映泰 (2399)-凱基-松山券商分點個股進出

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
--
漲幅
0.00%
成交量
596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:13:30

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

映泰 (2399)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/26	0	0.00	1	20.30	20.30	-1	3,226	-0.03%
2024/04/25	2	20.30	0	0.00	20.40	2	3,235	0.06%
2024/04/23	1	20.40	1	20.65	20.45	0	3,252	0.00%
2024/04/19	0	0.00	2	20.40	20.40	-2	3,263	-0.06%
2024/04/17	1	21.45	1	21.55	21.50	0	3,393	0.00%
2024/04/16	0	0.00	1	21.85	21.25	-1	3,411	-0.03%
2024/04/10	2	23.05	0	0.00	23.05	2	3,402	0.06%
2024/04/09	2	22.95	0	0.00	23.05	2	3,443	0.06%
2024/04/08	1	23.10	0	0.00	22.90	1	3,458	0.03%
2024/04/03	1	23.05	0	0.00	23.10	1	3,469	0.03%
2024/04/01	1	23.40	0	0.00	23.40	1	3,715	0.03%
2024/03/27	0	0.00	10	23.25	23.30	-10	3,774	-0.26%
2024/03/26	10	23.85	0	0.00	23.25	10	3,782	0.26%
2024/03/20	0	0.00	1	23.20	22.80	-1	3,812	-0.03%
2024/03/14	5	23.70	0	0.00	23.75	5	4,124	0.12%
2024/03/13	0	0.00	2	24.65	23.80	-2	4,252	-0.05%
2024/03/12	5	24.50	1	24.70	24.80	4	4,941	0.08%
2024/03/11	0	0.00	2	23.90	24.10	-2	5,391	-0.04%
2024/03/08	5	23.70	1	23.60	23.90	4	5,484	0.07%
2024/03/07	1	25.20	0	0.00	24.15	1	5,448	0.02%
2024/03/06	3	24.97	1	24.85	24.65	2	5,366	0.04%
2024/03/05	2	25.45	0	0.00	25.15	2	5,334	0.04%
2024/03/04	5	25.10	7	25.10	24.65	-2	5,159	-0.04%
2024/03/01	9	27.16	7	26.79	25.95	2	5,079	0.04%
2024/02/29	0	0.00	0	26.65	26.65	0	4,615	0.00%
2024/02/26	5	24.60	0	0.00	24.90	5	4,489	0.11%
2024/02/22	6	24.69	0	0.00	24.55	6	4,511	0.13%
2024/02/21	0	0.00	2	25.05	24.75	-2	4,502	-0.04%
2024/02/20	2	24.90	2	25.10	24.90	0	4,483	0.00%
2024/02/19	1	25.80	1	25.60	25.45	0	4,459	0.00%
2024/02/16	2	26.20	0	0.00	25.80	2	4,428	0.05%
2024/02/15	30	24.61	5	24.76	24.40	25	4,183	0.60%
2024/01/30	1	23.35	0	0.00	23.15	1	4,267	0.02%
2024/01/29	0	0.00	2	23.15	23.15	-2	4,291	-0.05%
2024/01/26	0	0.00	0	23.30	23.15	0	4,346	0.00%
2024/01/25	1	23.90	2	23.83	23.75	-1	4,429	-0.02%
2024/01/18	2	23.00	0	0.00	22.85	2	4,682	0.04%
2024/01/12	2	23.80	4	23.70	23.60	-2	5,190	-0.04%
2024/01/11	0	0.00	0.1	24.40	24.35	-0.1	5,159	0.00%
2023/12/29	1	24.45	1	24.35	24.40	0	5,503	0.00%
2023/12/28	0.2	25.00	0	0.00	24.70	0.2	5,508	0.00%
2023/12/27	0	0.00	0	25.45	25.05	0	5,464	0.00%
2023/12/26	0.2	24.55	0	0.00	24.30	0.2	5,325	0.00%
2023/12/19	0	0.00	4	23.38	23.45	-4	5,302	-0.08%
2023/12/18	0	0.00	1	24.10	23.80	-1	5,370	-0.02%
2023/12/15	0	0.00	0.5	24.17	24.10	-0.5	5,403	-0.01%
2023/12/14	0	0.00	7	24.36	24.40	-7	5,412	-0.13%
2023/12/13	7	24.99	2	24.45	24.50	5	5,446	0.09%
2023/12/11	0.5	25.00	3	25.00	24.65	-2.5	5,409	-0.05%
2023/12/08	1	25.70	3	25.20	25.20	-2	5,341	-0.04%
2023/12/07	24	25.98	9	26.62	25.15	15	5,206	0.29%
2023/12/06	9	26.38	97	26.39	26.40	-88	4,527	-1.94%
2023/12/05	5	24.12	1	24.25	24.00	4	3,970	0.10%
2023/12/04	1	23.75	2	24.13	23.75	-1	3,887	-0.03%
2023/12/01	1	23.65	0	23.80	23.65	1	3,877	0.03%
2023/11/29	0	0.00	2	24.05	23.75	-2	3,895	-0.05%
2023/11/28	3	23.43	1	23.80	23.90	2	3,976	0.05%
2023/11/24	1	23.40	2	23.30	23.30	-1	3,977	-0.03%
2023/11/22	1	24.05	0	0.00	24.05	1	3,996	0.03%
2023/11/21	0	0.00	24	24.54	24.40	-24	4,093	-0.59%
2023/11/20	0	0.00	1	24.30	24.20	-1	4,386	-0.02%
2023/11/16	1	24.15	0	0.00	24.20	1	4,404	0.02%
2023/11/15	2	24.35	2	24.58	24.30	0	4,398	0.00%
2023/11/14	24	24.40	0	0.00	24.35	24	4,441	0.54%
2023/11/13	0	0.00	2	24.48	24.40	-2	4,590	-0.04%
2023/11/10	0	0.00	4	23.80	23.55	-4	4,537	-0.09%
2023/11/09	2	24.48	2	24.43	24.10	0	4,518	0.00%
2023/11/07	0	0.00	11	24.41	24.35	-11	4,347	-0.25%
2023/11/06	0	0.00	1	24.40	24.50	-1	4,382	-0.02%
2023/11/03	0	0.00	1	24.35	24.45	-1	4,397	-0.02%
2023/11/02	5	24.45	0	0.00	24.25	5	4,367	0.11%
2023/10/31	0	0.00	2	23.55	23.55	-2	4,300	-0.05%
2023/10/30	7	23.81	8	23.61	23.55	-1	4,296	-0.02%
2023/10/27	15	24.53	4	24.15	24.20	11	4,346	0.25%
2023/10/26	1	24.70	0	0.00	23.90	1	4,321	0.02%
2023/10/25	2	24.60	2	25.05	24.30	0	4,347	0.00%
2023/10/23	5	24.29	2	24.73	24.05	3	4,260	0.07%
2023/10/19	1	22.95	0	0.00	22.90	1	4,367	0.02%
2023/10/17	0	0.00	1	24.00	23.35	-1	4,516	-0.02%
2023/10/16	1	23.50	0	0.00	23.60	1	4,719	0.02%
2023/10/12	0	0.00	4	24.98	24.85	-4	5,447	-0.07%
2023/10/11	20	25.00	1	25.40	24.10	19	5,510	0.34%
2023/10/06	6	24.35	7	24.11	24.55	-1	5,613	-0.02%
2023/10/05	2	23.40	0	0.00	23.65	2	5,956	0.03%
2023/09/26	1	23.70	0	0.00	23.55	1	6,947	0.01%
2023/09/25	3	24.30	1	24.25	24.00	2	7,057	0.03%
2023/09/22	2	24.10	1	24.10	24.20	1	7,090	0.01%
2023/09/21	4	24.58	2	24.35	24.35	2	7,137	0.03%
2023/09/20	0	0.00	2	24.28	24.25	-2	7,080	-0.03%
2023/09/19	1	24.40	0	0.00	23.85	1	7,069	0.01%
2023/09/15	0	0.00	17	24.69	24.40	-17	7,189	-0.24%
2023/09/13	0	0.00	2	22.80	22.85	-2	7,087	-0.03%
2023/09/12	6	22.70	1	22.70	22.55	5	7,182	0.07%
2023/09/11	0	0.00	1	23.40	22.40	-1	7,443	-0.01%
2023/09/07	7	23.90	6	24.00	24.00	1	7,727	0.01%
2023/09/01	4	24.36	2.1	24.46	24.20	1.9	8,569	0.02%
2023/08/30	0	23.75	1	23.70	23.50	-1	9,285	-0.01%
2023/08/29	2	23.13	1	23.30	23.35	1	9,421	0.01%
2023/08/28	1.1	23.61	1	23.45	23.10	0.1	9,472	0.00%
2023/08/25	1	24.10	0	0.00	24.05	1	9,515	0.01%
2023/08/24	7	25.09	12.5	24.94	25.40	-5.5	9,764	-0.06%
2023/08/23	2	23.00	0	0.00	23.25	2	9,712	0.02%
2023/08/22	0.3	23.05	0	0.00	22.85	0.3	9,950	0.00%
2023/08/21	0.1	23.30	0	0.00	23.20	0.1	10,300	0.00%
2023/08/18	2	23.75	2	23.80	23.60	0	10,860	0.00%
2023/08/17	6.1	23.91	1	23.90	24.20	5.1	11,068	0.05%
2023/08/16	0	0.00	0	22.65	22.65	0	11,092	0.00%
2023/08/14	0.1	21.99	0	0.00	21.95	0.1	11,162	0.00%
2023/08/11	0	0.00	30	22.63	22.45	-30	11,138	-0.27%
2023/08/10	0.1	22.74	0	0.00	22.50	0.1	11,115	0.00%
2023/08/09	1.1	23.77	0	0.00	23.45	1.1	11,060	0.01%
2023/08/08	11.1	23.40	0	0.00	23.40	11.1	11,011	0.10%
2023/08/07	3	23.55	3	23.97	23.90	0	10,990	0.00%
2023/08/04	2	23.45	0	0.00	23.45	2	10,955	0.02%
2023/08/02	1.1	24.03	0	0.00	23.75	1.1	10,926	0.01%
2023/08/01	1.4	24.53	4	24.70	24.75	-2.7	10,867	-0.02%
2023/07/31	1.2	25.23	7.2	25.28	25.15	-6	10,775	-0.06%
2023/07/28	3.9	25.29	3	25.45	25.40	0.9	10,689	0.01%
2023/07/27	2.3	26.51	3	26.43	26.45	-0.7	10,564	-0.01%
2023/07/26	4	26.89	5	26.49	26.40	-1	10,494	-0.01%
2023/07/25	3	27.62	28	27.79	27.85	-25	10,331	-0.24%
2023/07/21	0	0.00	0.2	27.20	27.10	-0.2	10,009	0.00%
2023/07/20	28.2	27.03	5	26.53	26.55	23.2	9,888	0.23%
2023/07/19	2	26.98	10	26.78	26.85	-8	9,796	-0.08%
2023/07/18	9	28.16	13	27.84	27.75	-4	9,579	-0.04%
2023/07/17	2	27.03	2	26.63	26.70	0	9,000	0.00%
2023/07/14	4	26.39	3	26.67	26.70	1	8,785	0.01%
2023/07/13	7	26.58	1	26.00	26.50	6	8,625	0.07%
2023/07/12	8	26.58	6	26.72	26.75	2	8,359	0.02%
2023/07/11	3	24.83	4	25.11	25.20	-1	7,902	-0.01%
2023/07/10	0	0.00	3	25.17	25.00	-3	7,807	-0.04%
2023/07/07	1	25.00	2	24.83	24.90	-1	7,768	-0.01%
2023/07/06	2	24.98	1	25.50	25.35	1	7,695	0.01%
2023/07/05	15	25.72	1	26.25	25.35	14	7,608	0.18%
2023/07/04	26	26.91	17	26.74	26.55	9	7,426	0.12%
2023/07/03	0	0.00	10	25.49	25.50	-10	6,856	-0.15%
2023/06/30	4	23.01	7.2	23.11	23.20	-3.2	6,749	-0.05%
2023/06/29	2	22.73	11	22.93	22.95	-9	6,691	-0.13%
2023/06/28	0	0.00	2	22.35	22.30	-2	6,632	-0.03%
2023/06/27	0	0.00	1	21.80	21.85	-1	6,615	-0.02%
2023/06/26	1	22.35	3	22.50	22.30	-2	6,608	-0.03%
2023/06/21	8	22.98	11	23.04	22.95	-3	6,567	-0.05%
2023/06/20	2	22.20	2	22.45	22.60	0	6,451	0.00%
2023/06/19	2.2	22.28	4	22.25	22.30	-1.8	6,456	-0.03%
2023/06/16	4	22.73	0	0.00	22.60	4	6,565	0.06%
2023/06/15	21	23.08	15	22.97	23.10	6	6,531	0.09%
2023/06/14	2	23.00	17	23.18	23.20	-15	6,413	-0.23%
2023/06/13	25	22.78	5	22.75	22.55	20	6,256	0.32%
2023/06/12	2	23.05	0	23.15	22.40	2	6,262	0.03%
2023/06/09	23	22.78	5	22.71	22.70	18	6,134	0.29%
2023/06/08	1	21.55	2	21.50	21.35	-1	5,747	-0.02%
2023/06/07	2	21.20	0	0.00	21.15	2	5,610	0.04%
2023/06/06	23	22.35	17	22.33	21.60	6	5,479	0.11%
2023/06/05	8	22.44	13	22.08	22.65	-5	4,926	-0.10%
2023/06/02	11	20.85	7	21.02	20.60	4	4,660	0.09%
2023/06/01	10	19.90	1	19.90	20.10	9	4,478	0.20%
2023/05/31	5	20.09	6	19.97	19.80	-1	4,426	-0.02%
2023/05/30	15	20.59	10	20.51	20.00	5	4,328	0.12%
2023/05/29	24	20.85	11	20.71	20.80	13	3,989	0.33%
2023/05/26	5	20.89	6	20.94	20.65	-1	3,914	-0.03%
2023/05/25	6	20.91	7.4	20.57	20.65	-1.4	3,919	-0.04%
2023/05/24	14	20.11	18	19.78	19.90	-4	3,547	-0.11%
2023/05/23	17	19.28	154	19.12	19.50	-137	2,983	-4.59%	大賣/鉅額交易
2023/05/22	0	0.00	29.1	17.38	17.75	-29.1	2,692	-1.08%
2023/05/19	9	16.67	1	16.21	16.15	8	2,522	0.32%
2023/05/18	3	15.60	60	15.60	15.60	-57	2,498	-2.28%
2023/05/17	120	15.55	0	15.60	15.55	120	2,498	4.80%	大買/鉅額交易
2023/05/15	4	15.08	0	0.00	15.20	4	2,597	0.15%
2023/05/10	0	0.00	1	15.20	15.35	-1	2,622	-0.04%
2023/05/09	60	15.35	4	15.10	15.10	56	2,626	2.13%
2023/05/04	0	0.00	0	15.30	15.25	0	2,688	0.00%
2023/05/02	0	0.00	4	15.35	15.60	-4	2,717	-0.15%
2023/04/24	0	0.00	3	15.10	15.40	-3	2,884	-0.10%
2023/04/21	0	0.00	12	15.15	15.00	-12	2,899	-0.41%
2023/04/20	1	15.50	0	0.00	15.45	1	2,890	0.03%
2023/04/19	4	15.75	0	0.00	15.75	4	2,882	0.14%
2023/04/18	8	15.98	5	15.90	15.80	3	2,878	0.10%
2023/04/17	13	16.10	0	0.00	16.05	13	2,885	0.45%
2023/04/14	10	16.30	0	0.00	16.20	10	2,890	0.35%
2023/04/13	0	0.00	3	16.20	16.20	-3	3,002	-0.10%
2023/04/12	0	0.00	1	16.30	16.50	-1	2,990	-0.03%
2023/04/11	0	16.15	0	0.00	16.05	0	2,998	0.00%
2023/04/07	4	15.93	10	15.86	15.85	-6	2,987	-0.20%
2023/04/06	5	15.89	0	0.00	15.85	5	2,983	0.17%
2023/03/31	2	16.08	4	15.95	15.95	-2	2,977	-0.07%
2023/03/30	0	0.00	4	16.40	16.25	-4	2,959	-0.14%
2023/03/29	1	16.25	0	0.00	16.25	1	2,957	0.03%
2023/03/28	9	16.38	0	0.00	16.25	9	2,980	0.30%
2023/03/23	0	0.00	2	17.35	17.05	-2	3,221	-0.06%
2023/03/22	5	17.15	0	0.00	17.10	5	3,351	0.15%
2023/03/21	0	0.00	6	16.99	17.20	-6	3,292	-0.18%
2023/03/17	0	0.00	1	16.45	16.55	-1	3,058	-0.03%
2023/03/15	1	16.25	0	16.55	16.20	1	2,869	0.03%
2023/03/14	7	16.01	3	16.10	15.65	4	2,731	0.15%
2023/03/10	0	15.85	0	0.00	15.60	0	2,658	0.00%
2023/03/08	0	15.95	0	0.00	15.95	0	2,679	0.00%
2023/03/07	1	15.65	0	0.00	15.75	1	2,676	0.04%
2023/03/03	1	15.60	1	15.50	15.60	0	2,667	0.00%
2023/03/02	7	15.30	0	0.00	15.40	7	2,651	0.26%
2023/03/01	2	15.45	0	0.00	15.35	2	2,678	0.07%
2023/02/24	14	16.09	3	15.80	15.75	11	2,657	0.41%
2023/02/23	5	15.98	92	15.64	16.25	-87	2,458	-3.54%
2023/02/21	50	15.00	0	0.00	14.90	50	2,248	2.22%
2023/02/16	0	0.00	55	15.20	14.90	-55	2,337	-2.35%
2023/02/15	0	0.00	1	14.55	14.50	-1	2,298	-0.04%
2023/02/13	1	14.55	0	0.00	14.40	1	2,917	0.03%
2023/02/03	5	14.60	0	0.00	14.70	5	3,266	0.15%
2023/02/02	0	0.00	0.1	14.53	14.55	-0.1	3,284	0.00%
2023/01/31	1	14.30	0	0.00	14.35	1	3,533	0.03%
2023/01/30	1	14.15	2	14.00	14.30	-1	3,706	-0.03%
2023/01/17	0	0.00	5	13.82	13.80	-5	3,666	-0.14%
2023/01/16	8	13.83	2	14.05	13.75	6	3,670	0.16%
2023/01/12	1	13.70	0	0.00	13.65	1	3,725	0.03%
2022/12/28	1	13.10	1	13.05	13.10	0	3,654	0.00%
2022/12/22	30	13.50	0	0.00	13.55	30	3,664	0.82%
2022/12/21	0	0.00	5	13.40	13.50	-5	3,688	-0.14%
2022/12/19	1	13.70	0	0.00	13.70	1	3,771	0.03%
2022/12/16	50	14.10	3	14.25	14.00	47	3,761	1.25%
2022/12/15	22	14.50	24	14.73	14.60	-2	3,704	-0.05%
2022/12/14	9	14.48	53	14.48	14.45	-44	3,438	-1.28%
2022/12/08	10	13.50	0	0.00	13.70	10	3,256	0.31%
2022/12/05	10	14.40	0	0.00	14.25	10	3,255	0.31%
2022/12/02	1	14.35	0	0.00	14.30	1	3,208	0.03%
2022/12/01	0	0.00	3	14.27	14.30	-3	3,201	-0.09%
2022/11/30	0	0.00	1	14.20	14.15	-1	3,180	-0.03%
2022/11/28	1	13.85	0	0.00	13.85	1	3,139	0.03%
2022/11/23	0	0.00	4	14.14	13.90	-4	3,107	-0.13%
2022/11/21	2	13.88	0	0.00	13.75	2	3,068	0.07%
2022/11/16	0	0.00	1	14.25	14.05	-1	3,000	-0.03%
2022/11/14	20	13.60	1	13.65	13.70	19	2,898	0.66%
2022/11/11	1	13.60	0	0.00	13.60	1	2,887	0.03%
2022/11/10	1	14.00	2	14.15	14.00	-1	2,881	-0.03%
2022/11/09	2	14.45	0	0.00	14.45	2	2,822	0.07%
2022/11/08	8	14.54	5	14.05	14.10	3	2,298	0.13%
2022/11/07	0	0.00	0	14.40	14.40	0	1,999	0.00%
2022/11/03	0	0.00	3	13.08	13.15	-3	1,907	-0.16%
2022/11/01	20	12.85	0	0.00	12.85	20	1,902	1.05%
2022/10/28	1	12.85	0	0.00	12.85	1	1,886	0.05%
2022/10/27	3	13.03	3	13.25	13.30	0	1,853	0.00%
2022/10/26	1	13.00	3	12.92	12.90	-2	1,609	-0.12%
2022/10/21	1	12.00	0	0.00	11.85	1	1,766	0.06%
2022/10/20	1	12.50	2	12.40	12.25	-1	1,756	-0.06%
2022/10/19	5	12.88	5	12.93	13.00	0	1,650	0.00%
2022/10/18	3	12.30	3	12.15	11.85	0	1,518	0.00%
2022/10/14	0	0.00	1	11.85	11.80	-1	1,538	-0.06%
2022/10/11	1	11.95	0	0.00	11.80	1	1,778	0.06%
2022/10/06	2	12.40	0	0.00	12.55	2	1,767	0.11%
2022/10/03	0	0.00	4	12.13	12.15	-4	1,764	-0.23%
2022/09/30	1	11.85	0	0.00	12.25	1	1,764	0.06%
2022/09/27	0	0.00	1	12.05	12.50	-1	1,729	-0.06%
2022/09/23	2	13.40	0	0.00	13.30	2	1,643	0.12%
2022/09/22	1	13.65	0	0.00	13.65	1	1,650	0.06%
2022/09/21	1	13.90	0	0.00	13.80	1	1,645	0.06%
2022/09/20	0	0.00	4	14.20	14.10	-4	1,644	-0.24%
2022/09/14	0	0.00	1	14.45	14.55	-1	1,667	-0.06%
2022/09/13	1	14.60	2	14.65	14.65	-1	1,677	-0.06%
2022/09/12	0	14.35	0	0.00	14.20	0	1,682	0.00%
2022/09/06	3	14.13	2	14.00	14.00	1	1,676	0.06%
2022/09/05	1	14.45	0	0.00	14.45	1	1,683	0.06%
2022/09/01	0	0.00	1	15.10	14.85	-1	1,677	-0.06%
2022/08/30	1	14.70	0	0.00	15.00	1	1,660	0.06%
2022/08/29	0	0.00	2	14.50	14.60	-2	1,651	-0.12%
2022/08/25	2	15.03	0	0.00	15.05	2	1,645	0.12%
2022/08/23	3	14.55	2	14.55	14.55	1	1,633	0.06%
2022/08/22	2	14.90	1	14.80	14.80	1	1,635	0.06%
2022/08/19	0	0.00	3	15.05	15.10	-3	1,621	-0.18%
2022/08/18	2	15.10	6	15.15	15.15	-4	1,612	-0.25%
2022/08/17	8	16.26	4	16.20	16.30	4	1,597	0.25%
2022/08/16	6	15.96	0	0.00	15.80	6	1,555	0.39%
2022/08/15	2	15.70	10	15.85	16.00	-8	1,536	-0.52%
2022/08/12	5	15.52	2	15.55	15.60	3	1,500	0.20%
2022/08/10	0	0.00	9	15.17	15.30	-9	1,462	-0.62%
2022/08/02	1	14.75	0	0.00	14.80	1	1,416	0.07%
2022/08/01	4	14.90	5	14.94	15.20	-1	1,411	-0.07%
2022/07/29	4	15.51	0	0.00	14.90	4	1,405	0.28%
2022/07/28	4	15.00	14	14.96	14.80	-10	1,123	-0.89%
2022/07/26	2.1	15.59	0	0.00	15.40	2.1	1,021	0.20%
2022/07/25	1	16.30	10	16.35	16.45	-9	1,001	-0.90%
2022/07/21	2	16.35	0	0.00	16.45	2	1,002	0.20%
2022/07/20	35	17.11	1	17.15	16.70	34	989	3.44%
2022/07/19	39	16.60	40	16.60	16.60	-1	820	-0.12%
2022/07/18	0	15.70	1	15.15	15.10	-1	754	-0.13%
2022/07/12	2	14.05	0	0.00	14.00	2	777	0.26%
2022/07/08	0	0.00	3	14.78	14.90	-3	778	-0.39%
2022/07/05	4	14.50	6	14.60	14.55	-2	807	-0.25%
2022/07/04	0	0.00	1	14.20	14.05	-1	800	-0.12%
2022/07/01	4	14.35	0	0.00	13.50	4	794	0.50%
2022/06/30	4	15.03	4	14.80	14.80	0	770	0.00%
2022/06/22	1	15.15	0	0.00	15.15	1	869	0.12%
2022/06/20	1	14.95	0	0.00	14.95	1	869	0.12%
2022/06/17	2	15.90	1	15.95	15.95	1	879	0.11%
2022/06/14	5	16.67	2	16.80	16.80	3	889	0.34%
2022/06/13	0	17.35	0	0.00	17.20	0	880	0.00%
2022/06/02	2	18.10	1	18.20	18.15	1	1,032	0.10%
2022/05/30	0	0.00	1	18.25	18.30	-1	1,091	-0.09%
2022/05/27	0	0.00	1	17.90	17.80	-1	1,133	-0.09%
2022/05/25	0	0.00	1	17.85	17.70	-1	1,277	-0.08%
2022/05/24	1	17.50	0	0.00	17.50	1	1,294	0.08%
2022/05/13	3	17.10	0	0.00	17.20	3	1,540	0.19%
2022/05/11	1	17.15	0	0.00	17.10	1	1,566	0.06%
2022/05/10	0	0.00	1	17.45	17.55	-1	1,591	-0.06%
2022/05/09	2	17.80	0	0.00	17.35	2	1,746	0.12%
2022/05/06	3	18.40	2	17.95	17.95	1	1,808	0.06%
2022/04/27	5	17.78	7	18.41	18.35	-2	1,913	-0.10%
2022/04/26	0	0.00	1	19.70	19.00	-1	1,899	-0.05%
2022/04/13	0	0.00	1	21.15	21.15	-1	2,168	-0.05%
2022/03/31	2	21.85	3	21.78	21.70	-1	3,028	-0.03%
2022/03/30	0	0.00	1	22.00	21.90	-1	3,339	-0.03%
2022/03/28	1	22.55	1	22.50	22.40	0	5,040	0.00%
2022/03/25	1	22.30	0	0.00	22.00	1	5,015	0.02%
2022/03/24	4	22.01	2	21.90	21.95	2	5,028	0.04%
2022/03/23	2	22.00	1	22.10	21.90	1	5,058	0.02%
2022/03/22	1	21.10	2	21.58	22.00	-1	5,079	-0.02%
2022/03/21	2	21.95	0	0.00	21.85	2	5,078	0.04%
2022/03/18	2	21.70	2	21.85	22.00	0	5,192	0.00%
2022/03/17	0	0.00	2	21.80	21.75	-2	5,551	-0.04%
2022/03/11	1	21.60	1	21.70	21.90	0	5,789	0.00%
2022/03/10	1	22.40	16	22.43	22.10	-15	5,834	-0.26%
2022/03/09	1	21.10	15	21.20	21.45	-14	5,889	-0.24%
2022/03/08	0	0.00	1	20.75	20.80	-1	5,952	-0.02%
2022/03/04	3	22.50	0	0.00	22.55	3	6,033	0.05%
2022/03/03	0	0.00	1	23.10	23.00	-1	6,072	-0.02%
2022/03/02	3	22.95	4	23.35	23.25	-1	6,121	-0.02%
2022/03/01	4	23.06	4	23.31	22.95	0	6,171	0.00%
2022/02/24	2	21.75	0	0.00	21.50	2	6,106	0.03%
2022/02/22	4	21.90	0	0.00	21.85	4	6,493	0.06%
2022/02/21	1	22.55	0	0.00	22.55	1	6,549	0.02%
2022/02/18	0	0.00	1	22.60	22.90	-1	6,650	-0.02%
2022/02/17	1	23.50	3	23.60	23.10	-2	6,791	-0.03%
2022/02/16	6	22.18	1	22.15	23.90	5	6,815	0.07%
2022/02/14	2	21.45	1	21.30	21.30	1	7,139	0.01%
2022/02/11	1	22.25	1	22.20	22.10	0	7,514	0.00%
2022/02/10	0	0.00	2	22.00	22.30	-2	8,106	-0.02%
2022/02/09	2	22.35	9	22.22	22.45	-7	8,506	-0.08%
2022/02/08	7	21.39	11	21.71	21.75	-4	8,543	-0.05%
2022/02/07	2	19.80	2	21.35	19.80	0	8,490	0.00%
2022/01/26	1	20.50	2	20.45	20.55	-1	8,480	-0.01%
2022/01/25	2	20.65	0	0.00	20.55	2	8,511	0.02%
2022/01/24	2	20.95	3	21.30	21.15	-1	8,542	-0.01%
2022/01/21	9	21.52	0	0.00	21.45	9	8,575	0.10%
2022/01/19	1	22.00	0	0.00	22.10	1	8,620	0.01%
2022/01/18	2	22.20	0	0.00	22.25	2	8,669	0.02%
2022/01/17	1	21.95	1	22.35	22.30	0	8,702	0.00%
2022/01/14	2	22.10	0	0.00	21.75	2	8,757	0.02%
2022/01/11	9	22.61	0	0.00	22.60	9	9,861	0.09%
2022/01/10	0	0.00	7	23.25	23.20	-7	10,194	-0.07%
2022/01/07	24	23.09	0	0.00	22.95	24	10,206	0.24%
2022/01/06	30	24.02	0	0.00	23.90	30	10,198	0.29%
2022/01/05	9	24.83	2	25.25	24.85	7	10,309	0.07%
2022/01/04	1	24.35	0	0.00	24.50	1	10,302	0.01%
2022/01/03	2	25.00	0	0.00	24.55	2	10,328	0.02%
2021/12/30	2	24.95	0	0.00	24.60	2	10,504	0.02%
2021/12/29	1	25.50	1	25.50	25.35	0	10,455	0.00%
2021/12/28	11	26.63	17	26.39	26.00	-6	10,366	-0.06%
2021/12/27	10	26.15	0	0.00	27.00	10	10,120	0.10%
2021/12/24	3	26.55	2	26.73	26.55	1	9,973	0.01%
2021/12/23	6	26.31	44	26.59	27.00	-38	9,701	-0.39%
2021/12/22	0	0.00	144	24.18	25.35	-144	8,351	-1.72%	大賣/鉅額交易
2021/12/20	0	0.00	3	23.22	22.85	-3	8,067	-0.04%
2021/12/17	2	22.75	0	0.00	22.60	2	8,023	0.02%
2021/12/16	0	0.00	2	23.10	22.90	-2	8,001	-0.02%
2021/12/15	0	0.00	2	22.75	22.75	-2	7,999	-0.03%
2021/12/14	7	22.73	3	22.67	22.40	4	7,994	0.05%
2021/12/13	23	24.18	18	24.65	23.95	5	7,897	0.06%
2021/12/10	4	23.28	4	23.90	23.30	0	7,561	0.00%
2021/12/09	9	23.56	8	23.46	23.35	1	7,664	0.01%
2021/12/08	23	23.54	2	23.68	23.40	21	7,574	0.28%
2021/12/06	4	22.73	9	23.03	23.15	-5	7,512	-0.07%
2021/12/03	3	23.80	13	23.87	23.80	-10	7,506	-0.13%
2021/12/02	1	22.90	0	0.00	23.20	1	7,408	0.01%
2021/12/01	2	22.80	2	23.13	23.15	0	7,493	0.00%
2021/11/30	3	23.25	9	23.16	23.05	-6	7,521	-0.08%
2021/11/29	4	21.78	0	0.00	21.95	4	7,474	0.05%
2021/11/26	7	23.16	8	23.00	22.60	-1	7,489	-0.01%
2021/11/25	11	23.52	8	23.68	23.45	3	7,436	0.04%
2021/11/24	1	23.00	1	22.90	22.90	0	7,345	0.00%
2021/11/23	11	22.82	1	23.10	22.55	10	7,339	0.14%
2021/11/22	5	23.86	14	23.39	23.55	-9	7,505	-0.12%
2021/11/19	21	23.48	21	23.43	24.00	0	7,423	0.00%
2021/11/18	3	22.38	2	22.75	22.20	1	7,207	0.01%
2021/11/17	12	22.22	1	22.15	22.35	11	7,177	0.15%
2021/11/16	12	23.38	2	23.85	23.05	10	7,081	0.14%
2021/11/15	44	23.50	0	0.00	23.50	44	6,940	0.63%
2021/11/12	1	24.40	1	24.45	23.85	0	6,852	0.00%
2021/11/11	15	24.08	17	23.79	23.50	-2	6,655	-0.03%
2021/11/10	19	24.99	9	24.75	24.60	10	6,471	0.15%
2021/11/09	44	24.06	32	24.45	24.60	12	6,102	0.20%
2021/11/08	16	22.72	25	22.65	23.00	-9	5,501	-0.16%
2021/11/05	3	20.98	4	21.46	21.30	-1	5,133	-0.02%
2021/11/03	0	0.00	5	20.84	20.85	-5	5,125	-0.10%
2021/11/02	12	20.19	0	0.00	20.20	12	5,254	0.23%
2021/11/01	0	0.00	2	20.88	20.70	-2	5,247	-0.04%
2021/10/29	2	20.25	0	0.00	20.25	2	5,226	0.04%
2021/10/28	0	0.00	2	20.85	21.00	-2	5,205	-0.04%
2021/10/27	2	20.45	11	20.67	20.95	-9	5,280	-0.17%
2021/10/26	12	20.53	2	20.20	20.20	10	5,301	0.19%
2021/10/25	2	20.65	0	0.00	20.70	2	5,337	0.04%
2021/10/22	1	21.25	3	21.08	21.15	-2	5,884	-0.03%
2021/10/21	10	22.21	10	22.17	21.60	0	6,516	0.00%
2021/10/20	9	21.60	8	21.26	21.20	1	6,362	0.02%
2021/10/19	33	21.65	41	21.25	21.60	-8	6,079	-0.13%
2021/10/18	3	20.05	5	20.23	21.00	-2	5,617	-0.04%
2021/10/15	0	0.00	1	19.10	19.10	-1	5,286	-0.02%
2021/10/14	4	18.99	2	19.05	18.50	2	5,356	0.04%
2021/10/13	0	0.00	1	18.30	18.30	-1	5,322	-0.02%
2021/10/12	6	19.08	5	18.60	18.60	1	5,170	0.02%
2021/10/08	3	18.85	0	0.00	18.90	3	5,090	0.06%
2021/10/07	2	19.55	6	19.83	19.35	-4	5,182	-0.08%
2021/10/05	2	17.35	2	17.60	18.50	0	5,073	0.00%
2021/10/04	6	18.05	2	18.65	17.75	4	5,064	0.08%
2021/10/01	2	18.35	0	0.00	18.55	2	5,049	0.04%
2021/09/30	1	19.15	1	19.55	19.55	0	5,039	0.00%
2021/09/29	7	19.09	1	19.05	18.65	6	5,046	0.12%
2021/09/28	2	20.05	0	0.00	19.95	2	5,086	0.04%
2021/09/23	1	20.05	0	0.00	20.05	1	5,245	0.02%
2021/09/22	2	19.60	2	20.20	20.00	0	5,324	0.00%
2021/09/16	0	0.00	1	21.15	20.75	-1	5,534	-0.02%
2021/09/15	10	21.45	0	0.00	21.20	10	5,608	0.18%
2021/09/14	33	21.20	33	21.61	21.60	0	5,639	0.00%
2021/09/13	11	21.05	0	0.00	21.00	11	5,718	0.19%
2021/09/09	1	20.75	1	21.00	20.90	0	5,966	0.00%
2021/09/08	5	20.96	5	20.78	20.90	0	6,028	0.00%
2021/09/07	1	21.65	0	0.00	21.65	1	6,138	0.02%
2021/09/06	13	22.83	13	22.62	21.90	0	6,299	0.00%
2021/09/03	1	21.90	1	21.40	21.35	0	6,268	0.00%
2021/09/01	5	22.55	0	0.00	22.60	5	6,793	0.07%
2021/08/24	49	22.93	5	23.38	22.85	44	7,820	0.56%
2021/08/23	0	0.00	4	22.01	22.30	-4	7,848	-0.05%
2021/08/20	1	21.00	0	0.00	21.05	1	7,967	0.01%
2021/08/19	0	21.00	1	22.10	20.90	-1	8,027	-0.01%
2021/08/17	0	21.80	0	0.00	21.00	0	8,366	0.00%
2021/08/13	0	23.10	0	0.00	22.80	0	8,909	0.00%
2021/08/12	1	23.80	1	23.85	23.85	0	8,963	0.00%
2021/08/11	6	24.18	0	0.00	23.60	6	9,109	0.07%
2021/08/10	2	25.70	2	25.33	25.20	0	9,133	0.00%
2021/08/09	1	26.75	5	26.61	26.05	-4	9,209	-0.04%
2021/08/06	5	25.92	9	26.57	25.60	-4	9,267	-0.04%
2021/08/04	5	25.45	0	0.00	25.40	5	9,342	0.05%
2021/08/03	5	26.07	1	26.00	25.85	4	9,614	0.04%
2021/08/02	3	26.75	6	27.04	26.55	-3	9,883	-0.03%
2021/07/30	1	24.85	2	25.58	25.75	-1	9,904	-0.01%
2021/07/29	1	25.10	3	26.13	25.40	-2	10,042	-0.02%
2021/07/28	18	25.19	15	26.26	25.20	3	10,144	0.03%
2021/07/27	19	27.02	14	27.49	26.30	5	9,734	0.05%
2021/07/26	1	25.90	21	25.72	25.90	-20	9,183	-0.22%
2021/07/23	1	23.50	0	0.00	23.55	1	9,102	0.01%
2021/07/22	6	23.40	4	23.75	23.25	2	9,337	0.02%
2021/07/21	6	23.03	0	0.00	23.05	6	9,634	0.06%
2021/07/20	2	23.80	0	0.00	23.75	2	10,097	0.02%
2021/07/19	5	24.75	0	0.00	24.25	5	10,065	0.05%
2021/07/13	5	24.43	0	0.00	24.15	5	9,985	0.05%
2021/07/12	3	24.70	3	25.32	25.25	0	9,952	0.00%
2021/07/09	3	25.03	0	0.00	25.00	3	9,914	0.03%
2021/07/07	0	0.00	1	25.60	25.35	-1	10,006	-0.01%
2021/07/06	3	25.83	2	25.70	25.65	1	10,041	0.01%
2021/07/05	1	26.40	4	26.13	26.45	-3	10,210	-0.03%
2021/07/02	3	25.53	0	0.00	25.30	3	10,406	0.03%
2021/06/30	3	26.00	0	0.00	25.85	3	10,595	0.03%
2021/06/29	3	25.75	0	0.00	25.60	3	10,873	0.03%
2021/06/28	1	26.20	1	26.25	26.25	0	11,111	0.00%
2021/06/25	2	27.33	1	27.00	26.90	1	11,160	0.01%
2021/06/24	0	0.00	2	27.45	27.20	-2	11,083	-0.02%
2021/06/23	2	26.40	0	0.00	26.40	2	11,158	0.02%
2021/06/22	5.1	26.89	6	27.32	26.75	-0.9	11,554	-0.01%
2021/06/21	6	27.68	0	0.00	27.25	6	11,582	0.05%
2021/06/18	0	0.00	2	28.65	28.95	-2	12,734	-0.02%
2021/06/17	1	27.80	10	27.99	28.00	-9	12,614	-0.07%
2021/06/16	12.2	28.84	0	0.00	28.30	12.2	12,653	0.10%
2021/06/15	3	29.28	2	28.93	29.20	1	12,668	0.01%
2021/06/11	18.1	28.41	2	28.33	28.30	16.1	13,381	0.12%
2021/06/10	30	29.66	39	30.02	28.75	-9	13,691	-0.07%
2021/06/09	10	28.97	14	28.74	28.40	-4	13,488	-0.03%
2021/06/08	9	28.00	11	28.15	28.05	-2	13,317	-0.02%
2021/06/07	4	26.48	1	26.75	26.95	3	13,176	0.02%
2021/06/04	5	28.86	8	28.73	28.10	-3	13,081	-0.02%
2021/06/03	4	29.20	13	29.20	29.35	-9	12,917	-0.07%
2021/06/02	37	29.06	18	29.81	28.90	19	12,728	0.15%
2021/06/01	0	0.00	12.1	27.03	27.55	-12.1	12,238	-0.10%
2021/05/31	6	25.20	5	25.03	25.05	1	12,379	0.01%
2021/05/28	2	24.78	0	0.00	24.75	2	12,336	0.02%
2021/05/26	4	24.88	5	25.41	24.75	-1	12,313	-0.01%
2021/05/25	5	25.02	11	25.17	25.00	-6	12,225	-0.05%
2021/05/24	17	23.03	15	23.77	24.00	2	12,164	0.02%
2021/05/21	13	24.43	11	24.40	24.20	2	12,169	0.02%
2021/05/20	1	24.60	5	24.60	24.60	-4	11,932	-0.03%
2021/05/19	43	22.86	5	22.41	22.40	38	12,046	0.32%
2021/05/18	2	21.55	2	21.10	21.55	0	12,370	0.00%
2021/05/17	11	20.04	15	20.33	19.60	-4	12,405	-0.03%
2021/05/14	6	21.84	0	0.00	21.75	6	12,332	0.05%
2021/05/13	29.1	23.00	8	23.23	23.00	21.1	12,184	0.17%
2021/05/12	6	26.39	1	25.55	25.55	5	12,101	0.04%
2021/05/11	31.1	29.07	2	30.70	28.35	29.1	12,068	0.24%
2021/05/10	8	30.24	10	30.94	31.45	-2	11,997	-0.02%
2021/05/06	6	27.86	6	28.78	26.70	0	11,972	0.00%
2021/05/05	3	27.82	1	27.00	27.65	2	11,813	0.02%
2021/05/04	0.1	25.80	0	0.00	26.20	0.1	11,670	0.00%
2021/05/03	4.1	30.20	5	30.46	28.65	-1	11,560	-0.01%
2021/04/29	10	31.33	6	31.21	31.00	4	11,524	0.03%
2021/04/28	9	33.06	11	32.31	31.25	-2	11,436	-0.02%
2021/04/27	7	33.14	8	32.49	32.30	-1	11,254	-0.01%
2021/04/26	24.1	31.81	7	32.60	32.60	17.1	10,983	0.16%
2021/04/23	1	28.50	0	0.00	30.65	1	10,542	0.01%
2021/04/22	0.4	28.51	6.1	28.20	27.90	-5.7	10,540	-0.05%
2021/04/21	0.1	31.60	1	31.10	31.00	-0.9	10,573	-0.01%
2021/04/19	0.1	34.60	17	33.39	32.75	-16.9	10,752	-0.16%
2021/04/16	6	36.15	6	36.18	36.30	0	10,808	0.00%
2021/04/15	0.1	31.00	0.2	32.40	33.00	-0.1	10,947	0.00%
2021/04/14	0.3	32.32	5	31.90	31.90	-4.7	11,113	-0.04%
2021/04/12	10	38.25	4	36.50	36.50	6	11,296	0.05%
2021/04/09	36.1	37.58	37	38.01	37.80	-1	11,456	-0.01%
2021/04/08	46.2	39.64	63	39.67	39.85	-16.8	11,332	-0.15%
2021/04/07	17.2	39.45	18	39.31	40.50	-0.8	11,139	-0.01%
2021/04/06	6	36.41	19	36.09	36.85	-13	11,109	-0.12%
2021/04/01	42	32.07	30	32.20	33.50	12	11,321	0.11%
2021/03/31	26	30.36	56	30.12	30.70	-30	11,137	-0.27%
2021/03/30	7	28.39	17	28.26	27.95	-10	11,109	-0.09%
2021/03/29	3	27.73	10	27.96	27.55	-7	11,221	-0.06%
2021/03/26	12	27.03	23	26.95	28.00	-11	11,462	-0.10%
2021/03/25	15	27.71	29	28.31	27.90	-14	11,748	-0.12%
2021/03/24	22	25.69	64.6	26.57	26.75	-42.6	12,908	-0.33%
2021/03/23	32	26.14	93	25.40	24.35	-61	13,165	-0.46%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	16	24.00	10	24.00	24.00	6	12,104	0.05%
2021/03/18	6	21.85	4	21.85	21.85	2	12,247	0.02%
2021/03/17	52	19.27	27	19.27	19.90	25	12,261	0.20%
2021/03/16	46	18.20	4	18.14	19.00	42	11,553	0.36%
2021/03/15	5	18.03	1	18.00	18.05	4	11,407	0.04%
2021/03/12	0	0.00	3	17.62	17.65	-3	11,400	-0.03%
2021/03/11	0	0.00	3	17.20	17.30	-3	11,544	-0.03%
2021/03/05	1	16.85	0	0.00	16.80	1	12,764	0.01%
2021/03/04	12	17.47	20	17.45	17.30	-8	12,865	-0.06%
2021/03/03	0	0.00	1	17.20	17.20	-1	12,877	-0.01%
2021/03/02	2	18.10	1	18.20	17.35	1	13,058	0.01%
2021/02/26	0	0.00	2	17.58	17.70	-2	13,319	-0.02%
2021/02/25	2	17.38	0	0.00	17.50	2	13,530	0.01%
2021/02/24	2	17.60	3	17.50	17.50	-1	13,848	-0.01%
2021/02/23	2	17.78	1	18.10	17.60	1	14,549	0.01%
2021/02/22	3	18.65	2	19.18	18.75	1	16,106	0.01%
2021/02/19	6	18.33	11	18.65	18.40	-5	16,893	-0.03%
2021/02/18	45	18.76	65	18.50	18.50	-20	17,339	-0.12%
2021/02/05	0	0.00	3	16.20	16.05	-3	18,457	-0.02%
2021/02/04	0	0.00	12	16.06	16.15	-12	18,575	-0.06%
2021/02/03	20	16.40	20	16.20	16.10	0	18,747	0.00%
2021/02/02	0	0.00	25	16.00	16.05	-25	19,260	-0.13%
2021/02/01	20	15.52	8	15.74	16.00	12	20,419	0.06%
2021/01/29	1	14.60	9	15.06	15.65	-8	21,208	-0.04%
2021/01/28	0	0.00	2	14.23	14.30	-2	21,057	-0.01%
2021/01/27	2	14.05	6	14.00	14.05	-4	21,126	-0.02%
2021/01/26	1	13.90	1	14.30	13.70	0	21,214	0.00%
2021/01/25	7	14.17	6	14.11	14.30	1	21,304	0.00%
2021/01/22	2	13.40	1	13.55	13.60	1	21,881	0.00%
2021/01/21	1	13.60	0	0.00	13.60	1	22,107	0.00%
2021/01/20	2	13.95	2	13.65	13.65	0	22,944	0.00%
2021/01/19	1	14.50	2	15.00	14.50	-1	22,992	0.00%
2021/01/18	1	14.95	1	14.80	14.90	0	23,412	0.00%
2021/01/15	2	14.95	0	0.00	14.70	2	24,096	0.01%
2021/01/14	1	15.50	0	0.00	15.30	1	25,209	0.00%
2021/01/13	12	15.13	0	0.00	15.10	12	25,440	0.05%
2021/01/12	1	15.65	0	0.00	15.40	1	25,401	0.00%
2021/01/11	0	0.00	1	16.60	16.65	-1	25,317	0.00%
2021/01/08	2	16.70	1	17.30	16.60	1	25,313	0.00%
2021/01/07	9	16.63	9	16.90	16.85	0	25,274	0.00%
2021/01/06	3	16.02	13	16.38	16.50	-10	25,542	-0.04%
2021/01/05	4	17.01	0	0.00	17.00	4	25,605	0.02%
2021/01/04	10	17.95	3	17.83	17.50	7	25,605	0.03%
2020/12/31	14	17.33	2	17.40	17.25	12	25,391	0.05%
2020/12/30	1	17.30	0	0.00	17.40	1	25,329	0.00%
2020/12/29	1	17.45	1	18.00	17.30	0	25,250	0.00%
2020/12/28	5	17.90	5	18.03	17.65	0	25,122	0.00%
2020/12/25	0	0.00	2	17.30	17.25	-2	24,821	-0.01%
2020/12/24	5	17.51	0	0.00	17.50	5	24,665	0.02%
2020/12/23	14	17.63	3	17.80	17.55	11	24,380	0.05%
2020/12/22	5	17.65	5	17.99	17.05	0	24,245	0.00%
2020/12/21	14	18.48	10	18.86	18.05	4	23,970	0.02%
2020/12/18	32	19.14	63	19.02	18.70	-31	23,684	-0.13%
2020/12/17	22	18.13	10	18.20	18.20	12	22,522	0.05%
2020/12/16	23	16.59	10	16.40	16.55	13	22,164	0.06%
2020/12/15	1	16.20	0	0.00	16.20	1	22,041	0.00%
2020/12/14	7	16.64	3	16.73	16.60	4	21,951	0.02%
2020/12/11	2	15.90	0	0.00	16.00	2	21,725	0.01%
2020/12/10	25	16.86	45	16.81	16.65	-20	21,536	-0.09%
2020/12/09	2	17.03	7	17.19	17.05	-5	21,348	-0.02%
2020/12/08	0	0.00	2	18.30	17.90	-2	21,085	-0.01%
2020/12/07	0	0.00	1	18.00	17.70	-1	20,932	0.00%
2020/12/04	31	18.32	17	18.33	17.95	14	20,725	0.07%
2020/12/03	3	17.68	0	0.00	17.45	3	19,960	0.02%
2020/12/02	1	17.75	0	0.00	17.70	1	19,873	0.01%
2020/12/01	11	18.81	5	18.75	18.30	6	19,753	0.03%
2020/11/30	10	18.10	1	18.20	18.10	9	19,546	0.05%
2020/11/27	13	17.83	0	0.00	17.85	13	19,607	0.07%
2020/11/26	55	18.75	60	18.68	18.75	-5	19,397	-0.03%
2020/11/25	11	19.75	19	19.24	18.95	-8	19,171	-0.04%
2020/11/24	11	18.80	4	18.90	18.65	7	18,775	0.04%
2020/11/23	12	19.28	25	19.35	19.00	-13	18,562	-0.07%
2020/11/20	353	18.94	323	18.98	19.20	30	18,218	0.16%	大買/大賣/
2020/11/19	437	19.33	468	19.45	19.10	-31	17,425	-0.18%	大買/大賣/
2020/11/18	46	18.36	83	18.30	18.55	-37	15,774	-0.23%
2020/11/17	54	18.00	66	17.89	17.25	-12	14,842	-0.08%
2020/11/16	23	17.26	31	17.18	17.30	-8	14,314	-0.06%
2020/11/13	42	17.53	44	17.55	17.30	-2	14,107	-0.01%
2020/11/12	6	16.26	7	16.41	16.20	-1	13,180	-0.01%
2020/11/11	1	16.30	3	16.55	16.15	-2	13,049	-0.02%
2020/11/10	38	16.67	83	16.47	16.55	-45	12,829	-0.35%
2020/11/09	1,039	16.95	4,705	16.98	17.05	-3,666	12,241	-29.95%	大買/大賣/鉅額交易
2020/11/06	4,421	16.60	761	16.59	16.60	3,660	10,997	33.28%	大買/大賣/鉅額交易
2020/11/05	15	15.28	0	0.00	15.10	15	9,976	0.15%
2020/11/04	11	14.89	7	15.21	15.25	4	9,771	0.04%
2020/11/03	17	14.92	8	14.75	14.70	9	9,658	0.09%
2020/11/02	3	14.78	2	14.75	14.70	1	9,540	0.01%
2020/10/30	32	15.38	50	15.45	15.00	-18	9,403	-0.19%
2020/10/29	50	15.10	4	15.10	15.10	46	8,786	0.52%
2020/10/28	10	15.48	35	15.52	15.50	-25	8,453	-0.30%
2020/10/27	5	14.55	0	0.00	14.45	5	7,583	0.07%
2020/10/26	6	14.57	12	15.32	14.70	-6	7,463	-0.08%
2020/10/23	41	14.92	25	14.88	15.05	16	7,132	0.22%
2020/10/22	55	14.56	15	14.79	14.95	40	6,473	0.62%
2020/10/21	9	13.09	15	12.98	13.60	-6	5,302	-0.11%
2020/10/19	1	12.55	0	0.00	12.60	1	4,951	0.02%
2020/10/16	1	12.35	1	12.65	12.30	0	4,874	0.00%
2020/10/15	3	12.65	2	12.95	12.55	1	4,772	0.02%
2020/10/14	351	12.53	1,195	12.53	13.00	-844	4,618	-18.27%	大買/大賣/鉅額交易
2020/10/13	842	12.40	4	12.38	12.40	838	4,163	20.13%	大買/鉅額交易
2020/10/12	2	11.48	1	11.45	11.30	1	3,893	0.03%
2020/10/08	0	0.00	2	11.25	11.20	-2	3,884	-0.05%
2020/10/07	0	0.00	2	11.25	11.25	-2	3,885	-0.05%
2020/10/06	0	0.00	1	11.20	11.15	-1	3,893	-0.03%
2020/10/05	0	0.00	1	10.80	11.00	-1	3,877	-0.03%
2020/09/30	2	11.00	3	11.03	10.90	-1	3,861	-0.03%
2020/09/29	3	10.75	6	10.78	10.65	-3	3,801	-0.08%
2020/09/28	3	10.75	0	0.00	10.70	3	3,805	0.08%
2020/09/25	8	11.01	0	0.00	10.70	8	3,799	0.21%
2020/09/24	0	0.00	5	11.05	11.05	-5	3,692	-0.14%
2020/09/23	5	12.10	0	0.00	11.20	5	3,630	0.14%
2020/09/22	15	13.14	5	13.00	11.75	10	3,599	0.28%
2020/09/21	5	11.70	115	12.09	12.35	-110	3,146	-3.50%	大賣/鉅額交易
2020/09/18	5	11.40	0	0.00	11.25	5	2,957	0.17%
2020/09/17	0	0.00	1	11.30	11.25	-1	2,933	-0.03%
2020/09/14	0	0.00	10	10.70	10.95	-10	2,883	-0.35%
2020/09/11	1	10.95	0	0.00	10.75	1	2,872	0.03%
2020/09/09	1	11.05	0	0.00	11.00	1	2,828	0.04%
2020/09/08	1	11.20	0	0.00	11.00	1	2,799	0.04%
2020/09/07	0	0.00	2	11.43	11.20	-2	2,771	-0.07%
2020/09/03	0	0.00	2	11.45	11.40	-2	2,712	-0.07%
2020/09/02	1	11.80	1	11.40	11.90	0	2,642	0.00%
2020/09/01	2	11.30	1	11.20	11.35	1	2,443	0.04%
2020/08/31	10	10.75	0	0.00	10.70	10	2,382	0.42%
2020/08/27	11	11.06	2	11.00	10.80	9	2,341	0.38%
2020/08/26	1	11.10	0	0.00	11.05	1	2,369	0.04%
2020/08/25	1	11.50	1	11.60	11.45	0	2,334	0.00%
2020/08/24	1	11.35	1	11.45	11.30	0	2,319	0.00%
2020/08/21	0	0.00	11	11.02	10.95	-11	2,260	-0.49%
2020/08/20	1	10.65	43	10.75	10.75	-42	2,208	-1.90%
2020/08/19	9	11.70	32	11.89	11.75	-23	2,095	-1.10%
2020/08/18	25	10.56	57	10.82	11.10	-32	1,767	-1.81%
2020/08/17	0	0.00	4	9.93	10.10	-4	1,502	-0.27%
2020/08/13	1	9.50	0	0.00	9.48	1	1,441	0.07%
2020/08/12	2	9.61	0	0.00	9.54	2	1,433	0.14%
2020/08/10	4	9.73	0	0.00	9.73	4	1,441	0.28%
2020/08/07	3	9.77	0	0.00	9.74	3	1,453	0.21%
2020/08/06	2	9.85	0	0.00	9.90	2	1,450	0.14%
2020/08/05	5	9.92	0	0.00	9.84	5	1,453	0.34%
2020/08/04	0	0.00	4	9.94	9.90	-4	1,465	-0.27%
2020/08/03	0	0.00	1	9.83	9.71	-1	1,500	-0.07%
2020/07/30	1	9.78	0	0.00	9.78	1	1,519	0.07%
2020/07/29	5	10.45	5	9.98	9.80	0	1,516	0.00%
2020/07/28	0	0.00	5	9.70	10.05	-5	1,425	-0.35%
2020/07/24	2	9.41	0	0.00	9.31	2	1,407	0.14%
2020/07/17	3	9.54	0	0.00	9.57	3	1,395	0.21%
2020/07/15	2	9.97	0	0.00	10.00	2	1,382	0.14%
2020/07/13	7	10.05	0	0.00	10.10	7	1,257	0.56%
2020/07/09	6	10.05	0	0.00	10.00	6	1,215	0.49%
2020/07/07	9	10.04	0	0.00	10.20	9	1,194	0.75%
2020/07/03	0	0.00	2	10.00	9.96	-2	1,175	-0.17%
2020/07/02	8	9.95	2	10.00	10.05	6	1,173	0.51%
2020/07/01	20	10.20	0	0.00	10.05	20	1,164	1.72%
2020/06/29	4	9.55	0	0.00	9.60	4	1,021	0.39%
2020/06/22	0	0.00	6	9.95	9.92	-6	1,041	-0.58%
2020/06/19	2	9.89	0	0.00	9.88	2	1,037	0.19%
2020/06/18	0	0.00	2	9.77	9.88	-2	1,036	-0.19%
2020/06/16	2	9.51	0	0.00	9.68	2	1,051	0.19%
2020/06/11	2	9.87	0	0.00	9.64	2	1,226	0.16%
2020/06/10	1	9.95	0	0.00	9.95	1	1,217	0.08%
2020/06/08	0	0.00	1	10.05	10.00	-1	1,259	-0.08%
2020/06/05	0	0.00	3	10.23	10.10	-3	1,260	-0.24%
2020/06/04	0	0.00	1	10.05	10.05	-1	1,260	-0.08%
2020/06/03	0	0.00	3	10.10	10.15	-3	1,273	-0.24%
2020/05/29	1	9.96	1	10.15	9.94	0	1,190	0.00%
2020/05/26	2	9.61	0	0.00	9.48	2	1,149	0.17%
2020/05/25	0	0.00	2	9.46	9.46	-2	1,151	-0.17%
2020/05/22	2	9.76	0	0.00	9.68	2	1,152	0.17%
2020/05/21	2	9.92	0	0.00	9.96	2	1,151	0.17%
2020/05/19	2	9.90	0	0.00	9.89	2	1,147	0.17%
2020/05/11	0	0.00	2	10.23	10.20	-2	1,159	-0.17%
2020/05/08	0	0.00	1	10.25	10.40	-1	1,174	-0.09%
2020/05/07	1	10.20	200	10.17	10.15	-199	1,178	-16.88%	大賣/鉅額交易
2020/05/05	0	0.00	20	10.12	10.15	-20	1,146	-1.74%
2020/05/04	7	10.23	0	0.00	10.10	7	1,141	0.61%
2020/04/30	4	9.96	0	0.00	10.00	4	1,085	0.37%
2020/04/29	0	0.00	1	10.15	10.15	-1	1,061	-0.09%
2020/04/28	0	0.00	2	9.32	9.25	-2	1,026	-0.19%
2020/04/27	0	0.00	2	9.26	9.25	-2	1,056	-0.19%
2020/04/24	0	0.00	4	8.91	8.93	-4	1,058	-0.38%
2020/04/22	2	8.61	2	8.37	8.60	0	1,083	0.00%
2020/04/21	2	8.71	0	0.00	8.59	2	1,100	0.18%
2020/04/17	8	9.30	0	0.00	8.88	8	1,101	0.73%
2020/04/16	0	0.00	2	8.81	9.03	-2	1,101	-0.18%
2020/04/15	20	8.90	0	0.00	8.91	20	1,112	1.80%
2020/04/09	0	0.00	1	8.76	8.58	-1	1,224	-0.08%
2020/04/06	0	0.00	2	8.13	8.07	-2	1,307	-0.15%
2020/03/30	0	0.00	2	7.79	7.88	-2	1,325	-0.15%
2020/03/25	0	0.00	2	7.31	7.37	-2	1,371	-0.15%
2020/03/17	0	0.00	2	7.59	7.44	-2	1,287	-0.16%
2020/03/16	2	7.90	0	0.00	7.80	2	1,285	0.16%
2020/03/13	2	7.91	2	7.91	8.12	0	1,275	0.00%
2020/03/12	2	8.66	0	0.00	8.78	2	1,243	0.16%
2020/03/11	0	0.00	2	9.55	9.50	-2	1,229	-0.16%
2020/03/10	2	9.20	0	0.00	9.57	2	1,241	0.16%
2020/03/06	1	10.15	0	0.00	10.15	1	1,263	0.08%
2020/03/04	0	0.00	2	10.00	10.10	-2	1,273	-0.16%
2020/02/27	2	10.05	0	0.00	10.05	2	1,296	0.15%
2020/02/20	100	10.87	0	0.00	10.90	100	1,403	7.13%
2020/02/19	0	0.00	1	10.85	10.95	-1	1,548	-0.06%
2020/02/12	7	11.14	0	0.00	11.00	7	1,559	0.45%
2020/02/10	4	11.28	4	11.15	10.90	0	1,491	0.00%
2020/02/07	1	10.50	0	0.00	10.60	1	1,417	0.07%
2020/02/06	0	0.00	2	10.73	10.80	-2	1,417	-0.14%
2020/02/04	0	0.00	4	10.48	10.50	-4	1,422	-0.28%
2020/02/03	5	9.94	4	10.15	10.10	1	1,455	0.07%
2020/01/31	12	10.85	0	0.00	10.65	12	1,454	0.82%
2020/01/30	2	10.85	0	0.00	10.80	2	1,658	0.12%
2020/01/20	2	11.80	0	0.00	12.00	2	1,710	0.12%
2020/01/16	0	0.00	3	11.85	11.85	-3	1,678	-0.18%
2020/01/14	2	11.85	0	0.00	11.80	2	1,662	0.12%
2020/01/13	2	11.80	0	0.00	11.90	2	1,662	0.12%
2020/01/09	10	11.80	2	11.68	11.70	8	1,690	0.47%
2020/01/08	12	12.03	2	12.15	11.75	10	1,704	0.59%
2020/01/07	100	12.01	5	12.45	12.00	95	1,673	5.68%
2020/01/06	3	11.97	0	0.00	11.95	3	1,645	0.18%
2020/01/03	2	12.18	0	0.00	12.20	2	1,645	0.12%
2020/01/02	0	0.00	15	12.48	12.50	-15	1,611	-0.93%
2019/12/30	0	0.00	2	12.15	12.20	-2	1,538	-0.13%
2019/12/23	2	11.85	0	0.00	11.75	2	1,545	0.13%
2019/12/19	0	0.00	28	11.93	11.95	-28	1,498	-1.87%
2019/12/18	0	0.00	2	11.75	11.70	-2	1,452	-0.14%
2019/12/17	0	0.00	2	11.65	11.70	-2	1,448	-0.14%
2019/12/16	2	11.35	0	0.00	11.35	2	1,473	0.14%
2019/12/13	2	11.30	0	0.00	11.30	2	1,467	0.14%
2019/12/12	5	11.60	0	0.00	11.60	5	1,462	0.34%
2019/12/10	2	11.45	0	0.00	11.45	2	1,510	0.13%
2019/12/04	0	0.00	3	11.70	11.75	-3	1,499	-0.20%
2019/12/02	0	0.00	2	11.30	11.30	-2	1,511	-0.13%
2019/11/25	0	0.00	4	11.59	11.45	-4	1,507	-0.27%
2019/11/22	0	0.00	2	11.20	11.15	-2	1,469	-0.14%
2019/11/21	0	0.00	2	11.18	11.15	-2	1,512	-0.13%
2019/11/20	2	11.15	0	0.00	11.10	2	1,511	0.13%
2019/11/19	4	10.98	0	0.00	11.05	4	1,491	0.27%
2019/11/18	6	11.36	9	11.32	11.15	-3	1,473	-0.20%
2019/11/15	3	10.40	0	0.00	10.40	3	1,355	0.22%
2019/11/13	2	10.60	0	0.00	10.55	2	1,380	0.14%
2019/11/07	2	10.90	8	10.95	10.85	-6	1,468	-0.41%
2019/11/06	0	0.00	1	10.90	10.85	-1	1,531	-0.07%
2019/11/04	9	11.03	0	0.00	10.90	9	1,921	0.47%
2019/10/31	0	0.00	0.4	11.20	11.30	-0.4	2,049	-0.02%
2019/10/29	28	12.11	13	12.21	11.55	15	2,050	0.73%
2019/10/28	7	11.88	0	0.00	11.90	7	1,876	0.37%
2019/10/25	5	10.90	0	0.00	10.85	5	1,808	0.28%
2019/10/23	10	10.85	1	10.85	10.95	9	1,916	0.47%
2019/10/22	20	10.80	1	10.85	10.80	19	1,944	0.98%
2019/10/18	10	11.00	0	0.00	10.90	10	2,002	0.50%
2019/10/17	0	0.00	1	10.80	10.80	-1	2,040	-0.05%
2019/10/16	0	0.00	4	10.80	10.80	-4	2,083	-0.19%
2019/10/14	2	10.58	0	0.00	10.50	2	2,117	0.09%
2019/10/09	1	10.60	0	0.00	10.65	1	2,202	0.05%
2019/10/08	2	10.80	0	0.00	10.75	2	2,313	0.09%
2019/10/07	0	0.00	5	10.60	10.70	-5	2,471	-0.20%
2019/10/03	0	0.00	4	10.80	10.80	-4	2,860	-0.14%
2019/10/02	0	0.00	5	10.66	10.65	-5	2,938	-0.17%
2019/10/01	2	10.65	2	10.65	10.70	0	3,030	0.00%
2019/09/27	6	10.82	0	0.00	10.55	6	3,095	0.19%
2019/09/26	14	11.15	0	0.00	11.10	14	3,158	0.44%
2019/09/25	0	0.00	1	11.25	11.15	-1	3,260	-0.03%
2019/09/24	2	11.25	1	11.35	11.40	1	3,392	0.03%
2019/09/23	9	11.38	1	11.50	11.30	8	3,537	0.23%
2019/09/20	3	11.55	0	0.00	11.45	3	4,147	0.07%
2019/09/19	0	0.00	3	11.47	11.45	-3	4,592	-0.07%
2019/09/17	5	11.35	2	11.30	11.30	3	5,120	0.06%
2019/09/16	0	0.00	5	11.40	11.40	-5	5,180	-0.10%
2019/09/12	0	0.00	5	11.29	11.35	-5	5,199	-0.10%
2019/09/10	5	11.15	0	0.00	11.05	5	5,257	0.10%
2019/09/04	2	11.50	1	11.45	11.35	1	5,296	0.02%
2019/09/03	0	0.00	2	11.30	11.25	-2	5,253	-0.04%
2019/09/02	5	11.20	5	11.25	11.25	0	5,238	0.00%
2019/08/30	3	11.10	0	0.00	11.10	3	5,244	0.06%
2019/08/29	5	11.30	0	0.00	11.15	5	5,241	0.10%
2019/08/27	7	11.58	0	0.00	11.35	7	5,327	0.13%
2019/08/26	0	0.00	5	11.56	11.65	-5	5,330	-0.09%
2019/08/23	4	11.25	0	0.00	11.25	4	5,350	0.07%
2019/08/21	0	0.00	4	11.55	11.55	-4	5,884	-0.07%
2019/08/20	1	11.85	1	11.65	11.50	0	5,944	0.00%
2019/08/19	5	11.50	2	11.60	11.65	3	5,919	0.05%
2019/08/16	7	11.39	0	0.00	11.40	7	5,906	0.12%
2019/08/14	6	11.85	4	11.75	11.65	2	5,880	0.03%
2019/08/13	3	12.00	0	0.00	12.00	3	5,841	0.05%
2019/08/12	2	12.10	5	12.20	12.10	-3	5,832	-0.05%
2019/08/08	5	12.40	5	12.44	12.40	0	5,792	0.00%
2019/08/07	11	12.28	9	12.29	12.30	2	5,742	0.03%
2019/08/06	22	12.39	31	12.66	12.25	-9	5,674	-0.16%
2019/08/05	13	11.99	9	12.08	12.15	4	5,412	0.07%
2019/08/02	17	12.09	15	11.84	11.70	2	5,353	0.04%
2019/08/01	0	0.00	6	11.83	11.75	-6	5,270	-0.11%
2019/07/31	4	11.63	2	11.70	11.60	2	5,230	0.04%
2019/07/30	3	11.65	1	11.65	11.50	2	5,202	0.04%
2019/07/29	2	11.90	0	0.00	11.90	2	5,169	0.04%
2019/07/26	4	12.08	0	0.00	12.05	4	5,157	0.08%
2019/07/25	1	12.30	4	12.38	12.20	-3	5,143	-0.06%
2019/07/24	4	11.93	0	0.00	12.05	4	5,046	0.08%
2019/07/23	4	11.98	0	0.00	12.00	4	5,015	0.08%
2019/07/22	4	12.05	0	0.00	12.05	4	4,982	0.08%
2019/07/19	3	12.42	0	0.00	12.05	3	4,969	0.06%
2019/07/18	0	0.00	2	12.20	12.00	-2	4,897	-0.04%
2019/07/17	5	11.98	0	0.00	12.05	5	4,864	0.10%
2019/07/16	3	12.20	1	12.35	12.20	2	4,855	0.04%
2019/07/15	2	11.95	7	12.02	12.10	-5	4,826	-0.10%
2019/07/12	1	12.70	3	12.45	12.40	-2	4,734	-0.04%
2019/07/11	9	13.27	1	13.35	13.10	8	4,624	0.17%
2019/07/10	13	13.07	50	13.53	13.75	-37	4,472	-0.83%
2019/07/08	7	12.74	6	12.73	12.45	1	4,097	0.02%
2019/07/05	2	12.35	3	12.43	12.45	-1	4,038	-0.02%
2019/07/04	2	12.90	0	0.00	12.90	2	4,030	0.05%
2019/07/03	2	12.90	2	13.05	12.80	0	3,992	0.00%
2019/07/02	0	0.00	1	12.95	12.80	-1	4,026	-0.02%
2019/07/01	2	12.85	2	13.00	13.05	0	4,113	0.00%
2019/06/28	1	12.65	3	12.80	13.00	-2	4,020	-0.05%
2019/06/27	36	12.92	6	12.98	13.00	30	3,877	0.77%
2019/06/26	2	12.55	15	12.46	12.65	-13	3,282	-0.40%
2019/06/25	6	11.61	6	11.73	11.50	0	2,854	0.00%
2019/06/24	4	11.54	3	11.63	11.75	1	2,509	0.04%
2019/06/21	4	10.98	0	0.00	10.70	4	2,293	0.17%
2019/06/20	0	0.00	3	10.83	10.90	-3	2,237	-0.13%
2019/06/19	2	10.65	0	0.00	10.70	2	2,220	0.09%
2019/06/18	0	0.00	6	10.76	10.70	-6	2,213	-0.27%
2019/06/17	4	10.53	2	10.50	10.45	2	2,136	0.09%
2019/06/14	10	10.15	10	10.10	10.10	0	2,227	0.00%
2019/06/13	0	0.00	1	10.15	10.05	-1	2,234	-0.04%
2019/06/12	10	10.10	10	9.99	9.98	0	2,224	0.00%
2019/06/11	2	10.05	0	0.00	10.10	2	2,232	0.09%
2019/06/05	0	0.00	65	10.51	10.45	-65	2,225	-2.92%
2019/06/04	48	10.58	40	10.45	10.35	8	2,212	0.36%
2019/06/03	4	11.06	4	11.25	10.95	0	2,179	0.00%
2019/05/31	10	11.00	16	10.98	11.05	-6	2,114	-0.28%
2019/05/30	9	11.01	0	0.00	10.95	9	2,092	0.43%
2019/05/29	26	11.26	26	11.16	11.15	0	2,020	0.00%
2019/05/28	0	0.00	1	11.10	11.40	-1	1,689	-0.06%
2019/05/27	7	10.46	5	10.42	10.40	2	1,478	0.14%
2019/05/24	0	0.00	2	10.05	10.10	-2	1,461	-0.14%
2019/05/22	0	0.00	6	10.01	9.92	-6	1,450	-0.41%
2019/05/21	0	0.00	2	9.85	9.98	-2	1,449	-0.14%
2019/05/17	4	9.76	0	0.00	9.75	4	1,518	0.26%
2019/05/16	0	0.00	1	10.00	9.85	-1	1,512	-0.07%
2019/05/15	0	0.00	2	9.92	9.91	-2	1,524	-0.13%
2019/05/14	0	0.00	4	10.08	10.05	-4	1,546	-0.26%
2019/05/13	0	0.00	2	9.94	9.70	-2	1,510	-0.13%
2019/05/10	0	0.00	2	9.81	9.65	-2	1,488	-0.13%
2019/05/09	4	9.71	2	9.99	9.68	2	1,491	0.13%
2019/05/08	0	0.00	1	9.82	9.83	-1	1,484	-0.07%
2019/05/06	2	9.88	2	9.91	9.85	0	1,486	0.00%
2019/05/02	2	9.71	0	0.00	9.74	2	1,484	0.13%
2019/04/29	1	9.84	2	9.65	9.60	-1	1,483	-0.07%
2019/04/25	3	9.98	0	0.00	9.98	3	1,493	0.20%
2019/04/24	4	10.08	0	0.00	10.05	4	1,499	0.27%
2019/04/23	4	10.29	3	10.20	10.10	1	1,491	0.07%
2019/04/19	5	10.11	2	10.20	10.15	3	1,460	0.21%
2019/04/17	2	10.40	10	10.40	10.40	-8	1,455	-0.55%
2019/04/16	12	10.40	0	0.00	10.45	12	1,447	0.83%
2019/04/15	0	0.00	1	10.60	10.55	-1	1,439	-0.07%
2019/04/12	3	10.60	0	0.00	10.50	3	1,437	0.21%
2019/04/11	4	10.60	0	0.00	10.50	4	1,434	0.28%
2019/04/09	2	11.40	0	0.00	11.30	2	1,314	0.15%
2019/04/08	5	11.69	5	11.76	11.50	0	1,295	0.00%
2019/04/03	2	11.40	7	11.70	11.40	-5	1,213	-0.41%
2019/04/02	0	0.00	2	11.00	10.75	-2	1,077	-0.19%
2019/04/01	0	0.00	3	10.88	10.90	-3	1,140	-0.26%
2019/03/29	0	0.00	2	10.80	10.90	-2	1,213	-0.16%
2019/03/28	1	10.85	13	10.78	10.80	-12	1,306	-0.92%
2019/03/26	0	0.00	2	10.45	10.50	-2	1,285	-0.16%
2019/03/25	2	10.35	0	0.00	10.30	2	1,300	0.15%
2019/03/21	1	10.40	0	0.00	10.40	1	1,275	0.08%
2019/03/20	1	10.55	0	0.00	10.50	1	1,264	0.08%
2019/03/19	14	11.06	1	10.80	10.60	13	1,246	1.04%
2019/03/14	22	10.48	20	10.48	10.45	2	1,093	0.18%
2019/03/13	20	10.35	28	10.36	10.30	-8	1,083	-0.74%
2019/03/07	2	10.05	0	0.00	10.05	2	1,087	0.18%
2019/03/06	2	10.25	0	0.00	10.25	2	1,095	0.18%
2019/03/05	2	10.35	2	10.55	10.35	0	1,104	0.00%
2019/02/26	6	10.42	0	0.00	10.30	6	1,102	0.54%
2019/02/25	20	10.65	4	10.63	10.65	16	1,101	1.45%
2019/02/22	2	10.20	0	0.00	10.25	2	1,058	0.19%
2019/02/20	4	10.18	9	10.13	10.20	-5	1,061	-0.47%
2019/02/19	0	0.00	1	10.50	10.20	-1	1,086	-0.09%
2019/02/18	0	0.00	2	10.15	10.35	-2	1,064	-0.19%
2019/02/15	0	0.00	8	9.91	9.90	-8	1,026	-0.78%
2019/02/14	2	9.90	0	0.00	9.93	2	1,030	0.19%
2019/02/12	0	0.00	4	9.71	9.73	-4	979	-0.41%
2019/02/11	2	9.41	1	9.54	9.48	1	984	0.10%
2019/01/30	2	9.48	0	0.00	9.40	2	1,003	0.20%
2019/01/29	3	9.53	0	0.00	9.48	3	1,009	0.30%
2019/01/28	1	9.55	0	0.00	9.58	1	1,020	0.10%
2019/01/25	0	0.00	4	9.67	9.58	-4	1,051	-0.38%
2019/01/24	0	0.00	1	9.71	9.64	-1	1,091	-0.09%
2019/01/23	2	9.49	0	0.00	9.50	2	1,085	0.18%
2019/01/22	2	9.55	0	0.00	9.48	2	1,089	0.18%
2019/01/18	0	0.00	8	9.57	9.56	-8	1,107	-0.72%
2019/01/17	0	0.00	2	9.61	9.41	-2	1,116	-0.18%
2019/01/16	0	0.00	1	9.41	9.40	-1	1,117	-0.09%
2019/01/15	2	9.29	0	0.00	9.25	2	1,105	0.18%
2019/01/11	3	9.35	0	0.00	9.33	3	1,114	0.27%
2019/01/10	1	9.41	0	0.00	9.41	1	1,114	0.09%
2019/01/09	0	0.00	6	9.63	9.50	-6	1,123	-0.53%
2019/01/07	3	9.36	0	0.00	9.32	3	1,140	0.26%
2019/01/03	0	0.00	2	9.61	9.51	-2	1,187	-0.17%
2018/12/28	1	9.71	0	0.00	9.71	1	1,223	0.08%
2018/12/26	7	9.93	1	9.82	9.75	6	1,241	0.48%
2018/12/25	2	10.40	0	0.00	10.30	2	1,209	0.17%
2018/12/24	1	10.70	4	10.75	10.60	-3	1,155	-0.26%
2018/12/22	0	0.00	3	10.40	10.35	-3	1,047	-0.29%
2018/12/21	2	10.25	4	10.21	10.45	-2	1,001	-0.20%
2018/12/20	2	9.69	0	0.00	9.51	2	901	0.22%
2018/12/18	0	0.00	4	10.01	9.83	-4	912	-0.44%
2018/12/14	0	0.00	3	9.79	9.72	-3	901	-0.33%
2018/12/06	1	9.81	0	0.00	9.50	1	959	0.10%
2018/12/05	4	9.88	2	9.98	9.98	2	969	0.21%
2018/12/04	2	10.10	0	0.00	10.10	2	1,000	0.20%
2018/12/03	1	10.10	5	10.16	10.10	-4	1,023	-0.39%
2018/11/29	0	0.00	3	10.00	9.71	-3	1,128	-0.27%
2018/11/23	2	9.32	0	0.00	9.32	2	1,402	0.14%
2018/11/16	6	9.34	2	9.42	9.30	4	1,590	0.25%
2018/11/15	0	0.00	1	9.86	9.83	-1	1,570	-0.06%
2018/11/13	3	9.83	0	0.00	9.89	3	1,598	0.19%
2018/11/09	3	10.05	0	0.00	10.05	3	1,646	0.18%
2018/11/08	0	0.00	2	10.60	10.15	-2	1,677	-0.12%
2018/11/06	2	9.88	2	10.15	9.94	0	1,749	0.00%
2018/11/02	2	10.25	0	0.00	10.25	2	1,755	0.11%
2018/11/01	0	0.00	4	10.34	10.35	-4	1,749	-0.23%
2018/10/31	3	9.58	0	0.00	9.56	3	1,732	0.17%
2018/10/29	2	9.27	0	0.00	9.25	2	1,763	0.11%
2018/10/26	0	0.00	2	9.48	9.20	-2	1,802	-0.11%
2018/10/24	0	0.00	1	10.05	10.00	-1	1,862	-0.05%
2018/10/23	2	10.05	0	0.00	9.99	2	1,902	0.11%
2018/10/17	0	0.00	3	10.50	10.40	-3	2,600	-0.12%
2018/10/12	2	9.97	0	0.00	9.91	2	2,664	0.08%
2018/10/11	3	9.99	0	0.00	9.99	3	2,776	0.11%
2018/10/09	3	11.15	1	10.95	11.10	2	2,908	0.07%
2018/10/05	13	11.53	10	11.30	11.40	3	2,890	0.10%
2018/10/03	1	12.40	0	0.00	12.30	1	2,887	0.03%
2018/10/02	2	12.65	0	0.00	12.65	2	2,914	0.07%
2018/09/28	57	13.00	58	13.06	12.75	-1	3,015	-0.03%
2018/09/26	0	0.00	1	12.95	12.65	-1	3,499	-0.03%
2018/09/21	0	0.00	1	12.40	12.50	-1	3,509	-0.03%
2018/09/20	0	0.00	1	12.30	12.30	-1	3,504	-0.03%
2018/09/18	1	12.35	0	0.00	12.35	1	3,571	0.03%
2018/09/14	1	12.85	1	12.90	12.80	0	3,671	0.00%
2018/09/11	0	0.00	10	12.70	12.65	-10	3,752	-0.27%
2018/09/07	3	13.33	0	0.00	13.15	3	3,808	0.08%
2018/09/06	0	0.00	15	13.83	13.95	-15	3,792	-0.40%
2018/09/05	112	14.46	97	14.54	14.20	15	3,800	0.39%	大買/
2018/09/04	0	0.00	1	14.20	14.15	-1	3,764	-0.03%
2018/08/31	5	14.25	2	14.30	14.00	3	3,770	0.08%
2018/08/29	21	13.68	21	14.39	14.40	0	3,660	0.00%
2018/08/22	0	0.00	4	13.50	13.35	-4	3,818	-0.10%
2018/08/21	1	13.35	0	0.00	13.30	1	3,860	0.03%
2018/08/17	2	14.25	0	0.00	14.15	2	3,911	0.05%
2018/08/16	11	14.50	11	15.15	14.50	0	3,926	0.00%
2018/08/15	0	0.00	3	13.65	13.80	-3	3,977	-0.08%
2018/08/14	2	14.35	2	14.10	14.10	0	4,041	0.00%
2018/08/13	5	14.10	30	14.52	14.35	-25	4,102	-0.61%
2018/08/07	0	0.00	22	15.50	15.45	-22	4,245	-0.52%
2018/08/06	1	15.60	3	15.60	15.65	-2	4,330	-0.05%
2018/07/31	0	0.00	5	16.70	16.50	-5	4,782	-0.10%
2018/07/30	0	0.00	1	16.80	16.70	-1	4,844	-0.02%
2018/07/27	15	16.75	19	16.98	17.10	-4	4,977	-0.08%
2018/07/26	29	16.70	4	16.76	16.65	25	4,929	0.51%
2018/07/25	233	16.57	237	16.59	17.05	-4	4,817	-0.08%	大買/大賣/
2018/07/24	207	15.50	207	15.36	15.75	0	4,673	0.00%	大買/大賣/
2018/07/19	6	15.98	6	15.85	15.60	0	5,042	0.00%
2018/07/18	4	15.80	4	15.78	15.95	0	5,213	0.00%
2018/07/17	70	15.74	37	15.69	15.60	33	5,226	0.63%
2018/07/12	0	0.00	1	14.60	14.55	-1	5,536	-0.02%
2018/07/11	1	14.65	0	0.00	14.50	1	5,594	0.02%
2018/07/09	0	0.00	1	14.80	14.80	-1	6,051	-0.02%
2018/07/06	80	15.24	5	15.10	15.25	75	6,270	1.20%
2018/07/05	1,024	15.67	1,016	15.63	15.75	8	6,463	0.12%	大買/大賣/
2018/07/04	0	0.00	23	14.60	15.20	-23	6,224	-0.37%
2018/06/29	0	0.00	25	14.78	14.65	-25	7,726	-0.32%
2018/06/27	0	0.00	1	15.30	15.15	-1	8,423	-0.01%
2018/06/26	0	0.00	1	14.85	15.50	-1	8,627	-0.01%
2018/06/22	1	14.95	0	0.00	14.85	1	9,006	0.01%
2018/06/21	5	15.80	0	0.00	15.80	5	9,407	0.05%
2018/06/20	0	0.00	1	16.30	16.00	-1	10,062	-0.01%
2018/06/19	0	0.00	5	16.65	16.50	-5	10,546	-0.05%
2018/06/15	7	17.46	6	17.02	16.95	1	11,596	0.01%
2018/06/14	1	16.90	0	0.00	16.80	1	12,274	0.01%
2018/06/13	0	0.00	5	16.90	16.95	-5	12,508	-0.04%
2018/06/12	4	17.03	0	0.00	16.85	4	12,583	0.03%
2018/06/11	125	17.50	145	17.52	17.35	-20	12,666	-0.16%	大買/大賣/
2018/06/08	0	0.00	5	18.10	18.00	-5	12,745	-0.04%
2018/06/07	6	18.10	6	18.09	18.05	0	13,005	0.00%
2018/06/06	20	18.35	0	0.00	18.05	20	13,307	0.15%
2018/06/05	5	18.15	0	0.00	18.20	5	13,595	0.04%
2018/06/04	0	0.00	9	17.75	17.75	-9	14,064	-0.06%
2018/06/01	5	17.75	12	17.98	17.70	-7	14,577	-0.05%
2018/05/31	4	17.99	5	18.35	17.70	-1	15,099	-0.01%
2018/05/30	24	17.92	19	17.79	18.00	5	15,866	0.03%
2018/05/29	8	17.58	13	17.33	17.20	-5	16,729	-0.03%
2018/05/28	14	17.65	19	17.81	17.70	-5	17,252	-0.03%
2018/05/24	19	18.20	5	18.15	18.20	14	18,899	0.07%
2018/05/23	28	18.33	21	18.15	18.25	7	19,473	0.04%
2018/05/22	1	19.65	3	19.35	19.05	-2	19,658	-0.01%
2018/05/21	2	19.30	2	18.65	19.00	0	19,665	0.00%
2018/05/18	1	18.70	3	18.82	18.50	-2	19,652	-0.01%
2018/05/17	10	18.75	0	0.00	18.65	10	19,691	0.05%
2018/05/16	2	19.10	4	19.13	18.90	-2	19,711	-0.01%
2018/05/15	11	18.74	10	18.85	18.55	1	19,715	0.01%
2018/05/14	41	18.51	43	18.25	18.30	-2	19,746	-0.01%
2018/05/11	34	19.24	21	18.95	19.00	13	19,723	0.07%
2018/05/10	13	20.29	22	20.38	20.10	-9	19,658	-0.05%
2018/05/09	30	21.03	23	20.70	20.20	7	19,617	0.04%
2018/05/08	21	19.92	21	20.05	19.70	0	19,609	0.00%
2018/05/07	33	19.77	25	19.84	19.70	8	19,730	0.04%
2018/05/04	12	20.10	39	20.51	20.20	-27	20,048	-0.13%
2018/05/03	8	19.36	7	19.57	19.50	1	20,050	0.00%
2018/05/02	10	19.60	1	20.45	19.50	9	20,180	0.04%
2018/04/30	43	19.86	3	19.82	20.25	40	20,813	0.19%
2018/04/27	25	20.18	41	19.91	20.50	-16	21,028	-0.08%
2018/04/26	40	19.93	28	18.81	18.65	12	21,311	0.06%
2018/04/25	36	20.01	11	19.90	20.20	25	21,444	0.12%
2018/04/24	9	20.37	44	19.91	19.70	-35	21,421	-0.16%
2018/04/23	22	21.94	28	22.24	21.75	-6	21,234	-0.03%
2018/04/20	13	21.85	34	22.11	21.90	-21	21,144	-0.10%
2018/04/19	42	23.25	1	22.90	22.80	41	21,078	0.19%
2018/04/18	71	21.60	2	22.35	22.15	69	21,106	0.33%
2018/04/17	21	21.83	22	21.30	21.00	-1	21,294	0.00%
2018/04/16	73	22.99	71	22.16	22.10	2	21,233	0.01%
2018/04/13	153	23.97	158	23.64	23.15	-5	21,163	-0.02%	大買/大賣/
2018/04/12	162	23.23	147	23.41	23.10	15	20,778	0.07%	大買/大賣/
2018/04/11	66	22.63	82	23.39	22.95	-16	20,546	-0.08%
2018/04/10	54	23.29	56	23.37	23.00	-2	20,305	-0.01%
2018/04/09	111	24.59	96	24.98	24.20	15	20,075	0.07%	大買/
2018/04/03	57	23.88	65	24.38	24.80	-8	19,766	-0.04%
2018/04/02	51	24.80	51	25.04	24.20	0	19,384	0.00%
2018/03/31	28	23.33	54	23.35	23.90	-26	18,544	-0.14%
2018/03/30	45	22.60	9	22.68	22.20	36	18,169	0.20%
2018/03/29	1	24.05	0	0.00	23.45	1	17,840	0.01%
2018/03/28	0	0.00	40	23.76	23.60	-40	17,599	-0.23%
2018/03/27	1	23.55	4	23.00	23.30	-3	17,423	-0.02%
2018/03/26	51	23.16	24	24.05	23.20	27	17,178	0.16%
2018/03/23	43	23.78	75	23.91	24.30	-32	16,765	-0.19%
2018/03/22	37	23.34	33	23.96	23.20	4	16,108	0.02%
2018/03/21	67	26.48	36	26.51	25.45	31	15,576	0.20%
2018/03/20	33	24.82	24	25.51	25.75	9	14,514	0.06%
2018/03/19	10	23.02	36	23.35	23.45	-26	13,762	-0.19%
2018/03/16	11	21.19	1	21.60	21.35	10	13,532	0.07%
2018/03/15	20	21.45	18	21.71	21.60	2	13,522	0.01%
2018/03/14	10	22.39	13	22.36	22.50	-3	13,429	-0.02%
2018/03/13	15	22.85	10	22.80	23.10	5	13,352	0.04%
2018/03/12	21	20.90	81	21.16	22.05	-60	13,259	-0.45%
2018/03/09	17	23.99	26	24.11	22.95	-9	13,083	-0.07%
2018/03/08	40	26.18	24	27.20	25.45	16	12,833	0.12%
2018/03/07	37	27.66	12	27.26	28.25	25	12,386	0.20%
2018/03/06	23.2	24.38	34	24.54	25.70	-10.8	12,016	-0.09%
2018/03/05	35	23.00	60	23.35	23.40	-25	11,526	-0.22%
2018/03/02	52	20.30	36	20.45	21.30	16	10,741	0.15%
2018/03/01	99	19.36	85	19.19	19.40	14	9,776	0.14%
2018/02/27	46	19.81	25	19.54	19.85	21	9,232	0.23%
2018/02/26	14	20.18	33	20.29	20.40	-19	8,440	-0.23%
2018/02/23	6	18.33	51	18.45	18.55	-45	7,520	-0.60%
2018/02/22	157	16.81	176	16.93	16.90	-19	6,916	-0.27%	大買/大賣/
2018/02/21	7	16.09	9	15.67	16.10	-2	6,658	-0.03%
2018/02/12	10	14.84	0	0.00	14.65	10	6,559	0.15%
2018/02/08	8	15.00	0	0.00	14.95	8	6,398	0.13%
2018/02/07	4	15.45	4	15.68	15.30	0	6,356	0.00%
2018/02/06	41	15.71	2	15.85	15.35	39	6,289	0.62%
2018/02/05	12	16.34	15	16.58	17.05	-3	6,203	-0.05%
2018/02/02	1	17.55	4	17.49	17.30	-3	6,130	-0.05%
2018/02/01	8	17.70	7	18.24	17.75	1	6,086	0.02%
2018/01/31	3	17.87	21	17.27	18.00	-18	5,977	-0.30%
2018/01/30	10	17.53	24	17.63	17.40	-14	5,781	-0.24%
2018/01/29	29	18.34	33	18.52	18.50	-4	5,603	-0.07%
2018/01/26	2	17.55	12	17.46	17.60	-10	5,201	-0.19%
2018/01/25	19	17.37	19	17.50	17.65	0	5,043	0.00%
2018/01/24	45	17.80	67	17.79	17.65	-22	4,932	-0.45%
2018/01/23	27	17.44	13	17.32	17.20	14	4,276	0.33%
2018/01/22	5	16.96	29	17.12	17.35	-24	3,898	-0.62%
2018/01/19	49	15.74	26	16.01	15.80	23	3,421	0.67%
2018/01/18	0	0.00	1	14.95	14.90	-1	3,179	-0.03%
2018/01/17	5	14.60	0	0.00	14.55	5	3,059	0.16%
2018/01/16	20	14.50	47	14.45	14.40	-27	3,069	-0.88%
2018/01/15	48	14.55	2	14.40	14.45	46	3,015	1.53%
2018/01/12	10	15.61	6	15.15	15.00	4	2,958	0.14%
2018/01/11	16	15.00	30	15.23	15.45	-14	2,714	-0.52%
2018/01/10	5	13.99	0	0.00	14.05	5	2,417	0.21%
2018/01/09	1	13.70	0	0.00	14.00	1	2,521	0.04%
2018/01/08	3	13.75	0	0.00	13.65	3	2,502	0.12%
2018/01/05	2	13.95	0	0.00	13.95	2	2,552	0.08%
2018/01/04	12	13.58	0	0.00	14.00	12	2,541	0.47%
2018/01/02	5	13.15	0	0.00	13.15	5	2,516	0.20%