映泰 (2399)-元大-汐止券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.30
漲跌
▼0.15
漲幅
-0.73%
成交量
915張
產業
上市電腦週邊類股▼1.08%
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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/05/02	0	0.00	1	20.30	20.30	-1	3,217	-0.03%
2024/04/30	1	20.50	0	0.00	20.45	1	3,215	0.03%
2024/04/29	1	20.60	0	0.00	20.45	1	3,218	0.03%
2024/04/26	2	20.45	0	0.00	20.30	2	3,226	0.06%
2024/04/22	1	20.50	0	0.00	20.20	1	3,260	0.03%
2024/04/19	11	20.50	0	0.00	20.40	11	3,263	0.34%
2024/04/17	3	21.60	0	0.00	21.50	3	3,393	0.09%
2024/04/16	3	21.25	25	21.25	21.25	-22	3,411	-0.65%
2024/04/15	0	0.00	3	22.20	22.20	-3	3,405	-0.09%
2024/04/11	1	22.85	0	0.00	22.85	1	3,397	0.03%
2024/04/10	0	0.00	17	23.20	23.05	-17	3,402	-0.50%
2024/04/09	5	22.95	0	0.00	23.05	5	3,443	0.15%
2024/04/08	2	22.95	0	0.00	22.90	2	3,458	0.06%
2024/04/02	2	23.20	8	23.20	23.10	-6	3,531	-0.17%
2024/04/01	0	23.45	1	23.40	23.40	-1	3,715	-0.03%
2024/03/27	0	0.00	0.6	23.30	23.30	-0.6	3,774	-0.02%
2024/03/26	17	23.39	0	0.00	23.25	17	3,782	0.45%
2024/03/25	4	23.09	0	0.00	23.15	4	3,757	0.11%
2024/03/22	1	23.20	2	23.10	23.10	-1	3,785	-0.03%
2024/03/21	1	22.90	6	22.96	22.90	-5	3,797	-0.13%
2024/03/20	2	22.85	3	22.90	22.80	-1	3,812	-0.03%
2024/03/18	5	23.43	0	0.00	23.40	5	3,993	0.13%
2024/03/15	17	23.47	34	23.42	23.35	-17	4,061	-0.42%
2024/03/14	5	23.80	10	23.65	23.75	-5	4,124	-0.12%
2024/03/13	3	23.93	6	23.87	23.80	-3	4,252	-0.07%
2024/03/12	3	24.95	8	24.77	24.80	-5	4,941	-0.10%
2024/03/11	5	23.90	10	23.95	24.10	-5	5,391	-0.09%
2024/03/08	14	23.53	1	24.10	23.90	13	5,484	0.24%
2024/03/07	4.1	24.86	9	24.53	24.15	-5	5,448	-0.09%
2024/03/06	27	24.68	28	24.78	24.65	-1	5,366	-0.02%
2024/03/05	35	25.59	13	25.53	25.15	22	5,334	0.41%
2024/03/04	25	24.96	1	24.65	24.65	24	5,159	0.47%
2024/03/01	46	26.23	5	25.77	25.95	41	5,079	0.81%
2024/02/29	0	0.00	39	26.64	26.65	-39	4,615	-0.84%
2024/02/27	17	24.34	5	24.81	24.25	12	4,502	0.27%
2024/02/26	2	24.75	0	0.00	24.90	2	4,489	0.04%
2024/02/23	2	24.53	0	0.00	24.35	2	4,488	0.04%
2024/02/22	1	24.60	4	24.55	24.55	-3	4,511	-0.07%
2024/02/21	3	24.80	0	0.00	24.75	3	4,502	0.07%
2024/02/20	5	25.17	0	0.00	24.90	5	4,483	0.11%
2024/02/19	5	25.68	9	25.56	25.45	-4	4,459	-0.09%
2024/02/16	8	25.86	9	25.59	25.80	-1	4,428	-0.02%
2024/02/15	3	24.35	30	24.71	24.40	-27	4,183	-0.65%
2024/02/05	4.1	23.31	4	23.51	23.10	0.1	4,046	0.00%
2024/02/01	4	22.88	0	0.00	22.85	4	4,218	0.09%
2024/01/31	1	23.00	0	0.00	23.00	1	4,248	0.02%
2024/01/26	0	0.00	7	23.45	23.15	-7	4,346	-0.16%
2024/01/25	8	23.75	5	23.89	23.75	3	4,429	0.07%
2024/01/24	2	23.50	6	23.40	23.30	-4	4,401	-0.09%
2024/01/23	0	0.00	5	23.35	23.45	-5	4,458	-0.11%
2024/01/22	3	23.35	5	23.40	23.55	-2	4,494	-0.04%
2024/01/17	1	23.15	0	0.00	23.10	1	4,823	0.02%
2024/01/16	5	23.50	0	0.00	23.50	5	4,980	0.10%
2024/01/15	6	23.68	6	23.75	23.80	0	5,170	0.00%
2024/01/12	2	23.65	0	0.00	23.60	2	5,190	0.04%
2024/01/11	1	24.00	17	23.90	24.35	-16	5,159	-0.31%
2024/01/10	2	23.28	0	0.00	23.30	2	5,118	0.04%
2024/01/09	8	23.63	0.8	23.70	23.60	7.2	5,121	0.14%
2024/01/08	2	23.70	0	0.00	23.70	2	5,131	0.04%
2024/01/05	2	24.00	0.3	23.85	23.90	1.8	5,171	0.03%
2024/01/04	17	23.92	10	23.83	23.95	7	5,273	0.13%
2024/01/02	0	0.00	10	24.60	24.65	-10	5,499	-0.18%
2023/12/29	3.3	24.60	10	24.50	24.40	-6.8	5,503	-0.12%
2023/12/28	0	0.00	6	24.87	24.70	-6	5,508	-0.11%
2023/12/27	21	25.22	23	25.11	25.05	-2	5,464	-0.04%
2023/12/26	3	24.37	10	24.46	24.30	-7	5,325	-0.13%
2023/12/25	12	24.33	5.2	24.31	24.20	6.8	5,306	0.13%
2023/12/22	4	23.93	0	0.00	23.90	4	5,272	0.08%
2023/12/21	4	23.91	0	0.00	23.75	4	5,272	0.08%
2023/12/20	1	23.85	0	0.00	23.85	1	5,292	0.02%
2023/12/19	2.2	23.42	0.2	23.50	23.45	2.1	5,302	0.04%
2023/12/15	5	24.15	0	0.00	24.10	5	5,403	0.09%
2023/12/13	10.2	24.87	10	24.98	24.50	0.2	5,446	0.00%
2023/12/12	1.1	24.10	4.2	24.10	24.05	-3.2	5,464	-0.06%
2023/12/11	12.2	24.85	3	24.87	24.65	9.2	5,409	0.17%
2023/12/08	17	25.64	7	25.64	25.20	10	5,341	0.19%
2023/12/07	37.2	26.74	36.1	26.64	25.15	1.1	5,206	0.02%
2023/12/06	17.1	26.06	71.1	26.32	26.40	-54	4,527	-1.19%
2023/12/05	5	24.28	7	24.18	24.00	-2	3,970	-0.05%
2023/12/04	3	24.10	0	0.00	23.75	3	3,887	0.08%
2023/12/01	12	23.71	0	0.00	23.65	12	3,877	0.31%
2023/11/30	0	0.00	27	23.80	23.80	-27	3,881	-0.70%
2023/11/29	27	24.16	14.1	24.15	23.75	12.9	3,895	0.33%
2023/11/28	3.1	23.56	3	23.45	23.90	0.1	3,976	0.00%
2023/11/27	9	23.00	0	0.00	23.00	9	3,937	0.23%
2023/11/24	3	23.70	0	0.00	23.30	3	3,977	0.08%
2023/11/21	0	0.00	1	24.40	24.40	-1	4,093	-0.02%
2023/11/20	1	24.25	7	24.19	24.20	-6	4,386	-0.14%
2023/11/17	1	23.90	0	0.00	23.90	1	4,391	0.02%
2023/11/16	6	24.20	0	0.00	24.20	6	4,404	0.14%
2023/11/15	0	0.00	1	24.30	24.30	-1	4,398	-0.02%
2023/11/14	0	0.00	5	24.85	24.35	-5	4,441	-0.11%
2023/11/13	0.1	24.45	0	0.00	24.40	0.1	4,590	0.00%
2023/11/10	1	23.70	5	23.64	23.55	-4	4,537	-0.09%
2023/11/09	28	24.64	24	24.72	24.10	4	4,518	0.09%
2023/11/08	14	24.38	0	0.00	24.15	14	4,352	0.32%
2023/11/07	0	0.00	1	24.40	24.35	-1	4,347	-0.02%
2023/11/06	30	24.52	0	0.00	24.50	30	4,382	0.68%
2023/11/03	4	24.40	1	24.20	24.45	3	4,397	0.07%
2023/11/02	2	24.10	2	23.65	24.25	0	4,367	0.00%
2023/11/01	0	0.00	2	23.33	23.25	-2	4,306	-0.05%
2023/10/31	3	24.00	0	0.00	23.55	3	4,300	0.07%
2023/10/30	3	23.73	0	0.00	23.55	3	4,296	0.07%
2023/10/27	0	0.00	7	24.44	24.20	-7	4,346	-0.16%
2023/10/26	5	24.63	9	24.48	23.90	-4	4,321	-0.09%
2023/10/25	10	24.84	8	24.94	24.30	2	4,347	0.05%
2023/10/24	6	24.57	24	24.54	24.45	-18	4,266	-0.42%
2023/10/23	3	24.07	13	24.61	24.05	-10	4,260	-0.23%
2023/10/20	7	22.50	2	22.30	22.50	5	4,310	0.12%
2023/10/19	3	23.08	0	0.00	22.90	3	4,367	0.07%
2023/10/17	1	23.45	0	0.00	23.35	1	4,516	0.02%
2023/10/16	5	24.00	0	0.00	23.60	5	4,719	0.11%
2023/10/13	1	24.40	1	24.35	24.15	0	5,274	0.00%
2023/10/12	0	0.00	14	24.60	24.85	-14	5,447	-0.26%
2023/10/11	25	24.47	11	24.99	24.10	14	5,510	0.25%
2023/10/06	7	24.42	3	24.65	24.55	4	5,613	0.07%
2023/10/03	0	0.00	1	24.20	23.70	-1	6,098	-0.02%
2023/09/28	1	23.35	0	0.00	23.30	1	6,202	0.02%
2023/09/26	3	23.72	0	0.00	23.55	3	6,947	0.04%
2023/09/25	2	24.20	1	24.00	24.00	1	7,057	0.01%
2023/09/22	0	0.00	3	24.10	24.20	-3	7,090	-0.04%
2023/09/21	7	24.40	1	24.55	24.35	6	7,137	0.08%
2023/09/20	0	0.00	2	24.50	24.25	-2	7,080	-0.03%
2023/09/19	1	24.50	0	0.00	23.85	1	7,069	0.01%
2023/09/18	2.1	24.59	5	24.24	24.20	-3	7,103	-0.04%
2023/09/15	10	24.40	11	24.61	24.40	-1	7,189	-0.01%
2023/09/14	1	23.40	10	23.20	23.30	-9	7,051	-0.13%
2023/09/11	15	22.52	0	0.00	22.40	15	7,443	0.20%
2023/09/08	4	23.68	0	0.00	23.50	4	7,598	0.05%
2023/09/06	4	23.90	3	24.08	23.80	1	7,906	0.01%
2023/09/05	2	23.90	0	0.00	24.10	2	8,309	0.02%
2023/09/01	2	24.43	0	0.00	24.20	2	8,569	0.02%
2023/08/31	0	0.00	26	23.35	23.50	-26	9,008	-0.29%
2023/08/30	1	24.25	0	0.00	23.50	1	9,285	0.01%
2023/08/29	3	23.35	4	23.28	23.35	-1	9,421	-0.01%
2023/08/28	5	23.22	2	23.35	23.10	3	9,472	0.03%
2023/08/25	18	24.19	1	24.25	24.05	17	9,515	0.18%
2023/08/24	5	24.98	23	24.99	25.40	-18	9,764	-0.18%
2023/08/23	3	23.00	1	23.15	23.25	2	9,712	0.02%
2023/08/21	1	23.20	0	0.00	23.20	1	10,300	0.01%
2023/08/18	7	23.96	2	24.18	23.60	5	10,860	0.05%
2023/08/17	3	23.74	3	23.98	24.20	0	11,068	0.00%
2023/08/15	3	22.60	6	22.63	22.55	-3	11,188	-0.03%
2023/08/14	0	0.00	1	21.95	21.95	-1	11,162	-0.01%
2023/08/11	3	22.45	0	0.00	22.45	3	11,138	0.03%
2023/08/10	4	22.40	0	0.00	22.50	4	11,115	0.04%
2023/08/08	10	23.95	10	23.40	23.40	0	11,011	0.00%
2023/08/07	1	23.60	6	23.63	23.90	-5	10,990	-0.05%
2023/08/04	2	23.45	0	0.00	23.45	2	10,955	0.02%
2023/08/02	10	24.44	6	24.03	23.75	4	10,926	0.04%
2023/08/01	2	24.28	7	24.50	24.75	-5	10,867	-0.05%
2023/07/31	1	25.10	2	25.40	25.15	-1	10,775	-0.01%
2023/07/28	22	25.60	19	25.75	25.40	3	10,689	0.03%
2023/07/27	10	26.40	0	0.00	26.45	10	10,564	0.09%
2023/07/26	10	26.96	164	26.81	26.40	-154	10,494	-1.47%	大賣/鉅額交易
2023/07/25	16	27.91	13	27.83	27.85	3	10,331	0.03%
2023/07/24	1	26.80	2	27.00	27.00	-1	10,090	-0.01%
2023/07/21	7	26.93	12	26.57	27.10	-5	10,009	-0.05%
2023/07/20	17	26.85	10	27.10	26.55	7	9,888	0.07%
2023/07/19	19	27.37	15.1	27.60	26.85	3.9	9,796	0.04%
2023/07/18	205	28.26	392	26.88	27.75	-187	9,579	-1.95%	大買/大賣/鉅額交易
2023/07/17	16	26.99	26	27.24	26.70	-10	9,000	-0.11%
2023/07/14	7	26.65	25	26.78	26.70	-18	8,785	-0.20%
2023/07/13	53	26.41	13	26.55	26.50	40	8,625	0.46%
2023/07/12	40	26.64	43	26.64	26.75	-3	8,359	-0.04%
2023/07/11	16	25.09	84	25.05	25.20	-68	7,902	-0.86%
2023/07/10	6	24.97	4	25.60	25.00	2	7,807	0.03%
2023/07/07	23	24.87	30	24.86	24.90	-7	7,768	-0.09%
2023/07/06	99	25.59	14	25.56	25.35	85	7,695	1.10%
2023/07/05	25.3	25.47	14	26.25	25.35	11.3	7,608	0.15%
2023/07/04	178	26.87	34.1	26.54	26.55	144	7,426	1.94%	大買/鉅額交易
2023/07/03	0	0.00	38	25.47	25.50	-38	6,856	-0.55%
2023/06/30	4	22.86	5	23.20	23.20	-1	6,749	-0.01%
2023/06/29	0	0.00	8	22.79	22.95	-8	6,691	-0.12%
2023/06/28	4.1	22.34	2	22.60	22.30	2.1	6,632	0.03%
2023/06/27	6	21.87	12	22.25	21.85	-6	6,615	-0.09%
2023/06/26	3	22.58	13	23.00	22.30	-10	6,608	-0.15%
2023/06/21	3	22.90	3	23.05	22.95	0	6,567	0.00%
2023/06/19	0	0.00	143	22.21	22.30	-143	6,456	-2.21%	大賣/鉅額交易
2023/06/16	0	0.00	0	22.55	22.60	0	6,565	0.00%
2023/06/15	122	23.87	118	22.92	23.10	4	6,531	0.06%	大買/大賣/
2023/06/14	23	23.01	13	23.07	23.20	10	6,413	0.16%
2023/06/13	33	22.84	1	22.60	22.55	32	6,256	0.51%
2023/06/12	18	22.93	10	22.71	22.40	8	6,262	0.13%
2023/06/09	317	23.17	30	22.86	22.70	287	6,134	4.68%	大買/鉅額交易
2023/06/08	31	21.28	92.5	21.12	21.35	-61.5	5,747	-1.07%
2023/06/07	12	21.68	277	21.36	21.15	-265	5,610	-4.72%	大賣/鉅額交易
2023/06/06	74	22.43	28	22.21	21.60	46	5,479	0.84%
2023/06/05	4	21.55	46	22.50	22.65	-42	4,926	-0.85%
2023/06/02	140	20.93	18	20.71	20.60	122	4,660	2.62%	大買/鉅額交易
2023/06/01	10	19.75	156	19.95	20.10	-146	4,478	-3.26%	大賣/鉅額交易
2023/05/31	1	20.15	3	19.80	19.80	-2	4,426	-0.05%
2023/05/30	21	20.85	2	20.20	20.00	19	4,328	0.44%
2023/05/29	122.5	20.78	23	20.88	20.80	99.5	3,989	2.49%	大買/
2023/05/26	1	21.10	16	21.03	20.65	-15	3,914	-0.38%
2023/05/25	58	20.65	8	20.54	20.65	50	3,919	1.28%
2023/05/24	36	19.92	77	19.80	19.90	-41	3,547	-1.16%
2023/05/23	3	19.10	35.1	19.32	19.50	-32.1	2,983	-1.08%
2023/05/22	212	17.47	30	17.57	17.75	182	2,692	6.76%	大買/鉅額交易
2023/05/19	0	0.00	4	16.45	16.15	-4	2,522	-0.16%
2023/05/18	0	0.00	10	15.55	15.60	-10	2,498	-0.40%
2023/04/27	0	0.00	10	15.35	15.25	-10	2,796	-0.36%
2023/04/26	10	14.95	0	0.00	15.10	10	2,838	0.35%
2023/04/25	2	14.90	0	0.00	14.80	2	2,893	0.07%
2023/04/21	0	0.00	1	15.45	15.00	-1	2,899	-0.03%
2023/04/20	2	15.50	0	0.00	15.45	2	2,890	0.07%
2023/04/18	2	15.90	2.1	15.96	15.80	-0.1	2,878	0.00%
2023/04/17	1	16.15	0	0.00	16.05	1	2,885	0.03%
2023/04/13	1	16.30	0	0.00	16.20	1	3,002	0.03%
2023/04/12	3	16.30	3	16.50	16.50	0	2,990	0.00%
2023/04/07	0	0.00	1	15.95	15.85	-1	2,987	-0.03%
2023/04/06	0	16.30	109	15.81	15.85	-109	2,983	-3.65%	大賣/鉅額交易
2023/03/31	0	0.00	3	16.00	15.95	-3	2,977	-0.10%
2023/03/30	0.1	16.45	0	0.00	16.25	0.1	2,959	0.00%
2023/03/28	10	16.30	1	16.45	16.25	9	2,980	0.30%
2023/03/27	3	16.82	0	0.00	16.70	3	2,960	0.10%
2023/03/24	1	17.10	2	17.20	17.20	-1	2,982	-0.03%
2023/03/23	12	17.01	96	16.99	17.05	-84	3,221	-2.61%
2023/03/22	14	17.24	0	0.00	17.10	14	3,351	0.42%
2023/03/21	86	17.08	27	17.29	17.20	59	3,292	1.79%
2023/03/20	3	16.55	11	16.61	16.40	-8	3,126	-0.26%
2023/03/17	8	16.59	7	16.46	16.55	1	3,058	0.03%
2023/03/16	13	16.03	102	15.95	16.00	-89	2,901	-3.07%	大賣/
2023/03/15	2	16.33	5	16.22	16.20	-3	2,869	-0.10%
2023/03/14	7	16.04	10	16.20	15.65	-3	2,731	-0.11%
2023/03/13	0	0.00	2	15.65	15.80	-2	2,683	-0.07%
2023/03/10	0	16.00	0	0.00	15.60	0	2,658	0.00%
2023/03/09	111	16.05	0	0.00	15.75	111	2,668	4.16%	大買/鉅額交易
2023/03/08	0	0.00	93	15.68	15.95	-93	2,679	-3.47%
2023/03/07	20	15.75	1	15.75	15.75	19	2,676	0.71%
2023/03/06	5	15.85	5	15.70	15.70	0	2,646	0.00%
2023/03/03	6	15.51	1	15.55	15.60	5	2,667	0.19%
2023/03/02	0	0.00	10	15.45	15.40	-10	2,651	-0.38%
2023/03/01	1	15.45	0	0.00	15.35	1	2,678	0.04%
2023/02/24	47	15.78	1	15.80	15.75	46	2,657	1.73%
2023/02/23	211	15.56	13	15.61	16.25	198	2,458	8.05%	大買/鉅額交易
2023/02/21	0	0.00	2	15.00	14.90	-2	2,248	-0.09%
2023/02/20	0	0.00	5	15.03	15.05	-5	2,331	-0.21%
2023/02/16	8	15.08	3	14.90	14.90	5	2,337	0.21%
2023/02/14	0	0.00	3	14.30	14.50	-3	2,371	-0.13%
2023/02/13	3	14.65	10	14.90	14.40	-7	2,917	-0.24%
2023/02/02	2	14.65	0	0.00	14.55	2	3,284	0.06%
2023/01/31	0	0.00	3	14.20	14.35	-3	3,533	-0.08%
2023/01/16	1	13.95	0	0.00	13.75	1	3,670	0.03%
2023/01/13	0.1	13.65	0	0.00	13.55	0.1	3,651	0.00%
2023/01/12	0	0.00	1	13.85	13.65	-1	3,725	-0.03%
2023/01/06	0	0.00	2	13.70	13.80	-2	3,864	-0.05%
2023/01/03	15	14.03	12	13.88	13.70	3	3,834	0.08%
2022/12/29	1	13.80	0	0.00	13.50	1	3,702	0.03%
2022/12/21	7	13.45	0	0.00	13.50	7	3,688	0.19%
2022/12/20	3	13.38	0	0.00	13.40	3	3,784	0.08%
2022/12/16	0	0.00	11	14.05	14.00	-11	3,761	-0.29%
2022/12/15	12	14.87	5	14.80	14.60	7	3,704	0.19%
2022/12/14	7	14.54	9	14.48	14.45	-2	3,438	-0.06%
2022/12/07	0	0.00	3	13.70	13.55	-3	3,253	-0.09%
2022/11/29	0	0.00	5	13.65	13.85	-5	3,157	-0.16%
2022/11/28	0	0.00	2	13.90	13.85	-2	3,139	-0.06%
2022/11/23	4	14.18	0	0.00	13.90	4	3,107	0.13%
2022/11/22	0	0.00	2	13.80	13.80	-2	3,069	-0.07%
2022/11/18	1	14.25	0	0.00	14.05	1	3,060	0.03%
2022/11/17	1	14.25	0	0.00	14.20	1	3,022	0.03%
2022/11/16	11	14.55	10	14.23	14.05	1	3,000	0.03%
2022/11/11	0	0.00	1	14.10	13.60	-1	2,887	-0.03%
2022/11/09	7	14.67	1	14.55	14.45	6	2,822	0.21%
2022/11/08	21	14.53	8	14.48	14.10	13	2,298	0.57%
2022/11/02	0	0.00	11	12.86	12.95	-11	1,909	-0.58%
2022/11/01	2	12.80	1	12.75	12.85	1	1,902	0.05%
2022/10/28	5	13.15	7	12.81	12.85	-2	1,886	-0.11%
2022/10/27	1	13.30	2	13.15	13.30	-1	1,853	-0.05%
2022/10/26	3	13.07	8	12.87	12.90	-5	1,609	-0.31%
2022/10/25	12	12.13	0	0.00	12.05	12	1,457	0.82%
2022/10/24	1	12.15	0	0.00	11.95	1	1,702	0.06%
2022/10/20	10	12.65	10	12.20	12.25	0	1,756	0.00%
2022/10/19	4	12.91	22	13.00	13.00	-18	1,650	-1.09%
2022/09/28	5	11.65	0	0.00	11.60	5	1,749	0.29%
2022/09/26	2	12.40	0	0.00	12.10	2	1,642	0.12%
2022/09/23	2	13.35	0	0.00	13.30	2	1,643	0.12%
2022/09/22	5	13.65	0	0.00	13.65	5	1,650	0.30%
2022/09/08	0	0.00	40	14.00	14.05	-40	1,678	-2.38%
2022/09/07	10	13.90	0	0.00	13.90	10	1,680	0.59%
2022/09/06	10	14.40	0	0.00	14.00	10	1,676	0.60%
2022/08/31	0	0.00	10	15.20	15.15	-10	1,669	-0.60%
2022/08/30	20	14.95	1	14.95	15.00	19	1,660	1.14%
2022/08/26	10	15.20	0	0.00	15.10	10	1,643	0.61%
2022/08/24	0	0.00	3	14.65	14.65	-3	1,637	-0.18%
2022/08/23	10	14.50	1	14.55	14.55	9	1,633	0.55%
2022/08/22	3	14.80	0	0.00	14.80	3	1,635	0.18%
2022/08/18	11	15.15	0	0.00	15.15	11	1,612	0.68%
2022/08/17	0	0.00	11	16.30	16.30	-11	1,597	-0.69%
2022/08/15	21	15.75	1	16.05	16.00	20	1,536	1.30%
2022/08/09	0	0.00	20	15.38	15.10	-20	1,453	-1.38%
2022/08/08	2	15.15	0	0.00	15.15	2	1,432	0.14%
2022/08/05	1	14.70	0	0.00	14.75	1	1,425	0.07%
2022/08/03	10	14.75	0	0.00	14.65	10	1,419	0.70%
2022/08/01	5	15.20	0	0.00	15.20	5	1,411	0.35%
2022/07/29	6	15.04	0	0.00	14.90	6	1,405	0.43%
2022/07/28	2	15.00	2	14.90	14.80	0	1,123	0.00%
2022/07/27	10	15.50	2	15.20	15.55	8	1,045	0.77%
2022/07/22	11	16.73	1	16.30	16.50	10	997	1.00%
2022/07/21	4	16.54	0	0.00	16.45	4	1,002	0.40%
2022/07/20	3	17.40	3	16.70	16.70	0	989	0.00%
2022/07/19	5	16.55	10	16.60	16.60	-5	820	-0.61%
2022/07/12	0	0.00	1	14.05	14.00	-1	777	-0.13%
2022/07/06	2	14.25	0	0.00	14.10	2	792	0.25%
2022/06/29	10	15.50	0	0.00	15.55	10	762	1.31%
2022/06/28	0	0.00	1	15.80	15.65	-1	771	-0.13%
2022/06/27	0	0.00	10	16.00	15.95	-10	776	-1.29%
2022/06/22	10	15.05	0	0.00	15.15	10	869	1.15%
2022/06/16	2	16.80	0	0.00	16.50	2	873	0.23%
2022/06/14	8	16.60	1	16.80	16.80	7	889	0.79%
2022/06/13	11	17.48	0	0.00	17.20	11	880	1.25%
2022/06/10	1	17.90	0	0.00	17.95	1	885	0.11%
2022/06/09	3	18.10	0	0.00	18.15	3	901	0.33%
2022/06/08	0	0.00	1	18.15	18.05	-1	920	-0.11%
2022/06/07	2	18.18	0	0.00	18.15	2	998	0.20%
2022/05/26	0	17.90	0	0.00	17.70	0	1,265	0.00%
2022/05/25	3	17.80	0	0.00	17.70	3	1,277	0.23%
2022/05/20	2	17.95	0.1	18.00	17.95	2	1,315	0.15%
2022/05/18	0	0.00	6.1	17.94	18.10	-6.1	1,356	-0.45%
2022/05/13	1	17.10	0	0.00	17.20	1	1,540	0.06%
2022/05/11	1.1	17.02	1	17.30	17.10	0.1	1,566	0.01%
2022/05/06	2	17.95	0	0.00	17.95	2	1,808	0.11%
2022/05/03	0	0.00	1	18.80	18.80	-1	1,871	-0.05%
2022/04/29	1	19.00	0	0.00	18.90	1	1,897	0.05%
2022/04/27	5	17.75	1	18.30	18.35	4	1,913	0.21%
2022/04/22	0	0.00	0.3	20.57	20.35	-0.3	1,907	-0.01%
2022/04/20	1	20.85	0	0.00	20.85	1	1,956	0.05%
2022/04/19	0	0.00	1	21.40	20.80	-1	1,978	-0.05%
2022/04/18	2	21.30	3	20.82	20.75	-1	2,010	-0.05%
2022/04/12	0	0.00	4	20.25	20.65	-4	2,269	-0.18%
2022/04/11	2	20.80	0	0.00	20.15	2	2,306	0.09%
2022/04/07	5	21.05	0	0.00	21.00	5	2,428	0.21%
2022/03/31	5	21.80	0	0.00	21.70	5	3,028	0.17%
2022/03/29	1	22.25	11	22.20	22.10	-10	4,740	-0.21%
2022/03/28	5	22.54	6.3	22.47	22.40	-1.3	5,040	-0.02%
2022/03/25	0	0.00	0	22.30	22.00	0	5,015	0.00%
2022/03/24	0	0.00	3	22.05	21.95	-3	5,028	-0.06%
2022/03/22	0	0.00	2	21.35	22.00	-2	5,079	-0.04%
2022/03/21	0	0.00	5	22.07	21.85	-5	5,078	-0.10%
2022/03/18	5	21.91	0	0.00	22.00	5	5,192	0.10%
2022/03/17	2	21.83	2	21.80	21.75	0	5,551	0.00%
2022/03/14	0	0.00	1	21.70	21.70	-1	5,767	-0.02%
2022/03/08	1	20.90	0	0.00	20.80	1	5,952	0.02%
2022/03/07	1	21.60	3	21.75	21.30	-2	5,975	-0.03%
2022/03/04	1	22.60	1	22.60	22.55	0	6,033	0.00%
2022/03/02	0	0.00	7	23.14	23.25	-7	6,121	-0.11%
2022/03/01	23	23.22	32	23.21	22.95	-9	6,171	-0.15%
2022/02/25	6	21.71	10	21.90	21.80	-4	6,069	-0.07%
2022/02/24	5	22.00	0	0.00	21.50	5	6,106	0.08%
2022/02/22	1	22.10	1	21.85	21.85	0	6,493	0.00%
2022/02/21	10	22.50	3	22.58	22.55	7	6,549	0.11%
2022/02/18	2	22.70	1	22.65	22.90	1	6,650	0.02%
2022/02/17	4	23.50	1	23.25	23.10	3	6,791	0.04%
2022/02/16	1	22.55	25	22.16	23.90	-24	6,815	-0.35%
2022/02/14	10	21.25	0	0.00	21.30	10	7,139	0.14%
2022/02/09	18	22.24	2	22.28	22.45	16	8,506	0.19%
2022/02/08	1	21.35	1	21.75	21.75	0	8,543	0.00%
2022/02/07	0	0.00	0.2	21.34	19.80	-0.2	8,490	0.00%
2022/01/26	8	20.60	0	0.00	20.55	8	8,480	0.09%
2022/01/25	2.2	20.66	0	0.00	20.55	2.2	8,511	0.03%
2022/01/24	1	21.30	10	21.00	21.15	-9	8,542	-0.11%
2022/01/21	0.1	21.70	0	0.00	21.45	0.1	8,575	0.00%
2022/01/18	0	0.00	1	22.65	22.25	-1	8,669	-0.01%
2022/01/17	1	22.25	1	22.35	22.30	0	8,702	0.00%
2022/01/14	4	21.59	1	21.60	21.75	3	8,757	0.03%
2022/01/13	5	22.54	0	0.00	22.50	5	9,080	0.06%
2022/01/12	15	22.67	0	0.00	22.70	15	9,382	0.16%
2022/01/11	10	22.57	0	0.00	22.60	10	9,861	0.10%
2022/01/10	4	22.99	0	0.00	23.20	4	10,194	0.04%
2022/01/07	7	23.63	18	23.15	22.95	-11	10,206	-0.11%
2022/01/06	5	24.22	21	24.08	23.90	-16	10,198	-0.16%
2022/01/05	7	25.16	4	24.86	24.85	3	10,309	0.03%
2022/01/04	4	24.40	2	24.48	24.50	2	10,302	0.02%
2022/01/03	5	24.78	0	0.00	24.55	5	10,328	0.05%
2021/12/30	4	24.61	15	24.76	24.60	-11	10,504	-0.10%
2021/12/29	5	25.48	4	25.30	25.35	1	10,455	0.01%
2021/12/28	8	27.07	11	26.47	26.00	-3	10,366	-0.03%
2021/12/27	5	26.55	12	26.23	27.00	-7	10,120	-0.07%
2021/12/24	19	26.63	26	26.43	26.55	-7	9,973	-0.07%
2021/12/23	66	26.47	41	26.63	27.00	25	9,701	0.26%
2021/12/22	5	24.56	43	25.12	25.35	-38	8,351	-0.45%
2021/12/20	9	23.13	11	22.99	22.85	-2	8,067	-0.02%
2021/12/17	4	22.80	23	22.88	22.60	-19	8,023	-0.24%
2021/12/16	13	23.04	0	0.00	22.90	13	8,001	0.16%
2021/12/15	0	0.00	1	22.75	22.75	-1	7,999	-0.01%
2021/12/14	12	22.56	2	23.45	22.40	10	7,994	0.13%
2021/12/13	32	24.43	16	24.92	23.95	16	7,897	0.20%
2021/12/10	1	23.30	3	23.30	23.30	-2	7,561	-0.03%
2021/12/09	3	23.70	0	0.00	23.35	3	7,664	0.04%
2021/12/08	1	23.50	1	23.45	23.40	0	7,574	0.00%
2021/12/07	0	0.00	7	23.00	23.50	-7	7,530	-0.09%
2021/12/06	1	23.00	0	0.00	23.15	1	7,512	0.01%
2021/12/02	2	23.43	3	22.85	23.20	-1	7,408	-0.01%
2021/12/01	3	23.30	11	23.22	23.15	-8	7,493	-0.11%
2021/11/30	16	22.78	0	0.00	23.05	16	7,521	0.21%
2021/11/29	2	21.95	14	22.04	21.95	-12	7,474	-0.16%
2021/11/26	6	22.80	5	23.05	22.60	1	7,489	0.01%
2021/11/25	4	23.56	0	0.00	23.45	4	7,436	0.05%
2021/11/24	0	0.00	13	22.93	22.90	-13	7,345	-0.18%
2021/11/23	28	22.89	3	22.55	22.55	25	7,339	0.34%
2021/11/22	11	23.20	26	23.75	23.55	-15	7,505	-0.20%
2021/11/19	13	23.42	23	23.46	24.00	-10	7,423	-0.13%
2021/11/18	5	22.59	1	22.25	22.20	4	7,207	0.06%
2021/11/17	7	22.09	0	0.00	22.35	7	7,177	0.10%
2021/11/16	14	23.18	5	23.65	23.05	9	7,081	0.13%
2021/11/15	18	23.33	5	23.75	23.50	13	6,940	0.19%
2021/11/12	13	24.41	10	23.97	23.85	3	6,852	0.04%
2021/11/11	4	24.66	16	23.90	23.50	-12	6,655	-0.18%
2021/11/10	78.5	24.77	36	25.15	24.60	42.5	6,471	0.66%
2021/11/09	42.5	24.17	54	24.63	24.60	-11.5	6,102	-0.19%
2021/11/08	21	22.62	53	22.78	23.00	-32	5,501	-0.58%
2021/11/05	4	21.33	1	21.55	21.30	3	5,133	0.06%
2021/10/28	1	20.70	10	20.60	21.00	-9	5,205	-0.17%
2021/10/27	13	20.48	0	0.00	20.95	13	5,280	0.25%
2021/10/26	2	20.20	5	20.70	20.20	-3	5,301	-0.06%
2021/10/22	1	21.20	3	21.10	21.15	-2	5,884	-0.03%
2021/10/21	49	22.39	23	22.20	21.60	26	6,516	0.40%
2021/10/20	25	21.63	26	21.54	21.20	-1	6,362	-0.02%
2021/10/19	20	21.44	10	21.56	21.60	10	6,079	0.16%
2021/10/18	6	20.33	39	20.79	21.00	-33	5,617	-0.59%
2021/10/14	11	18.74	0	0.00	18.50	11	5,356	0.21%
2021/10/13	0	0.00	2	18.45	18.30	-2	5,322	-0.04%
2021/10/12	2	19.25	0	0.00	18.60	2	5,170	0.04%
2021/10/08	10	19.25	0	0.00	18.90	10	5,090	0.20%
2021/10/07	15	19.53	8	19.57	19.35	7	5,182	0.14%
2021/10/06	1	18.55	0	0.00	18.40	1	5,038	0.02%
2021/10/04	0	0.00	2	18.33	17.75	-2	5,064	-0.04%
2021/10/01	2	18.83	1	18.40	18.55	1	5,049	0.02%
2021/09/29	0	0.00	1	18.65	18.65	-1	5,046	-0.02%
2021/09/28	3	19.88	0	0.00	19.95	3	5,086	0.06%
2021/09/24	0	0.00	11	20.33	20.50	-11	5,184	-0.21%
2021/09/23	2	20.18	0	0.00	20.05	2	5,245	0.04%
2021/09/22	2	20.00	2	19.95	20.00	0	5,324	0.00%
2021/09/16	1	21.10	0	0.00	20.75	1	5,534	0.02%
2021/09/15	3	21.15	5	21.20	21.20	-2	5,608	-0.04%
2021/09/14	8	21.69	3	21.45	21.60	5	5,639	0.09%
2021/09/13	2	21.23	0	0.00	21.00	2	5,718	0.03%
2021/09/08	2	20.95	4	20.83	20.90	-2	6,028	-0.03%
2021/09/07	3	21.77	2	21.65	21.65	1	6,138	0.02%
2021/09/06	4	22.56	7	22.50	21.90	-3	6,299	-0.05%
2021/09/03	5	21.64	4	21.38	21.35	1	6,268	0.02%
2021/09/01	1	22.55	21	22.60	22.60	-20	6,793	-0.29%
2021/08/31	0	0.00	2	22.25	22.15	-2	6,930	-0.03%
2021/08/30	4	22.83	0	0.00	22.65	4	7,043	0.06%
2021/08/27	5	22.70	0	0.00	22.95	5	7,230	0.07%
2021/08/26	19	23.17	14	23.40	23.10	5	7,420	0.07%
2021/08/25	12	22.93	1	22.85	22.95	11	7,733	0.14%
2021/08/24	14	23.33	10	22.70	22.85	4	7,820	0.05%
2021/08/23	14	21.80	3	21.75	22.30	11	7,848	0.14%
2021/08/19	0	0.00	4	21.55	20.90	-4	8,027	-0.05%
2021/08/18	5	21.50	2	21.30	22.00	3	8,156	0.04%
2021/08/17	1	21.70	1	22.00	21.00	0	8,366	0.00%
2021/08/16	0	0.00	26	22.06	22.25	-26	8,497	-0.31%
2021/08/13	12	22.98	10	22.90	22.80	2	8,909	0.02%
2021/08/11	9	24.83	2	23.95	23.60	7	9,109	0.08%
2021/08/10	6	25.57	8	26.25	25.20	-2	9,133	-0.02%
2021/08/09	17	26.62	8	26.48	26.05	9	9,209	0.10%
2021/08/06	9	25.94	7	26.12	25.60	2	9,267	0.02%
2021/08/05	6	25.40	7	25.54	25.30	-1	9,258	-0.01%
2021/08/04	4	25.40	0	0.00	25.40	4	9,342	0.04%
2021/08/03	1	26.80	6	26.07	25.85	-5	9,614	-0.05%
2021/08/02	1	26.40	1	26.50	26.55	0	9,883	0.00%
2021/07/30	1	25.10	15	25.61	25.75	-14	9,904	-0.14%
2021/07/29	10	25.00	0	0.00	25.40	10	10,042	0.10%
2021/07/28	59	25.84	56	25.62	25.20	3	10,144	0.03%
2021/07/27	44	27.14	55	27.48	26.30	-11	9,734	-0.11%
2021/07/26	9	25.25	23	24.97	25.90	-14	9,183	-0.15%
2021/07/23	3	23.55	2	23.80	23.55	1	9,102	0.01%
2021/07/22	1	23.50	18	23.91	23.25	-17	9,337	-0.18%
2021/07/21	10	23.25	6	23.92	23.05	4	9,634	0.04%
2021/07/20	4	23.85	18	24.50	23.75	-14	10,097	-0.14%
2021/07/19	5	24.25	0	0.00	24.25	5	10,065	0.05%
2021/07/16	1	25.05	0	0.00	24.85	1	10,094	0.01%
2021/07/15	0	0.00	10	24.35	24.65	-10	10,091	-0.10%
2021/07/14	11	24.14	3	24.15	23.85	8	10,097	0.08%
2021/07/13	4	24.49	2	25.58	24.15	2	9,985	0.02%
2021/07/12	3	25.35	11	25.23	25.25	-8	9,952	-0.08%
2021/07/09	1	25.05	0	0.00	25.00	1	9,914	0.01%
2021/07/08	10	25.50	21	25.55	25.60	-11	9,964	-0.11%
2021/07/07	12	25.57	12	25.53	25.35	0	10,006	0.00%
2021/07/06	20	25.95	5	26.00	25.65	15	10,041	0.15%
2021/07/05	20	26.36	13	25.78	26.45	7	10,210	0.07%
2021/07/02	14	25.42	3	25.45	25.30	11	10,406	0.11%
2021/07/01	6	25.76	6	26.22	25.55	0	10,493	0.00%
2021/06/30	20	26.05	14	26.27	25.85	6	10,595	0.06%
2021/06/29	3	25.87	3	26.00	25.60	0	10,873	0.00%
2021/06/28	0	0.00	14	26.66	26.25	-14	11,111	-0.13%
2021/06/25	37	27.48	1	27.10	26.90	36	11,160	0.32%
2021/06/24	4	27.20	2	27.45	27.20	2	11,083	0.02%
2021/06/23	5	26.78	2	26.53	26.40	3	11,158	0.03%
2021/06/22	21	27.22	6	27.18	26.75	15	11,554	0.13%
2021/06/21	17	27.63	0	0.00	27.25	17	11,582	0.15%
2021/06/18	9	28.47	7	28.73	28.95	2	12,734	0.02%
2021/06/17	9	27.89	9	27.96	28.00	0	12,614	0.00%
2021/06/16	19	28.97	0	0.00	28.30	19	12,653	0.15%
2021/06/15	35	29.57	44	29.18	29.20	-9	12,668	-0.07%
2021/06/11	6	28.41	15	28.73	28.30	-9	13,381	-0.07%
2021/06/10	26	29.44	28	29.34	28.75	-2	13,691	-0.01%
2021/06/09	16	28.82	16	28.77	28.40	0	13,488	0.00%
2021/06/08	12	27.85	25	28.35	28.05	-13	13,317	-0.10%
2021/06/07	7	27.22	8	27.08	26.95	-1	13,176	-0.01%
2021/06/04	13	29.07	3	28.78	28.10	10	13,081	0.08%
2021/06/03	4	29.14	108	28.78	29.35	-104	12,917	-0.81%	大賣/鉅額交易
2021/06/02	126	28.93	65	29.36	28.90	61	12,728	0.48%	大買/
2021/06/01	0	0.00	23	27.52	27.55	-23	12,238	-0.19%
2021/05/31	14	25.29	6	25.02	25.05	8	12,379	0.06%
2021/05/28	14	24.86	15	24.98	24.75	-1	12,336	-0.01%
2021/05/27	15	24.51	3	24.68	24.20	12	12,338	0.10%
2021/05/26	13	24.82	5	24.70	24.75	8	12,313	0.06%
2021/05/25	32	24.92	26	24.86	25.00	6	12,225	0.05%
2021/05/24	12	23.52	10	22.97	24.00	2	12,164	0.02%
2021/05/21	12	24.35	11	24.54	24.20	1	12,169	0.01%
2021/05/20	1	24.60	3	24.60	24.60	-2	11,932	-0.02%
2021/05/19	5	21.95	1	22.20	22.40	4	12,046	0.03%
2021/05/18	1	21.20	2	21.03	21.55	-1	12,370	-0.01%
2021/05/17	14	20.79	25	20.41	19.60	-11	12,405	-0.09%
2021/05/14	1	23.45	12	21.07	21.75	-11	12,332	-0.09%
2021/05/13	10	23.62	10	23.28	23.00	0	12,184	0.00%
2021/05/12	25	26.05	4	25.60	25.55	21	12,101	0.17%
2021/05/11	26	29.34	11	29.30	28.35	15	12,068	0.12%
2021/05/10	13	31.23	22	31.38	31.45	-9	11,997	-0.08%
2021/05/07	3	28.75	4	27.96	28.60	-1	12,049	-0.01%
2021/05/06	25	28.36	17	27.79	26.70	8	11,972	0.07%
2021/05/05	4	28.11	5	27.64	27.65	-1	11,813	-0.01%
2021/05/04	27	25.93	4	26.95	26.20	23	11,670	0.20%
2021/05/03	9	30.33	11	30.44	28.65	-2	11,560	-0.02%
2021/04/29	14	31.15	4	31.11	31.00	10	11,524	0.09%
2021/04/28	21	32.65	74	32.92	31.25	-53	11,436	-0.46%
2021/04/27	69	33.44	71	33.81	32.30	-2	11,254	-0.02%
2021/04/26	48	31.95	26	32.48	32.60	22	10,983	0.20%
2021/04/23	1	30.65	5	30.44	30.65	-4	10,542	-0.04%
2021/04/22	14	28.08	2	28.70	27.90	12	10,540	0.11%
2021/04/21	1	31.50	3	31.05	31.00	-2	10,573	-0.02%
2021/04/20	0	0.00	8	31.73	31.70	-8	10,615	-0.08%
2021/04/19	43	33.32	3	33.15	32.75	40	10,752	0.37%
2021/04/15	0	0.00	8	32.70	33.00	-8	10,947	-0.07%
2021/04/14	13	33.68	37	34.37	31.90	-24	11,113	-0.22%
2021/04/13	9	34.98	8	34.60	33.20	1	11,241	0.01%
2021/04/12	3	37.80	4	36.60	36.50	-1	11,296	-0.01%
2021/04/09	12	37.69	6	37.48	37.80	6	11,456	0.05%
2021/04/08	17	39.16	16	38.80	39.85	1	11,332	0.01%
2021/04/07	12	39.45	15	40.12	40.50	-3	11,139	-0.03%
2021/04/06	16	36.00	6	36.34	36.85	10	11,109	0.09%
2021/04/01	21	31.97	8	32.16	33.50	13	11,321	0.12%
2021/03/31	6	30.50	15	30.47	30.70	-9	11,137	-0.08%
2021/03/30	8	28.09	6	28.22	27.95	2	11,109	0.02%
2021/03/29	9	27.72	4	27.89	27.55	5	11,221	0.04%
2021/03/26	21	27.57	31	27.79	28.00	-10	11,462	-0.09%
2021/03/25	26	27.97	134	27.94	27.90	-108	11,748	-0.92%	大賣/鉅額交易
2021/03/24	5	25.52	14	25.74	26.75	-9	12,908	-0.07%
2021/03/23	201	25.27	139	25.28	24.35	62	13,165	0.47%	大買/大賣/
2021/03/22	1	26.40	2	26.40	26.40	-1	12,040	-0.01%
2021/03/19	40	24.00	7	24.00	24.00	33	12,104	0.27%
2021/03/18	21	21.85	7	21.85	21.85	14	12,247	0.11%
2021/03/17	106	19.48	45	19.38	19.90	61	12,261	0.50%	大買/
2021/03/16	20	18.30	12	18.66	19.00	8	11,553	0.07%
2021/03/15	11	18.10	11	17.93	18.05	0	11,407	0.00%
2021/03/12	1	17.65	5	17.63	17.65	-4	11,400	-0.04%
2021/03/11	0	0.00	2	17.35	17.30	-2	11,544	-0.02%
2021/03/10	7	17.10	1	17.00	16.95	6	12,278	0.05%
2021/03/09	1	16.60	0	0.00	16.95	1	12,373	0.01%
2021/03/05	1	16.90	0	0.00	16.80	1	12,764	0.01%
2021/03/04	26	17.64	21	17.20	17.30	5	12,865	0.04%
2021/03/03	2	17.05	0	0.00	17.20	2	12,877	0.02%
2021/03/02	19	17.98	32	17.28	17.35	-13	13,058	-0.10%
2021/02/25	3	17.55	1	17.40	17.50	2	13,530	0.01%
2021/02/24	17	17.77	16	17.46	17.50	1	13,848	0.01%
2021/02/23	12	17.93	17	17.86	17.60	-5	14,549	-0.03%
2021/02/22	27	18.93	6	18.97	18.75	21	16,106	0.13%
2021/02/19	17	18.46	26	18.51	18.40	-9	16,893	-0.05%
2021/02/18	31	18.72	54	18.52	18.50	-23	17,339	-0.13%
2021/02/17	0	0.00	34	17.63	17.65	-34	17,392	-0.20%
2021/02/04	5	16.15	5	16.08	16.15	0	18,575	0.00%
2021/02/03	13	16.57	17	16.03	16.10	-4	18,747	-0.02%
2021/02/02	27	15.94	25	15.96	16.05	2	19,260	0.01%
2021/02/01	20	15.75	29	15.63	16.00	-9	20,419	-0.04%
2021/01/29	18	14.98	21	15.07	15.65	-3	21,208	-0.01%
2021/01/27	0	0.00	2	14.10	14.05	-2	21,126	-0.01%
2021/01/26	2	13.85	0	0.00	13.70	2	21,214	0.01%
2021/01/25	0	0.00	2	14.25	14.30	-2	21,304	-0.01%
2021/01/22	1	13.25	0	0.00	13.60	1	21,881	0.00%
2021/01/21	0	0.00	3	13.67	13.60	-3	22,107	-0.01%
2021/01/20	3	13.97	5	14.29	13.65	-2	22,944	-0.01%
2021/01/18	0	0.00	10	14.63	14.90	-10	23,412	-0.04%
2021/01/15	3	15.12	3	14.90	14.70	0	24,096	0.00%
2021/01/14	7	15.41	2	15.30	15.30	5	25,209	0.02%
2021/01/13	11	15.18	0	0.00	15.10	11	25,440	0.04%
2021/01/12	11	15.40	9	15.34	15.40	2	25,401	0.01%
2021/01/11	6	16.91	3	16.63	16.65	3	25,317	0.01%
2021/01/08	1	17.35	2	17.20	16.60	-1	25,313	0.00%
2021/01/07	25	17.10	2	16.65	16.85	23	25,274	0.09%
2021/01/06	8	16.29	0	0.00	16.50	8	25,542	0.03%
2021/01/05	1	16.80	21	17.00	17.00	-20	25,605	-0.08%
2021/01/04	20	18.00	16	17.67	17.50	4	25,605	0.02%
2020/12/31	5	17.64	3	17.50	17.25	2	25,391	0.01%
2020/12/30	4	17.50	3	17.48	17.40	1	25,329	0.00%
2020/12/29	6	17.28	8	17.71	17.30	-2	25,250	-0.01%
2020/12/28	43	17.95	30	17.96	17.65	13	25,122	0.05%
2020/12/25	3	17.40	9	17.35	17.25	-6	24,821	-0.02%
2020/12/24	8	17.54	3	17.50	17.50	5	24,665	0.02%
2020/12/23	5	17.65	10	17.74	17.55	-5	24,380	-0.02%
2020/12/22	34	17.72	37	17.61	17.05	-3	24,245	-0.01%
2020/12/21	17	18.61	21	18.49	18.05	-4	23,970	-0.02%
2020/12/18	78	19.17	53	19.11	18.70	25	23,684	0.11%
2020/12/17	0	0.00	41	18.08	18.20	-41	22,522	-0.18%
2020/12/16	15	16.66	5	16.54	16.55	10	22,164	0.05%
2020/12/15	7	16.58	16	16.43	16.20	-9	22,041	-0.04%
2020/12/14	22	16.72	14	16.80	16.60	8	21,951	0.04%
2020/12/11	6	16.02	5	15.81	16.00	1	21,725	0.00%
2020/12/10	22	17.11	18	16.88	16.65	4	21,536	0.02%
2020/12/09	23	17.21	9	17.28	17.05	14	21,348	0.07%
2020/12/08	9	17.87	22	18.05	17.90	-13	21,085	-0.06%
2020/12/07	60	17.96	59	17.80	17.70	1	20,932	0.00%
2020/12/04	106	18.53	123	18.22	17.95	-17	20,725	-0.08%	大買/大賣/
2020/12/03	17	17.89	3	17.50	17.45	14	19,960	0.07%
2020/12/02	7	17.78	0	0.00	17.70	7	19,873	0.04%
2020/12/01	33	18.54	5	18.91	18.30	28	19,753	0.14%
2020/11/30	0	0.00	11	18.09	18.10	-11	19,546	-0.06%
2020/11/27	11	17.75	2	17.80	17.85	9	19,607	0.05%
2020/11/26	3	18.92	0	0.00	18.75	3	19,397	0.02%
2020/11/25	7	19.51	6	19.49	18.95	1	19,171	0.01%
2020/11/24	9	18.74	20	18.83	18.65	-11	18,775	-0.06%
2020/11/23	61	19.35	51	19.43	19.00	10	18,562	0.05%
2020/11/20	47	19.02	59	18.92	19.20	-12	18,218	-0.07%
2020/11/19	113	19.34	110	19.44	19.10	3	17,425	0.02%	大買/大賣/
2020/11/18	13	18.21	27	18.51	18.55	-14	15,774	-0.09%
2020/11/17	168	18.21	156	18.10	17.25	12	14,842	0.08%	大買/大賣/
2020/11/16	47	17.15	45	17.31	17.30	2	14,314	0.01%
2020/11/13	66	17.48	76	17.47	17.30	-10	14,107	-0.07%
2020/11/12	7	16.27	25	15.92	16.20	-18	13,180	-0.14%
2020/11/11	12	16.44	10	16.47	16.15	2	13,049	0.02%
2020/11/10	44	16.52	27	16.67	16.55	17	12,829	0.13%
2020/11/09	101	16.90	95	17.04	17.05	6	12,241	0.05%	大買/
2020/11/06	40	16.53	52	16.51	16.60	-12	10,997	-0.11%
2020/11/05	14	15.25	5	15.14	15.10	9	9,976	0.09%
2020/11/04	0	0.00	12	15.10	15.25	-12	9,771	-0.12%
2020/11/03	5	14.70	1	14.70	14.70	4	9,658	0.04%
2020/11/02	1	14.75	8	14.83	14.70	-7	9,540	-0.07%
2020/10/30	31	15.49	21	15.56	15.00	10	9,403	0.11%
2020/10/29	11	15.04	11	15.03	15.10	0	8,786	0.00%
2020/10/28	76	15.48	62	15.39	15.50	14	8,453	0.17%
2020/10/27	3	14.50	32	14.61	14.45	-29	7,583	-0.38%
2020/10/26	187	14.88	184	15.43	14.70	3	7,463	0.04%	大買/大賣/
2020/10/23	76	14.89	30	14.79	15.05	46	7,132	0.64%
2020/10/22	57	14.48	77	14.69	14.95	-20	6,473	-0.31%
2020/10/21	11	13.06	14	13.27	13.60	-3	5,302	-0.06%
2020/10/19	13	12.48	0	0.00	12.60	13	4,951	0.26%
2020/10/16	2	12.75	5	12.30	12.30	-3	4,874	-0.06%
2020/10/15	10	12.96	7	12.57	12.55	3	4,772	0.06%
2020/10/14	40	12.84	42	13.08	13.00	-2	4,618	-0.04%
2020/10/13	0	0.00	22	11.95	12.40	-22	4,163	-0.53%
2020/10/12	25	11.54	2	11.35	11.30	23	3,893	0.59%
2020/10/07	3	11.25	0	0.00	11.25	3	3,885	0.08%
2020/10/06	11	11.29	1	11.15	11.15	10	3,893	0.26%
2020/09/30	0	0.00	3	11.00	10.90	-3	3,861	-0.08%
2020/09/29	1	10.75	0	0.00	10.65	1	3,801	0.03%
2020/09/25	5	10.85	14	10.83	10.70	-9	3,799	-0.24%
2020/09/24	10	10.90	8	11.00	11.05	2	3,692	0.05%
2020/09/23	3	11.43	3	11.45	11.20	0	3,630	0.00%
2020/09/22	42	12.50	17	12.15	11.75	25	3,599	0.69%
2020/09/21	0	0.00	2	12.35	12.35	-2	3,146	-0.06%
2020/09/17	0	0.00	5	11.30	11.25	-5	2,933	-0.17%
2020/09/16	8	11.13	7	11.30	11.15	1	2,913	0.03%
2020/09/15	0	0.00	1	11.00	11.00	-1	2,885	-0.03%
2020/09/11	1	10.75	0	0.00	10.75	1	2,872	0.03%
2020/09/09	0	0.00	1	11.05	11.00	-1	2,828	-0.04%
2020/09/08	8	11.09	5	11.45	11.00	3	2,799	0.11%
2020/09/07	5	11.20	0	0.00	11.20	5	2,771	0.18%
2020/09/04	0	0.00	8	11.32	11.25	-8	2,752	-0.29%
2020/09/03	16	11.58	13	11.84	11.40	3	2,712	0.11%
2020/09/02	6	11.88	6	11.62	11.90	0	2,642	0.00%
2020/09/01	2	11.30	0	0.00	11.35	2	2,443	0.08%
2020/08/28	1	10.65	11	10.73	10.55	-10	2,364	-0.42%
2020/08/27	3	10.80	0	0.00	10.80	3	2,341	0.13%
2020/08/26	1	11.35	3	11.45	11.05	-2	2,369	-0.08%
2020/08/25	3	11.15	22	11.46	11.45	-19	2,334	-0.81%
2020/08/24	0	0.00	3	11.50	11.30	-3	2,319	-0.13%
2020/08/21	1	11.05	0	0.00	10.95	1	2,260	0.04%
2020/08/20	4	10.88	14	11.16	10.75	-10	2,208	-0.45%
2020/08/19	21	11.88	14	11.67	11.75	7	2,095	0.33%
2020/08/18	36	10.68	4	10.88	11.10	32	1,767	1.81%
2020/08/17	10	10.05	1	9.78	10.10	9	1,502	0.60%
2020/08/12	1	9.54	1	9.67	9.54	0	1,433	0.00%
2020/08/11	2	9.76	0	0.00	9.68	2	1,437	0.14%
2020/08/07	0	0.00	4	9.73	9.74	-4	1,453	-0.28%
2020/08/06	1	9.87	0	0.00	9.90	1	1,450	0.07%
2020/07/30	5	9.83	0	0.00	9.78	5	1,519	0.33%
2020/07/29	10	9.87	33	10.05	9.80	-23	1,516	-1.52%
2020/07/28	8	9.97	2	10.00	10.05	6	1,425	0.42%
2020/07/16	0	0.00	2	9.92	9.87	-2	1,388	-0.14%
2020/07/13	2	10.13	0	0.00	10.10	2	1,257	0.16%
2020/07/09	1	10.20	0	0.00	10.00	1	1,215	0.08%
2020/07/08	1	10.15	0	0.00	10.15	1	1,202	0.08%
2020/07/07	1	10.05	0	0.00	10.20	1	1,194	0.08%
2020/07/02	0	0.00	3	10.00	10.05	-3	1,173	-0.26%
2020/07/01	3	10.27	0	0.00	10.05	3	1,164	0.26%
2020/06/29	0	0.00	2	9.70	9.60	-2	1,021	-0.20%
2020/06/15	1	9.40	0	0.00	9.41	1	1,081	0.09%
2020/06/03	0	0.00	10	10.10	10.15	-10	1,273	-0.79%
2020/06/02	10	10.55	0	0.00	10.10	10	1,269	0.79%
2020/05/29	10	9.98	10	10.04	9.94	0	1,190	0.00%
2020/05/27	0	0.00	1	9.54	9.57	-1	1,136	-0.09%
2020/05/25	0	0.00	15	9.50	9.46	-15	1,151	-1.30%
2020/05/18	5	10.00	0	0.00	9.92	5	1,150	0.43%
2020/05/14	10	10.20	0	0.00	9.81	10	1,145	0.87%
2020/05/12	0	0.00	2	10.05	9.92	-2	1,132	-0.18%
2020/05/08	7	10.81	5	10.73	10.40	2	1,174	0.17%
2020/05/04	1	10.20	20	10.00	10.10	-19	1,141	-1.66%
2020/04/27	0	0.00	30	9.16	9.25	-30	1,056	-2.84%
2020/04/21	30	8.90	0	0.00	8.59	30	1,100	2.73%
2020/04/20	0	0.00	30	9.10	9.14	-30	1,095	-2.74%
2020/04/15	1	8.84	0	0.00	8.91	1	1,112	0.09%
2020/03/26	0	0.00	1	7.94	7.94	-1	1,354	-0.07%
2020/03/24	0	0.00	1	6.99	6.99	-1	1,413	-0.07%
2020/03/23	1	6.69	0	0.00	6.73	1	1,425	0.07%
2020/03/18	1	7.45	0	0.00	7.50	1	1,419	0.07%
2020/03/16	5	8.16	0	0.00	7.80	5	1,285	0.39%
2020/03/09	30	9.90	0	0.00	9.55	30	1,246	2.41%
2020/03/05	0	0.00	10	10.25	10.25	-10	1,272	-0.79%
2020/02/21	0	0.00	5	10.75	10.75	-5	1,378	-0.36%
2020/02/06	1	10.80	0	0.00	10.80	1	1,417	0.07%
2020/01/31	10	10.50	0	0.00	10.65	10	1,454	0.69%
2019/12/26	1	11.80	0	0.00	12.00	1	1,526	0.07%
2019/12/23	0	0.00	7	12.24	11.75	-7	1,545	-0.45%
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/19	17	12.00	0	0.00	11.95	17	1,498	1.13%
2019/12/17	0	0.00	2	11.70	11.70	-2	1,448	-0.14%
2019/12/16	0	0.00	1	11.35	11.35	-1	1,473	-0.07%
2019/12/13	1	11.60	1	11.35	11.30	0	1,467	0.00%
2019/12/05	2	11.88	0	0.00	11.80	2	1,512	0.13%
2019/12/02	0	0.00	10	11.25	11.30	-10	1,511	-0.66%
2019/11/29	1	11.55	0	0.00	11.40	1	1,521	0.07%
2019/11/28	0	0.00	1	11.50	11.60	-1	1,521	-0.07%
2019/11/26	1	11.40	0	0.00	11.50	1	1,520	0.07%
2019/11/25	4	11.51	0	0.00	11.45	4	1,507	0.27%
2019/11/21	5	11.00	0	0.00	11.15	5	1,512	0.33%
2019/11/20	2	11.10	0	0.00	11.10	2	1,511	0.13%
2019/11/19	3	11.00	1	11.00	11.05	2	1,491	0.13%
2019/11/18	5	11.04	11	11.09	11.15	-6	1,473	-0.41%
2019/11/06	0	0.00	1	10.90	10.85	-1	1,531	-0.07%
2019/11/04	1	10.95	6	10.96	10.90	-5	1,921	-0.26%
2019/11/01	5	11.20	10	11.15	11.15	-5	1,966	-0.25%
2019/10/31	1	11.45	10	11.20	11.30	-9	2,049	-0.44%
2019/10/30	5	11.40	5	11.45	11.45	0	2,045	0.00%
2019/10/29	61	11.98	32	12.04	11.55	29	2,050	1.41%
2019/10/18	1	11.00	0	0.00	10.90	1	2,002	0.05%
2019/10/16	0	0.00	4	10.79	10.80	-4	2,083	-0.19%
2019/10/15	3	10.62	0	0.00	10.65	3	2,085	0.14%
2019/10/08	1	10.75	2	10.80	10.75	-1	2,313	-0.04%
2019/10/04	1	10.70	0	0.00	10.70	1	2,814	0.04%
2019/10/03	0	0.00	2	10.90	10.80	-2	2,860	-0.07%
2019/10/01	2	10.65	0	0.00	10.70	2	3,030	0.07%
2019/09/27	0	0.00	10	10.80	10.55	-10	3,095	-0.32%
2019/09/23	0	0.00	5	11.38	11.30	-5	3,537	-0.14%
2019/09/18	0	0.00	2	11.30	11.30	-2	4,891	-0.04%
2019/09/17	0	0.00	1	11.30	11.30	-1	5,120	-0.02%
2019/09/12	2	11.40	5	11.33	11.35	-3	5,199	-0.06%
2019/09/06	0	0.00	1	11.25	11.20	-1	5,283	-0.02%
2019/09/05	2	11.25	0	0.00	11.20	2	5,298	0.04%
2019/09/04	15	11.33	13	11.40	11.35	2	5,296	0.04%
2019/08/30	0	0.00	1	11.10	11.10	-1	5,244	-0.02%
2019/08/28	0	0.00	1	11.30	11.35	-1	5,263	-0.02%
2019/08/27	1	11.70	3	11.48	11.35	-2	5,327	-0.04%
2019/08/26	2	11.55	0	0.00	11.65	2	5,330	0.04%
2019/08/20	0	0.00	3	11.70	11.50	-3	5,944	-0.05%
2019/08/19	2	11.50	0	0.00	11.65	2	5,919	0.03%
2019/08/16	7	11.47	2	11.40	11.40	5	5,906	0.08%
2019/08/14	0	0.00	101	11.70	11.65	-101	5,880	-1.72%	大賣/鉅額交易
2019/08/12	102	12.10	3	12.10	12.10	99	5,832	1.70%	大買/
2019/08/08	4	12.75	102	12.62	12.40	-98	5,792	-1.69%	大賣/
2019/08/07	3	12.05	1	12.20	12.30	2	5,742	0.03%
2019/08/06	19	12.47	19	12.48	12.25	0	5,674	0.00%
2019/08/05	1	11.95	0	0.00	12.15	1	5,412	0.02%
2019/08/02	3	12.00	6	12.34	11.70	-3	5,353	-0.06%
2019/08/01	101	11.80	2	11.83	11.75	99	5,270	1.88%	大買/
2019/07/30	1	11.85	2	11.83	11.50	-1	5,202	-0.02%
2019/07/26	0	0.00	3	12.08	12.05	-3	5,157	-0.06%
2019/07/25	14	12.35	13	12.25	12.20	1	5,143	0.02%
2019/07/24	1	11.95	8	11.97	12.05	-7	5,046	-0.14%
2019/07/23	3	12.10	11	12.02	12.00	-8	5,015	-0.16%
2019/07/22	8	12.12	7	12.04	12.05	1	4,982	0.02%
2019/07/19	11	12.35	11	12.25	12.05	0	4,969	0.00%
2019/07/18	8	12.18	9	12.07	12.00	-1	4,897	-0.02%
2019/07/17	5	12.00	1	11.95	12.05	4	4,864	0.08%
2019/07/16	2	12.30	3	12.22	12.20	-1	4,855	-0.02%
2019/07/15	10	11.91	9	12.19	12.10	1	4,826	0.02%
2019/07/12	5	12.82	2	12.53	12.40	3	4,734	0.06%
2019/07/11	5	13.39	2	13.20	13.10	3	4,624	0.06%
2019/07/10	11	12.86	31	13.45	13.75	-20	4,472	-0.45%
2019/07/09	22	12.71	26	12.54	12.50	-4	4,137	-0.10%
2019/07/08	13	12.66	7	12.61	12.45	6	4,097	0.15%
2019/07/05	11	12.58	85	12.36	12.45	-74	4,038	-1.83%
2019/07/04	17	12.99	15	12.94	12.90	2	4,030	0.05%
2019/07/03	28	13.01	39	12.86	12.80	-11	3,992	-0.28%
2019/07/02	68	13.18	47	12.81	12.80	21	4,026	0.52%
2019/07/01	46	12.99	45	13.03	13.05	1	4,113	0.02%
2019/06/28	7	12.72	20	12.88	13.00	-13	4,020	-0.32%
2019/06/27	87	12.90	42	12.96	13.00	45	3,877	1.16%
2019/06/26	64	11.96	83	12.33	12.65	-19	3,282	-0.58%
2019/06/25	48	11.84	46	11.65	11.50	2	2,854	0.07%
2019/06/24	6	11.41	4	11.65	11.75	2	2,509	0.08%
2019/06/21	14	10.89	16	10.91	10.70	-2	2,293	-0.09%
2019/06/20	1	10.80	0	0.00	10.90	1	2,237	0.04%
2019/06/18	3	10.80	6	10.70	10.70	-3	2,213	-0.14%
2019/06/17	6	10.55	7	10.52	10.45	-1	2,136	-0.05%
2019/06/06	0	0.00	1	10.35	10.15	-1	2,238	-0.04%
2019/06/05	0	0.00	5	10.50	10.45	-5	2,225	-0.22%
2019/06/04	1	10.50	0	0.00	10.35	1	2,212	0.05%
2019/06/03	1	11.00	0	0.00	10.95	1	2,179	0.05%
2019/05/29	15	11.40	3	11.23	11.15	12	2,020	0.59%
2019/05/28	10	10.93	5	11.18	11.40	5	1,689	0.30%
2019/05/27	1	10.45	0	0.00	10.40	1	1,478	0.07%
2019/05/21	0	0.00	1	9.87	9.98	-1	1,449	-0.07%
2019/05/20	0	0.00	7	9.84	9.82	-7	1,476	-0.47%
2019/05/16	1	10.05	0	0.00	9.85	1	1,512	0.07%
2019/05/14	7	10.00	0	0.00	10.05	7	1,546	0.45%
2019/04/30	0	0.00	1	9.69	9.64	-1	1,484	-0.07%
2019/04/08	5	11.85	5	11.50	11.50	0	1,295	0.00%
2019/04/03	0	0.00	2	11.25	11.40	-2	1,213	-0.16%
2019/04/01	0	0.00	1	10.95	10.90	-1	1,140	-0.09%
2019/03/04	0	0.00	10	10.35	10.35	-10	1,097	-0.91%
2019/02/26	2	10.50	0	0.00	10.30	2	1,102	0.18%
2019/02/18	0	0.00	1	10.35	10.35	-1	1,064	-0.09%
2019/02/14	0	0.00	2	9.97	9.93	-2	1,030	-0.19%
2019/02/13	5	10.15	5	10.10	10.00	0	1,015	0.00%
2019/01/11	0	0.00	1	9.36	9.33	-1	1,114	-0.09%
2018/12/26	1	9.83	1	10.25	9.75	0	1,241	0.00%
2018/12/25	2	10.68	0	0.00	10.30	2	1,209	0.17%
2018/12/24	1	10.70	1	10.80	10.60	0	1,155	0.00%
2018/12/21	1	10.00	1	10.40	10.45	0	1,001	0.00%
2018/12/20	0	0.00	1	9.50	9.51	-1	901	-0.11%
2018/12/14	0	0.00	1	9.70	9.72	-1	901	-0.11%
2018/12/07	0	0.00	1	9.60	9.62	-1	946	-0.11%
2018/12/03	1	10.15	0	0.00	10.10	1	1,023	0.10%
2018/11/30	1	9.71	0	0.00	9.92	1	1,049	0.10%
2018/11/19	0	0.00	1	9.33	9.38	-1	1,589	-0.06%
2018/10/31	20	9.42	0	0.00	9.56	20	1,732	1.15%
2018/10/23	0	0.00	1	9.99	9.99	-1	1,902	-0.05%
2018/10/18	1	10.25	0	0.00	10.15	1	2,536	0.04%
2018/10/12	20	9.14	20	10.01	9.91	0	2,664	0.00%
2018/10/05	11	11.44	0	0.00	11.40	11	2,890	0.38%
2018/10/02	0	0.00	5	12.75	12.65	-5	2,914	-0.17%
2018/09/18	0	0.00	4	12.40	12.35	-4	3,571	-0.11%
2018/09/17	0	0.00	1	12.75	12.70	-1	3,637	-0.03%
2018/09/12	0	0.00	1	12.45	12.35	-1	3,709	-0.03%
2018/09/07	1	13.10	1	13.05	13.15	0	3,808	0.00%
2018/09/06	0	0.00	3	13.90	13.95	-3	3,792	-0.08%
2018/09/05	3	14.55	0	0.00	14.20	3	3,800	0.08%
2018/09/04	0	0.00	4	14.25	14.15	-4	3,764	-0.11%
2018/09/03	4	14.20	9	14.43	14.30	-5	3,806	-0.13%
2018/08/30	37	14.06	20	13.96	13.85	17	3,686	0.46%
2018/08/29	0	0.00	1	14.40	14.40	-1	3,660	-0.03%
2018/08/28	8	13.20	0	0.00	13.10	8	3,568	0.22%
2018/08/27	0	0.00	2	12.75	13.10	-2	3,589	-0.06%
2018/08/17	0	0.00	5	14.30	14.15	-5	3,911	-0.13%
2018/08/16	2	14.50	2	14.55	14.50	0	3,926	0.00%
2018/08/15	10	14.00	0	0.00	13.80	10	3,977	0.25%
2018/08/14	3	14.42	1	14.05	14.10	2	4,041	0.05%
2018/08/13	1	14.60	24	14.38	14.35	-23	4,102	-0.56%
2018/08/10	0	0.00	2	15.55	15.65	-2	4,071	-0.05%
2018/08/09	0	0.00	3	15.62	15.65	-3	4,101	-0.07%
2018/08/08	2	15.80	0	0.00	15.85	2	4,171	0.05%
2018/08/07	0	0.00	1	15.70	15.45	-1	4,245	-0.02%
2018/08/03	3	15.68	3	15.68	15.80	0	4,451	0.00%
2018/08/02	3	16.30	0	0.00	15.80	3	4,597	0.07%
2018/08/01	0	0.00	8	16.11	16.20	-8	4,757	-0.17%
2018/07/30	10	16.87	2	16.85	16.70	8	4,844	0.17%
2018/07/27	14	16.90	4	16.93	17.10	10	4,977	0.20%
2018/07/26	5	17.15	8	16.86	16.65	-3	4,929	-0.06%
2018/07/25	32	17.03	23	17.12	17.05	9	4,817	0.19%
2018/07/24	3	15.65	0	0.00	15.75	3	4,673	0.06%
2018/07/23	3	15.02	1	15.10	15.00	2	4,811	0.04%
2018/07/20	0	0.00	2	15.15	15.20	-2	4,913	-0.04%
2018/07/19	4	15.81	6	15.85	15.60	-2	5,042	-0.04%
2018/07/18	21	15.84	37	15.72	15.95	-16	5,213	-0.31%
2018/07/17	45	15.61	12	15.74	15.60	33	5,226	0.63%
2018/07/06	1	15.05	0	0.00	15.25	1	6,270	0.02%
2018/07/05	4	15.78	5	15.43	15.75	-1	6,463	-0.02%
2018/07/04	6	14.49	10	14.91	15.20	-4	6,224	-0.06%
2018/06/29	2	14.75	0	0.00	14.65	2	7,726	0.03%
2018/06/26	1	15.20	5	15.02	15.50	-4	8,627	-0.05%
2018/06/25	5	14.62	0	0.00	14.40	5	8,774	0.06%
2018/06/22	6	15.12	6	15.17	14.85	0	9,006	0.00%
2018/06/21	0	0.00	1	16.05	15.80	-1	9,407	-0.01%
2018/06/20	10	16.00	0	0.00	16.00	10	10,062	0.10%
2018/06/15	1	17.15	1	17.25	16.95	0	11,596	0.00%
2018/06/14	0	0.00	3	16.85	16.80	-3	12,274	-0.02%
2018/06/12	5	17.25	6	16.93	16.85	-1	12,583	-0.01%
2018/06/07	5	18.25	6	18.02	18.05	-1	13,005	-0.01%
2018/06/06	0	0.00	1	18.25	18.05	-1	13,307	-0.01%
2018/06/05	5	18.35	11	18.05	18.20	-6	13,595	-0.04%
2018/06/04	5	17.83	12	17.85	17.75	-7	14,064	-0.05%
2018/06/01	39	17.70	8	17.74	17.70	31	14,577	0.21%
2018/05/31	9	17.87	6	17.93	17.70	3	15,099	0.02%
2018/05/30	11	17.90	9	18.04	18.00	2	15,866	0.01%
2018/05/29	1	17.35	1	17.25	17.20	0	16,729	0.00%
2018/05/28	3	18.10	7	17.85	17.70	-4	17,252	-0.02%
2018/05/25	0	0.00	1.2	18.29	18.05	-1.2	18,008	-0.01%
2018/05/24	0	0.00	5	18.15	18.20	-5	18,899	-0.03%
2018/05/23	3	18.25	6	18.12	18.25	-3	19,473	-0.02%
2018/05/22	6	19.27	4	19.18	19.05	2	19,658	0.01%
2018/05/21	8	19.11	7	18.86	19.00	1	19,665	0.01%
2018/05/18	14	18.92	12	18.71	18.50	2	19,652	0.01%
2018/05/17	2	18.75	0	0.00	18.65	2	19,691	0.01%
2018/05/16	1	19.05	0	0.00	18.90	1	19,711	0.01%
2018/05/15	3	18.77	3	18.87	18.55	0	19,715	0.00%
2018/05/14	4	18.65	8	18.61	18.30	-4	19,746	-0.02%
2018/05/11	0	0.00	6	19.55	19.00	-6	19,723	-0.03%
2018/05/10	35	20.52	45	20.27	20.10	-10	19,658	-0.05%
2018/05/09	30	20.73	24	20.40	20.20	6	19,617	0.03%
2018/05/08	2	20.10	12	19.88	19.70	-10	19,609	-0.05%
2018/05/07	10	19.75	4	19.78	19.70	6	19,730	0.03%
2018/05/04	19	20.31	19	20.31	20.20	0	20,048	0.00%
2018/05/03	6	19.36	1	19.70	19.50	5	20,050	0.02%
2018/05/02	2	19.80	1	20.30	19.50	1	20,180	0.00%
2018/04/30	7	20.11	3	20.37	20.25	4	20,813	0.02%
2018/04/27	6	19.92	6	19.94	20.50	0	21,028	0.00%
2018/04/26	8	19.31	10	19.79	18.65	-2	21,311	-0.01%
2018/04/25	0	0.00	3	19.80	20.20	-3	21,444	-0.01%
2018/04/24	11	21.14	20	21.00	19.70	-9	21,421	-0.04%
2018/04/23	6	21.80	9	21.83	21.75	-3	21,234	-0.01%
2018/04/20	6	22.16	15	21.75	21.90	-9	21,144	-0.04%
2018/04/19	16	22.91	5	22.35	22.80	11	21,078	0.05%
2018/04/18	22	21.98	42	22.01	22.15	-20	21,106	-0.09%
2018/04/17	6	21.75	14	22.07	21.00	-8	21,294	-0.04%
2018/04/16	3	22.10	46	22.61	22.10	-43	21,233	-0.20%
2018/04/13	37	23.63	27	23.19	23.15	10	21,163	0.05%
2018/04/12	31	23.35	69	23.38	23.10	-38	20,778	-0.18%
2018/04/11	5	22.90	6	23.42	22.95	-1	20,546	0.00%
2018/04/10	55	23.56	16	23.80	23.00	39	20,305	0.19%
2018/04/09	47	25.07	21	24.96	24.20	26	20,075	0.13%
2018/04/03	23	24.47	38	24.31	24.80	-15	19,766	-0.08%
2018/04/02	56	25.09	65	24.91	24.20	-9	19,384	-0.05%
2018/03/31	43	23.07	148	22.77	23.90	-105	18,544	-0.57%	大賣/鉅額交易
2018/03/30	33	22.77	31	22.39	22.20	2	18,169	0.01%
2018/03/29	43	23.94	34	23.56	23.45	9	17,840	0.05%
2018/03/28	111	23.37	25	23.32	23.60	86	17,599	0.49%	大買/
2018/03/27	51	23.09	23	23.19	23.30	28	17,423	0.16%
2018/03/26	43	24.36	46	22.91	23.20	-3	17,178	-0.02%
2018/03/23	42	23.42	56	23.68	24.30	-14	16,765	-0.08%
2018/03/22	38	24.28	58	24.34	23.20	-20	16,108	-0.12%
2018/03/21	87	26.40	75	26.02	25.45	12	15,576	0.08%
2018/03/20	90	25.23	62	25.27	25.75	28	14,514	0.19%
2018/03/19	15	22.64	12	22.77	23.45	3	13,762	0.02%
2018/03/16	16	21.68	12	21.57	21.35	4	13,532	0.03%
2018/03/15	35	21.65	7	21.67	21.60	28	13,522	0.21%
2018/03/14	21	22.67	16	23.03	22.50	5	13,429	0.04%
2018/03/13	19	23.15	31	22.72	23.10	-12	13,352	-0.09%
2018/03/12	44	22.21	10	21.38	22.05	34	13,259	0.26%
2018/03/09	32	24.05	46	23.88	22.95	-14	13,083	-0.11%
2018/03/08	40	27.76	59	27.91	25.45	-19	12,833	-0.15%
2018/03/07	41	27.51	59	28.01	28.25	-18	12,386	-0.15%
2018/03/06	40	24.78	45	24.75	25.70	-5	12,016	-0.04%
2018/03/05	120	22.79	110	23.23	23.40	10	11,526	0.09%	大買/大賣/
2018/03/02	53	20.33	37	20.38	21.30	16	10,741	0.15%
2018/03/01	86	19.51	94	19.38	19.40	-8	9,776	-0.08%
2018/02/27	54	19.87	49	19.67	19.85	5	9,232	0.05%
2018/02/26	63	20.14	24	20.18	20.40	39	8,440	0.46%
2018/02/23	32	18.45	16	18.04	18.55	16	7,520	0.21%
2018/02/22	31	16.80	34	17.08	16.90	-3	6,916	-0.04%
2018/02/21	8	15.94	15	15.94	16.10	-7	6,658	-0.11%
2018/02/12	10	14.86	9	15.05	14.65	1	6,559	0.02%
2018/02/09	6	14.02	0	0.00	14.30	6	6,480	0.09%
2018/02/08	24	15.16	6	15.14	14.95	18	6,398	0.28%
2018/02/07	9	15.42	23	15.42	15.30	-14	6,356	-0.22%
2018/02/06	8	15.43	5	16.01	15.35	3	6,289	0.05%
2018/02/05	10	16.60	1	16.60	17.05	9	6,203	0.15%
2018/02/02	15	17.63	6	17.43	17.30	9	6,130	0.15%
2018/02/01	5	17.81	9	17.82	17.75	-4	6,086	-0.07%
2018/01/31	6	17.65	7	17.49	18.00	-1	5,977	-0.02%
2018/01/30	7	17.61	4	17.70	17.40	3	5,781	0.05%
2018/01/29	6	18.15	22	18.13	18.50	-16	5,603	-0.29%
2018/01/26	5	17.35	0	0.00	17.60	5	5,201	0.10%
2018/01/25	3	17.68	19	17.60	17.65	-16	5,043	-0.32%
2018/01/24	44	17.83	13	17.73	17.65	31	4,932	0.63%
2018/01/23	7	17.42	4	17.20	17.20	3	4,276	0.07%
2018/01/22	8	16.80	23	16.80	17.35	-15	3,898	-0.38%
2018/01/19	12	15.46	16	15.67	15.80	-4	3,421	-0.12%
2018/01/18	10	15.10	12	15.10	14.90	-2	3,179	-0.06%
2018/01/17	0	0.00	10	14.60	14.55	-10	3,059	-0.33%
2018/01/16	1	14.40	21	14.56	14.40	-20	3,069	-0.65%
2018/01/15	17	14.49	4	14.55	14.45	13	3,015	0.43%
2018/01/12	31	14.99	0	0.00	15.00	31	2,958	1.05%
2018/01/11	21	14.87	18	15.37	15.45	3	2,714	0.11%
2018/01/10	0	0.00	1	14.05	14.05	-1	2,417	-0.04%
2018/01/09	0	0.00	22	13.87	14.00	-22	2,521	-0.87%
2018/01/05	1	14.00	30	13.90	13.95	-29	2,552	-1.14%
2018/01/04	57	13.76	4	13.85	14.00	53	2,541	2.09%
2018/01/03	2	13.30	6	13.30	13.30	-4	2,519	-0.16%
2018/01/02	6	13.15	4	13.15	13.15	2	2,516	0.08%