映泰 (2399)-第一金-桃園券商分點個股進出

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
20.70
漲跌
▲0.40
漲幅
+1.97%
成交量
1,858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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	20.50	0	0.00	20.45	5	3,215	0.16%
2024/04/26	0	0.00	7	20.49	20.30	-7	3,226	-0.22%
2024/04/24	6	20.60	0	0.00	20.65	6	3,247	0.18%
2024/04/19	0	0.00	0.5	20.25	20.40	-0.5	3,263	-0.02%
2024/04/18	0	0.00	0.2	21.50	21.30	-0.2	3,301	-0.01%
2024/04/17	5	21.55	0	0.00	21.50	5	3,393	0.15%
2024/04/16	2	21.30	4	21.75	21.25	-2	3,411	-0.06%
2024/04/15	0	22.40	1	22.40	22.20	-1	3,405	-0.03%
2024/04/12	6	22.98	0	0.00	22.95	6	3,392	0.18%
2024/04/11	31	22.84	31	22.97	22.85	0	3,397	0.00%
2024/04/10	2	23.15	0	0.00	23.05	2	3,402	0.06%
2024/04/09	1	23.10	0	0.00	23.05	1	3,443	0.03%
2024/04/08	0	23.10	0	0.00	22.90	0	3,458	0.00%
2024/04/02	0	23.30	0	0.00	23.10	0	3,531	0.00%
2024/03/29	1	23.25	1	23.30	23.20	0	3,733	0.00%
2024/03/26	8	23.64	9	23.59	23.25	-1	3,782	-0.03%
2024/03/25	0	23.20	0	0.00	23.15	0	3,757	0.00%
2024/03/22	10	23.00	0	0.00	23.10	10	3,785	0.26%
2024/03/20	0	23.10	0	0.00	22.80	0	3,812	0.00%
2024/03/18	0	23.45	1	23.35	23.40	-1	3,993	-0.02%
2024/03/15	0	23.45	0	0.00	23.35	0	4,061	0.00%
2024/03/14	1	24.05	1	23.65	23.75	0	4,124	0.00%
2024/03/12	4	24.71	4	24.71	24.80	0	4,941	0.00%
2024/03/11	10	24.00	0	0.00	24.10	10	5,391	0.19%
2024/03/08	0	23.60	0	0.00	23.90	0	5,484	0.00%
2024/03/07	2	24.75	1	24.35	24.15	1	5,448	0.02%
2024/03/06	1	24.75	0	0.00	24.65	1	5,366	0.02%
2024/03/05	10	25.95	10	25.15	25.15	0	5,334	0.00%
2024/03/04	1	25.15	0	0.00	24.65	1	5,159	0.02%
2024/03/01	29	26.53	26	26.13	25.95	3	5,079	0.06%
2024/02/23	0	0.00	1	24.75	24.35	-1	4,488	-0.02%
2024/02/22	1	24.55	0	0.00	24.55	1	4,511	0.02%
2024/02/21	2	24.80	8	25.05	24.75	-6	4,502	-0.13%
2024/02/20	13	25.32	3	24.90	24.90	10	4,483	0.22%
2024/02/19	3	25.50	0	0.00	25.45	3	4,459	0.07%
2024/02/16	31	25.38	43	25.80	25.80	-12	4,428	-0.27%
2024/02/15	5	24.58	111	24.61	24.40	-106	4,183	-2.53%	大賣/鉅額交易
2024/02/05	107	23.78	6	23.80	23.10	101	4,046	2.50%	大買/鉅額交易
2024/02/02	1	23.15	0	0.00	22.90	1	4,026	0.02%
2024/02/01	0	0.00	1	22.85	22.85	-1	4,218	-0.02%
2024/01/31	0	0.00	1	23.10	23.00	-1	4,248	-0.02%
2024/01/26	1	23.50	0	0.00	23.15	1	4,346	0.02%
2024/01/25	8	23.90	13	23.65	23.75	-5	4,429	-0.11%
2024/01/24	0	0.00	3	23.30	23.30	-3	4,401	-0.07%
2024/01/19	0	0.00	1	23.05	23.05	-1	4,589	-0.02%
2024/01/17	1	23.20	0	0.00	23.10	1	4,823	0.02%
2024/01/16	1	23.55	2	23.50	23.50	-1	4,980	-0.02%
2024/01/15	0	0.00	1	23.80	23.80	-1	5,170	-0.02%
2024/01/12	3	23.60	5	23.55	23.60	-2	5,190	-0.04%
2024/01/11	6	23.90	0	0.00	24.35	6	5,159	0.12%
2024/01/10	0	0.00	1	23.25	23.30	-1	5,118	-0.02%
2024/01/09	2	24.28	1	24.00	23.60	1	5,121	0.02%
2024/01/08	0	0.00	1	23.70	23.70	-1	5,131	-0.02%
2024/01/04	2	23.75	20	23.85	23.95	-18	5,273	-0.34%
2024/01/03	26	24.78	5	24.15	24.15	21	5,419	0.39%
2024/01/02	0	0.00	1	24.65	24.65	-1	5,499	-0.02%
2023/12/28	4	24.89	1	25.00	24.70	3	5,508	0.05%
2023/12/27	8	25.17	21	25.32	25.05	-13	5,464	-0.24%
2023/12/25	11	24.15	11	24.26	24.20	0	5,306	0.00%
2023/12/21	0	0.00	24	23.78	23.75	-24	5,272	-0.46%
2023/12/19	1	23.90	7	23.45	23.45	-6	5,302	-0.11%
2023/12/18	2	23.85	0	0.00	23.80	2	5,370	0.04%
2023/12/15	0	0.00	1	24.15	24.10	-1	5,403	-0.02%
2023/12/14	4	24.53	14	24.55	24.40	-10	5,412	-0.18%
2023/12/13	17	25.07	13	24.77	24.50	4	5,446	0.07%
2023/12/12	6	24.53	1	24.20	24.05	5	5,464	0.09%
2023/12/11	2	24.83	2	24.88	24.65	0	5,409	0.00%
2023/12/08	50	25.76	40	25.86	25.20	10	5,341	0.19%
2023/12/07	35	26.00	22	26.34	25.15	13	5,206	0.25%
2023/12/06	86	26.00	76	26.18	26.40	10	4,527	0.22%
2023/12/05	51	24.28	47	24.15	24.00	4	3,970	0.10%
2023/12/04	12	24.03	31	24.15	23.75	-19	3,887	-0.49%
2023/11/30	22	23.81	7	23.92	23.80	15	3,881	0.39%
2023/11/29	16	23.80	76	24.16	23.75	-60	3,895	-1.54%
2023/11/28	6	23.14	10	23.63	23.90	-4	3,976	-0.10%
2023/11/24	5	23.45	0	0.00	23.30	5	3,977	0.13%
2023/11/21	12	24.76	49	24.49	24.40	-37	4,093	-0.90%
2023/11/20	0	0.00	4	24.29	24.20	-4	4,386	-0.09%
2023/11/17	0	0.00	2	23.95	23.90	-2	4,391	-0.05%
2023/11/16	31	24.51	5	24.47	24.20	26	4,404	0.59%
2023/11/15	5	24.50	23	24.30	24.30	-18	4,398	-0.41%
2023/11/14	10	24.55	12	24.38	24.35	-2	4,441	-0.05%
2023/11/13	0	0.00	2	24.50	24.40	-2	4,590	-0.04%
2023/11/10	0	0.00	86	24.16	23.55	-86	4,537	-1.90%
2023/11/09	127	24.51	42	24.53	24.10	85	4,518	1.88%	大買/
2023/11/08	4	24.78	1	24.25	24.15	3	4,352	0.07%
2023/11/06	9	24.44	5.3	24.34	24.50	3.7	4,382	0.08%
2023/11/03	0	0.00	29	24.31	24.45	-29	4,397	-0.66%
2023/11/02	32	23.89	28	24.03	24.25	4	4,367	0.09%
2023/11/01	21	23.50	21	23.25	23.25	0	4,306	0.00%
2023/10/31	1	23.90	1	24.10	23.55	0	4,300	0.00%
2023/10/30	22	23.89	22	23.55	23.55	0	4,296	0.00%
2023/10/27	24	24.56	2	24.15	24.20	22	4,346	0.51%
2023/10/26	15	24.69	13	24.48	23.90	2	4,321	0.05%
2023/10/25	7	24.83	6	24.40	24.30	1	4,347	0.02%
2023/10/24	15	24.60	17	24.49	24.45	-2	4,266	-0.05%
2023/10/23	2	23.53	9	24.23	24.05	-7	4,260	-0.16%
2023/10/20	2	22.30	2	22.45	22.50	0	4,310	0.00%
2023/10/19	0	0.00	3	22.90	22.90	-3	4,367	-0.07%
2023/10/18	2	23.50	2	23.53	23.35	0	4,473	0.00%
2023/10/16	4	23.63	0	0.00	23.60	4	4,719	0.08%
2023/10/13	2	24.15	4	24.35	24.15	-2	5,274	-0.04%
2023/10/12	6	24.48	8	24.94	24.85	-2	5,447	-0.04%
2023/10/11	14	24.91	7	24.35	24.10	7	5,510	0.13%
2023/10/06	13	24.43	12	24.53	24.55	1	5,613	0.02%
2023/10/05	2	23.95	5	24.01	23.65	-3	5,956	-0.05%
2023/10/04	4	23.23	0	0.00	23.05	4	6,043	0.07%
2023/10/02	0	0.00	2	24.30	24.25	-2	6,158	-0.03%
2023/09/27	3	23.33	0	0.00	23.30	3	6,381	0.05%
2023/09/26	2	23.85	0	0.00	23.55	2	6,947	0.03%
2023/09/25	3	24.38	4	24.01	24.00	-1	7,057	-0.01%
2023/09/21	11	24.22	4	24.48	24.35	7	7,137	0.10%
2023/09/20	27	24.24	2	24.50	24.25	25	7,080	0.35%
2023/09/19	2	23.90	1	24.25	23.85	1	7,069	0.01%
2023/09/18	19	24.41	19	24.69	24.20	0	7,103	0.00%
2023/09/15	32	24.45	32	24.74	24.40	0	7,189	0.00%
2023/09/14	0	0.00	3	23.43	23.30	-3	7,051	-0.04%
2023/09/12	2	22.75	0	0.00	22.55	2	7,182	0.03%
2023/09/11	1	22.55	0	0.00	22.40	1	7,443	0.01%
2023/09/08	2	23.55	0	0.00	23.50	2	7,598	0.03%
2023/09/07	2	24.00	0	0.00	24.00	2	7,727	0.03%
2023/09/06	4	23.90	0	0.00	23.80	4	7,906	0.05%
2023/09/04	10	23.90	10	23.76	23.90	0	8,451	0.00%
2023/09/01	10	24.23	105	24.30	24.20	-95	8,569	-1.11%	大賣/
2023/08/31	3	23.33	2	23.40	23.50	1	9,008	0.01%
2023/08/30	21	24.00	6	24.09	23.50	15	9,285	0.16%
2023/08/29	75	23.35	1	22.95	23.35	74	9,421	0.79%
2023/08/28	7	23.58	6	23.28	23.10	1	9,472	0.01%
2023/08/25	7	24.26	3	24.05	24.05	4	9,515	0.04%
2023/08/24	26	24.92	35	25.02	25.40	-9	9,764	-0.09%
2023/08/22	2	22.90	0	0.00	22.85	2	9,950	0.02%
2023/08/21	7	23.54	10	23.30	23.20	-3	10,300	-0.03%
2023/08/18	35	23.84	56	24.24	23.60	-21	10,860	-0.19%
2023/08/17	38	24.04	161	22.83	24.20	-123	11,068	-1.11%	大賣/鉅額交易
2023/08/16	1	22.60	1	22.50	22.65	0	11,092	0.00%
2023/08/15	0	0.00	2	22.70	22.55	-2	11,188	-0.02%
2023/08/14	2	21.95	0	0.00	21.95	2	11,162	0.02%
2023/08/11	148	22.45	1	22.45	22.45	147	11,138	1.32%	大買/鉅額交易
2023/08/10	2	22.60	15	22.50	22.50	-13	11,115	-0.12%
2023/08/09	13	23.82	12	23.48	23.45	1	11,060	0.01%
2023/08/08	3	23.47	2	23.53	23.40	1	11,011	0.01%
2023/08/07	3	23.67	2	23.83	23.90	1	10,990	0.01%
2023/08/04	0	0.00	1	23.55	23.45	-1	10,955	-0.01%
2023/08/02	6	24.72	3.2	24.30	23.75	2.8	10,926	0.03%
2023/08/01	13.2	24.40	17	24.73	24.75	-3.8	10,867	-0.03%
2023/07/31	4	25.55	56	25.94	25.15	-52	10,775	-0.48%
2023/07/28	28	25.86	19.1	26.14	25.40	8.9	10,689	0.08%
2023/07/27	20	26.56	38	26.55	26.45	-18	10,564	-0.17%
2023/07/26	26.1	27.01	26.2	26.69	26.40	-0.1	10,494	0.00%
2023/07/25	41.2	27.85	20	27.84	27.85	21.2	10,331	0.21%
2023/07/24	28	26.80	41	26.70	27.00	-13	10,090	-0.13%
2023/07/21	26	27.17	16	26.92	27.10	10	10,009	0.10%
2023/07/20	10	26.99	2	26.55	26.55	8	9,888	0.08%
2023/07/19	14	27.11	25	27.12	26.85	-11	9,796	-0.11%
2023/07/18	96.3	27.74	153	28.06	27.75	-56.7	9,579	-0.59%	大賣/
2023/07/17	10	27.08	4	27.03	26.70	6	9,000	0.07%
2023/07/14	10	26.52	10	26.61	26.70	0	8,785	0.00%
2023/07/13	27	26.46	4	26.36	26.50	23	8,625	0.27%
2023/07/12	43	26.56	40	26.60	26.75	3	8,359	0.04%
2023/07/11	1	25.50	1	24.95	25.20	0	7,902	0.00%
2023/07/10	12	25.08	10	25.31	25.00	2	7,807	0.03%
2023/07/07	0	0.00	3	25.23	24.90	-3	7,768	-0.04%
2023/07/06	10	25.30	10	25.11	25.35	0	7,695	0.00%
2023/07/05	4	25.70	6	25.58	25.35	-2	7,608	-0.03%
2023/07/04	51	26.57	60	26.63	26.55	-9	7,426	-0.12%
2023/07/03	2	24.60	50	25.50	25.50	-48	6,856	-0.70%
2023/06/30	2	23.10	4	23.13	23.20	-2	6,749	-0.03%
2023/06/29	32	22.81	34	22.79	22.95	-2	6,691	-0.03%
2023/06/28	2	22.40	4	22.49	22.30	-2	6,632	-0.03%
2023/06/27	1	21.85	2	22.00	21.85	-1	6,615	-0.02%
2023/06/26	18	22.56	2	23.05	22.30	16	6,608	0.24%
2023/06/21	5	22.90	105	22.93	22.95	-100	6,567	-1.52%	大賣/
2023/06/20	102	22.55	7	22.46	22.60	95	6,451	1.47%	大買/
2023/06/16	5	22.57	18	22.54	22.60	-13	6,565	-0.20%
2023/06/15	13	23.49	125	22.92	23.10	-112	6,531	-1.71%	大賣/鉅額交易
2023/06/14	102	23.07	3	23.00	23.20	99	6,413	1.54%	大買/
2023/06/13	54	23.02	81	22.80	22.55	-27	6,256	-0.43%
2023/06/12	12	22.88	205	22.32	22.40	-193	6,262	-3.08%	大賣/鉅額交易
2023/06/09	158	22.72	33	22.67	22.70	125	6,134	2.04%	大買/鉅額交易
2023/06/08	11	21.50	121	21.32	21.35	-110	5,747	-1.91%	大賣/鉅額交易
2023/06/07	16	21.57	14	21.20	21.15	2	5,610	0.04%
2023/06/06	176	22.13	30	21.79	21.60	146	5,479	2.66%	大買/鉅額交易
2023/06/05	22	21.83	21	22.23	22.65	1	4,926	0.02%
2023/06/02	10	20.79	7	20.63	20.60	3	4,660	0.06%
2023/06/01	208	19.95	29	19.73	20.10	179	4,478	4.00%	大買/鉅額交易
2023/05/31	29	19.97	29	20.14	19.80	0	4,426	0.00%
2023/05/30	34	20.74	29	20.87	20.00	5	4,328	0.12%
2023/05/29	15	20.84	11	20.73	20.80	4	3,989	0.10%
2023/05/26	7	20.98	6	20.91	20.65	1	3,914	0.03%
2023/05/25	7	20.68	12	20.79	20.65	-5	3,919	-0.13%
2023/05/24	24	19.99	11	19.75	19.90	13	3,547	0.37%
2023/05/23	7	18.80	41	19.28	19.50	-34	2,983	-1.14%
2023/05/22	11	17.17	13	16.95	17.75	-2	2,692	-0.07%
2023/05/19	3	16.10	7	16.64	16.15	-4	2,522	-0.16%
2023/05/17	0	0.00	1	15.55	15.55	-1	2,498	-0.04%
2023/05/15	0	0.00	1	15.10	15.20	-1	2,597	-0.04%
2023/05/04	0	0.00	2	15.25	15.25	-2	2,688	-0.07%
2023/04/25	2	15.00	0	0.00	14.80	2	2,893	0.07%
2023/04/18	5	15.87	0	0.00	15.80	5	2,878	0.17%
2023/04/17	2	16.15	0	0.00	16.05	2	2,885	0.07%
2023/04/14	2	16.25	0	0.00	16.20	2	2,890	0.07%
2023/04/13	0	0.00	5	16.20	16.20	-5	3,002	-0.17%
2023/04/12	0	0.00	2	16.50	16.50	-2	2,990	-0.07%
2023/04/10	2	16.05	15.3	16.05	16.05	-13.3	2,994	-0.44%
2023/04/06	5	15.85	0	0.00	15.85	5	2,983	0.17%
2023/03/30	15	16.40	0	0.00	16.25	15	2,959	0.51%
2023/03/29	0	0.00	0	16.60	16.25	0	2,957	0.00%
2023/03/28	0	0.00	6	16.30	16.25	-6	2,980	-0.20%
2023/03/27	0	17.00	0	0.00	16.70	0	2,960	0.00%
2023/03/24	0	0.00	10	17.05	17.20	-10	2,982	-0.34%
2023/03/23	0	0.00	26	17.17	17.05	-26	3,221	-0.81%
2023/03/22	10.2	17.25	20	17.16	17.10	-9.8	3,351	-0.29%
2023/03/21	25	17.20	41	17.00	17.20	-16	3,292	-0.49%
2023/03/17	43.1	16.41	17	16.49	16.55	26.1	3,058	0.85%
2023/03/16	12	16.02	0	0.00	16.00	12	2,901	0.41%
2023/03/15	15	15.95	19	16.21	16.20	-4	2,869	-0.14%
2023/03/14	19	16.03	1	16.05	15.65	18	2,731	0.66%
2023/03/13	6	15.60	1	15.65	15.80	5	2,683	0.19%
2023/03/10	15	15.60	0	0.00	15.60	15	2,658	0.56%
2023/03/08	0	0.00	1	15.75	15.95	-1	2,679	-0.04%
2023/03/06	0	15.95	0	0.00	15.70	0	2,646	0.00%
2023/02/24	0	0.00	3	15.90	15.75	-3	2,657	-0.11%
2023/02/23	11	15.77	42	15.60	16.25	-31	2,458	-1.26%
2023/02/22	0	14.78	0	0.00	14.80	0	2,233	0.00%
2023/02/21	1	15.10	1	14.90	14.90	0	2,248	0.00%
2023/02/20	0	15.11	3	15.00	15.05	-3	2,331	-0.13%
2023/02/16	0	0.00	6	14.95	14.90	-6	2,337	-0.26%
2023/02/14	6	14.30	9	14.43	14.50	-3	2,371	-0.13%
2023/02/13	28	14.35	28	14.46	14.40	0	2,917	0.00%
2023/02/09	0	0.00	1	14.75	14.65	-1	3,229	-0.03%
2023/02/03	0	0.00	10	14.60	14.70	-10	3,266	-0.31%
2023/02/02	3	14.80	3	14.60	14.55	0	3,284	0.00%
2023/02/01	0	0.00	80	14.35	14.40	-80	3,287	-2.43%
2023/01/16	11	13.80	17	13.85	13.75	-6	3,670	-0.16%
2023/01/13	13	13.93	7	13.80	13.55	6	3,651	0.16%
2023/01/11	0	0.00	4	14.05	13.80	-4	3,864	-0.10%
2023/01/10	0	0.00	21	13.90	13.85	-21	3,866	-0.54%
2023/01/06	0	0.00	1	13.70	13.80	-1	3,864	-0.03%
2023/01/05	1	14.00	52	13.93	13.70	-51	3,872	-1.32%
2023/01/04	10	13.65	20	13.85	13.75	-10	3,849	-0.26%
2023/01/03	8	13.85	45	14.09	13.70	-37	3,834	-0.96%
2022/12/30	40	13.30	0	0.00	13.30	40	3,710	1.08%
2022/12/29	2	13.23	118	13.64	13.50	-116	3,702	-3.13%	大賣/鉅額交易
2022/12/28	82	13.25	0	0.00	13.10	82	3,654	2.24%
2022/12/27	0	0.00	1	13.60	13.55	-1	3,647	-0.03%
2022/12/26	10	13.50	0	0.00	13.50	10	3,651	0.27%
2022/12/23	10	13.40	0	0.00	13.55	10	3,654	0.27%
2022/12/22	31	13.50	0	0.00	13.55	31	3,664	0.85%
2022/12/21	30	13.41	30	13.50	13.50	0	3,688	0.00%
2022/12/20	64	13.75	1	13.80	13.40	63	3,784	1.66%
2022/12/19	0	0.00	1	13.85	13.70	-1	3,771	-0.03%
2022/12/15	3	14.65	105	14.43	14.60	-102	3,704	-2.75%	大賣/鉅額交易
2022/12/14	139	14.48	98	14.25	14.45	41	3,438	1.19%	大買/
2022/12/13	33	13.60	0	0.00	13.45	33	3,258	1.01%
2022/12/05	22	14.35	2	14.60	14.25	20	3,255	0.61%
2022/12/02	2	14.30	0	0.00	14.30	2	3,208	0.06%
2022/12/01	33	14.20	94	14.35	14.30	-61	3,201	-1.91%
2022/11/29	55	13.59	55	13.79	13.85	0	3,157	0.00%
2022/11/28	0	0.00	9	13.92	13.85	-9	3,139	-0.29%
2022/11/25	4	14.08	5	13.90	13.90	-1	3,138	-0.03%
2022/11/22	12	13.75	0	0.00	13.80	12	3,069	0.39%
2022/11/21	1	13.70	0	0.00	13.75	1	3,068	0.03%
2022/11/18	56	14.28	0	0.00	14.05	56	3,060	1.83%
2022/11/17	0	0.00	5	14.00	14.20	-5	3,022	-0.17%
2022/11/16	9	14.12	90	14.05	14.05	-81	3,000	-2.70%
2022/11/14	0	0.00	6	13.70	13.70	-6	2,898	-0.21%
2022/11/11	22	14.00	17	14.01	13.60	5	2,887	0.17%
2022/11/10	1	14.05	6	14.03	14.00	-5	2,881	-0.17%
2022/11/09	118	14.71	101	14.88	14.45	17	2,822	0.60%	大買/大賣/
2022/11/08	265	14.60	155	14.51	14.10	110	2,298	4.79%	大買/大賣/鉅額交易
2022/11/04	0	0.00	1	13.10	13.10	-1	1,915	-0.05%
2022/11/03	1	13.15	0	0.00	13.15	1	1,907	0.05%
2022/10/31	25	12.93	25	13.00	12.80	0	1,903	0.00%
2022/10/28	0	0.00	12	12.73	12.85	-12	1,886	-0.64%
2022/10/27	23	12.94	5	13.16	13.30	18	1,853	0.97%
2022/10/26	10	12.85	88	12.69	12.90	-78	1,609	-4.85%
2022/10/25	1	12.15	2	12.15	12.05	-1	1,457	-0.07%
2022/10/21	33	12.00	14	11.86	11.85	19	1,766	1.08%
2022/10/20	42	12.25	8	12.75	12.25	34	1,756	1.94%
2022/10/19	9	12.95	84	12.30	13.00	-75	1,650	-4.54%
2022/10/18	58	11.90	0	0.00	11.85	58	1,518	3.82%
2022/10/17	15	11.30	0	0.00	11.70	15	1,514	0.99%
2022/10/12	2	11.80	0	0.00	11.90	2	1,775	0.11%
2022/10/06	10	12.45	0	0.00	12.55	10	1,767	0.57%
2022/10/05	3	12.53	0	0.00	12.35	3	1,768	0.17%
2022/10/03	0	0.00	112	12.25	12.15	-112	1,764	-6.35%	大賣/鉅額交易
2022/09/30	0	0.00	22	12.25	12.25	-22	1,764	-1.25%
2022/09/29	3	11.85	3	12.20	12.15	0	1,762	0.00%
2022/09/28	66	12.00	0	0.00	11.60	66	1,749	3.77%
2022/09/27	23	11.97	22	12.15	12.50	1	1,729	0.06%
2022/09/26	42	12.45	0	0.00	12.10	42	1,642	2.56%
2022/09/20	13	14.15	0	0.00	14.10	13	1,644	0.79%
2022/09/19	1	14.15	0	0.00	14.05	1	1,653	0.06%
2022/09/14	0	0.00	11	14.55	14.55	-11	1,667	-0.66%
2022/09/13	0	0.00	50	14.61	14.65	-50	1,677	-2.98%
2022/09/12	50	14.24	0	0.00	14.20	50	1,682	2.97%
2022/09/08	22	14.05	0	0.00	14.05	22	1,678	1.31%
2022/09/07	2	13.95	0	0.00	13.90	2	1,680	0.12%
2022/09/06	1	14.10	0	0.00	14.00	1	1,676	0.06%
2022/09/02	0	0.00	14	15.00	14.90	-14	1,682	-0.83%
2022/09/01	0	0.00	6	15.10	14.85	-6	1,677	-0.36%
2022/08/26	43	15.07	19	15.15	15.10	24	1,643	1.46%
2022/08/25	0	0.00	5	15.00	15.05	-5	1,645	-0.30%
2022/08/18	1	15.00	0	0.00	15.15	1	1,612	0.06%
2022/08/17	5	16.10	8	16.25	16.30	-3	1,597	-0.19%
2022/08/16	32	15.98	17	15.81	15.80	15	1,555	0.96%
2022/08/15	24	15.76	9	15.96	16.00	15	1,536	0.98%
2022/08/12	5	15.50	5	15.60	15.60	0	1,500	0.00%
2022/08/11	37	15.55	42	15.41	15.40	-5	1,474	-0.34%
2022/08/10	6	15.10	6	15.24	15.30	0	1,462	0.00%
2022/08/09	29	15.21	23	15.12	15.10	6	1,453	0.41%
2022/08/08	2	14.98	0	0.00	15.15	2	1,432	0.14%
2022/08/05	0	0.00	9	14.90	14.75	-9	1,425	-0.63%
2022/08/04	9	14.55	2	14.85	14.45	7	1,424	0.49%
2022/08/03	3	14.90	0	0.00	14.65	3	1,419	0.21%
2022/08/02	2	14.75	2	14.85	14.80	0	1,416	0.00%
2022/08/01	13	15.00	5	15.09	15.20	8	1,411	0.57%
2022/07/29	21	15.33	154	15.58	14.90	-133	1,405	-9.47%	大賣/鉅額交易
2022/07/28	100	15.14	0	0.00	14.80	100	1,123	8.90%
2022/07/27	3	15.40	3	15.45	15.55	0	1,045	0.00%
2022/07/26	53	15.67	24	15.93	15.40	29	1,021	2.84%
2022/07/25	5	16.15	0	0.00	16.45	5	1,001	0.50%
2022/07/22	5	16.28	0	0.00	16.50	5	997	0.50%
2022/07/21	8	16.43	0	0.00	16.45	8	1,002	0.80%
2022/07/20	38	17.13	42	17.03	16.70	-4	989	-0.40%
2022/07/19	16	16.60	94	15.93	16.60	-78	820	-9.51%
2022/07/18	0	0.00	48	15.20	15.10	-48	754	-6.36%
2022/07/12	2	14.05	1	14.00	14.00	1	777	0.13%
2022/07/11	0	0.00	30	14.70	14.80	-30	774	-3.87%
2022/07/05	0	0.00	13	14.55	14.55	-13	807	-1.61%
2022/07/04	1	14.20	2	14.15	14.05	-1	800	-0.12%
2022/07/01	65	14.05	1	13.55	13.50	64	794	8.06%
2022/06/30	41	14.81	1	14.85	14.80	40	770	5.19%
2022/06/29	0	0.00	5	15.55	15.55	-5	762	-0.66%
2022/06/28	1	15.50	4	15.60	15.65	-3	771	-0.39%
2022/06/27	13	16.00	0	0.00	15.95	13	776	1.67%
2022/06/24	0	0.00	1	15.30	15.25	-1	785	-0.13%
2022/06/22	24	15.54	1	15.60	15.15	23	869	2.65%
2022/06/20	5	15.58	3	15.90	14.95	2	869	0.23%
2022/06/17	37	15.93	14	16.00	15.95	23	879	2.61%
2022/06/16	15	16.54	14	17.25	16.50	1	873	0.11%
2022/06/15	11	16.75	0	0.00	16.80	11	876	1.25%
2022/06/14	9	16.55	9	16.75	16.80	0	889	0.00%
2022/06/13	3	17.25	0	0.00	17.20	3	880	0.34%
2022/06/02	9	18.15	3	18.15	18.15	6	1,032	0.58%
2022/06/01	5	18.25	3	18.45	18.25	2	1,055	0.19%
2022/05/30	0	0.00	5	18.35	18.30	-5	1,091	-0.46%
2022/05/26	3	17.70	0	0.00	17.70	3	1,265	0.24%
2022/05/25	5	17.70	0	0.00	17.70	5	1,277	0.39%
2022/05/17	0	0.00	11	17.95	17.85	-11	1,445	-0.76%
2022/05/11	5	17.00	0	0.00	17.10	5	1,566	0.32%
2022/05/09	18	17.55	8	17.55	17.35	10	1,746	0.57%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/05/03	1	18.80	0	0.00	18.80	1	1,871	0.05%
2022/04/28	0	0.00	2	18.40	18.45	-2	1,905	-0.10%
2022/04/27	0	0.00	1	18.00	18.35	-1	1,913	-0.05%
2022/04/20	2	20.90	0	0.00	20.85	2	1,956	0.10%
2022/04/01	0	0.00	1	21.60	21.60	-1	2,840	-0.04%
2022/03/31	0	0.00	3	21.80	21.70	-3	3,028	-0.10%
2022/03/30	1	22.25	3	22.05	21.90	-2	3,339	-0.06%
2022/03/29	1	22.10	1	22.60	22.10	0	4,740	0.00%
2022/03/28	5	22.46	9	22.40	22.40	-4	5,040	-0.08%
2022/03/25	1	22.00	0	0.00	22.00	1	5,015	0.02%
2022/03/24	0	0.00	2	21.95	21.95	-2	5,028	-0.04%
2022/03/21	0	0.00	1	21.85	21.85	-1	5,078	-0.02%
2022/03/15	3	21.33	0	0.00	21.10	3	5,720	0.05%
2022/03/11	5	21.60	0	0.00	21.90	5	5,789	0.09%
2022/03/10	2	22.43	0	0.00	22.10	2	5,834	0.03%
2022/03/09	0	0.00	1	21.50	21.45	-1	5,889	-0.02%
2022/03/07	1	21.30	0	0.00	21.30	1	5,975	0.02%
2022/03/02	0	0.00	5	23.00	23.25	-5	6,121	-0.08%
2022/02/25	0	0.00	1	22.05	21.80	-1	6,069	-0.02%
2022/02/24	0	0.00	1	21.85	21.50	-1	6,106	-0.02%
2022/02/22	0	0.00	1	21.80	21.85	-1	6,493	-0.02%
2022/02/18	2	22.58	0	0.00	22.90	2	6,650	0.03%
2022/02/17	4	23.20	0	0.00	23.10	4	6,791	0.06%
2022/02/16	1	22.20	0	0.00	23.90	1	6,815	0.01%
2022/02/10	0	0.00	1	21.90	22.30	-1	8,106	-0.01%
2022/02/09	1	22.25	1	22.05	22.45	0	8,506	0.00%
2022/01/07	1	23.05	0	0.00	22.95	1	10,206	0.01%
2022/01/06	2	24.25	26	24.00	23.90	-24	10,198	-0.24%
2022/01/04	4	24.43	5	24.46	24.50	-1	10,302	-0.01%
2022/01/03	0	0.00	2	24.68	24.55	-2	10,328	-0.02%
2021/12/30	6	24.72	0	0.00	24.60	6	10,504	0.06%
2021/12/29	1	25.30	7	25.26	25.35	-6	10,455	-0.06%
2021/12/28	49	26.44	46	27.59	26.00	3	10,366	0.03%
2021/12/27	35	26.28	11	26.40	27.00	24	10,120	0.24%
2021/12/24	10	26.53	5	26.50	26.55	5	9,973	0.05%
2021/12/23	231	26.38	146	26.58	27.00	85	9,701	0.88%	大買/大賣/
2021/12/22	13	23.74	22	24.82	25.35	-9	8,351	-0.11%
2021/12/20	2	23.20	4	23.00	22.85	-2	8,067	-0.02%
2021/12/17	0	0.00	1	22.70	22.60	-1	8,023	-0.01%
2021/12/15	2	22.60	0	0.00	22.75	2	7,999	0.03%
2021/12/14	5	23.47	0	0.00	22.40	5	7,994	0.06%
2021/12/13	7	24.39	66	24.14	23.95	-59	7,897	-0.75%
2021/12/10	0	0.00	18	23.40	23.30	-18	7,561	-0.24%
2021/12/09	91	23.56	30	23.30	23.35	61	7,664	0.80%
2021/12/08	0	0.00	4	23.53	23.40	-4	7,574	-0.05%
2021/12/07	0	0.00	2	23.15	23.50	-2	7,530	-0.03%
2021/12/06	4	22.84	0	0.00	23.15	4	7,512	0.05%
2021/12/03	0	0.00	6	23.88	23.80	-6	7,506	-0.08%
2021/12/02	3	23.07	1	23.40	23.20	2	7,408	0.03%
2021/12/01	4	23.01	0	0.00	23.15	4	7,493	0.05%
2021/11/30	2	23.15	0	0.00	23.05	2	7,521	0.03%
2021/11/29	7	21.71	0	0.00	21.95	7	7,474	0.09%
2021/11/24	1	23.15	1	22.85	22.90	0	7,345	0.00%
2021/11/22	5	23.24	0	0.00	23.55	5	7,505	0.07%
2021/11/19	1	23.20	33	23.49	24.00	-32	7,423	-0.43%
2021/11/18	31	22.30	0	0.00	22.20	31	7,207	0.43%
2021/11/17	33	22.46	2	22.05	22.35	31	7,177	0.43%
2021/11/16	3	23.00	5	23.10	23.05	-2	7,081	-0.03%
2021/11/15	3	23.87	19	23.53	23.50	-16	6,940	-0.23%
2021/11/12	17	24.48	1	24.30	23.85	16	6,852	0.23%
2021/11/11	4	23.65	3	23.97	23.50	1	6,655	0.02%
2021/11/10	11	24.81	2	24.55	24.60	9	6,471	0.14%
2021/11/09	13	24.36	84	24.88	24.60	-71	6,102	-1.16%
2021/11/08	75	22.50	121	23.11	23.00	-46	5,501	-0.84%	大賣/
2021/11/05	55	21.25	60	21.21	21.30	-5	5,133	-0.10%
2021/11/04	1	20.80	0	0.00	20.60	1	5,002	0.02%
2021/10/29	0	0.00	1	20.75	20.25	-1	5,226	-0.02%
2021/10/28	2	20.88	6	20.65	21.00	-4	5,205	-0.08%
2021/10/26	15	20.33	8	20.57	20.20	7	5,301	0.13%
2021/10/25	20	20.60	0	0.00	20.70	20	5,337	0.37%
2021/10/22	1	21.00	2	21.08	21.15	-1	5,884	-0.02%
2021/10/21	9	22.13	21	22.04	21.60	-12	6,516	-0.18%
2021/10/20	8	21.55	11	21.18	21.20	-3	6,362	-0.05%
2021/10/19	25	21.53	12	21.45	21.60	13	6,079	0.21%
2021/10/18	8	20.82	10	20.89	21.00	-2	5,617	-0.04%
2021/10/15	0	0.00	10	18.50	19.10	-10	5,286	-0.19%
2021/10/14	0	0.00	6	18.85	18.50	-6	5,356	-0.11%
2021/10/13	11	18.79	133	18.37	18.30	-122	5,322	-2.29%	大賣/鉅額交易
2021/10/12	134	19.60	2	18.98	18.60	132	5,170	2.55%	大買/鉅額交易
2021/10/07	11	19.18	11	19.49	19.35	0	5,182	0.00%
2021/10/04	1	18.00	0	0.00	17.75	1	5,064	0.02%
2021/10/01	0	0.00	10	19.00	18.55	-10	5,049	-0.20%
2021/09/30	1	19.65	2	19.35	19.55	-1	5,039	-0.02%
2021/09/29	11	18.63	1	19.15	18.65	10	5,046	0.20%
2021/09/28	25	19.79	0	0.00	19.95	25	5,086	0.49%
2021/09/23	16	20.04	0	0.00	20.05	16	5,245	0.31%
2021/09/17	0	0.00	1	20.80	20.95	-1	5,376	-0.02%
2021/09/16	0	0.00	1	20.90	20.75	-1	5,534	-0.02%
2021/09/15	0	0.00	2	21.20	21.20	-2	5,608	-0.04%
2021/09/10	1	20.80	0	0.00	20.80	1	5,813	0.02%
2021/09/09	2	20.88	0	0.00	20.90	2	5,966	0.03%
2021/09/08	2	20.83	2	20.98	20.90	0	6,028	0.00%
2021/09/07	1	21.65	6	21.69	21.65	-5	6,138	-0.08%
2021/09/06	14	22.13	10	23.20	21.90	4	6,299	0.06%
2021/09/03	21	21.27	1	21.30	21.35	20	6,268	0.32%
2021/09/02	2	22.05	10	22.35	21.75	-8	6,578	-0.12%
2021/09/01	10	23.05	1	22.50	22.60	9	6,793	0.13%
2021/08/31	1	22.30	0	0.00	22.15	1	6,930	0.01%
2021/08/30	1	22.85	1	22.70	22.65	0	7,043	0.00%
2021/08/26	0	0.00	12	23.48	23.10	-12	7,420	-0.16%
2021/08/25	7	22.93	1	22.95	22.95	6	7,733	0.08%
2021/08/24	1	22.75	5	23.27	22.85	-4	7,820	-0.05%
2021/08/23	5	22.18	0	0.00	22.30	5	7,848	0.06%
2021/08/19	0	0.00	1	20.95	20.90	-1	8,027	-0.01%
2021/08/18	0	0.00	2	21.43	22.00	-2	8,156	-0.02%
2021/08/17	1	22.00	0	0.00	21.00	1	8,366	0.01%
2021/08/16	1	22.25	1	22.25	22.25	0	8,497	0.00%
2021/08/13	11	22.77	1	23.20	22.80	10	8,909	0.11%
2021/08/12	5	23.90	0	0.00	23.85	5	8,963	0.06%
2021/08/11	39	23.70	0	0.00	23.60	39	9,109	0.43%
2021/08/10	1	25.85	0	0.00	25.20	1	9,133	0.01%
2021/08/09	6	26.74	22	26.41	26.05	-16	9,209	-0.17%
2021/08/06	23	26.72	16	26.08	25.60	7	9,267	0.08%
2021/08/05	1	25.45	1	26.00	25.30	0	9,258	0.00%
2021/08/04	1	25.60	0	0.00	25.40	1	9,342	0.01%
2021/08/02	1	27.10	9	26.75	26.55	-8	9,883	-0.08%
2021/07/30	1	25.50	5	24.80	25.75	-4	9,904	-0.04%
2021/07/29	2	25.40	1	26.05	25.40	1	10,042	0.01%
2021/07/28	29	24.99	12	25.11	25.20	17	10,144	0.17%
2021/07/27	19	27.18	109	27.74	26.30	-90	9,734	-0.92%	大賣/
2021/07/26	9	25.65	12	25.63	25.90	-3	9,183	-0.03%
2021/07/23	2	23.78	0	0.00	23.55	2	9,102	0.02%
2021/07/22	0	0.00	5	23.20	23.25	-5	9,337	-0.05%
2021/07/21	2	23.60	4	23.39	23.05	-2	9,634	-0.02%
2021/07/20	4	24.01	3	24.45	23.75	1	10,097	0.01%
2021/07/19	20	24.60	3	24.65	24.25	17	10,065	0.17%
2021/07/16	1	24.95	5	24.92	24.85	-4	10,094	-0.04%
2021/07/15	0	0.00	6	24.55	24.65	-6	10,091	-0.06%
2021/07/14	6	24.23	5	24.37	23.85	1	10,097	0.01%
2021/07/13	19	24.39	3	25.38	24.15	16	9,985	0.16%
2021/07/12	6	24.92	1	25.10	25.25	5	9,952	0.05%
2021/07/09	15	25.12	0	0.00	25.00	15	9,914	0.15%
2021/07/08	1	25.60	0	0.00	25.60	1	9,964	0.01%
2021/07/07	15	25.40	2	25.65	25.35	13	10,006	0.13%
2021/07/06	8	25.90	1	25.75	25.65	7	10,041	0.07%
2021/07/05	4	26.51	4	26.35	26.45	0	10,210	0.00%
2021/07/02	23	25.48	4	25.90	25.30	19	10,406	0.18%
2021/07/01	2	25.90	1	25.75	25.55	1	10,493	0.01%
2021/06/30	6	25.95	0	0.00	25.85	6	10,595	0.06%
2021/06/29	5	25.94	4	26.45	25.60	1	10,873	0.01%
2021/06/28	16	26.22	3	26.65	26.25	13	11,111	0.12%
2021/06/25	14	27.12	5	27.35	26.90	9	11,160	0.08%
2021/06/24	0	0.00	2	27.20	27.20	-2	11,083	-0.02%
2021/06/23	4	26.90	2	27.10	26.40	2	11,158	0.02%
2021/06/22	8	26.76	5	27.36	26.75	3	11,554	0.03%
2021/06/21	17	27.51	6	27.93	27.25	11	11,582	0.09%
2021/06/18	9	28.73	9	28.83	28.95	0	12,734	0.00%
2021/06/17	5	27.93	9	28.09	28.00	-4	12,614	-0.03%
2021/06/16	11	28.95	15	28.52	28.30	-4	12,653	-0.03%
2021/06/15	22	29.14	9	29.16	29.20	13	12,668	0.10%
2021/06/11	7	28.57	8	28.50	28.30	-1	13,381	-0.01%
2021/06/10	75	29.87	69	28.90	28.75	6	13,691	0.04%
2021/06/09	1	29.10	2	28.58	28.40	-1	13,488	-0.01%
2021/06/08	11	28.28	16.2	28.05	28.05	-5.2	13,317	-0.04%
2021/06/07	7	26.70	0	0.00	26.95	7	13,176	0.05%
2021/06/04	2	28.50	2	28.85	28.10	0	13,081	0.00%
2021/06/03	18	29.34	14	29.03	29.35	4	12,917	0.03%
2021/06/02	23	29.18	48	29.58	28.90	-25	12,728	-0.20%
2021/06/01	20	26.10	12	27.54	27.55	8	12,238	0.07%
2021/05/31	0	0.00	2	25.05	25.05	-2	12,379	-0.02%
2021/05/28	4	24.60	1	24.85	24.75	3	12,336	0.02%
2021/05/27	1	24.30	10	24.32	24.20	-9	12,338	-0.07%
2021/05/26	6	25.23	0	0.00	24.75	6	12,313	0.05%
2021/05/25	9	25.47	12	24.75	25.00	-3	12,225	-0.02%
2021/05/24	13	22.90	9	23.88	24.00	4	12,164	0.03%
2021/05/21	25	24.65	8	25.29	24.20	17	12,169	0.14%
2021/05/20	0	0.00	4	24.60	24.60	-4	11,932	-0.03%
2021/05/19	8	21.75	5	22.18	22.40	3	12,046	0.02%
2021/05/18	1	21.55	2	20.75	21.55	-1	12,370	-0.01%
2021/05/17	2	19.60	5	20.86	19.60	-3	12,405	-0.02%
2021/05/14	4	22.88	9	21.89	21.75	-5	12,332	-0.04%
2021/05/13	17	23.31	10	23.27	23.00	7	12,184	0.06%
2021/05/12	4	25.78	1	25.70	25.55	3	12,101	0.02%
2021/05/11	39	29.65	37	29.03	28.35	2	12,068	0.02%
2021/05/10	37	30.24	45.2	30.57	31.45	-8.2	11,997	-0.07%
2021/05/07	3	28.35	14	27.76	28.60	-11	12,049	-0.09%
2021/05/06	18	27.22	9	28.03	26.70	9	11,972	0.08%
2021/05/05	34	27.79	25	27.59	27.65	9	11,813	0.08%
2021/05/04	15	26.98	19	26.98	26.20	-4	11,670	-0.03%
2021/05/03	18	31.26	20	29.13	28.65	-2	11,560	-0.02%
2021/04/29	29	31.74	29	31.29	31.00	0	11,524	0.00%
2021/04/28	46	32.94	45.8	31.99	31.25	0.2	11,436	0.00%
2021/04/27	34	33.63	45	32.81	32.30	-11	11,254	-0.10%
2021/04/26	51.1	31.91	33	32.49	32.60	18.1	10,983	0.16%
2021/04/23	3	29.55	2.1	30.28	30.65	1	10,542	0.01%
2021/04/22	2	29.00	3	27.97	27.90	-1	10,540	-0.01%
2021/04/21	1	31.50	0	0.00	31.00	1	10,573	0.01%
2021/04/19	1	34.90	1	32.75	32.75	0	10,752	0.00%
2021/04/16	9	34.60	5	36.17	36.30	4	10,808	0.04%
2021/04/14	1	31.90	7	29.90	31.90	-6	11,113	-0.05%
2021/04/09	9	38.49	6	37.88	37.80	3	11,456	0.03%
2021/04/08	18.2	40.02	6	38.06	39.85	12.2	11,332	0.11%
2021/04/07	11	40.27	18	40.43	40.50	-7	11,139	-0.06%
2021/04/06	7	36.39	3	35.80	36.85	4	11,109	0.04%
2021/04/01	22	31.72	13	33.02	33.50	9	11,321	0.08%
2021/03/31	9	29.46	14	29.87	30.70	-5	11,137	-0.04%
2021/03/30	5	28.31	2	28.50	27.95	3	11,109	0.03%
2021/03/29	10	27.59	12	27.54	27.55	-2	11,221	-0.02%
2021/03/26	8	27.53	9	27.88	28.00	-1	11,462	-0.01%
2021/03/25	23	28.03	17	26.99	27.90	6	11,748	0.05%
2021/03/24	2	26.75	11	26.52	26.75	-9	12,908	-0.07%
2021/03/23	51	25.82	49	25.63	24.35	2	13,165	0.02%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	2	24.00	2	24.00	24.00	0	12,104	0.00%
2021/03/18	5	21.85	49	21.85	21.85	-44	12,247	-0.36%
2021/03/17	40	19.49	126	19.33	19.90	-86	12,261	-0.70%	大賣/
2021/03/16	13	18.63	28	18.39	19.00	-15	11,553	-0.13%
2021/03/15	5	18.02	2	18.05	18.05	3	11,407	0.03%
2021/03/12	11	17.75	6	17.55	17.65	5	11,400	0.04%
2021/03/11	1	17.25	5	17.39	17.30	-4	11,544	-0.03%
2021/03/10	2	17.10	1	16.95	16.95	1	12,278	0.01%
2021/03/09	1	16.50	2	16.65	16.95	-1	12,373	-0.01%
2021/03/04	124	17.78	122	17.32	17.30	2	12,865	0.02%	大買/大賣/
2021/03/03	6	17.35	30	17.05	17.20	-24	12,877	-0.19%
2021/03/02	36	18.04	2	17.45	17.35	34	13,058	0.26%
2021/02/26	3	17.55	2	17.50	17.70	1	13,319	0.01%
2021/02/25	1	17.75	0	0.00	17.50	1	13,530	0.01%
2021/02/24	9	17.72	7	17.49	17.50	2	13,848	0.01%
2021/02/23	13	17.97	0	0.00	17.60	13	14,549	0.09%
2021/02/22	6	18.75	39	19.22	18.75	-33	16,106	-0.20%
2021/02/19	54	18.25	20	18.48	18.40	34	16,893	0.20%
2021/02/18	16	18.30	58	18.94	18.50	-42	17,339	-0.24%
2021/02/17	0	0.00	22	17.64	17.65	-22	17,392	-0.13%
2021/02/03	12	16.29	0	0.00	16.10	12	18,747	0.06%
2021/02/02	1	15.90	1	15.75	16.05	0	19,260	0.00%
2021/02/01	33	15.68	38	15.57	16.00	-5	20,419	-0.02%
2021/01/29	5	15.18	31	15.19	15.65	-26	21,208	-0.12%
2021/01/28	1	14.15	0	0.00	14.30	1	21,057	0.00%
2021/01/26	3	14.00	0	0.00	13.70	3	21,214	0.01%
2021/01/22	0	0.00	10	13.45	13.60	-10	21,881	-0.05%
2021/01/20	0	0.00	1	13.65	13.65	-1	22,944	0.00%
2021/01/19	30	14.70	0	0.00	14.50	30	22,992	0.13%
2021/01/15	11	15.06	9	14.96	14.70	2	24,096	0.01%
2021/01/14	12	15.23	0	0.00	15.30	12	25,209	0.05%
2021/01/13	10	15.10	2	15.20	15.10	8	25,440	0.03%
2021/01/12	61	15.66	10	15.95	15.40	51	25,401	0.20%
2021/01/11	1	16.60	1	16.85	16.65	0	25,317	0.00%
2021/01/08	10	17.35	11	16.67	16.60	-1	25,313	0.00%
2021/01/07	10	17.05	9	16.72	16.85	1	25,274	0.00%
2021/01/06	5	16.15	36	16.65	16.50	-31	25,542	-0.12%
2021/01/05	55	17.06	213	17.10	17.00	-158	25,605	-0.62%	大賣/鉅額交易
2021/01/04	36	17.90	11	17.76	17.50	25	25,605	0.10%
2020/12/31	9	17.35	0	0.00	17.25	9	25,391	0.04%
2020/12/29	102	17.31	105	17.91	17.30	-3	25,250	-0.01%	大買/大賣/
2020/12/28	28	18.13	24	17.98	17.65	4	25,122	0.02%
2020/12/25	17	17.49	3	17.57	17.25	14	24,821	0.06%
2020/12/24	117	17.51	114	17.67	17.50	3	24,665	0.01%	大買/大賣/
2020/12/23	0	0.00	51	17.89	17.55	-51	24,380	-0.21%
2020/12/22	58	17.35	1	17.60	17.05	57	24,245	0.24%
2020/12/21	13	18.48	4	18.61	18.05	9	23,970	0.04%
2020/12/18	49	18.82	66	19.29	18.70	-17	23,684	-0.07%
2020/12/17	13	18.16	105	18.06	18.20	-92	22,522	-0.41%	大賣/
2020/12/16	1	16.45	2	16.48	16.55	-1	22,164	0.00%
2020/12/15	1	16.30	1	16.20	16.20	0	22,041	0.00%
2020/12/14	96	16.70	1	16.90	16.60	95	21,951	0.43%
2020/12/11	60	16.50	77	16.30	16.00	-17	21,725	-0.08%
2020/12/10	2	16.85	71	16.71	16.65	-69	21,536	-0.32%
2020/12/09	104	17.23	0	0.00	17.05	104	21,348	0.49%	大買/鉅額交易
2020/12/08	11	17.84	3	18.03	17.90	8	21,085	0.04%
2020/12/07	6	17.75	6	17.98	17.70	0	20,932	0.00%
2020/12/04	62	18.26	66	18.57	17.95	-4	20,725	-0.02%
2020/12/03	6	17.72	3	17.45	17.45	3	19,960	0.02%
2020/12/02	59	17.97	27	17.75	17.70	32	19,873	0.16%
2020/12/01	2	18.58	25	18.41	18.30	-23	19,753	-0.12%
2020/11/30	5	18.06	4	18.06	18.10	1	19,546	0.01%
2020/11/27	31	17.82	40	18.00	17.85	-9	19,607	-0.05%
2020/11/26	121	18.89	47	19.17	18.75	74	19,397	0.38%	大買/
2020/11/25	97	19.28	19	19.69	18.95	78	19,171	0.41%
2020/11/24	14	18.76	16	18.78	18.65	-2	18,775	-0.01%
2020/11/23	13	19.38	19	19.19	19.00	-6	18,562	-0.03%
2020/11/20	38	18.96	35	19.00	19.20	3	18,218	0.02%
2020/11/19	179	19.52	111	19.41	19.10	68	17,425	0.39%	大買/大賣/
2020/11/18	14	18.23	22	18.05	18.55	-8	15,774	-0.05%
2020/11/17	148	18.32	123	17.89	17.25	25	14,842	0.17%	大買/大賣/
2020/11/16	11	17.18	7	17.16	17.30	4	14,314	0.03%
2020/11/13	10	17.44	44	17.34	17.30	-34	14,107	-0.24%
2020/11/12	15	15.92	15	16.55	16.20	0	13,180	0.00%
2020/11/11	26	16.61	10	16.80	16.15	16	13,049	0.12%
2020/11/10	119	16.70	102	16.67	16.55	17	12,829	0.13%	大買/大賣/
2020/11/09	67	16.99	64	16.88	17.05	3	12,241	0.02%
2020/11/06	17	16.55	32	16.57	16.60	-15	10,997	-0.14%
2020/11/05	1	15.00	1	15.40	15.10	0	9,976	0.00%
2020/11/04	0	0.00	1	14.85	15.25	-1	9,771	-0.01%
2020/11/03	4	14.78	0	0.00	14.70	4	9,658	0.04%
2020/11/02	15	15.03	110	14.81	14.70	-95	9,540	-1.00%	大賣/
2020/10/30	125	15.77	34	15.46	15.00	91	9,403	0.97%	大買/
2020/10/29	9	15.07	20	15.00	15.10	-11	8,786	-0.13%
2020/10/28	49	15.47	43	15.59	15.50	6	8,453	0.07%
2020/10/27	7	14.64	8	14.69	14.45	-1	7,583	-0.01%
2020/10/26	13	15.15	35	15.32	14.70	-22	7,463	-0.29%
2020/10/23	24	14.81	96	14.99	15.05	-72	7,132	-1.01%
2020/10/22	323	14.50	199	14.49	14.95	124	6,473	1.92%	大買/大賣/鉅額交易
2020/10/21	10	13.60	22	13.04	13.60	-12	5,302	-0.23%
2020/10/19	0	0.00	3	12.45	12.60	-3	4,951	-0.06%
2020/10/16	8	12.61	10	12.45	12.30	-2	4,874	-0.04%
2020/10/15	4	12.64	0	0.00	12.55	4	4,772	0.08%
2020/10/14	25	12.50	17	12.85	13.00	8	4,618	0.17%
2020/10/13	0	0.00	73	12.31	12.40	-73	4,163	-1.75%
2020/10/06	2	11.15	2	11.15	11.15	0	3,893	0.00%
2020/09/30	3	11.15	42	10.91	10.90	-39	3,861	-1.01%
2020/09/25	9	11.01	11	10.50	10.70	-2	3,799	-0.05%
2020/09/24	10	11.10	10	11.00	11.05	0	3,692	0.00%
2020/09/23	214	11.62	151	11.56	11.20	63	3,630	1.74%	大買/大賣/
2020/09/22	6	12.52	85	12.80	11.75	-79	3,599	-2.19%
2020/09/21	76	11.88	32	11.78	12.35	44	3,146	1.40%
2020/09/11	0	0.00	1	10.75	10.75	-1	2,872	-0.03%
2020/09/08	6	11.24	0	0.00	11.00	6	2,799	0.21%
2020/09/04	1	11.20	0	0.00	11.25	1	2,752	0.04%
2020/09/03	11	11.48	1	11.55	11.40	10	2,712	0.37%
2020/09/02	1	11.80	101	12.01	11.90	-100	2,642	-3.78%	大賣/
2020/09/01	0	0.00	5	10.85	11.35	-5	2,443	-0.20%
2020/08/31	0	0.00	8	10.65	10.70	-8	2,382	-0.34%
2020/08/28	5	10.75	5	10.55	10.55	0	2,364	0.00%
2020/08/26	0	0.00	1	11.05	11.05	-1	2,369	-0.04%
2020/08/25	0	0.00	3	11.55	11.45	-3	2,334	-0.13%
2020/08/24	6	11.40	28	11.63	11.30	-22	2,319	-0.95%
2020/08/20	21	11.03	25	11.07	10.75	-4	2,208	-0.18%
2020/08/19	32	11.92	55	11.70	11.75	-23	2,095	-1.10%
2020/08/18	2	10.93	3	10.60	11.10	-1	1,767	-0.06%
2020/08/17	0	0.00	4	10.05	10.10	-4	1,502	-0.27%
2020/08/13	4	9.50	0	0.00	9.48	4	1,441	0.28%
2020/07/29	75	10.44	5	10.10	9.80	70	1,516	4.61%
2020/07/28	0	0.00	26	9.91	10.05	-26	1,425	-1.82%
2020/07/21	0	0.00	40	9.58	9.60	-40	1,399	-2.86%
2020/07/20	10	9.55	0	0.00	9.57	10	1,395	0.72%
2020/07/15	45	10.30	0	0.00	10.00	45	1,382	3.26%
2020/07/14	0	0.00	20	10.06	10.10	-20	1,269	-1.58%
2020/07/13	20	10.23	1	10.30	10.10	19	1,257	1.51%
2020/07/08	0	0.00	10	10.20	10.15	-10	1,202	-0.83%
2020/07/07	0	0.00	8	10.10	10.20	-8	1,194	-0.67%
2020/07/03	0	0.00	2	9.98	9.96	-2	1,175	-0.17%
2020/07/02	0	0.00	14	10.01	10.05	-14	1,173	-1.19%
2020/07/01	24	10.25	4	10.15	10.05	20	1,164	1.72%
2020/06/24	0	0.00	1	9.77	9.79	-1	1,016	-0.10%
2020/06/19	4	9.87	0	0.00	9.88	4	1,037	0.39%
2020/06/17	10	9.70	0	0.00	9.72	10	1,040	0.96%
2020/06/04	0	0.00	4	10.09	10.05	-4	1,260	-0.32%
2020/06/03	0	0.00	1	10.10	10.15	-1	1,273	-0.08%
2020/06/02	1	10.45	2	10.38	10.10	-1	1,269	-0.08%
2020/05/29	2	10.00	0	0.00	9.94	2	1,190	0.17%
2020/05/22	0	0.00	1	9.86	9.68	-1	1,152	-0.09%
2020/05/20	0	0.00	2	9.95	9.95	-2	1,144	-0.17%
2020/05/12	1	9.95	0	0.00	9.92	1	1,132	0.09%
2020/05/11	2	10.23	0	0.00	10.20	2	1,159	0.17%
2020/05/05	1	10.20	0	0.00	10.15	1	1,146	0.09%
2020/04/30	0	0.00	15	10.10	10.00	-15	1,085	-1.38%
2020/04/29	0	0.00	2	10.15	10.15	-2	1,061	-0.19%
2020/04/16	0	0.00	3	8.82	9.03	-3	1,101	-0.27%
2020/04/09	0	0.00	1	8.90	8.58	-1	1,224	-0.08%
2020/04/08	0	0.00	2	8.37	8.40	-2	1,281	-0.16%
2020/03/19	5	6.75	6	7.02	6.75	-1	1,442	-0.07%
2020/03/16	13	8.15	0	0.00	7.80	13	1,285	1.01%
2020/03/13	4	7.92	0	0.00	8.12	4	1,275	0.31%
2020/03/12	5	9.00	0	0.00	8.78	5	1,243	0.40%
2020/03/04	5	9.99	0	0.00	10.10	5	1,273	0.39%
2020/03/03	10	10.10	0	0.00	10.10	10	1,284	0.78%
2020/02/27	3	10.30	0	0.00	10.05	3	1,296	0.23%
2020/02/13	3	10.90	0	0.00	10.85	3	1,556	0.19%
2020/02/11	6	10.95	0	0.00	10.75	6	1,519	0.39%
2020/02/06	5	10.60	0	0.00	10.80	5	1,417	0.35%
2020/02/04	0	0.00	1	10.35	10.50	-1	1,422	-0.07%
2020/01/31	6	10.65	0	0.00	10.65	6	1,454	0.41%
2020/01/20	1	11.85	0	0.00	12.00	1	1,710	0.06%
2020/01/17	10	11.90	0	0.00	11.90	10	1,703	0.59%
2020/01/13	0	0.00	3	11.85	11.90	-3	1,662	-0.18%
2020/01/09	23	11.66	0	0.00	11.70	23	1,690	1.36%
2020/01/08	10	11.85	0	0.00	11.75	10	1,704	0.59%
2020/01/06	6	12.00	0	0.00	11.95	6	1,645	0.36%
2020/01/03	2	12.30	2	12.65	12.20	0	1,645	0.00%
2020/01/02	2	12.40	2	12.55	12.50	0	1,611	0.00%
2019/12/30	0	0.00	2	12.15	12.20	-2	1,538	-0.13%
2019/12/26	11	11.76	1	11.80	12.00	10	1,526	0.66%
2019/12/23	2	12.00	0	0.00	11.75	2	1,545	0.13%
2019/12/20	0	0.00	25	12.10	12.20	-25	1,525	-1.64%
2019/12/19	65	11.96	15	11.95	11.95	50	1,498	3.34%
2019/12/17	0	0.00	2	11.65	11.70	-2	1,448	-0.14%
2019/12/09	2	11.55	0	0.00	11.45	2	1,508	0.13%
2019/11/26	0	0.00	30	11.45	11.50	-30	1,520	-1.97%
2019/11/25	30	11.55	3	11.45	11.45	27	1,507	1.79%
2019/11/21	3	11.00	0	0.00	11.15	3	1,512	0.20%
2019/11/20	0	0.00	3	11.20	11.10	-3	1,511	-0.20%
2019/11/19	3	10.95	0	0.00	11.05	3	1,491	0.20%
2019/11/18	0	0.00	12	11.29	11.15	-12	1,473	-0.81%
2019/11/04	6	10.98	0	0.00	10.90	6	1,921	0.31%
2019/11/01	2	11.20	0	0.00	11.15	2	1,966	0.10%
2019/10/31	5	11.50	5	11.35	11.30	0	2,049	0.00%
2019/10/30	2	11.35	0	0.00	11.45	2	2,045	0.10%
2019/10/29	4	12.30	22	11.62	11.55	-18	2,050	-0.88%
2019/10/28	0	0.00	6	11.90	11.90	-6	1,876	-0.32%
2019/10/22	0	0.00	1	10.85	10.80	-1	1,944	-0.05%
2019/10/21	0	0.00	2	10.88	10.85	-2	1,986	-0.10%
2019/10/14	1	10.50	0	0.00	10.50	1	2,117	0.05%
2019/09/27	0	0.00	1	10.85	10.55	-1	3,095	-0.03%
2019/09/26	3	11.15	0	0.00	11.10	3	3,158	0.09%
2019/09/23	3	11.30	0	0.00	11.30	3	3,537	0.08%
2019/09/20	0	0.00	2	11.60	11.45	-2	4,147	-0.05%
2019/09/18	0	0.00	2	11.25	11.30	-2	4,891	-0.04%
2019/09/16	0	0.00	13	11.36	11.40	-13	5,180	-0.25%
2019/09/12	1	11.45	0	0.00	11.35	1	5,199	0.02%
2019/09/04	3	11.30	0	0.00	11.35	3	5,296	0.06%
2019/09/02	13	11.15	2	11.13	11.25	11	5,238	0.21%
2019/08/27	2	11.45	0	0.00	11.35	2	5,327	0.04%
2019/08/26	1	11.55	2	11.55	11.65	-1	5,330	-0.02%
2019/08/23	0	0.00	1	11.30	11.25	-1	5,350	-0.02%
2019/08/22	1	11.35	0	0.00	11.35	1	5,674	0.02%
2019/08/21	2	11.55	1	11.50	11.55	1	5,884	0.02%
2019/08/20	2	11.65	0	0.00	11.50	2	5,944	0.03%
2019/08/16	0	0.00	1	11.40	11.40	-1	5,906	-0.02%
2019/08/15	0	0.00	2	11.40	11.35	-2	5,894	-0.03%
2019/08/12	2	12.05	1	12.35	12.10	1	5,832	0.02%
2019/08/08	1	12.65	0	0.00	12.40	1	5,792	0.02%
2019/08/07	1	12.30	1	12.15	12.30	0	5,742	0.00%
2019/08/06	5	12.80	0	0.00	12.25	5	5,674	0.09%
2019/08/05	2	12.03	4	12.10	12.15	-2	5,412	-0.04%
2019/08/02	1	12.05	1	12.25	11.70	0	5,353	0.00%
2019/08/01	1	11.90	0	0.00	11.75	1	5,270	0.02%
2019/07/30	2	11.90	26	11.81	11.50	-24	5,202	-0.46%
2019/07/29	0	0.00	1	11.95	11.90	-1	5,169	-0.02%
2019/07/26	0	0.00	31	12.11	12.05	-31	5,157	-0.60%
2019/07/25	3	12.30	0	0.00	12.20	3	5,143	0.06%
2019/07/24	0	0.00	1	12.00	12.05	-1	5,046	-0.02%
2019/07/23	2	12.20	1	12.00	12.00	1	5,015	0.02%
2019/07/22	0	0.00	1	12.05	12.05	-1	4,982	-0.02%
2019/07/18	1	12.25	1	12.10	12.00	0	4,897	0.00%
2019/07/16	1	12.30	0	0.00	12.20	1	4,855	0.02%
2019/07/15	0	0.00	10	12.05	12.10	-10	4,826	-0.21%
2019/07/12	24	12.48	16	12.50	12.40	8	4,734	0.17%
2019/07/11	5	13.31	101	13.20	13.10	-96	4,624	-2.08%	大賣/
2019/07/10	16	13.19	11	13.02	13.75	5	4,472	0.11%
2019/07/09	3	12.60	4	12.64	12.50	-1	4,137	-0.02%
2019/07/08	4	12.81	0	0.00	12.45	4	4,097	0.10%
2019/07/05	0	0.00	30	12.40	12.45	-30	4,038	-0.74%
2019/07/04	100	13.00	0	0.00	12.90	100	4,030	2.48%
2019/07/03	0	0.00	1	13.05	12.80	-1	3,992	-0.03%
2019/07/02	70	12.95	0	0.00	12.80	70	4,026	1.74%
2019/07/01	34	12.91	33	12.90	13.05	1	4,113	0.02%
2019/06/28	1	12.85	52	12.68	13.00	-51	4,020	-1.27%
2019/06/27	40	13.00	45	12.88	13.00	-5	3,877	-0.13%
2019/06/26	31	11.91	61	12.27	12.65	-30	3,282	-0.91%
2019/06/25	42	11.74	12	11.73	11.50	30	2,854	1.05%
2019/06/24	10	11.20	23	11.62	11.75	-13	2,509	-0.52%
2019/06/21	20	11.10	0	0.00	10.70	20	2,293	0.87%
2019/06/20	5	10.85	0	0.00	10.90	5	2,237	0.22%
2019/06/18	20	10.85	21	10.75	10.70	-1	2,213	-0.05%
2019/06/17	1	10.50	2	10.65	10.45	-1	2,136	-0.05%
2019/06/14	14	10.14	0	0.00	10.10	14	2,227	0.63%
2019/06/13	2	10.15	0	0.00	10.05	2	2,234	0.09%
2019/06/12	1	10.10	0	0.00	9.98	1	2,224	0.04%
2019/06/10	0	0.00	3	10.15	10.10	-3	2,229	-0.13%
2019/06/06	2	10.23	11	10.14	10.15	-9	2,238	-0.40%
2019/06/05	3	10.45	1	10.60	10.45	2	2,225	0.09%
2019/06/04	2	10.55	0	0.00	10.35	2	2,212	0.09%
2019/06/03	0	0.00	2	11.30	10.95	-2	2,179	-0.09%
2019/05/31	4	10.98	2	10.95	11.05	2	2,114	0.09%
2019/05/30	6	11.13	11	10.97	10.95	-5	2,092	-0.24%
2019/05/29	39	11.42	16	11.14	11.15	23	2,020	1.14%
2019/05/28	12	10.86	0	0.00	11.40	12	1,689	0.71%
2019/05/27	4	10.45	0	0.00	10.40	4	1,478	0.27%
2019/04/26	4	9.75	0	0.00	9.84	4	1,488	0.27%
2019/04/18	2	10.20	0	0.00	10.10	2	1,454	0.14%
2019/04/12	0	0.00	1	10.50	10.50	-1	1,437	-0.07%
2019/04/10	1	10.70	0	0.00	10.55	1	1,397	0.07%
2019/04/08	1	11.65	0	0.00	11.50	1	1,295	0.08%
2019/04/03	1	11.55	2	11.65	11.40	-1	1,213	-0.08%
2019/04/02	2	11.05	7	10.99	10.75	-5	1,077	-0.46%
2019/03/29	5	11.00	0	0.00	10.90	5	1,213	0.41%
2019/03/19	10	11.10	10	11.30	10.60	0	1,246	0.00%
2019/03/14	0	0.00	2	10.50	10.45	-2	1,093	-0.18%
2019/02/25	0	0.00	15	10.55	10.65	-15	1,101	-1.36%
2019/02/21	0	0.00	2	10.25	10.30	-2	1,056	-0.19%
2019/02/19	2	10.40	0	0.00	10.20	2	1,086	0.18%
2019/01/04	0	0.00	2	9.22	9.24	-2	1,174	-0.17%
2018/12/26	0	0.00	9	10.34	9.75	-9	1,241	-0.73%
2018/12/25	3	10.35	0	0.00	10.30	3	1,209	0.25%
2018/12/24	6	10.65	16	10.60	10.60	-10	1,155	-0.87%
2018/12/22	0	0.00	26	10.50	10.35	-26	1,047	-2.48%
2018/12/21	0	0.00	1	10.10	10.45	-1	1,001	-0.10%
2018/12/18	0	0.00	2	9.97	9.83	-2	912	-0.22%
2018/12/13	0	0.00	3	9.93	9.90	-3	908	-0.33%
2018/12/12	0	0.00	2	9.65	9.72	-2	914	-0.22%
2018/12/03	0	0.00	9	10.15	10.10	-9	1,023	-0.88%
2018/11/28	0	0.00	1	9.71	9.70	-1	1,137	-0.09%
2018/11/21	1	9.50	3	9.45	9.53	-2	1,572	-0.13%
2018/11/16	1	9.30	0	0.00	9.30	1	1,590	0.06%
2018/11/15	3	9.81	0	0.00	9.83	3	1,570	0.19%
2018/11/14	2	9.94	0	0.00	9.94	2	1,582	0.13%
2018/11/13	5	9.87	0	0.00	9.89	5	1,598	0.31%
2018/11/12	1	10.05	5	10.15	10.10	-4	1,608	-0.25%
2018/11/09	11	10.04	3	10.10	10.05	8	1,646	0.49%
2018/11/08	1	10.20	2	10.50	10.15	-1	1,677	-0.06%
2018/11/07	2	10.15	3	10.10	10.20	-1	1,696	-0.06%
2018/11/06	14	9.89	12	10.15	9.94	2	1,749	0.11%
2018/11/05	26	10.01	12	10.21	10.05	14	1,749	0.80%
2018/11/02	1	10.35	1	10.45	10.25	0	1,755	0.00%
2018/11/01	18	10.15	38	10.32	10.35	-20	1,749	-1.14%
2018/10/26	0	0.00	5	9.27	9.20	-5	1,802	-0.28%
2018/10/25	0	0.00	2	9.26	9.24	-2	1,842	-0.11%
2018/10/24	8	10.10	0	0.00	10.00	8	1,862	0.43%
2018/10/23	10	9.99	0	0.00	9.99	10	1,902	0.53%
2018/10/18	2	10.15	3	10.27	10.15	-1	2,536	-0.04%
2018/10/16	10	10.24	14	10.51	10.35	-4	2,609	-0.15%
2018/10/15	0	0.00	6	9.99	9.99	-6	2,622	-0.23%
2018/10/12	0	0.00	4	10.15	9.91	-4	2,664	-0.15%
2018/10/11	30	10.00	0.3	9.99	9.99	29.7	2,776	1.07%
2018/10/09	6	11.08	0	0.00	11.10	6	2,908	0.21%
2018/10/08	0	0.00	5	11.45	11.20	-5	2,883	-0.17%
2018/10/05	38	11.42	18.2	11.59	11.40	19.8	2,890	0.68%
2018/10/03	0	0.00	2	12.65	12.30	-2	2,887	-0.07%
2018/10/01	1	12.70	0	0.00	12.80	1	2,937	0.03%
2018/09/10	4	12.31	1	12.40	12.35	3	3,756	0.08%
2018/09/07	5	13.13	2	13.70	13.15	3	3,808	0.08%
2018/09/06	10	13.65	10	13.95	13.95	0	3,792	0.00%
2018/09/05	1	14.65	0	0.00	14.20	1	3,800	0.03%
2018/09/04	0	0.00	1	14.20	14.15	-1	3,764	-0.03%
2018/09/03	0	0.00	1	14.30	14.30	-1	3,806	-0.03%
2018/08/31	0	0.00	1	14.40	14.00	-1	3,770	-0.03%
2018/08/30	8	13.91	8	14.10	13.85	0	3,686	0.00%
2018/08/29	10	14.39	0	0.00	14.40	10	3,660	0.27%
2018/08/28	1	13.10	0	0.00	13.10	1	3,568	0.03%
2018/08/24	0	0.00	35	12.96	12.90	-35	3,630	-0.96%
2018/08/23	5	13.20	0	0.00	13.20	5	3,698	0.14%
2018/08/21	1	13.25	0	0.00	13.30	1	3,860	0.03%
2018/08/17	1	14.25	0	0.00	14.15	1	3,911	0.03%
2018/08/16	0	0.00	35	13.63	14.50	-35	3,926	-0.89%
2018/08/15	5	13.85	6	13.85	13.80	-1	3,977	-0.03%
2018/08/14	15	14.27	0	0.00	14.10	15	4,041	0.37%
2018/08/13	2	14.55	2	14.15	14.35	0	4,102	0.00%
2018/08/10	6	15.70	0	0.00	15.65	6	4,071	0.15%
2018/08/09	0	0.00	2	15.50	15.65	-2	4,101	-0.05%
2018/08/06	5	15.65	0	0.00	15.65	5	4,330	0.12%
2018/08/02	0	0.00	9	15.99	15.80	-9	4,597	-0.20%
2018/08/01	10	16.15	0	0.00	16.20	10	4,757	0.21%
2018/07/31	15	16.67	0	0.00	16.50	15	4,782	0.31%
2018/07/30	20	16.88	6	16.55	16.70	14	4,844	0.29%
2018/07/27	17	16.90	0	0.00	17.10	17	4,977	0.34%
2018/07/26	24	16.92	21	17.27	16.65	3	4,929	0.06%
2018/07/25	33	17.08	21	16.89	17.05	12	4,817	0.25%
2018/07/24	130	15.51	133	15.60	15.75	-3	4,673	-0.06%	大買/大賣/
2018/07/18	0	0.00	11	15.92	15.95	-11	5,213	-0.21%
2018/07/17	135	15.58	138	15.75	15.60	-3	5,226	-0.06%	大買/大賣/
2018/07/11	10	14.50	2	14.50	14.50	8	5,594	0.14%
2018/07/10	3	14.90	1	14.70	14.65	2	5,682	0.04%
2018/07/06	0	0.00	6	15.15	15.25	-6	6,270	-0.10%
2018/07/05	42	15.51	23	15.66	15.75	19	6,463	0.29%
2018/06/28	0	0.00	1	14.95	14.75	-1	8,094	-0.01%
2018/06/27	18	15.26	16	15.25	15.15	2	8,423	0.02%
2018/06/25	11	14.49	0	0.00	14.40	11	8,774	0.13%
2018/06/22	1	15.10	1	15.10	14.85	0	9,006	0.00%
2018/06/21	7	16.00	10	15.80	15.80	-3	9,407	-0.03%
2018/06/20	10	16.50	10	16.00	16.00	0	10,062	0.00%
2018/06/15	6	17.15	0	0.00	16.95	6	11,596	0.05%
2018/06/14	5	16.96	3	16.97	16.80	2	12,274	0.02%
2018/06/13	6	16.90	0	0.00	16.95	6	12,508	0.05%
2018/06/12	0	0.00	10	17.25	16.85	-10	12,583	-0.08%
2018/06/11	2	17.40	3	17.40	17.35	-1	12,666	-0.01%
2018/06/06	1	18.25	0	0.00	18.05	1	13,307	0.01%
2018/06/05	5	17.95	6	18.19	18.20	-1	13,595	-0.01%
2018/05/31	0	0.00	1	17.70	17.70	-1	15,099	-0.01%
2018/05/30	37	18.09	31	18.27	18.00	6	15,866	0.04%
2018/05/29	1	17.75	0	0.00	17.20	1	16,729	0.01%
2018/05/28	1	17.80	3	17.70	17.70	-2	17,252	-0.01%
2018/05/24	0	0.00	6	18.25	18.20	-6	18,899	-0.03%
2018/05/23	1	18.15	0	0.00	18.25	1	19,473	0.01%
2018/05/22	26	19.13	3	19.38	19.05	23	19,658	0.12%
2018/05/21	2	19.33	14	19.10	19.00	-12	19,665	-0.06%
2018/05/18	70	18.86	71	18.57	18.50	-1	19,652	-0.01%
2018/05/17	2	18.95	0	0.00	18.65	2	19,691	0.01%
2018/05/16	2	19.10	7	18.95	18.90	-5	19,711	-0.03%
2018/05/15	7	18.83	16	18.65	18.55	-9	19,715	-0.05%
2018/05/14	3	18.47	0	0.00	18.30	3	19,746	0.02%
2018/05/11	2	19.13	129	19.20	19.00	-127	19,723	-0.64%	大賣/鉅額交易
2018/05/10	1	20.00	1	20.65	20.10	0	19,658	0.00%
2018/05/09	61	20.01	1	20.70	20.20	60	19,617	0.31%
2018/05/08	15	19.97	3	19.98	19.70	12	19,609	0.06%
2018/05/07	3	19.80	1	19.80	19.70	2	19,730	0.01%
2018/05/04	63	20.60	2	20.03	20.20	61	20,048	0.30%
2018/05/03	15	19.39	2	19.58	19.50	13	20,050	0.06%
2018/05/02	0	0.00	11	19.99	19.50	-11	20,180	-0.05%
2018/04/30	19	20.04	4	20.15	20.25	15	20,813	0.07%
2018/04/27	2	19.55	7	19.72	20.50	-5	21,028	-0.02%
2018/04/26	4	19.43	3	18.88	18.65	1	21,311	0.00%
2018/04/25	7	19.49	6	19.48	20.20	1	21,444	0.00%
2018/04/24	7	20.91	16	21.02	19.70	-9	21,421	-0.04%
2018/04/23	14	21.93	13	22.50	21.75	1	21,234	0.00%
2018/04/20	4	21.89	1	21.90	21.90	3	21,144	0.01%
2018/04/18	0	0.00	11	22.21	22.15	-11	21,106	-0.05%
2018/04/17	10	21.25	1	22.25	21.00	9	21,294	0.04%
2018/04/16	0	0.00	1	23.15	22.10	-1	21,233	0.00%
2018/04/13	2	23.53	9	23.42	23.15	-7	21,163	-0.03%
2018/04/12	31	23.49	15	23.39	23.10	16	20,778	0.08%
2018/04/11	4	23.35	13	22.80	22.95	-9	20,546	-0.04%
2018/04/10	23	23.33	14	24.02	23.00	9	20,305	0.04%
2018/04/09	15	24.55	16	24.68	24.20	-1	20,075	0.00%
2018/04/03	25	24.03	42	24.24	24.80	-17	19,766	-0.09%
2018/04/02	9	25.08	28	25.31	24.20	-19	19,384	-0.10%
2018/03/31	17	22.81	14	22.72	23.90	3	18,544	0.02%
2018/03/30	2	22.80	7	22.66	22.20	-5	18,169	-0.03%
2018/03/29	3	23.53	5	23.76	23.45	-2	17,840	-0.01%
2018/03/28	5	23.77	6	23.44	23.60	-1	17,599	-0.01%
2018/03/27	54	23.73	66	23.35	23.30	-12	17,423	-0.07%
2018/03/26	12	23.91	9	24.01	23.20	3	17,178	0.02%
2018/03/23	51	23.78	42	23.68	24.30	9	16,765	0.05%
2018/03/22	115	24.24	132	24.24	23.20	-17	16,108	-0.11%	大買/大賣/
2018/03/21	103	26.78	177	25.54	25.45	-74	15,576	-0.48%	大買/大賣/
2018/03/20	86	24.45	20	25.56	25.75	66	14,514	0.45%
2018/03/19	34	23.32	5	22.99	23.45	29	13,762	0.21%
2018/03/16	2	21.95	2	21.78	21.35	0	13,532	0.00%
2018/03/15	4	21.68	1	21.80	21.60	3	13,522	0.02%
2018/03/14	7	22.44	3	22.70	22.50	4	13,429	0.03%
2018/03/13	19	23.24	15	22.82	23.10	4	13,352	0.03%
2018/03/12	22	21.79	17	21.47	22.05	5	13,259	0.04%
2018/03/09	11	23.62	11.8	23.43	22.95	-0.8	13,083	-0.01%
2018/03/08	75.2	27.67	10	26.54	25.45	65.2	12,833	0.51%
2018/03/07	23.1	28.04	29	26.75	28.25	-5.9	12,386	-0.05%
2018/03/06	38	25.01	18	24.64	25.70	20	12,016	0.17%
2018/03/05	214	22.69	214	23.39	23.40	0	11,526	0.00%	大買/大賣/
2018/03/02	12	20.28	549	20.28	21.30	-537	10,741	-5.00%	大賣/鉅額交易
2018/03/01	12	19.64	23	20.00	19.40	-11	9,776	-0.11%
2018/02/27	8	19.71	64	19.77	19.85	-56	9,232	-0.61%
2018/02/26	27	20.16	44	20.21	20.40	-17	8,440	-0.20%
2018/02/23	27	18.47	36	18.03	18.55	-9	7,520	-0.12%
2018/02/22	5	16.82	13.1	17.20	16.90	-8.1	6,916	-0.12%
2018/02/21	1	15.60	7	15.71	16.10	-6	6,658	-0.09%
2018/02/12	5	14.65	10	15.17	14.65	-5	6,559	-0.08%
2018/02/09	3	14.37	0	0.00	14.30	3	6,480	0.05%
2018/02/08	1	15.55	0	0.00	14.95	1	6,398	0.02%
2018/02/07	7.1	15.43	3	15.63	15.30	4.1	6,356	0.06%
2018/02/06	6	15.39	11	15.84	15.35	-5	6,289	-0.08%
2018/02/05	13	16.98	15	16.71	17.05	-2	6,203	-0.03%
2018/02/02	18	17.34	15	17.67	17.30	3	6,130	0.05%
2018/02/01	15	17.83	14	18.12	17.75	1	6,086	0.02%
2018/01/31	18	17.88	20	17.18	18.00	-2	5,977	-0.03%
2018/01/30	9	17.69	3	18.12	17.40	6	5,781	0.10%
2018/01/29	9	18.52	30	18.42	18.50	-21	5,603	-0.37%
2018/01/26	7	17.76	8	17.66	17.60	-1	5,201	-0.02%
2018/01/25	22	17.55	3	17.65	17.65	19	5,043	0.38%
2018/01/24	14	17.88	18	17.98	17.65	-4	4,932	-0.08%
2018/01/23	18	17.14	11	17.30	17.20	7	4,276	0.16%
2018/01/22	3	16.75	23.9	16.66	17.35	-20.9	3,898	-0.54%
2018/01/19	7	15.81	13	15.74	15.80	-6	3,421	-0.18%
2018/01/18	3	14.90	4	14.99	14.90	-1	3,179	-0.03%
2018/01/17	0	0.00	2	14.68	14.55	-2	3,059	-0.07%
2018/01/16	2	14.50	1	14.85	14.40	1	3,069	0.03%
2018/01/15	2	14.58	0	0.00	14.45	2	3,015	0.07%
2018/01/12	17	15.18	12	15.08	15.00	5	2,958	0.17%
2018/01/11	10	14.97	22	15.24	15.45	-12	2,714	-0.44%
2018/01/09	1	14.05	0.1	14.25	14.00	0.9	2,521	0.04%
2018/01/04	0	0.00	0.4	14.05	14.00	-0.4	2,541	-0.02%