映泰 (2399)-凱基-基隆券商分點個股進出

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
21.30
漲跌
▼0.20
漲幅
-0.93%
成交量
597張
產業
上市電腦週邊類股▼3.15%
314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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/04/15	1	22.30	0	0.00	22.20	1	3,405	0.03%
2024/04/11	0	0.00	2	22.80	22.85	-2	3,397	-0.06%
2024/04/08	0	0.00	1	23.15	22.90	-1	3,458	-0.03%
2024/04/03	0	0.00	2	23.00	23.10	-2	3,469	-0.06%
2024/03/26	1	23.60	2	23.50	23.25	-1	3,782	-0.03%
2024/03/22	0	23.10	0	0.00	23.10	0	3,785	0.00%
2024/03/18	0	0.00	4	23.45	23.40	-4	3,993	-0.10%
2024/03/13	2	23.93	0	0.00	23.80	2	4,252	0.05%
2024/03/12	5	24.54	2	24.55	24.80	3	4,941	0.06%
2024/03/08	1	23.90	0	0.00	23.90	1	5,484	0.02%
2024/03/05	0	0.00	2	25.30	25.15	-2	5,334	-0.04%
2024/03/04	0	0.00	6	24.99	24.65	-6	5,159	-0.12%
2024/03/01	75	26.01	63	26.69	25.95	12	5,079	0.24%
2024/02/29	0	0.00	4	26.65	26.65	-4	4,615	-0.09%
2024/02/27	8	24.45	0	0.00	24.25	8	4,502	0.18%
2024/02/23	2	24.35	0	0.00	24.35	2	4,488	0.04%
2024/02/21	2	24.83	1	25.20	24.75	1	4,502	0.02%
2024/02/20	2	25.00	0	0.00	24.90	2	4,483	0.04%
2024/02/19	0	0.00	2	25.55	25.45	-2	4,459	-0.04%
2024/02/16	0	0.00	39	25.46	25.80	-39	4,428	-0.88%
2024/02/15	12	24.91	23	24.69	24.40	-11	4,183	-0.26%
2024/02/02	0	0.00	2	23.10	22.90	-2	4,026	-0.05%
2024/01/31	2	22.98	0	0.00	23.00	2	4,248	0.05%
2024/01/30	3	23.17	0	0.00	23.15	3	4,267	0.07%
2024/01/25	1	23.75	0	0.00	23.75	1	4,429	0.02%
2024/01/23	2	23.28	0	0.00	23.45	2	4,458	0.04%
2024/01/22	1	23.60	2	23.48	23.55	-1	4,494	-0.02%
2024/01/18	1	22.60	0	0.00	22.85	1	4,682	0.02%
2024/01/17	0	0.00	1	23.15	23.10	-1	4,823	-0.02%
2024/01/16	2	23.55	0	0.00	23.50	2	4,980	0.04%
2024/01/11	1	23.80	1	23.70	24.35	0	5,159	0.00%
2024/01/10	1	23.30	0	0.00	23.30	1	5,118	0.02%
2024/01/04	3	23.87	0	0.00	23.95	3	5,273	0.06%
2024/01/03	12	24.23	2	24.65	24.15	10	5,419	0.18%
2024/01/02	13	24.60	0	0.00	24.65	13	5,499	0.24%
2023/12/28	1	24.85	1	25.00	24.70	0	5,508	0.00%
2023/12/27	0	0.00	26	25.10	25.05	-26	5,464	-0.48%
2023/12/25	5	24.45	13	24.28	24.20	-8	5,306	-0.15%
2023/12/22	6	23.80	2	24.10	23.90	4	5,272	0.08%
2023/12/21	20	23.55	0	0.00	23.75	20	5,272	0.38%
2023/12/18	2	23.80	0	0.00	23.80	2	5,370	0.04%
2023/12/15	1	24.40	0	0.00	24.10	1	5,403	0.02%
2023/12/13	15	24.80	23	25.24	24.50	-8	5,446	-0.15%
2023/12/12	2	24.20	0	0.00	24.05	2	5,464	0.04%
2023/12/08	5	25.47	5	25.35	25.20	0	5,341	0.00%
2023/12/07	63	26.21	48	26.45	25.15	15	5,206	0.29%
2023/12/06	15	25.96	32	26.36	26.40	-17	4,527	-0.38%
2023/12/05	12	24.41	12	24.21	24.00	0	3,970	0.00%
2023/12/04	11	24.00	0	0.00	23.75	11	3,887	0.28%
2023/11/29	1	24.05	1	23.95	23.75	0	3,895	0.00%
2023/11/22	1	24.05	1	24.30	24.05	0	3,996	0.00%
2023/11/21	3	24.55	2	24.35	24.40	1	4,093	0.02%
2023/11/17	1	23.90	0	0.00	23.90	1	4,391	0.02%
2023/11/16	0	0.00	1	24.20	24.20	-1	4,404	-0.02%
2023/11/15	2	24.53	1	24.15	24.30	1	4,398	0.02%
2023/11/13	2	24.43	0	0.00	24.40	2	4,590	0.04%
2023/11/10	1	23.60	2	24.05	23.55	-1	4,537	-0.02%
2023/11/09	4	24.54	4.5	24.81	24.10	-0.5	4,518	-0.01%
2023/11/08	0	0.00	10	24.70	24.15	-10	4,352	-0.23%
2023/11/06	0	0.00	10	24.37	24.50	-10	4,382	-0.23%
2023/11/03	2	24.48	1	24.30	24.45	1	4,397	0.02%
2023/11/02	10	24.45	23	24.15	24.25	-13	4,367	-0.30%
2023/11/01	3	23.30	0	0.00	23.25	3	4,306	0.07%
2023/10/31	7	24.17	5	23.99	23.55	2	4,300	0.05%
2023/10/30	6	23.69	3	23.55	23.55	3	4,296	0.07%
2023/10/27	1	24.20	3	24.50	24.20	-2	4,346	-0.05%
2023/10/26	13.5	24.39	7	24.39	23.90	6.5	4,321	0.15%
2023/10/25	12	24.53	50	25.32	24.30	-38	4,347	-0.87%
2023/10/24	1	24.45	1	24.45	24.45	0	4,266	0.00%
2023/10/23	1	24.25	3	24.57	24.05	-2	4,260	-0.05%
2023/10/20	1	22.50	1	22.35	22.50	0	4,310	0.00%
2023/10/18	11	23.35	0	0.00	23.35	11	4,473	0.25%
2023/10/16	2	23.50	1	23.65	23.60	1	4,719	0.02%
2023/10/13	1	24.25	1	24.20	24.15	0	5,274	0.00%
2023/10/12	0	0.00	1	24.70	24.85	-1	5,447	-0.02%
2023/10/11	10	24.81	7	25.07	24.10	3	5,510	0.05%
2023/10/06	14	24.64	12	24.59	24.55	2	5,613	0.04%
2023/10/03	2	24.40	2	24.18	23.70	0	6,098	0.00%
2023/09/25	2	24.05	0	0.00	24.00	2	7,057	0.03%
2023/09/22	0	0.00	4	24.10	24.20	-4	7,090	-0.06%
2023/09/21	5	24.37	3	24.37	24.35	2	7,137	0.03%
2023/09/19	4	24.18	2	24.15	23.85	2	7,069	0.03%
2023/09/15	2	24.73	2	24.43	24.40	0	7,189	0.00%
2023/09/14	1	23.35	0	0.00	23.30	1	7,051	0.01%
2023/09/13	0	0.00	1	22.80	22.85	-1	7,087	-0.01%
2023/09/12	1	22.80	0	0.00	22.55	1	7,182	0.01%
2023/09/11	1	22.80	2	23.15	22.40	-1	7,443	-0.01%
2023/09/08	2	23.85	0	0.00	23.50	2	7,598	0.03%
2023/09/06	0	0.00	1	24.00	23.80	-1	7,906	-0.01%
2023/09/05	2	23.95	1	23.90	24.10	1	8,309	0.01%
2023/09/04	1	24.25	1	24.10	23.90	0	8,451	0.00%
2023/09/01	8	24.43	8	24.28	24.20	0	8,569	0.00%
2023/08/30	0	0.00	1	24.35	23.50	-1	9,285	-0.01%
2023/08/29	1	23.15	1	23.30	23.35	0	9,421	0.00%
2023/08/28	6	23.96	1	23.30	23.10	5	9,472	0.05%
2023/08/25	12	24.11	7	24.25	24.05	5	9,515	0.05%
2023/08/24	3	24.98	12	25.33	25.40	-9	9,764	-0.09%
2023/08/18	3	23.80	1	24.05	23.60	2	10,860	0.02%
2023/08/17	2	23.40	2	23.05	24.20	0	11,068	0.00%
2023/08/16	3	22.42	1	22.55	22.65	2	11,092	0.02%
2023/08/15	1	22.50	10	22.70	22.55	-9	11,188	-0.08%
2023/08/11	1	22.40	0	0.00	22.45	1	11,138	0.01%
2023/08/10	12	22.53	0	0.00	22.50	12	11,115	0.11%
2023/08/02	5	24.50	6	24.00	23.75	-1	10,926	-0.01%
2023/08/01	13	24.47	0	0.00	24.75	13	10,867	0.12%
2023/07/31	1	26.10	1	25.20	25.15	0	10,775	0.00%
2023/07/28	20	25.76	6	25.57	25.40	14	10,689	0.13%
2023/07/27	10	26.43	10	26.50	26.45	0	10,564	0.00%
2023/07/26	8	26.58	3	27.22	26.40	5	10,494	0.05%
2023/07/25	22	27.88	25	28.05	27.85	-3	10,331	-0.03%
2023/07/24	1	26.50	0	0.00	27.00	1	10,090	0.01%
2023/07/21	1	27.25	6	27.25	27.10	-5	10,009	-0.05%
2023/07/19	12	27.11	5	27.56	26.85	7	9,796	0.07%
2023/07/18	49	27.89	43	28.05	27.75	6	9,579	0.06%
2023/07/17	9	27.57	16	27.13	26.70	-7	9,000	-0.08%
2023/07/14	2	26.48	1	26.50	26.70	1	8,785	0.01%
2023/07/13	115	26.63	5	26.80	26.50	110	8,625	1.28%	大買/鉅額交易
2023/07/12	123	26.53	41	26.83	26.75	82	8,359	0.98%	大買/
2023/07/11	10	25.24	11	25.08	25.20	-1	7,902	-0.01%
2023/07/10	1	25.10	2	25.00	25.00	-1	7,807	-0.01%
2023/07/07	2	24.65	0	0.00	24.90	2	7,768	0.03%
2023/07/05	3	25.57	11	26.04	25.35	-8	7,608	-0.11%
2023/07/04	15	27.36	27	26.86	26.55	-12	7,426	-0.16%
2023/07/03	13	24.25	4	24.70	25.50	9	6,856	0.13%
2023/06/30	0	0.00	5	22.98	23.20	-5	6,749	-0.07%
2023/06/29	2	22.75	2	22.90	22.95	0	6,691	0.00%
2023/06/28	0	0.00	10	22.57	22.30	-10	6,632	-0.15%
2023/06/27	2	21.83	0	0.00	21.85	2	6,615	0.03%
2023/06/21	6	22.95	1	23.05	22.95	5	6,567	0.08%
2023/06/19	0	0.00	18	22.20	22.30	-18	6,456	-0.28%
2023/06/16	0	0.00	4	22.60	22.60	-4	6,565	-0.06%
2023/06/15	25	23.31	17	23.33	23.10	8	6,531	0.12%
2023/06/14	3	23.02	6	23.18	23.20	-3	6,413	-0.05%
2023/06/13	5	22.55	0	0.00	22.55	5	6,256	0.08%
2023/06/12	25	22.96	22	22.74	22.40	3	6,262	0.05%
2023/06/09	4	22.45	23	22.49	22.70	-19	6,134	-0.31%
2023/06/08	11	21.72	1	21.30	21.35	10	5,747	0.17%
2023/06/07	13	21.27	1	21.20	21.15	12	5,610	0.21%
2023/06/06	22	22.23	21	22.64	21.60	1	5,479	0.02%
2023/06/05	10	21.55	13	22.04	22.65	-3	4,926	-0.06%
2023/06/02	1	21.05	25	20.60	20.60	-24	4,660	-0.51%
2023/06/01	4	19.83	0	0.00	20.10	4	4,478	0.09%
2023/05/31	23	19.96	1	20.20	19.80	22	4,426	0.50%
2023/05/30	39	20.40	35	20.53	20.00	4	4,328	0.09%
2023/05/29	9	20.97	14	20.78	20.80	-5	3,989	-0.13%
2023/05/26	6	20.77	14	20.99	20.65	-8	3,914	-0.20%
2023/05/25	48	20.66	40	20.70	20.65	8	3,919	0.20%
2023/05/24	9	19.98	2	20.15	19.90	7	3,547	0.20%
2023/05/23	23	19.20	25	19.31	19.50	-2	2,983	-0.07%
2023/05/22	10	17.40	45	17.22	17.75	-35	2,692	-1.30%
2023/05/19	0	0.00	2	16.55	16.15	-2	2,522	-0.08%
2023/05/18	1	15.60	0	0.00	15.60	1	2,498	0.04%
2023/05/11	0	0.00	9	14.85	14.85	-9	2,619	-0.34%
2023/05/09	1	15.10	0	0.00	15.10	1	2,626	0.04%
2023/05/08	9	15.27	0	0.00	15.30	9	2,630	0.34%
2023/04/24	0	15.45	0	0.00	15.40	0	2,884	0.00%
2023/04/20	1	15.55	0	0.00	15.45	1	2,890	0.03%
2023/04/19	1	15.75	0	0.00	15.75	1	2,882	0.03%
2023/04/18	20	15.85	0	0.00	15.80	20	2,878	0.69%
2023/04/12	0	0.00	2	16.45	16.50	-2	2,990	-0.07%
2023/04/07	1	15.85	0	0.00	15.85	1	2,987	0.03%
2023/03/31	1	16.00	0	0.00	15.95	1	2,977	0.03%
2023/03/30	2	16.25	3	16.30	16.25	-1	2,959	-0.03%
2023/03/27	22	16.71	0	0.00	16.70	22	2,960	0.74%
2023/03/24	0	0.00	30	17.15	17.20	-30	2,982	-1.01%
2023/03/23	0	0.00	1	17.15	17.05	-1	3,221	-0.03%
2023/03/22	10	17.22	19	17.20	17.10	-9	3,351	-0.27%
2023/03/21	7	17.21	36	17.29	17.20	-29	3,292	-0.88%
2023/03/20	60	16.50	0	0.00	16.40	60	3,126	1.92%
2023/03/17	5	16.45	6	16.43	16.55	-1	3,058	-0.03%
2023/03/16	1	16.00	0	0.00	16.00	1	2,901	0.03%
2023/03/15	0	0.00	1	16.40	16.20	-1	2,869	-0.03%
2023/03/14	0	0.00	1	16.25	15.65	-1	2,731	-0.04%
2023/03/13	0	0.00	11	15.67	15.80	-11	2,683	-0.41%
2023/03/10	4	15.60	0	0.00	15.60	4	2,658	0.15%
2023/03/09	0	0.00	6	16.06	15.75	-6	2,668	-0.22%
2023/03/06	6	15.70	0	0.00	15.70	6	2,646	0.23%
2023/03/03	6	15.55	0	0.00	15.60	6	2,667	0.22%
2023/03/01	1	15.45	4	15.35	15.35	-3	2,678	-0.11%
2023/02/24	25	16.06	10	16.10	15.75	15	2,657	0.56%
2023/02/23	17	15.87	26	15.93	16.25	-9	2,458	-0.37%
2023/02/21	0	15.10	0	0.00	14.90	0	2,248	0.00%
2023/02/16	1	15.15	1	14.90	14.90	0	2,337	0.00%
2023/02/13	30	14.60	30	14.38	14.40	0	2,917	0.00%
2023/02/10	1	14.25	0	0.00	14.10	1	3,141	0.03%
2023/02/09	0	0.00	61	14.75	14.65	-61	3,229	-1.89%
2023/02/01	0	0.00	31	14.35	14.40	-31	3,287	-0.94%
2023/01/30	2	14.23	3	14.32	14.30	-1	3,706	-0.03%
2023/01/17	0	0.00	1	13.80	13.80	-1	3,666	-0.03%
2023/01/16	0	0.00	2	14.03	13.75	-2	3,670	-0.05%
2023/01/13	3	13.75	2	14.20	13.55	1	3,651	0.03%
2023/01/12	1	13.70	0	0.00	13.65	1	3,725	0.03%
2023/01/09	30	13.80	0	0.00	13.80	30	3,866	0.78%
2023/01/06	2	13.70	0	0.00	13.80	2	3,864	0.05%
2023/01/04	2	13.80	0	0.00	13.75	2	3,849	0.05%
2023/01/03	1	13.80	4	14.10	13.70	-3	3,834	-0.08%
2022/12/26	1	13.55	0	0.00	13.50	1	3,651	0.03%
2022/12/21	0	0.00	2	13.50	13.50	-2	3,688	-0.05%
2022/12/16	151	14.03	150	14.17	14.00	1	3,761	0.03%	大買/大賣/
2022/12/15	423	14.89	422	14.52	14.60	1	3,704	0.03%	大買/大賣/
2022/12/14	2	14.65	0	0.00	14.45	2	3,438	0.06%
2022/12/08	1	13.55	0	0.00	13.70	1	3,256	0.03%
2022/11/30	0	0.00	1	14.20	14.15	-1	3,180	-0.03%
2022/11/28	1	13.90	0	0.00	13.85	1	3,139	0.03%
2022/11/24	1	13.85	0	0.00	14.00	1	3,111	0.03%
2022/11/23	0	0.00	1	14.30	13.90	-1	3,107	-0.03%
2022/11/22	1	13.75	0	0.00	13.80	1	3,069	0.03%
2022/11/21	2	13.98	1	14.10	13.75	1	3,068	0.03%
2022/11/16	1	14.55	1	14.60	14.05	0	3,000	0.00%
2022/11/15	1	13.65	0	0.00	13.80	1	2,910	0.03%
2022/11/10	1	14.10	0	0.00	14.00	1	2,881	0.03%
2022/11/09	10	14.50	11	14.71	14.45	-1	2,822	-0.04%
2022/11/08	2	14.45	1	14.10	14.10	1	2,298	0.04%
2022/11/07	0	0.00	1	14.00	14.40	-1	1,999	-0.05%
2022/10/28	1	12.70	0	0.00	12.85	1	1,886	0.05%
2022/10/27	0	0.00	3	13.10	13.30	-3	1,853	-0.16%
2022/10/26	3	12.83	8	12.78	12.90	-5	1,609	-0.31%
2022/10/20	6	12.45	0	0.00	12.25	6	1,756	0.34%
2022/10/19	1	12.80	7	12.79	13.00	-6	1,650	-0.36%
2022/10/18	0	0.00	1	11.85	11.85	-1	1,518	-0.07%
2022/10/14	0	0.00	1	11.80	11.80	-1	1,538	-0.06%
2022/10/11	0	0.00	2	11.90	11.80	-2	1,778	-0.11%
2022/10/06	2	12.45	0	0.00	12.55	2	1,767	0.11%
2022/10/05	0	0.00	5	12.60	12.35	-5	1,768	-0.28%
2022/09/30	0	0.00	10	12.20	12.25	-10	1,764	-0.57%
2022/09/28	7	11.79	0	0.00	11.60	7	1,749	0.40%
2022/09/12	0	0.00	2	14.53	14.20	-2	1,682	-0.12%
2022/09/05	1	14.55	0	0.00	14.45	1	1,683	0.06%
2022/09/02	0	0.00	10	14.95	14.90	-10	1,682	-0.59%
2022/09/01	1	14.80	0	0.00	14.85	1	1,677	0.06%
2022/08/25	1	15.05	0	0.00	15.05	1	1,645	0.06%
2022/08/22	1	14.80	0	0.00	14.80	1	1,635	0.06%
2022/08/19	1	15.05	0	0.00	15.10	1	1,621	0.06%
2022/08/18	1	15.20	0	0.00	15.15	1	1,612	0.06%
2022/08/17	0	0.00	3	16.32	16.30	-3	1,597	-0.19%
2022/08/11	0	0.00	1	15.65	15.40	-1	1,474	-0.07%
2022/08/09	31	15.15	0	0.00	15.10	31	1,453	2.13%
2022/08/03	0	0.00	1	14.90	14.65	-1	1,419	-0.07%
2022/08/01	0	0.00	1	15.10	15.20	-1	1,411	-0.07%
2022/07/29	11	15.34	2	15.83	14.90	9	1,405	0.64%
2022/07/28	1	14.95	0	0.00	14.80	1	1,123	0.09%
2022/07/27	0	0.00	2	15.55	15.55	-2	1,045	-0.19%
2022/07/26	8	15.70	2	15.75	15.40	6	1,021	0.59%
2022/07/25	4	16.25	0	0.00	16.45	4	1,001	0.40%
2022/07/21	0	0.00	1	16.40	16.45	-1	1,002	-0.10%
2022/07/19	0	0.00	2	16.60	16.60	-2	820	-0.24%
2022/07/13	30	14.55	0	0.00	14.50	30	764	3.92%
2022/07/08	1	14.90	0	0.00	14.90	1	778	0.13%
2022/07/07	0	0.00	2	14.25	14.40	-2	782	-0.26%
2022/07/06	0	0.00	1	14.20	14.10	-1	792	-0.13%
2022/06/28	1	15.50	0	0.00	15.65	1	771	0.13%
2022/06/27	0	0.00	1	15.95	15.95	-1	776	-0.13%
2022/06/20	2	15.35	0	0.00	14.95	2	869	0.23%
2022/06/14	1	16.65	0	0.00	16.80	1	889	0.11%
2022/06/08	0	0.00	1	18.10	18.05	-1	920	-0.11%
2022/06/06	1	18.15	1	18.15	18.15	0	1,013	0.00%
2022/06/02	1	18.25	1	18.20	18.15	0	1,032	0.00%
2022/05/23	1	18.00	0	0.00	17.90	1	1,302	0.08%
2022/05/18	0	0.00	5	18.10	18.10	-5	1,356	-0.37%
2022/05/13	0	0.00	1	17.15	17.20	-1	1,540	-0.06%
2022/05/09	5	17.80	0	0.00	17.35	5	1,746	0.29%
2022/05/04	0	0.00	1	19.00	18.90	-1	1,850	-0.05%
2022/04/29	1	18.80	0	0.00	18.90	1	1,897	0.05%
2022/04/13	0	0.00	10	21.10	21.15	-10	2,168	-0.46%
2022/03/28	21	22.43	0	0.00	22.40	21	5,040	0.42%
2022/03/25	0	0.00	2	22.75	22.00	-2	5,015	-0.04%
2022/03/23	0	0.00	2	22.10	21.90	-2	5,058	-0.04%
2022/03/21	0	0.00	2	22.15	21.85	-2	5,078	-0.04%
2022/03/18	0	0.00	1	21.65	22.00	-1	5,192	-0.02%
2022/03/15	0	0.00	3	21.45	21.10	-3	5,720	-0.05%
2022/03/14	1	21.60	0	0.00	21.70	1	5,767	0.02%
2022/03/11	2	21.68	0	0.00	21.90	2	5,789	0.03%
2022/03/10	6	22.30	12	22.59	22.10	-6	5,834	-0.10%
2022/03/08	5	20.93	6	20.74	20.80	-1	5,952	-0.02%
2022/03/07	7	21.21	0	0.00	21.30	7	5,975	0.12%
2022/03/04	2	22.53	0	0.00	22.55	2	6,033	0.03%
2022/03/03	2	23.10	0	0.00	23.00	2	6,072	0.03%
2022/03/02	0	0.00	7	22.95	23.25	-7	6,121	-0.11%
2022/03/01	8	23.37	8	23.29	22.95	0	6,171	0.00%
2022/02/22	2	21.85	0	0.00	21.85	2	6,493	0.03%
2022/02/18	2	22.58	1	22.90	22.90	1	6,650	0.02%
2022/02/17	1	23.10	1	23.55	23.10	0	6,791	0.00%
2022/02/16	0	0.00	8	22.30	23.90	-8	6,815	-0.12%
2022/02/15	0	0.00	2	21.90	21.80	-2	6,950	-0.03%
2022/02/14	5	21.30	0	0.00	21.30	5	7,139	0.07%
2022/02/11	1	22.25	0	0.00	22.10	1	7,514	0.01%
2022/02/10	1	22.00	0	0.00	22.30	1	8,106	0.01%
2022/02/09	5	22.45	1	22.10	22.45	4	8,506	0.05%
2022/02/07	1	21.40	2	21.70	19.80	-1	8,490	-0.01%
2022/01/26	2	20.50	0	0.00	20.55	2	8,480	0.02%
2022/01/13	20	22.55	0	0.00	22.50	20	9,080	0.22%
2022/01/11	2	22.73	0	0.00	22.60	2	9,861	0.02%
2022/01/07	10	23.18	0	0.00	22.95	10	10,206	0.10%
2022/01/06	1	24.40	10	24.25	23.90	-9	10,198	-0.09%
2022/01/05	0	0.00	1	24.95	24.85	-1	10,309	-0.01%
2022/01/04	10	24.15	0	0.00	24.50	10	10,302	0.10%
2022/01/03	1	24.90	2	24.90	24.55	-1	10,328	-0.01%
2021/12/30	1	25.00	2	24.60	24.60	-1	10,504	-0.01%
2021/12/29	4	25.31	5	25.31	25.35	-1	10,455	-0.01%
2021/12/28	13	26.82	10	26.73	26.00	3	10,366	0.03%
2021/12/27	4	26.13	12	26.04	27.00	-8	10,120	-0.08%
2021/12/24	9	26.48	54	26.54	26.55	-45	9,973	-0.45%
2021/12/23	43	26.19	23	26.63	27.00	20	9,701	0.21%
2021/12/22	5	24.19	43	24.87	25.35	-38	8,351	-0.45%
2021/12/21	4	23.06	0	0.00	23.05	4	8,071	0.05%
2021/12/17	2	22.75	5	22.83	22.60	-3	8,023	-0.04%
2021/12/16	1	22.85	8	23.01	22.90	-7	8,001	-0.09%
2021/12/15	8	22.66	2	22.85	22.75	6	7,999	0.08%
2021/12/14	10	23.02	2	23.55	22.40	8	7,994	0.10%
2021/12/13	7	24.18	57	25.04	23.95	-50	7,897	-0.63%
2021/12/10	1	23.65	2	23.58	23.30	-1	7,561	-0.01%
2021/12/09	2	23.68	1	23.60	23.35	1	7,664	0.01%
2021/12/07	1	23.10	1	23.10	23.50	0	7,530	0.00%
2021/12/06	1	22.80	1	23.05	23.15	0	7,512	0.00%
2021/12/03	8	23.78	9	23.92	23.80	-1	7,506	-0.01%
2021/12/02	0	0.00	6	23.48	23.20	-6	7,408	-0.08%
2021/11/30	5	23.28	7	23.16	23.05	-2	7,521	-0.03%
2021/11/29	1	21.20	1	22.00	21.95	0	7,474	0.00%
2021/11/26	2	22.83	1	23.40	22.60	1	7,489	0.01%
2021/11/25	0	0.00	7	23.51	23.45	-7	7,436	-0.09%
2021/11/24	0	0.00	3	22.97	22.90	-3	7,345	-0.04%
2021/11/23	2	22.73	0	0.00	22.55	2	7,339	0.03%
2021/11/22	4	23.34	3	23.38	23.55	1	7,505	0.01%
2021/11/19	17	23.34	14	23.35	24.00	3	7,423	0.04%
2021/11/17	1	22.10	3	22.07	22.35	-2	7,177	-0.03%
2021/11/16	16	23.69	0	0.00	23.05	16	7,081	0.23%
2021/11/15	13	23.39	4	23.35	23.50	9	6,940	0.13%
2021/11/12	10	24.47	42	24.05	23.85	-32	6,852	-0.47%
2021/11/11	54	23.67	14	24.03	23.50	40	6,655	0.60%
2021/11/10	11	24.94	46	25.08	24.60	-35	6,471	-0.54%
2021/11/09	31	24.37	18	24.59	24.60	13	6,102	0.21%
2021/11/08	19	22.86	32	22.66	23.00	-13	5,501	-0.24%
2021/11/05	9	21.24	0	0.00	21.30	9	5,133	0.18%
2021/11/03	0	0.00	10	20.80	20.85	-10	5,125	-0.20%
2021/11/02	7	20.19	0	0.00	20.20	7	5,254	0.13%
2021/11/01	4	20.41	0	0.00	20.70	4	5,247	0.08%
2021/10/29	1	20.25	2	20.90	20.25	-1	5,226	-0.02%
2021/10/28	0	0.00	1	21.05	21.00	-1	5,205	-0.02%
2021/10/27	1	20.80	0.1	20.95	20.95	0.9	5,280	0.02%
2021/10/25	1	20.60	0	0.00	20.70	1	5,337	0.02%
2021/10/21	10	21.78	8	21.91	21.60	2	6,516	0.03%
2021/10/20	6	21.88	2	21.60	21.20	4	6,362	0.06%
2021/10/19	5	21.52	5	21.50	21.60	0	6,079	0.00%
2021/10/18	21	19.95	31	20.95	21.00	-10	5,617	-0.18%
2021/10/15	2	18.90	1	18.65	19.10	1	5,286	0.02%
2021/10/12	1	18.95	0	0.00	18.60	1	5,170	0.02%
2021/10/08	1	19.50	1	19.00	18.90	0	5,090	0.00%
2021/10/07	1	19.30	6	19.72	19.35	-5	5,182	-0.10%
2021/10/01	4	18.41	0	0.00	18.55	4	5,049	0.08%
2021/09/29	1	18.80	0	0.00	18.65	1	5,046	0.02%
2021/09/28	2	19.78	0	0.00	19.95	2	5,086	0.04%
2021/09/24	0	0.00	1	20.70	20.50	-1	5,184	-0.02%
2021/09/23	0	0.00	30	20.00	20.05	-30	5,245	-0.57%
2021/09/22	2	20.15	1	20.00	20.00	1	5,324	0.02%
2021/09/17	0	0.00	1	20.75	20.95	-1	5,376	-0.02%
2021/09/16	1	20.90	0	0.00	20.75	1	5,534	0.02%
2021/09/14	32	21.65	1	21.55	21.60	31	5,639	0.55%
2021/09/08	5	20.80	1	20.80	20.90	4	6,028	0.07%
2021/09/07	0	0.00	20	22.15	21.65	-20	6,138	-0.33%
2021/09/06	10	22.70	0	0.00	21.90	10	6,299	0.16%
2021/09/03	11	21.60	0	0.00	21.35	11	6,268	0.18%
2021/08/30	0	0.00	1	22.70	22.65	-1	7,043	-0.01%
2021/08/27	4	22.65	0	0.00	22.95	4	7,230	0.06%
2021/08/19	1	21.50	0	0.00	20.90	1	8,027	0.01%
2021/08/18	1	21.55	1	20.80	22.00	0	8,156	0.00%
2021/08/17	5	21.70	0	0.00	21.00	5	8,366	0.06%
2021/08/16	3	22.73	0	0.00	22.25	3	8,497	0.04%
2021/08/11	5	23.60	3	23.78	23.60	2	9,109	0.02%
2021/08/09	6	26.53	5	26.64	26.05	1	9,209	0.01%
2021/07/30	0	0.00	1	25.50	25.75	-1	9,904	-0.01%
2021/07/29	27	25.06	1	26.25	25.40	26	10,042	0.26%
2021/07/28	7	24.41	1	26.45	25.20	6	10,144	0.06%
2021/07/27	59	26.48	103	27.94	26.30	-44	9,734	-0.45%	大賣/
2021/07/26	102	25.81	157	25.84	25.90	-55	9,183	-0.60%	大買/大賣/
2021/07/23	3	23.35	0	0.00	23.55	3	9,102	0.03%
2021/07/20	2	24.05	1	23.95	23.75	1	10,097	0.01%
2021/07/19	50	24.30	0	0.00	24.25	50	10,065	0.50%
2021/07/15	0	0.00	1	24.50	24.65	-1	10,091	-0.01%
2021/07/14	2	24.38	2	24.70	23.85	0	10,097	0.00%
2021/07/13	8	24.50	1	25.90	24.15	7	9,985	0.07%
2021/07/12	0	0.00	1	25.25	25.25	-1	9,952	-0.01%
2021/07/06	1	25.65	0	0.00	25.65	1	10,041	0.01%
2021/07/05	0	0.00	1	25.65	26.45	-1	10,210	-0.01%
2021/07/02	2	25.35	1.5	25.39	25.30	0.5	10,406	0.00%
2021/07/01	0	0.00	2	25.85	25.55	-2	10,493	-0.02%
2021/06/30	0	0.00	4	26.15	25.85	-4	10,595	-0.04%
2021/06/29	65	25.78	0	0.00	25.60	65	10,873	0.60%
2021/06/28	50	26.16	8	26.21	26.25	42	11,111	0.38%
2021/06/24	2	27.35	4	27.00	27.20	-2	11,083	-0.02%
2021/06/23	7	26.45	0	0.00	26.40	7	11,158	0.06%
2021/06/22	3	26.87	1	26.60	26.75	2	11,554	0.02%
2021/06/21	10	27.43	1	28.20	27.25	9	11,582	0.08%
2021/06/18	0	0.00	1	28.75	28.95	-1	12,734	-0.01%
2021/06/17	0	0.00	3	27.90	28.00	-3	12,614	-0.02%
2021/06/16	1	28.30	6	28.80	28.30	-5	12,653	-0.04%
2021/06/15	8	29.21	1	29.20	29.20	7	12,668	0.06%
2021/06/11	0	0.00	11	28.44	28.30	-11	13,381	-0.08%
2021/06/10	16	29.25	7	29.29	28.75	9	13,691	0.07%
2021/06/09	18.3	29.09	19	28.41	28.40	-0.7	13,488	-0.01%
2021/06/08	11	28.31	11	28.21	28.05	0	13,317	0.00%
2021/06/07	20	26.95	20	26.60	26.95	0	13,176	0.00%
2021/06/04	3	29.65	4	28.79	28.10	-1	13,081	-0.01%
2021/06/03	13.2	29.12	13	29.29	29.35	0.2	12,917	0.00%
2021/06/02	110	29.37	134	29.40	28.90	-24	12,728	-0.19%	大買/大賣/
2021/06/01	0	0.00	125	26.92	27.55	-125	12,238	-1.02%	大賣/鉅額交易
2021/05/31	0	0.00	51	25.14	25.05	-51	12,379	-0.41%
2021/05/28	10	24.75	0	0.00	24.75	10	12,336	0.08%
2021/05/27	90	24.32	14	24.44	24.20	76	12,338	0.62%
2021/05/26	56	24.60	48	24.97	24.75	8	12,313	0.06%
2021/05/25	3	25.30	46	25.64	25.00	-43	12,225	-0.35%
2021/05/24	1	22.95	7	23.54	24.00	-6	12,164	-0.05%
2021/05/21	111	24.25	21	25.40	24.20	90	12,169	0.74%	大買/
2021/05/20	0	0.00	20	24.60	24.60	-20	11,932	-0.17%
2021/05/19	41	22.06	1	22.50	22.40	40	12,046	0.33%
2021/05/18	1	21.00	0	0.00	21.55	1	12,370	0.01%
2021/05/17	21	20.04	20	19.65	19.60	1	12,405	0.01%
2021/05/14	7	21.76	20	22.30	21.75	-13	12,332	-0.11%
2021/05/13	27	23.67	62	23.04	23.00	-35	12,184	-0.29%
2021/05/12	11	25.98	0	0.00	25.55	11	12,101	0.09%
2021/05/11	19	29.93	10	28.98	28.35	9	12,068	0.07%
2021/05/10	2	29.70	10	30.87	31.45	-8	11,997	-0.07%
2021/05/07	1	28.65	10	28.00	28.60	-9	12,049	-0.07%
2021/05/06	30	27.84	10	27.37	26.70	20	11,972	0.17%
2021/05/05	6	28.33	1	25.55	27.65	5	11,813	0.04%
2021/05/04	12	25.80	10	28.20	26.20	2	11,670	0.02%
2021/05/03	32	30.48	0	0.00	28.65	32	11,560	0.28%
2021/04/29	0	0.00	6	31.22	31.00	-6	11,524	-0.05%
2021/04/28	21	32.39	18	33.26	31.25	3	11,436	0.03%
2021/04/27	37	32.85	27	33.30	32.30	10	11,254	0.09%
2021/04/26	21	31.70	4	32.61	32.60	17	10,983	0.15%
2021/04/23	1	29.00	1	30.65	30.65	0	10,542	0.00%
2021/04/22	0	0.00	19	29.57	27.90	-19	10,540	-0.18%
2021/04/21	15	31.04	0	0.00	31.00	15	10,573	0.14%
2021/04/20	0	32.50	10	31.56	31.70	-10	10,615	-0.09%
2021/04/19	0	0.00	15	33.23	32.75	-15	10,752	-0.14%
2021/04/16	4	35.65	1	36.20	36.30	3	10,808	0.03%
2021/04/15	1	31.90	0	0.00	33.00	1	10,947	0.01%
2021/04/14	7	29.90	0	0.00	31.90	7	11,113	0.06%
2021/04/13	13	36.48	2	37.05	33.20	11	11,241	0.10%
2021/04/12	5	36.90	4	36.60	36.50	1	11,296	0.01%
2021/04/09	9	37.26	2	37.15	37.80	7	11,456	0.06%
2021/04/08	53	39.50	110	38.99	39.85	-57	11,332	-0.50%	大賣/
2021/04/07	1	39.00	9	39.56	40.50	-8	11,139	-0.07%
2021/04/06	34	36.11	15	36.22	36.85	19	11,109	0.17%
2021/04/01	39	31.52	7	31.14	33.50	32	11,321	0.28%
2021/03/31	15	29.97	18	30.58	30.70	-3	11,137	-0.03%
2021/03/30	16	28.00	1	28.10	27.95	15	11,109	0.14%
2021/03/29	4	27.65	4	27.68	27.55	0	11,221	0.00%
2021/03/26	11	27.49	11	27.17	28.00	0	11,462	0.00%
2021/03/25	17	27.55	22	28.33	27.90	-5	11,748	-0.04%
2021/03/24	4	26.30	15	25.91	26.75	-11	12,908	-0.09%
2021/03/23	453	26.00	518	25.85	24.35	-65	13,165	-0.49%	大買/大賣/
2021/03/22	2	26.40	2	26.40	26.40	0	12,040	0.00%
2021/03/19	2	24.00	6	24.00	24.00	-4	12,104	-0.03%
2021/03/18	19	21.85	34	21.85	21.85	-15	12,247	-0.12%
2021/03/17	78	19.13	67	19.65	19.90	11	12,261	0.09%
2021/03/16	6	18.14	23	18.47	19.00	-17	11,553	-0.15%
2021/03/15	3	18.07	15	18.03	18.05	-12	11,407	-0.11%
2021/03/12	19	17.63	0	0.00	17.65	19	11,400	0.17%
2021/03/11	3	17.35	0	0.00	17.30	3	11,544	0.03%
2021/03/05	3	17.00	1	17.00	16.80	2	12,764	0.02%
2021/03/04	2	17.68	1	17.80	17.30	1	12,865	0.01%
2021/03/02	47	17.68	42	18.20	17.35	5	13,058	0.04%
2021/02/25	0	0.00	10	17.58	17.50	-10	13,530	-0.07%
2021/02/24	20	17.78	18	17.58	17.50	2	13,848	0.01%
2021/02/23	1	18.10	0	0.00	17.60	1	14,549	0.01%
2021/02/22	7	19.07	2	18.93	18.75	5	16,106	0.03%
2021/02/19	1	18.50	46	18.62	18.40	-45	16,893	-0.27%
2021/02/18	28	18.46	1	18.85	18.50	27	17,339	0.16%
2021/02/17	0	0.00	6	17.65	17.65	-6	17,392	-0.03%
2021/02/05	2	16.30	0	0.00	16.05	2	18,457	0.01%
2021/02/04	0	0.00	3	16.05	16.15	-3	18,575	-0.02%
2021/02/03	1	16.15	3	16.28	16.10	-2	18,747	-0.01%
2021/02/02	0	0.00	3	15.92	16.05	-3	19,260	-0.02%
2021/02/01	13	15.80	12	15.52	16.00	1	20,419	0.00%
2021/01/29	4	14.81	4	14.81	15.65	0	21,208	0.00%
2021/01/27	1	14.05	4	13.96	14.05	-3	21,126	-0.01%
2021/01/26	1	13.90	0	0.00	13.70	1	21,214	0.00%
2021/01/25	0	0.00	6	13.95	14.30	-6	21,304	-0.03%
2021/01/20	2	13.90	1	13.70	13.65	1	22,944	0.00%
2021/01/19	9	15.04	5	14.62	14.50	4	22,992	0.02%
2021/01/18	0	0.00	1	14.25	14.90	-1	23,412	0.00%
2021/01/15	4	14.99	0	0.00	14.70	4	24,096	0.02%
2021/01/14	3	15.37	51	15.30	15.30	-48	25,209	-0.19%
2021/01/13	3	15.12	0	0.00	15.10	3	25,440	0.01%
2021/01/12	13	15.37	0	0.00	15.40	13	25,401	0.05%
2021/01/11	1	16.70	0	0.00	16.65	1	25,317	0.00%
2021/01/08	0	0.00	4	16.99	16.60	-4	25,313	-0.02%
2021/01/07	52	16.80	51	17.14	16.85	1	25,274	0.00%
2021/01/06	7	16.46	1	16.30	16.50	6	25,542	0.02%
2021/01/05	1	17.15	0	0.00	17.00	1	25,605	0.00%
2021/01/04	7	17.74	112	18.05	17.50	-105	25,605	-0.41%	大賣/鉅額交易
2020/12/31	1	17.45	1	17.80	17.25	0	25,391	0.00%
2020/12/30	2	17.35	4	17.30	17.40	-2	25,329	-0.01%
2020/12/29	100	17.38	0	0.00	17.30	100	25,250	0.40%
2020/12/28	0	0.00	1	18.00	17.65	-1	25,122	0.00%
2020/12/25	3	17.55	7	17.24	17.25	-4	24,821	-0.02%
2020/12/24	18	17.49	10	17.55	17.50	8	24,665	0.03%
2020/12/23	8	17.84	7	17.91	17.55	1	24,380	0.00%
2020/12/22	113	17.29	7	17.61	17.05	106	24,245	0.44%	大買/鉅額交易
2020/12/21	23	18.54	9	18.44	18.05	14	23,970	0.06%
2020/12/18	395	19.32	526	19.35	18.70	-131	23,684	-0.55%	大買/大賣/鉅額交易
2020/12/17	33	18.07	55	18.12	18.20	-22	22,522	-0.10%
2020/12/15	5	16.30	6	16.33	16.20	-1	22,041	0.00%
2020/12/14	5	16.65	6	16.77	16.60	-1	21,951	0.00%
2020/12/11	4	15.76	5	15.87	16.00	-1	21,725	0.00%
2020/12/10	1	16.60	4	17.05	16.65	-3	21,536	-0.01%
2020/12/09	93	17.10	0	0.00	17.05	93	21,348	0.44%
2020/12/08	0	0.00	10	18.05	17.90	-10	21,085	-0.05%
2020/12/07	96	17.80	24	17.96	17.70	72	20,932	0.34%
2020/12/04	24	18.30	88	18.50	17.95	-64	20,725	-0.31%
2020/12/03	33	17.51	1	17.90	17.45	32	19,960	0.16%
2020/12/02	28	17.76	0	0.00	17.70	28	19,873	0.14%
2020/12/01	57	18.60	53	18.90	18.30	4	19,753	0.02%
2020/11/30	1	18.05	1	18.30	18.10	0	19,546	0.00%
2020/11/27	28	17.88	1	18.05	17.85	27	19,607	0.14%
2020/11/26	12	18.98	11	18.89	18.75	1	19,397	0.01%
2020/11/25	37	19.03	19	19.87	18.95	18	19,171	0.09%
2020/11/24	33	18.76	21	18.95	18.65	12	18,775	0.06%
2020/11/23	54	19.38	20	19.48	19.00	34	18,562	0.18%
2020/11/20	84	18.67	93	19.02	19.20	-9	18,218	-0.05%
2020/11/19	114	19.46	172	19.43	19.10	-58	17,425	-0.33%	大買/大賣/
2020/11/18	36	18.38	99	18.30	18.55	-63	15,774	-0.40%
2020/11/17	82	17.90	33	17.66	17.25	49	14,842	0.33%
2020/11/16	77	17.27	14	17.27	17.30	63	14,314	0.44%
2020/11/13	66	17.32	86	17.37	17.30	-20	14,107	-0.14%
2020/11/12	8	16.40	21	16.49	16.20	-13	13,180	-0.10%
2020/11/11	16	16.38	14	16.74	16.15	2	13,049	0.02%
2020/11/10	27	16.44	24	16.54	16.55	3	12,829	0.02%
2020/11/09	45	17.05	68	16.97	17.05	-23	12,241	-0.19%
2020/11/06	40	16.45	158	16.42	16.60	-118	10,997	-1.07%	大賣/鉅額交易
2020/11/05	35	15.30	31	15.25	15.10	4	9,976	0.04%
2020/11/04	33	15.01	13	15.08	15.25	20	9,771	0.20%
2020/11/03	11	14.85	13	14.72	14.70	-2	9,658	-0.02%
2020/11/02	1	14.80	0	0.00	14.70	1	9,540	0.01%
2020/10/30	37	15.67	28	15.36	15.00	9	9,403	0.10%
2020/10/29	75	15.00	2	14.75	15.10	73	8,786	0.83%
2020/10/28	158	15.32	128	15.50	15.50	30	8,453	0.35%	大買/大賣/
2020/10/27	2	14.40	20	14.60	14.45	-18	7,583	-0.24%
2020/10/26	37	15.04	5	14.90	14.70	32	7,463	0.43%
2020/10/23	73	15.03	60	14.93	15.05	13	7,132	0.18%
2020/10/22	123	14.46	115	14.66	14.95	8	6,473	0.12%	大買/大賣/
2020/10/21	0	0.00	17	13.60	13.60	-17	5,302	-0.32%
2020/10/19	2	12.25	0	0.00	12.60	2	4,951	0.04%
2020/10/15	21	12.70	8	13.28	12.55	13	4,772	0.27%
2020/10/14	23	12.89	21	12.83	13.00	2	4,618	0.04%
2020/10/13	6	12.30	3	12.33	12.40	3	4,163	0.07%
2020/10/12	10	11.45	11	11.31	11.30	-1	3,893	-0.03%
2020/10/07	5	11.25	0	0.00	11.25	5	3,885	0.13%
2020/09/30	0	0.00	2	11.20	10.90	-2	3,861	-0.05%
2020/09/28	2	10.75	0	0.00	10.70	2	3,805	0.05%
2020/09/25	15	11.05	16	10.87	10.70	-1	3,799	-0.03%
2020/09/24	0	0.00	1	11.00	11.05	-1	3,692	-0.03%
2020/09/23	4	11.79	2	11.40	11.20	2	3,630	0.06%
2020/09/22	28	12.41	21	12.43	11.75	7	3,599	0.19%
2020/09/21	3	11.60	0	0.00	12.35	3	3,146	0.10%
2020/09/17	0	0.00	2	11.40	11.25	-2	2,933	-0.07%
2020/09/10	0	0.00	1	11.05	10.95	-1	2,840	-0.04%
2020/09/04	2	11.15	0	0.00	11.25	2	2,752	0.07%
2020/09/03	1	11.30	1	11.70	11.40	0	2,712	0.00%
2020/09/02	0	0.00	4	11.78	11.90	-4	2,642	-0.15%
2020/09/01	2	11.00	5	11.09	11.35	-3	2,443	-0.12%
2020/08/26	0	0.00	2	11.30	11.05	-2	2,369	-0.08%
2020/08/25	2	11.40	0	0.00	11.45	2	2,334	0.09%
2020/08/24	2	11.28	5	11.30	11.30	-3	2,319	-0.13%
2020/08/21	0	0.00	5	11.16	10.95	-5	2,260	-0.22%
2020/08/20	5	10.70	0	0.00	10.75	5	2,208	0.23%
2020/08/19	9	11.84	0	0.00	11.75	9	2,095	0.43%
2020/08/17	0	0.00	5	9.95	10.10	-5	1,502	-0.33%
2020/07/29	0	0.00	2	10.15	9.80	-2	1,516	-0.13%
2020/07/28	2	10.20	0	0.00	10.05	2	1,425	0.14%
2020/07/14	0	0.00	10	10.00	10.10	-10	1,269	-0.79%
2020/07/01	20	10.28	10	10.25	10.05	10	1,164	0.86%
2020/05/29	0	0.00	20	10.00	9.94	-20	1,190	-1.68%
2020/05/08	2	10.80	2	10.65	10.40	0	1,174	0.00%
2020/03/13	2	7.91	0	0.00	8.12	2	1,275	0.16%
2020/02/13	0	0.00	2	10.80	10.85	-2	1,556	-0.13%
2020/02/12	2	11.20	0	0.00	11.00	2	1,559	0.13%
2020/01/14	1	11.85	0	0.00	11.80	1	1,662	0.06%
2020/01/07	5	12.03	5	12.00	12.00	0	1,673	0.00%
2020/01/02	0	0.00	4	12.46	12.50	-4	1,611	-0.25%
2019/12/30	3	12.20	0	0.00	12.20	3	1,538	0.19%
2019/12/27	0	0.00	3	12.05	12.00	-3	1,536	-0.20%
2019/12/23	0	0.00	4	12.05	11.75	-4	1,545	-0.26%
2019/12/20	6	12.10	2	12.05	12.20	4	1,525	0.26%
2019/12/19	2	11.95	0	0.00	11.95	2	1,498	0.13%
2019/12/11	0	0.00	12	11.54	11.65	-12	1,468	-0.82%
2019/11/28	10	11.60	10	11.50	11.60	0	1,521	0.00%
2019/11/25	10	11.55	5	11.65	11.45	5	1,507	0.33%
2019/11/22	2	11.10	20	11.15	11.15	-18	1,469	-1.23%
2019/11/18	7	11.18	0	0.00	11.15	7	1,473	0.47%
2019/11/01	0.1	11.10	0	0.00	11.15	0.1	1,966	0.01%
2019/10/30	20	11.46	0	0.00	11.45	20	2,045	0.98%
2019/10/29	11	11.75	11	11.70	11.55	0	2,050	0.00%
2019/10/28	0	0.00	6	11.90	11.90	-6	1,876	-0.32%
2019/10/23	1	10.85	0	0.00	10.95	1	1,916	0.05%
2019/10/21	0	10.90	0	0.00	10.85	0	1,986	0.00%
2019/10/18	3	11.05	0	0.00	10.90	3	2,002	0.15%
2019/10/03	2	10.80	0	0.00	10.80	2	2,860	0.07%
2019/09/27	0	0.00	1	10.80	10.55	-1	3,095	-0.03%
2019/09/23	1.1	11.43	0	0.00	11.30	1.1	3,537	0.03%
2019/08/27	0	0.00	2	11.40	11.35	-2	5,327	-0.04%
2019/08/26	2	11.60	0	0.00	11.65	2	5,330	0.04%
2019/08/22	0	0.00	58	11.40	11.35	-58	5,674	-1.02%
2019/08/20	3	11.75	0	0.00	11.50	3	5,944	0.05%
2019/08/14	0.2	11.65	0	0.00	11.65	0.2	5,880	0.00%
2019/08/13	0.1	11.90	0	0.00	12.00	0.1	5,841	0.00%
2019/08/12	40.1	12.25	0	0.00	12.10	40.1	5,832	0.69%
2019/08/08	10	12.45	0	0.00	12.40	10	5,792	0.17%
2019/08/07	5	12.37	0	0.00	12.30	5	5,742	0.09%
2019/08/06	30	12.52	40	12.64	12.25	-10	5,674	-0.18%
2019/08/05	0	0.00	1	11.95	12.15	-1	5,412	-0.02%
2019/08/01	1	11.90	0	0.00	11.75	1	5,270	0.02%
2019/07/31	3	11.65	0	0.00	11.60	3	5,230	0.06%
2019/07/30	39	11.79	0	0.00	11.50	39	5,202	0.75%
2019/07/26	0.1	12.00	0	0.00	12.05	0.1	5,157	0.00%
2019/07/19	10	12.40	10	12.60	12.05	0	4,969	0.00%
2019/07/18	2	12.15	1	12.15	12.00	1	4,897	0.02%
2019/07/17	0	0.00	4	12.05	12.05	-4	4,864	-0.08%
2019/07/15	3	11.98	33	11.95	12.10	-30	4,826	-0.62%
2019/07/12	50	12.51	2	12.70	12.40	48	4,734	1.01%
2019/07/11	13	13.20	15	13.42	13.10	-2	4,624	-0.04%
2019/07/10	31	13.36	69	13.34	13.75	-38	4,472	-0.85%
2019/07/09	72	12.55	12	12.80	12.50	60	4,137	1.45%
2019/07/08	5	12.88	32	12.71	12.45	-27	4,097	-0.66%
2019/07/05	2	12.45	22	12.59	12.45	-20	4,038	-0.50%
2019/07/04	0	0.00	18	12.92	12.90	-18	4,030	-0.45%
2019/07/03	0	0.00	17	12.95	12.80	-17	3,992	-0.43%
2019/07/02	7	13.16	12	12.88	12.80	-5	4,026	-0.12%
2019/07/01	5	13.08	7	12.94	13.05	-2	4,113	-0.05%
2019/06/28	56	12.81	70	12.74	13.00	-14	4,020	-0.35%
2019/06/27	52	12.92	74	12.84	13.00	-22	3,877	-0.57%
2019/06/26	202	12.59	155	12.50	12.65	47	3,282	1.43%	大買/大賣/
2019/06/25	6	11.90	12	11.77	11.50	-6	2,854	-0.21%
2019/06/24	18	11.55	18	11.66	11.75	0	2,509	0.00%
2019/06/21	2	11.00	0	0.00	10.70	2	2,293	0.09%
2019/06/18	7	10.80	5	10.78	10.70	2	2,213	0.09%
2019/06/17	2	10.70	2	10.45	10.45	0	2,136	0.00%
2019/06/11	0	0.00	1	10.10	10.10	-1	2,232	-0.04%
2019/06/06	0	0.00	11	10.35	10.15	-11	2,238	-0.49%
2019/06/03	1	11.50	0	0.00	10.95	1	2,179	0.05%
2019/05/29	16	11.45	3	11.18	11.15	13	2,020	0.64%
2019/05/28	2	10.85	4	10.95	11.40	-2	1,689	-0.12%
2019/05/27	4	10.40	0	0.00	10.40	4	1,478	0.27%
2019/04/26	0	0.00	1	9.86	9.84	-1	1,488	-0.07%
2019/04/12	0	0.00	2	10.55	10.50	-2	1,437	-0.14%
2019/04/09	0.1	11.30	0	0.00	11.30	0.1	1,314	0.01%
2019/04/08	22	11.63	5	11.70	11.50	17	1,295	1.31%
2019/04/03	5	11.65	5	11.65	11.40	0	1,213	0.00%
2019/04/02	0.1	10.75	0	0.00	10.75	0.1	1,077	0.01%
2019/03/26	0	0.00	10	10.40	10.50	-10	1,285	-0.78%
2019/03/22	0	0.00	10	10.45	10.45	-10	1,289	-0.78%
2019/03/21	5	10.45	0	0.00	10.40	5	1,275	0.39%
2019/03/19	10	10.75	0	0.00	10.60	10	1,246	0.80%
2019/02/26	0	0.00	20	10.50	10.30	-20	1,102	-1.81%
2019/02/21	0.2	10.20	0	0.00	10.30	0.2	1,056	0.02%
2019/02/14	10	10.15	0	0.00	9.93	10	1,030	0.97%
2019/02/13	2	10.30	2	10.05	10.00	0	1,015	0.00%
2019/01/22	0	0.00	5	9.42	9.48	-5	1,089	-0.46%
2019/01/21	0	0.00	2	9.57	9.54	-2	1,095	-0.18%
2018/12/26	5	10.40	2	9.75	9.75	3	1,241	0.24%
2018/12/24	6	10.75	4	10.61	10.60	2	1,155	0.17%
2018/12/03	0	0.00	1	10.10	10.10	-1	1,023	-0.10%
2018/11/16	1	9.50	0	0.00	9.30	1	1,590	0.06%
2018/11/07	0	0.00	1	10.00	10.20	-1	1,696	-0.06%
2018/11/06	1	10.10	0	0.00	9.94	1	1,749	0.06%
2018/11/02	0	0.00	2	10.35	10.25	-2	1,755	-0.11%
2018/11/01	2	10.40	0	0.00	10.35	2	1,749	0.11%
2018/10/25	0	0.00	1	9.41	9.24	-1	1,842	-0.05%
2018/10/23	0	0.00	1	9.99	9.99	-1	1,902	-0.05%
2018/10/19	0	0.00	2	9.97	9.97	-2	2,204	-0.09%
2018/10/16	0	0.00	2	10.50	10.35	-2	2,609	-0.08%
2018/10/12	11	10.02	0	0.00	9.91	11	2,664	0.41%
2018/10/11	3	10.00	1	9.99	9.99	2	2,776	0.07%
2018/10/09	1	11.20	4	11.00	11.10	-3	2,908	-0.10%
2018/10/05	1	11.40	0	0.00	11.40	1	2,890	0.03%
2018/10/04	0	0.00	2	12.28	12.20	-2	2,878	-0.07%
2018/10/03	2	12.50	0	0.00	12.30	2	2,887	0.07%
2018/10/02	3	12.65	0	0.00	12.65	3	2,914	0.10%
2018/09/28	0	0.00	4	12.94	12.75	-4	3,015	-0.13%
2018/09/27	6	12.70	0	0.00	12.55	6	3,462	0.17%
2018/09/26	0.2	12.60	0	0.00	12.65	0.2	3,499	0.01%
2018/09/21	0	0.00	2	12.60	12.50	-2	3,509	-0.06%
2018/09/18	1	12.30	0	0.00	12.35	1	3,571	0.03%
2018/09/14	0	0.00	1	12.85	12.80	-1	3,671	-0.03%
2018/09/11	0	0.00	2	12.58	12.65	-2	3,752	-0.05%
2018/09/10	1	12.65	2	12.85	12.35	-1	3,756	-0.03%
2018/09/07	1	13.25	0	0.00	13.15	1	3,808	0.03%
2018/09/06	1	13.70	0	0.00	13.95	1	3,792	0.03%
2018/09/05	16	14.35	16	14.42	14.20	0	3,800	0.00%
2018/09/03	0	0.00	5	14.31	14.30	-5	3,806	-0.13%
2018/08/31	36	14.32	36	14.25	14.00	0	3,770	0.00%
2018/08/30	3	14.05	2	13.85	13.85	1	3,686	0.03%
2018/08/29	1	14.40	7	13.76	14.40	-6	3,660	-0.16%
2018/08/24	2	12.90	0	0.00	12.90	2	3,630	0.06%
2018/08/22	5	13.30	0	0.00	13.35	5	3,818	0.13%
2018/08/21	2	13.25	0	0.00	13.30	2	3,860	0.05%
2018/08/20	0	0.00	4	14.00	14.10	-4	3,895	-0.10%
2018/08/17	1	14.15	0	0.00	14.15	1	3,911	0.03%
2018/08/16	3	14.45	5	14.76	14.50	-2	3,926	-0.05%
2018/08/13	3	14.10	0	0.00	14.35	3	4,102	0.07%
2018/08/09	0	0.00	1	15.55	15.65	-1	4,101	-0.02%
2018/08/02	0	0.00	4	16.00	15.80	-4	4,597	-0.09%
2018/08/01	5	16.20	1	16.20	16.20	4	4,757	0.08%
2018/07/30	2	16.70	0	0.00	16.70	2	4,844	0.04%
2018/07/27	11	16.80	20	16.85	17.10	-9	4,977	-0.18%
2018/07/26	23	16.96	21	16.54	16.65	2	4,929	0.04%
2018/07/25	18	17.01	17	17.01	17.05	1	4,817	0.02%
2018/07/24	3	15.60	2	15.55	15.75	1	4,673	0.02%
2018/07/23	0	0.00	1	15.10	15.00	-1	4,811	-0.02%
2018/07/19	10	15.80	0	0.00	15.60	10	5,042	0.20%
2018/07/18	5	15.74	3	15.82	15.95	2	5,213	0.04%
2018/07/17	9	15.75	2	15.80	15.60	7	5,226	0.13%
2018/07/13	0	0.00	5	14.75	14.75	-5	5,424	-0.09%
2018/07/09	0	0.00	8	15.25	14.80	-8	6,051	-0.13%
2018/07/05	109	15.82	96	15.67	15.75	13	6,463	0.20%	大買/
2018/07/03	0	0.00	10	14.20	13.85	-10	6,499	-0.15%
2018/06/28	0	0.00	4	14.90	14.75	-4	8,094	-0.05%
2018/06/27	4	15.24	3	15.15	15.15	1	8,423	0.01%
2018/06/26	2	14.65	4	14.79	15.50	-2	8,627	-0.02%
2018/06/25	4	14.49	10	14.55	14.40	-6	8,774	-0.07%
2018/06/20	1	16.50	0	0.00	16.00	1	10,062	0.01%
2018/06/15	4	17.29	3	16.95	16.95	1	11,596	0.01%
2018/06/12	0.1	16.80	3	17.08	16.85	-2.9	12,583	-0.02%
2018/06/08	2	18.00	0	0.00	18.00	2	12,745	0.02%
2018/06/07	0	0.00	20	18.08	18.05	-20	13,005	-0.15%
2018/06/01	0	0.00	10	18.04	17.70	-10	14,577	-0.07%
2018/05/31	0	0.00	5	18.08	17.70	-5	15,099	-0.03%
2018/05/30	4	18.26	3	17.73	18.00	1	15,866	0.01%
2018/05/29	2	17.25	0	0.00	17.20	2	16,729	0.01%
2018/05/28	2	17.75	2	17.70	17.70	0	17,252	0.00%
2018/05/23	28	18.18	27	18.28	18.25	1	19,473	0.01%
2018/05/22	35	19.37	27	19.44	19.05	8	19,658	0.04%
2018/05/18	20	18.75	20	18.95	18.50	0	19,652	0.00%
2018/05/17	9	18.74	9	19.02	18.65	0	19,691	0.00%
2018/05/16	3	19.03	1	18.90	18.90	2	19,711	0.01%
2018/05/15	21	18.86	0	0.00	18.55	21	19,715	0.11%
2018/05/14	1	18.40	0	0.00	18.30	1	19,746	0.01%
2018/05/11	56	19.31	7	19.15	19.00	49	19,723	0.25%
2018/05/10	3	20.05	9	20.12	20.10	-6	19,658	-0.03%
2018/05/09	22	20.38	23	20.26	20.20	-1	19,617	-0.01%
2018/05/08	36	19.95	0	0.00	19.70	36	19,609	0.18%
2018/05/07	25	20.10	45	19.73	19.70	-20	19,730	-0.10%
2018/05/04	37	20.41	3	20.25	20.20	34	20,048	0.17%
2018/05/03	1	19.60	0	0.00	19.50	1	20,050	0.00%
2018/05/02	35	19.99	30	20.35	19.50	5	20,180	0.02%
2018/04/30	62	20.31	49	20.49	20.25	13	20,813	0.06%
2018/04/27	6	19.67	106	19.79	20.50	-100	21,028	-0.48%	大賣/
2018/04/26	8	19.36	0	0.00	18.65	8	21,311	0.04%
2018/04/25	7	20.13	8	19.69	20.20	-1	21,444	0.00%
2018/04/24	10	21.32	12	21.08	19.70	-2	21,421	-0.01%
2018/04/23	1	22.60	0	0.00	21.75	1	21,234	0.00%
2018/04/19	7	22.91	9	23.29	22.80	-2	21,078	-0.01%
2018/04/18	1	21.80	3	22.15	22.15	-2	21,106	-0.01%
2018/04/16	6	22.37	51	22.56	22.10	-45	21,233	-0.21%
2018/04/13	44	23.80	13	23.63	23.15	31	21,163	0.15%
2018/04/12	47	23.30	4	23.45	23.10	43	20,778	0.21%
2018/04/11	3	23.50	0	0.00	22.95	3	20,546	0.01%
2018/04/10	10	23.50	11	23.41	23.00	-1	20,305	0.00%
2018/04/09	11	25.22	13	24.75	24.20	-2	20,075	-0.01%
2018/04/03	22	24.35	21	24.42	24.80	1	19,766	0.01%
2018/04/02	66	25.10	62	24.93	24.20	4	19,384	0.02%
2018/03/31	10	22.87	11	23.37	23.90	-1	18,544	-0.01%
2018/03/30	10	22.68	3	22.57	22.20	7	18,169	0.04%
2018/03/29	3	23.90	13	24.00	23.45	-10	17,840	-0.06%
2018/03/28	4	23.38	7	23.49	23.60	-3	17,599	-0.02%
2018/03/27	17	23.39	12	23.00	23.30	5	17,423	0.03%
2018/03/26	28	24.16	36	23.25	23.20	-8	17,178	-0.05%
2018/03/23	23	23.88	34	23.95	24.30	-11	16,765	-0.07%
2018/03/22	41	24.65	41	23.76	23.20	0	16,108	0.00%
2018/03/21	112	26.51	178	26.11	25.45	-66	15,576	-0.42%	大買/大賣/
2018/03/20	49	24.64	51	25.63	25.75	-2	14,514	-0.01%
2018/03/19	12	22.43	9	23.33	23.45	3	13,762	0.02%
2018/03/16	2	21.85	0	0.00	21.35	2	13,532	0.01%
2018/03/15	2	21.45	0	0.00	21.60	2	13,522	0.01%
2018/03/14	25	23.00	21	22.50	22.50	4	13,429	0.03%
2018/03/13	53	23.11	11	23.09	23.10	42	13,352	0.31%
2018/03/12	2	21.35	17	21.16	22.05	-15	13,259	-0.11%
2018/03/09	8	24.12	6	23.89	22.95	2	13,083	0.02%
2018/03/08	18	28.18	37	25.98	25.45	-19	12,833	-0.15%
2018/03/07	76	27.51	22	28.14	28.25	54	12,386	0.44%
2018/03/06	23	24.91	24	25.27	25.70	-1	12,016	-0.01%
2018/03/05	16	22.62	15	23.27	23.40	1	11,526	0.01%
2018/03/02	20	20.26	41	20.66	21.30	-21	10,741	-0.20%
2018/03/01	20	19.54	25	19.42	19.40	-5	9,776	-0.05%
2018/02/27	40	20.01	22	19.72	19.85	18	9,232	0.19%
2018/02/26	62	20.07	31	20.33	20.40	31	8,440	0.37%
2018/02/23	21	18.24	20	18.43	18.55	1	7,520	0.01%
2018/02/22	38	16.56	37	16.91	16.90	1	6,916	0.01%
2018/02/21	1	16.05	4	16.10	16.10	-3	6,658	-0.05%
2018/02/12	7	15.01	0	0.00	14.65	7	6,559	0.11%
2018/02/08	1	14.85	1	15.05	14.95	0	6,398	0.00%
2018/02/07	0	0.00	4	15.45	15.30	-4	6,356	-0.06%
2018/02/06	0	0.00	12	15.36	15.35	-12	6,289	-0.19%
2018/02/05	0	0.00	1	16.55	17.05	-1	6,203	-0.02%
2018/02/01	10	17.75	10	17.75	17.75	0	6,086	0.00%
2018/01/31	2	17.08	1	17.80	18.00	1	5,977	0.02%
2018/01/30	1	17.45	13	18.15	17.40	-12	5,781	-0.21%
2018/01/29	31	18.50	22	18.42	18.50	9	5,603	0.16%
2018/01/26	2	17.55	0	0.00	17.60	2	5,201	0.04%
2018/01/25	2	17.38	3	17.38	17.65	-1	5,043	-0.02%
2018/01/24	21	18.34	29	18.08	17.65	-8	4,932	-0.16%
2018/01/23	43	17.75	27	17.34	17.20	16	4,276	0.37%
2018/01/22	3	16.95	2	16.48	17.35	1	3,898	0.03%
2018/01/19	15	15.74	13	15.63	15.80	2	3,421	0.06%
2018/01/18	5	15.14	0	0.00	14.90	5	3,179	0.16%
2018/01/15	5	15.00	6	14.53	14.45	-1	3,015	-0.03%
2018/01/12	8	15.69	2	14.95	15.00	6	2,958	0.20%
2018/01/11	4	14.75	2	15.45	15.45	2	2,714	0.07%
2018/01/09	0	0.00	1	13.80	14.00	-1	2,521	-0.04%
2018/01/04	0	0.00	2	14.00	14.00	-2	2,541	-0.08%
2018/01/02	1	13.15	0	0.00	13.15	1	2,516	0.04%