映泰 (2399)-元大-沙鹿券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.70
漲跌
▲0.40
漲幅
+1.97%
成交量
1,858張
產業
上市電腦週邊類股
312人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	21.05	20.70	-1	3,166	-0.03%
2024/05/03	5	20.30	0	0.00	20.30	5	3,157	0.16%
2024/04/30	1	20.50	0	0.00	20.45	1	3,215	0.03%
2024/04/26	13	20.46	0	0.00	20.30	13	3,226	0.40%
2024/04/25	10	20.45	1	20.25	20.40	9	3,235	0.28%
2024/04/23	1	20.45	0	0.00	20.45	1	3,252	0.03%
2024/04/18	5	21.45	3	21.35	21.30	2	3,301	0.06%
2024/04/17	0	0.00	10	21.50	21.50	-10	3,393	-0.29%
2024/04/15	2	22.25	0	0.00	22.20	2	3,405	0.06%
2024/04/12	0	0.00	1	22.95	22.95	-1	3,392	-0.03%
2024/04/10	1	23.00	0	0.00	23.05	1	3,402	0.03%
2024/04/09	3	23.02	0	0.00	23.05	3	3,443	0.09%
2024/04/08	15	23.00	0	0.00	22.90	15	3,458	0.43%
2024/04/01	1	23.40	0	0.00	23.40	1	3,715	0.03%
2024/03/29	0	0.00	4	23.40	23.20	-4	3,733	-0.11%
2024/03/26	5	23.40	1	23.80	23.25	4	3,782	0.11%
2024/03/25	2	23.10	0	0.00	23.15	2	3,757	0.05%
2024/03/22	3	23.17	1	23.10	23.10	2	3,785	0.05%
2024/03/14	0	23.80	0	0.00	23.75	0	4,124	0.00%
2024/03/13	0	0.00	2	23.85	23.80	-2	4,252	-0.05%
2024/03/12	4	24.80	0	0.00	24.80	4	4,941	0.08%
2024/03/11	3	24.15	0	0.00	24.10	3	5,391	0.06%
2024/03/08	0	0.00	56.1	23.57	23.90	-56.1	5,484	-1.02%
2024/03/07	1	25.15	0	0.00	24.15	1	5,448	0.02%
2024/03/06	4	24.73	0	0.00	24.65	4	5,366	0.07%
2024/03/05	27	25.53	7	25.36	25.15	20	5,334	0.37%
2024/03/04	17	25.14	34	25.12	24.65	-17	5,159	-0.33%
2024/03/01	34	25.90	21	27.00	25.95	13	5,079	0.26%
2024/02/29	0	0.00	8	26.65	26.65	-8	4,615	-0.17%
2024/02/27	3	24.42	10	25.20	24.25	-7	4,502	-0.16%
2024/02/26	30	24.73	1	24.70	24.90	29	4,489	0.65%
2024/02/22	20	24.60	0	0.00	24.55	20	4,511	0.44%
2024/02/21	0	0.00	3	24.88	24.75	-3	4,502	-0.07%
2024/02/19	0	25.50	10	25.55	25.45	-10	4,459	-0.22%
2024/02/16	10.1	25.01	22	25.21	25.80	-12	4,428	-0.27%
2024/02/15	11	24.52	22	24.54	24.40	-11	4,183	-0.26%
2024/02/05	0	0.00	5	23.45	23.10	-5	4,046	-0.12%
2024/02/01	4	22.88	0	0.00	22.85	4	4,218	0.09%
2024/01/30	0	0.00	5	23.40	23.15	-5	4,267	-0.12%
2024/01/29	0	0.00	1	23.15	23.15	-1	4,291	-0.02%
2024/01/26	2	23.30	0	0.00	23.15	2	4,346	0.05%
2024/01/25	7	23.80	0	0.00	23.75	7	4,429	0.16%
2024/01/18	2	22.60	0	0.00	22.85	2	4,682	0.04%
2024/01/17	0	0.00	3	23.10	23.10	-3	4,823	-0.06%
2024/01/12	10	23.65	13	23.63	23.60	-3	5,190	-0.06%
2024/01/11	2	23.70	0	0.00	24.35	2	5,159	0.04%
2024/01/10	3	23.45	0	0.00	23.30	3	5,118	0.06%
2024/01/05	0	0.00	1	24.00	23.90	-1	5,171	-0.02%
2024/01/04	2	23.90	6	23.82	23.95	-4	5,273	-0.08%
2024/01/03	5	24.75	10	24.50	24.15	-5	5,419	-0.09%
2024/01/02	9	24.55	0	0.00	24.65	9	5,499	0.16%
2023/12/29	5	24.40	0	0.00	24.40	5	5,503	0.09%
2023/12/27	2	25.13	4	25.25	25.05	-2	5,464	-0.04%
2023/12/26	4	24.38	0	0.00	24.30	4	5,325	0.08%
2023/12/25	6	24.20	6	24.33	24.20	0	5,306	0.00%
2023/12/22	1	24.00	0	0.00	23.90	1	5,272	0.02%
2023/12/20	2	23.85	3	23.80	23.85	-1	5,292	-0.02%
2023/12/19	9	23.45	1	23.65	23.45	8	5,302	0.15%
2023/12/18	2	23.80	0	0.00	23.80	2	5,370	0.04%
2023/12/15	3	24.18	0	0.00	24.10	3	5,403	0.06%
2023/12/14	1	24.40	14	24.51	24.40	-13	5,412	-0.24%
2023/12/13	18.1	25.03	7	24.71	24.50	11.1	5,446	0.20%
2023/12/12	6	24.04	8	24.13	24.05	-2	5,464	-0.04%
2023/12/11	3	25.27	5	24.82	24.65	-2	5,409	-0.04%
2023/12/08	31	25.41	6	25.48	25.20	25	5,341	0.47%
2023/12/07	64	26.68	30	25.90	25.15	34	5,206	0.65%
2023/12/06	22	26.02	16	26.20	26.40	6	4,527	0.13%
2023/12/05	6	24.32	12	24.20	24.00	-6	3,970	-0.15%
2023/12/04	6	23.97	1	24.05	23.75	5	3,887	0.13%
2023/11/29	10	24.11	9	23.80	23.75	1	3,895	0.03%
2023/11/28	1	23.70	1	23.60	23.90	0	3,976	0.00%
2023/11/22	4	24.18	19	24.13	24.05	-15	3,996	-0.38%
2023/11/20	0	0.00	10	24.20	24.20	-10	4,386	-0.23%
2023/11/16	2	24.20	3	24.70	24.20	-1	4,404	-0.02%
2023/11/15	0	0.00	2	24.50	24.30	-2	4,398	-0.05%
2023/11/13	11	24.55	5	24.54	24.40	6	4,590	0.13%
2023/11/09	9	24.50	4	24.54	24.10	5	4,518	0.11%
2023/11/07	10	24.50	0	0.00	24.35	10	4,347	0.23%
2023/11/06	0	0.00	1	24.45	24.50	-1	4,382	-0.02%
2023/10/31	1	24.00	11	23.91	23.55	-10	4,300	-0.23%
2023/10/30	0	0.00	9	23.85	23.55	-9	4,296	-0.21%
2023/10/27	8	24.34	4	24.08	24.20	4	4,346	0.09%
2023/10/26	21	24.44	13	24.23	23.90	8	4,321	0.19%
2023/10/25	9	24.94	80	24.36	24.30	-71	4,347	-1.63%
2023/10/24	19	24.33	1	24.65	24.45	18	4,266	0.42%
2023/10/23	13	24.29	12	24.39	24.05	1	4,260	0.02%
2023/10/19	0	0.00	10	22.95	22.90	-10	4,367	-0.23%
2023/10/18	1	23.50	4	23.60	23.35	-3	4,473	-0.07%
2023/10/16	0	0.00	6.1	23.65	23.60	-6.1	4,719	-0.13%
2023/10/13	14	24.27	2	24.20	24.15	12	5,274	0.23%
2023/10/12	0.1	24.95	11	25.00	24.85	-10.9	5,447	-0.20%
2023/10/11	6	25.02	6	24.89	24.10	0	5,510	0.00%
2023/10/06	7	24.26	17	24.57	24.55	-10	5,613	-0.18%
2023/10/05	5	23.90	0	23.95	23.65	5	5,956	0.08%
2023/10/04	0	0.00	0.1	23.15	23.05	-0.1	6,043	0.00%
2023/10/03	1	23.70	3	23.90	23.70	-2	6,098	-0.03%
2023/10/02	6	24.54	3	24.38	24.25	3	6,158	0.05%
2023/09/28	4	23.46	3	23.30	23.30	1	6,202	0.02%
2023/09/27	0	0.00	0	23.45	23.30	0	6,381	0.00%
2023/09/26	0	0.00	1	23.60	23.55	-1	6,947	-0.01%
2023/09/25	1	24.40	0	0.00	24.00	1	7,057	0.01%
2023/09/22	0	0.00	1	24.10	24.20	-1	7,090	-0.01%
2023/09/21	4	24.43	2	24.35	24.35	2	7,137	0.03%
2023/09/20	2	24.40	0	0.00	24.25	2	7,080	0.03%
2023/09/19	0	0.00	6	23.93	23.85	-6	7,069	-0.08%
2023/09/18	2	24.43	1	24.20	24.20	1	7,103	0.01%
2023/09/15	3	24.63	10	24.60	24.40	-7	7,189	-0.10%
2023/09/14	11	23.50	1	23.45	23.30	10	7,051	0.14%
2023/09/13	5	22.69	10	22.83	22.85	-5	7,087	-0.07%
2023/09/11	6	22.70	0	0.00	22.40	6	7,443	0.08%
2023/09/08	0	0.00	2	23.70	23.50	-2	7,598	-0.03%
2023/09/07	2	23.88	0	0.00	24.00	2	7,727	0.03%
2023/09/06	0	0.00	2	23.90	23.80	-2	7,906	-0.03%
2023/09/04	3	23.97	0	0.00	23.90	3	8,451	0.04%
2023/09/01	16	24.28	9	24.36	24.20	7	8,569	0.08%
2023/08/31	2	23.50	2	23.25	23.50	0	9,008	0.00%
2023/08/30	3	23.77	0	0.00	23.50	3	9,285	0.03%
2023/08/28	1	23.30	101	23.64	23.10	-100	9,472	-1.06%	大賣/
2023/08/25	113	24.07	104	24.38	24.05	9	9,515	0.09%	大買/大賣/
2023/08/24	149	25.24	54	24.59	25.40	95	9,764	0.97%	大買/
2023/08/23	10	23.35	6	22.94	23.25	4	9,712	0.04%
2023/08/22	7	23.21	0	0.00	22.85	7	9,950	0.07%
2023/08/21	30	23.25	0	0.00	23.20	30	10,300	0.29%
2023/08/18	10	23.85	7	24.04	23.60	3	10,860	0.03%
2023/08/17	1	23.65	6	24.07	24.20	-5	11,068	-0.05%
2023/08/16	6	22.58	2	22.50	22.65	4	11,092	0.04%
2023/08/15	5	22.55	0	0.00	22.55	5	11,188	0.04%
2023/08/14	17	21.96	1	22.00	21.95	16	11,162	0.14%
2023/08/11	2.2	22.65	0	0.00	22.45	2.2	11,138	0.02%
2023/08/10	20	22.74	0	0.00	22.50	20	11,115	0.18%
2023/08/09	3	23.40	1	23.85	23.45	2	11,060	0.02%
2023/08/07	5.2	23.84	2	23.50	23.90	3.2	10,990	0.03%
2023/08/04	11	23.46	6	23.57	23.45	5	10,955	0.05%
2023/08/02	2	24.30	4	23.68	23.75	-2	10,926	-0.02%
2023/07/31	0	0.00	8	25.85	25.15	-8	10,775	-0.07%
2023/07/28	4	25.51	3	25.70	25.40	1	10,689	0.01%
2023/07/27	0	0.00	24	26.31	26.45	-24	10,564	-0.23%
2023/07/26	27	26.79	13	26.87	26.40	14	10,494	0.13%
2023/07/25	61	27.82	25	27.81	27.85	36	10,331	0.35%
2023/07/24	12	27.00	7	26.85	27.00	5	10,090	0.05%
2023/07/21	8	26.74	22	26.96	27.10	-14	10,009	-0.14%
2023/07/20	31	26.68	0	0.00	26.55	31	9,888	0.31%
2023/07/19	18	27.75	22	27.49	26.85	-4	9,796	-0.04%
2023/07/18	33.1	27.80	86.3	27.45	27.75	-53.3	9,579	-0.56%
2023/07/17	56	26.91	18	26.99	26.70	38	9,000	0.42%
2023/07/14	2	26.88	26	26.88	26.70	-24	8,785	-0.27%
2023/07/13	43	26.27	30	26.36	26.50	13	8,625	0.15%
2023/07/12	19.5	26.80	98	26.28	26.75	-78.5	8,359	-0.94%
2023/07/11	5	25.10	5	25.18	25.20	0	7,902	0.00%
2023/07/10	4	24.83	8	25.06	25.00	-4	7,807	-0.05%
2023/07/07	13	24.77	1	24.80	24.90	12	7,768	0.15%
2023/07/06	43	25.65	12	25.25	25.35	31	7,695	0.40%
2023/07/05	38	25.42	10	25.17	25.35	28	7,608	0.37%
2023/07/04	59	26.69	123	26.67	26.55	-64	7,426	-0.86%	大賣/
2023/06/30	1	22.70	21	23.10	23.20	-20	6,749	-0.30%
2023/06/29	41	22.80	2	22.70	22.95	39	6,691	0.58%
2023/06/28	20	22.48	1	22.45	22.30	19	6,632	0.29%
2023/06/27	1	22.20	2	22.15	21.85	-1	6,615	-0.02%
2023/06/26	6	22.73	61	22.84	22.30	-55	6,608	-0.83%
2023/06/21	22	23.06	2	23.00	22.95	20	6,567	0.30%
2023/06/20	3	22.32	2	22.28	22.60	1	6,451	0.02%
2023/06/19	15	22.28	12	22.29	22.30	3	6,456	0.05%
2023/06/16	3	22.83	40	22.50	22.60	-37	6,565	-0.56%
2023/06/15	28	23.16	31	23.30	23.10	-3	6,531	-0.05%
2023/06/14	10	22.90	3	22.97	23.20	7	6,413	0.11%
2023/06/13	40	22.81	0	0.00	22.55	40	6,256	0.64%
2023/06/12	2	22.78	54	22.42	22.40	-52	6,262	-0.83%
2023/06/09	68	21.81	97	22.95	22.70	-29	6,134	-0.47%
2023/06/08	51	21.60	21	21.35	21.35	30	5,747	0.52%
2023/06/07	46	21.80	10	21.30	21.15	36	5,610	0.64%
2023/06/06	38	22.07	56	22.16	21.60	-18	5,479	-0.33%
2023/06/05	10	21.51	53	22.00	22.65	-43	4,926	-0.87%
2023/06/02	35	20.57	12	20.62	20.60	23	4,660	0.49%
2023/06/01	4	20.03	7	19.93	20.10	-3	4,478	-0.07%
2023/05/31	1	19.95	5	19.95	19.80	-4	4,426	-0.09%
2023/05/30	17	20.82	1	20.60	20.00	16	4,328	0.37%
2023/05/29	7	20.56	17	21.05	20.80	-10	3,989	-0.25%
2023/05/26	2	21.33	12	20.81	20.65	-10	3,914	-0.26%
2023/05/25	68	20.88	18	20.88	20.65	50	3,919	1.28%
2023/05/24	84	20.00	130	19.79	19.90	-46	3,547	-1.30%	大賣/
2023/05/23	12	18.93	42	19.06	19.50	-30	2,983	-1.01%
2023/05/22	36	17.71	17	17.32	17.75	19	2,692	0.71%
2023/05/19	13	16.25	0	0.00	16.15	13	2,522	0.52%
2023/05/05	0	0.00	3	15.35	15.20	-3	2,649	-0.11%
2023/04/27	0	0.00	1	15.30	15.25	-1	2,796	-0.04%
2023/04/21	2	15.45	0	0.00	15.00	2	2,899	0.07%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	2	15.85	0	0.00	15.80	2	2,878	0.07%
2023/04/17	1	16.15	0	0.00	16.05	1	2,885	0.03%
2023/04/14	1	16.45	3	16.40	16.20	-2	2,890	-0.07%
2023/04/12	0	0.00	24	16.45	16.50	-24	2,990	-0.80%
2023/04/11	12	16.19	2	16.20	16.05	10	2,998	0.33%
2023/04/10	0	16.10	0	0.00	16.05	0	2,994	0.00%
2023/04/06	2	15.85	0	0.00	15.85	2	2,983	0.07%
2023/03/31	14	15.95	0	0.00	15.95	14	2,977	0.47%
2023/03/30	10	16.30	2	16.35	16.25	8	2,959	0.27%
2023/03/29	0	0.00	2	16.45	16.25	-2	2,957	-0.07%
2023/03/28	0	0.00	5	16.30	16.25	-5	2,980	-0.17%
2023/03/27	4	16.96	14	16.72	16.70	-10	2,960	-0.34%
2023/03/24	7	17.14	0	0.00	17.20	7	2,982	0.23%
2023/03/23	1	17.25	5	17.06	17.05	-4	3,221	-0.12%
2023/03/22	3	17.17	3	17.32	17.10	0	3,351	0.00%
2023/03/21	7	17.20	18	17.15	17.20	-11	3,292	-0.33%
2023/03/20	2	16.40	1	16.80	16.40	1	3,126	0.03%
2023/03/17	5	16.51	9	16.42	16.55	-4	3,058	-0.13%
2023/03/16	2	15.95	5	15.86	16.00	-3	2,901	-0.10%
2023/03/15	1	16.20	12	16.45	16.20	-11	2,869	-0.38%
2023/03/14	9	16.04	1	16.10	15.65	8	2,731	0.29%
2023/03/13	0	0.00	3	15.83	15.80	-3	2,683	-0.11%
2023/03/08	3	15.90	11	15.76	15.95	-8	2,679	-0.30%
2023/03/07	1	15.70	0	0.00	15.75	1	2,676	0.04%
2023/03/02	0	15.60	0	0.00	15.40	0	2,651	0.00%
2023/03/01	10	15.35	15	15.50	15.35	-5	2,678	-0.19%
2023/02/24	62	16.18	11	15.75	15.75	51	2,657	1.92%
2023/02/23	24	16.01	42	15.75	16.25	-18	2,458	-0.73%
2023/02/22	9	14.82	0	0.00	14.80	9	2,233	0.40%
2023/02/21	26	14.96	5	15.10	14.90	21	2,248	0.93%
2023/02/20	9	15.03	9	15.08	15.05	0	2,331	0.00%
2023/02/17	0	0.00	5	15.05	15.05	-5	2,340	-0.21%
2023/02/16	14	15.01	9	14.90	14.90	5	2,337	0.21%
2023/02/15	2	14.50	0	0.00	14.50	2	2,298	0.09%
2023/02/13	7	14.52	33	14.69	14.40	-26	2,917	-0.89%
2023/02/10	1	14.20	0	0.00	14.10	1	3,141	0.03%
2023/02/08	0	14.76	0	0.00	14.65	0	3,235	0.00%
2023/02/02	0	14.75	0	0.00	14.55	0	3,284	0.00%
2023/01/31	0	0.00	1	14.20	14.35	-1	3,533	-0.03%
2023/01/30	0	0.00	0.1	14.35	14.30	-0.1	3,706	0.00%
2023/01/16	1	13.80	4	13.93	13.75	-3	3,670	-0.08%
2023/01/11	0	0.00	3	13.85	13.80	-3	3,864	-0.08%
2023/01/09	1	13.80	0	0.00	13.80	1	3,866	0.03%
2023/01/05	0	0.00	1	14.00	13.70	-1	3,872	-0.03%
2023/01/04	2	13.70	2	13.75	13.75	0	3,849	0.00%
2023/01/03	9	14.01	11	13.95	13.70	-2	3,834	-0.05%
2022/12/29	3	13.50	3	13.45	13.50	0	3,702	0.00%
2022/12/21	1	13.35	0	0.00	13.50	1	3,688	0.03%
2022/12/19	0.1	13.85	0	0.00	13.70	0.1	3,771	0.00%
2022/12/16	3	14.05	5	14.30	14.00	-2	3,761	-0.05%
2022/12/15	9	14.57	5	14.69	14.60	4	3,704	0.11%
2022/12/14	36	14.54	46	14.47	14.45	-10	3,438	-0.29%
2022/12/13	1	13.50	0	0.00	13.45	1	3,258	0.03%
2022/12/12	1	13.50	0	0.00	13.55	1	3,257	0.03%
2022/12/09	1	13.65	0	0.00	13.65	1	3,259	0.03%
2022/12/06	0	0.00	1	13.95	13.90	-1	3,256	-0.03%
2022/12/05	5	14.25	2	14.55	14.25	3	3,255	0.09%
2022/12/02	0	0.00	7	14.35	14.30	-7	3,208	-0.22%
2022/12/01	18	14.21	1	14.20	14.30	17	3,201	0.53%
2022/11/30	2	14.15	1	13.95	14.15	1	3,180	0.03%
2022/11/25	2	14.18	0	0.00	13.90	2	3,138	0.06%
2022/11/24	0	0.00	0.1	14.10	14.00	-0.1	3,111	0.00%
2022/11/23	13	13.98	5	14.12	13.90	8	3,107	0.26%
2022/11/21	1	13.80	0	0.00	13.75	1	3,068	0.03%
2022/11/18	6	14.23	3	14.40	14.05	3	3,060	0.10%
2022/11/16	6	14.38	8	14.23	14.05	-2	3,000	-0.07%
2022/11/15	0.1	13.65	2	13.50	13.80	-2	2,910	-0.07%
2022/11/14	3	13.63	0	0.00	13.70	3	2,898	0.10%
2022/11/11	11	14.10	1	14.35	13.60	10	2,887	0.35%
2022/11/10	16	14.17	6	14.13	14.00	10	2,881	0.35%
2022/11/09	17	14.66	36	14.62	14.45	-19	2,822	-0.67%
2022/11/08	15	14.31	17	14.75	14.10	-2	2,298	-0.09%
2022/11/07	10	13.90	0	0.00	14.40	10	1,999	0.50%
2022/11/04	1	13.15	6.4	13.09	13.10	-5.4	1,915	-0.28%
2022/11/03	0	0.00	11	12.97	13.15	-11	1,907	-0.58%
2022/11/02	1	12.85	1	13.05	12.95	0	1,909	0.00%
2022/10/31	1	12.85	5	13.01	12.80	-4	1,903	-0.21%
2022/10/28	10	12.85	0	0.00	12.85	10	1,886	0.53%
2022/10/27	15	13.25	5	13.08	13.30	10	1,853	0.54%
2022/10/26	3.1	12.70	4	12.88	12.90	-1	1,609	-0.06%
2022/10/25	2	12.23	1	12.20	12.05	1	1,457	0.07%
2022/10/21	4	12.05	4	11.95	11.85	0	1,766	0.00%
2022/10/20	5	12.45	0	0.00	12.25	5	1,756	0.28%
2022/10/19	21	12.85	21	12.82	13.00	0	1,650	0.00%
2022/10/18	1	12.30	0	0.00	11.85	1	1,518	0.07%
2022/10/11	0	0.00	2	11.88	11.80	-2	1,778	-0.11%
2022/10/05	1	12.40	0	0.00	12.35	1	1,768	0.06%
2022/09/28	1	11.70	0	0.00	11.60	1	1,749	0.06%
2022/09/26	5	12.44	5	12.09	12.10	0	1,642	0.00%
2022/09/23	1	13.35	0	0.00	13.30	1	1,643	0.06%
2022/09/22	0	0.00	1	13.60	13.65	-1	1,650	-0.06%
2022/09/15	1	14.45	0	0.00	14.50	1	1,658	0.06%
2022/09/12	0	0.00	19	14.50	14.20	-19	1,682	-1.13%
2022/09/08	0	0.00	1	14.10	14.05	-1	1,678	-0.06%
2022/09/07	0	0.00	20	13.83	13.90	-20	1,680	-1.19%
2022/09/06	1	14.25	0	0.00	14.00	1	1,676	0.06%
2022/09/05	0	0.00	10	14.65	14.45	-10	1,683	-0.59%
2022/09/01	20	15.08	0	0.00	14.85	20	1,677	1.19%
2022/08/31	0	0.00	34	15.16	15.15	-34	1,669	-2.04%
2022/08/30	25	14.88	0	0.00	15.00	25	1,660	1.51%
2022/08/29	2	14.55	0	0.00	14.60	2	1,651	0.12%
2022/08/26	10	15.05	0	0.00	15.10	10	1,643	0.61%
2022/08/25	0	0.00	30	15.00	15.05	-30	1,645	-1.82%
2022/08/24	6	14.69	1	14.75	14.65	5	1,637	0.31%
2022/08/22	11	14.94	0	0.00	14.80	11	1,635	0.67%
2022/08/19	41	15.11	0	0.00	15.10	41	1,621	2.53%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/17	10	16.25	46	16.15	16.30	-36	1,597	-2.25%
2022/08/16	1	16.00	1	15.90	15.80	0	1,555	0.00%
2022/08/15	41	15.70	1	15.95	16.00	40	1,536	2.60%
2022/08/11	5	15.45	0	0.00	15.40	5	1,474	0.34%
2022/08/10	0	0.00	3	15.17	15.30	-3	1,462	-0.21%
2022/08/09	1	15.15	0	0.00	15.10	1	1,453	0.07%
2022/08/08	1	15.05	0	0.00	15.15	1	1,432	0.07%
2022/08/05	1	15.00	2	14.85	14.75	-1	1,425	-0.07%
2022/08/02	3	14.77	1	14.80	14.80	2	1,416	0.14%
2022/08/01	3	14.90	8	14.85	15.20	-5	1,411	-0.35%
2022/07/29	34	15.46	28	15.65	14.90	6	1,405	0.43%
2022/07/28	6	14.93	1	14.80	14.80	5	1,123	0.45%
2022/07/27	2	15.20	0	0.00	15.55	2	1,045	0.19%
2022/07/26	4	15.86	2	15.58	15.40	2	1,021	0.20%
2022/07/25	1	16.25	1	16.40	16.45	0	1,001	0.00%
2022/07/21	1	16.70	51	16.38	16.45	-50	1,002	-4.99%
2022/07/20	68	17.12	12	17.25	16.70	56	989	5.66%
2022/07/19	1	16.55	1	16.60	16.60	0	820	0.00%
2022/07/15	0.1	14.95	0	0.00	14.75	0.1	751	0.01%
2022/07/04	2	14.25	1	14.15	14.05	1	800	0.12%
2022/07/01	16	14.14	3	13.87	13.50	13	794	1.64%
2022/06/30	0	0.00	1	14.85	14.80	-1	770	-0.13%
2022/06/28	0	15.70	0	0.00	15.65	0	771	0.00%
2022/06/20	4	15.04	10	15.99	14.95	-6	869	-0.69%
2022/06/17	11	15.90	8	15.90	15.95	3	879	0.34%
2022/06/13	1	17.15	0	0.00	17.20	1	880	0.11%
2022/05/31	0	0.00	2	18.30	18.25	-2	1,067	-0.19%
2022/05/25	1	17.90	1	17.65	17.70	0	1,277	0.00%
2022/05/23	0	0.00	4	17.95	17.90	-4	1,302	-0.31%
2022/05/18	1	18.15	0	0.00	18.10	1	1,356	0.07%
2022/05/17	1	17.90	2	17.78	17.85	-1	1,445	-0.07%
2022/05/11	5	17.01	3	17.13	17.10	2	1,566	0.13%
2022/05/09	6	17.52	0	0.00	17.35	6	1,746	0.34%
2022/05/06	2	18.45	0	0.00	17.95	2	1,808	0.11%
2022/04/29	4	19.01	4	18.85	18.90	0	1,897	0.00%
2022/04/27	0	0.00	2	18.00	18.35	-2	1,913	-0.10%
2022/04/26	2	19.00	3	19.22	19.00	-1	1,899	-0.05%
2022/04/25	4	19.86	5	19.84	19.70	-1	1,899	-0.05%
2022/04/22	0	0.00	1	20.60	20.35	-1	1,907	-0.05%
2022/04/21	6	20.67	10	20.70	20.70	-4	1,943	-0.21%
2022/04/19	3	20.85	0	0.00	20.80	3	1,978	0.15%
2022/04/18	4	20.73	0	0.00	20.75	4	2,010	0.20%
2022/04/13	0	0.00	4	21.18	21.15	-4	2,168	-0.18%
2022/04/12	0	0.00	1	20.35	20.65	-1	2,269	-0.04%
2022/04/11	7	20.79	0	0.00	20.15	7	2,306	0.30%
2022/04/08	11	21.24	0	0.00	21.10	11	2,341	0.47%
2022/04/01	0	0.00	4	21.44	21.60	-4	2,840	-0.14%
2022/03/30	1	22.00	5	22.07	21.90	-4	3,339	-0.12%
2022/03/29	2	22.20	0	0.00	22.10	2	4,740	0.04%
2022/03/28	8	22.58	3	22.45	22.40	5	5,040	0.10%
2022/03/25	2	22.38	1	22.70	22.00	1	5,015	0.02%
2022/03/23	2	21.98	0	0.00	21.90	2	5,058	0.04%
2022/03/22	4	21.28	12	21.38	22.00	-8	5,079	-0.16%
2022/03/16	2	21.50	2	21.35	21.30	0	5,617	0.00%
2022/03/15	1	21.20	3	21.42	21.10	-2	5,720	-0.03%
2022/03/14	0	0.00	0	21.80	21.70	0	5,767	0.00%
2022/03/11	6	21.68	13	21.67	21.90	-7	5,789	-0.12%
2022/03/10	20	22.72	11	22.30	22.10	9	5,834	0.15%
2022/03/09	1	21.00	1	21.45	21.45	0	5,889	0.00%
2022/03/08	13	20.87	13	21.12	20.80	0	5,952	0.00%
2022/03/07	12	21.28	0	0.00	21.30	12	5,975	0.20%
2022/03/03	2	23.25	12	23.22	23.00	-10	6,072	-0.16%
2022/03/02	3	23.23	4	22.93	23.25	-1	6,121	-0.02%
2022/03/01	29	23.30	25	23.24	22.95	4	6,171	0.06%
2022/02/25	0	0.00	7	21.84	21.80	-7	6,069	-0.12%
2022/02/24	2	21.80	40	21.61	21.50	-38	6,106	-0.62%
2022/02/23	0	0.00	2	22.10	22.35	-2	6,207	-0.03%
2022/02/22	13	21.90	3	21.97	21.85	10	6,493	0.15%
2022/02/21	2	22.45	2	22.50	22.55	0	6,549	0.00%
2022/02/18	0	0.00	22	22.61	22.90	-22	6,650	-0.33%
2022/02/17	8	23.28	2	23.50	23.10	6	6,791	0.09%
2022/02/16	4	22.79	2.3	22.22	23.90	1.7	6,815	0.03%
2022/02/15	0	0.00	6	21.77	21.80	-6	6,950	-0.09%
2022/02/14	8	21.24	0	0.00	21.30	8	7,139	0.11%
2022/02/11	2	22.25	1	22.15	22.10	1	7,514	0.01%
2022/02/10	18	21.95	7	21.95	22.30	11	8,106	0.14%
2022/02/09	5	22.27	3	22.20	22.45	2	8,506	0.02%
2022/02/08	11	21.19	2	21.48	21.75	9	8,543	0.11%
2022/02/07	2	21.70	3	21.35	19.80	-1	8,490	-0.01%
2022/01/26	1	20.50	2	20.55	20.55	-1	8,480	-0.01%
2022/01/24	5	20.70	50	20.83	21.15	-45	8,542	-0.53%
2022/01/21	2	21.55	1	21.50	21.45	1	8,575	0.01%
2022/01/20	1	21.80	2	21.98	22.00	-1	8,595	-0.01%
2022/01/19	2	22.03	2	22.23	22.10	0	8,620	0.00%
2022/01/17	10	21.95	0	0.00	22.30	10	8,702	0.11%
2022/01/14	5	21.60	0	0.00	21.75	5	8,757	0.06%
2022/01/11	4	22.76	5	22.85	22.60	-1	9,861	-0.01%
2022/01/10	0	0.00	2	22.90	23.20	-2	10,194	-0.02%
2022/01/07	19	23.04	5	23.11	22.95	14	10,206	0.14%
2022/01/06	2	24.20	21	23.99	23.90	-19	10,198	-0.19%
2022/01/05	26	25.17	21	24.95	24.85	5	10,309	0.05%
2022/01/04	15	24.41	13	24.45	24.50	2	10,302	0.02%
2022/01/03	20	24.64	24	25.00	24.55	-4	10,328	-0.04%
2021/12/30	24	24.86	1	24.70	24.60	23	10,504	0.22%
2021/12/29	16	25.32	26	25.40	25.35	-10	10,455	-0.10%
2021/12/28	8	26.06	3	26.07	26.00	5	10,366	0.05%
2021/12/27	5	26.15	7	26.44	27.00	-2	10,120	-0.02%
2021/12/24	11	26.52	13	26.44	26.55	-2	9,973	-0.02%
2021/12/23	224	26.45	127	26.38	27.00	97	9,701	1.00%	大買/大賣/
2021/12/22	2	24.63	34	24.53	25.35	-32	8,351	-0.38%
2021/12/21	0	23.00	0	23.00	23.05	0	8,071	0.00%
2021/12/20	10	23.10	0	23.05	22.85	10	8,067	0.12%
2021/12/17	2	22.60	2	22.90	22.60	0	8,023	0.00%
2021/12/15	5	22.76	6	22.61	22.75	-1	7,999	-0.01%
2021/12/14	17	22.52	3	22.40	22.40	14	7,994	0.18%
2021/12/13	38	24.38	7	24.71	23.95	31	7,897	0.39%
2021/12/10	2	23.85	1	23.10	23.30	1	7,561	0.01%
2021/12/09	3	23.72	2	23.90	23.35	1	7,664	0.01%
2021/12/08	3	23.80	0	23.45	23.40	3	7,574	0.04%
2021/12/07	0	0.00	1	23.05	23.50	-1	7,530	-0.01%
2021/12/06	9	22.99	20	22.86	23.15	-11	7,512	-0.15%
2021/12/03	18	23.90	18	23.86	23.80	0	7,506	0.00%
2021/12/02	2	23.15	2	23.45	23.20	0	7,408	0.00%
2021/12/01	6	22.89	8	23.08	23.15	-2	7,493	-0.03%
2021/11/30	1	23.00	0	22.60	23.05	1	7,521	0.01%
2021/11/29	4	21.92	0	21.60	21.95	4	7,474	0.05%
2021/11/26	1	23.00	13	22.64	22.60	-12	7,489	-0.16%
2021/11/25	10	23.45	3	23.32	23.45	7	7,436	0.09%
2021/11/24	3	23.07	2	22.95	22.90	1	7,345	0.01%
2021/11/23	2	22.78	31	22.62	22.55	-29	7,339	-0.40%
2021/11/22	3	23.25	0	0.00	23.55	3	7,505	0.04%
2021/11/19	5	23.49	23	23.33	24.00	-18	7,423	-0.24%
2021/11/18	15	22.37	0	0.00	22.20	15	7,207	0.21%
2021/11/17	11	22.25	5	22.17	22.35	6	7,177	0.08%
2021/11/16	7	23.43	3	23.40	23.05	4	7,081	0.06%
2021/11/15	1	23.50	3	23.70	23.50	-2	6,940	-0.03%
2021/11/12	21	24.23	9	24.23	23.85	12	6,852	0.18%
2021/11/11	5	24.15	4	24.19	23.50	1	6,655	0.02%
2021/11/10	22	24.71	22.3	24.91	24.60	-0.3	6,471	0.00%
2021/11/09	90	24.43	90	24.54	24.60	0	6,102	0.00%
2021/11/08	21.3	22.80	43	22.69	23.00	-21.7	5,501	-0.39%
2021/11/05	1	21.00	7	21.38	21.30	-6	5,133	-0.12%
2021/11/04	2	20.80	0	20.70	20.60	2	5,002	0.04%
2021/11/03	0	0.00	4	21.00	20.85	-4	5,125	-0.08%
2021/11/02	1	20.20	5	20.49	20.20	-4	5,254	-0.08%
2021/11/01	0	0.00	6	20.80	20.70	-6	5,247	-0.11%
2021/10/29	2	20.55	0	20.70	20.25	2	5,226	0.04%
2021/10/28	0	0.00	1	21.10	21.00	-1	5,205	-0.02%
2021/10/27	0	0.00	4	20.76	20.95	-4	5,280	-0.08%
2021/10/26	2	20.30	1	20.90	20.20	1	5,301	0.02%
2021/10/25	3	20.63	10	20.55	20.70	-7	5,337	-0.13%
2021/10/22	3	21.15	9.3	21.20	21.15	-6.3	5,884	-0.11%
2021/10/21	44	22.13	52	22.32	21.60	-8	6,516	-0.12%
2021/10/20	41	21.39	14	21.23	21.20	27	6,362	0.42%
2021/10/19	26.3	21.41	7	21.31	21.60	19.3	6,079	0.32%
2021/10/18	26	20.70	28	20.68	21.00	-2	5,617	-0.04%
2021/10/15	1	19.10	0	0.00	19.10	1	5,286	0.02%
2021/10/14	5	18.81	4	18.71	18.50	1	5,356	0.02%
2021/10/13	2	18.65	6	18.60	18.30	-4	5,322	-0.08%
2021/10/07	10	19.66	9	19.64	19.35	1	5,182	0.02%
2021/10/06	1	18.50	0	0.00	18.40	1	5,038	0.02%
2021/10/01	10	19.25	0	0.00	18.55	10	5,049	0.20%
2021/09/27	1	20.35	0	0.00	20.35	1	5,148	0.02%
2021/09/22	10	19.95	0	0.00	20.00	10	5,324	0.19%
2021/09/17	3	20.80	0	0.00	20.95	3	5,376	0.06%
2021/09/14	2	21.28	1	21.60	21.60	1	5,639	0.02%
2021/09/13	0	0.00	3	21.30	21.00	-3	5,718	-0.05%
2021/09/10	3	20.90	1	20.85	20.80	2	5,813	0.03%
2021/09/09	1	20.85	0	0.00	20.90	1	5,966	0.02%
2021/09/07	11	21.97	0	0.00	21.65	11	6,138	0.18%
2021/09/06	5	22.51	13	23.23	21.90	-8	6,299	-0.13%
2021/09/03	16	21.42	7	21.60	21.35	9	6,268	0.14%
2021/09/01	25	22.58	0	0.00	22.60	25	6,793	0.37%
2021/08/31	0	0.00	1	22.25	22.15	-1	6,930	-0.01%
2021/08/30	3	22.85	2	22.70	22.65	1	7,043	0.01%
2021/08/27	0	0.00	1	22.85	22.95	-1	7,230	-0.01%
2021/08/26	4	23.40	1	23.45	23.10	3	7,420	0.04%
2021/08/25	0	0.00	5	22.94	22.95	-5	7,733	-0.06%
2021/08/24	2	22.85	1	22.95	22.85	1	7,820	0.01%
2021/08/23	0	0.00	5	22.00	22.30	-5	7,848	-0.06%
2021/08/19	3	21.00	0	0.00	20.90	3	8,027	0.04%
2021/08/18	1	22.20	3	21.55	22.00	-2	8,156	-0.02%
2021/08/17	1	22.00	1	22.05	21.00	0	8,366	0.00%
2021/08/13	10	22.80	0	0.00	22.80	10	8,909	0.11%
2021/08/12	9	23.75	0	23.85	23.85	9	8,963	0.10%
2021/08/11	10	24.22	5	23.90	23.60	5	9,109	0.05%
2021/08/10	1	25.65	0	0.00	25.20	1	9,133	0.01%
2021/08/09	15	26.53	8	26.84	26.05	7	9,209	0.08%
2021/08/06	11	26.10	14	26.11	25.60	-3	9,267	-0.03%
2021/08/05	3	25.35	0	0.00	25.30	3	9,258	0.03%
2021/08/04	3	25.50	2	25.45	25.40	1	9,342	0.01%
2021/08/03	6	25.93	30	26.25	25.85	-24	9,614	-0.25%
2021/08/02	3	27.02	2	26.35	26.55	1	9,883	0.01%
2021/07/29	21	24.99	2	25.08	25.40	19	10,042	0.19%
2021/07/28	14	25.56	3	25.20	25.20	11	10,144	0.11%
2021/07/27	24	27.30	39	27.86	26.30	-15	9,734	-0.15%
2021/07/26	20	25.65	6	25.85	25.90	14	9,183	0.15%
2021/07/23	0	0.00	6	23.95	23.55	-6	9,102	-0.07%
2021/07/22	1	23.50	0	0.00	23.25	1	9,337	0.01%
2021/07/19	1	24.40	0	0.00	24.25	1	10,065	0.01%
2021/07/16	0	25.00	2	25.00	24.85	-2	10,094	-0.02%
2021/07/14	12	24.09	11	24.28	23.85	1	10,097	0.01%
2021/07/13	7	24.49	9	25.83	24.15	-2	9,985	-0.02%
2021/07/12	0	0.00	4	24.91	25.25	-4	9,952	-0.04%
2021/07/07	1	25.70	2	25.70	25.35	-1	10,006	-0.01%
2021/07/05	0	0.00	4	26.49	26.45	-4	10,210	-0.04%
2021/07/02	4	25.25	2	25.90	25.30	2	10,406	0.02%
2021/07/01	4	25.53	1.1	25.64	25.55	2.9	10,493	0.03%
2021/06/30	0	0.00	4	26.01	25.85	-4	10,595	-0.04%
2021/06/29	24	25.98	36	25.75	25.60	-12	10,873	-0.11%
2021/06/28	22	26.38	2	26.53	26.25	20	11,111	0.18%
2021/06/25	1	27.80	12	27.53	26.90	-11	11,160	-0.10%
2021/06/24	2	27.03	4	26.99	27.20	-2	11,083	-0.02%
2021/06/23	13	26.86	7	27.10	26.40	6	11,158	0.05%
2021/06/22	33	27.21	32	27.27	26.75	1	11,554	0.01%
2021/06/21	15	27.43	1	27.35	27.25	14	11,582	0.12%
2021/06/18	11	28.47	19	28.65	28.95	-8	12,734	-0.06%
2021/06/17	4	27.91	5	27.92	28.00	-1	12,614	-0.01%
2021/06/16	2	28.88	6	28.70	28.30	-4	12,653	-0.03%
2021/06/15	33	29.24	12	29.17	29.20	21	12,668	0.17%
2021/06/11	11	28.36	2	28.28	28.30	9	13,381	0.07%
2021/06/10	19	29.29	23	29.88	28.75	-4	13,691	-0.03%
2021/06/09	26	28.73	15	28.90	28.40	11	13,488	0.08%
2021/06/08	21	28.07	25	28.39	28.05	-4	13,317	-0.03%
2021/06/07	27	26.95	19	27.10	26.95	8	13,176	0.06%
2021/06/04	17	28.63	11	29.37	28.10	6	13,081	0.05%
2021/06/03	18	29.10	12	29.17	29.35	6	12,917	0.05%
2021/06/02	70	28.99	71	29.10	28.90	-1	12,728	-0.01%
2021/06/01	1	26.05	5	26.85	27.55	-4	12,238	-0.03%
2021/05/31	2	25.03	1	25.05	25.05	1	12,379	0.01%
2021/05/28	2	24.60	1	25.05	24.75	1	12,336	0.01%
2021/05/27	7	24.37	6	24.30	24.20	1	12,338	0.01%
2021/05/26	22	24.87	12	25.07	24.75	10	12,313	0.08%
2021/05/25	31	25.11	42	24.99	25.00	-11	12,225	-0.09%
2021/05/24	7	23.57	2	23.45	24.00	5	12,164	0.04%
2021/05/21	24	24.52	5	24.50	24.20	19	12,169	0.16%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	3	22.03	1	22.00	22.40	2	12,046	0.02%
2021/05/18	1	20.75	8	21.02	21.55	-7	12,370	-0.06%
2021/05/17	0	0.00	1	21.00	19.60	-1	12,405	-0.01%
2021/05/14	6	22.06	8.1	22.73	21.75	-2.1	12,332	-0.02%
2021/05/13	19	23.16	17	23.34	23.00	2	12,184	0.02%
2021/05/12	19	26.27	17	26.01	25.55	2	12,101	0.02%
2021/05/11	23	29.89	14.1	28.62	28.35	8.9	12,068	0.07%
2021/05/10	21	31.08	21.6	30.84	31.45	-0.6	11,997	-0.01%
2021/05/07	16	27.34	24	27.92	28.60	-8	12,049	-0.07%
2021/05/06	28	27.73	20	27.39	26.70	8	11,972	0.07%
2021/05/05	10	28.13	8	27.49	27.65	2	11,813	0.02%
2021/05/04	13	26.41	32	26.61	26.20	-19	11,670	-0.16%
2021/05/03	8.1	29.76	10	29.51	28.65	-1.9	11,560	-0.02%
2021/04/29	6.3	31.44	8	31.19	31.00	-1.7	11,524	-0.01%
2021/04/28	6	32.64	11	32.13	31.25	-5	11,436	-0.04%
2021/04/27	10	33.20	9	32.51	32.30	1	11,254	0.01%
2021/04/26	14.5	31.92	7	32.57	32.60	7.5	10,983	0.07%
2021/04/23	1	29.65	7	29.36	30.65	-6	10,542	-0.06%
2021/04/22	7	27.99	2	28.60	27.90	5	10,540	0.05%
2021/04/19	0	0.00	6	32.93	32.75	-6	10,752	-0.06%
2021/04/16	3	35.60	5	34.40	36.30	-2	10,808	-0.02%
2021/04/15	2	32.80	0	0.00	33.00	2	10,947	0.02%
2021/04/14	4	31.24	0	0.00	31.90	4	11,113	0.04%
2021/04/13	0	0.00	1	36.80	33.20	-1	11,241	-0.01%
2021/04/12	4	36.20	10	37.85	36.50	-6	11,296	-0.05%
2021/04/09	7	38.77	4	37.41	37.80	3	11,456	0.03%
2021/04/08	3.1	40.25	3	39.30	39.85	0.1	11,332	0.00%
2021/04/07	3	39.53	8	39.84	40.50	-5	11,139	-0.04%
2021/04/06	2	34.88	2	36.28	36.85	0	11,109	0.00%
2021/04/01	4	31.63	3	31.05	33.50	1	11,321	0.01%
2021/03/31	8	30.28	27	30.67	30.70	-19	11,137	-0.17%
2021/03/30	3	28.48	8	28.37	27.95	-5	11,109	-0.05%
2021/03/29	3	27.60	5	27.85	27.55	-2	11,221	-0.02%
2021/03/26	5	27.35	17	27.55	28.00	-12	11,462	-0.10%
2021/03/25	12	27.73	43	28.25	27.90	-31	11,748	-0.26%
2021/03/24	6	25.90	15	26.57	26.75	-9	12,908	-0.07%
2021/03/23	78	25.80	55.2	25.76	24.35	22.9	13,165	0.17%
2021/03/19	6	24.00	2	24.00	24.00	4	12,104	0.03%
2021/03/18	17	21.85	2	21.85	21.85	15	12,247	0.12%
2021/03/17	28	19.38	26	19.57	19.90	2	12,261	0.02%
2021/03/16	12	17.98	8	18.51	19.00	4	11,553	0.03%
2021/03/15	1	17.75	6	18.05	18.05	-5	11,407	-0.04%
2021/03/12	9	17.57	3	17.53	17.65	6	11,400	0.05%
2021/03/04	6	17.79	2	17.68	17.30	4	12,865	0.03%
2021/03/03	2	17.35	0	0.00	17.20	2	12,877	0.02%
2021/03/02	2	17.40	1	17.60	17.35	1	13,058	0.01%
2021/02/25	7	17.43	2	17.50	17.50	5	13,530	0.04%
2021/02/24	5	17.32	8	17.51	17.50	-3	13,848	-0.02%
2021/02/23	2	17.70	2	17.90	17.60	0	14,549	0.00%
2021/02/22	1	18.95	5.1	18.78	18.75	-4.1	16,106	-0.03%
2021/02/19	13	18.56	16	18.63	18.40	-3	16,893	-0.02%
2021/02/18	14.2	18.59	21	18.77	18.50	-6.9	17,339	-0.04%
2021/02/17	0	0.00	9	17.64	17.65	-9	17,392	-0.05%
2021/02/04	1	16.05	0	0.00	16.15	1	18,575	0.01%
2021/02/03	2.1	16.07	0	0.00	16.10	2.1	18,747	0.01%
2021/02/02	13	15.73	12	15.81	16.05	1	19,260	0.01%
2021/02/01	7	15.74	17	15.65	16.00	-10	20,419	-0.05%
2021/01/29	0	0.00	5.3	14.97	15.65	-5.3	21,208	-0.02%
2021/01/28	1	14.20	5.1	14.25	14.30	-4.1	21,057	-0.02%
2021/01/27	0	0.00	8	14.00	14.05	-8	21,126	-0.04%
2021/01/26	11	14.15	5	14.03	13.70	6	21,214	0.03%
2021/01/25	14	14.13	15	13.97	14.30	-1	21,304	0.00%
2021/01/22	9.3	13.38	37	13.42	13.60	-27.7	21,881	-0.13%
2021/01/21	2	13.60	8	13.87	13.60	-6	22,107	-0.03%
2021/01/20	1	14.00	9	13.72	13.65	-8	22,944	-0.03%
2021/01/19	10	14.74	12	14.85	14.50	-2	22,992	-0.01%
2021/01/18	2	14.50	15	14.50	14.90	-13	23,412	-0.06%
2021/01/15	0	0.00	4	14.83	14.70	-4	24,096	-0.02%
2021/01/14	0	0.00	2	15.50	15.30	-2	25,209	-0.01%
2021/01/13	13	15.28	12	15.10	15.10	1	25,440	0.00%
2021/01/12	14	15.31	16	15.62	15.40	-2	25,401	-0.01%
2021/01/11	2	16.48	37	16.41	16.65	-35	25,317	-0.14%
2021/01/08	5	16.84	20	17.22	16.60	-15	25,313	-0.06%
2021/01/07	38	16.83	16	16.85	16.85	22	25,274	0.09%
2021/01/06	23	16.93	10	16.10	16.50	13	25,542	0.05%
2021/01/05	9	16.99	56	16.97	17.00	-47	25,605	-0.18%
2021/01/04	4	17.95	25	17.96	17.50	-21	25,605	-0.08%
2020/12/31	1	17.30	3	17.90	17.25	-2	25,391	-0.01%
2020/12/30	19	17.34	9	17.44	17.40	10	25,329	0.04%
2020/12/29	2	17.55	0	0.00	17.30	2	25,250	0.01%
2020/12/28	10	18.11	21	18.03	17.65	-11	25,122	-0.04%
2020/12/25	1	17.45	32	17.25	17.25	-31	24,821	-0.12%
2020/12/24	4	17.61	8	17.53	17.50	-4	24,665	-0.02%
2020/12/23	4	17.63	6	17.83	17.55	-2	24,380	-0.01%
2020/12/22	20	17.91	77	17.61	17.05	-57	24,245	-0.24%
2020/12/21	160	18.68	74	18.58	18.05	86	23,970	0.36%	大買/
2020/12/18	130	18.88	93	18.85	18.70	37	23,684	0.16%	大買/
2020/12/17	1	18.20	28	18.19	18.20	-27	22,522	-0.12%
2020/12/16	3	16.42	8	16.60	16.55	-5	22,164	-0.02%
2020/12/15	1	16.20	11	16.27	16.20	-10	22,041	-0.05%
2020/12/14	4	16.73	4	16.74	16.60	0	21,951	0.00%
2020/12/11	5	15.92	8	15.83	16.00	-3	21,725	-0.01%
2020/12/10	5	17.15	2	16.68	16.65	3	21,536	0.01%
2020/12/09	17	17.29	3	17.32	17.05	14	21,348	0.07%
2020/12/08	10	18.04	12	18.13	17.90	-2	21,085	-0.01%
2020/12/07	17	18.08	23	18.02	17.70	-6	20,932	-0.03%
2020/12/04	242	18.66	244	18.61	17.95	-2	20,725	-0.01%	大買/大賣/
2020/12/03	14	17.68	5	17.80	17.45	9	19,960	0.05%
2020/12/02	6	17.84	11.6	17.93	17.70	-5.6	19,873	-0.03%
2020/12/01	34	18.40	10	18.56	18.30	24	19,753	0.12%
2020/11/30	0	0.00	6	18.08	18.10	-6	19,546	-0.03%
2020/11/27	3	18.00	10	17.78	17.85	-7	19,607	-0.04%
2020/11/26	5	18.87	6	18.65	18.75	-1	19,397	-0.01%
2020/11/25	20	19.45	21	19.13	18.95	-1	19,171	-0.01%
2020/11/24	4	18.84	7	18.78	18.65	-3	18,775	-0.02%
2020/11/23	37	19.37	32	19.28	19.00	5	18,562	0.03%
2020/11/20	20	19.02	30	18.98	19.20	-10	18,218	-0.05%
2020/11/19	47	19.41	39	19.67	19.10	8	17,425	0.05%
2020/11/18	34	18.09	65	18.24	18.55	-31	15,774	-0.20%
2020/11/17	49	17.96	28	18.06	17.25	21	14,842	0.14%
2020/11/16	39	17.24	15	17.33	17.30	24	14,314	0.17%
2020/11/13	24	17.41	57	17.38	17.30	-33	14,107	-0.23%
2020/11/12	5	16.04	8	16.23	16.20	-3	13,180	-0.02%
2020/11/11	19	16.49	3	16.57	16.15	16	13,049	0.12%
2020/11/10	37	16.76	55	16.51	16.55	-18	12,829	-0.14%
2020/11/09	89	17.07	73	16.81	17.05	16	12,241	0.13%
2020/11/06	86	16.49	88	16.46	16.60	-2	10,997	-0.02%
2020/11/05	6	15.37	1	15.20	15.10	5	9,976	0.05%
2020/11/04	4	15.13	8	15.04	15.25	-4	9,771	-0.04%
2020/11/03	22	14.93	10	14.70	14.70	12	9,658	0.12%
2020/10/30	44	15.63	30	15.60	15.00	14	9,403	0.15%
2020/10/29	14	15.04	2	15.00	15.10	12	8,786	0.14%
2020/10/28	30	15.25	73	15.42	15.50	-43	8,453	-0.51%
2020/10/27	15	14.81	16	14.63	14.45	-1	7,583	-0.01%
2020/10/26	48	15.52	64	14.95	14.70	-16	7,463	-0.21%
2020/10/23	101	14.90	119	14.84	15.05	-18	7,132	-0.25%	大買/大賣/
2020/10/22	223	14.54	346	14.80	14.95	-123	6,473	-1.90%	大買/大賣/鉅額交易
2020/10/21	15	13.23	57	13.47	13.60	-42	5,302	-0.79%
2020/10/20	100	12.35	0	0.00	12.40	100	4,980	2.01%
2020/10/19	1	12.45	0	0.00	12.60	1	4,951	0.02%
2020/10/16	51	12.31	0	0.00	12.30	51	4,874	1.05%
2020/10/15	4	12.60	256	12.80	12.55	-252	4,772	-5.28%	大賣/鉅額交易
2020/10/14	15	12.79	15	13.07	13.00	0	4,618	0.00%
2020/10/13	12	11.98	17	12.40	12.40	-5	4,163	-0.12%
2020/10/12	8	11.52	3	11.45	11.30	5	3,893	0.13%
2020/10/06	1	11.15	0	0.00	11.15	1	3,893	0.03%
2020/10/05	8	10.90	0	0.00	11.00	8	3,877	0.21%
2020/09/29	0	0.00	30	10.65	10.65	-30	3,801	-0.79%
2020/09/25	105	10.81	1	10.90	10.70	104	3,799	2.74%	大買/鉅額交易
2020/09/24	1	10.95	0	0.00	11.05	1	3,692	0.03%
2020/09/23	1	11.30	0	0.00	11.20	1	3,630	0.03%
2020/09/22	148	12.59	88	12.67	11.75	60	3,599	1.67%	大買/
2020/09/21	0	0.00	14	11.97	12.35	-14	3,146	-0.44%
2020/09/18	0	0.00	10	11.31	11.25	-10	2,957	-0.34%
2020/09/16	0	0.00	1	11.25	11.15	-1	2,913	-0.03%
2020/09/15	1	11.00	0	0.00	11.00	1	2,885	0.03%
2020/09/14	0	0.00	1	10.95	10.95	-1	2,883	-0.03%
2020/09/10	64	11.00	0	0.00	10.95	64	2,840	2.25%
2020/09/09	36	11.00	0	0.00	11.00	36	2,828	1.27%
2020/09/07	1	11.30	1	11.35	11.20	0	2,771	0.00%
2020/09/04	0	0.00	5	11.20	11.25	-5	2,752	-0.18%
2020/09/03	11	11.50	7	11.52	11.40	4	2,712	0.15%
2020/09/02	4	11.85	20	12.15	11.90	-16	2,642	-0.61%
2020/09/01	50	11.05	0	0.00	11.35	50	2,443	2.05%
2020/08/31	50	10.60	2	10.65	10.70	48	2,382	2.01%
2020/08/28	0	0.00	5	10.75	10.55	-5	2,364	-0.21%
2020/08/27	0	0.00	2	11.00	10.80	-2	2,341	-0.09%
2020/08/26	10	11.20	0	0.00	11.05	10	2,369	0.42%
2020/08/25	1	11.40	0	0.00	11.45	1	2,334	0.04%
2020/08/24	3	11.15	4	11.35	11.30	-1	2,319	-0.04%
2020/08/21	4	11.20	4	11.00	10.95	0	2,260	0.00%
2020/08/20	4	10.89	3	11.40	10.75	1	2,208	0.05%
2020/08/19	29	11.76	11	11.84	11.75	18	2,095	0.86%
2020/08/18	8	10.55	3	10.65	11.10	5	1,767	0.28%
2020/08/17	0	0.00	6	9.96	10.10	-6	1,502	-0.40%
2020/08/13	2	9.60	1	9.50	9.48	1	1,441	0.07%
2020/08/12	0	0.00	1	9.54	9.54	-1	1,433	-0.07%
2020/08/11	3	9.70	0	0.00	9.68	3	1,437	0.21%
2020/08/10	0	0.00	4	9.75	9.73	-4	1,441	-0.28%
2020/08/07	2	9.74	0	0.00	9.74	2	1,453	0.14%
2020/08/05	3	9.84	0	0.00	9.84	3	1,453	0.21%
2020/08/04	0	0.00	3	9.95	9.90	-3	1,465	-0.20%
2020/07/30	3	9.78	0	0.00	9.78	3	1,519	0.20%
2020/07/29	18	10.31	15	10.32	9.80	3	1,516	0.20%
2020/07/28	0	0.00	16	10.07	10.05	-16	1,425	-1.12%
2020/07/27	1	9.50	0	0.00	9.37	1	1,378	0.07%
2020/07/24	3	9.54	0	0.00	9.31	3	1,407	0.21%
2020/07/23	4	9.67	0	0.00	9.63	4	1,403	0.29%
2020/07/22	0	0.00	4	9.76	9.74	-4	1,405	-0.28%
2020/07/21	6	9.63	0	0.00	9.60	6	1,399	0.43%
2020/07/17	3	9.59	0	0.00	9.57	3	1,395	0.21%
2020/07/10	5	10.05	0	0.00	9.87	5	1,223	0.41%
2020/07/09	0	0.00	20	10.13	10.00	-20	1,215	-1.65%
2020/07/07	0	0.00	2	10.10	10.20	-2	1,194	-0.17%
2020/07/01	22	9.99	22	10.35	10.05	0	1,164	0.00%
2020/06/19	2	9.85	0	0.00	9.88	2	1,037	0.19%
2020/06/18	0	0.00	4	9.81	9.88	-4	1,036	-0.39%
2020/06/17	0	0.00	6	9.72	9.72	-6	1,040	-0.58%
2020/06/16	1	9.51	0	0.00	9.68	1	1,051	0.10%
2020/06/15	15	9.43	0	0.00	9.41	15	1,081	1.39%
2020/06/12	6	9.44	0	0.00	9.50	6	1,216	0.49%
2020/06/11	0	0.00	6	10.05	9.64	-6	1,226	-0.49%
2020/06/03	3	10.10	0	0.00	10.15	3	1,273	0.24%
2020/06/02	0	0.00	3	10.30	10.10	-3	1,269	-0.24%
2020/06/01	3	9.92	0	0.00	10.00	3	1,192	0.25%
2020/05/29	0	0.00	3	10.05	9.94	-3	1,190	-0.25%
2020/05/19	6	9.94	0	0.00	9.89	6	1,147	0.52%
2020/05/18	0	0.00	1	9.97	9.92	-1	1,150	-0.09%
2020/05/13	10	10.10	0	0.00	10.05	10	1,137	0.88%
2020/05/12	3	9.93	3	10.00	9.92	0	1,132	0.00%
2020/05/11	0	0.00	10	10.30	10.20	-10	1,159	-0.86%
2020/05/08	30	10.75	3	10.25	10.40	27	1,174	2.30%
2020/04/30	3	9.95	0	0.00	10.00	3	1,085	0.28%
2020/04/29	0	0.00	3	10.15	10.15	-3	1,061	-0.28%
2020/04/20	0	0.00	5	9.07	9.14	-5	1,095	-0.46%
2020/04/16	5	9.12	0	0.00	9.03	5	1,101	0.45%
2020/04/14	0	0.00	3	8.69	8.74	-3	1,139	-0.26%
2020/04/09	0	0.00	4	8.71	8.58	-4	1,224	-0.33%
2020/04/08	7	8.38	0	0.00	8.40	7	1,281	0.55%
2020/03/31	0	0.00	5	7.95	7.90	-5	1,323	-0.38%
2020/03/27	5	7.99	0	0.00	7.92	5	1,333	0.37%
2020/03/25	2	7.28	0	0.00	7.37	2	1,371	0.15%
2020/03/24	0	0.00	2	7.00	6.99	-2	1,413	-0.14%
2020/03/17	0	0.00	20	7.55	7.44	-20	1,287	-1.55%
2020/03/11	0	0.00	1	9.56	9.50	-1	1,229	-0.08%
2020/03/06	0	0.00	3	10.18	10.15	-3	1,263	-0.24%
2020/03/05	0	0.00	2	10.28	10.25	-2	1,272	-0.16%
2020/03/04	0	0.00	1	10.00	10.10	-1	1,273	-0.08%
2020/02/27	0	0.00	1	10.25	10.05	-1	1,296	-0.08%
2020/02/26	2	10.53	2	10.70	10.40	0	1,345	0.00%
2020/02/21	2	10.80	2	10.80	10.75	0	1,378	0.00%
2020/02/19	0	0.00	8	10.91	10.95	-8	1,548	-0.52%
2020/02/18	1	10.70	0	0.00	10.70	1	1,552	0.06%
2020/02/14	1	11.05	0	0.00	10.85	1	1,550	0.06%
2020/02/13	0	0.00	7	10.85	10.85	-7	1,556	-0.45%
2020/02/12	0	0.00	1	11.00	11.00	-1	1,559	-0.06%
2020/02/11	3	10.90	0	0.00	10.75	3	1,519	0.20%
2020/02/10	1	11.15	5	11.25	10.90	-4	1,491	-0.27%
2020/02/07	1	10.50	0	0.00	10.60	1	1,417	0.07%
2020/02/05	0	0.00	1	10.40	10.40	-1	1,424	-0.07%
2020/01/31	1	10.65	0	0.00	10.65	1	1,454	0.07%
2020/01/30	1	11.10	3	11.07	10.80	-2	1,658	-0.12%
2020/01/15	1	12.00	11	12.00	11.90	-10	1,680	-0.60%
2020/01/10	6	11.62	0	0.00	11.65	6	1,695	0.35%
2020/01/09	0	0.00	1	11.70	11.70	-1	1,690	-0.06%
2020/01/07	7	12.07	1	12.25	12.00	6	1,673	0.36%
2020/01/06	1	12.00	15	11.95	11.95	-14	1,645	-0.85%
2020/01/03	1	12.25	0	0.00	12.20	1	1,645	0.06%
2020/01/02	2	12.53	11	12.60	12.50	-9	1,611	-0.56%
2019/12/31	5	12.20	0	0.00	12.10	5	1,544	0.32%
2019/12/30	1	12.15	2	12.15	12.20	-1	1,538	-0.06%
2019/12/27	11	12.08	0	0.00	12.00	11	1,536	0.72%
2019/12/26	2	11.80	2	12.00	12.00	0	1,526	0.00%
2019/12/25	0	0.00	1	11.85	11.85	-1	1,525	-0.07%
2019/12/24	5	11.80	12	11.70	11.75	-7	1,545	-0.45%
2019/12/23	1	12.35	0	0.00	11.75	1	1,545	0.06%
2019/12/20	0	0.00	2	12.15	12.20	-2	1,525	-0.13%
2019/12/19	12	11.94	15	11.93	11.95	-3	1,498	-0.20%
2019/12/18	0	0.00	10	11.73	11.70	-10	1,452	-0.69%
2019/12/17	10	11.65	1	11.65	11.70	9	1,448	0.62%
2019/12/13	3	11.52	0	0.00	11.30	3	1,467	0.20%
2019/12/12	6	11.55	0	0.00	11.60	6	1,462	0.41%
2019/12/11	1	11.65	0	0.00	11.65	1	1,468	0.07%
2019/12/10	10	11.44	0	0.00	11.45	10	1,510	0.66%
2019/12/09	12	11.56	0	0.00	11.45	12	1,508	0.80%
2019/12/06	4	11.55	0	0.00	11.55	4	1,511	0.26%
2019/12/04	0	0.00	5	11.80	11.75	-5	1,499	-0.33%
2019/12/03	0	0.00	3	11.50	11.60	-3	1,493	-0.20%
2019/11/27	10	11.54	0	0.00	11.55	10	1,523	0.66%
2019/11/26	0	0.00	6	11.71	11.50	-6	1,520	-0.39%
2019/11/22	1	11.15	0	0.00	11.15	1	1,469	0.07%
2019/11/21	10	11.05	10	11.00	11.15	0	1,512	0.00%
2019/11/20	0	0.00	3	11.10	11.10	-3	1,511	-0.20%
2019/11/18	10	11.20	15	11.38	11.15	-5	1,473	-0.34%
2019/11/12	3	10.65	0	0.00	10.70	3	1,392	0.22%
2019/11/11	3	10.95	0	0.00	10.65	3	1,417	0.21%
2019/11/08	0	0.00	1	10.80	10.85	-1	1,425	-0.07%
2019/11/04	1	11.20	0	0.00	10.90	1	1,921	0.05%
2019/11/01	5	11.15	1	11.15	11.15	4	1,966	0.20%
2019/10/31	0	0.00	2	11.25	11.30	-2	2,049	-0.10%
2019/10/30	3	11.40	0	0.00	11.45	3	2,045	0.15%
2019/10/29	1	12.00	15	12.23	11.55	-14	2,050	-0.68%
2019/10/28	8	11.87	5	11.90	11.90	3	1,876	0.16%
2019/10/23	5	10.90	0	0.00	10.95	5	1,916	0.26%
2019/10/22	0	0.00	13	10.82	10.80	-13	1,944	-0.67%
2019/10/16	0	0.00	2	10.75	10.80	-2	2,083	-0.10%
2019/10/03	1	10.80	1	10.90	10.80	0	2,860	0.00%
2019/10/01	2	10.65	0	0.00	10.70	2	3,030	0.07%
2019/09/24	2	11.35	0	0.00	11.40	2	3,392	0.06%
2019/09/23	15	11.33	0	0.00	11.30	15	3,537	0.42%
2019/09/20	0	0.00	10	11.50	11.45	-10	4,147	-0.24%
2019/09/19	2	11.40	0	0.00	11.45	2	4,592	0.04%
2019/09/18	0	0.00	10	11.25	11.30	-10	4,891	-0.20%
2019/09/16	10	11.45	0	0.00	11.40	10	5,180	0.19%
2019/09/12	12	11.27	6	11.35	11.35	6	5,199	0.12%
2019/09/03	3	11.37	1	11.30	11.25	2	5,253	0.04%
2019/09/02	0	0.00	1	11.15	11.25	-1	5,238	-0.02%
2019/08/30	1	11.20	0	0.00	11.10	1	5,244	0.02%
2019/08/29	7	11.25	0	0.00	11.15	7	5,241	0.13%
2019/08/27	6	11.45	1	11.40	11.35	5	5,327	0.09%
2019/08/23	0	0.00	1	11.25	11.25	-1	5,350	-0.02%
2019/08/22	5	11.45	0	0.00	11.35	5	5,674	0.09%
2019/08/21	1	11.60	2	11.55	11.55	-1	5,884	-0.02%
2019/08/20	1	11.60	0	0.00	11.50	1	5,944	0.02%
2019/08/19	2	11.45	1	11.65	11.65	1	5,919	0.02%
2019/08/15	5	11.40	0	0.00	11.35	5	5,894	0.08%
2019/08/14	20	11.92	3	12.05	11.65	17	5,880	0.29%
2019/08/13	0	0.00	1	12.10	12.00	-1	5,841	-0.02%
2019/08/12	4	12.20	2	12.15	12.10	2	5,832	0.03%
2019/08/08	4	12.65	1.3	12.40	12.40	2.7	5,792	0.05%
2019/08/07	9	12.06	1.3	12.42	12.30	7.7	5,742	0.13%
2019/08/06	5	12.46	22	12.39	12.25	-17	5,674	-0.30%
2019/08/05	0.6	12.10	8	12.09	12.15	-7.4	5,412	-0.14%
2019/08/02	13	12.07	17	12.04	11.70	-4	5,353	-0.07%
2019/07/30	4	11.63	0	0.00	11.50	4	5,202	0.08%
2019/07/25	0	0.00	6	12.35	12.20	-6	5,143	-0.12%
2019/07/24	2	11.90	0	0.00	12.05	2	5,046	0.04%
2019/07/23	4	11.98	0	0.00	12.00	4	5,015	0.08%
2019/07/22	3	12.10	0	0.00	12.05	3	4,982	0.06%
2019/07/19	0	0.00	5	12.45	12.05	-5	4,969	-0.10%
2019/07/18	1	12.05	2	12.15	12.00	-1	4,897	-0.02%
2019/07/17	2	12.00	0	0.00	12.05	2	4,864	0.04%
2019/07/16	0	0.00	1	12.30	12.20	-1	4,855	-0.02%
2019/07/15	8	11.96	8	11.98	12.10	0	4,826	0.00%
2019/07/12	10	12.56	3	12.90	12.40	7	4,734	0.15%
2019/07/11	16	13.31	24	13.20	13.10	-8	4,624	-0.17%
2019/07/10	35	13.42	13	13.49	13.75	22	4,472	0.49%
2019/07/09	1	12.60	0	0.00	12.50	1	4,137	0.02%
2019/07/08	1	12.50	7	12.63	12.45	-6	4,097	-0.15%
2019/07/05	4	12.43	0	0.00	12.45	4	4,038	0.10%
2019/07/04	0	0.00	20	12.94	12.90	-20	4,030	-0.50%
2019/07/03	0	0.00	4	12.90	12.80	-4	3,992	-0.10%
2019/07/02	17	13.24	60	13.06	12.80	-43	4,026	-1.07%
2019/07/01	29	13.01	23	12.90	13.05	6	4,113	0.15%
2019/06/28	20	12.75	42	12.90	13.00	-22	4,020	-0.55%
2019/06/27	69	12.96	21	12.87	13.00	48	3,877	1.24%
2019/06/26	38	12.43	57	12.45	12.65	-19	3,282	-0.58%
2019/06/25	36	11.83	9	11.73	11.50	27	2,854	0.95%
2019/06/24	6	11.69	7	11.71	11.75	-1	2,509	-0.04%
2019/06/21	4	11.10	10	11.08	10.70	-6	2,293	-0.26%
2019/06/20	0	0.00	2	10.90	10.90	-2	2,237	-0.09%
2019/06/19	2	10.65	0	0.00	10.70	2	2,220	0.09%
2019/06/18	9	10.78	25	10.74	10.70	-16	2,213	-0.72%
2019/06/17	13	10.50	1	10.65	10.45	12	2,136	0.56%
2019/06/14	1	10.10	1	10.15	10.10	0	2,227	0.00%
2019/06/13	1	10.10	1	10.20	10.05	0	2,234	0.00%
2019/06/12	18	10.02	0	0.00	9.98	18	2,224	0.81%
2019/06/11	6	10.08	1	10.05	10.10	5	2,232	0.22%
2019/06/10	8	10.10	0	0.00	10.10	8	2,229	0.36%
2019/06/06	2	10.23	1	10.45	10.15	1	2,238	0.04%
2019/06/05	2	10.45	3	10.57	10.45	-1	2,225	-0.04%
2019/06/04	20	10.62	1	10.75	10.35	19	2,212	0.86%
2019/06/03	7	11.06	1	11.35	10.95	6	2,179	0.28%
2019/05/31	1	10.95	1	10.90	11.05	0	2,114	0.00%
2019/05/30	1	11.25	0	0.00	10.95	1	2,092	0.05%
2019/05/29	5	11.26	5	11.19	11.15	0	2,020	0.00%
2019/05/28	6	11.13	4	11.40	11.40	2	1,689	0.12%
2019/05/27	2	10.55	2	10.45	10.40	0	1,478	0.00%
2019/05/24	1	10.10	1.2	10.04	10.10	-0.2	1,461	-0.02%
2019/05/23	0	0.00	6	9.99	9.97	-6	1,457	-0.41%
2019/05/22	1	10.05	1	10.05	9.92	0	1,450	0.00%
2019/05/16	3	9.97	1	9.93	9.85	2	1,512	0.13%
2019/05/14	1	10.05	6	9.98	10.05	-5	1,546	-0.32%
2019/05/13	0	0.00	40	10.00	9.70	-40	1,510	-2.65%
2019/05/10	2	9.97	0	0.00	9.65	2	1,488	0.13%
2019/05/09	2	9.88	0	0.00	9.68	2	1,491	0.13%
2019/04/23	1	10.20	1	10.20	10.10	0	1,491	0.00%
2019/04/19	6	10.10	0	0.00	10.15	6	1,460	0.41%
2019/04/11	40	10.65	20	10.60	10.50	20	1,434	1.39%
2019/04/10	2	10.60	4	10.81	10.55	-2	1,397	-0.14%
2019/04/09	0	0.00	3	11.30	11.30	-3	1,314	-0.23%
2019/04/08	6	11.69	0	0.00	11.50	6	1,295	0.46%
2019/04/03	4	11.33	13	11.52	11.40	-9	1,213	-0.74%
2019/04/02	2	10.70	0	0.00	10.75	2	1,077	0.19%
2019/03/29	0	0.00	1	10.85	10.90	-1	1,213	-0.08%
2019/03/27	2	10.50	0	0.00	10.55	2	1,283	0.16%
2019/03/22	2	10.50	1	10.45	10.45	1	1,289	0.08%
2019/03/21	4	10.66	2	10.40	10.40	2	1,275	0.16%
2019/03/20	7	10.59	0	0.00	10.50	7	1,264	0.55%
2019/03/19	4	11.04	3	11.13	10.60	1	1,246	0.08%
2019/03/15	0	0.00	4	10.55	10.40	-4	1,104	-0.36%
2019/03/12	1	10.40	4	10.31	10.30	-3	1,080	-0.28%
2019/03/06	3	10.35	0	0.00	10.25	3	1,095	0.27%
2019/03/05	0	0.00	20	10.43	10.35	-20	1,104	-1.81%
2019/02/25	0	0.00	5	10.60	10.65	-5	1,101	-0.45%
2019/02/19	0	0.00	2	10.50	10.20	-2	1,086	-0.18%
2019/02/18	0	0.00	10	10.16	10.35	-10	1,064	-0.94%
2019/02/15	0	0.00	2	10.05	9.90	-2	1,026	-0.19%
2019/02/14	3	9.95	0	0.00	9.93	3	1,030	0.29%
2019/02/13	0	0.00	4	10.03	10.00	-4	1,015	-0.39%
2019/02/12	0	0.00	25	9.60	9.73	-25	979	-2.55%
2019/02/11	9	9.47	0	0.00	9.48	9	984	0.91%
2019/01/29	13	9.49	0	0.00	9.48	13	1,009	1.29%
2019/01/25	10	9.70	0	0.00	9.58	10	1,051	0.95%
2019/01/24	0	0.00	27	9.61	9.64	-27	1,091	-2.47%
2019/01/22	5	9.48	0	0.00	9.48	5	1,089	0.46%
2019/01/18	3	9.49	3	9.60	9.56	0	1,107	0.00%
2019/01/17	0	0.00	23	9.57	9.41	-23	1,116	-2.06%
2019/01/16	2	9.41	5	9.41	9.40	-3	1,117	-0.27%
2019/01/14	11	9.23	0	0.00	9.22	11	1,110	0.99%
2019/01/11	15	9.31	0	0.00	9.33	15	1,114	1.35%
2019/01/10	0	0.00	5	9.55	9.41	-5	1,114	-0.45%
2019/01/09	0	0.00	13	9.52	9.50	-13	1,123	-1.16%
2019/01/07	28	9.45	1	9.47	9.32	27	1,140	2.37%
2019/01/04	8	9.22	0	0.00	9.24	8	1,174	0.68%
2018/12/28	13	9.72	0	0.00	9.71	13	1,223	1.06%
2018/12/27	11	9.90	5	9.86	9.77	6	1,247	0.48%
2018/12/26	17	10.38	18	10.17	9.75	-1	1,241	-0.08%
2018/12/25	3	10.38	3	10.50	10.30	0	1,209	0.00%
2018/12/24	2	10.70	1	10.80	10.60	1	1,155	0.09%
2018/12/22	1	10.35	3	10.25	10.35	-2	1,047	-0.19%
2018/12/21	1	10.00	5	10.42	10.45	-4	1,001	-0.40%
2018/11/29	0	0.00	4	9.85	9.71	-4	1,128	-0.35%
2018/11/23	0	0.00	2	9.35	9.32	-2	1,402	-0.14%
2018/11/22	2	9.60	0	0.00	9.60	2	1,577	0.13%
2018/11/16	3	9.67	10	9.71	9.30	-7	1,590	-0.44%
2018/11/15	0	0.00	1	10.00	9.83	-1	1,570	-0.06%
2018/11/14	1	10.00	1	9.96	9.94	0	1,582	0.00%
2018/11/07	5	10.05	0	0.00	10.20	5	1,696	0.29%
2018/11/02	1	10.60	1	10.35	10.25	0	1,755	0.00%
2018/11/01	1	9.80	1	10.25	10.35	0	1,749	0.00%
2018/10/26	0	0.00	5	9.32	9.20	-5	1,802	-0.28%
2018/10/25	3	9.27	0	0.00	9.24	3	1,842	0.16%
2018/10/22	0	0.00	3	10.20	10.20	-3	2,011	-0.15%
2018/10/17	0	0.00	1	10.45	10.40	-1	2,600	-0.04%
2018/10/16	3	10.20	3	10.50	10.35	0	2,609	0.00%
2018/10/15	0	0.00	2	9.99	9.99	-2	2,622	-0.08%
2018/10/12	3	9.05	3	9.87	9.91	0	2,664	0.00%
2018/10/11	6	9.99	0	0.00	9.99	6	2,776	0.22%
2018/10/05	4	11.95	4	12.05	11.40	0	2,890	0.00%
2018/10/03	0	0.00	1	12.60	12.30	-1	2,887	-0.03%
2018/10/02	0	0.00	1	12.65	12.65	-1	2,914	-0.03%
2018/10/01	5	12.70	0	0.00	12.80	5	2,937	0.17%
2018/09/27	4	12.81	3	12.70	12.55	1	3,462	0.03%
2018/09/26	1	12.65	7	12.70	12.65	-6	3,499	-0.17%
2018/09/25	1	12.40	0	0.00	12.45	1	3,501	0.03%
2018/09/21	3	12.53	2	12.70	12.50	1	3,509	0.03%
2018/09/19	0	0.00	1	12.50	12.40	-1	3,521	-0.03%
2018/09/18	3	12.50	1	12.40	12.35	2	3,571	0.06%
2018/09/17	2	12.80	2	12.70	12.70	0	3,637	0.00%
2018/09/14	3	12.90	0	0.00	12.80	3	3,671	0.08%
2018/09/13	1	12.60	4	12.43	12.45	-3	3,700	-0.08%
2018/09/07	1	13.50	2	13.45	13.15	-1	3,808	-0.03%
2018/09/06	4	13.84	0	0.00	13.95	4	3,792	0.11%
2018/09/05	7	14.39	9	14.64	14.20	-2	3,800	-0.05%
2018/09/04	5	14.20	4	14.34	14.15	1	3,764	0.03%
2018/09/03	4	14.09	13	14.15	14.30	-9	3,806	-0.24%
2018/08/31	12	14.14	14	14.40	14.00	-2	3,770	-0.05%
2018/08/30	8	13.96	2	14.05	13.85	6	3,686	0.16%
2018/08/29	9	14.35	7	14.17	14.40	2	3,660	0.05%
2018/08/28	2	13.23	0	0.00	13.10	2	3,568	0.06%
2018/08/27	0	0.00	2	12.75	13.10	-2	3,589	-0.06%
2018/08/24	7	12.90	1	12.95	12.90	6	3,630	0.17%
2018/08/22	8	13.37	0	0.00	13.35	8	3,818	0.21%
2018/08/17	3	14.55	3	14.25	14.15	0	3,911	0.00%
2018/08/16	1	14.50	4	13.88	14.50	-3	3,926	-0.08%
2018/08/15	2	14.00	1	13.80	13.80	1	3,977	0.03%
2018/08/14	11	14.00	2	14.00	14.10	9	4,041	0.22%
2018/08/13	9	14.41	3	14.15	14.35	6	4,102	0.15%
2018/08/10	3	15.65	0	0.00	15.65	3	4,071	0.07%
2018/08/09	3	15.70	0	0.00	15.65	3	4,101	0.07%
2018/08/08	0	0.00	4	15.60	15.85	-4	4,171	-0.10%
2018/08/07	4	15.53	0	0.00	15.45	4	4,245	0.09%
2018/08/06	2	15.65	0	0.00	15.65	2	4,330	0.05%
2018/08/02	2	15.85	2	15.95	15.80	0	4,597	0.00%
2018/08/01	2	16.10	8	16.19	16.20	-6	4,757	-0.13%
2018/07/31	9	16.82	10	16.66	16.50	-1	4,782	-0.02%
2018/07/30	0	0.00	3	16.83	16.70	-3	4,844	-0.06%
2018/07/27	21	16.92	26	16.78	17.10	-5	4,977	-0.10%
2018/07/26	11	16.70	10	16.50	16.65	1	4,929	0.02%
2018/07/25	9	17.12	12	17.10	17.05	-3	4,817	-0.06%
2018/07/23	3	15.15	0	0.00	15.00	3	4,811	0.06%
2018/07/20	8	15.41	0	0.00	15.20	8	4,913	0.16%
2018/07/19	5	15.60	1	15.80	15.60	4	5,042	0.08%
2018/07/18	10	15.95	2	15.90	15.95	8	5,213	0.15%
2018/07/17	2	15.60	6	15.73	15.60	-4	5,226	-0.08%
2018/07/13	0	0.00	1	15.00	14.75	-1	5,424	-0.02%
2018/07/10	4	14.70	3	14.65	14.65	1	5,682	0.02%
2018/07/06	26	15.23	27	15.11	15.25	-1	6,270	-0.02%
2018/07/05	32	15.59	24	15.70	15.75	8	6,463	0.12%
2018/06/29	5	14.64	0	0.00	14.65	5	7,726	0.06%
2018/06/28	3	14.85	0	0.00	14.75	3	8,094	0.04%
2018/06/27	1	15.30	0	0.00	15.15	1	8,423	0.01%
2018/06/26	2	14.70	0	0.00	15.50	2	8,627	0.02%
2018/06/20	2	16.30	0	0.00	16.00	2	10,062	0.02%
2018/06/19	3	16.75	1	16.55	16.50	2	10,546	0.02%
2018/06/15	2	17.35	3	17.15	16.95	-1	11,596	-0.01%
2018/06/14	3	17.00	0	0.00	16.80	3	12,274	0.02%
2018/06/13	3	17.12	4	17.18	16.95	-1	12,508	-0.01%
2018/06/12	5	17.14	0	0.00	16.85	5	12,583	0.04%
2018/06/11	1	17.80	0	0.00	17.35	1	12,666	0.01%
2018/06/08	1	18.00	1	18.00	18.00	0	12,745	0.00%
2018/06/07	2	18.05	0	0.00	18.05	2	13,005	0.02%
2018/06/05	1	18.20	3	18.30	18.20	-2	13,595	-0.01%
2018/06/04	3	17.75	3	17.95	17.75	0	14,064	0.00%
2018/06/01	2	17.93	1	18.00	17.70	1	14,577	0.01%
2018/05/31	0	0.00	7	17.97	17.70	-7	15,099	-0.05%
2018/05/30	2	18.10	1	17.60	18.00	1	15,866	0.01%
2018/05/28	3	17.70	2	17.95	17.70	1	17,252	0.01%
2018/05/25	4	18.20	2	18.33	18.05	2	18,008	0.01%
2018/05/24	7	18.21	3	18.20	18.20	4	18,899	0.02%
2018/05/23	1	18.20	3	18.30	18.25	-2	19,473	-0.01%
2018/05/22	7	19.12	3	19.40	19.05	4	19,658	0.02%
2018/05/21	8	19.06	11	19.06	19.00	-3	19,665	-0.02%
2018/05/18	2	18.50	0	0.00	18.50	2	19,652	0.01%
2018/05/17	7	18.74	5	18.70	18.65	2	19,691	0.01%
2018/05/16	25	19.04	19	19.02	18.90	6	19,711	0.03%
2018/05/15	6	18.66	9	18.77	18.55	-3	19,715	-0.02%
2018/05/14	18	18.75	4	18.86	18.30	14	19,746	0.07%
2018/05/11	21	19.20	2	18.95	19.00	19	19,723	0.10%
2018/05/10	2	20.05	8	20.23	20.10	-6	19,658	-0.03%
2018/05/09	3	20.53	7	20.65	20.20	-4	19,617	-0.02%
2018/05/08	3	19.88	19	19.99	19.70	-16	19,609	-0.08%
2018/05/07	5	19.78	2	19.85	19.70	3	19,730	0.02%
2018/05/04	6	20.13	20	20.38	20.20	-14	20,048	-0.07%
2018/05/03	12	19.43	3	19.57	19.50	9	20,050	0.04%
2018/05/02	9	19.76	10	20.27	19.50	-1	20,180	0.00%
2018/04/30	23	19.96	1	20.55	20.25	22	20,813	0.11%
2018/04/27	4	19.95	14	19.99	20.50	-10	21,028	-0.05%
2018/04/26	10	19.26	3	19.55	18.65	7	21,311	0.03%
2018/04/25	8	19.87	13	20.17	20.20	-5	21,444	-0.02%
2018/04/24	39	20.75	15	21.35	19.70	24	21,421	0.11%
2018/04/23	18	21.90	22	22.08	21.75	-4	21,234	-0.02%
2018/04/20	11	22.19	9	22.30	21.90	2	21,144	0.01%
2018/04/19	3	22.87	4	22.98	22.80	-1	21,078	0.00%
2018/04/18	7	21.62	27	22.04	22.15	-20	21,106	-0.09%
2018/04/17	17	21.46	21	21.58	21.00	-4	21,294	-0.02%
2018/04/16	13	22.56	6	22.44	22.10	7	21,233	0.03%
2018/04/13	26	23.52	20	23.72	23.15	6	21,163	0.03%
2018/04/12	6	23.43	7	23.60	23.10	-1	20,778	0.00%
2018/04/11	5	22.81	7	23.09	22.95	-2	20,546	-0.01%
2018/04/10	15	23.94	9	23.69	23.00	6	20,305	0.03%
2018/04/09	25	24.83	18	24.96	24.20	7	20,075	0.03%
2018/04/03	28	24.23	51	24.09	24.80	-23	19,766	-0.12%
2018/04/02	77	25.23	58	24.91	24.20	19	19,384	0.10%
2018/03/31	12	22.70	45	23.42	23.90	-33	18,544	-0.18%
2018/03/30	52	22.93	60	23.46	22.20	-8	18,169	-0.04%
2018/03/29	27	23.77	11	23.95	23.45	16	17,840	0.09%
2018/03/28	16	23.36	106	23.53	23.60	-90	17,599	-0.51%	大賣/
2018/03/27	41	23.18	11	23.40	23.30	30	17,423	0.17%
2018/03/26	34	24.23	140	24.40	23.20	-106	17,178	-0.62%	大賣/鉅額交易
2018/03/23	32	23.68	50	23.89	24.30	-18	16,765	-0.11%
2018/03/22	135	24.29	40	24.31	23.20	95	16,108	0.59%	大買/
2018/03/21	70	26.46	70	26.54	25.45	0	15,576	0.00%
2018/03/20	22	24.52	27	25.54	25.75	-5	14,514	-0.03%
2018/03/19	13	22.57	6	22.53	23.45	7	13,762	0.05%
2018/03/16	12	21.60	16	21.85	21.35	-4	13,532	-0.03%
2018/03/15	4	21.58	29	21.96	21.60	-25	13,522	-0.18%
2018/03/14	28	22.47	5	22.72	22.50	23	13,429	0.17%
2018/03/13	36	23.05	24	23.43	23.10	12	13,352	0.09%
2018/03/12	17	20.88	91	21.52	22.05	-74	13,259	-0.56%
2018/03/09	34	23.56	31	23.60	22.95	3	13,083	0.02%
2018/03/08	119	27.05	36	26.74	25.45	83	12,833	0.65%	大買/
2018/03/07	82	27.70	17	27.89	28.25	65	12,386	0.52%
2018/03/06	67	24.73	21	25.16	25.70	46	12,016	0.38%
2018/03/05	71	22.91	59	23.03	23.40	12	11,526	0.10%
2018/03/02	108	19.84	74	20.06	21.30	34	10,741	0.32%	大買/
2018/03/01	64	19.46	56	19.42	19.40	8	9,776	0.08%
2018/02/27	79	19.77	73	19.50	19.85	6	9,232	0.06%
2018/02/26	73	20.11	62	20.27	20.40	11	8,440	0.13%
2018/02/23	28	18.12	21	18.20	18.55	7	7,520	0.09%
2018/02/22	41	17.13	18	17.01	16.90	23	6,916	0.33%
2018/02/21	0	0.00	1	15.60	16.10	-1	6,658	-0.02%
2018/02/12	2	14.88	11	15.10	14.65	-9	6,559	-0.14%
2018/02/09	4	14.34	0	0.00	14.30	4	6,480	0.06%
2018/02/08	17	14.96	0	0.00	14.95	17	6,398	0.27%
2018/02/07	0	0.00	1	15.40	15.30	-1	6,356	-0.02%
2018/02/06	2	15.58	2	16.03	15.35	0	6,289	0.00%
2018/02/02	4	17.36	1	17.80	17.30	3	6,130	0.05%
2018/02/01	11	17.85	11	18.25	17.75	0	6,086	0.00%
2018/01/31	27	17.76	19	17.37	18.00	8	5,977	0.13%
2018/01/30	1	18.10	0	0.00	17.40	1	5,781	0.02%
2018/01/29	38	18.22	49	18.54	18.50	-11	5,603	-0.20%
2018/01/26	16	17.92	23	17.81	17.60	-7	5,201	-0.13%
2018/01/25	19	17.43	6	17.85	17.65	13	5,043	0.26%
2018/01/24	49	17.74	96	17.77	17.65	-47	4,932	-0.95%
2018/01/23	20	17.52	139	17.78	17.20	-119	4,276	-2.78%	大賣/鉅額交易
2018/01/22	42	17.34	71	16.97	17.35	-29	3,898	-0.74%
2018/01/19	91	15.95	0	0.00	15.80	91	3,421	2.66%
2018/01/18	5	15.20	17.8	15.15	14.90	-12.8	3,179	-0.40%
2018/01/17	7	14.60	0	0.00	14.55	7	3,059	0.23%
2018/01/15	2	14.55	6	14.48	14.45	-4	3,015	-0.13%
2018/01/12	7	15.21	2	15.45	15.00	5	2,958	0.17%
2018/01/11	10	14.85	15	14.99	15.45	-5	2,714	-0.18%
2018/01/09	10	14.05	16	13.95	14.00	-6	2,521	-0.24%