映泰 (2399)-凱基-台南券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
21.35
漲跌
▲0.65
漲幅
+3.14%
成交量
1,883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:14:30

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

映泰 (2399)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	20.50	0.2	21.30	21.35	-0.1	3,185	0.00%
2024/05/06	1	20.70	0	0.00	20.70	1	3,166	0.03%
2024/05/03	0	0.00	3	20.30	20.30	-3	3,157	-0.10%
2024/05/02	0	0.00	1	20.25	20.30	-1	3,217	-0.03%
2024/04/30	0	0.00	3	20.55	20.45	-3	3,215	-0.09%
2024/04/29	0	0.00	1	20.45	20.45	-1	3,218	-0.03%
2024/04/26	0	0.00	2	20.40	20.30	-2	3,226	-0.06%
2024/04/24	1	20.60	1	20.65	20.65	0	3,247	0.00%
2024/04/19	9.4	20.62	2	20.40	20.40	7.4	3,263	0.23%
2024/04/18	1	21.35	0	0.00	21.30	1	3,301	0.03%
2024/04/17	1	21.50	0.7	21.60	21.50	0.4	3,393	0.01%
2024/04/16	2.8	21.32	0	0.00	21.25	2.8	3,411	0.08%
2024/04/15	2.7	22.37	10	22.22	22.20	-7.3	3,405	-0.22%
2024/04/11	1.1	22.89	0	0.00	22.85	1.1	3,397	0.03%
2024/04/10	1	23.05	0	0.00	23.05	1	3,402	0.03%
2024/04/08	1	23.00	0	0.00	22.90	1	3,458	0.03%
2024/04/03	1	23.10	0	0.00	23.10	1	3,469	0.03%
2024/04/02	7.1	23.25	1	23.30	23.10	6.1	3,531	0.17%
2024/04/01	0	0.00	7	23.20	23.40	-7	3,715	-0.19%
2024/03/29	0	0.00	7.1	23.30	23.20	-7.1	3,733	-0.19%
2024/03/28	15	23.30	0	0.00	23.30	15	3,767	0.40%
2024/03/27	0.1	23.30	20	23.30	23.30	-19.9	3,774	-0.53%
2024/03/26	2	23.55	1	23.50	23.25	1	3,782	0.03%
2024/03/25	0.1	23.20	20	23.10	23.15	-19.9	3,757	-0.53%
2024/03/21	1	22.95	0	0.00	22.90	1	3,797	0.03%
2024/03/20	1.1	22.81	0	0.00	22.80	1.1	3,812	0.03%
2024/03/18	0	23.30	0	0.00	23.40	0	3,993	0.00%
2024/03/15	0.1	23.40	0	0.00	23.35	0.1	4,061	0.00%
2024/03/14	0	0.00	7	23.73	23.75	-7	4,124	-0.17%
2024/03/13	0.2	24.10	1	24.20	23.80	-0.8	4,252	-0.02%
2024/03/12	7	24.63	3	24.43	24.80	4	4,941	0.08%
2024/03/11	1	23.90	0	0.00	24.10	1	5,391	0.02%
2024/03/08	0	0.00	2	23.95	23.90	-2	5,484	-0.04%
2024/03/07	5.2	24.96	2	24.65	24.15	3.2	5,448	0.06%
2024/03/06	1.1	24.66	0	0.00	24.65	1.1	5,366	0.02%
2024/03/05	5	25.38	3	25.90	25.15	2	5,334	0.04%
2024/03/04	1.1	24.77	3	24.95	24.65	-1.9	5,159	-0.04%
2024/03/01	46	26.07	34	26.07	25.95	12	5,079	0.24%
2024/02/29	3	26.50	10	26.64	26.65	-7	4,615	-0.15%
2024/02/27	1.1	24.31	0	0.00	24.25	1.1	4,502	0.02%
2024/02/23	2	24.50	0	0.00	24.35	2	4,488	0.04%
2024/02/22	3	24.63	0	0.00	24.55	3	4,511	0.07%
2024/02/21	3	24.75	0	0.00	24.75	3	4,502	0.07%
2024/02/20	1	25.30	0	0.00	24.90	1	4,483	0.02%
2024/02/19	11	25.65	7	25.63	25.45	4	4,459	0.09%
2024/02/16	7	25.27	22	25.82	25.80	-15	4,428	-0.34%
2024/02/15	4	24.75	12	24.08	24.40	-8	4,183	-0.19%
2024/02/05	1	23.45	0.1	23.45	23.10	0.9	4,046	0.02%
2024/02/02	3	23.08	0	0.00	22.90	3	4,026	0.07%
2024/02/01	1	22.90	0	0.00	22.85	1	4,218	0.02%
2024/01/31	1	23.05	2	23.10	23.00	-1	4,248	-0.02%
2024/01/30	1	23.20	0	0.00	23.15	1	4,267	0.02%
2024/01/26	2	23.30	0	0.00	23.15	2	4,346	0.05%
2024/01/25	1	23.85	3	23.72	23.75	-2	4,429	-0.05%
2024/01/24	1	23.35	1	23.50	23.30	0	4,401	0.00%
2024/01/22	1	23.45	0	0.00	23.55	1	4,494	0.02%
2024/01/19	0	0.00	24	23.05	23.05	-24	4,589	-0.52%
2024/01/17	0	0.00	9	23.34	23.10	-9	4,823	-0.19%
2024/01/16	0	0.00	9	23.54	23.50	-9	4,980	-0.18%
2024/01/12	21	23.69	30	23.61	23.60	-9	5,190	-0.17%
2024/01/11	36	23.87	2.1	24.04	24.35	33.9	5,159	0.66%
2024/01/10	2.1	23.20	1	23.25	23.30	1.1	5,118	0.02%
2024/01/09	1	23.65	6	23.65	23.60	-5	5,121	-0.10%
2024/01/05	0	0.00	2	23.88	23.90	-2	5,171	-0.04%
2024/01/04	1	23.75	5	23.85	23.95	-4	5,273	-0.08%
2024/01/03	10	24.70	2	24.50	24.15	8	5,419	0.15%
2024/01/02	0	0.00	1	24.70	24.65	-1	5,499	-0.02%
2023/12/29	0	0.00	5	24.68	24.40	-5	5,503	-0.09%
2023/12/28	1	24.70	12	25.03	24.70	-11	5,508	-0.20%
2023/12/27	17	25.32	8.1	24.99	25.05	9	5,464	0.16%
2023/12/26	4.1	24.41	0	0.00	24.30	4.1	5,325	0.08%
2023/12/25	6	24.33	3	24.30	24.20	3	5,306	0.06%
2023/12/22	0	0.00	6	23.90	23.90	-6	5,272	-0.11%
2023/12/21	11	23.90	0	0.00	23.75	11	5,272	0.21%
2023/12/20	10	23.82	5	23.85	23.85	5	5,292	0.09%
2023/12/19	3	23.40	11	23.42	23.45	-8	5,302	-0.15%
2023/12/18	0	0.00	16	23.93	23.80	-16	5,370	-0.30%
2023/12/15	1	24.15	16	24.14	24.10	-15	5,403	-0.28%
2023/12/14	1	24.35	10	24.46	24.40	-9	5,412	-0.17%
2023/12/13	18	24.93	4	25.01	24.50	14	5,446	0.26%
2023/12/12	9	24.19	2	24.10	24.05	7	5,464	0.13%
2023/12/11	0	0.00	83	24.82	24.65	-83	5,409	-1.53%
2023/12/08	33	25.37	7	25.19	25.20	26	5,341	0.49%
2023/12/07	56	26.07	13	26.79	25.15	43	5,206	0.83%
2023/12/06	19	26.03	13	26.24	26.40	6	4,527	0.13%
2023/12/05	15	24.18	9	24.42	24.00	6	3,970	0.15%
2023/12/01	1	23.65	0	0.00	23.65	1	3,877	0.03%
2023/11/30	50	23.80	0	0.00	23.80	50	3,881	1.29%
2023/11/28	1	23.60	3	23.85	23.90	-2	3,976	-0.05%
2023/11/27	1	23.00	0	0.00	23.00	1	3,937	0.03%
2023/11/24	1	23.30	0	0.00	23.30	1	3,977	0.03%
2023/11/22	2	24.20	0	0.00	24.05	2	3,996	0.05%
2023/11/20	10	24.25	0	0.00	24.20	10	4,386	0.23%
2023/11/17	2	23.95	0	0.00	23.90	2	4,391	0.05%
2023/11/15	1	24.25	1	24.45	24.30	0	4,398	0.00%
2023/11/13	4	24.40	4	24.51	24.40	0	4,590	0.00%
2023/11/10	2	23.60	0	0.00	23.55	2	4,537	0.04%
2023/11/09	14	24.30	14	24.50	24.10	0	4,518	0.00%
2023/11/07	0	24.35	0	0.00	24.35	0	4,347	0.00%
2023/11/03	0	0.00	3	24.35	24.45	-3	4,397	-0.07%
2023/11/02	4	24.36	2	24.25	24.25	2	4,367	0.05%
2023/10/31	0	0.00	1	23.60	23.55	-1	4,300	-0.02%
2023/10/30	1	23.60	1	23.70	23.55	0	4,296	0.00%
2023/10/26	1	23.90	2	24.55	23.90	-1	4,321	-0.02%
2023/10/25	5	25.17	10	25.08	24.30	-5	4,347	-0.12%
2023/10/24	5	24.84	4	24.25	24.45	1	4,266	0.02%
2023/10/23	1	24.10	10	24.41	24.05	-9	4,260	-0.21%
2023/10/19	7	23.01	0	0.00	22.90	7	4,367	0.16%
2023/10/18	2	23.40	2	23.35	23.35	0	4,473	0.00%
2023/10/17	1	23.40	0	0.00	23.35	1	4,516	0.02%
2023/10/16	1	23.60	0	0.00	23.60	1	4,719	0.02%
2023/10/13	1	24.15	11	24.17	24.15	-10	5,274	-0.19%
2023/10/12	4	24.93	51	24.48	24.85	-47	5,447	-0.86%
2023/10/11	9	24.69	23	24.83	24.10	-14	5,510	-0.25%
2023/10/06	11	24.55	5	24.48	24.55	6	5,613	0.11%
2023/10/05	0	0.00	2	24.03	23.65	-2	5,956	-0.03%
2023/10/04	5	23.26	0	0.00	23.05	5	6,043	0.08%
2023/10/03	0	0.00	2	24.40	23.70	-2	6,098	-0.03%
2023/10/02	0	0.00	2	24.35	24.25	-2	6,158	-0.03%
2023/09/27	2	23.38	1	23.40	23.30	1	6,381	0.02%
2023/09/22	4	24.15	0	0.00	24.20	4	7,090	0.06%
2023/09/21	1	24.35	0	0.00	24.35	1	7,137	0.01%
2023/09/20	0	0.00	1	24.80	24.25	-1	7,080	-0.01%
2023/09/19	15	24.13	6	24.15	23.85	9	7,069	0.13%
2023/09/18	20	24.53	6	24.29	24.20	14	7,103	0.20%
2023/09/15	37	24.59	42	24.45	24.40	-5	7,189	-0.07%
2023/09/14	0	0.00	3	23.60	23.30	-3	7,051	-0.04%
2023/09/13	2.1	22.75	0	0.00	22.85	2.1	7,087	0.03%
2023/09/12	1	22.80	2	22.55	22.55	-1	7,182	-0.01%
2023/09/11	5	22.67	3	23.15	22.40	2	7,443	0.03%
2023/09/08	1	23.75	0	0.00	23.50	1	7,598	0.01%
2023/09/07	0	0.00	4	24.03	24.00	-4	7,727	-0.05%
2023/09/06	9	23.97	0	0.00	23.80	9	7,906	0.11%
2023/09/04	3	23.83	40	24.07	23.90	-37	8,451	-0.44%
2023/09/01	76	24.44	32	24.28	24.20	44	8,569	0.51%
2023/08/31	0	0.00	2	23.40	23.50	-2	9,008	-0.02%
2023/08/30	0	0.00	2	24.00	23.50	-2	9,285	-0.02%
2023/08/29	3	23.05	3	23.20	23.35	0	9,421	0.00%
2023/08/28	4	23.08	1	23.30	23.10	3	9,472	0.03%
2023/08/25	6	24.29	2	24.40	24.05	4	9,515	0.04%
2023/08/24	9	25.06	12	24.98	25.40	-3	9,764	-0.03%
2023/08/22	1	23.10	0	0.00	22.85	1	9,950	0.01%
2023/08/18	17	23.64	8	23.67	23.60	9	10,860	0.08%
2023/08/17	1	22.80	40	22.38	24.20	-39	11,068	-0.35%
2023/08/16	0	0.00	2	22.30	22.65	-2	11,092	-0.02%
2023/08/14	2	22.05	2	22.00	21.95	0	11,162	0.00%
2023/08/11	0	0.00	4	22.40	22.45	-4	11,138	-0.04%
2023/08/10	0	0.00	1	22.55	22.50	-1	11,115	-0.01%
2023/08/09	1	23.45	1	23.85	23.45	0	11,060	0.00%
2023/08/08	1	23.45	0	0.00	23.40	1	11,011	0.01%
2023/08/07	5	23.67	0	0.00	23.90	5	10,990	0.05%
2023/08/04	0	0.00	6	23.45	23.45	-6	10,955	-0.05%
2023/08/02	1	23.50	7	23.93	23.75	-6	10,926	-0.05%
2023/08/01	2	24.60	4	24.45	24.75	-2	10,867	-0.02%
2023/07/31	0	0.00	3	25.17	25.15	-3	10,775	-0.03%
2023/07/28	13	25.61	4	25.98	25.40	9	10,689	0.08%
2023/07/27	3	26.27	16	26.43	26.45	-13	10,564	-0.12%
2023/07/26	30	26.72	9	26.48	26.40	21	10,494	0.20%
2023/07/25	24	27.89	23	27.92	27.85	1	10,331	0.01%
2023/07/24	24	26.91	15	26.55	27.00	9	10,090	0.09%
2023/07/21	3	26.20	18.1	27.00	27.10	-15.1	10,009	-0.15%
2023/07/20	8	27.08	0	0.00	26.55	8	9,888	0.08%
2023/07/19	74	27.42	75	27.11	26.85	-1	9,796	-0.01%
2023/07/18	46	27.65	24	27.68	27.75	22	9,579	0.23%
2023/07/17	17	27.11	16	27.01	26.70	1	9,000	0.01%
2023/07/14	16	26.60	9	26.61	26.70	7	8,785	0.08%
2023/07/13	42	26.89	124	26.45	26.50	-82	8,625	-0.95%	大賣/
2023/07/12	126	26.83	31	26.47	26.75	95	8,359	1.14%	大買/
2023/07/11	13	25.12	5	25.10	25.20	8	7,902	0.10%
2023/07/10	6	25.08	10	25.30	25.00	-4	7,807	-0.05%
2023/07/07	2	24.95	42	24.80	24.90	-40	7,768	-0.51%
2023/07/06	21	25.19	1	25.15	25.35	20	7,695	0.26%
2023/07/05	49	25.52	6	25.67	25.35	43	7,608	0.57%
2023/07/04	20	26.96	39.1	26.51	26.55	-19.1	7,426	-0.26%
2023/07/03	12	24.40	2	25.50	25.50	10	6,856	0.15%
2023/06/30	3	23.03	3	23.20	23.20	0	6,749	0.00%
2023/06/29	3	22.82	7	22.79	22.95	-4	6,691	-0.06%
2023/06/28	4	22.58	1	22.30	22.30	3	6,632	0.05%
2023/06/27	1	21.85	0	0.00	21.85	1	6,615	0.02%
2023/06/26	2.1	22.50	28	22.89	22.30	-26	6,608	-0.39%
2023/06/21	19	23.15	9	23.03	22.95	10	6,567	0.15%
2023/06/20	3	22.27	0	0.00	22.60	3	6,451	0.05%
2023/06/19	5	22.30	10	22.29	22.30	-5	6,456	-0.08%
2023/06/16	15	22.68	4	22.60	22.60	11	6,565	0.17%
2023/06/15	40	23.53	45.1	23.26	23.10	-5.1	6,531	-0.08%
2023/06/14	62	23.01	47.1	22.82	23.20	14.9	6,413	0.23%
2023/06/13	35	22.84	226	22.56	22.55	-191	6,256	-3.05%	大賣/鉅額交易
2023/06/12	20	22.83	35	22.34	22.40	-15	6,262	-0.24%
2023/06/09	134	22.66	46	22.96	22.70	88	6,134	1.43%	大買/
2023/06/08	122	21.36	84	21.30	21.35	38	5,747	0.66%	大買/
2023/06/07	3.2	21.25	3	21.50	21.15	0.2	5,610	0.00%
2023/06/06	56.1	22.83	69	21.92	21.60	-13	5,479	-0.24%
2023/06/05	19	21.70	29	22.41	22.65	-10	4,926	-0.20%
2023/06/02	250	20.91	69	20.62	20.60	181	4,660	3.88%	大買/鉅額交易
2023/06/01	4	19.68	0	0.00	20.10	4	4,478	0.09%
2023/05/31	2	20.00	0	0.00	19.80	2	4,426	0.05%
2023/05/30	16	20.68	136	20.11	20.00	-120	4,328	-2.77%	大賣/鉅額交易
2023/05/29	2	20.30	15	20.51	20.80	-13	3,989	-0.33%
2023/05/26	12	20.88	1	20.65	20.65	11	3,914	0.28%
2023/05/25	22	20.77	52	20.66	20.65	-30	3,919	-0.77%
2023/05/24	54	19.84	11	20.03	19.90	43	3,547	1.21%
2023/05/23	15	18.88	71	19.03	19.50	-56	2,983	-1.88%
2023/05/22	0	0.00	6	17.74	17.75	-6	2,692	-0.22%
2023/05/19	3	16.12	7	16.54	16.15	-4	2,522	-0.16%
2023/05/17	0	0.00	5	15.60	15.55	-5	2,498	-0.20%
2023/05/16	0	0.00	1	15.50	15.45	-1	2,504	-0.04%
2023/05/12	0	0.00	2	14.80	15.05	-2	2,608	-0.08%
2023/05/11	1	15.00	0	0.00	14.85	1	2,619	0.04%
2023/05/10	0	0.00	1	15.35	15.35	-1	2,622	-0.04%
2023/05/08	0	0.00	1	15.35	15.30	-1	2,630	-0.04%
2023/05/05	0	0.00	0	15.35	15.20	0	2,649	0.00%
2023/04/28	1	15.40	0	0.00	15.40	1	2,788	0.04%
2023/04/25	1	14.90	0	0.00	14.80	1	2,893	0.03%
2023/04/19	2	15.85	0	0.00	15.75	2	2,882	0.07%
2023/04/18	13	15.86	0	0.00	15.80	13	2,878	0.45%
2023/04/17	22	16.15	4	16.20	16.05	18	2,885	0.62%
2023/04/14	16	16.27	6	16.48	16.20	10	2,890	0.35%
2023/04/13	10	16.28	0	0.00	16.20	10	3,002	0.33%
2023/04/12	10	16.50	1	16.25	16.50	9	2,990	0.30%
2023/04/11	0	16.15	0	0.00	16.05	0	2,998	0.00%
2023/04/10	0	0.00	1	16.05	16.05	-1	2,994	-0.03%
2023/03/31	0	0.00	4	16.06	15.95	-4	2,977	-0.13%
2023/03/27	1	16.85	0	0.00	16.70	1	2,960	0.03%
2023/03/24	10	17.10	12	17.16	17.20	-2	2,982	-0.07%
2023/03/23	42	17.07	44	17.10	17.05	-2	3,221	-0.06%
2023/03/22	0	0.00	90	17.12	17.10	-90	3,351	-2.69%
2023/03/21	116	17.20	29	17.07	17.20	87	3,292	2.64%	大買/
2023/03/20	13	16.61	13	16.66	16.40	0	3,126	0.00%
2023/03/17	5	16.50	2	16.60	16.55	3	3,058	0.10%
2023/03/15	1	16.40	1	16.40	16.20	0	2,869	0.00%
2023/03/14	1	16.10	1	15.85	15.65	0	2,731	0.00%
2023/03/09	0	0.00	1	15.85	15.75	-1	2,668	-0.04%
2023/03/07	0	0.00	1	15.70	15.75	-1	2,676	-0.04%
2023/03/03	0	0.00	10	15.60	15.60	-10	2,667	-0.37%
2023/03/01	1	15.40	0	0.00	15.35	1	2,678	0.04%
2023/02/24	11	16.30	2	16.25	15.75	9	2,657	0.34%
2023/02/23	12	16.23	6	15.64	16.25	6	2,458	0.24%
2023/02/22	1	14.70	0	0.00	14.80	1	2,233	0.04%
2023/02/21	4	15.08	0	0.00	14.90	4	2,248	0.18%
2023/02/20	1	15.15	0	0.00	15.05	1	2,331	0.04%
2023/02/17	0	0.00	1	15.05	15.05	-1	2,340	-0.04%
2023/02/16	21	14.91	1	14.90	14.90	20	2,337	0.86%
2023/02/14	0	0.00	40	14.30	14.50	-40	2,371	-1.69%
2023/02/13	45	14.61	0	0.00	14.40	45	2,917	1.54%
2023/02/10	1	14.35	0	0.00	14.10	1	3,141	0.03%
2023/02/08	0	14.90	0	0.00	14.65	0	3,235	0.00%
2023/02/07	0	0.00	5	14.50	14.60	-5	3,245	-0.15%
2023/02/02	0	0.00	1.3	14.61	14.55	-1.3	3,284	-0.04%
2023/01/31	1	14.25	1	14.15	14.35	0	3,533	0.00%
2023/01/30	0	0.00	1	14.25	14.30	-1	3,706	-0.03%
2023/01/17	1	13.85	0	0.00	13.80	1	3,666	0.03%
2023/01/16	1	13.90	3	13.87	13.75	-2	3,670	-0.05%
2023/01/13	3	14.07	0	0.00	13.55	3	3,651	0.08%
2023/01/09	0	0.00	4	13.80	13.80	-4	3,866	-0.10%
2023/01/04	0	0.00	2	13.75	13.75	-2	3,849	-0.05%
2023/01/03	9	13.98	2	14.10	13.70	7	3,834	0.18%
2022/12/30	0.3	13.50	1	13.40	13.30	-0.7	3,710	-0.02%
2022/12/29	2	12.80	0	0.00	13.50	2	3,702	0.05%
2022/12/20	2	14.05	2	13.75	13.40	0	3,784	0.00%
2022/12/19	0	0.00	1	13.85	13.70	-1	3,771	-0.03%
2022/12/16	1	14.20	0	0.00	14.00	1	3,761	0.03%
2022/12/15	29	14.82	29	14.76	14.60	0	3,704	0.00%
2022/12/14	5	14.53	1	14.60	14.45	4	3,438	0.12%
2022/12/07	1	13.80	0	0.00	13.55	1	3,253	0.03%
2022/11/30	0	0.00	1	14.20	14.15	-1	3,180	-0.03%
2022/11/29	10	13.85	0	0.00	13.85	10	3,157	0.32%
2022/11/25	1	14.00	0	0.00	13.90	1	3,138	0.03%
2022/11/23	1	14.20	2	14.18	13.90	-1	3,107	-0.03%
2022/11/17	1	13.80	0	0.00	14.20	1	3,022	0.03%
2022/11/16	3	14.18	4	14.16	14.05	-1	3,000	-0.03%
2022/11/15	0	0.00	6	13.45	13.80	-6	2,910	-0.21%
2022/11/11	2	13.88	1	14.55	13.60	1	2,887	0.03%
2022/11/10	11	14.03	4	14.11	14.00	7	2,881	0.24%
2022/11/09	4	14.69	5	14.67	14.45	-1	2,822	-0.04%
2022/11/08	9	14.37	11	14.44	14.10	-2	2,298	-0.09%
2022/11/07	4	13.93	4	14.30	14.40	0	1,999	0.00%
2022/11/03	0	0.00	1	13.20	13.15	-1	1,907	-0.05%
2022/10/31	30	13.00	0	0.00	12.80	30	1,903	1.58%
2022/10/26	0	0.00	1	13.00	12.90	-1	1,609	-0.06%
2022/10/21	0	0.00	1	11.90	11.85	-1	1,766	-0.06%
2022/10/20	5	12.65	0	0.00	12.25	5	1,756	0.28%
2022/10/19	4	12.55	6	12.80	13.00	-2	1,650	-0.12%
2022/10/11	1	12.00	0	0.00	11.80	1	1,778	0.06%
2022/10/07	1	12.60	0	0.00	12.45	1	1,771	0.06%
2022/09/28	1	11.80	0	0.00	11.60	1	1,749	0.06%
2022/09/26	4	12.88	0	0.00	12.10	4	1,642	0.24%
2022/09/22	1	13.50	0	0.00	13.65	1	1,650	0.06%
2022/09/13	0	0.00	1	14.60	14.65	-1	1,677	-0.06%
2022/09/12	20	14.39	6	14.36	14.20	14	1,682	0.83%
2022/09/06	1	14.00	0	0.00	14.00	1	1,676	0.06%
2022/09/02	1	15.05	1	14.95	14.90	0	1,682	0.00%
2022/08/29	2	14.50	0	0.00	14.60	2	1,651	0.12%
2022/08/25	0	0.00	1	15.00	15.05	-1	1,645	-0.06%
2022/08/23	0	0.00	13	14.55	14.55	-13	1,633	-0.80%
2022/08/18	1	15.20	0	0.00	15.15	1	1,612	0.06%
2022/08/17	0	0.00	1	16.10	16.30	-1	1,597	-0.06%
2022/08/15	0	0.00	1	16.00	16.00	-1	1,536	-0.07%
2022/08/11	1	15.50	0	0.00	15.40	1	1,474	0.07%
2022/08/09	1	15.30	0	0.00	15.10	1	1,453	0.07%
2022/08/08	0	0.00	1	15.00	15.15	-1	1,432	-0.07%
2022/08/02	1	14.70	0	0.00	14.80	1	1,416	0.07%
2022/07/29	0	0.00	2	15.75	14.90	-2	1,405	-0.14%
2022/07/28	2	14.93	0	0.00	14.80	2	1,123	0.18%
2022/07/26	2	15.75	0	0.00	15.40	2	1,021	0.20%
2022/07/25	1	16.10	2	16.35	16.45	-1	1,001	-0.10%
2022/07/22	1	16.30	2	16.55	16.50	-1	997	-0.10%
2022/07/21	2	16.25	10	16.35	16.45	-8	1,002	-0.80%
2022/07/20	14	17.16	13	17.39	16.70	1	989	0.10%
2022/07/19	10	16.60	2	16.60	16.60	8	820	0.98%
2022/07/18	0	0.00	1	15.10	15.10	-1	754	-0.13%
2022/07/13	0	0.00	1	14.50	14.50	-1	764	-0.13%
2022/07/12	1	14.00	0	0.00	14.00	1	777	0.13%
2022/07/05	0	0.00	1	14.60	14.55	-1	807	-0.12%
2022/07/04	1	14.40	26	14.17	14.05	-25	800	-3.12%
2022/06/30	1	14.80	0	0.00	14.80	1	770	0.13%
2022/06/27	0	0.00	1	15.75	15.95	-1	776	-0.13%
2022/06/23	0	0.00	1	14.95	15.10	-1	830	-0.12%
2022/06/22	2	15.28	0	0.00	15.15	2	869	0.23%
2022/06/21	0	0.00	1	15.85	15.90	-1	868	-0.12%
2022/06/20	3	15.37	0	0.00	14.95	3	869	0.35%
2022/06/17	1	15.90	1	16.15	15.95	0	879	0.00%
2022/06/16	2	16.68	3	16.72	16.50	-1	873	-0.11%
2022/06/14	3	16.70	0	0.00	16.80	3	889	0.34%
2022/06/10	0	0.00	4	17.90	17.95	-4	885	-0.45%
2022/06/09	0	0.00	1	18.15	18.15	-1	901	-0.11%
2022/06/06	2	18.15	0	0.00	18.15	2	1,013	0.20%
2022/06/02	0	0.00	5	18.20	18.15	-5	1,032	-0.48%
2022/05/23	1	17.90	0	0.00	17.90	1	1,302	0.08%
2022/05/19	1	17.80	0	0.00	17.85	1	1,330	0.08%
2022/05/12	2	17.08	0	0.00	16.70	2	1,559	0.13%
2022/05/11	5	17.05	0	0.00	17.10	5	1,566	0.32%
2022/05/09	0	0.00	4	17.80	17.35	-4	1,746	-0.23%
2022/05/06	5	18.45	0	0.00	17.95	5	1,808	0.28%
2022/05/04	20	18.90	0	0.00	18.90	20	1,850	1.08%
2022/04/27	1	18.00	1	18.30	18.35	0	1,913	0.00%
2022/04/26	1	19.20	30	19.22	19.00	-29	1,899	-1.53%
2022/04/25	5	19.87	0	0.00	19.70	5	1,899	0.26%
2022/04/22	0	0.00	27	20.33	20.35	-27	1,907	-1.42%
2022/04/20	1	20.80	1	20.95	20.85	0	1,956	0.00%
2022/04/15	0	0.00	1	20.75	20.70	-1	2,022	-0.05%
2022/04/13	0	0.00	2	21.20	21.15	-2	2,168	-0.09%
2022/04/12	5	20.29	0	0.00	20.65	5	2,269	0.22%
2022/04/11	1	20.50	20	20.75	20.15	-19	2,306	-0.82%
2022/04/07	1	21.40	0	0.00	21.00	1	2,428	0.04%
2022/04/01	20	21.30	0	0.00	21.60	20	2,840	0.70%
2022/03/31	5	21.75	0	0.00	21.70	5	3,028	0.17%
2022/03/30	1	22.05	0	0.00	21.90	1	3,339	0.03%
2022/03/29	0	0.00	1	22.10	22.10	-1	4,740	-0.02%
2022/03/28	1	22.55	0	0.00	22.40	1	5,040	0.02%
2022/03/25	20	22.55	0	0.00	22.00	20	5,015	0.40%
2022/03/22	0	0.00	2	21.60	22.00	-2	5,079	-0.04%
2022/03/11	1	21.65	0	0.00	21.90	1	5,789	0.02%
2022/03/10	0	0.00	2	22.68	22.10	-2	5,834	-0.03%
2022/03/09	1	21.45	0	0.00	21.45	1	5,889	0.02%
2022/03/07	9	21.27	0	0.00	21.30	9	5,975	0.15%
2022/03/01	17	23.13	35	23.34	22.95	-18	6,171	-0.29%
2022/02/25	15	21.82	0	0.00	21.80	15	6,069	0.25%
2022/02/24	3	21.75	5	21.43	21.50	-2	6,106	-0.03%
2022/02/23	5	22.40	5	22.20	22.35	0	6,207	0.00%
2022/02/18	1	22.50	0	0.00	22.90	1	6,650	0.02%
2022/02/17	1	23.65	2	23.38	23.10	-1	6,791	-0.01%
2022/02/16	0	0.00	1	23.90	23.90	-1	6,815	-0.01%
2022/02/15	0	0.00	1	21.55	21.80	-1	6,950	-0.01%
2022/02/14	12	21.20	0	0.00	21.30	12	7,139	0.17%
2022/02/11	1	22.30	6	22.20	22.10	-5	7,514	-0.07%
2022/02/10	5	21.80	1	22.05	22.30	4	8,106	0.05%
2022/02/09	11	22.28	12	22.34	22.45	-1	8,506	-0.01%
2022/02/08	3	21.00	14	21.07	21.75	-11	8,543	-0.13%
2022/02/07	2	20.70	3	21.73	19.80	-1	8,490	-0.01%
2022/01/25	2	20.70	0	0.00	20.55	2	8,511	0.02%
2022/01/24	3	21.35	3	20.88	21.15	0	8,542	0.00%
2022/01/18	1	22.75	5	22.33	22.25	-4	8,669	-0.05%
2022/01/14	2	21.53	3	21.67	21.75	-1	8,757	-0.01%
2022/01/13	1	22.50	0	0.00	22.50	1	9,080	0.01%
2022/01/12	1	22.60	1	22.90	22.70	0	9,382	0.00%
2022/01/11	2	22.58	0	0.00	22.60	2	9,861	0.02%
2022/01/10	2	23.05	0	0.00	23.20	2	10,194	0.02%
2022/01/07	4	23.05	0	0.00	22.95	4	10,206	0.04%
2022/01/06	2	24.00	0	0.00	23.90	2	10,198	0.02%
2022/01/05	9	25.01	5	25.20	24.85	4	10,309	0.04%
2022/01/04	3	24.50	5	24.60	24.50	-2	10,302	-0.02%
2022/01/03	3	24.68	1	24.90	24.55	2	10,328	0.02%
2021/12/30	1	24.50	0	0.00	24.60	1	10,504	0.01%
2021/12/29	22	25.43	21	25.34	25.35	1	10,455	0.01%
2021/12/28	13	26.81	14	27.17	26.00	-1	10,366	-0.01%
2021/12/27	11	26.45	4	26.65	27.00	7	10,120	0.07%
2021/12/24	60	26.43	37	26.52	26.55	23	9,973	0.23%
2021/12/23	164	26.81	189	26.45	27.00	-25	9,701	-0.26%	大買/大賣/
2021/12/22	36	24.68	9	25.33	25.35	27	8,351	0.32%
2021/12/17	0	0.00	20	22.63	22.60	-20	8,023	-0.25%
2021/12/16	1	23.00	0	0.00	22.90	1	8,001	0.01%
2021/12/15	1	22.80	10	22.65	22.75	-9	7,999	-0.11%
2021/12/14	11	22.70	17	22.71	22.40	-6	7,994	-0.08%
2021/12/13	45	24.59	4	24.14	23.95	41	7,897	0.52%
2021/12/10	2	23.70	1	23.30	23.30	1	7,561	0.01%
2021/12/09	1	23.65	2	23.93	23.35	-1	7,664	-0.01%
2021/12/08	0	0.00	4	23.73	23.40	-4	7,574	-0.05%
2021/12/06	2	22.88	7	23.01	23.15	-5	7,512	-0.07%
2021/12/02	5	23.42	3	23.30	23.20	2	7,408	0.03%
2021/12/01	1	23.05	1	23.30	23.15	0	7,493	0.00%
2021/11/30	6	23.20	7	23.34	23.05	-1	7,521	-0.01%
2021/11/29	1	21.50	14	21.33	21.95	-13	7,474	-0.17%
2021/11/26	6	22.62	0	0.00	22.60	6	7,489	0.08%
2021/11/25	7	23.58	3	23.30	23.45	4	7,436	0.05%
2021/11/24	3	23.10	5	22.96	22.90	-2	7,345	-0.03%
2021/11/23	2	22.90	1	22.55	22.55	1	7,339	0.01%
2021/11/22	4	23.38	4	23.48	23.55	0	7,505	0.00%
2021/11/19	18	23.72	21	23.07	24.00	-3	7,423	-0.04%
2021/11/18	0	0.00	10	22.25	22.20	-10	7,207	-0.14%
2021/11/17	3	22.02	4	22.25	22.35	-1	7,177	-0.01%
2021/11/16	3	23.55	4	23.31	23.05	-1	7,081	-0.01%
2021/11/15	0	0.00	22	23.35	23.50	-22	6,940	-0.32%
2021/11/12	11	24.50	5	23.90	23.85	6	6,852	0.09%
2021/11/11	3	24.47	8	23.90	23.50	-5	6,655	-0.08%
2021/11/10	70	24.79	18.1	24.90	24.60	51.9	6,471	0.80%
2021/11/09	53	23.70	45	24.05	24.60	8	6,102	0.13%
2021/11/08	69.1	22.18	67	22.48	23.00	2.1	5,501	0.04%
2021/11/05	31	21.49	20	21.08	21.30	11	5,133	0.21%
2021/11/03	0	0.00	1	20.60	20.85	-1	5,125	-0.02%
2021/11/02	1	20.30	0	0.00	20.20	1	5,254	0.02%
2021/11/01	0	0.00	1	20.60	20.70	-1	5,247	-0.02%
2021/10/29	15	20.45	0	0.00	20.25	15	5,226	0.29%
2021/10/26	3	20.50	8	20.34	20.20	-5	5,301	-0.09%
2021/10/25	2	20.80	0	0.00	20.70	2	5,337	0.04%
2021/10/22	0	0.00	4	21.05	21.15	-4	5,884	-0.07%
2021/10/21	4	22.18	4	22.03	21.60	0	6,516	0.00%
2021/10/20	5	21.71	2	21.50	21.20	3	6,362	0.05%
2021/10/19	105	21.56	93	21.66	21.60	12	6,079	0.20%	大買/
2021/10/18	42	20.13	43	20.46	21.00	-1	5,617	-0.02%
2021/10/15	1	18.65	1	18.80	19.10	0	5,286	0.00%
2021/10/12	1	19.30	2	19.20	18.60	-1	5,170	-0.02%
2021/10/08	22	19.44	20	19.28	18.90	2	5,090	0.04%
2021/10/07	5	19.55	4	19.53	19.35	1	5,182	0.02%
2021/10/04	0	0.00	7.1	18.36	17.75	-7.1	5,064	-0.14%
2021/10/01	3	18.93	0	0.00	18.55	3	5,049	0.06%
2021/09/30	0	0.00	1	19.50	19.55	-1	5,039	-0.02%
2021/09/29	4	19.19	2	19.20	18.65	2	5,046	0.04%
2021/09/28	2	19.93	0	0.00	19.95	2	5,086	0.04%
2021/09/27	1	20.40	1	20.45	20.35	0	5,148	0.00%
2021/09/24	1	20.45	1	20.35	20.50	0	5,184	0.00%
2021/09/23	2	20.08	0	0.00	20.05	2	5,245	0.04%
2021/09/22	1	20.00	1	20.20	20.00	0	5,324	0.00%
2021/09/17	2	20.70	10	20.76	20.95	-8	5,376	-0.15%
2021/09/16	10	21.05	0	0.00	20.75	10	5,534	0.18%
2021/09/15	1	21.20	0	0.00	21.20	1	5,608	0.02%
2021/09/14	4	21.58	1	21.60	21.60	3	5,639	0.05%
2021/09/09	0.1	20.95	0	0.00	20.90	0.1	5,966	0.00%
2021/09/07	1	21.95	0	0.00	21.65	1	6,138	0.02%
2021/09/06	115	22.62	115	22.95	21.90	0	6,299	0.00%	大買/大賣/
2021/09/03	1	21.90	2	21.40	21.35	-1	6,268	-0.02%
2021/08/26	1	23.20	0	0.00	23.10	1	7,420	0.01%
2021/08/24	0	0.00	20	23.70	22.85	-20	7,820	-0.26%
2021/08/23	20	22.28	0	0.00	22.30	20	7,848	0.25%
2021/08/12	0	0.00	1	23.75	23.85	-1	8,963	-0.01%
2021/08/11	2	23.80	5	24.72	23.60	-3	9,109	-0.03%
2021/08/09	6	26.86	8	26.79	26.05	-2	9,209	-0.02%
2021/08/06	3	26.38	4	26.13	25.60	-1	9,267	-0.01%
2021/08/05	1	25.90	3	25.85	25.30	-2	9,258	-0.02%
2021/08/04	2	25.78	0	0.00	25.40	2	9,342	0.02%
2021/08/02	1	26.25	7	27.20	26.55	-6	9,883	-0.06%
2021/07/30	7	25.48	0	0.00	25.75	7	9,904	0.07%
2021/07/28	16	25.64	10	26.60	25.20	6	10,144	0.06%
2021/07/27	26	27.63	40	27.55	26.30	-14	9,734	-0.14%
2021/07/26	9	25.41	11	25.45	25.90	-2	9,183	-0.02%
2021/07/19	3	24.82	0	0.00	24.25	3	10,065	0.03%
2021/07/16	2	24.40	1	24.80	24.85	1	10,094	0.01%
2021/07/14	17	24.56	17	23.87	23.85	0	10,097	0.00%
2021/07/13	3	24.50	5	25.31	24.15	-2	9,985	-0.02%
2021/07/12	2	24.85	0	0.00	25.25	2	9,952	0.02%
2021/07/07	6	25.53	0	0.00	25.35	6	10,006	0.06%
2021/07/05	2	26.10	3	26.57	26.45	-1	10,210	-0.01%
2021/07/02	2	25.25	0	0.00	25.30	2	10,406	0.02%
2021/06/30	0	0.00	1	26.05	25.85	-1	10,595	-0.01%
2021/06/29	3	25.80	0	0.00	25.60	3	10,873	0.03%
2021/06/28	3	26.35	1	26.90	26.25	2	11,111	0.02%
2021/06/25	5	27.64	3	27.27	26.90	2	11,160	0.02%
2021/06/24	2	27.55	13	26.88	27.20	-11	11,083	-0.10%
2021/06/23	0	0.00	2	27.20	26.40	-2	11,158	-0.02%
2021/06/22	25	27.26	109	26.89	26.75	-84	11,554	-0.73%	大賣/
2021/06/21	27	27.57	47	27.62	27.25	-20	11,582	-0.17%
2021/06/18	25	28.72	22	28.67	28.95	3	12,734	0.02%
2021/06/17	9	27.87	4	28.01	28.00	5	12,614	0.04%
2021/06/16	19	29.00	18	29.13	28.30	1	12,653	0.01%
2021/06/15	7	29.21	16	29.37	29.20	-9	12,668	-0.07%
2021/06/11	17	28.76	5	28.72	28.30	12	13,381	0.09%
2021/06/10	17	29.44	19	29.57	28.75	-2	13,691	-0.01%
2021/06/09	17	29.03	12	28.88	28.40	5	13,488	0.04%
2021/06/08	13	28.78	3	27.68	28.05	10	13,317	0.08%
2021/06/07	11	26.76	32	26.67	26.95	-21	13,176	-0.16%
2021/06/04	20	28.83	14	29.05	28.10	6	13,081	0.05%
2021/06/03	142	29.12	44	29.11	29.35	98	12,917	0.76%	大買/
2021/06/02	91	29.15	131.1	28.98	28.90	-40.1	12,728	-0.32%	大賣/
2021/06/01	23	26.29	19.1	26.58	27.55	3.9	12,238	0.03%
2021/05/31	22	25.25	20	25.28	25.05	2	12,379	0.02%
2021/05/28	41	25.09	1	25.20	24.75	40	12,336	0.32%
2021/05/27	4	24.38	4	24.71	24.20	0	12,338	0.00%
2021/05/26	1	24.70	21	25.22	24.75	-20	12,313	-0.16%
2021/05/25	35	25.15	42	24.93	25.00	-7	12,225	-0.06%
2021/05/24	22	23.40	18	23.50	24.00	4	12,164	0.03%
2021/05/21	39	24.86	24	25.01	24.20	15	12,169	0.12%
2021/05/20	22	24.60	2	24.60	24.60	20	11,932	0.17%
2021/05/19	1	22.25	11.4	22.08	22.40	-10.4	12,046	-0.09%
2021/05/18	20	20.83	20	21.00	21.55	0	12,370	0.00%
2021/05/17	28	19.68	18	20.47	19.60	10	12,405	0.08%
2021/05/14	23.1	21.83	32	21.93	21.75	-8.9	12,332	-0.07%
2021/05/13	8	23.26	12	23.17	23.00	-4	12,184	-0.03%
2021/05/12	9.1	25.92	1	26.10	25.55	8.1	12,101	0.07%
2021/05/11	9.2	29.96	5	30.48	28.35	4.2	12,068	0.04%
2021/05/10	12	30.24	19.5	30.24	31.45	-7.5	11,997	-0.06%
2021/05/07	12.1	27.14	11	27.96	28.60	1.1	12,049	0.01%
2021/05/06	16.1	27.59	6	27.94	26.70	10.1	11,972	0.08%
2021/05/05	3	27.60	3	27.15	27.65	0	11,813	0.00%
2021/05/04	22	27.58	26	26.42	26.20	-4	11,670	-0.03%
2021/05/03	7.2	29.49	1	30.65	28.65	6.2	11,560	0.05%
2021/04/29	11	31.13	22	31.37	31.00	-11	11,524	-0.10%
2021/04/28	33.1	31.94	33	32.41	31.25	0.1	11,436	0.00%
2021/04/27	107	33.94	95.1	33.65	32.30	11.9	11,254	0.11%	大買/
2021/04/26	47	32.34	38	32.62	32.60	9	10,983	0.08%
2021/04/23	1	29.60	2.2	30.65	30.65	-1.2	10,542	-0.01%
2021/04/22	0.3	27.90	0	0.00	27.90	0.3	10,540	0.00%
2021/04/21	0.2	30.80	2	30.80	31.00	-1.8	10,573	-0.02%
2021/04/19	1.1	32.79	1	33.50	32.75	0.1	10,752	0.00%
2021/04/16	1	35.90	1.2	36.15	36.30	-0.2	10,808	0.00%
2021/04/14	3.1	30.64	3	31.57	31.90	0.1	11,113	0.00%
2021/04/13	0.1	34.50	0	0.00	33.20	0.1	11,241	0.00%
2021/04/12	1	36.90	13	37.35	36.50	-12	11,296	-0.11%
2021/04/09	5.1	37.83	8	37.89	37.80	-2.9	11,456	-0.03%
2021/04/08	19	39.71	2	41.25	39.85	17	11,332	0.15%
2021/04/07	23	39.71	94.6	39.76	40.50	-71.6	11,139	-0.64%
2021/04/06	17	36.15	8	36.21	36.85	9	11,109	0.08%
2021/04/01	52	31.47	53.2	31.17	33.50	-1.2	11,321	-0.01%
2021/03/31	17	30.01	20.4	30.47	30.70	-3.4	11,137	-0.03%
2021/03/30	23	28.62	6	27.99	27.95	17	11,109	0.15%
2021/03/29	15	27.63	1.1	27.63	27.55	13.9	11,221	0.12%
2021/03/26	4.1	27.05	4	27.48	28.00	0.1	11,462	0.00%
2021/03/25	38.1	27.63	53	26.89	27.90	-14.9	11,748	-0.13%
2021/03/24	41	25.93	42.1	26.16	26.75	-1.1	12,908	-0.01%
2021/03/23	147.1	25.76	256	25.62	24.35	-108.9	13,165	-0.83%	大買/大賣/鉅額交易
2021/03/19	52	24.00	5	24.00	24.00	47	12,104	0.39%
2021/03/18	13	21.85	5	21.85	21.85	8	12,247	0.07%
2021/03/17	69	19.57	115	19.32	19.90	-46	12,261	-0.38%	大賣/
2021/03/16	46	18.75	18	18.46	19.00	28	11,553	0.24%
2021/03/15	3	18.00	11	18.01	18.05	-8	11,407	-0.07%
2021/03/12	37	17.61	10	17.75	17.65	27	11,400	0.24%
2021/03/11	2	17.33	6	17.43	17.30	-4	11,544	-0.03%
2021/03/10	10	17.00	0	0.00	16.95	10	12,278	0.08%
2021/03/08	27	16.98	34	16.81	16.75	-7	12,498	-0.06%
2021/03/05	7	16.80	1	17.10	16.80	6	12,764	0.05%
2021/03/04	2	17.25	0	0.00	17.30	2	12,865	0.02%
2021/03/02	13	18.23	2	18.10	17.35	11	13,058	0.08%
2021/02/25	1	17.45	1	17.60	17.50	0	13,530	0.00%
2021/02/24	1	17.80	7	17.79	17.50	-6	13,848	-0.04%
2021/02/23	2	17.73	0	0.00	17.60	2	14,549	0.01%
2021/02/22	1	19.20	99	19.03	18.75	-98	16,106	-0.61%
2021/02/19	1	18.30	22	18.67	18.40	-21	16,893	-0.12%
2021/02/18	61	18.40	2	18.88	18.50	59	17,339	0.34%
2021/02/17	0	0.00	4	17.58	17.65	-4	17,392	-0.02%
2021/02/05	0	0.00	3	16.20	16.05	-3	18,457	-0.02%
2021/02/03	3	16.40	13	16.18	16.10	-10	18,747	-0.05%
2021/02/02	5	15.89	3	15.70	16.05	2	19,260	0.01%
2021/02/01	6	15.38	15	15.63	16.00	-9	20,419	-0.04%
2021/01/29	4	14.75	5	14.90	15.65	-1	21,208	0.00%
2021/01/28	8	14.30	0	0.00	14.30	8	21,057	0.04%
2021/01/27	0	0.00	1	14.00	14.05	-1	21,126	0.00%
2021/01/26	2	13.80	0	0.00	13.70	2	21,214	0.01%
2021/01/25	3	14.50	3	14.28	14.30	0	21,304	0.00%
2021/01/21	0	0.00	11	13.82	13.60	-11	22,107	-0.05%
2021/01/20	1	13.80	1	13.65	13.65	0	22,944	0.00%
2021/01/19	1	14.70	0	0.00	14.50	1	22,992	0.00%
2021/01/15	2	14.90	0	0.00	14.70	2	24,096	0.01%
2021/01/14	25	15.47	35	15.27	15.30	-10	25,209	-0.04%
2021/01/13	2	15.20	0	0.00	15.10	2	25,440	0.01%
2021/01/12	36	15.56	2	15.65	15.40	34	25,401	0.13%
2021/01/11	0	0.00	1	16.40	16.65	-1	25,317	0.00%
2021/01/08	2	16.88	2	17.00	16.60	0	25,313	0.00%
2021/01/07	13	16.89	2	16.90	16.85	11	25,274	0.04%
2021/01/06	8	16.34	1	17.05	16.50	7	25,542	0.03%
2021/01/05	15	17.06	3	17.25	17.00	12	25,605	0.05%
2021/01/04	88	18.16	80	18.10	17.50	8	25,605	0.03%
2020/12/31	7	17.49	17	17.36	17.25	-10	25,391	-0.04%
2020/12/30	0	0.00	20	17.50	17.40	-20	25,329	-0.08%
2020/12/29	6	17.52	34	17.55	17.30	-28	25,250	-0.11%
2020/12/28	53	18.12	21	18.08	17.65	32	25,122	0.13%
2020/12/25	19	17.48	0	0.00	17.25	19	24,821	0.08%
2020/12/24	8	17.51	26	17.58	17.50	-18	24,665	-0.07%
2020/12/23	12	17.70	12	17.63	17.55	0	24,380	0.00%
2020/12/22	7	17.69	0	0.00	17.05	7	24,245	0.03%
2020/12/21	35	18.69	23.8	18.77	18.05	11.2	23,970	0.05%
2020/12/18	197	19.19	161	19.26	18.70	36	23,684	0.15%	大買/大賣/
2020/12/17	82	17.93	107	18.19	18.20	-25	22,522	-0.11%	大賣/
2020/12/15	0	0.00	30	16.27	16.20	-30	22,041	-0.14%
2020/12/14	24	16.94	3	16.67	16.60	21	21,951	0.10%
2020/12/11	19	16.05	7	15.92	16.00	12	21,725	0.06%
2020/12/10	10	16.95	8	17.26	16.65	2	21,536	0.01%
2020/12/09	66	17.15	18	17.24	17.05	48	21,348	0.22%
2020/12/08	15	18.12	7	17.96	17.90	8	21,085	0.04%
2020/12/07	13	18.04	5	18.00	17.70	8	20,932	0.04%
2020/12/04	48	18.22	109	18.48	17.95	-61	20,725	-0.29%	大賣/
2020/12/03	18	17.68	4	17.55	17.45	14	19,960	0.07%
2020/12/02	45	17.93	3	17.70	17.70	42	19,873	0.21%
2020/12/01	13	18.64	33	18.66	18.30	-20	19,753	-0.10%
2020/11/30	15	18.09	0	0.00	18.10	15	19,546	0.08%
2020/11/27	24	17.94	4	17.83	17.85	20	19,607	0.10%
2020/11/26	8	18.78	3	18.98	18.75	5	19,397	0.03%
2020/11/25	4	19.25	4	19.53	18.95	0	19,171	0.00%
2020/11/24	8	18.94	1	18.60	18.65	7	18,775	0.04%
2020/11/23	13	19.20	16	19.36	19.00	-3	18,562	-0.02%
2020/11/20	51	18.75	54	19.06	19.20	-3	18,218	-0.02%
2020/11/19	48	19.38	36	19.45	19.10	12	17,425	0.07%
2020/11/18	130.2	18.35	197	18.27	18.55	-66.8	15,774	-0.42%	大買/大賣/
2020/11/17	179	17.86	178	17.95	17.25	1	14,842	0.01%	大買/大賣/
2020/11/16	42	17.11	21	17.23	17.30	21	14,314	0.15%
2020/11/13	153	17.44	125	17.42	17.30	28	14,107	0.20%	大買/大賣/
2020/11/12	6	16.30	1	16.25	16.20	5	13,180	0.04%
2020/11/11	2	16.40	5	16.35	16.15	-3	13,049	-0.02%
2020/11/10	34	16.55	23	16.45	16.55	11	12,829	0.09%
2020/11/09	21	16.85	2	16.93	17.05	19	12,241	0.16%
2020/11/06	103	16.00	160	16.28	16.60	-57	10,997	-0.52%	大買/大賣/
2020/11/05	2	15.40	0	0.00	15.10	2	9,976	0.02%
2020/11/04	0	0.00	11	14.98	15.25	-11	9,771	-0.11%
2020/11/03	7	14.88	2	14.95	14.70	5	9,658	0.05%
2020/11/02	1	14.70	1	14.75	14.70	0	9,540	0.00%
2020/10/30	76	15.46	73	15.46	15.00	3	9,403	0.03%
2020/10/29	17	15.15	8	15.04	15.10	9	8,786	0.10%
2020/10/28	35	15.67	18	15.65	15.50	17	8,453	0.20%
2020/10/27	61	14.54	55	14.57	14.45	6	7,583	0.08%
2020/10/26	88	15.43	86	15.21	14.70	2	7,463	0.03%
2020/10/23	31	14.74	16	14.83	15.05	15	7,132	0.21%
2020/10/22	48	14.59	56	14.71	14.95	-8	6,473	-0.12%
2020/10/21	10	13.20	14	13.48	13.60	-4	5,302	-0.08%
2020/10/16	3	12.68	12	12.60	12.30	-9	4,874	-0.18%
2020/10/15	1	13.05	0	0.00	12.55	1	4,772	0.02%
2020/10/14	18	12.85	3	12.73	13.00	15	4,618	0.32%
2020/10/13	21	11.92	40	12.36	12.40	-19	4,163	-0.46%
2020/10/08	0	0.00	2	11.25	11.20	-2	3,884	-0.05%
2020/10/07	2	11.30	0	0.00	11.25	2	3,885	0.05%
2020/10/05	0	0.00	25	10.83	11.00	-25	3,877	-0.64%
2020/09/30	19	11.06	0	0.00	10.90	19	3,861	0.49%
2020/09/29	0	0.00	30	10.70	10.65	-30	3,801	-0.79%
2020/09/25	1	11.25	50	10.90	10.70	-49	3,799	-1.29%
2020/09/24	14	11.03	0	0.00	11.05	14	3,692	0.38%
2020/09/23	9	11.57	50	11.35	11.20	-41	3,630	-1.13%
2020/09/22	131	12.11	114	12.76	11.75	17	3,599	0.47%	大買/大賣/
2020/09/21	1	11.95	16	11.93	12.35	-15	3,146	-0.48%
2020/09/17	0	0.00	10	11.25	11.25	-10	2,933	-0.34%
2020/09/15	3	11.00	0	0.00	11.00	3	2,885	0.10%
2020/09/09	20	11.05	20	11.05	11.00	0	2,828	0.00%
2020/09/08	2	11.20	0	0.00	11.00	2	2,799	0.07%
2020/09/04	10	11.15	0	0.00	11.25	10	2,752	0.36%
2020/09/03	0	0.00	14	11.30	11.40	-14	2,712	-0.52%
2020/09/02	69	11.88	57	11.84	11.90	12	2,642	0.45%
2020/09/01	105	11.37	8	11.01	11.35	97	2,443	3.97%	大買/
2020/08/28	1	10.75	5	10.65	10.55	-4	2,364	-0.17%
2020/08/27	5	10.98	50	10.70	10.80	-45	2,341	-1.92%
2020/08/26	5	11.00	1	11.05	11.05	4	2,369	0.17%
2020/08/25	4	11.65	14	11.47	11.45	-10	2,334	-0.43%
2020/08/24	0	0.00	11	11.31	11.30	-11	2,319	-0.47%
2020/08/21	0	0.00	13	10.98	10.95	-13	2,260	-0.58%
2020/08/20	30	11.17	5	11.05	10.75	25	2,208	1.13%
2020/08/19	60	12.07	56	11.79	11.75	4	2,095	0.19%
2020/08/18	54	10.83	19	10.58	11.10	35	1,767	1.98%
2020/08/17	15	9.99	0	0.00	10.10	15	1,502	1.00%
2020/08/13	0	0.00	2	9.48	9.48	-2	1,441	-0.14%
2020/08/11	0	0.00	2	9.69	9.68	-2	1,437	-0.14%
2020/08/10	2	9.77	0	0.00	9.73	2	1,441	0.14%
2020/07/29	0	0.00	2	10.35	9.80	-2	1,516	-0.13%
2020/07/28	7	9.95	9	10.13	10.05	-2	1,425	-0.14%
2020/07/13	0	0.00	1	10.10	10.10	-1	1,257	-0.08%
2020/07/08	0	0.00	1	10.15	10.15	-1	1,202	-0.08%
2020/06/22	0	0.00	1	9.88	9.92	-1	1,041	-0.10%
2020/06/11	1	9.95	0	0.00	9.64	1	1,226	0.08%
2020/06/10	0	0.00	1	9.98	9.95	-1	1,217	-0.08%
2020/06/05	0	0.00	5	10.20	10.10	-5	1,260	-0.40%
2020/06/03	0	0.00	2	10.05	10.15	-2	1,273	-0.16%
2020/06/02	3	10.40	1	10.15	10.10	2	1,269	0.16%
2020/05/22	5	9.87	0	0.00	9.68	5	1,152	0.43%
2020/05/13	2	10.15	0	0.00	10.05	2	1,137	0.18%
2020/05/07	2	10.15	4	10.44	10.15	-2	1,178	-0.17%
2020/05/06	0	0.00	5	10.20	10.40	-5	1,157	-0.43%
2020/05/05	0	0.00	20	10.40	10.15	-20	1,146	-1.74%
2020/05/04	25	10.18	7	10.61	10.10	18	1,141	1.58%
2020/04/30	10	9.97	22	9.96	10.00	-12	1,085	-1.11%
2020/04/29	20	10.00	0	0.00	10.15	20	1,061	1.88%
2020/04/21	1	8.62	0	0.00	8.59	1	1,100	0.09%
2020/03/19	0	0.00	3	6.80	6.75	-3	1,442	-0.21%
2020/03/16	2	7.77	0	0.00	7.80	2	1,285	0.16%
2020/03/13	3	7.91	3	8.05	8.12	0	1,275	0.00%
2020/03/12	3	9.00	11	8.70	8.78	-8	1,243	-0.64%
2020/02/26	0	0.00	4	10.50	10.40	-4	1,345	-0.30%
2020/02/24	0	0.00	10	10.75	10.60	-10	1,349	-0.74%
2020/02/21	1	10.80	0	0.00	10.75	1	1,378	0.07%
2020/02/20	5	10.90	0	0.00	10.90	5	1,403	0.36%
2020/02/12	14	11.19	2	10.85	11.00	12	1,559	0.77%
2020/02/11	0	0.00	2	10.75	10.75	-2	1,519	-0.13%
2020/02/10	2	11.30	0	0.00	10.90	2	1,491	0.13%
2020/01/30	3	10.95	0	0.00	10.80	3	1,658	0.18%
2020/01/17	0	0.00	20	12.00	11.90	-20	1,703	-1.17%
2020/01/16	0	0.00	6	11.85	11.85	-6	1,678	-0.36%
2020/01/09	4	11.75	0	0.00	11.70	4	1,690	0.24%
2020/01/08	3	12.13	0	0.00	11.75	3	1,704	0.18%
2020/01/07	13	12.28	3	12.02	12.00	10	1,673	0.60%
2020/01/06	0	0.00	1	12.00	11.95	-1	1,645	-0.06%
2020/01/03	5	12.44	4	12.10	12.20	1	1,645	0.06%
2020/01/02	1	12.70	3	12.50	12.50	-2	1,611	-0.12%
2019/12/30	0	0.00	5	12.15	12.20	-5	1,538	-0.32%
2019/12/20	7	12.11	0	0.00	12.20	7	1,525	0.46%
2019/12/18	5	11.80	3	11.72	11.70	2	1,452	0.14%
2019/12/17	2	11.65	2	11.60	11.70	0	1,448	0.00%
2019/12/13	0	0.00	2	11.35	11.30	-2	1,467	-0.14%
2019/12/12	0	0.00	2	11.65	11.60	-2	1,462	-0.14%
2019/12/11	0	0.00	1	11.60	11.65	-1	1,468	-0.07%
2019/12/06	1	11.65	0	0.00	11.55	1	1,511	0.07%
2019/12/04	5	11.75	0	0.00	11.75	5	1,499	0.33%
2019/11/28	0	0.00	1	11.60	11.60	-1	1,521	-0.07%
2019/11/27	1	11.55	3	11.57	11.55	-2	1,523	-0.13%
2019/11/26	2	11.48	0	0.00	11.50	2	1,520	0.13%
2019/11/25	5	11.51	12	11.51	11.45	-7	1,507	-0.46%
2019/11/22	0	0.00	5	11.15	11.15	-5	1,469	-0.34%
2019/11/21	3	11.15	1	11.15	11.15	2	1,512	0.13%
2019/11/20	1	11.10	0	0.00	11.10	1	1,511	0.07%
2019/11/19	1	11.05	4	11.00	11.05	-3	1,491	-0.20%
2019/11/18	18	11.09	8	11.10	11.15	10	1,473	0.68%
2019/11/14	1	10.40	0	0.00	10.40	1	1,367	0.07%
2019/10/30	2	11.35	0	0.00	11.45	2	2,045	0.10%
2019/10/29	6	11.93	6	12.40	11.55	0	2,050	0.00%
2019/10/28	0	0.00	11	11.90	11.90	-11	1,876	-0.59%
2019/10/16	0	0.00	2	10.80	10.80	-2	2,083	-0.10%
2019/10/15	1	10.60	0	0.00	10.65	1	2,085	0.05%
2019/10/08	0	0.00	1	10.80	10.75	-1	2,313	-0.04%
2019/10/02	1	10.70	1	10.65	10.65	0	2,938	0.00%
2019/10/01	2	10.60	0	0.00	10.70	2	3,030	0.07%
2019/09/27	1	10.50	2	10.55	10.55	-1	3,095	-0.03%
2019/09/20	0	0.00	1	11.50	11.45	-1	4,147	-0.02%
2019/09/16	2	11.40	0	0.00	11.40	2	5,180	0.04%
2019/09/11	1	11.10	0	0.00	11.15	1	5,164	0.02%
2019/09/04	0	0.00	1	11.40	11.35	-1	5,296	-0.02%
2019/09/02	0	0.00	1	11.15	11.25	-1	5,238	-0.02%
2019/08/30	1	11.10	0	0.00	11.10	1	5,244	0.02%
2019/08/28	0	0.00	1	11.40	11.35	-1	5,263	-0.02%
2019/08/27	2	11.38	2	11.50	11.35	0	5,327	0.00%
2019/08/26	3	11.58	1	11.20	11.65	2	5,330	0.04%
2019/08/23	1	11.25	1	11.30	11.25	0	5,350	0.00%
2019/08/22	2	11.50	25	11.37	11.35	-23	5,674	-0.41%
2019/08/21	0	0.00	1	11.50	11.55	-1	5,884	-0.02%
2019/08/20	1	11.85	1	11.80	11.50	0	5,944	0.00%
2019/08/19	1	11.65	0	0.00	11.65	1	5,919	0.02%
2019/08/15	4	11.35	0	0.00	11.35	4	5,894	0.07%
2019/08/14	0	0.00	3	11.95	11.65	-3	5,880	-0.05%
2019/08/13	1	12.00	0	0.00	12.00	1	5,841	0.02%
2019/08/12	0	0.00	1	12.50	12.10	-1	5,832	-0.02%
2019/08/08	35	12.68	12	12.43	12.40	23	5,792	0.40%
2019/08/07	4	12.35	0	0.00	12.30	4	5,742	0.07%
2019/08/06	20	12.70	20	12.65	12.25	0	5,674	0.00%
2019/08/05	0	0.00	2	12.10	12.15	-2	5,412	-0.04%
2019/08/02	5	11.96	3	12.02	11.70	2	5,353	0.04%
2019/08/01	4	11.80	32	11.81	11.75	-28	5,270	-0.53%
2019/07/31	0	0.00	10	11.68	11.60	-10	5,230	-0.19%
2019/07/30	4	11.69	1	12.10	11.50	3	5,202	0.06%
2019/07/26	11	12.07	0	0.00	12.05	11	5,157	0.21%
2019/07/25	15	12.22	0	0.00	12.20	15	5,143	0.29%
2019/07/24	4	11.99	1	12.00	12.05	3	5,046	0.06%
2019/07/22	2	12.05	1	12.10	12.05	1	4,982	0.02%
2019/07/19	3	12.27	2	12.30	12.05	1	4,969	0.02%
2019/07/18	1	12.00	0	0.00	12.00	1	4,897	0.02%
2019/07/17	0	0.00	1	11.95	12.05	-1	4,864	-0.02%
2019/07/16	0	0.00	2	12.15	12.20	-2	4,855	-0.04%
2019/07/15	2	12.10	1	12.20	12.10	1	4,826	0.02%
2019/07/12	2	12.50	5	12.50	12.40	-3	4,734	-0.06%
2019/07/11	10	13.21	11	13.39	13.10	-1	4,624	-0.02%
2019/07/10	67	13.21	85	13.36	13.75	-18	4,472	-0.40%
2019/07/09	2	12.60	3	12.60	12.50	-1	4,137	-0.02%
2019/07/08	7	12.69	4	12.69	12.45	3	4,097	0.07%
2019/07/05	3	12.55	55	12.43	12.45	-52	4,038	-1.29%
2019/07/04	42	13.02	60	12.93	12.90	-18	4,030	-0.45%
2019/07/03	78	12.98	10	12.94	12.80	68	3,992	1.70%
2019/07/02	10	13.08	5	13.00	12.80	5	4,026	0.12%
2019/07/01	3	12.93	2	13.03	13.05	1	4,113	0.02%
2019/06/28	0	0.00	11	12.76	13.00	-11	4,020	-0.27%
2019/06/27	50	12.95	35	12.98	13.00	15	3,877	0.39%
2019/06/26	5	12.55	10	12.25	12.65	-5	3,282	-0.15%
2019/06/25	7	11.96	5	11.85	11.50	2	2,854	0.07%
2019/06/24	5	11.75	12	11.56	11.75	-7	2,509	-0.28%
2019/06/21	3	10.70	3	11.10	10.70	0	2,293	0.00%
2019/06/20	0	0.00	1	10.85	10.90	-1	2,237	-0.04%
2019/06/19	3	10.85	0	0.00	10.70	3	2,220	0.14%
2019/06/18	17	10.94	17	10.74	10.70	0	2,213	0.00%
2019/06/17	0	0.00	3	10.55	10.45	-3	2,136	-0.14%
2019/06/14	0	0.00	20	10.08	10.10	-20	2,227	-0.90%
2019/06/12	3	10.00	0	0.00	9.98	3	2,224	0.13%
2019/06/11	0	0.00	3	10.10	10.10	-3	2,232	-0.13%
2019/06/04	1	10.50	0	0.00	10.35	1	2,212	0.05%
2019/05/29	39	11.45	36	11.39	11.15	3	2,020	0.15%
2019/05/28	0	0.00	2	11.15	11.40	-2	1,689	-0.12%
2019/05/15	0	0.00	1	10.10	9.91	-1	1,524	-0.07%
2019/05/09	0	0.00	3	9.86	9.68	-3	1,491	-0.20%
2019/05/03	0	0.00	1	9.90	9.97	-1	1,490	-0.07%
2019/05/02	1	9.75	0	0.00	9.74	1	1,484	0.07%
2019/04/23	3	10.10	3	10.25	10.10	0	1,491	0.00%
2019/04/17	1	10.40	0	0.00	10.40	1	1,455	0.07%
2019/04/11	3	10.50	3	10.75	10.50	0	1,434	0.00%
2019/04/10	3	10.55	6	10.75	10.55	-3	1,397	-0.21%
2019/04/08	6	11.63	0	0.00	11.50	6	1,295	0.46%
2019/04/03	3	11.50	16	11.57	11.40	-13	1,213	-1.07%
2019/04/01	12	10.94	0	0.00	10.90	12	1,140	1.05%
2019/03/28	0	0.00	4	10.83	10.80	-4	1,306	-0.31%
2019/03/25	1	10.40	1	10.35	10.30	0	1,300	0.00%
2019/03/22	1	10.50	0	0.00	10.45	1	1,289	0.08%
2019/03/21	3	10.65	0	0.00	10.40	3	1,275	0.24%
2019/03/19	0	0.00	21	10.71	10.60	-21	1,246	-1.68%
2019/03/18	0	0.00	1	10.65	10.55	-1	1,117	-0.09%
2019/03/14	0	0.00	5	10.55	10.45	-5	1,093	-0.46%
2019/03/12	5	10.24	1	10.30	10.30	4	1,080	0.37%
2019/03/11	3	10.10	0	0.00	10.10	3	1,072	0.28%
2019/03/07	0	0.00	1	10.20	10.05	-1	1,087	-0.09%
2019/02/26	20	10.50	0	0.00	10.30	20	1,102	1.81%
2019/02/18	2	10.45	0	0.00	10.35	2	1,064	0.19%
2019/02/14	1	9.90	0	0.00	9.93	1	1,030	0.10%
2019/02/13	2	10.05	4	10.18	10.00	-2	1,015	-0.20%
2019/01/28	10	9.59	0	0.00	9.58	10	1,020	0.98%
2019/01/25	8	9.66	0	0.00	9.58	8	1,051	0.76%
2019/01/24	12	9.62	0	0.00	9.64	12	1,091	1.10%
2019/01/21	3	9.65	0	0.00	9.54	3	1,095	0.27%
2019/01/16	0	0.00	3	9.43	9.40	-3	1,117	-0.27%
2019/01/07	0	0.00	2	9.45	9.32	-2	1,140	-0.18%
2018/12/27	11	9.85	0	0.00	9.77	11	1,247	0.88%
2018/12/26	3	10.25	4	10.29	9.75	-1	1,241	-0.08%
2018/12/25	1	10.40	0	0.00	10.30	1	1,209	0.08%
2018/12/22	10	10.23	18	10.32	10.35	-8	1,047	-0.76%
2018/12/21	13	10.02	13	10.12	10.45	0	1,001	0.00%
2018/12/18	3	9.83	5	10.00	9.83	-2	912	-0.22%
2018/12/05	3	9.99	0	0.00	9.98	3	969	0.31%
2018/11/22	3	9.60	3	9.77	9.60	0	1,577	0.00%
2018/11/21	0	0.00	3	9.26	9.53	-3	1,572	-0.19%
2018/11/16	4	9.38	0	0.00	9.30	4	1,590	0.25%
2018/11/15	3	9.85	3	9.93	9.83	0	1,570	0.00%
2018/11/07	3	10.05	3	10.20	10.20	0	1,696	0.00%
2018/10/25	1	9.60	0	0.00	9.24	1	1,842	0.05%
2018/10/16	0	0.00	1	10.35	10.35	-1	2,609	-0.04%
2018/10/11	1	9.99	0	0.00	9.99	1	2,776	0.04%
2018/10/09	6	11.00	0	0.00	11.10	6	2,908	0.21%
2018/10/08	2	11.20	0	0.00	11.20	2	2,883	0.07%
2018/10/05	0	0.00	2	11.45	11.40	-2	2,890	-0.07%
2018/10/02	1	12.70	0	0.00	12.65	1	2,914	0.03%
2018/10/01	0	0.00	2	12.70	12.80	-2	2,937	-0.07%
2018/09/28	2	12.85	0	0.00	12.75	2	3,015	0.07%
2018/09/26	0	0.00	1	12.65	12.65	-1	3,499	-0.03%
2018/09/20	10	12.30	0	0.00	12.30	10	3,504	0.29%
2018/09/11	0	0.00	2	12.65	12.65	-2	3,752	-0.05%
2018/09/10	4	12.55	0	0.00	12.35	4	3,756	0.11%
2018/09/07	4	13.35	2	13.23	13.15	2	3,808	0.05%
2018/09/06	3	13.78	5	13.75	13.95	-2	3,792	-0.05%
2018/09/05	19	14.45	26	14.59	14.20	-7	3,800	-0.18%
2018/09/04	3	14.30	0	0.00	14.15	3	3,764	0.08%
2018/09/03	9	14.24	8	14.20	14.30	1	3,806	0.03%
2018/08/31	10	14.24	11	14.33	14.00	-1	3,770	-0.03%
2018/08/30	17	14.05	1	13.90	13.85	16	3,686	0.43%
2018/08/29	0	0.00	12	14.17	14.40	-12	3,660	-0.33%
2018/08/24	2	12.90	10	13.00	12.90	-8	3,630	-0.22%
2018/08/22	20	13.43	0	0.00	13.35	20	3,818	0.52%
2018/08/21	2	13.30	0	0.00	13.30	2	3,860	0.05%
2018/08/15	0	0.00	61	13.68	13.80	-61	3,977	-1.53%
2018/08/14	2	14.10	0	0.00	14.10	2	4,041	0.05%
2018/08/13	5	14.46	5	14.85	14.35	0	4,102	0.00%
2018/08/10	0	0.00	0	15.60	15.65	0	4,071	0.00%
2018/08/09	2	15.50	0	0.00	15.65	2	4,101	0.05%
2018/08/08	3	15.85	0	0.00	15.85	3	4,171	0.07%
2018/08/07	1	15.50	0	0.00	15.45	1	4,245	0.02%
2018/08/06	1	15.65	0	0.00	15.65	1	4,330	0.02%
2018/08/03	2	15.65	0	0.00	15.80	2	4,451	0.04%
2018/08/01	2	16.15	0	0.00	16.20	2	4,757	0.04%
2018/07/31	4	16.70	0	0.00	16.50	4	4,782	0.08%
2018/07/30	3	16.70	1	16.60	16.70	2	4,844	0.04%
2018/07/27	26	16.75	1	17.05	17.10	25	4,977	0.50%
2018/07/26	2	16.88	1	16.45	16.65	1	4,929	0.02%
2018/07/25	42	16.90	41	16.95	17.05	1	4,817	0.02%
2018/07/24	10	15.85	3	15.63	15.75	7	4,673	0.15%
2018/07/20	0	0.00	2	15.25	15.20	-2	4,913	-0.04%
2018/07/19	2	15.85	2	15.65	15.60	0	5,042	0.00%
2018/07/18	10	15.82	10	15.87	15.95	0	5,213	0.00%
2018/07/17	20	15.63	15	15.65	15.60	5	5,226	0.10%
2018/07/13	6	15.00	3	15.00	14.75	3	5,424	0.06%
2018/07/12	0	0.00	3	14.55	14.55	-3	5,536	-0.05%
2018/07/11	5	14.60	5	14.55	14.50	0	5,594	0.00%
2018/07/10	20	14.85	0	0.00	14.65	20	5,682	0.35%
2018/07/09	3	15.00	2	15.00	14.80	1	6,051	0.02%
2018/07/06	0	0.00	5	15.22	15.25	-5	6,270	-0.08%
2018/07/05	13	15.61	9	15.58	15.75	4	6,463	0.06%
2018/07/04	0	0.00	5	15.20	15.20	-5	6,224	-0.08%
2018/07/03	5	13.85	5	14.05	13.85	0	6,499	0.00%
2018/07/02	5	14.80	0	0.00	14.45	5	6,876	0.07%
2018/06/27	3	15.20	0	0.00	15.15	3	8,423	0.04%
2018/06/25	10	14.50	10	14.80	14.40	0	8,774	0.00%
2018/06/22	2	15.10	0	0.00	14.85	2	9,006	0.02%
2018/06/21	1	16.10	0	0.00	15.80	1	9,407	0.01%
2018/06/20	2	16.10	0	0.00	16.00	2	10,062	0.02%
2018/06/19	2	16.55	53	16.55	16.50	-51	10,546	-0.48%
2018/06/15	4	17.10	4	17.20	16.95	0	11,596	0.00%
2018/06/14	0	0.00	1	17.05	16.80	-1	12,274	-0.01%
2018/06/13	1	17.25	0	0.00	16.95	1	12,508	0.01%
2018/06/12	1	17.10	0	0.00	16.85	1	12,583	0.01%
2018/06/11	3	17.53	0	0.00	17.35	3	12,666	0.02%
2018/06/07	53	18.19	5	18.10	18.05	48	13,005	0.37%
2018/06/05	15	18.20	8	18.23	18.20	7	13,595	0.05%
2018/06/04	2	17.80	0	0.00	17.75	2	14,064	0.01%
2018/06/01	2	17.80	2	17.95	17.70	0	14,577	0.00%
2018/05/31	3	18.25	72	17.85	17.70	-69	15,099	-0.46%
2018/05/30	12	17.42	3	18.15	18.00	9	15,866	0.06%
2018/05/29	3	17.43	2.6	17.21	17.20	0.4	16,729	0.00%
2018/05/28	0	0.00	1	17.85	17.70	-1	17,252	-0.01%
2018/05/24	1	18.20	0	0.00	18.20	1	18,899	0.01%
2018/05/23	7	18.21	12	18.19	18.25	-5	19,473	-0.03%
2018/05/22	11	19.34	9	19.19	19.05	2	19,658	0.01%
2018/05/21	2	19.20	10	18.87	19.00	-8	19,665	-0.04%
2018/05/18	12	18.69	20	18.82	18.50	-8	19,652	-0.04%
2018/05/17	46	18.90	4	18.74	18.65	42	19,691	0.21%
2018/05/16	37	19.11	27	19.05	18.90	10	19,711	0.05%
2018/05/15	19	18.65	13	18.72	18.55	6	19,715	0.03%
2018/05/14	5	18.40	131	18.56	18.30	-126	19,746	-0.64%	大賣/鉅額交易
2018/05/11	40	19.24	0	0.00	19.00	40	19,723	0.20%
2018/05/10	46	20.61	49	20.31	20.10	-3	19,658	-0.02%
2018/05/09	11	20.75	11	20.54	20.20	0	19,617	0.00%
2018/05/08	5	19.80	10	19.90	19.70	-5	19,609	-0.03%
2018/05/07	8	19.96	2	19.90	19.70	6	19,730	0.03%
2018/05/04	32	20.27	20	20.42	20.20	12	20,048	0.06%
2018/05/02	45	19.83	22	20.13	19.50	23	20,180	0.11%
2018/04/30	56	20.32	7	20.23	20.25	49	20,813	0.24%
2018/04/27	21	19.86	19	19.94	20.50	2	21,028	0.01%
2018/04/26	14	20.06	20	19.97	18.65	-6	21,311	-0.03%
2018/04/25	28	19.64	112	19.59	20.20	-84	21,444	-0.39%	大賣/
2018/04/24	58	21.26	64	21.22	19.70	-6	21,421	-0.03%
2018/04/23	58	22.59	60	22.44	21.75	-2	21,234	-0.01%
2018/04/20	66	22.28	34	22.21	21.90	32	21,144	0.15%
2018/04/19	111	22.91	103	23.06	22.80	8	21,078	0.04%	大買/大賣/
2018/04/18	81	22.17	32	22.34	22.15	49	21,106	0.23%
2018/04/17	24	21.96	44	22.14	21.00	-20	21,294	-0.09%
2018/04/16	9	22.25	67	22.31	22.10	-58	21,233	-0.27%
2018/04/13	65	23.65	57	23.93	23.15	8	21,163	0.04%
2018/04/12	61	23.34	21	23.42	23.10	40	20,778	0.19%
2018/04/11	10	23.02	3	23.03	22.95	7	20,546	0.03%
2018/04/10	45	23.68	42	23.89	23.00	3	20,305	0.01%
2018/04/09	52	24.94	112	24.93	24.20	-60	20,075	-0.30%	大賣/
2018/04/03	25	24.40	14	24.45	24.80	11	19,766	0.06%
2018/04/02	86	25.32	78	25.18	24.20	8	19,384	0.04%
2018/03/31	65	22.89	30	22.98	23.90	35	18,544	0.19%
2018/03/30	98	22.61	108	22.78	22.20	-10	18,169	-0.06%	大賣/
2018/03/29	36	24.08	5	24.11	23.45	31	17,840	0.17%
2018/03/28	4	23.41	16	23.43	23.60	-12	17,599	-0.07%
2018/03/27	16	23.04	10	23.04	23.30	6	17,423	0.03%
2018/03/26	8	23.95	2	24.80	23.20	6	17,178	0.03%
2018/03/23	169	23.35	115	23.48	24.30	54	16,765	0.32%	大買/大賣/
2018/03/22	44	24.09	90	23.87	23.20	-46	16,108	-0.29%
2018/03/21	74	26.71	55	26.61	25.45	19	15,576	0.12%
2018/03/20	189	24.83	162	25.08	25.75	27	14,514	0.19%	大買/大賣/
2018/03/19	5	22.54	28	23.19	23.45	-23	13,762	-0.17%
2018/03/16	11	21.26	4	21.44	21.35	7	13,532	0.05%
2018/03/15	14	21.64	0	0.00	21.60	14	13,522	0.10%
2018/03/14	4	22.53	27	22.31	22.50	-23	13,429	-0.17%
2018/03/13	20	23.01	3	22.80	23.10	17	13,352	0.13%
2018/03/12	12	21.37	10	21.18	22.05	2	13,259	0.02%
2018/03/09	52	23.20	4	23.56	22.95	48	13,083	0.37%
2018/03/08	19	27.63	45	27.38	25.45	-26	12,833	-0.20%
2018/03/07	38	27.54	28	27.73	28.25	10	12,386	0.08%
2018/03/06	47	24.80	37	24.99	25.70	10	12,016	0.08%
2018/03/05	204	22.91	409	23.16	23.40	-205	11,526	-1.78%	大買/大賣/鉅額交易
2018/03/02	250	20.23	252	20.34	21.30	-2	10,741	-0.02%	大買/大賣/
2018/03/01	61	19.68	40	19.97	19.40	21	9,776	0.21%
2018/02/27	180	19.72	75	19.90	19.85	105	9,232	1.14%	大買/鉅額交易
2018/02/26	81	20.23	100	20.28	20.40	-19	8,440	-0.23%
2018/02/23	58	18.30	86	18.35	18.55	-28	7,520	-0.37%
2018/02/22	35	16.77	32	16.92	16.90	3	6,916	0.04%
2018/02/21	6	16.07	2	16.10	16.10	4	6,658	0.06%
2018/02/12	10	14.88	10	14.98	14.65	0	6,559	0.00%
2018/02/09	41	14.30	31	14.32	14.30	10	6,480	0.15%
2018/02/07	5	15.65	6	15.73	15.30	-1	6,356	-0.02%
2018/02/06	3	15.63	3	15.85	15.35	0	6,289	0.00%
2018/02/05	13	16.83	2	16.95	17.05	11	6,203	0.18%
2018/02/02	50	17.80	60	17.68	17.30	-10	6,130	-0.16%
2018/02/01	5	17.80	17	17.94	17.75	-12	6,086	-0.20%
2018/01/31	8	17.75	6	17.65	18.00	2	5,977	0.03%
2018/01/30	91	18.21	105	17.74	17.40	-14	5,781	-0.24%	大賣/
2018/01/29	239	18.22	213	18.28	18.50	26	5,603	0.46%	大買/大賣/
2018/01/26	247	17.57	238	17.77	17.60	9	5,201	0.17%	大買/大賣/
2018/01/25	258	17.56	276	17.49	17.65	-18	5,043	-0.36%	大買/大賣/
2018/01/24	421	17.79	544	18.03	17.65	-123	4,932	-2.49%	大買/大賣/鉅額交易
2018/01/23	362	17.48	292	17.47	17.20	70	4,276	1.64%	大買/大賣/
2018/01/22	224	16.78	157	16.67	17.35	67	3,898	1.72%	大買/大賣/
2018/01/19	48	15.71	43	15.86	15.80	5	3,421	0.15%
2018/01/18	0	0.00	11	15.16	14.90	-11	3,179	-0.35%
2018/01/17	1	14.60	0	0.00	14.55	1	3,059	0.03%
2018/01/16	0	0.00	50	14.60	14.40	-50	3,069	-1.63%
2018/01/15	0	0.00	15	14.50	14.45	-15	3,015	-0.50%
2018/01/12	35	15.64	0	0.00	15.00	35	2,958	1.18%
2018/01/11	54	14.84	2	15.35	15.45	52	2,714	1.92%
2018/01/04	10	13.90	0	0.00	14.00	10	2,541	0.39%
2018/01/02	10	13.25	0	0.00	13.15	10	2,516	0.40%