萬泰科 (6190)-凱基-市政券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
38.70
漲跌
▲0.20
漲幅
+0.52%
成交量
550張
產業
上櫃通信網路類股
192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

萬泰科 (6190)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/09/05	4	39.10	0	0.00	38.50	4	3,124	0.13%
2024/09/04	1	39.15	5	38.25	38.45	-4	3,166	-0.13%
2024/09/03	2	40.65	0	0.00	40.05	2	3,298	0.06%
2024/09/02	0	0.00	2	40.00	40.05	-2	3,303	-0.06%
2024/08/26	3	39.45	0	0.00	38.70	3	3,400	0.09%
2024/08/23	4	38.50	0	0.00	38.90	4	3,476	0.12%
2024/08/21	0	0.00	7	39.27	38.95	-7	3,666	-0.19%
2024/08/19	4	37.68	0	0.00	38.00	4	4,139	0.10%
2024/08/16	0	0.00	3	37.50	37.45	-3	4,474	-0.07%
2024/08/09	4	36.00	4	35.70	35.95	0	4,695	0.00%
2024/08/08	2	35.20	7	35.03	35.05	-5	4,692	-0.11%
2024/08/07	2	34.00	0	0.00	35.60	2	4,692	0.04%
2024/08/06	5	31.72	2	33.50	33.40	3	4,686	0.06%
2024/08/05	5	32.75	7	32.40	32.40	-2	4,663	-0.04%
2024/08/02	0	0.00	6	36.40	35.95	-6	4,642	-0.13%
2024/08/01	0	0.00	0.2	37.00	37.15	-0.2	4,663	0.00%
2024/07/30	1	35.60	2	35.40	36.25	-1	4,754	-0.02%
2024/07/29	0	0.00	10	35.94	35.65	-10	4,861	-0.21%
2024/07/26	0	0.00	14	36.21	36.60	-14	5,081	-0.28%
2024/07/23	6	37.44	1	37.40	37.40	5	5,146	0.10%
2024/07/22	4	37.83	0	0.00	37.15	4	5,325	0.08%
2024/07/19	2	38.73	9	39.47	38.45	-7	5,346	-0.13%
2024/07/18	1	39.90	0	0.00	39.95	1	5,573	0.02%
2024/07/17	3	41.18	1	40.85	40.85	2	5,549	0.04%
2024/07/16	40	41.03	16	40.93	41.00	24	5,559	0.43%
2024/07/15	0	0.00	4	41.70	41.40	-4	5,578	-0.07%
2024/07/12	5	42.40	17	42.45	42.40	-12	5,581	-0.21%
2024/07/11	0	0.00	18	44.20	43.40	-18	5,605	-0.32%
2024/07/10	0	0.00	33	43.53	43.50	-33	5,522	-0.60%
2024/07/09	5	41.57	0	0.00	41.45	5	5,390	0.09%
2024/07/08	5	41.93	2	41.90	42.50	3	5,315	0.06%
2024/07/05	2	41.05	0	0.00	41.35	2	5,230	0.04%
2024/07/04	2	40.80	1	41.00	41.20	1	5,237	0.02%
2024/07/03	1	40.90	0	0.00	40.20	1	5,236	0.02%
2024/07/02	3	40.22	0	0.00	40.05	3	5,247	0.06%
2024/07/01	5	40.35	0	0.00	40.25	5	5,305	0.09%
2024/06/28	3	40.75	1	40.70	40.85	2	5,294	0.04%
2024/06/26	1	41.85	3	40.85	40.80	-2	5,306	-0.04%
2024/06/25	4	41.11	2	40.80	41.55	2	5,316	0.04%
2024/06/24	1	41.20	10	41.36	41.30	-9	5,359	-0.17%
2024/06/21	2.1	41.73	0	0.00	41.65	2.1	5,351	0.04%
2024/06/20	14	41.60	1	42.10	42.10	13	5,328	0.24%
2024/06/19	52.5	44.28	37	43.26	41.95	15.5	5,276	0.29%
2024/06/18	16	44.14	30	44.05	44.30	-14	4,735	-0.30%
2024/06/17	0	0.00	9	42.93	42.65	-9	4,514	-0.20%
2024/06/14	1	42.15	4	42.40	42.10	-3	4,458	-0.07%
2024/06/13	4	42.51	7	41.97	42.60	-3	4,399	-0.07%
2024/06/12	2	41.05	3	42.07	42.10	-1	4,431	-0.02%
2024/06/11	5	40.32	0.5	40.38	40.15	4.5	4,331	0.10%
2024/06/07	34	41.72	30	41.61	41.60	4	4,369	0.09%
2024/06/06	4	38.93	0	0.00	38.40	4	4,256	0.09%
2024/06/04	0	0.00	4	39.05	39.35	-4	4,391	-0.09%
2024/06/03	1	39.50	4	39.85	39.30	-3	4,536	-0.07%
2024/05/31	5	39.60	7	39.43	39.35	-2	4,612	-0.04%
2024/05/30	0	0.00	17	39.46	39.15	-17	4,628	-0.37%
2024/05/29	5	41.53	5	41.36	40.65	0	4,601	0.00%
2024/05/28	4	42.38	7	41.92	41.55	-3	4,522	-0.07%
2024/05/27	45	42.15	2	42.23	42.00	43	4,471	0.96%
2024/05/24	43	42.01	7	42.19	42.35	36	4,348	0.83%
2024/05/23	31	41.30	2	41.23	41.40	29	4,016	0.72%
2024/05/22	12	40.80	1	41.70	41.70	11	3,847	0.29%
2024/05/21	4	39.75	3	39.75	40.05	1	3,501	0.03%
2024/05/20	4	38.15	2	38.58	38.20	2	3,342	0.06%
2024/05/16	0	0.00	1	36.80	36.90	-1	3,273	-0.03%
2024/05/15	1	37.00	0	0.00	36.85	1	3,269	0.03%
2024/05/14	2	36.60	6	36.53	36.50	-4	3,258	-0.12%
2024/05/08	1	37.20	0	0.00	36.90	1	3,209	0.03%
2024/05/07	6	36.88	6	37.38	37.00	0	3,197	0.00%
2024/05/03	1	37.55	1	37.60	37.50	0	3,122	0.00%
2024/05/02	3	38.58	1	38.10	38.65	2	3,094	0.06%
2024/04/30	2	38.95	5	38.57	38.30	-3	2,992	-0.10%
2024/04/29	1	38.60	0	0.00	38.35	1	2,766	0.04%
2024/04/26	6	38.75	4	38.65	38.70	2	2,719	0.07%
2024/04/24	1	38.80	0	0.00	38.60	1	2,525	0.04%
2024/04/23	1	36.80	0	0.00	36.70	1	2,260	0.04%
2024/04/22	5	36.48	4	36.10	36.80	1	2,247	0.04%
2024/04/19	1	36.60	6	35.13	37.10	-5	2,218	-0.23%
2024/04/18	3	37.30	0	0.00	37.05	3	2,165	0.14%
2024/04/17	1	37.45	5	36.35	37.45	-4	2,132	-0.19%
2024/04/16	1	34.65	0	0.00	35.15	1	2,051	0.05%
2024/04/12	2	36.70	0	0.00	36.65	2	1,997	0.10%
2024/04/08	0	0.00	2	36.63	36.30	-2	1,901	-0.11%
2024/04/03	2	36.23	1	36.30	36.50	1	1,871	0.05%
2024/03/28	34	36.50	36	36.21	36.40	-2	1,736	-0.12%
2024/03/27	1	36.40	0	0.00	36.25	1	1,696	0.06%
2024/03/26	1	34.85	0	0.00	35.20	1	1,624	0.06%
2024/03/25	0	0.00	5	34.96	35.15	-5	1,601	-0.31%
2024/03/20	1	34.80	1	35.35	35.55	0	1,552	0.00%
2024/03/19	0	0.00	2	35.15	34.85	-2	1,519	-0.13%
2024/03/14	1	35.15	0	0.00	35.35	1	1,271	0.08%
2024/03/12	1	34.40	0	0.00	34.40	1	1,113	0.09%
2024/03/11	7	34.11	1	34.05	34.30	6	1,075	0.56%
2024/03/07	4	34.70	4	34.90	34.15	0	894	0.00%
2024/02/27	0	0.00	3	31.77	31.50	-3	591	-0.51%
2024/02/26	0	0.00	1	31.75	31.70	-1	589	-0.17%
2024/02/23	0	0.00	1	31.75	31.50	-1	590	-0.17%
2024/02/22	0	0.00	1	31.90	31.70	-1	590	-0.17%
2024/02/21	0	0.00	1	31.65	31.70	-1	593	-0.17%
2024/02/19	4	31.55	0	0.00	31.90	4	587	0.68%
2024/02/02	0	0.00	1	30.50	30.25	-1	561	-0.18%
2024/01/25	3	31.80	0	0.00	31.10	3	561	0.53%
2024/01/24	0	0.00	2	31.48	31.10	-2	539	-0.37%
2024/01/22	2	31.13	0	0.00	30.80	2	520	0.38%
2024/01/11	4	29.93	2	30.20	30.15	2	438	0.46%
2024/01/09	0	0.00	1	30.00	29.95	-1	447	-0.22%
2024/01/02	1	31.10	1	31.00	31.15	0	485	0.00%
2023/12/28	2	30.70	0	0.00	30.55	2	485	0.41%
2023/12/27	1	30.50	0	0.00	30.40	1	489	0.20%
2023/12/25	0	0.00	1	30.15	30.15	-1	493	-0.20%
2023/12/22	1	30.30	0	0.00	30.30	1	496	0.20%
2023/12/21	0	0.00	4	30.55	30.35	-4	500	-0.80%
2023/12/14	0	0.00	1	31.20	31.55	-1	591	-0.17%
2023/12/13	0	0.00	2	31.18	30.85	-2	656	-0.30%
2023/12/12	3	30.93	0	0.00	30.80	3	665	0.45%
2023/12/01	0	0.00	1	31.65	31.55	-1	709	-0.14%
2023/11/30	1	32.05	1	32.50	31.75	0	722	0.00%
2023/11/29	1	31.35	0	0.00	31.30	1	688	0.15%
2023/11/28	0	0.00	4	30.61	30.75	-4	680	-0.59%
2023/11/24	4	30.58	0	0.00	30.50	4	691	0.58%
2023/11/17	0	0.00	1	30.20	30.20	-1	722	-0.14%
2023/11/01	0	0.00	1	29.80	30.05	-1	954	-0.10%
2023/10/31	1	30.65	0	0.00	29.65	1	993	0.10%
2023/10/24	0	0.00	2	29.80	30.45	-2	1,868	-0.11%
2023/10/17	10	30.50	0	0.00	30.35	10	2,026	0.49%
2023/10/06	0	0.00	1	33.70	33.30	-1	2,640	-0.04%
2023/10/05	1	33.50	0	0.00	33.50	1	2,730	0.04%
2023/09/22	1	34.25	1	34.00	34.00	0	3,147	0.00%
2023/09/14	1	33.30	0	0.00	33.30	1	3,257	0.03%
2023/09/08	0	0.00	0.1	34.10	33.80	-0.1	3,443	0.00%
2023/09/06	0	0.00	10.1	34.00	34.30	-10.1	3,475	-0.29%
2023/08/28	0.1	32.43	0	0.00	32.05	0.1	3,983	0.00%
2023/08/25	0	0.00	1	33.30	33.15	-1	4,009	-0.02%
2023/08/24	4	33.75	0	0.00	33.40	4	4,046	0.10%
2023/08/23	1	33.60	0	0.00	33.60	1	4,219	0.02%
2023/08/22	10	33.51	0	0.00	33.45	10	4,483	0.22%
2023/08/21	0	0.00	4	33.40	33.35	-4	4,512	-0.09%
2023/08/17	1	34.60	1	34.50	34.50	0	4,586	0.00%
2023/08/10	0	0.00	0	35.90	34.85	0	4,635	0.00%
2023/08/07	0	0.00	5	35.90	35.95	-5	4,543	-0.11%
2023/08/02	2	39.38	3	39.10	37.40	-1	4,489	-0.02%
2023/08/01	0	0.00	2	37.75	37.90	-2	4,341	-0.05%
2023/07/31	14	39.97	15	38.68	38.45	-1	4,296	-0.02%
2023/07/28	13	38.83	7	39.39	39.25	6	4,078	0.15%
2023/07/27	0	0.00	0.5	37.00	37.00	-0.5	3,777	-0.01%
2023/07/24	0.1	35.05	1	34.95	34.90	-1	3,676	-0.03%
2023/07/21	0	0.00	1	36.00	36.00	-1	3,644	-0.03%
2023/07/19	0.2	36.31	1	36.95	35.80	-0.8	3,616	-0.02%
2023/07/18	0.3	37.30	1	37.35	37.35	-0.7	3,587	-0.02%
2023/07/17	4	37.30	0	0.00	37.35	4	3,554	0.11%
2023/07/14	7	37.89	2	37.45	37.30	5	3,521	0.14%
2023/07/13	1	36.50	1	35.45	36.35	0	3,435	0.00%
2023/07/12	1	35.60	9	35.47	35.45	-8	3,547	-0.23%
2023/07/11	5	34.60	2	34.85	34.75	3	3,462	0.09%
2023/07/10	1	33.65	1	33.50	33.30	0	3,402	0.00%
2023/07/07	3	36.12	0	0.00	36.30	3	3,361	0.09%
2023/07/06	3	36.63	0	0.00	36.50	3	3,323	0.09%
2023/07/05	0	0.00	2	36.30	36.00	-2	3,287	-0.06%
2023/07/04	2	37.03	3.4	36.85	36.70	-1.4	3,243	-0.04%
2023/07/03	4	37.05	3	36.78	36.70	1	3,206	0.03%
2023/06/30	0	0.00	1	36.45	36.50	-1	3,117	-0.03%
2023/06/28	7.4	36.34	8	36.14	36.05	-0.6	3,028	-0.02%
2023/06/26	0	0.00	2	35.15	35.15	-2	2,867	-0.07%
2023/06/21	0	0.00	1	35.80	35.60	-1	2,870	-0.03%
2023/06/20	2	35.10	0	0.00	35.10	2	2,865	0.07%
2023/06/19	4	35.05	0	0.00	35.15	4	2,877	0.14%
2023/06/16	1	34.95	10	35.85	35.75	-9	2,860	-0.31%
2023/06/14	6	34.75	0	0.00	34.65	6	2,711	0.22%
2023/06/13	1	34.60	10	34.82	34.60	-9	2,712	-0.33%
2023/06/12	2	34.48	0	0.00	34.40	2	2,705	0.07%
2023/06/09	1	35.20	5	35.05	35.35	-4	2,686	-0.15%
2023/06/08	8	36.75	25	36.25	35.80	-17	2,662	-0.64%
2023/06/07	2	35.90	15	36.20	36.20	-13	2,559	-0.51%
2023/06/06	3	35.55	0	0.00	35.65	3	2,597	0.12%
2023/06/05	0	0.00	10	36.36	36.25	-10	2,655	-0.38%
2023/06/02	6	36.28	3	36.17	36.05	3	2,599	0.12%
2023/06/01	4	36.09	4	35.49	36.80	0	2,531	0.00%
2023/05/31	3	34.62	0	0.00	34.45	3	2,380	0.13%
2023/05/30	11	35.36	9	35.09	35.05	2	2,406	0.08%
2023/05/29	8	35.76	6	35.60	35.65	2	2,372	0.08%
2023/05/26	8	35.39	8	35.23	35.50	0	2,194	0.00%
2023/05/25	16	34.20	0	0.00	34.30	16	1,925	0.83%
2023/05/24	0	0.00	0.3	34.00	34.00	-0.3	1,892	-0.02%
2023/05/22	3	33.83	0	0.00	33.75	3	1,815	0.17%
2023/05/19	0	0.00	9	32.24	32.85	-9	1,746	-0.52%
2023/05/18	1	31.75	0	0.00	31.65	1	1,720	0.06%
2023/05/15	1	31.35	5	31.70	31.40	-4	1,718	-0.23%
2023/05/11	2	31.83	0	0.00	31.70	2	1,743	0.11%
2023/05/10	0	0.00	5	32.54	32.45	-5	1,745	-0.29%
2023/05/09	5	32.01	0	0.00	31.85	5	1,749	0.29%
2023/05/08	0	0.00	1	32.90	32.65	-1	1,750	-0.06%
2023/05/05	0	0.00	2	32.80	32.60	-2	1,840	-0.11%
2023/05/03	6.3	33.05	3	33.15	33.10	3.3	1,869	0.18%
2023/05/02	1	33.55	2	33.30	33.60	-1	1,869	-0.05%
2023/04/27	0	0.00	1	32.15	31.95	-1	1,779	-0.06%
2023/04/26	0	0.00	12	31.20	31.80	-12	1,772	-0.68%
2023/04/25	4	31.84	0	0.00	31.60	4	1,766	0.23%
2023/04/24	1	32.00	1	32.55	32.10	0	1,754	0.00%
2023/04/21	1	31.90	0	0.00	31.90	1	1,746	0.06%
2023/04/20	5	33.35	0	0.00	32.85	5	1,718	0.29%
2023/04/19	1	34.05	4	34.10	34.05	-3	1,657	-0.18%
2023/04/18	20	34.32	178	34.29	33.65	-158	1,595	-9.91%	大賣/鉅額交易
2023/04/17	48.5	33.89	6	34.16	35.05	42.5	1,470	2.89%
2023/04/14	0	0.00	1	31.95	31.90	-1	1,215	-0.08%
2023/04/13	0	0.00	2	32.15	31.95	-2	1,210	-0.17%
2023/04/12	4	32.15	0	0.00	32.10	4	1,207	0.33%
2023/04/10	0	0.00	1	31.60	32.05	-1	1,215	-0.08%
2023/03/29	0	0.00	1	31.90	31.80	-1	1,222	-0.08%
2023/03/27	0	0.00	5	32.85	32.60	-5	1,229	-0.41%
2023/03/23	2	32.95	0	0.00	32.75	2	1,215	0.16%
2023/03/17	2	31.20	0	0.00	31.00	2	1,213	0.16%
2023/03/16	3	31.40	2	31.40	30.85	1	1,220	0.08%
2023/03/14	5	31.50	0	0.00	31.50	5	1,253	0.40%
2023/03/13	2	31.55	0	0.00	32.25	2	1,308	0.15%
2023/03/10	3	33.17	0	0.00	32.90	3	1,352	0.22%
2023/03/09	50	33.10	0	0.00	33.05	50	1,328	3.76%
2023/03/08	12	32.85	0	0.00	33.60	12	1,284	0.93%
2023/03/07	100	31.81	0	0.00	31.80	100	1,217	8.21%
2023/03/02	5	32.20	0	0.00	32.30	5	1,168	0.43%
2023/02/23	0	0.00	1	31.30	31.15	-1	1,104	-0.09%
2023/02/14	0	0.00	1	30.70	30.60	-1	1,147	-0.09%
2023/02/09	0	0.00	4	31.28	31.50	-4	1,144	-0.35%
2023/02/07	0	0.00	23	31.10	31.05	-23	1,128	-2.04%
2023/02/03	0.4	32.18	0	0.00	31.85	0.4	1,112	0.03%
2023/02/02	1	30.70	0	0.00	31.75	1	1,020	0.10%
2023/01/31	25	30.20	1	30.25	30.25	24	993	2.42%
2023/01/30	0	0.00	1	29.45	29.50	-1	987	-0.10%
2023/01/12	0	0.00	1	29.20	29.10	-1	1,017	-0.10%
2023/01/10	0	0.00	1	29.35	28.90	-1	1,019	-0.10%
2023/01/09	3	29.40	0	0.00	29.35	3	1,034	0.29%
2022/12/21	2	29.90	0	0.00	29.55	2	1,148	0.17%
2022/12/09	0	0.00	1	32.75	32.35	-1	1,295	-0.08%
2022/12/08	0	0.00	1	32.80	32.90	-1	1,301	-0.08%
2022/12/07	0	0.00	3	34.15	32.90	-3	1,309	-0.23%
2022/12/05	3	34.90	0	0.00	34.50	3	1,307	0.23%
2022/12/02	3.2	34.11	0	0.00	34.35	3.2	1,266	0.25%
2022/11/18	0	0.00	1	32.80	32.05	-1	2,287	-0.04%
2022/11/17	1	32.90	0	0.00	32.90	1	2,373	0.04%
2022/11/14	0	0.00	3	32.55	32.75	-3	2,723	-0.11%
2022/11/10	0	0.00	1	31.75	31.55	-1	2,849	-0.04%
2022/11/08	5	32.42	6	32.82	32.20	-1	3,127	-0.03%
2022/11/07	5.1	32.39	1.4	32.28	32.35	3.7	3,245	0.11%
2022/11/04	0	0.00	1	31.55	31.95	-1	3,400	-0.03%
2022/11/03	2	31.40	1	31.45	31.55	1	3,616	0.03%
2022/11/01	0.1	31.10	0	0.00	31.15	0.1	3,684	0.00%
2022/10/19	0	0.00	8	32.30	32.05	-8	3,768	-0.21%
2022/10/18	0	0.00	1	32.60	32.55	-1	3,768	-0.03%
2022/10/17	0.1	30.25	0	0.00	32.20	0.1	3,770	0.00%
2022/10/13	0.1	31.75	0	0.00	30.55	0.1	3,747	0.00%
2022/10/11	0.2	33.73	4	34.20	33.05	-3.9	3,722	-0.10%
2022/10/07	1	35.80	0	0.00	35.80	1	3,716	0.03%
2022/10/06	3	35.47	0	0.00	35.60	3	3,727	0.08%
2022/10/05	0	0.00	3	35.45	35.45	-3	3,738	-0.08%
2022/10/04	1	34.90	0	0.00	35.15	1	3,731	0.03%
2022/09/29	2	34.15	0	0.00	33.60	2	3,741	0.05%
2022/09/28	0	0.00	0	34.65	33.00	0	3,742	0.00%
2022/09/26	4	35.73	4	34.60	34.55	0	3,730	0.00%
2022/09/23	0	0.00	2	38.05	37.80	-2	3,711	-0.05%
2022/09/22	2	38.40	1	38.50	38.40	1	3,688	0.03%
2022/09/21	1	37.85	4	37.81	37.35	-3	3,668	-0.08%
2022/09/19	1	37.75	2	37.50	37.35	-1	3,686	-0.03%
2022/09/16	0	0.00	5	38.40	38.15	-5	3,683	-0.14%
2022/09/15	1	38.30	2	38.70	38.15	-1	3,701	-0.03%
2022/09/14	0.2	38.30	0	0.00	38.05	0.2	3,721	0.01%
2022/09/13	1	38.50	0	0.00	38.40	1	3,727	0.03%
2022/09/12	1	38.70	1	38.80	38.50	0	3,772	0.00%
2022/09/08	3	38.40	2	38.45	38.35	1	3,811	0.03%
2022/09/07	3.5	38.24	14	38.21	38.00	-10.5	3,860	-0.27%
2022/09/06	4.1	39.06	2	38.40	38.50	2.1	4,089	0.05%
2022/09/05	9.3	39.84	4	39.59	39.25	5.3	4,124	0.13%
2022/09/02	28.3	42.64	23	42.10	40.05	5.3	4,057	0.13%
2022/09/01	3.1	41.21	2.2	40.98	41.30	0.9	3,641	0.02%
2022/08/31	2.1	41.79	0	0.00	41.80	2.1	3,613	0.06%
2022/08/30	3	40.85	1	41.15	41.55	2	3,649	0.05%
2022/08/29	3.1	39.55	7	39.79	39.85	-4	3,608	-0.11%
2022/08/26	0.2	41.25	1	41.60	41.05	-0.8	3,582	-0.02%
2022/08/25	1.1	40.58	4	40.80	40.85	-2.9	3,486	-0.08%
2022/08/24	0.1	40.45	0	0.00	40.20	0.1	3,480	0.00%
2022/08/23	3	40.50	2.5	40.06	40.90	0.5	3,453	0.01%
2022/08/22	8.3	40.46	4	40.28	40.30	4.3	3,368	0.13%
2022/08/19	3.2	39.89	4	39.69	39.60	-0.9	3,242	-0.03%
2022/08/18	2	39.63	5	39.81	39.80	-3	3,224	-0.09%
2022/08/17	0	0.00	1	39.10	38.90	-1	3,160	-0.03%
2022/08/16	12.1	39.81	18	39.51	39.00	-5.9	3,209	-0.18%
2022/08/15	4	39.03	0	0.00	39.00	4	3,030	0.13%
2022/08/12	1.1	38.86	14	38.85	38.85	-13	2,969	-0.44%
2022/08/11	0	0.00	2	38.90	38.65	-2	2,872	-0.07%
2022/08/10	17	38.26	77.1	37.84	38.20	-60.1	2,751	-2.18%
2022/08/09	2	36.35	5	36.00	36.35	-3	2,578	-0.12%
2022/08/08	1	35.80	1	35.90	35.70	0	2,636	0.00%
2022/08/05	1	33.95	0	0.00	34.50	1	2,671	0.04%
2022/08/04	3.1	32.57	2	32.70	32.80	1.1	2,690	0.04%
2022/08/03	3	33.83	2	33.60	33.30	1	2,738	0.04%
2022/08/02	1.1	34.72	2	33.75	33.80	-0.9	2,777	-0.03%
2022/08/01	40	34.78	0	0.00	34.80	40	2,799	1.43%
2022/07/29	3	35.53	0	0.00	35.95	3	2,797	0.11%
2022/07/28	1	35.40	0	0.00	35.30	1	2,803	0.04%
2022/07/27	18.2	36.45	15	36.64	35.65	3.2	2,795	0.11%
2022/07/25	2	34.68	0	0.00	34.80	2	2,755	0.07%
2022/07/22	1	35.15	1	34.75	34.60	0	2,774	0.00%
2022/07/21	0.1	34.85	7	35.00	35.15	-6.9	2,817	-0.24%
2022/07/20	1	35.10	1	34.75	34.55	0	2,846	0.00%
2022/07/19	0	0.00	3	34.63	34.65	-3	2,887	-0.10%
2022/07/18	1	34.50	1	34.80	34.75	0	2,978	0.00%
2022/07/15	2	34.35	1	34.60	34.20	1	3,036	0.03%
2022/07/14	1	33.50	0	0.00	34.25	1	3,130	0.03%
2022/07/13	2	33.63	0	0.00	33.75	2	3,198	0.06%
2022/07/12	4	32.68	3	32.10	32.00	1	3,450	0.03%
2022/07/08	0	0.00	5	32.90	33.15	-5	4,194	-0.12%
2022/07/07	5	31.27	0	32.40	32.35	5	4,254	0.12%
2022/07/06	2	31.60	6	31.33	30.75	-4	4,279	-0.09%
2022/07/05	1	31.70	1	32.70	32.25	0	4,362	0.00%
2022/07/04	4	32.24	0	0.00	31.85	4	4,523	0.09%
2022/07/01	5	33.81	4	32.90	32.05	1	4,529	0.02%
2022/06/30	1	34.95	4	34.26	34.45	-3	4,517	-0.07%
2022/06/29	3	35.72	5	35.43	35.40	-2	4,558	-0.04%
2022/06/28	1	36.10	1	36.40	36.10	0	4,601	0.00%
2022/06/27	4	36.38	0	0.00	36.70	4	4,757	0.08%
2022/06/24	1	35.45	5	35.20	35.15	-4	4,860	-0.08%
2022/06/23	4	34.88	4	34.98	34.60	0	5,120	0.00%
2022/06/22	0	0.00	11	35.43	35.05	-11	5,378	-0.20%
2022/06/21	5.1	36.56	0	0.00	37.00	5.1	5,397	0.09%
2022/06/20	0	0.00	3	37.00	36.00	-3	5,406	-0.06%
2022/06/17	3	37.27	0	0.00	38.20	3	5,381	0.06%
2022/06/16	3	39.28	43	38.87	37.80	-40	5,332	-0.75%
2022/06/15	61	39.41	20	38.98	38.80	41	5,271	0.78%
2022/06/14	5	37.15	0.1	38.40	39.20	4.9	5,034	0.10%
2022/06/13	1.1	37.54	0	0.00	36.75	1.1	4,943	0.02%
2022/06/10	1.3	38.52	3	38.45	38.35	-1.8	4,923	-0.04%
2022/06/09	3.1	38.59	13	38.13	38.80	-10	4,912	-0.20%
2022/06/08	13	39.67	5	38.29	38.20	8	4,888	0.16%
2022/06/07	1	39.30	0.1	38.98	39.00	0.9	4,795	0.02%
2022/06/06	3.1	38.06	1.1	38.92	38.95	2	4,743	0.04%
2022/06/02	0.1	38.10	3	38.25	37.75	-3	4,734	-0.06%
2022/06/01	0	0.00	0.1	38.80	38.45	-0.1	4,748	0.00%
2022/05/31	6	38.50	0	0.00	38.70	6	4,733	0.13%
2022/05/30	5	38.41	0	0.00	38.20	5	4,689	0.11%
2022/05/27	0	0.00	0.1	37.95	37.75	-0.1	4,676	0.00%
2022/05/26	0.1	37.18	1	37.35	37.20	-1	4,672	-0.02%
2022/05/25	1	37.95	1.1	37.90	37.95	-0.1	4,653	0.00%
2022/05/24	0.1	37.60	0.1	38.98	37.05	0	4,701	0.00%
2022/05/23	1	38.05	0	0.00	37.95	1	4,628	0.02%
2022/05/20	0	0.00	1	37.00	37.00	-1	4,664	-0.02%
2022/05/19	0	0.00	2	37.13	37.25	-2	4,702	-0.04%
2022/05/18	1	37.90	1	37.80	37.80	0	4,731	0.00%
2022/05/17	1	37.40	1	37.95	37.95	0	4,890	0.00%
2022/05/16	3.1	37.92	0.1	38.24	37.00	3	4,912	0.06%
2022/05/13	0	0.00	0.1	37.55	37.55	-0.1	4,901	0.00%
2022/05/12	0	0.00	2	36.33	35.00	-2	4,987	-0.04%
2022/05/11	1.1	37.22	1.1	37.30	36.70	0	5,068	0.00%
2022/05/04	0	0.00	3	35.20	35.20	-3	5,557	-0.05%
2022/04/29	0	35.65	8	35.83	34.80	-8	5,721	-0.14%
2022/04/28	1	34.95	3	34.87	34.90	-2	5,775	-0.03%
2022/04/27	0.2	34.60	14	33.85	34.30	-13.8	5,799	-0.24%
2022/04/26	0	0.00	11	36.10	35.80	-11	5,783	-0.19%
2022/04/25	0.2	36.92	0	0.00	36.45	0.2	5,789	0.00%
2022/04/22	0.1	38.45	6.1	38.46	38.55	-6	5,790	-0.10%
2022/04/21	7	38.35	13	38.45	38.55	-6	5,761	-0.10%
2022/04/20	6.1	39.03	0	0.00	37.85	6.1	5,760	0.11%
2022/04/19	0.1	39.05	1	40.10	38.95	-1	5,738	-0.02%
2022/04/18	11	40.52	7	40.36	39.00	4	5,773	0.07%
2022/04/15	35	40.63	23.1	41.22	40.05	12	5,577	0.21%
2022/04/14	10	39.82	7.1	40.10	40.25	2.9	5,294	0.06%
2022/04/13	2.1	38.52	12.4	38.53	38.80	-10.3	5,063	-0.20%
2022/04/12	5.3	38.08	0	0.00	37.40	5.3	5,162	0.10%
2022/04/11	8.1	38.77	2	39.10	38.10	6.1	5,229	0.12%
2022/04/08	2	38.70	7.1	39.39	38.50	-5.1	5,315	-0.10%
2022/04/06	5	39.20	2	38.75	38.65	3	6,042	0.05%
2022/04/01	1	38.30	4.1	38.54	38.80	-3.1	6,485	-0.05%
2022/03/31	1.1	37.76	10.2	37.68	37.75	-9.1	6,581	-0.14%
2022/03/30	50.2	39.82	11	39.70	38.90	39.2	7,251	0.54%
2022/03/29	0	0.00	15	39.00	39.05	-15	7,476	-0.20%
2022/03/28	19	38.81	3	38.93	38.80	16	7,601	0.21%
2022/03/25	6	38.65	1.1	38.80	38.90	4.9	7,553	0.06%
2022/03/24	0	0.00	1.1	36.72	36.40	-1.1	7,421	-0.01%
2022/03/23	0.1	36.25	0	0.00	35.70	0.1	7,687	0.00%
2022/03/22	1	36.10	3.1	35.70	35.95	-2.1	8,095	-0.03%
2022/03/17	1	33.60	1	33.65	34.10	0	10,242	0.00%
2022/03/11	0.1	34.25	0	0.00	34.10	0.1	12,692	0.00%
2022/03/10	0	0.00	1	34.50	34.60	-1	12,831	-0.01%
2022/03/09	0	0.00	2	33.20	33.45	-2	12,994	-0.02%
2022/03/07	1	33.70	0	0.00	33.25	1	13,881	0.01%
2022/03/04	1	35.60	0	0.00	35.50	1	14,764	0.01%
2022/03/03	0	0.00	2	36.80	35.90	-2	16,118	-0.01%
2022/03/02	1	36.25	0	0.00	36.10	1	16,669	0.01%
2022/03/01	1.1	36.17	1	36.85	36.85	0.1	16,869	0.00%
2022/02/25	1	34.60	2	34.10	34.10	-1	17,953	-0.01%
2022/02/24	2.2	34.91	2	33.98	33.50	0.2	18,494	0.00%
2022/02/23	0.1	35.70	20	35.50	35.90	-19.9	18,671	-0.11%
2022/02/22	8	36.48	1	35.80	35.25	7	18,671	0.04%
2022/02/21	18	36.90	2	37.43	37.25	16	18,639	0.09%
2022/02/18	0	0.00	2	37.50	37.35	-2	18,656	-0.01%
2022/02/17	3	38.76	10	38.82	37.80	-7	18,672	-0.04%
2022/02/16	0	0.00	1	37.75	37.70	-1	18,536	-0.01%
2022/02/15	0	0.00	3	38.10	37.70	-3	18,594	-0.02%
2022/02/14	3.5	37.40	16	37.53	37.25	-12.5	18,665	-0.07%
2022/02/11	12.1	37.42	10.1	37.82	37.80	2	18,779	0.01%
2022/02/10	21	37.14	1	37.50	37.15	20	18,766	0.11%
2022/02/09	0	0.00	2.1	37.30	37.25	-2.1	18,887	-0.01%
2022/02/08	6	36.58	1	36.55	36.95	5	18,942	0.03%
2022/02/07	3	33.60	2.1	33.84	36.10	1	18,909	0.01%
2022/01/26	0.2	32.56	5	32.65	32.85	-4.9	18,904	-0.03%
2022/01/25	10	33.63	5	33.04	31.90	5	18,866	0.03%
2022/01/24	1.2	32.13	4	33.30	33.50	-2.8	18,752	-0.01%
2022/01/21	5.1	33.30	4.1	33.17	32.95	1	18,700	0.01%
2022/01/19	1.1	34.91	1	34.80	34.70	0.1	18,610	0.00%
2022/01/18	0.1	35.70	4.2	36.15	35.35	-4.1	18,576	-0.02%
2022/01/17	3.2	35.01	2	35.45	35.95	1.2	18,534	0.01%
2022/01/14	4.1	35.51	2	35.35	35.35	2.1	18,480	0.01%
2022/01/13	3.1	36.09	4.1	36.29	36.70	-1	18,418	-0.01%
2022/01/12	6	36.82	3	36.62	35.95	3	18,355	0.02%
2022/01/11	6.1	36.72	1	35.50	36.00	5.1	18,272	0.03%
2022/01/10	4	37.35	3	37.70	37.35	1	18,156	0.01%
2022/01/07	5.2	37.77	5	37.56	37.90	0.2	18,085	0.00%
2022/01/06	7.1	39.22	9	39.33	38.85	-2	17,932	-0.01%
2022/01/05	10.2	39.98	7.1	40.25	39.40	3.2	17,850	0.02%
2022/01/04	4.1	41.92	6	41.75	41.40	-2	17,680	-0.01%
2022/01/03	6.1	41.87	9	41.89	41.80	-3	17,602	-0.02%
2021/12/30	9.1	42.10	2	42.33	41.85	7.1	17,423	0.04%
2021/12/29	36.2	42.91	32.1	42.82	43.10	4.2	17,177	0.02%
2021/12/28	46.2	42.42	48.1	42.33	41.05	-2	16,524	-0.01%
2021/12/27	6.2	41.47	1	41.10	41.00	5.2	16,176	0.03%
2021/12/24	33.9	43.52	27.6	43.37	42.40	6.3	16,084	0.04%
2021/12/23	15	42.28	31.7	42.59	42.90	-16.7	15,363	-0.11%
2021/12/22	34.1	41.12	36.2	40.83	40.20	-2.2	15,022	-0.01%
2021/12/21	32.1	39.50	37.1	39.08	40.50	-5	14,775	-0.03%
2021/12/20	10	39.99	11	40.12	39.25	-1	14,545	-0.01%
2021/12/17	13.2	40.14	40	40.30	39.75	-26.8	14,380	-0.19%
2021/12/16	37.2	43.82	114	43.51	42.30	-76.8	14,056	-0.55%	大賣/
2021/12/15	173.1	43.17	194.5	44.12	42.50	-21.4	13,618	-0.16%	大買/大賣/
2021/12/14	133.1	42.00	348	42.79	43.30	-214.9	12,970	-1.66%	大買/大賣/鉅額交易
2021/12/13	6	41.63	119	40.92	43.10	-113	11,711	-0.96%	大賣/鉅額交易
2021/12/10	31	40.29	198	39.85	39.20	-167	11,397	-1.47%	大賣/鉅額交易
2021/12/09	154	40.61	103	40.48	39.00	51	10,761	0.47%	大買/大賣/
2021/12/08	7	39.42	18.5	39.62	40.35	-11.5	9,750	-0.12%
2021/12/07	38.7	35.25	32	35.80	36.70	6.7	9,272	0.07%
2021/12/06	15	34.26	8	34.13	33.40	7	8,898	0.08%
2021/12/03	7	34.48	14	34.48	34.00	-7	8,754	-0.08%
2021/12/02	40	36.23	41	36.90	34.00	-1	8,572	-0.01%
2021/12/01	41	37.37	44	38.08	37.15	-3	8,163	-0.04%
2021/11/30	93.5	38.29	89	38.02	37.45	4.5	7,640	0.06%
2021/11/29	209.2	35.73	178	35.54	36.80	31.2	6,716	0.46%	大買/大賣/
2021/11/26	30	33.43	90.1	32.87	34.45	-60.1	5,322	-1.13%
2021/11/25	73.1	32.20	81	32.62	31.35	-7.9	4,758	-0.17%
2021/11/24	162	33.10	180.7	33.78	32.80	-18.7	4,521	-0.41%	大買/大賣/
2021/11/23	33.7	32.09	18	32.27	32.75	15.7	3,395	0.46%
2021/11/22	15	28.85	9	29.12	29.80	6	2,830	0.21%
2021/11/19	1	27.10	2	26.38	27.10	-1	2,575	-0.04%
2021/11/18	5	26.35	4	26.21	26.35	1	2,545	0.04%
2021/11/17	1	26.70	0	0.00	26.60	1	2,518	0.04%
2021/11/16	5	27.45	6	27.37	27.15	-1	2,448	-0.04%
2021/11/15	6	26.85	2	26.95	26.80	4	2,384	0.17%
2021/11/12	13	27.79	7	27.86	27.00	6	2,329	0.26%
2021/11/11	7	28.62	8	28.49	28.60	-1	2,210	-0.05%
2021/11/10	17	29.11	10	29.50	28.65	7	2,081	0.34%
2021/11/09	7	27.19	7	27.17	27.75	0	1,823	0.00%
2021/11/08	39	27.19	11	27.23	27.40	28	1,724	1.62%
2021/11/05	2	26.13	4	26.45	26.90	-2	1,514	-0.13%
2021/11/04	3	26.02	0	0.00	26.20	3	1,356	0.22%
2021/11/03	2	24.70	2	25.25	25.25	0	1,107	0.00%
2021/10/27	0	0.00	1.4	23.54	23.50	-1.4	1,082	-0.13%
2021/10/26	2	22.65	0	0.00	22.40	2	1,071	0.19%
2021/10/22	1	22.80	0	0.00	22.70	1	1,097	0.09%
2021/10/21	0	0.00	1	23.30	22.95	-1	1,122	-0.09%
2021/10/19	1	22.80	11	23.00	22.85	-10	1,192	-0.84%
2021/10/14	2	22.80	0	0.00	23.00	2	1,261	0.16%
2021/10/12	11	23.60	0	0.00	23.30	11	1,289	0.85%
2021/10/08	2	24.85	2	24.73	24.10	0	1,302	0.00%
2021/10/07	3	23.72	0	0.00	23.85	3	1,305	0.23%
2021/10/05	5	24.40	5	24.25	24.30	0	1,571	0.00%
2021/10/04	1	26.60	2	24.93	24.40	-1	1,725	-0.06%
2021/10/01	8	24.54	8	25.00	24.95	0	1,647	0.00%
2021/09/29	2	24.68	1	25.30	24.00	1	1,635	0.06%
2021/09/28	2	23.83	2	23.65	24.20	0	1,607	0.00%
2021/09/27	1	23.20	0	0.00	23.30	1	1,654	0.06%
2021/09/24	1	23.35	0	0.00	23.20	1	1,829	0.05%
2021/09/17	0	0.00	0.1	24.45	24.50	-0.1	2,151	0.00%
2021/09/07	0	0.00	20	23.75	23.75	-20	2,292	-0.87%
2021/09/02	20	25.23	0	0.00	24.60	20	2,311	0.87%
2021/08/17	0	0.00	2	23.15	22.45	-2	2,583	-0.08%
2021/08/02	2	25.35	0	0.00	25.20	2	2,925	0.07%
2021/07/28	2	24.80	2	25.43	25.25	0	3,041	0.00%
2021/07/27	1	25.95	0	0.00	25.80	1	3,123	0.03%
2021/07/21	4	26.45	14	25.80	25.95	-10	3,477	-0.29%
2021/07/19	0	0.00	1	27.75	27.50	-1	3,636	-0.03%
2021/07/16	4	27.88	0	0.00	27.40	4	3,854	0.10%
2021/07/15	6	27.78	0	0.00	27.75	6	3,986	0.15%
2021/07/14	2	28.00	34	27.78	27.95	-32	4,163	-0.77%
2021/07/13	2	29.85	4	29.10	27.65	-2	4,393	-0.05%
2021/07/12	6	29.79	4.2	29.88	29.90	1.8	4,333	0.04%
2021/07/09	1	29.10	6	29.08	29.20	-5	4,173	-0.12%
2021/07/08	2	27.15	4	27.63	27.05	-2	4,045	-0.05%
2021/07/07	3	27.10	1	26.70	27.20	2	4,028	0.05%
2021/07/06	10	27.45	10	26.60	26.50	0	4,039	0.00%
2021/07/05	11	26.89	0	0.00	26.80	11	4,095	0.27%
2021/07/02	0	0.00	2	27.15	26.90	-2	4,135	-0.05%
2021/07/01	6	28.86	15	28.45	27.60	-9	4,122	-0.22%
2021/06/30	12	27.61	0	0.00	28.40	12	3,979	0.30%
2021/06/29	1	26.25	3	26.93	27.40	-2	3,858	-0.05%
2021/06/28	3	25.65	1	25.75	26.30	2	3,736	0.05%
2021/06/25	1	25.70	0	0.00	25.45	1	3,680	0.03%
2021/06/24	1	24.45	1	24.85	24.30	0	3,627	0.00%
2021/06/23	0	0.00	4	24.00	23.75	-4	3,615	-0.11%
2021/06/22	0	0.00	12.4	23.89	23.75	-12.4	3,609	-0.34%
2021/06/21	4	23.71	13	23.75	23.80	-9	3,602	-0.25%
2021/06/18	17	24.66	0	0.00	24.80	17	3,589	0.47%
2021/06/17	0	0.00	1.4	25.16	25.15	-1.4	3,589	-0.04%
2021/06/16	2.4	24.45	0	0.00	24.10	2.4	3,577	0.07%
2021/06/15	10	24.53	3	24.40	24.40	7	3,566	0.20%
2021/06/11	3	25.05	6	24.63	24.70	-3	3,565	-0.08%
2021/06/10	6	24.87	6	25.05	24.80	0	3,574	0.00%
2021/06/09	0	0.00	3	25.90	25.40	-3	3,603	-0.08%
2021/06/08	1	26.50	0	0.00	26.05	1	3,588	0.03%
2021/06/07	1	26.60	0	0.00	26.70	1	3,518	0.03%
2021/06/04	9	24.66	0	0.00	24.50	9	3,454	0.26%
2021/06/02	3	25.05	0	0.00	25.05	3	3,477	0.09%
2021/06/01	5	25.55	2	25.55	25.50	3	3,468	0.09%
2021/05/28	2	23.83	1	23.95	24.20	1	3,414	0.03%
2021/05/26	1	21.80	0	0.00	22.05	1	3,386	0.03%
2021/05/25	0	0.00	1	22.50	22.00	-1	3,382	-0.03%
2021/05/24	0	0.00	1	22.15	22.20	-1	3,387	-0.03%
2021/05/21	7	21.85	6	21.71	22.35	1	3,387	0.03%
2021/05/20	4	21.50	3	21.35	20.95	1	3,401	0.03%
2021/05/19	5	20.80	5	21.10	21.45	0	3,398	0.00%
2021/05/18	6	19.44	5	19.59	19.85	1	3,365	0.03%
2021/05/17	2	18.78	2	18.85	18.05	0	3,332	0.00%
2021/05/14	4	21.09	3	20.90	20.05	1	3,295	0.03%
2021/05/13	3	20.15	5	19.95	20.95	-2	3,242	-0.06%
2021/05/12	0	0.00	5	22.56	22.05	-5	3,159	-0.16%
2021/05/11	2	25.18	67	25.22	24.50	-65	3,103	-2.09%
2021/05/10	0.4	27.00	4	27.14	26.70	-3.6	3,050	-0.12%
2021/05/07	18	26.13	7	26.34	27.20	11	3,030	0.36%
2021/05/06	5	26.08	1	26.80	25.60	4	2,982	0.13%
2021/05/05	24	26.51	5	25.56	25.55	19	2,955	0.64%
2021/05/04	26	26.10	183	25.90	25.15	-157	3,016	-5.20%	大賣/鉅額交易
2021/05/03	3	28.07	1	28.20	27.90	2	2,968	0.07%
2021/04/29	71	29.17	5	28.66	28.95	66	2,910	2.27%
2021/04/28	55.2	28.65	153	28.44	28.30	-97.8	2,797	-3.50%	大賣/
2021/04/27	22	29.95	22	29.90	30.30	0	2,591	0.00%
2021/04/26	23	29.54	17	29.57	30.15	6	2,496	0.24%
2021/04/23	34	27.71	36	27.75	28.40	-2	2,370	-0.08%
2021/04/22	22	27.95	14	28.08	27.65	8	2,280	0.35%
2021/04/21	211	27.28	203	26.89	27.10	8	2,052	0.39%	大買/大賣/
2021/04/20	65	24.74	518	24.63	24.95	-453	1,896	-23.88%	大賣/鉅額交易
2021/04/19	1,012	24.12	439	24.07	24.20	573	1,699	33.71%	大買/大賣/鉅額交易
2021/04/16	103	22.00	0	0.00	22.00	103	1,432	7.19%	大買/鉅額交易
2021/04/14	0	0.00	1	21.20	20.80	-1	1,385	-0.07%
2021/04/12	1	22.25	6	22.23	22.05	-5	1,518	-0.33%
2021/04/09	8	21.93	7	21.29	22.05	1	1,515	0.07%
2021/04/08	5	21.18	3	21.07	21.25	2	1,434	0.14%
2021/04/07	5	20.50	0	0.00	20.60	5	1,373	0.36%
2021/04/06	2	20.50	0	0.00	20.50	2	1,345	0.15%
2021/04/01	2	20.20	0	0.00	20.35	2	1,335	0.15%
2021/03/30	1	20.05	0	0.00	20.00	1	1,320	0.08%
2021/03/25	0	0.00	2	19.95	20.00	-2	1,345	-0.15%
2021/03/19	0	0.00	1	19.90	19.90	-1	1,513	-0.07%
2021/03/16	0	0.00	1	20.00	19.85	-1	1,504	-0.07%
2021/03/10	1	19.20	0	0.00	19.10	1	1,444	0.07%
2021/03/08	0	0.00	4	19.20	19.10	-4	1,438	-0.28%
2021/03/04	4	19.35	0	0.00	19.45	4	1,451	0.28%
2021/02/23	2	19.15	3	19.03	19.05	-1	1,693	-0.06%
2021/02/22	1	19.10	6	19.00	19.10	-5	1,671	-0.30%
2021/02/19	6	18.68	0	0.00	18.70	6	1,627	0.37%
2021/02/18	1	18.05	1	18.20	18.35	0	1,577	0.00%
2021/01/29	0	0.00	1	17.40	17.20	-1	1,528	-0.07%
2021/01/26	6	17.65	14	18.14	17.65	-8	1,503	-0.53%
2021/01/25	10	18.00	10	18.10	18.15	0	1,379	0.00%
2021/01/08	0	0.00	2	17.75	17.70	-2	1,263	-0.16%
2021/01/06	0	0.00	1	17.85	18.05	-1	1,225	-0.08%
2021/01/05	2	18.68	0	0.00	18.75	2	1,171	0.17%
2021/01/04	0	0.00	1	18.35	18.20	-1	1,005	-0.10%
2020/12/28	1	17.80	0	0.00	17.85	1	929	0.11%
2020/12/24	0	0.00	3	17.40	17.50	-3	900	-0.33%
2020/12/21	1	17.60	0	0.00	17.60	1	866	0.12%
2020/12/18	4	17.55	1	17.60	17.50	3	850	0.35%
2020/12/07	0	0.00	10	17.10	16.70	-10	624	-1.60%
2020/12/04	10	17.10	0	0.00	17.00	10	608	1.64%
2020/12/01	10	17.00	3	17.00	17.10	7	572	1.22%
2020/11/27	2	17.30	2	17.43	17.30	0	535	0.00%
2020/09/28	0	15.60	0	0.00	15.55	0	369	0.00%
2020/09/15	0	0.00	9	16.05	16.05	-9	418	-2.15%
2020/09/01	0	0.00	1	15.75	15.80	-1	484	-0.21%
2020/07/16	0	0.00	5	15.05	15.15	-5	1,301	-0.38%
2020/07/08	0	0.00	4	15.40	15.40	-4	1,500	-0.27%
2020/06/29	0	0.00	3	14.85	14.90	-3	1,494	-0.20%
2020/06/23	0	0.00	1	15.90	15.95	-1	1,482	-0.07%
2020/06/18	0	0.00	1	15.75	15.75	-1	1,472	-0.07%
2020/06/03	1	15.95	0	0.00	16.35	1	1,471	0.07%
2020/05/26	5	15.80	0	0.00	15.70	5	1,384	0.36%
2020/05/15	0	0.00	2	15.90	15.75	-2	1,297	-0.15%
2020/05/12	2	15.95	0	0.00	16.25	2	1,234	0.16%
2020/05/08	3	16.58	5	16.90	15.90	-2	1,162	-0.17%
2020/04/22	5	15.40	0	0.00	15.45	5	869	0.58%
2020/03/27	1	12.95	0	0.00	12.95	1	788	0.13%
2020/03/11	5	16.80	0	0.00	16.50	5	782	0.64%
2020/02/20	0	16.60	0	0.00	16.60	0	720	0.00%
2020/02/07	1	16.40	0	0.00	16.25	1	715	0.14%
2020/01/30	2	15.75	0	0.00	15.50	2	670	0.30%
2020/01/08	7	16.80	0	0.00	16.85	7	639	1.10%
2020/01/02	2	17.25	2	17.35	17.45	0	584	0.00%
2019/12/26	1	17.00	1	17.00	17.05	0	519	0.00%
2019/09/06	0	0.00	2	17.95	18.05	-2	321	-0.62%
2019/08/21	0	0.00	1	17.60	17.75	-1	340	-0.29%
2019/08/14	1	17.45	0	0.00	17.35	1	352	0.28%
2019/05/17	0	0.00	2	19.80	20.00	-2	887	-0.23%
2019/05/09	0	0.00	1	19.85	19.75	-1	984	-0.10%
2019/05/08	1	19.80	1	19.85	20.00	0	980	0.00%
2019/05/02	0	0.00	1	20.10	20.05	-1	1,034	-0.10%
2019/04/29	0	0.00	3	19.90	19.85	-3	1,020	-0.29%
2019/04/26	2	20.00	5	20.08	20.15	-3	1,018	-0.29%
2019/04/24	12	20.28	11	20.35	20.15	1	1,019	0.10%
2019/04/19	0	0.00	5	20.10	20.35	-5	989	-0.51%
2019/04/18	5	20.30	0	0.00	20.10	5	987	0.51%
2019/04/17	10	20.78	0	0.00	20.75	10	977	1.02%
2019/04/16	0	0.00	3	20.35	20.80	-3	913	-0.33%
2019/04/12	3	19.95	0	0.00	19.90	3	883	0.34%
2019/04/09	0	0.00	1	20.45	20.35	-1	885	-0.11%
2019/04/08	1	20.25	0	0.00	20.10	1	866	0.12%
2019/03/22	0	0.00	1	20.25	19.95	-1	990	-0.10%
2019/03/20	1	20.10	0	0.00	20.00	1	1,052	0.10%
2019/03/04	0	19.40	0	0.00	19.40	0	1,134	0.00%
2019/02/18	0	0.00	5	19.15	18.90	-5	1,104	-0.45%
2019/02/13	0	0.00	6	19.43	19.50	-6	1,082	-0.55%
2019/02/12	0	0.00	2	19.40	19.65	-2	1,063	-0.19%
2019/01/25	0	0.00	2	18.40	18.40	-2	911	-0.22%
2019/01/24	2	18.45	0	0.00	18.40	2	905	0.22%
2019/01/04	0	0.00	2	18.25	18.30	-2	949	-0.21%
2018/12/21	2	18.95	2	18.20	19.10	0	1,069	0.00%
2018/12/20	0	0.00	6	18.73	18.75	-6	1,066	-0.56%
2018/12/19	0	0.00	1	18.90	18.75	-1	1,093	-0.09%
2018/12/18	2	18.68	0	0.00	18.70	2	1,088	0.18%
2018/12/17	7	19.29	1	19.50	19.10	6	1,086	0.55%
2018/12/14	6	18.33	5	18.70	18.70	1	1,010	0.10%
2018/12/07	0	0.00	42.1	17.78	18.00	-42.1	949	-4.43%
2018/12/04	99	18.45	109	18.22	17.95	-10	954	-1.05%	大賣/
2018/11/28	0	17.00	0	0.00	17.00	0	854	0.00%
2018/11/22	0	0.00	1	16.95	16.70	-1	1,061	-0.09%
2018/11/21	1	16.85	2	16.73	16.80	-1	1,057	-0.09%
2018/11/20	0	0.00	5	16.25	16.25	-5	1,052	-0.47%
2018/11/16	5	16.40	0	0.00	16.20	5	1,078	0.46%
2018/11/07	0	0.00	3	16.30	16.40	-3	1,198	-0.25%
2018/11/02	1	16.10	0	0.00	16.10	1	1,326	0.08%
2018/11/01	2	15.85	0	0.00	15.80	2	1,404	0.14%
2018/10/30	0	0.00	7	15.65	15.75	-7	1,536	-0.46%
2018/10/25	0	0.00	18	16.00	15.85	-18	1,607	-1.12%
2018/10/23	2	16.30	2	16.65	16.45	0	1,618	0.00%
2018/10/16	0	0.00	20	16.17	15.95	-20	1,791	-1.12%
2018/10/11	20	15.35	20	15.10	15.20	0	1,914	0.00%
2018/10/05	0	0.00	10	17.50	17.70	-10	1,952	-0.51%
2018/10/03	10	17.50	1	17.50	17.45	9	1,924	0.47%
2018/10/02	1	17.70	0.6	17.60	17.60	0.5	1,921	0.02%
2018/10/01	0	0.00	20	17.65	17.70	-20	1,918	-1.04%
2018/09/28	0	0.00	8	17.95	17.55	-8	1,927	-0.42%
2018/09/27	55	17.90	185	17.90	18.00	-130	1,932	-6.73%	大賣/鉅額交易
2018/09/26	177	17.75	1	17.90	18.00	176	1,922	9.15%	大買/鉅額交易
2018/09/25	0	0.00	40	17.20	17.45	-40	1,905	-2.10%
2018/09/20	0.6	17.25	0	0.00	17.20	0.6	1,995	0.03%
2018/09/18	20	16.85	0	0.00	16.85	20	1,997	1.00%
2018/09/17	1	17.35	159	17.05	17.00	-158	2,004	-7.88%	大賣/鉅額交易
2018/09/14	4	17.23	4	17.20	17.15	0	2,003	0.00%
2018/09/12	0	0.00	1	17.05	16.95	-1	2,056	-0.05%
2018/09/11	2	17.05	2	17.15	17.10	0	2,106	0.00%
2018/09/10	13	16.95	0	0.00	16.85	13	2,243	0.58%
2018/09/07	10	16.95	0	0.00	17.15	10	2,287	0.44%
2018/09/06	10	17.00	0	0.00	17.20	10	2,304	0.43%
2018/09/03	0	0.00	1	17.80	17.65	-1	2,425	-0.04%
2018/08/31	5	18.49	0	0.00	18.40	5	2,403	0.21%
2018/08/30	173	18.33	0	0.00	18.65	173	2,383	7.26%	大買/鉅額交易
2018/08/29	6	17.62	5	17.90	18.20	1	2,349	0.04%
2018/08/17	20	17.80	0	0.00	17.60	20	2,402	0.83%
2018/08/16	18	17.80	0	0.00	17.75	18	2,384	0.75%
2018/08/14	2	17.85	0	0.00	18.00	2	2,357	0.08%
2018/08/13	0	0.00	18	17.77	17.60	-18	2,341	-0.77%
2018/08/08	20	18.75	20	17.80	17.80	0	2,224	0.00%
2018/08/06	26	17.90	5	18.05	18.00	21	2,147	0.98%
2018/08/02	10	17.00	10	16.95	17.20	0	2,018	0.00%
2018/08/01	5	17.25	0	0.00	17.30	5	1,983	0.25%
2018/07/31	0	0.00	10	16.75	16.75	-10	1,943	-0.51%
2018/07/25	102	16.89	102	17.05	16.40	0	1,882	0.00%	大買/大賣/
2018/07/24	10	16.70	0	0.00	16.70	10	1,775	0.56%
2018/07/20	0	0.00	1	16.40	16.30	-1	1,695	-0.06%
2018/07/19	28	16.40	10	16.20	16.40	18	1,667	1.08%
2018/07/18	0	0.00	18	16.10	16.10	-18	1,605	-1.12%
2018/07/11	18	14.80	0	0.00	14.75	18	1,392	1.29%
2018/07/03	0	0.00	20	15.80	15.50	-20	1,324	-1.51%
2018/07/02	6	16.28	11	16.34	15.85	-5	1,304	-0.38%
2018/06/29	1	15.90	0	0.00	15.85	1	1,249	0.08%
2018/06/19	13	16.59	14	16.20	16.25	-1	1,034	-0.10%
2018/06/15	0	0.00	6	16.08	16.00	-6	891	-0.67%
2018/06/14	2	15.45	0	0.00	15.55	2	928	0.22%
2018/06/13	2	16.00	0	0.00	15.75	2	901	0.22%
2018/06/12	0	0.00	45	15.41	15.60	-45	827	-5.44%
2018/06/11	10	15.15	0	0.00	15.20	10	771	1.30%
2018/06/08	8	15.15	5	15.25	15.15	3	746	0.40%
2018/06/05	16	14.90	0	0.00	14.85	16	667	2.40%
2018/06/01	0	0.00	2	14.80	14.90	-2	659	-0.30%
2018/05/31	7	15.14	0	0.00	15.00	7	646	1.08%
2018/05/30	0	0.00	10	14.70	14.55	-10	621	-1.61%
2018/05/29	10	14.85	0	0.00	14.50	10	576	1.73%
2018/05/22	10	14.10	0	0.00	14.05	10	571	1.75%
2018/05/17	0	0.00	10	14.30	14.15	-10	568	-1.76%
2018/05/15	0	0.00	10	14.25	14.05	-10	574	-1.74%
2018/05/08	0	0.00	15	13.62	13.40	-15	663	-2.26%
2018/04/25	10	13.15	0	0.00	13.15	10	705	1.42%
2018/04/12	5	13.70	0	0.00	13.80	5	816	0.61%
2018/04/11	5	13.75	0	0.00	13.85	5	839	0.60%
2018/04/10	17	13.70	0	0.00	13.85	17	848	2.00%
2018/03/29	0	0.00	5	14.15	13.85	-5	964	-0.52%
2018/03/28	0	14.00	0	0.00	13.90	0	961	0.00%
2018/03/27	0	13.80	0	0.00	13.85	0	975	0.00%
2018/03/22	5	13.60	0	0.00	13.60	5	1,064	0.47%
2018/03/21	8	13.95	0	0.00	13.90	8	1,057	0.76%
2018/03/20	10	14.30	0	0.00	14.20	10	1,051	0.95%
2018/03/05	0	0.00	1	13.90	14.20	-1	962	-0.10%
2018/02/23	16	14.09	15	14.00	13.90	1	982	0.10%
2018/02/01	0	0.00	7	13.80	13.90	-7	1,204	-0.58%
2018/01/29	7	13.70	0	0.00	13.80	7	1,479	0.47%
2018/01/22	0	0.00	90	13.96	13.95	-90	1,759	-5.11%
2018/01/05	0	0.00	3	14.70	14.55	-3	1,728	-0.17%
2018/01/04	3	14.48	0	0.00	14.40	3	1,711	0.18%