映泰 (2399)-大昌券商分點個股進出

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
20.45
漲跌
▲0.15
漲幅
+0.74%
成交量
810張
產業
上市電腦週邊類股
313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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	0	20.50	20.45	0	3,218	0.00%
2024/04/25	2	20.40	0	0.00	20.40	2	3,235	0.06%
2024/04/22	0	0.00	3	20.25	20.20	-3	3,260	-0.09%
2024/04/19	0	0.00	3	21.05	20.40	-3	3,263	-0.09%
2024/04/18	2	21.43	0	0.00	21.30	2	3,301	0.06%
2024/04/17	0	21.61	0	0.00	21.50	0	3,393	0.00%
2024/04/15	0	0.00	20	22.25	22.20	-20	3,405	-0.59%
2024/04/08	1	22.90	0	0.00	22.90	1	3,458	0.03%
2024/04/02	0	0.00	0.2	23.30	23.10	-0.2	3,531	0.00%
2024/03/27	0	23.35	2	23.35	23.30	-2	3,774	-0.05%
2024/03/26	2	23.35	0	0.00	23.25	2	3,782	0.05%
2024/03/20	3	22.88	0	0.00	22.80	3	3,812	0.08%
2024/03/19	1	23.20	0	0.00	23.15	1	3,828	0.03%
2024/03/15	0	0.00	3	23.52	23.35	-3	4,061	-0.07%
2024/03/13	0	23.95	10	24.40	23.80	-10	4,252	-0.24%
2024/03/12	19	24.50	7	24.56	24.80	12	4,941	0.24%
2024/03/11	0	24.05	0	0.00	24.10	0	5,391	0.00%
2024/03/08	7	24.11	7	23.93	23.90	0	5,484	0.00%
2024/03/07	10	24.65	10	24.60	24.15	0	5,448	0.00%
2024/03/06	2	24.75	2	24.93	24.65	0	5,366	0.00%
2024/03/05	16	25.39	35.2	25.59	25.15	-19.2	5,334	-0.36%
2024/03/04	32	25.31	12	25.05	24.65	20	5,159	0.39%
2024/03/01	30	26.66	27	26.06	25.95	3	5,079	0.06%
2024/02/29	1	25.40	8	26.65	26.65	-7	4,615	-0.15%
2024/02/27	8	24.87	6	24.74	24.25	2	4,502	0.04%
2024/02/23	5	24.75	6	24.90	24.35	-1	4,488	-0.02%
2024/02/22	0	24.88	2	24.75	24.55	-2	4,511	-0.04%
2024/02/21	3	24.85	11	24.91	24.75	-8	4,502	-0.18%
2024/02/20	0	25.40	2	25.08	24.90	-2	4,483	-0.04%
2024/02/19	5	25.68	0	0.00	25.45	5	4,459	0.11%
2024/02/16	4.3	25.25	58	25.68	25.80	-53.7	4,428	-1.21%
2024/02/15	71	24.76	91	24.67	24.40	-20	4,183	-0.48%
2024/02/05	17	23.47	11	23.45	23.10	6	4,046	0.15%
2024/02/01	2	22.88	0	0.00	22.85	2	4,218	0.05%
2024/01/31	1	23.00	0	0.00	23.00	1	4,248	0.02%
2024/01/25	30	23.64	2	23.55	23.75	28	4,429	0.63%
2024/01/24	2	23.40	20	23.45	23.30	-18	4,401	-0.41%
2024/01/22	0	0.00	2	23.40	23.55	-2	4,494	-0.04%
2024/01/18	1	22.70	0	0.00	22.85	1	4,682	0.02%
2024/01/17	1	23.30	9	23.15	23.10	-8	4,823	-0.17%
2024/01/16	35	23.50	0	0.00	23.50	35	4,980	0.70%
2024/01/12	27	23.70	5	23.60	23.60	22	5,190	0.42%
2024/01/11	12	23.73	1	23.95	24.35	11	5,159	0.21%
2024/01/10	2	23.60	1	23.15	23.30	1	5,118	0.02%
2024/01/09	1	23.65	1	24.30	23.60	0	5,121	0.00%
2024/01/08	11	23.98	2	23.83	23.70	9	5,131	0.18%
2024/01/05	10	24.10	10	23.80	23.90	0	5,171	0.00%
2024/01/04	8	23.79	1	24.10	23.95	7	5,273	0.13%
2024/01/03	13	24.56	45	24.75	24.15	-32	5,419	-0.59%
2024/01/02	55	24.68	16	24.63	24.65	39	5,499	0.71%
2023/12/29	1	24.80	0	0.00	24.40	1	5,503	0.02%
2023/12/28	6	25.41	7	25.00	24.70	-1	5,508	-0.02%
2023/12/27	2	25.05	10.1	25.27	25.05	-8.1	5,464	-0.15%
2023/12/26	7	24.30	15	24.40	24.30	-8	5,325	-0.15%
2023/12/25	2	24.40	2	24.25	24.20	0	5,306	0.00%
2023/12/22	5	23.83	2	23.75	23.90	3	5,272	0.06%
2023/12/21	0	0.00	1	23.80	23.75	-1	5,272	-0.02%
2023/12/20	2	23.70	0	0.00	23.85	2	5,292	0.04%
2023/12/19	0	0.00	1	23.70	23.45	-1	5,302	-0.02%
2023/12/18	0	0.00	12	23.99	23.80	-12	5,370	-0.22%
2023/12/15	3	24.15	0	0.00	24.10	3	5,403	0.06%
2023/12/14	0	0.00	7	24.54	24.40	-7	5,412	-0.13%
2023/12/13	6.1	25.04	4	25.04	24.50	2.1	5,446	0.04%
2023/12/12	20	24.10	3	24.33	24.05	17	5,464	0.31%
2023/12/11	8	24.76	1	24.75	24.65	7	5,409	0.13%
2023/12/08	24	25.41	6	25.55	25.20	18	5,341	0.34%
2023/12/07	91	26.43	48	26.28	25.15	43	5,206	0.83%
2023/12/06	19	26.11	30	26.32	26.40	-11	4,527	-0.24%
2023/12/05	9	24.36	7	24.13	24.00	2	3,970	0.05%
2023/12/01	3	23.70	0	0.00	23.65	3	3,877	0.08%
2023/11/30	4	23.84	0	0.00	23.80	4	3,881	0.10%
2023/11/29	1	23.75	2	24.10	23.75	-1	3,895	-0.03%
2023/11/28	2	23.65	0	0.00	23.90	2	3,976	0.05%
2023/11/27	2	23.18	0	0.00	23.00	2	3,937	0.05%
2023/11/24	3	23.43	0	0.00	23.30	3	3,977	0.08%
2023/11/22	2	24.25	0	0.00	24.05	2	3,996	0.05%
2023/11/17	1	23.95	0	0.00	23.90	1	4,391	0.02%
2023/11/16	0	0.00	1	24.35	24.20	-1	4,404	-0.02%
2023/11/15	0.1	24.40	0	0.00	24.30	0.1	4,398	0.00%
2023/11/14	0	0.00	1	24.35	24.35	-1	4,441	-0.02%
2023/11/13	1	24.53	5	24.41	24.40	-4	4,590	-0.09%
2023/11/10	4	23.71	1	23.70	23.55	3	4,537	0.07%
2023/11/09	1	24.90	0	0.00	24.10	1	4,518	0.02%
2023/11/08	2	24.58	1	24.25	24.15	1	4,352	0.02%
2023/11/03	0	0.00	13	24.38	24.45	-13	4,397	-0.30%
2023/11/02	7	24.20	2	24.05	24.25	5	4,367	0.11%
2023/10/31	1	23.65	2	23.80	23.55	-1	4,300	-0.02%
2023/10/30	2	23.65	1	23.80	23.55	1	4,296	0.02%
2023/10/27	0	0.00	5	24.31	24.20	-5	4,346	-0.12%
2023/10/26	2	23.90	0	0.00	23.90	2	4,321	0.05%
2023/10/25	2	24.55	24	24.95	24.30	-22	4,347	-0.51%
2023/10/24	111	24.87	110	24.34	24.45	1	4,266	0.02%	大買/大賣/
2023/10/23	2	24.20	3	24.52	24.05	-1	4,260	-0.02%
2023/10/20	1	22.30	1	22.50	22.50	0	4,310	0.00%
2023/10/19	2	22.85	0	0.00	22.90	2	4,367	0.05%
2023/10/18	6	23.58	3	23.60	23.35	3	4,473	0.07%
2023/10/16	0	0.00	8	23.58	23.60	-8	4,719	-0.17%
2023/10/13	5	24.28	1	24.20	24.15	4	5,274	0.08%
2023/10/12	6	24.89	6	24.96	24.85	0	5,447	0.00%
2023/10/11	5	25.23	5	24.97	24.10	0	5,510	0.00%
2023/10/06	4	24.50	4	24.35	24.55	0	5,613	0.00%
2023/10/03	0	0.00	1	23.65	23.70	-1	6,098	-0.02%
2023/09/27	2	23.40	0	0.00	23.30	2	6,381	0.03%
2023/09/26	3	24.25	0	0.00	23.55	3	6,947	0.04%
2023/09/21	2	24.55	2	24.35	24.35	0	7,137	0.00%
2023/09/19	1	24.05	1	23.90	23.85	0	7,069	0.00%
2023/09/18	6	24.39	2	24.20	24.20	4	7,103	0.06%
2023/09/15	8	24.41	12	24.52	24.40	-4	7,189	-0.06%
2023/09/13	1	22.75	1	22.75	22.85	0	7,087	0.00%
2023/09/12	1	22.60	0	0.00	22.55	1	7,182	0.01%
2023/09/11	40	22.55	10	23.15	22.40	30	7,443	0.40%
2023/09/06	1	24.05	0	0.00	23.80	1	7,906	0.01%
2023/09/04	1	23.80	0	0.00	23.90	1	8,451	0.01%
2023/09/01	3	24.13	60	23.86	24.20	-57	8,569	-0.67%
2023/08/31	60	23.51	14	23.41	23.50	46	9,008	0.51%
2023/08/30	3	23.57	0	0.00	23.50	3	9,285	0.03%
2023/08/29	0	0.00	2	23.20	23.35	-2	9,421	-0.02%
2023/08/28	44	23.55	4	23.10	23.10	40	9,472	0.42%
2023/08/25	14	24.06	0	0.00	24.05	14	9,515	0.15%
2023/08/24	31	24.94	9	24.92	25.40	22	9,764	0.23%
2023/08/23	1	23.05	1	23.35	23.25	0	9,712	0.00%
2023/08/22	1	22.80	0	0.00	22.85	1	9,950	0.01%
2023/08/21	1	23.20	0	0.00	23.20	1	10,300	0.01%
2023/08/18	1	24.05	11	23.85	23.60	-10	10,860	-0.09%
2023/08/17	14	23.81	1	23.20	24.20	13	11,068	0.12%
2023/08/16	0	0.00	2	22.25	22.65	-2	11,092	-0.02%
2023/08/15	0	0.00	2	22.50	22.55	-2	11,188	-0.02%
2023/08/14	0	0.00	20	22.05	21.95	-20	11,162	-0.18%
2023/08/11	1	22.60	0	0.00	22.45	1	11,138	0.01%
2023/08/10	2	22.50	0	0.00	22.50	2	11,115	0.02%
2023/08/09	2	23.30	0	0.00	23.45	2	11,060	0.02%
2023/08/08	1	23.20	0	0.00	23.40	1	11,011	0.01%
2023/08/07	1	23.85	5	23.20	23.90	-4	10,990	-0.04%
2023/08/04	0	0.00	2	23.30	23.45	-2	10,955	-0.02%
2023/08/02	2	24.23	0	0.00	23.75	2	10,926	0.02%
2023/08/01	2	24.50	0	0.00	24.75	2	10,867	0.02%
2023/07/31	1	25.95	0	0.00	25.15	1	10,775	0.01%
2023/07/28	0	0.00	6	25.30	25.40	-6	10,689	-0.06%
2023/07/27	15	26.65	15	26.51	26.45	0	10,564	0.00%
2023/07/26	2	27.03	3	26.63	26.40	-1	10,494	-0.01%
2023/07/25	10	27.86	4	27.90	27.85	6	10,331	0.06%
2023/07/24	1	26.70	1	27.00	27.00	0	10,090	0.00%
2023/07/21	1	26.95	1	26.70	27.10	0	10,009	0.00%
2023/07/20	0	0.00	5	26.40	26.55	-5	9,888	-0.05%
2023/07/19	9	27.50	12	27.86	26.85	-3	9,796	-0.03%
2023/07/18	49	28.06	20	27.79	27.75	29	9,579	0.30%
2023/07/17	12	26.88	11	27.15	26.70	1	9,000	0.01%
2023/07/14	5	26.85	5	26.25	26.70	0	8,785	0.00%
2023/07/13	0	0.00	3	26.23	26.50	-3	8,625	-0.03%
2023/07/12	13	26.46	16	26.57	26.75	-3	8,359	-0.04%
2023/07/11	1	25.15	0	0.00	25.20	1	7,902	0.01%
2023/07/10	2	25.20	2	25.18	25.00	0	7,807	0.00%
2023/07/07	0	0.00	1	24.95	24.90	-1	7,768	-0.01%
2023/07/06	3	25.30	0	0.00	25.35	3	7,695	0.04%
2023/07/05	20	25.50	4	25.26	25.35	16	7,608	0.21%
2023/07/04	7	26.96	20	26.93	26.55	-13	7,426	-0.18%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	1	23.25	4	23.15	23.20	-3	6,749	-0.04%
2023/06/29	31	22.86	26	22.58	22.95	5	6,691	0.07%
2023/06/27	0	0.00	5	21.90	21.85	-5	6,615	-0.08%
2023/06/26	0	0.00	11	22.63	22.30	-11	6,608	-0.17%
2023/06/21	27	23.04	1	22.90	22.95	26	6,567	0.40%
2023/06/20	11	22.46	12	22.25	22.60	-1	6,451	-0.02%
2023/06/19	17	22.27	22	22.35	22.30	-5	6,456	-0.08%
2023/06/16	17	22.55	18	22.79	22.60	-1	6,565	-0.02%
2023/06/15	17	23.26	8	23.71	23.10	9	6,531	0.14%
2023/06/14	27	22.89	23	22.98	23.20	4	6,413	0.06%
2023/06/13	39	22.83	39	22.77	22.55	0	6,256	0.00%
2023/06/12	11	22.83	37	22.94	22.40	-26	6,262	-0.42%
2023/06/09	44	22.93	16	22.52	22.70	28	6,134	0.46%
2023/06/08	15	21.45	6	21.54	21.35	9	5,747	0.16%
2023/06/07	2	21.15	3	21.10	21.15	-1	5,610	-0.02%
2023/06/06	35	22.76	21	22.17	21.60	14	5,479	0.26%
2023/06/05	7	21.94	11	22.05	22.65	-4	4,926	-0.08%
2023/06/02	64	20.47	64	20.91	20.60	0	4,660	0.00%
2023/06/01	0	0.00	24	19.92	20.10	-24	4,478	-0.54%
2023/05/31	7	19.91	4	20.15	19.80	3	4,426	0.07%
2023/05/30	47	20.65	40	20.96	20.00	7	4,328	0.16%
2023/05/29	21	20.41	27	20.69	20.80	-6	3,989	-0.15%
2023/05/26	61	21.11	65	20.95	20.65	-4	3,914	-0.10%
2023/05/25	47	20.79	23	20.71	20.65	24	3,919	0.61%
2023/05/24	50	19.91	35	20.05	19.90	15	3,547	0.42%
2023/05/23	19	19.12	9	19.14	19.50	10	2,983	0.34%
2023/05/22	1	17.70	73	17.20	17.75	-72	2,692	-2.67%
2023/05/15	0	0.00	1	15.10	15.20	-1	2,597	-0.04%
2023/05/11	3	15.00	30	15.15	14.85	-27	2,619	-1.03%
2023/05/10	0	0.00	1	15.15	15.35	-1	2,622	-0.04%
2023/05/09	0	0.00	10	15.25	15.10	-10	2,626	-0.38%
2023/05/08	5	15.35	0	0.00	15.30	5	2,630	0.19%
2023/05/04	0	0.00	7	15.25	15.25	-7	2,688	-0.26%
2023/05/02	1	15.50	5	15.35	15.60	-4	2,717	-0.15%
2023/04/28	2	15.45	0	0.00	15.40	2	2,788	0.07%
2023/04/27	8	15.28	1	15.30	15.25	7	2,796	0.25%
2023/04/26	0	0.00	5	14.95	15.10	-5	2,838	-0.18%
2023/04/25	0	0.00	1	14.85	14.80	-1	2,893	-0.03%
2023/04/24	5	15.35	1	15.05	15.40	4	2,884	0.14%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	7	15.95	5	15.90	15.80	2	2,878	0.07%
2023/04/17	0	0.00	5	16.25	16.05	-5	2,885	-0.17%
2023/04/14	1	16.25	0	0.00	16.20	1	2,890	0.03%
2023/04/13	2	16.15	0	0.00	16.20	2	3,002	0.07%
2023/04/10	0	0.00	5	16.10	16.05	-5	2,994	-0.17%
2023/04/06	14	15.81	0	0.00	15.85	14	2,983	0.47%
2023/03/29	25	16.42	0	0.00	16.25	25	2,957	0.85%
2023/03/28	10	16.40	0	0.00	16.25	10	2,980	0.34%
2023/03/27	2	16.85	10	16.80	16.70	-8	2,960	-0.27%
2023/03/24	24	17.12	0	0.00	17.20	24	2,982	0.80%
2023/03/23	0	0.00	35	17.04	17.05	-35	3,221	-1.09%
2023/03/22	0	17.24	13	17.27	17.10	-13	3,351	-0.39%
2023/03/21	15	17.30	21	16.84	17.20	-6	3,292	-0.18%
2023/03/20	6	16.80	27	16.59	16.40	-21	3,126	-0.67%
2023/03/17	38	16.40	8	16.54	16.55	30	3,058	0.98%
2023/03/16	5	16.00	0	0.00	16.00	5	2,901	0.17%
2023/03/15	5	16.05	6	16.50	16.20	-1	2,869	-0.03%
2023/03/14	5	15.85	0	0.00	15.65	5	2,731	0.18%
2023/03/13	28	15.69	0	0.00	15.80	28	2,683	1.04%
2023/03/10	0	16.01	0	0.00	15.60	0	2,658	0.00%
2023/03/09	0	16.10	0	0.00	15.75	0	2,668	0.00%
2023/03/08	0	15.75	0	0.00	15.95	0	2,679	0.00%
2023/03/07	0	15.95	0	0.00	15.75	0	2,676	0.00%
2023/03/06	0	15.95	0	0.00	15.70	0	2,646	0.00%
2023/03/03	0	15.69	0	0.00	15.60	0	2,667	0.00%
2023/03/02	0	15.35	0	0.00	15.40	0	2,651	0.00%
2023/03/01	0	15.75	0	0.00	15.35	0	2,678	0.00%
2023/02/24	6	16.02	0	0.00	15.75	6	2,657	0.23%
2023/02/23	0	0.00	5	15.23	16.25	-5	2,458	-0.20%
2023/02/22	0	14.80	0	0.00	14.80	0	2,233	0.00%
2023/02/21	0	0.00	0	14.95	14.90	0	2,248	0.00%
2023/02/17	2	14.95	0	0.00	15.05	2	2,340	0.09%
2023/02/16	6	15.10	6	15.08	14.90	0	2,337	0.00%
2023/02/15	0	14.75	2	14.40	14.50	-2	2,298	-0.09%
2023/02/14	0	14.75	0	0.00	14.50	0	2,371	0.00%
2023/02/13	1	14.50	8	14.63	14.40	-7	2,917	-0.24%
2023/02/10	7	14.29	0	0.00	14.10	7	3,141	0.22%
2023/02/08	3	14.65	0	0.00	14.65	3	3,235	0.09%
2023/02/03	0	0.00	2	14.65	14.70	-2	3,266	-0.06%
2023/01/31	0	0.00	1	14.20	14.35	-1	3,533	-0.03%
2023/01/30	0	0.00	4	14.13	14.30	-4	3,706	-0.11%
2023/01/16	2	13.75	5	14.00	13.75	-3	3,670	-0.08%
2023/01/13	2	14.00	5	13.92	13.55	-3	3,651	-0.08%
2023/01/04	2	13.80	0	0.00	13.75	2	3,849	0.05%
2023/01/03	0	0.00	2	13.80	13.70	-2	3,834	-0.05%
2022/12/30	2	13.30	0	0.00	13.30	2	3,710	0.05%
2022/12/29	0	0.00	6	13.58	13.50	-6	3,702	-0.16%
2022/12/28	0	13.25	0	0.00	13.10	0	3,654	0.00%
2022/12/21	2	13.40	0	0.00	13.50	2	3,688	0.05%
2022/12/20	0	13.40	0	0.00	13.40	0	3,784	0.00%
2022/12/16	6	14.23	1	14.30	14.00	5	3,761	0.13%
2022/12/15	13	14.75	22	14.86	14.60	-9	3,704	-0.24%
2022/12/14	15	14.55	43	14.29	14.45	-28	3,438	-0.81%
2022/12/09	0	13.55	0	0.00	13.65	0	3,259	0.00%
2022/12/08	8	13.54	2	13.55	13.70	6	3,256	0.18%
2022/12/07	9	13.62	5	13.65	13.55	4	3,253	0.12%
2022/12/06	7	14.03	0	0.00	13.90	7	3,256	0.21%
2022/12/05	6	14.30	1	14.50	14.25	5	3,255	0.15%
2022/12/02	1	14.30	0	0.00	14.30	1	3,208	0.03%
2022/12/01	10	14.25	11	14.38	14.30	-1	3,201	-0.03%
2022/11/30	0	0.00	2	14.20	14.15	-2	3,180	-0.06%
2022/11/29	2	13.68	0	0.00	13.85	2	3,157	0.06%
2022/11/28	0	0.00	1	13.90	13.85	-1	3,139	-0.03%
2022/11/25	1	13.90	3	14.27	13.90	-2	3,138	-0.06%
2022/11/23	1	14.05	3	14.30	13.90	-2	3,107	-0.06%
2022/11/22	2	13.75	0	0.00	13.80	2	3,069	0.07%
2022/11/21	4	13.81	0	0.00	13.75	4	3,068	0.13%
2022/11/18	2	14.25	0	0.00	14.05	2	3,060	0.07%
2022/11/16	4	14.33	6	14.33	14.05	-2	3,000	-0.07%
2022/11/15	1	13.65	2	13.58	13.80	-1	2,910	-0.03%
2022/11/14	1	13.55	1	13.55	13.70	0	2,898	0.00%
2022/11/11	11	14.00	1	14.55	13.60	10	2,887	0.35%
2022/11/10	3	14.02	10	13.94	14.00	-7	2,881	-0.24%
2022/11/09	2	14.78	4	14.65	14.45	-2	2,822	-0.07%
2022/11/08	55	14.84	50	14.39	14.10	5	2,298	0.22%
2022/11/07	2	13.90	2	14.40	14.40	0	1,999	0.00%
2022/11/04	0	0.00	2	13.20	13.10	-2	1,915	-0.10%
2022/11/03	0	0.00	5	13.17	13.15	-5	1,907	-0.26%
2022/11/02	4	12.85	0	0.00	12.95	4	1,909	0.21%
2022/11/01	2	12.80	0	0.00	12.85	2	1,902	0.11%
2022/10/31	0	0.00	2	12.90	12.80	-2	1,903	-0.11%
2022/10/28	3	12.78	12	12.81	12.85	-9	1,886	-0.48%
2022/10/27	57	13.28	43	13.16	13.30	14	1,853	0.76%
2022/10/26	8	12.98	33	12.61	12.90	-25	1,609	-1.55%
2022/10/25	30	12.20	0	0.00	12.05	30	1,457	2.06%
2022/10/21	2	12.00	1	11.90	11.85	1	1,766	0.06%
2022/10/20	8	12.36	8	12.25	12.25	0	1,756	0.00%
2022/10/19	12	12.90	12	12.95	13.00	0	1,650	0.00%
2022/10/18	1	11.95	1	11.95	11.85	0	1,518	0.00%
2022/09/26	0	0.00	1	12.50	12.10	-1	1,642	-0.06%
2022/09/23	0	0.00	3	13.33	13.30	-3	1,643	-0.18%
2022/09/20	0	0.00	1	14.20	14.10	-1	1,644	-0.06%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/08/31	0	0.00	9	15.15	15.15	-9	1,669	-0.54%
2022/08/22	2	14.80	0	0.00	14.80	2	1,635	0.12%
2022/08/17	0	0.00	2	16.10	16.30	-2	1,597	-0.13%
2022/08/12	5	15.50	5	15.60	15.60	0	1,500	0.00%
2022/08/02	0	0.00	1	14.85	14.80	-1	1,416	-0.07%
2022/08/01	3	15.08	6	14.99	15.20	-3	1,411	-0.21%
2022/07/29	4	14.90	1	15.75	14.90	3	1,405	0.21%
2022/07/28	1	15.00	0	0.00	14.80	1	1,123	0.09%
2022/07/21	0	0.00	2	16.70	16.45	-2	1,002	-0.20%
2022/07/20	15	17.11	12	16.93	16.70	3	989	0.30%
2022/07/14	0	0.00	3	14.40	14.75	-3	754	-0.40%
2022/07/11	0	0.00	1	14.80	14.80	-1	774	-0.13%
2022/07/05	0	0.00	1	14.60	14.55	-1	807	-0.12%
2022/06/27	1	15.85	30	15.98	15.95	-29	776	-3.73%
2022/06/20	1	15.10	0	0.00	14.95	1	869	0.12%
2022/06/17	0	0.00	1	15.95	15.95	-1	879	-0.11%
2022/06/13	1	17.20	0	0.00	17.20	1	880	0.11%
2022/06/08	1	18.25	0	0.00	18.05	1	920	0.11%
2022/06/07	1	18.15	0	0.00	18.15	1	998	0.10%
2022/06/01	1	18.40	0	0.00	18.25	1	1,055	0.09%
2022/05/26	0	0.00	3	17.95	17.70	-3	1,265	-0.24%
2022/05/13	0	0.00	1	17.30	17.20	-1	1,540	-0.06%
2022/05/06	5	18.40	0	0.00	17.95	5	1,808	0.28%
2022/04/27	1	18.30	4	18.10	18.35	-3	1,913	-0.16%
2022/04/26	2	19.30	0	0.00	19.00	2	1,899	0.11%
2022/04/18	10	21.00	10	20.75	20.75	0	2,010	0.00%
2022/04/11	0	0.00	8	20.27	20.15	-8	2,306	-0.35%
2022/04/07	5	21.40	12	21.00	21.00	-7	2,428	-0.29%
2022/03/29	1	22.70	0	0.00	22.10	1	4,740	0.02%
2022/03/28	1	22.55	1	22.40	22.40	0	5,040	0.00%
2022/03/25	11	22.29	4	22.83	22.00	7	5,015	0.14%
2022/03/22	10	21.50	0	0.00	22.00	10	5,079	0.20%
2022/03/18	0	0.00	3	21.55	22.00	-3	5,192	-0.06%
2022/03/17	0	0.00	1	21.85	21.75	-1	5,551	-0.02%
2022/03/15	4	21.30	0	0.00	21.10	4	5,720	0.07%
2022/03/10	1	22.65	5	22.63	22.10	-4	5,834	-0.07%
2022/03/08	0	0.00	1	20.70	20.80	-1	5,952	-0.02%
2022/03/07	4	21.30	1	22.05	21.30	3	5,975	0.05%
2022/03/04	0	0.00	8	22.55	22.55	-8	6,033	-0.13%
2022/03/01	7	23.21	6	23.25	22.95	1	6,171	0.02%
2022/02/24	6	21.63	2	21.35	21.50	4	6,106	0.07%
2022/02/18	2	22.60	2	22.90	22.90	0	6,650	0.00%
2022/02/17	5	23.18	8	23.05	23.10	-3	6,791	-0.04%
2022/02/16	0	0.00	8	22.64	23.90	-8	6,815	-0.12%
2022/02/15	6	21.83	0	0.00	21.80	6	6,950	0.09%
2022/02/11	0	0.00	1	22.10	22.10	-1	7,514	-0.01%
2022/02/10	0	0.00	0	22.00	22.30	0	8,106	0.00%
2022/02/09	1	22.30	0	0.00	22.45	1	8,506	0.01%
2022/02/08	0	0.00	13	20.80	21.75	-13	8,543	-0.15%
2022/02/07	13	19.80	0	0.00	19.80	13	8,490	0.15%
2022/01/25	0	0.00	1	20.80	20.55	-1	8,511	-0.01%
2022/01/21	4	21.50	0	0.00	21.45	4	8,575	0.05%
2022/01/19	0	0.00	1	21.90	22.10	-1	8,620	-0.01%
2022/01/18	1	22.65	0	0.00	22.25	1	8,669	0.01%
2022/01/17	0	0.00	25	22.23	22.30	-25	8,702	-0.29%
2022/01/14	11	21.60	0	0.00	21.75	11	8,757	0.13%
2022/01/13	15	22.59	15	22.95	22.50	0	9,080	0.00%
2022/01/11	1	22.75	0	0.00	22.60	1	9,861	0.01%
2022/01/10	0	0.00	0	23.00	23.20	0	10,194	0.00%
2022/01/06	17	23.91	11	24.02	23.90	6	10,198	0.06%
2022/01/05	3	25.07	6	25.18	24.85	-3	10,309	-0.03%
2022/01/04	4	24.26	3	24.25	24.50	1	10,302	0.01%
2022/01/03	2	24.60	7	24.85	24.55	-5	10,328	-0.05%
2021/12/30	11	24.65	2	24.63	24.60	9	10,504	0.09%
2021/12/29	4	25.20	3	25.47	25.35	1	10,455	0.01%
2021/12/28	4	26.55	10	26.70	26.00	-6	10,366	-0.06%
2021/12/27	4	26.13	12	26.46	27.00	-8	10,120	-0.08%
2021/12/24	23	26.46	28	26.47	26.55	-5	9,973	-0.05%
2021/12/23	103	26.51	100	26.67	27.00	3	9,701	0.03%	大買/
2021/12/22	15	23.77	12	24.50	25.35	3	8,351	0.04%
2021/12/21	0	0.00	20	23.08	23.05	-20	8,071	-0.25%
2021/12/20	22	22.90	15	23.10	22.85	7	8,067	0.09%
2021/12/17	0	0.00	3	22.70	22.60	-3	8,023	-0.04%
2021/12/16	0	0.00	15	23.00	22.90	-15	8,001	-0.19%
2021/12/15	1	22.70	0	0.00	22.75	1	7,999	0.01%
2021/12/14	22	22.68	0	0.00	22.40	22	7,994	0.28%
2021/12/13	18	24.08	27	24.89	23.95	-9	7,897	-0.11%
2021/12/10	15	23.40	17	23.87	23.30	-2	7,561	-0.03%
2021/12/09	15	23.55	15	23.85	23.35	0	7,664	0.00%
2021/12/08	17	23.50	150	23.63	23.40	-133	7,574	-1.76%	大賣/鉅額交易
2021/12/07	32	23.31	15	23.22	23.50	17	7,530	0.23%
2021/12/06	61	22.94	23	23.00	23.15	38	7,512	0.51%
2021/12/03	95	23.90	69	23.83	23.80	26	7,506	0.35%
2021/12/02	3	23.48	12	23.14	23.20	-9	7,408	-0.12%
2021/12/01	1	22.70	16	22.89	23.15	-15	7,493	-0.20%
2021/11/30	14	23.11	55	23.21	23.05	-41	7,521	-0.55%
2021/11/29	2	21.50	1	21.35	21.95	1	7,474	0.01%
2021/11/26	43	22.72	1	22.70	22.60	42	7,489	0.56%
2021/11/25	17	23.34	96	23.49	23.45	-79	7,436	-1.06%
2021/11/24	22	22.96	1	22.95	22.90	21	7,345	0.29%
2021/11/23	37	22.81	5	23.00	22.55	32	7,339	0.44%
2021/11/22	10	23.48	12	23.52	23.55	-2	7,505	-0.03%
2021/11/19	53	23.32	63	23.44	24.00	-10	7,423	-0.13%
2021/11/18	19	22.44	23	22.40	22.20	-4	7,207	-0.06%
2021/11/17	22	22.36	10	22.35	22.35	12	7,177	0.17%
2021/11/16	12	23.25	4	23.93	23.05	8	7,081	0.11%
2021/11/15	36	23.56	54	23.41	23.50	-18	6,940	-0.26%
2021/11/12	43	24.44	2	24.58	23.85	41	6,852	0.60%
2021/11/11	71	23.91	27	24.23	23.50	44	6,655	0.66%
2021/11/10	76	24.79	53	24.80	24.60	23	6,471	0.36%
2021/11/09	92	24.36	116	24.11	24.60	-24	6,102	-0.39%	大賣/
2021/11/08	68	22.91	20	22.85	23.00	48	5,501	0.87%
2021/11/05	36	21.35	5	21.56	21.30	31	5,133	0.60%
2021/11/04	0	0.00	0.1	20.75	20.60	-0.1	5,002	0.00%
2021/11/03	0.1	21.00	0	0.00	20.85	0.1	5,125	0.00%
2021/10/28	0	0.00	3	21.05	21.00	-3	5,205	-0.06%
2021/10/26	6	21.08	5	20.70	20.20	1	5,301	0.02%
2021/10/25	2	20.55	0	0.00	20.70	2	5,337	0.04%
2021/10/22	4	21.05	6	21.03	21.15	-2	5,884	-0.03%
2021/10/21	93	22.05	107	22.29	21.60	-14	6,516	-0.21%	大賣/
2021/10/20	19	21.66	16	21.52	21.20	3	6,362	0.05%
2021/10/19	33	21.64	52	21.44	21.60	-19	6,079	-0.31%
2021/10/18	133	20.29	160.3	20.34	21.00	-27.3	5,617	-0.49%	大買/大賣/
2021/10/14	3	18.70	43	18.67	18.50	-40	5,356	-0.75%
2021/10/13	21	18.43	12	18.30	18.30	9	5,322	0.17%
2021/10/12	36	19.19	12	19.60	18.60	24	5,170	0.46%
2021/10/08	12	19.37	1	19.15	18.90	11	5,090	0.22%
2021/10/07	23	19.07	24	19.41	19.35	-1	5,182	-0.02%
2021/10/06	10	18.85	0	0.00	18.40	10	5,038	0.20%
2021/10/05	0	0.00	12	17.73	18.50	-12	5,073	-0.24%
2021/10/04	23	18.46	2	18.50	17.75	21	5,064	0.41%
2021/10/01	22	19.30	20	18.55	18.55	2	5,049	0.04%
2021/09/30	5	19.28	5	19.53	19.55	0	5,039	0.00%
2021/09/29	2	19.15	0	0.00	18.65	2	5,046	0.04%
2021/09/28	23	19.86	0	0.00	19.95	23	5,086	0.45%
2021/09/17	1	20.95	0	0.00	20.95	1	5,376	0.02%
2021/09/15	3	21.38	10	21.40	21.20	-7	5,608	-0.12%
2021/09/13	10	21.15	0	0.00	21.00	10	5,718	0.17%
2021/09/06	9	22.30	4	22.89	21.90	5	6,299	0.08%
2021/09/02	0	0.00	3	21.80	21.75	-3	6,578	-0.05%
2021/09/01	20	23.00	20	23.25	22.60	0	6,793	0.00%
2021/08/27	1	22.50	0	0.00	22.95	1	7,230	0.01%
2021/08/19	0	0.00	1	21.50	20.90	-1	8,027	-0.01%
2021/08/17	0	0.00	3	21.70	21.00	-3	8,366	-0.04%
2021/08/16	0	0.00	1	22.20	22.25	-1	8,497	-0.01%
2021/08/13	3	23.00	1	23.15	22.80	2	8,909	0.02%
2021/08/11	8	24.66	2	24.40	23.60	6	9,109	0.07%
2021/08/10	6	25.22	44	25.87	25.20	-38	9,133	-0.42%
2021/08/09	11	26.81	25	26.85	26.05	-14	9,209	-0.15%
2021/08/06	3	26.12	3	26.57	25.60	0	9,267	0.00%
2021/08/05	2	25.40	2	25.95	25.30	0	9,258	0.00%
2021/08/04	3	25.63	106	25.42	25.40	-103	9,342	-1.10%	大賣/鉅額交易
2021/08/03	1	26.05	2	26.50	25.85	-1	9,614	-0.01%
2021/08/02	4	26.68	4	27.10	26.55	0	9,883	0.00%
2021/07/30	2	24.85	2	25.75	25.75	0	9,904	0.00%
2021/07/28	43	24.68	45	24.51	25.20	-2	10,144	-0.02%
2021/07/27	53	27.22	28	27.30	26.30	25	9,734	0.26%
2021/07/26	35	24.77	41	25.25	25.90	-6	9,183	-0.07%
2021/07/22	1	23.55	5	23.45	23.25	-4	9,337	-0.04%
2021/07/21	2	23.05	1	23.05	23.05	1	9,634	0.01%
2021/07/20	3	24.42	0	0.00	23.75	3	10,097	0.03%
2021/07/19	2	24.60	0	0.00	24.25	2	10,065	0.02%
2021/07/16	0	0.00	3	25.03	24.85	-3	10,094	-0.03%
2021/07/15	2	23.95	4	24.23	24.65	-2	10,091	-0.02%
2021/07/14	3	23.85	5	24.27	23.85	-2	10,097	-0.02%
2021/07/13	6	24.92	2	24.15	24.15	4	9,985	0.04%
2021/07/12	12	24.78	5	25.07	25.25	7	9,952	0.07%
2021/07/09	0	0.00	7	25.05	25.00	-7	9,914	-0.07%
2021/07/08	3	25.30	6	25.63	25.60	-3	9,964	-0.03%
2021/07/07	3	25.53	10	25.37	25.35	-7	10,006	-0.07%
2021/07/05	5	26.55	7	25.65	26.45	-2	10,210	-0.02%
2021/07/02	3	25.43	0	0.00	25.30	3	10,406	0.03%
2021/07/01	2	25.25	4	26.02	25.55	-2	10,493	-0.02%
2021/06/30	14	26.26	17	25.84	25.85	-3	10,595	-0.03%
2021/06/29	1	25.65	1	26.20	25.60	0	10,873	0.00%
2021/06/28	10	26.30	12	26.52	26.25	-2	11,111	-0.02%
2021/06/25	1	27.80	1	27.35	26.90	0	11,160	0.00%
2021/06/24	1	26.95	0	0.00	27.20	1	11,083	0.01%
2021/06/22	8	27.07	3	27.37	26.75	5	11,554	0.04%
2021/06/21	2	27.30	4	27.50	27.25	-2	11,582	-0.02%
2021/06/18	7	28.61	1	28.20	28.95	6	12,734	0.05%
2021/06/17	1	28.00	20	27.95	28.00	-19	12,614	-0.15%
2021/06/16	2	29.35	25	29.04	28.30	-23	12,653	-0.18%
2021/06/15	36	29.26	8	29.08	29.20	28	12,668	0.22%
2021/06/11	8	28.88	3	28.55	28.30	5	13,381	0.04%
2021/06/10	67	29.82	73	29.71	28.75	-6	13,691	-0.04%
2021/06/09	42	28.75	46	28.87	28.40	-4	13,488	-0.03%
2021/06/08	33	28.39	33	28.36	28.05	0	13,317	0.00%
2021/06/07	11	26.90	4	26.95	26.95	7	13,176	0.05%
2021/06/04	160	28.53	32	29.49	28.10	128	13,081	0.98%	大買/鉅額交易
2021/06/03	91	28.87	23	29.53	29.35	68	12,917	0.53%
2021/06/02	64	29.09	30	29.37	28.90	34	12,728	0.27%
2021/06/01	0	0.00	4	27.20	27.55	-4	12,238	-0.03%
2021/05/31	1	25.30	20	25.30	25.05	-19	12,379	-0.15%
2021/05/28	5	24.74	0	0.00	24.75	5	12,336	0.04%
2021/05/27	0	0.00	6	24.68	24.20	-6	12,338	-0.05%
2021/05/26	20	25.25	6	24.88	24.75	14	12,313	0.11%
2021/05/25	17	25.48	30	24.70	25.00	-13	12,225	-0.11%
2021/05/24	4	22.88	4	23.01	24.00	0	12,164	0.00%
2021/05/21	30	24.22	0	0.00	24.20	30	12,169	0.25%
2021/05/20	0	0.00	25	24.60	24.60	-25	11,932	-0.21%
2021/05/19	22	22.49	11	22.31	22.40	11	12,046	0.09%
2021/05/18	1	21.30	2	21.48	21.55	-1	12,370	-0.01%
2021/05/17	4	19.94	17	20.09	19.60	-13	12,405	-0.10%
2021/05/14	33	22.12	14	21.76	21.75	19	12,332	0.15%
2021/05/13	17	23.03	18	23.25	23.00	-1	12,184	-0.01%
2021/05/12	12	26.07	7	25.94	25.55	5	12,101	0.04%
2021/05/11	8	29.04	60	28.90	28.35	-52	12,068	-0.43%
2021/05/10	18	30.65	30	31.09	31.45	-12	11,997	-0.10%
2021/05/07	6	28.52	8	28.46	28.60	-2	12,049	-0.02%
2021/05/06	11	28.38	4	28.96	26.70	7	11,972	0.06%
2021/05/05	12	27.79	36	27.68	27.65	-24	11,813	-0.20%
2021/05/04	3	26.40	4	26.30	26.20	-1	11,670	-0.01%
2021/05/03	4	29.60	9	30.80	28.65	-5	11,560	-0.04%
2021/04/29	4	31.25	12	31.87	31.00	-8	11,524	-0.07%
2021/04/28	5	32.79	22	32.48	31.25	-17	11,436	-0.15%
2021/04/27	8	33.96	10	33.54	32.30	-2	11,254	-0.02%
2021/04/26	34	31.62	6	31.98	32.60	28	10,983	0.25%
2021/04/23	3	30.65	3	30.25	30.65	0	10,542	0.00%
2021/04/22	2	28.38	0	0.00	27.90	2	10,540	0.02%
2021/04/21	4	31.33	0	0.00	31.00	4	10,573	0.04%
2021/04/20	0	0.00	1	31.70	31.70	-1	10,615	-0.01%
2021/04/19	4	33.10	1	33.25	32.75	3	10,752	0.03%
2021/04/14	3	31.38	1	33.50	31.90	2	11,113	0.02%
2021/04/13	1	36.90	0	0.00	33.20	1	11,241	0.01%
2021/04/12	7	39.39	0	0.00	36.50	7	11,296	0.06%
2021/04/09	6	38.81	34	37.47	37.80	-28	11,456	-0.24%
2021/04/08	10	40.25	13	39.75	39.85	-3	11,332	-0.03%
2021/04/07	4	39.06	12	39.36	40.50	-8	11,139	-0.07%
2021/04/06	14	34.84	16	36.47	36.85	-2	11,109	-0.02%
2021/04/01	75	31.59	42.1	31.52	33.50	32.9	11,321	0.29%
2021/03/31	14	30.31	14	30.58	30.70	0	11,137	0.00%
2021/03/30	23	28.15	38.3	28.07	27.95	-15.3	11,109	-0.14%
2021/03/29	19	27.66	80.2	27.67	27.55	-61.2	11,221	-0.55%
2021/03/26	36.2	27.44	25.2	27.76	28.00	11	11,462	0.10%
2021/03/25	61.5	27.34	23	28.24	27.90	38.5	11,748	0.33%
2021/03/24	15	25.48	16.1	25.51	26.75	-1.1	12,908	-0.01%
2021/03/23	268	25.84	207	25.91	24.35	61	13,165	0.46%	大買/大賣/
2021/03/22	0	0.00	3.1	26.40	26.40	-3.1	12,040	-0.03%
2021/03/19	2	24.00	0.3	24.00	24.00	1.7	12,104	0.01%
2021/03/18	12	21.85	5.2	21.85	21.85	6.8	12,247	0.06%
2021/03/17	23	19.15	19	19.41	19.90	4	12,261	0.03%
2021/03/16	10	18.35	35	18.27	19.00	-25	11,553	-0.22%
2021/03/15	5	17.90	42	18.02	18.05	-37	11,407	-0.32%
2021/03/12	6	17.60	21	17.69	17.65	-15	11,400	-0.13%
2021/03/11	10	17.40	17	17.29	17.30	-7	11,544	-0.06%
2021/03/10	0	0.00	10	17.10	16.95	-10	12,278	-0.08%
2021/03/09	10	16.65	10	16.45	16.95	0	12,373	0.00%
2021/03/05	20	16.95	16	16.98	16.80	4	12,764	0.03%
2021/03/04	23	17.37	111	17.60	17.30	-88	12,865	-0.68%	大賣/
2021/03/03	10	17.50	0	0.00	17.20	10	12,877	0.08%
2021/03/02	100	18.35	0	0.00	17.35	100	13,058	0.77%
2021/02/26	10	17.55	0	0.00	17.70	10	13,319	0.08%
2021/02/25	21	17.50	0	0.00	17.50	21	13,530	0.16%
2021/02/24	3	17.52	1	17.80	17.50	2	13,848	0.01%
2021/02/23	9	17.89	1	18.00	17.60	8	14,549	0.05%
2021/02/22	2	19.33	14	18.82	18.75	-12	16,106	-0.07%
2021/02/19	0	0.00	42	18.53	18.40	-42	16,893	-0.25%
2021/02/18	32	18.63	65	18.49	18.50	-33	17,339	-0.19%
2021/02/17	0	0.00	30.2	17.58	17.65	-30.2	17,392	-0.17%
2021/02/04	11	16.10	0	0.00	16.15	11	18,575	0.06%
2021/02/03	65	16.35	5	16.20	16.10	60	18,747	0.32%
2021/02/02	30	15.92	2	15.95	16.05	28	19,260	0.15%
2021/02/01	15	15.63	74	15.49	16.00	-59	20,419	-0.29%
2021/01/29	75	14.79	16	15.20	15.65	59	21,208	0.28%
2021/01/28	8	14.15	13	14.18	14.30	-5	21,057	-0.02%
2021/01/26	2	13.85	2	13.70	13.70	0	21,214	0.00%
2021/01/25	16	14.36	27	14.18	14.30	-11	21,304	-0.05%
2021/01/22	3	13.45	2	13.55	13.60	1	21,881	0.00%
2021/01/21	2	13.70	4	13.85	13.60	-2	22,107	-0.01%
2021/01/20	2	14.25	13	13.78	13.65	-11	22,944	-0.05%
2021/01/19	10	14.52	15	14.85	14.50	-5	22,992	-0.02%
2021/01/18	2	14.30	4.1	14.60	14.90	-2.1	23,412	-0.01%
2021/01/15	0	0.00	1	14.80	14.70	-1	24,096	0.00%
2021/01/14	21	15.50	19	15.44	15.30	2	25,209	0.01%
2021/01/13	2	15.05	2	15.40	15.10	0	25,440	0.00%
2021/01/12	3.4	15.74	3	15.20	15.40	0.4	25,401	0.00%
2021/01/08	10	17.03	27	17.29	16.60	-17	25,313	-0.07%
2021/01/07	46	16.88	17	16.65	16.85	29	25,274	0.11%
2021/01/06	6.5	16.48	14.3	16.69	16.50	-7.7	25,542	-0.03%
2021/01/05	7	17.08	7	17.23	17.00	0	25,605	0.00%
2021/01/04	17	17.94	14	17.87	17.50	3	25,605	0.01%
2020/12/31	5	17.41	4	17.58	17.25	1	25,391	0.00%
2020/12/30	1	17.45	3	17.43	17.40	-2	25,329	-0.01%
2020/12/29	3	17.50	1	17.80	17.30	2	25,250	0.01%
2020/12/28	11	17.90	21	18.01	17.65	-10	25,122	-0.04%
2020/12/25	5	17.50	7	17.46	17.25	-2	24,821	-0.01%
2020/12/24	20.3	17.66	17	17.55	17.50	3.3	24,665	0.01%
2020/12/23	15	17.87	15	17.69	17.55	0	24,380	0.00%
2020/12/22	6	17.38	0	0.00	17.05	6	24,245	0.02%
2020/12/21	52	18.53	47	18.78	18.05	5	23,970	0.02%
2020/12/18	106	18.95	96	18.93	18.70	10	23,684	0.04%	大買/
2020/12/17	24	17.99	37	18.12	18.20	-13	22,522	-0.06%
2020/12/16	3	16.65	2	16.50	16.55	1	22,164	0.00%
2020/12/15	2.2	16.57	2	16.10	16.20	0.2	22,041	0.00%
2020/12/14	18	16.90	14	16.95	16.60	4	21,951	0.02%
2020/12/11	5	16.23	4	15.90	16.00	1	21,725	0.00%
2020/12/10	11	16.80	11	17.00	16.65	0	21,536	0.00%
2020/12/09	28	17.24	11	17.38	17.05	17	21,348	0.08%
2020/12/08	11	17.96	15	18.03	17.90	-4	21,085	-0.02%
2020/12/07	12	18.00	6	18.21	17.70	6	20,932	0.03%
2020/12/04	89	18.37	59	18.56	17.95	30	20,725	0.14%
2020/12/03	3	17.88	4	17.55	17.45	-1	19,960	-0.01%
2020/12/02	8	17.84	3	17.83	17.70	5	19,873	0.03%
2020/12/01	25	18.57	24	18.65	18.30	1	19,753	0.01%
2020/11/30	6	18.14	3	18.17	18.10	3	19,546	0.02%
2020/11/27	8	17.81	2	17.95	17.85	6	19,607	0.03%
2020/11/26	3	18.90	2	19.30	18.75	1	19,397	0.01%
2020/11/25	8	19.47	9	19.62	18.95	-1	19,171	-0.01%
2020/11/24	21	18.74	27	18.86	18.65	-6	18,775	-0.03%
2020/11/23	19	19.25	25	19.33	19.00	-6	18,562	-0.03%
2020/11/20	23	18.90	758.1	19.04	19.20	-735.1	18,218	-4.03%	大賣/鉅額交易
2020/11/19	161.3	19.31	195	19.55	19.10	-33.7	17,425	-0.19%	大買/大賣/
2020/11/18	41	18.50	47	18.28	18.55	-6	15,774	-0.04%
2020/11/17	31	18.30	22	18.00	17.25	9	14,842	0.06%
2020/11/16	9	17.07	12	17.22	17.30	-3	14,314	-0.02%
2020/11/13	139	17.45	133	17.49	17.30	6	14,107	0.04%	大買/大賣/
2020/11/12	7	16.13	17	16.51	16.20	-10	13,180	-0.08%
2020/11/11	7	16.29	12	16.68	16.15	-5	13,049	-0.04%
2020/11/10	34	16.69	17	16.77	16.55	17	12,829	0.13%
2020/11/09	77	17.03	60	17.04	17.05	17	12,241	0.14%
2020/11/06	30	16.52	116	15.97	16.60	-86	10,997	-0.78%	大賣/
2020/11/05	69	15.07	23	15.25	15.10	46	9,976	0.46%
2020/11/04	0	0.00	103	14.95	15.25	-103	9,771	-1.05%	大賣/鉅額交易
2020/11/03	101	14.79	14	15.04	14.70	87	9,658	0.90%	大買/
2020/11/02	40	14.75	33	14.82	14.70	7	9,540	0.07%
2020/10/30	234	15.84	241	15.70	15.00	-7	9,403	-0.07%	大買/大賣/
2020/10/29	139	14.96	81	15.22	15.10	58	8,786	0.66%	大買/
2020/10/28	55	15.50	84	15.11	15.50	-29	8,453	-0.34%
2020/10/27	61	14.46	3	14.83	14.45	58	7,583	0.76%
2020/10/26	93	14.61	99	14.73	14.70	-6	7,463	-0.08%
2020/10/23	175	14.79	168	14.90	15.05	7	7,132	0.10%	大買/大賣/
2020/10/22	88	14.52	121	14.52	14.95	-33	6,473	-0.51%	大賣/
2020/10/21	52	12.96	95	13.18	13.60	-43	5,302	-0.81%
2020/10/19	26	12.46	10	12.30	12.60	16	4,951	0.32%
2020/10/16	143	12.74	134	12.64	12.30	9	4,874	0.18%	大買/大賣/
2020/10/15	40	12.98	9	13.12	12.55	31	4,772	0.65%
2020/10/14	52	12.58	62	12.73	13.00	-10	4,618	-0.22%
2020/10/13	21	12.10	57	12.04	12.40	-36	4,163	-0.86%
2020/10/12	25	11.22	31	11.20	11.30	-6	3,893	-0.15%
2020/10/08	3	11.25	5	11.20	11.20	-2	3,884	-0.05%
2020/10/07	20	11.20	30	11.27	11.25	-10	3,885	-0.26%
2020/10/06	30	11.27	2	11.20	11.15	28	3,893	0.72%
2020/10/05	13	10.84	11	10.87	11.00	2	3,877	0.05%
2020/09/30	0	0.00	13	11.13	10.90	-13	3,861	-0.34%
2020/09/29	12	10.88	10	10.75	10.65	2	3,801	0.05%
2020/09/28	45	10.73	9	10.70	10.70	36	3,805	0.95%
2020/09/25	81	10.81	112	10.83	10.70	-31	3,799	-0.82%	大賣/
2020/09/24	35	11.04	12	10.86	11.05	23	3,692	0.62%
2020/09/23	181	11.58	148	11.67	11.20	33	3,630	0.91%	大買/大賣/
2020/09/22	139	12.12	157	12.26	11.75	-18	3,599	-0.50%	大買/大賣/
2020/09/21	165	11.56	186	12.17	12.35	-21	3,146	-0.67%	大買/大賣/
2020/09/18	12	11.29	4	11.35	11.25	8	2,957	0.27%
2020/09/17	1	11.35	0	0.00	11.25	1	2,933	0.03%
2020/09/16	51	11.14	0	0.00	11.15	51	2,913	1.75%
2020/09/15	30	11.02	11	10.98	11.00	19	2,885	0.66%
2020/09/14	0	0.00	4	10.95	10.95	-4	2,883	-0.14%
2020/09/11	104	10.99	0	0.00	10.75	104	2,872	3.62%	大買/鉅額交易
2020/09/08	10	11.23	9	11.30	11.00	1	2,799	0.04%
2020/09/07	177	11.29	95	11.35	11.20	82	2,771	2.96%	大買/
2020/09/04	2	11.20	0	0.00	11.25	2	2,752	0.07%
2020/09/03	46	11.49	35	11.53	11.40	11	2,712	0.41%
2020/09/02	37	11.62	30	11.80	11.90	7	2,642	0.26%
2020/09/01	13	10.81	23	10.95	11.35	-10	2,443	-0.41%
2020/08/31	0	0.00	16	10.74	10.70	-16	2,382	-0.67%
2020/08/28	38	10.63	14	10.75	10.55	24	2,364	1.02%
2020/08/26	15	11.05	12	11.09	11.05	3	2,369	0.13%
2020/08/25	35	11.45	29	11.43	11.45	6	2,334	0.26%
2020/08/24	11	11.26	11	11.29	11.30	0	2,319	0.00%
2020/08/20	19	10.72	22	10.97	10.75	-3	2,208	-0.14%
2020/08/19	76	11.73	80	11.76	11.75	-4	2,095	-0.19%
2020/08/18	73	10.60	114	10.69	11.10	-41	1,767	-2.32%	大賣/
2020/08/17	0	0.00	35	9.97	10.10	-35	1,502	-2.33%
2020/08/13	12	9.52	1	9.56	9.48	11	1,441	0.76%
2020/08/12	3	9.52	0	0.00	9.54	3	1,433	0.21%
2020/08/11	0	0.00	2	9.70	9.68	-2	1,437	-0.14%
2020/08/10	0	0.00	3	9.74	9.73	-3	1,441	-0.21%
2020/08/07	30	9.77	0	0.00	9.74	30	1,453	2.06%
2020/08/06	24	9.84	24	9.96	9.90	0	1,450	0.00%
2020/08/05	14	9.83	1	9.93	9.84	13	1,453	0.89%
2020/08/04	41	9.92	86	9.92	9.90	-45	1,465	-3.07%
2020/08/03	30	9.75	39	9.93	9.71	-9	1,500	-0.60%
2020/07/31	38	9.73	0	0.00	9.69	38	1,512	2.51%
2020/07/29	42	10.02	30	10.39	9.80	12	1,516	0.79%
2020/07/28	36	9.64	104	9.90	10.05	-68	1,425	-4.77%	大賣/
2020/07/27	1	9.70	0	0.00	9.37	1	1,378	0.07%
2020/07/23	6	9.62	1	9.71	9.63	5	1,403	0.36%
2020/07/17	32	9.83	1	9.57	9.57	31	1,395	2.22%
2020/07/16	4	9.93	4	10.05	9.87	0	1,388	0.00%
2020/07/15	28	10.06	20	10.25	10.00	8	1,382	0.58%
2020/07/14	24	10.04	20	10.09	10.10	4	1,269	0.32%
2020/07/13	0	0.00	28	10.11	10.10	-28	1,257	-2.23%
2020/07/10	16	9.82	8	9.87	9.87	8	1,223	0.65%
2020/07/09	20	10.03	14	10.24	10.00	6	1,215	0.49%
2020/07/08	4	10.05	8	10.18	10.15	-4	1,202	-0.33%
2020/07/07	0	0.00	10	10.20	10.20	-10	1,194	-0.84%
2020/07/06	21	9.98	21	10.07	10.00	0	1,187	0.00%
2020/07/03	8	9.96	2	10.05	9.96	6	1,175	0.51%
2020/07/02	6	9.95	14	10.03	10.05	-8	1,173	-0.68%
2020/07/01	52	10.11	44	10.06	10.05	8	1,164	0.69%
2020/06/24	2	9.83	0	0.00	9.79	2	1,016	0.20%
2020/06/23	12	9.85	0	0.00	9.82	12	1,028	1.17%
2020/06/22	4	9.92	4	9.99	9.92	0	1,041	0.00%
2020/06/18	0	0.00	4	9.86	9.88	-4	1,036	-0.39%
2020/06/12	2	9.25	2	9.47	9.50	0	1,216	0.00%
2020/06/11	52	10.02	52	10.04	9.64	0	1,226	0.00%
2020/06/10	4	9.95	4	10.05	9.95	0	1,217	0.00%
2020/06/09	44	9.99	28	10.14	10.00	16	1,251	1.28%
2020/06/08	28	10.03	16	10.08	10.00	12	1,259	0.95%
2020/06/05	12	10.10	20	10.19	10.10	-8	1,260	-0.63%
2020/06/04	19	10.03	7	10.11	10.05	12	1,260	0.95%
2020/06/03	4	10.05	2	10.05	10.15	2	1,273	0.16%
2020/06/02	66	10.44	61	10.42	10.10	5	1,269	0.39%
2020/05/29	26	10.01	37	10.06	9.94	-11	1,190	-0.92%
2020/05/28	6	9.60	2	9.77	9.55	4	1,124	0.36%
2020/05/27	2	9.57	12	9.63	9.57	-10	1,136	-0.88%
2020/05/25	0	0.00	1	9.48	9.46	-1	1,151	-0.09%
2020/05/22	8	9.86	0	0.00	9.68	8	1,152	0.69%
2020/05/21	16	9.93	12	10.02	9.96	4	1,151	0.35%
2020/05/19	8	9.87	0	0.00	9.89	8	1,147	0.70%
2020/05/15	4	9.81	5	9.81	9.70	-1	1,146	-0.09%
2020/05/14	12	10.01	4	10.25	9.81	8	1,145	0.70%
2020/05/13	0	0.00	8	10.20	10.05	-8	1,137	-0.70%
2020/05/12	4	10.00	0	0.00	9.92	4	1,132	0.35%
2020/05/11	62	10.20	52	10.24	10.20	10	1,159	0.86%
2020/05/08	37	10.44	51	10.60	10.40	-14	1,174	-1.19%
2020/05/07	8	10.18	0	0.00	10.15	8	1,178	0.68%
2020/05/06	9	10.04	13	10.33	10.40	-4	1,157	-0.35%
2020/05/04	19	10.22	30	10.34	10.10	-11	1,141	-0.96%
2020/04/30	24	10.07	16	10.04	10.00	8	1,085	0.74%
2020/04/29	74	9.86	96	10.07	10.15	-22	1,061	-2.07%
2020/04/28	4	9.25	2	9.39	9.25	2	1,026	0.19%
2020/04/21	2	8.66	0	0.00	8.59	2	1,100	0.18%
2020/04/01	0	0.00	2	8.05	8.05	-2	1,319	-0.15%
2020/03/30	0	0.00	2	7.88	7.88	-2	1,325	-0.15%
2020/03/19	0	0.00	3	7.07	6.75	-3	1,442	-0.21%
2020/03/16	0	0.00	2	7.87	7.80	-2	1,285	-0.16%
2020/03/13	2	7.91	2	8.06	8.12	0	1,275	0.00%
2020/03/12	0	0.00	10	8.89	8.78	-10	1,243	-0.80%
2020/03/11	0	0.00	2	9.53	9.50	-2	1,229	-0.16%
2020/03/10	0	0.00	1	9.20	9.57	-1	1,241	-0.08%
2020/03/09	4	9.63	0	0.00	9.55	4	1,246	0.32%
2020/02/21	0	0.00	3	10.90	10.75	-3	1,378	-0.22%
2020/02/12	7	10.97	3	11.17	11.00	4	1,559	0.26%
2020/02/11	15	10.92	1	11.10	10.75	14	1,519	0.92%
2020/02/10	13	10.98	13	10.99	10.90	0	1,491	0.00%
2020/02/06	0	0.00	38	10.60	10.80	-38	1,417	-2.68%
2020/02/05	2	10.35	3	10.43	10.40	-1	1,424	-0.07%
2020/02/04	1	10.50	1	10.50	10.50	0	1,422	0.00%
2020/01/31	1	10.65	0	0.00	10.65	1	1,454	0.07%
2020/01/30	4	10.83	25	10.80	10.80	-21	1,658	-1.27%
2020/01/17	3	11.87	2	12.00	11.90	1	1,703	0.06%
2020/01/16	0	0.00	0	11.85	11.85	0	1,678	0.00%
2020/01/15	0	0.00	1	12.10	11.90	-1	1,680	-0.06%
2020/01/13	0	0.00	2	11.85	11.90	-2	1,662	-0.12%
2020/01/10	0	0.00	4	11.65	11.65	-4	1,695	-0.24%
2020/01/09	2	11.55	2	11.70	11.70	0	1,690	0.00%
2020/01/08	12	11.95	4	12.30	11.75	8	1,704	0.47%
2020/01/07	8	12.01	2	12.45	12.00	6	1,673	0.36%
2020/01/03	22	12.25	7	12.33	12.20	15	1,645	0.91%
2020/01/02	12	12.50	21	12.53	12.50	-9	1,611	-0.56%
2019/12/31	2	12.20	2	12.15	12.10	0	1,544	0.00%
2019/12/30	0	0.00	38	12.15	12.20	-38	1,538	-2.47%
2019/12/26	27	11.82	7	11.96	12.00	20	1,526	1.31%
2019/12/25	0	0.00	0	11.85	11.85	0	1,525	0.00%
2019/12/23	52	11.81	50	11.80	11.75	2	1,545	0.13%
2019/12/20	38	12.05	7	12.07	12.20	31	1,525	2.03%
2019/12/19	8	11.98	58	11.86	11.95	-50	1,498	-3.34%
2019/12/18	1	11.70	1	11.80	11.70	0	1,452	0.00%
2019/12/17	40	11.70	2	11.70	11.70	38	1,448	2.62%
2019/12/13	31	11.47	26	11.38	11.30	5	1,467	0.34%
2019/12/12	10	11.50	10	11.55	11.60	0	1,462	0.00%
2019/12/09	3	11.55	0	0.00	11.45	3	1,508	0.20%
2019/12/06	3	11.62	0	0.00	11.55	3	1,511	0.20%
2019/12/05	18	11.74	18	11.84	11.80	0	1,512	0.00%
2019/12/04	2	11.60	6	11.73	11.75	-4	1,499	-0.27%
2019/12/03	3	11.60	10	11.62	11.60	-7	1,493	-0.47%
2019/12/02	2	11.20	2	11.40	11.30	0	1,511	0.00%
2019/11/29	8	11.45	6	11.50	11.40	2	1,521	0.13%
2019/11/28	6	11.55	8	11.65	11.60	-2	1,521	-0.13%
2019/11/27	2	11.45	2	11.70	11.55	0	1,523	0.00%
2019/11/26	46	11.51	2	11.75	11.50	44	1,520	2.89%
2019/11/25	7	11.44	2	11.50	11.45	5	1,507	0.33%
2019/11/22	58	11.15	58	11.04	11.15	0	1,469	0.00%
2019/11/20	10	11.05	10	11.10	11.10	0	1,511	0.00%
2019/11/19	11	11.00	10	11.00	11.05	1	1,491	0.07%
2019/11/18	6	11.14	17	11.11	11.15	-11	1,473	-0.75%
2019/11/15	5	10.45	0	0.00	10.40	5	1,355	0.37%
2019/11/13	0	0.00	0	10.60	10.55	0	1,380	0.00%
2019/11/06	0	0.00	1	10.95	10.85	-1	1,531	-0.07%
2019/11/04	1	11.00	0	0.00	10.90	1	1,921	0.05%
2019/11/01	4	11.10	4	11.15	11.15	0	1,966	0.00%
2019/10/31	11	11.24	4	11.30	11.30	7	2,049	0.34%
2019/10/30	9	11.43	0	0.00	11.45	9	2,045	0.44%
2019/10/29	61	12.12	66	12.34	11.55	-5	2,050	-0.24%
2019/10/28	0	0.00	9	11.88	11.90	-9	1,876	-0.48%
2019/10/18	1	11.00	85	11.00	10.90	-84	2,002	-4.19%
2019/10/09	0	0.00	2	10.70	10.65	-2	2,202	-0.09%
2019/10/07	10	10.70	0	0.00	10.70	10	2,471	0.40%
2019/10/04	11	10.75	11	10.85	10.70	0	2,814	0.00%
2019/10/03	70	10.75	0	0.00	10.80	70	2,860	2.45%
2019/09/27	5	10.60	0	0.00	10.55	5	3,095	0.16%
2019/09/26	0	0.00	3	11.10	11.10	-3	3,158	-0.09%
2019/09/20	8	11.45	5	11.60	11.45	3	4,147	0.07%
2019/09/19	7	11.44	12	11.51	11.45	-5	4,592	-0.11%
2019/09/18	2	11.20	2	11.35	11.30	0	4,891	0.00%
2019/09/17	8	11.29	2	11.45	11.30	6	5,120	0.12%
2019/09/16	14	11.36	2	11.45	11.40	12	5,180	0.23%
2019/09/12	0	0.00	2	11.35	11.35	-2	5,199	-0.04%
2019/09/09	0	0.00	67	11.15	11.15	-67	5,286	-1.27%
2019/09/05	4	11.25	0	0.00	11.20	4	5,298	0.08%
2019/09/03	2	11.30	4	11.35	11.25	-2	5,253	-0.04%
2019/08/30	49	11.24	2	11.15	11.10	47	5,244	0.90%
2019/08/29	11	11.20	0	0.00	11.15	11	5,241	0.21%
2019/08/27	12	11.40	0	0.00	11.35	12	5,327	0.23%
2019/08/26	0	0.00	13	11.50	11.65	-13	5,330	-0.24%
2019/08/23	36	11.30	23	11.25	11.25	13	5,350	0.24%
2019/08/20	4	11.63	85	11.70	11.50	-81	5,944	-1.36%
2019/08/19	0	0.00	31	11.45	11.65	-31	5,919	-0.52%
2019/08/16	15	11.35	15	11.40	11.40	0	5,906	0.00%
2019/08/15	2	11.40	10	11.35	11.35	-8	5,894	-0.14%
2019/08/13	82	12.09	1	12.00	12.00	81	5,841	1.39%
2019/08/12	12	12.15	2	12.10	12.10	10	5,832	0.17%
2019/08/08	5	12.36	3	12.82	12.40	2	5,792	0.03%
2019/08/07	12	12.14	11	12.24	12.30	1	5,742	0.02%
2019/08/06	56	12.60	31	12.51	12.25	25	5,674	0.44%
2019/08/05	3	12.07	5	12.12	12.15	-2	5,412	-0.04%
2019/08/02	1	11.70	1	12.30	11.70	0	5,353	0.00%
2019/08/01	2	11.88	20	11.94	11.75	-18	5,270	-0.34%
2019/07/31	15	11.67	1	11.60	11.60	14	5,230	0.27%
2019/07/30	19	11.73	38	11.52	11.50	-19	5,202	-0.37%
2019/07/29	2	11.95	0	0.00	11.90	2	5,169	0.04%
2019/07/26	1	12.15	4	12.08	12.05	-3	5,157	-0.06%
2019/07/25	2	12.40	3	12.30	12.20	-1	5,143	-0.02%
2019/07/24	11	12.05	0	0.00	12.05	11	5,046	0.22%
2019/07/23	12	12.04	10	12.10	12.00	2	5,015	0.04%
2019/07/22	5	12.03	1	12.05	12.05	4	4,982	0.08%
2019/07/19	3	12.35	3	12.37	12.05	0	4,969	0.00%
2019/07/18	1	12.25	1	12.15	12.00	0	4,897	0.00%
2019/07/17	1	11.95	1	11.95	12.05	0	4,864	0.00%
2019/07/16	2	12.20	3	12.38	12.20	-1	4,855	-0.02%
2019/07/15	16	12.05	12	12.14	12.10	4	4,826	0.08%
2019/07/12	50	12.69	20	12.63	12.40	30	4,734	0.63%
2019/07/11	16	13.39	15	13.37	13.10	1	4,624	0.02%
2019/07/10	18	13.35	52	12.88	13.75	-34	4,472	-0.76%
2019/07/09	0	0.00	6	12.73	12.50	-6	4,137	-0.15%
2019/07/08	24	12.71	11	12.79	12.45	13	4,097	0.32%
2019/07/05	68	12.60	41	12.64	12.45	27	4,038	0.67%
2019/07/04	1	12.90	1	12.90	12.90	0	4,030	0.00%
2019/07/03	11	12.88	6	12.95	12.80	5	3,992	0.13%
2019/07/02	30	12.93	35	13.01	12.80	-5	4,026	-0.12%
2019/07/01	16	12.96	17	12.99	13.05	-1	4,113	-0.02%
2019/06/28	6	12.78	12	12.74	13.00	-6	4,020	-0.15%
2019/06/27	89	12.84	40	12.89	13.00	49	3,877	1.26%
2019/06/26	46	12.24	48	12.32	12.65	-2	3,282	-0.06%
2019/06/25	54	11.75	51	11.83	11.50	3	2,854	0.11%
2019/06/24	51	11.47	54	11.54	11.75	-3	2,509	-0.12%
2019/06/21	25	11.07	23	11.07	10.70	2	2,293	0.09%
2019/06/20	1	10.80	13	10.88	10.90	-12	2,237	-0.54%
2019/06/19	1	10.65	1	10.70	10.70	0	2,220	0.00%
2019/06/18	11	10.89	31	10.79	10.70	-20	2,213	-0.90%
2019/06/17	21	10.53	73	10.56	10.45	-52	2,136	-2.43%
2019/06/14	74	10.15	1	10.10	10.10	73	2,227	3.28%
2019/06/13	22	10.10	21	10.13	10.05	1	2,234	0.04%
2019/06/11	0	0.00	10	10.10	10.10	-10	2,232	-0.45%
2019/06/05	10	10.45	4	10.45	10.45	6	2,225	0.27%
2019/06/04	22	10.52	17	10.55	10.35	5	2,212	0.23%
2019/06/03	122	11.36	115	11.37	10.95	7	2,179	0.32%	大買/大賣/
2019/05/31	10	10.90	14	10.95	11.05	-4	2,114	-0.19%
2019/05/30	7	11.11	7	11.16	10.95	0	2,092	0.00%
2019/05/29	112	11.23	118	11.27	11.15	-6	2,020	-0.30%	大買/大賣/
2019/05/28	29	11.06	36	11.27	11.40	-7	1,689	-0.41%
2019/05/27	23	10.45	16	10.46	10.40	7	1,478	0.47%
2019/05/24	0	0.00	1	10.00	10.10	-1	1,461	-0.07%
2019/05/20	0	0.00	2	9.81	9.82	-2	1,476	-0.14%
2019/05/16	1	10.00	0	0.00	9.85	1	1,512	0.07%
2019/05/15	1	9.93	1	10.10	9.91	0	1,524	0.00%
2019/05/14	6	10.13	13	10.01	10.05	-7	1,546	-0.45%
2019/05/13	3	10.01	3	9.92	9.70	0	1,510	0.00%
2019/05/09	0	0.00	7	9.99	9.68	-7	1,491	-0.47%
2019/05/03	0	0.00	10	9.91	9.97	-10	1,490	-0.67%
2019/05/02	0	0.00	10	9.74	9.74	-10	1,484	-0.67%
2019/04/29	10	9.58	0	0.00	9.60	10	1,483	0.67%
2019/04/26	2	9.77	0	0.00	9.84	2	1,488	0.13%
2019/04/25	10	9.99	2	9.99	9.98	8	1,493	0.54%
2019/04/24	3	10.07	0	0.00	10.05	3	1,499	0.20%
2019/04/23	3	10.25	6	10.20	10.10	-3	1,491	-0.20%
2019/04/22	0	0.00	2	10.15	10.15	-2	1,480	-0.14%
2019/04/19	3	10.10	2	10.13	10.15	1	1,460	0.07%
2019/04/18	1	10.15	0	0.00	10.10	1	1,454	0.07%
2019/04/17	3	10.47	0	0.00	10.40	3	1,455	0.21%
2019/04/15	0	10.50	0	0.00	10.55	0	1,439	0.00%
2019/04/12	0	0.00	4	10.55	10.50	-4	1,437	-0.28%
2019/04/10	29	10.58	14	10.65	10.55	15	1,397	1.07%
2019/04/09	1	11.25	0	0.00	11.30	1	1,314	0.08%
2019/04/08	8	11.74	4	11.60	11.50	4	1,295	0.31%
2019/04/03	0	0.00	6	11.72	11.40	-6	1,213	-0.49%
2019/04/02	2	10.88	1	10.75	10.75	1	1,077	0.09%
2019/03/29	0	11.00	0	0.00	10.90	0	1,213	0.00%
2019/03/28	7	10.80	1	10.80	10.80	6	1,306	0.46%
2019/03/27	1	10.55	0	0.00	10.55	1	1,283	0.08%
2019/03/26	1	10.45	2	10.53	10.50	-1	1,285	-0.08%
2019/03/22	1	10.45	1	10.45	10.45	0	1,289	0.00%
2019/03/21	2	10.48	2	10.55	10.40	0	1,275	0.00%
2019/03/20	0	0.00	1	10.50	10.50	-1	1,264	-0.08%
2019/03/19	6	10.99	9	11.04	10.60	-3	1,246	-0.24%
2019/03/18	1	10.40	0	0.00	10.55	1	1,117	0.09%
2019/03/15	1	10.45	1	10.40	10.40	0	1,104	0.00%
2019/03/13	1	10.35	1	10.30	10.30	0	1,083	0.00%
2019/03/11	1	10.05	3	10.05	10.10	-2	1,072	-0.19%
2019/03/08	0	0.00	4	9.95	10.00	-4	1,083	-0.37%
2019/03/06	0	10.25	2	10.20	10.25	-2	1,095	-0.18%
2019/03/04	0	10.45	0	0.00	10.35	0	1,097	0.00%
2019/02/27	0	0.00	2	10.33	10.40	-2	1,099	-0.18%
2019/02/25	12	10.64	13	10.73	10.65	-1	1,101	-0.09%
2019/02/20	1	10.20	3	10.23	10.20	-2	1,061	-0.19%
2019/02/19	0	0.00	1	10.50	10.20	-1	1,086	-0.09%
2019/02/18	1	10.20	0	0.00	10.35	1	1,064	0.09%
2019/02/14	0	0.00	1	10.25	9.93	-1	1,030	-0.10%
2019/02/13	5	10.10	5	10.06	10.00	0	1,015	0.00%
2019/02/12	0	0.00	2	9.73	9.73	-2	979	-0.20%
2019/01/29	0	0.00	20	9.51	9.48	-20	1,009	-1.98%
2019/01/28	0	0.00	4	9.59	9.58	-4	1,020	-0.39%
2019/01/11	0	0.00	5	9.33	9.33	-5	1,114	-0.45%
2019/01/04	5	9.27	5	9.21	9.24	0	1,174	0.00%
2019/01/02	0	0.00	1	9.65	9.66	-1	1,216	-0.08%
2018/12/27	2	9.91	2	9.77	9.77	0	1,247	0.00%
2018/12/26	12	10.23	15	10.07	9.75	-3	1,241	-0.24%
2018/12/25	3	10.42	2	10.30	10.30	1	1,209	0.08%
2018/12/24	56	10.76	28	10.78	10.60	28	1,155	2.42%
2018/12/22	11	10.30	12	10.34	10.35	-1	1,047	-0.10%
2018/12/21	1	10.30	5	10.10	10.45	-4	1,001	-0.40%
2018/12/20	3	9.49	0	0.00	9.51	3	901	0.33%
2018/12/19	2	9.93	0	0.00	9.83	2	917	0.22%
2018/12/18	3	10.00	8	10.15	9.83	-5	912	-0.55%
2018/12/17	0	0.00	10	9.63	9.65	-10	898	-1.11%
2018/12/12	0	0.00	1	9.69	9.72	-1	914	-0.11%
2018/11/29	0	0.00	1	10.00	9.71	-1	1,128	-0.09%
2018/11/23	1	9.30	0	0.00	9.32	1	1,402	0.07%
2018/11/16	1	9.46	0	0.00	9.30	1	1,590	0.06%
2018/11/13	3	9.86	0	0.00	9.89	3	1,598	0.19%
2018/11/09	7	10.00	0	0.00	10.05	7	1,646	0.43%
2018/11/07	5	10.25	11	10.20	10.20	-6	1,696	-0.35%
2018/11/06	0	0.00	11	10.15	9.94	-11	1,749	-0.63%
2018/11/05	14	10.00	6	10.20	10.05	8	1,749	0.46%
2018/11/02	10	10.35	18	10.44	10.25	-8	1,755	-0.46%
2018/11/01	10	10.28	26	10.27	10.35	-16	1,749	-0.91%
2018/10/31	9	9.50	15	9.45	9.56	-6	1,732	-0.35%
2018/10/30	8	9.15	0	0.00	9.25	8	1,746	0.46%
2018/10/29	0	0.00	15	9.31	9.25	-15	1,763	-0.85%
2018/10/26	0	0.00	4	9.24	9.20	-4	1,802	-0.22%
2018/10/25	30	9.28	0	0.00	9.24	30	1,842	1.63%
2018/10/19	0	0.00	4	9.97	9.97	-4	2,204	-0.18%
2018/10/16	10	10.52	6	10.38	10.35	4	2,609	0.15%
2018/10/15	2	10.00	0	0.00	9.99	2	2,622	0.08%
2018/10/12	3	9.71	0	0.00	9.91	3	2,664	0.11%
2018/10/11	2	9.99	7	10.00	9.99	-5	2,776	-0.18%
2018/10/08	12	11.24	20	11.25	11.20	-8	2,883	-0.28%
2018/10/02	3	12.75	0	0.00	12.65	3	2,914	0.10%
2018/09/28	0	0.00	2	12.85	12.75	-2	3,015	-0.07%
2018/09/26	7	12.94	2	12.80	12.65	5	3,499	0.14%
2018/09/25	5	12.50	19	12.48	12.45	-14	3,501	-0.40%
2018/09/21	13	12.71	0	0.00	12.50	13	3,509	0.37%
2018/09/14	1	12.85	1	12.90	12.80	0	3,671	0.00%
2018/09/13	1	12.55	1	12.60	12.45	0	3,700	0.00%
2018/09/10	1	12.70	4	12.26	12.35	-3	3,756	-0.08%
2018/09/07	5	13.47	0	0.00	13.15	5	3,808	0.13%
2018/09/06	4	13.70	5	13.80	13.95	-1	3,792	-0.03%
2018/09/05	11	14.62	17	14.40	14.20	-6	3,800	-0.16%
2018/09/03	17	14.20	18	14.39	14.30	-1	3,806	-0.03%
2018/08/31	30	14.40	47	14.31	14.00	-17	3,770	-0.45%
2018/08/30	36	14.02	21	14.06	13.85	15	3,686	0.41%
2018/08/29	1	14.05	12	14.03	14.40	-11	3,660	-0.30%
2018/08/28	5	13.30	0	0.00	13.10	5	3,568	0.14%
2018/08/23	3	13.25	0	0.00	13.20	3	3,698	0.08%
2018/08/22	1	13.40	1	13.45	13.35	0	3,818	0.00%
2018/08/21	0	0.00	1	13.20	13.30	-1	3,860	-0.03%
2018/08/20	0	0.00	17	14.09	14.10	-17	3,895	-0.44%
2018/08/17	1	14.15	0	0.00	14.15	1	3,911	0.03%
2018/08/16	0	0.00	4	13.78	14.50	-4	3,926	-0.10%
2018/08/15	12	13.66	6	13.92	13.80	6	3,977	0.15%
2018/08/14	1	14.15	0	0.00	14.10	1	4,041	0.02%
2018/08/13	14	14.24	12	15.05	14.35	2	4,102	0.05%
2018/08/10	1	15.65	2	15.60	15.65	-1	4,071	-0.02%
2018/08/09	7	15.56	0	0.00	15.65	7	4,101	0.17%
2018/08/08	0	0.00	5	15.85	15.85	-5	4,171	-0.12%
2018/08/07	1	15.50	3	15.50	15.45	-2	4,245	-0.05%
2018/08/06	5	15.69	0	0.00	15.65	5	4,330	0.12%
2018/08/03	1	15.65	0	0.00	15.80	1	4,451	0.02%
2018/08/02	9	15.97	22	15.78	15.80	-13	4,597	-0.28%
2018/08/01	5	16.30	0	0.00	16.20	5	4,757	0.11%
2018/07/31	2	16.80	4	16.55	16.50	-2	4,782	-0.04%
2018/07/30	13	16.87	3	16.72	16.70	10	4,844	0.21%
2018/07/27	30	16.82	36	16.93	17.10	-6	4,977	-0.12%
2018/07/26	13	17.07	32	16.78	16.65	-19	4,929	-0.39%
2018/07/25	57	17.00	50	17.13	17.05	7	4,817	0.15%
2018/07/24	4	15.54	6	15.65	15.75	-2	4,673	-0.04%
2018/07/23	1	15.10	0	0.00	15.00	1	4,811	0.02%
2018/07/20	1	15.40	0	0.00	15.20	1	4,913	0.02%
2018/07/19	8	15.78	40	15.95	15.60	-32	5,042	-0.63%
2018/07/18	13	15.85	2	15.90	15.95	11	5,213	0.21%
2018/07/17	57	15.64	70	15.75	15.60	-13	5,226	-0.25%
2018/07/10	0	0.00	2	14.70	14.65	-2	5,682	-0.04%
2018/07/06	7	15.12	0	0.00	15.25	7	6,270	0.11%
2018/07/05	102	15.71	108	15.77	15.75	-6	6,463	-0.09%	大買/大賣/
2018/07/04	1	14.90	2	14.83	15.20	-1	6,224	-0.02%
2018/07/03	5	14.35	1	14.55	13.85	4	6,499	0.06%
2018/07/02	2	14.80	2	14.50	14.45	0	6,876	0.00%
2018/06/29	0	0.00	4	14.85	14.65	-4	7,726	-0.05%
2018/06/28	5	14.90	0	0.00	14.75	5	8,094	0.06%
2018/06/27	3	15.38	0	0.00	15.15	3	8,423	0.04%
2018/06/26	8	14.88	29	15.05	15.50	-21	8,627	-0.24%
2018/06/25	25	14.78	0	0.00	14.40	25	8,774	0.28%
2018/06/22	15	15.10	10	15.18	14.85	5	9,006	0.06%
2018/06/21	0	0.00	0	15.90	15.80	0	9,407	0.00%
2018/06/20	20	16.20	10	16.15	16.00	10	10,062	0.10%
2018/06/15	2	17.23	16	17.15	16.95	-14	11,596	-0.12%
2018/06/14	10	16.95	0	0.00	16.80	10	12,274	0.08%
2018/06/13	26	16.94	29	17.10	16.95	-3	12,508	-0.02%
2018/06/12	16	16.99	0	0.00	16.85	16	12,583	0.13%
2018/06/11	2	17.48	13	17.73	17.35	-11	12,666	-0.09%
2018/06/08	10	18.15	0	0.00	18.00	10	12,745	0.08%
2018/06/07	1	18.10	1	18.05	18.05	0	13,005	0.00%
2018/06/06	25	18.35	0	0.00	18.05	25	13,307	0.19%
2018/06/05	1	18.30	6	18.28	18.20	-5	13,595	-0.04%
2018/06/01	3	17.67	2	17.95	17.70	1	14,577	0.01%
2018/05/31	19	18.14	7	17.81	17.70	12	15,099	0.08%
2018/05/30	8	18.04	4	17.90	18.00	4	15,866	0.03%
2018/05/29	15	17.53	0	0.00	17.20	15	16,729	0.09%
2018/05/28	21	18.01	20	17.85	17.70	1	17,252	0.01%
2018/05/25	10	18.30	0	0.00	18.05	10	18,008	0.06%
2018/05/24	10	18.15	0	0.00	18.20	10	18,899	0.05%
2018/05/23	2	18.20	0	0.00	18.25	2	19,473	0.01%
2018/05/22	6	19.21	6	19.23	19.05	0	19,658	0.00%
2018/05/21	10	18.97	12	19.05	19.00	-2	19,665	-0.01%
2018/05/18	7	18.81	25	18.77	18.50	-18	19,652	-0.09%
2018/05/17	0	0.00	9	18.67	18.65	-9	19,691	-0.05%
2018/05/16	6	19.03	2	19.10	18.90	4	19,711	0.02%
2018/05/15	4	18.83	4	18.73	18.55	0	19,715	0.00%
2018/05/14	8	18.49	8	18.41	18.30	0	19,746	0.00%
2018/05/11	17	19.39	27	19.25	19.00	-10	19,723	-0.05%
2018/05/10	28	20.36	23	20.21	20.10	5	19,658	0.03%
2018/05/09	46	20.72	61	20.62	20.20	-15	19,617	-0.08%
2018/05/08	6	19.81	16	19.91	19.70	-10	19,609	-0.05%
2018/05/07	64	19.90	34	19.71	19.70	30	19,730	0.15%
2018/05/04	13	20.10	15	20.23	20.20	-2	20,048	-0.01%
2018/05/03	13	19.55	8	19.39	19.50	5	20,050	0.02%
2018/05/02	7	20.03	6	20.28	19.50	1	20,180	0.00%
2018/04/30	29	20.14	46	20.42	20.25	-17	20,813	-0.08%
2018/04/27	49	19.61	48	19.73	20.50	1	21,028	0.00%
2018/04/26	20	20.02	30	19.61	18.65	-10	21,311	-0.05%
2018/04/25	17	19.61	15	19.62	20.20	2	21,444	0.01%
2018/04/24	14	20.49	33	20.28	19.70	-19	21,421	-0.09%
2018/04/23	10	22.48	10	22.42	21.75	0	21,234	0.00%
2018/04/20	6	21.95	7	22.11	21.90	-1	21,144	0.00%
2018/04/19	17	22.81	10	22.72	22.80	7	21,078	0.03%
2018/04/18	18	22.22	10	22.31	22.15	8	21,106	0.04%
2018/04/17	1	22.25	1	21.50	21.00	0	21,294	0.00%
2018/04/16	19	22.77	35.5	22.27	22.10	-16.5	21,233	-0.08%
2018/04/13	77	23.63	67	23.67	23.15	10	21,163	0.05%
2018/04/12	74	23.45	55	23.53	23.10	19	20,778	0.09%
2018/04/11	43	22.81	57	23.24	22.95	-14	20,546	-0.07%
2018/04/10	28	23.57	44	23.58	23.00	-16	20,305	-0.08%
2018/04/09	92.5	24.81	97	24.99	24.20	-4.5	20,075	-0.02%
2018/04/03	82	24.18	98	24.27	24.80	-16	19,766	-0.08%
2018/04/02	187	24.88	216	25.02	24.20	-29	19,384	-0.15%	大買/大賣/
2018/03/31	31	23.12	57	23.37	23.90	-26	18,544	-0.14%
2018/03/30	60	22.78	22	22.63	22.20	38	18,169	0.21%
2018/03/29	81	23.94	85	23.78	23.45	-4	17,840	-0.02%
2018/03/28	12	23.54	11	23.51	23.60	1	17,599	0.01%
2018/03/27	80.1	23.34	61	23.36	23.30	19.1	17,423	0.11%
2018/03/26	72	23.25	57	23.70	23.20	15	17,178	0.09%
2018/03/23	67	23.77	76	23.69	24.30	-9	16,765	-0.05%
2018/03/22	138	24.41	92	24.56	23.20	46	16,108	0.29%	大買/
2018/03/21	159	26.43	125	26.71	25.45	34	15,576	0.22%	大買/大賣/
2018/03/20	19	25.00	25	25.23	25.75	-6	14,514	-0.04%
2018/03/19	13	22.70	57	23.11	23.45	-44	13,762	-0.32%
2018/03/16	13	21.55	36	21.64	21.35	-23	13,532	-0.17%
2018/03/15	21	21.58	5	21.44	21.60	16	13,522	0.12%
2018/03/14	7	22.60	3	22.37	22.50	4	13,429	0.03%
2018/03/13	31	23.03	4	23.10	23.10	27	13,352	0.20%
2018/03/12	11	21.62	43	21.93	22.05	-32	13,259	-0.24%
2018/03/09	27	23.52	82	23.15	22.95	-55	13,083	-0.42%
2018/03/08	72	27.35	88	27.40	25.45	-16	12,833	-0.12%
2018/03/07	95	27.87	26	27.74	28.25	69	12,386	0.56%
2018/03/06	22	24.68	51	24.65	25.70	-29	12,016	-0.24%
2018/03/05	171	22.89	72	23.11	23.40	99	11,526	0.86%	大買/
2018/03/02	75	20.00	91	19.88	21.30	-16	10,741	-0.15%
2018/03/01	81	19.57	70	19.38	19.40	11	9,776	0.11%
2018/02/27	66	19.47	38	19.63	19.85	28	9,232	0.30%
2018/02/26	42	19.96	76	20.31	20.40	-34	8,440	-0.40%
2018/02/23	32	18.22	37	18.39	18.55	-5	7,520	-0.07%
2018/02/22	46	17.10	28	16.89	16.90	18	6,916	0.26%
2018/02/21	11	15.87	28	15.99	16.10	-17	6,658	-0.26%
2018/02/12	21	14.95	16	14.93	14.65	5	6,559	0.08%
2018/02/09	5	14.33	5	14.30	14.30	0	6,480	0.00%
2018/02/08	7	15.32	4	14.99	14.95	3	6,398	0.05%
2018/02/07	1	15.70	1	15.30	15.30	0	6,356	0.00%
2018/02/06	30	15.92	35	15.66	15.35	-5	6,289	-0.08%
2018/02/05	2	16.68	71	16.65	17.05	-69	6,203	-1.11%
2018/02/02	30	17.30	0	0.00	17.30	30	6,130	0.49%
2018/02/01	41	17.97	21	17.83	17.75	20	6,086	0.33%
2018/01/31	49	17.68	17	17.63	18.00	32	5,977	0.54%
2018/01/30	21	17.56	116	17.64	17.40	-95	5,781	-1.64%	大賣/
2018/01/29	154	18.47	62	18.58	18.50	92	5,603	1.64%	大買/
2018/01/26	29	17.66	59	17.63	17.60	-30	5,201	-0.58%
2018/01/25	70	17.43	33	17.71	17.65	37	5,043	0.73%
2018/01/24	146	17.86	155	17.76	17.65	-9	4,932	-0.18%	大買/大賣/
2018/01/23	75	17.49	66	17.69	17.20	9	4,276	0.21%
2018/01/22	16	17.03	27	16.82	17.35	-11	3,898	-0.28%
2018/01/19	26	15.91	53	15.75	15.80	-27	3,421	-0.79%
2018/01/17	1	14.70	3	14.67	14.55	-2	3,059	-0.07%
2018/01/16	10	14.69	5	14.51	14.40	5	3,069	0.16%
2018/01/15	35	14.51	11	14.45	14.45	24	3,015	0.80%
2018/01/12	99	15.37	26	15.27	15.00	73	2,958	2.47%
2018/01/11	26	14.84	56	14.93	15.45	-30	2,714	-1.11%
2018/01/09	0	0.00	1	13.85	14.00	-1	2,521	-0.04%
2018/01/08	3	13.95	2	13.65	13.65	1	2,502	0.04%
2018/01/04	0	0.00	1	14.05	14.00	-1	2,541	-0.04%
2018/01/03	51	13.20	0	0.00	13.30	51	2,519	2.02%