映泰 (2399)-元富-高雄券商分點個股進出

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
26.35
漲跌
▼0.25
漲幅
-0.94%
成交量
3,340張
產業
上市電腦週邊類股
332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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	5	26.73	7	26.70	26.35	-2	31,349	-0.01%
2024/12/18	6	27.03	1	27.00	27.05	5	34,721	0.01%
2024/12/17	2	27.70	0.1	27.85	27.50	1.9	36,778	0.01%
2024/12/16	12.1	27.81	6	27.28	27.20	6.1	37,794	0.02%
2024/12/13	20	28.38	0	0.00	27.95	20	37,959	0.05%
2024/12/12	11	29.10	7	29.26	28.75	4	38,429	0.01%
2024/12/11	26.1	29.30	29	29.50	29.15	-2.9	38,801	-0.01%
2024/12/10	1	31.10	8	30.54	30.20	-7	39,310	-0.02%
2024/12/09	8.2	32.90	11	31.97	32.35	-2.8	39,632	-0.01%
2024/12/06	20	31.31	13	32.38	32.70	7	38,801	0.02%
2024/12/05	23	29.45	16	29.19	29.75	7	38,172	0.02%
2024/12/04	21	29.23	20	29.25	29.50	1	38,055	0.00%
2024/12/03	6	28.97	11	28.99	29.05	-5	38,050	-0.01%
2024/11/29	0	29.25	0	0.00	29.25	0	38,060	0.00%
2024/11/27	3	30.03	0.1	30.15	29.45	3	38,324	0.01%
2024/11/26	3	30.98	0	0.00	31.10	3	38,433	0.01%
2024/11/25	4	31.70	0	0.00	31.60	4	39,441	0.01%
2024/11/22	2	32.48	3	31.90	31.30	-1	39,549	0.00%
2024/11/21	2	32.58	0.1	32.85	32.20	1.9	39,457	0.00%
2024/11/20	2	32.85	1	33.10	32.45	1	39,385	0.00%
2024/11/19	29.1	33.20	27	33.42	33.35	2.1	39,253	0.01%
2024/11/18	2	31.05	0	0.00	31.05	2	38,899	0.01%
2024/11/14	8	32.65	4	32.66	32.60	4	38,709	0.01%
2024/11/13	9	33.65	9	33.29	33.20	0	38,604	0.00%
2024/11/12	7	34.54	8	33.96	33.55	-1	38,478	0.00%
2024/11/11	18.1	35.51	7	35.58	35.70	11.1	38,247	0.03%
2024/11/08	12	36.19	14	35.83	35.15	-2	37,908	-0.01%
2024/11/07	5	35.68	23	36.12	35.20	-18	37,409	-0.05%
2024/11/06	18	35.37	5	35.38	35.20	13	36,930	0.04%
2024/11/05	8	35.59	8	35.42	35.85	0	36,500	0.00%
2024/11/04	5	33.42	10	34.36	34.05	-5	36,142	-0.01%
2024/11/01	18	33.78	6	34.14	34.00	12	35,886	0.03%
2024/10/30	43	35.36	16	34.94	34.30	27	35,663	0.08%
2024/10/29	20	36.08	6	35.95	35.60	14	35,094	0.04%
2024/10/28	28	37.59	60	37.98	36.45	-32	34,467	-0.09%
2024/10/25	22	41.30	11	41.13	40.50	11	33,786	0.03%
2024/10/24	31	42.35	16	42.89	41.00	15	33,600	0.04%
2024/10/23	36	43.72	35	43.59	43.20	1	32,839	0.00%
2024/10/22	29	42.74	28	43.12	43.10	1	31,834	0.00%
2024/10/21	42	42.23	33	42.49	42.60	9	30,924	0.03%
2024/10/18	33	42.12	20	41.59	41.05	13	30,272	0.04%
2024/10/17	71	43.34	59	42.74	41.80	12	29,409	0.04%
2024/10/16	15	41.15	51	41.00	43.10	-36	28,063	-0.13%
2024/10/15	37	39.57	34	40.16	39.20	3	26,812	0.01%
2024/10/14	46	38.97	62	39.63	39.80	-16	26,127	-0.06%
2024/10/11	42	38.86	25	38.89	37.70	17	24,890	0.07%
2024/10/09	84	39.56	94.2	39.62	38.35	-10.2	24,031	-0.04%
2024/10/08	72.2	40.10	60	40.46	39.75	12.2	22,421	0.05%
2024/10/07	12	37.78	16	37.98	38.70	-4	20,041	-0.02%
2024/10/04	44	33.51	46	34.36	35.20	-2	19,290	-0.01%
2024/10/01	41	31.89	41.6	32.06	32.00	-0.6	17,537	0.00%
2024/09/30	3	29.97	4	30.23	30.10	-1	16,567	-0.01%
2024/09/27	15.3	30.66	7	30.80	30.55	8.3	16,391	0.05%
2024/09/26	38	31.01	35	31.09	30.40	3	16,031	0.02%
2024/09/25	31.2	32.09	16	31.86	31.65	15.2	15,670	0.10%
2024/09/24	33.1	31.73	129	32.27	32.00	-95.9	14,977	-0.64%	大賣/
2024/09/23	124	31.88	29	31.57	30.60	95	13,636	0.70%	大買/
2024/09/20	66	32.65	75	33.03	31.80	-9	12,607	-0.07%
2024/09/19	85	29.49	91	30.56	31.25	-6	10,190	-0.06%
2024/09/18	20	27.40	21	27.91	28.45	-1	8,107	-0.01%
2024/09/16	6	25.38	17	25.39	25.90	-11	7,073	-0.16%
2024/09/13	52	25.91	44	25.34	25.25	8	6,847	0.12%
2024/09/12	6	24.89	3	25.00	24.80	3	6,407	0.05%
2024/09/11	13	24.58	25	25.02	24.90	-12	5,961	-0.20%
2024/09/10	11	24.79	16	25.09	24.25	-5	5,332	-0.09%
2024/09/09	1	21.15	10	22.44	22.95	-9	4,828	-0.19%
2024/09/06	1	21.00	1	21.30	21.20	0	4,778	0.00%
2024/09/04	0	0.00	8	21.08	21.15	-8	4,751	-0.17%
2024/09/03	7	22.85	1	22.50	22.55	6	4,723	0.13%
2024/09/02	6	23.26	2	23.63	23.05	4	4,693	0.09%
2024/08/30	5	24.33	3	24.53	24.10	2	4,710	0.04%
2024/08/29	8	24.84	12	24.78	24.70	-4	4,653	-0.09%
2024/08/28	3	24.28	5	24.40	24.40	-2	4,418	-0.05%
2024/08/27	47	24.70	31	25.03	24.85	16	4,421	0.36%
2024/08/26	4	23.13	10	23.10	23.20	-6	3,750	-0.16%
2024/08/23	1	20.50	1	21.00	21.10	0	3,583	0.00%
2024/08/21	1	21.25	1	20.70	20.90	0	3,593	0.00%
2024/08/20	0	0.00	2	21.08	20.95	-2	3,591	-0.06%
2024/08/19	1	20.65	12	20.82	20.80	-11	3,591	-0.31%
2024/08/16	0	0.00	2	20.70	20.35	-2	3,590	-0.06%
2024/08/15	3	20.32	0	0.00	20.40	3	3,603	0.08%
2024/08/14	2	20.25	1	20.50	20.45	1	3,598	0.03%
2024/08/13	1	20.20	0	0.00	20.20	1	3,601	0.03%
2024/08/12	1	20.40	2	20.70	20.35	-1	3,600	-0.03%
2024/08/09	6	20.73	0	0.00	20.40	6	3,591	0.17%
2024/08/08	0	0.00	1	20.05	20.15	-1	3,571	-0.03%
2024/08/07	2	20.73	7	20.59	20.80	-5	3,567	-0.14%
2024/08/05	0	0.00	71	20.61	20.60	-71	3,508	-2.02%
2024/08/02	5	23.06	1	23.10	22.85	4	3,495	0.11%
2024/08/01	1	23.80	1	23.65	23.80	0	3,495	0.00%
2024/07/31	11	23.93	1	24.15	23.50	10	3,489	0.29%
2024/07/30	1	22.60	3	22.57	24.40	-2	3,405	-0.06%
2024/07/29	3.1	23.66	4	24.30	22.85	-0.9	3,342	-0.03%
2024/07/26	4	23.18	1	23.25	23.30	3	3,178	0.09%
2024/07/23	10	23.60	12	23.66	23.80	-2	3,157	-0.06%
2024/07/22	6	23.65	39	23.47	23.15	-33	3,077	-1.07%
2024/07/19	2	23.10	11	23.24	22.90	-9	2,972	-0.30%
2024/07/18	13	24.06	4	24.25	23.85	9	2,932	0.31%
2024/07/17	10	25.12	28	24.83	24.80	-18	2,875	-0.63%
2024/07/16	9	24.15	9	24.47	23.90	0	2,587	0.00%
2024/07/15	79	24.61	2	24.80	23.80	77	2,483	3.10%
2024/07/12	3	23.17	15	23.10	23.40	-12	2,057	-0.58%
2024/07/11	0	0.00	3	22.60	22.55	-3	1,972	-0.15%
2024/07/10	0	0.00	3	22.58	22.35	-3	1,991	-0.15%
2024/07/09	6	22.26	0	0.00	22.25	6	2,008	0.30%
2024/07/08	1	22.30	5	22.86	23.05	-4	1,999	-0.20%
2024/07/05	1	22.60	4	22.45	22.60	-3	1,997	-0.15%
2024/07/04	0	0.00	2	22.15	22.20	-2	1,986	-0.10%
2024/07/03	0	0.00	2	22.10	21.95	-2	1,985	-0.10%
2024/07/02	0	0.00	1	21.60	21.60	-1	1,989	-0.05%
2024/07/01	2	21.70	0	0.00	21.60	2	1,991	0.10%
2024/06/28	2	22.05	0	0.00	21.95	2	1,993	0.10%
2024/06/27	1	22.20	2	22.10	21.90	-1	2,001	-0.05%
2024/06/26	3	22.37	0	0.00	22.20	3	2,007	0.15%
2024/06/25	1	22.30	0	0.00	22.30	1	2,012	0.05%
2024/06/24	10	22.58	1	22.70	22.60	9	2,009	0.45%
2024/06/21	2	22.45	1	23.00	22.95	1	2,035	0.05%
2024/06/20	0	0.00	1	22.85	22.65	-1	2,023	-0.05%
2024/06/19	0	0.00	9	22.96	22.65	-9	2,013	-0.45%
2024/06/18	2	21.65	0	0.00	21.75	2	1,904	0.10%
2024/06/17	2	22.03	1	22.30	21.90	1	1,923	0.05%
2024/06/14	0	0.00	2	21.60	21.75	-2	1,914	-0.10%
2024/06/13	0	0.00	1	21.55	21.50	-1	1,919	-0.05%
2024/06/11	3	21.52	0	0.00	21.30	3	1,944	0.15%
2024/06/07	0	0.00	1	21.80	21.95	-1	1,968	-0.05%
2024/06/05	6	22.13	0	0.00	21.90	6	2,098	0.29%
2024/06/04	1	22.80	2	23.53	22.50	-1	2,082	-0.05%
2024/06/03	3	22.82	1	22.65	23.10	2	2,111	0.09%
2024/05/31	5	23.23	5	23.33	23.20	0	2,095	0.00%
2024/05/30	48	22.98	49	23.20	23.90	-1	2,090	-0.05%
2024/05/29	0	0.00	3	21.83	21.75	-3	1,845	-0.16%
2024/05/28	0	0.00	2	21.58	21.50	-2	2,303	-0.09%
2024/05/27	0	0.00	5	21.30	21.25	-5	2,430	-0.21%
2024/05/23	3	20.95	0	0.00	20.80	3	2,501	0.12%
2024/05/22	1	21.35	1	21.35	21.25	0	2,519	0.00%
2024/05/21	1	21.35	4	21.43	21.15	-3	2,537	-0.12%
2024/05/17	4	21.05	0	0.00	20.85	4	2,592	0.15%
2024/05/16	1	20.95	1	21.05	20.75	0	2,663	0.00%
2024/05/14	1	20.50	0	0.00	20.50	1	3,129	0.03%
2024/05/09	0	0.00	10	20.65	20.65	-10	3,193	-0.31%
2024/05/08	3	20.73	0.1	20.95	20.90	2.9	3,196	0.09%
2024/05/07	0	0.00	2	21.20	21.35	-2	3,185	-0.06%
2024/05/06	1	20.90	0	0.00	20.70	1	3,166	0.03%
2024/04/17	0	0.00	14	21.51	21.50	-14	3,393	-0.41%
2024/04/15	0	22.30	0	0.00	22.20	0	3,405	0.00%
2024/04/12	0	0.00	2	22.95	22.95	-2	3,392	-0.06%
2024/04/11	1	22.80	0	0.00	22.85	1	3,397	0.03%
2024/04/10	0	0.00	1	23.20	23.05	-1	3,402	-0.03%
2024/04/03	2	23.03	0	0.00	23.10	2	3,469	0.06%
2024/03/29	0	0.00	1	23.65	23.20	-1	3,733	-0.03%
2024/03/27	1	23.30	0	0.00	23.30	1	3,774	0.03%
2024/03/26	12	23.80	3	23.65	23.25	9	3,782	0.24%
2024/03/22	5	23.20	0	0.00	23.10	5	3,785	0.13%
2024/03/21	0	0.00	10	22.86	22.90	-10	3,797	-0.26%
2024/03/20	1	22.90	0	0.00	22.80	1	3,812	0.03%
2024/03/18	0	23.40	0	0.00	23.40	0	3,993	0.00%
2024/03/15	0	0.00	20	23.40	23.35	-20	4,061	-0.49%
2024/03/14	3	23.68	0	0.00	23.75	3	4,124	0.07%
2024/03/13	3	24.10	0	0.00	23.80	3	4,252	0.07%
2024/03/12	60	24.91	63	24.49	24.80	-3	4,941	-0.06%
2024/03/11	0	0.00	10	23.85	24.10	-10	5,391	-0.19%
2024/03/08	0	0.00	25	23.64	23.90	-25	5,484	-0.46%
2024/03/07	18	24.63	4	25.23	24.15	14	5,448	0.26%
2024/03/06	3	24.80	1	24.80	24.65	2	5,366	0.04%
2024/03/05	44	25.29	33	25.54	25.15	11	5,334	0.21%
2024/03/04	15	25.28	2	24.75	24.65	13	5,159	0.25%
2024/03/01	41	26.56	2.2	26.19	25.95	38.8	5,079	0.76%
2024/02/29	61	25.74	71	26.24	26.65	-10	4,615	-0.22%
2024/02/27	42	25.26	42	24.91	24.25	0	4,502	0.00%
2024/02/26	0	0.00	2	24.65	24.90	-2	4,489	-0.04%
2024/02/23	5	24.76	4	24.51	24.35	1	4,488	0.02%
2024/02/21	2	24.85	0	0.00	24.75	2	4,502	0.04%
2024/02/20	1	24.90	1	25.35	24.90	0	4,483	0.00%
2024/02/19	0	25.55	3	25.68	25.45	-3	4,459	-0.07%
2024/02/16	6.2	25.65	4.5	25.73	25.80	1.7	4,428	0.04%
2024/02/15	2	24.70	11	24.47	24.40	-9	4,183	-0.22%
2024/02/05	24	23.07	26	23.48	23.10	-2	4,046	-0.05%
2024/02/02	0.2	23.03	0	0.00	22.90	0.2	4,026	0.00%
2024/01/31	1.3	23.01	0	0.00	23.00	1.3	4,248	0.03%
2024/01/30	1	23.15	2	23.45	23.15	-1	4,267	-0.02%
2024/01/29	0.1	23.15	0	0.00	23.15	0.1	4,291	0.00%
2024/01/26	4.3	23.36	0	0.00	23.15	4.3	4,346	0.10%
2024/01/25	5.2	23.75	7	23.84	23.75	-1.8	4,429	-0.04%
2024/01/24	2.2	23.44	0	0.00	23.30	2.2	4,401	0.05%
2024/01/23	1.1	23.40	1	23.60	23.45	0.1	4,458	0.00%
2024/01/22	1	23.45	1	23.40	23.55	0	4,494	0.00%
2024/01/18	1.3	22.87	0	0.00	22.85	1.3	4,682	0.03%
2024/01/17	0.2	23.25	0	0.00	23.10	0.2	4,823	0.00%
2024/01/15	2	23.80	0	0.00	23.80	2	5,170	0.04%
2024/01/12	3.1	23.75	0	0.00	23.60	3.1	5,190	0.06%
2024/01/11	2	23.85	5	24.25	24.35	-3	5,159	-0.06%
2024/01/10	0.2	23.45	0	0.00	23.30	0.2	5,118	0.00%
2024/01/09	1	23.70	1	24.40	23.60	0	5,121	0.00%
2024/01/05	0.3	23.80	2	23.80	23.90	-1.7	5,171	-0.03%
2024/01/04	2.2	23.94	1	23.90	23.95	1.2	5,273	0.02%
2024/01/03	5	24.55	10	24.50	24.15	-5	5,419	-0.09%
2024/01/02	10	24.70	1	24.45	24.65	9	5,499	0.16%
2023/12/28	1	24.70	1	24.75	24.70	0	5,508	0.00%
2023/12/27	29	25.01	30	25.10	25.05	-1	5,464	-0.02%
2023/12/26	0	0.00	1	24.55	24.30	-1	5,325	-0.02%
2023/12/25	5	24.30	10	24.25	24.20	-5	5,306	-0.09%
2023/12/22	0	0.00	2	23.95	23.90	-2	5,272	-0.04%
2023/12/21	7	23.79	4	23.86	23.75	3	5,272	0.06%
2023/12/20	4	23.80	0	0.00	23.85	4	5,292	0.08%
2023/12/19	0.1	23.50	0	0.00	23.45	0.1	5,302	0.00%
2023/12/18	2.1	23.92	1	24.15	23.80	1.1	5,370	0.02%
2023/12/15	0.6	24.26	1	24.15	24.10	-0.4	5,403	-0.01%
2023/12/14	4	24.38	3	24.62	24.40	1	5,412	0.02%
2023/12/13	42	24.91	51	25.01	24.50	-9	5,446	-0.17%
2023/12/12	3.2	24.16	0	0.00	24.05	3.2	5,464	0.06%
2023/12/11	10	24.90	3	24.92	24.65	7	5,409	0.13%
2023/12/08	11	25.77	9	25.19	25.20	2	5,341	0.04%
2023/12/07	14	26.73	3	26.23	25.15	11	5,206	0.21%
2023/12/06	7	25.99	60	26.20	26.40	-53	4,527	-1.17%
2023/12/05	70	24.28	73	24.37	24.00	-3	3,970	-0.08%
2023/12/04	1	24.25	1	24.10	23.75	0	3,887	0.00%
2023/11/29	0	0.00	13	24.13	23.75	-13	3,895	-0.33%
2023/11/28	2	23.60	16	23.59	23.90	-14	3,976	-0.35%
2023/11/27	11	23.10	10	23.00	23.00	1	3,937	0.03%
2023/11/24	11	23.31	0	0.00	23.30	11	3,977	0.28%
2023/11/22	0	0.00	1	24.40	24.05	-1	3,996	-0.03%
2023/11/21	30	24.78	32	24.50	24.40	-2	4,093	-0.05%
2023/11/20	0	0.00	1	24.30	24.20	-1	4,386	-0.02%
2023/11/17	4	24.09	0	0.00	23.90	4	4,391	0.09%
2023/11/16	11	24.64	12	24.40	24.20	-1	4,404	-0.02%
2023/11/15	17	24.21	25	24.45	24.30	-8	4,398	-0.18%
2023/11/14	2	24.60	3.2	24.44	24.35	-1.2	4,441	-0.03%
2023/11/13	4	24.38	6	24.43	24.40	-2	4,590	-0.04%
2023/11/10	8.1	23.65	1	23.60	23.55	7.1	4,537	0.16%
2023/11/09	98	24.61	98.1	24.68	24.10	-0.1	4,518	0.00%
2023/11/08	3	24.48	3	24.62	24.15	0	4,352	0.00%
2023/11/07	3	24.43	0	0.00	24.35	3	4,347	0.07%
2023/11/06	1	24.45	6	24.38	24.50	-5	4,382	-0.11%
2023/11/03	0	0.00	1	24.40	24.45	-1	4,397	-0.02%
2023/11/02	5	24.18	8	24.08	24.25	-3	4,367	-0.07%
2023/11/01	5	23.69	3	23.97	23.25	2	4,306	0.05%
2023/10/31	4	23.65	4	23.95	23.55	0	4,300	0.00%
2023/10/30	3	23.77	0	0.00	23.55	3	4,296	0.07%
2023/10/27	5	24.23	4	24.20	24.20	1	4,346	0.02%
2023/10/26	3	24.48	1	24.50	23.90	2	4,321	0.05%
2023/10/25	16	25.01	16	24.64	24.30	0	4,347	0.00%
2023/10/24	4	24.63	4	24.39	24.45	0	4,266	0.00%
2023/10/23	8	24.05	16	23.94	24.05	-8	4,260	-0.19%
2023/10/20	2	22.48	1	22.40	22.50	1	4,310	0.02%
2023/10/19	4	22.80	2	23.20	22.90	2	4,367	0.05%
2023/10/18	2	23.63	0	0.00	23.35	2	4,473	0.04%
2023/10/17	4	23.50	13	23.47	23.35	-9	4,516	-0.20%
2023/10/16	3	23.65	0	0.00	23.60	3	4,719	0.06%
2023/10/13	1.2	24.32	0	0.00	24.15	1.2	5,274	0.02%
2023/10/12	6	24.79	3.2	24.84	24.85	2.8	5,447	0.05%
2023/10/11	4	24.40	10	24.54	24.10	-6	5,510	-0.11%
2023/10/06	5	24.37	4	24.48	24.55	1	5,613	0.02%
2023/10/05	5	23.69	8	23.74	23.65	-3	5,956	-0.05%
2023/10/04	3	23.30	1	23.05	23.05	2	6,043	0.03%
2023/10/03	1	23.70	0	0.00	23.70	1	6,098	0.02%
2023/10/02	0	0.00	4	24.11	24.25	-4	6,158	-0.06%
2023/09/27	0	0.00	1	23.50	23.30	-1	6,381	-0.02%
2023/09/26	3	23.72	0	0.00	23.55	3	6,947	0.04%
2023/09/25	21	24.29	0	0.00	24.00	21	7,057	0.30%
2023/09/22	1	24.15	0	0.00	24.20	1	7,090	0.01%
2023/09/21	2.1	24.21	1	24.20	24.35	1.1	7,137	0.02%
2023/09/20	1	24.65	3	24.43	24.25	-2	7,080	-0.03%
2023/09/19	1	23.90	1	24.40	23.85	0	7,069	0.00%
2023/09/18	2	24.25	1	24.80	24.20	1	7,103	0.01%
2023/09/15	10	24.49	24	24.65	24.40	-14	7,189	-0.19%
2023/09/14	0	0.00	1	23.60	23.30	-1	7,051	-0.01%
2023/09/12	0	0.00	1	22.95	22.55	-1	7,182	-0.01%
2023/09/11	32	23.08	30	22.75	22.40	2	7,443	0.03%
2023/09/08	1	23.70	0	0.00	23.50	1	7,598	0.01%
2023/09/07	5	23.70	2	23.85	24.00	3	7,727	0.04%
2023/09/06	0	0.00	1	24.30	23.80	-1	7,906	-0.01%
2023/09/05	10	24.00	0	0.00	24.10	10	8,309	0.12%
2023/09/04	2	23.90	0	0.00	23.90	2	8,451	0.02%
2023/09/01	59	24.00	68	23.96	24.20	-9	8,569	-0.11%
2023/08/30	32	24.18	32	23.98	23.50	0	9,285	0.00%
2023/08/29	1	23.00	2	23.33	23.35	-1	9,421	-0.01%
2023/08/28	3	23.53	9	23.11	23.10	-6	9,472	-0.06%
2023/08/25	10	24.40	1	24.30	24.05	9	9,515	0.09%
2023/08/24	68	24.64	47	24.76	25.40	21	9,764	0.22%
2023/08/23	1	23.00	0	0.00	23.25	1	9,712	0.01%
2023/08/22	0	0.00	1	22.90	22.85	-1	9,950	-0.01%
2023/08/21	0	0.00	1	23.25	23.20	-1	10,300	-0.01%
2023/08/18	5	23.77	2	24.30	23.60	3	10,860	0.03%
2023/08/17	3	23.93	0	0.00	24.20	3	11,068	0.03%
2023/08/11	55	22.86	55	22.51	22.45	0	11,138	0.00%
2023/08/10	1	22.80	1	23.00	22.50	0	11,115	0.00%
2023/08/09	11	24.08	10	23.90	23.45	1	11,060	0.01%
2023/08/08	0	0.00	1	23.50	23.40	-1	11,011	-0.01%
2023/08/07	2	23.95	6	23.73	23.90	-4	10,990	-0.04%
2023/08/04	0	0.00	3	23.60	23.45	-3	10,955	-0.03%
2023/08/02	12	24.40	0	0.00	23.75	12	10,926	0.11%
2023/08/01	11	24.73	3	24.52	24.75	8	10,867	0.07%
2023/07/31	5	25.67	0	0.00	25.15	5	10,775	0.05%
2023/07/28	2	25.73	4.2	25.64	25.40	-2.2	10,689	-0.02%
2023/07/27	4	26.48	2	26.30	26.45	2	10,564	0.02%
2023/07/26	11	27.17	5	26.98	26.40	6	10,494	0.06%
2023/07/25	29.2	27.48	48	27.63	27.85	-18.9	10,331	-0.18%
2023/07/24	37	27.05	32	27.22	27.00	5	10,090	0.05%
2023/07/21	31	26.79	24	26.95	27.10	7	10,009	0.07%
2023/07/20	3	26.73	17	26.60	26.55	-14	9,888	-0.14%
2023/07/19	7	27.36	10	27.48	26.85	-3	9,796	-0.03%
2023/07/18	76	27.85	54	27.39	27.75	22	9,579	0.23%
2023/07/17	7	27.01	6	26.80	26.70	1	9,000	0.01%
2023/07/14	1	26.80	17	26.69	26.70	-16	8,785	-0.18%
2023/07/13	7	26.55	2	26.48	26.50	5	8,625	0.06%
2023/07/12	38	26.75	27	26.74	26.75	11	8,359	0.13%
2023/07/11	0	0.00	3	25.18	25.20	-3	7,902	-0.04%
2023/07/10	8	24.99	6	25.31	25.00	2	7,807	0.03%
2023/07/07	4	25.05	0	0.00	24.90	4	7,768	0.05%
2023/07/06	6	25.61	0	0.00	25.35	6	7,695	0.08%
2023/07/05	12	26.18	10	25.15	25.35	2	7,608	0.03%
2023/07/04	10	27.13	9	27.16	26.55	1	7,426	0.01%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	5	22.75	7	23.10	23.20	-2	6,749	-0.03%
2023/06/28	0	0.00	2	22.48	22.30	-2	6,632	-0.03%
2023/06/27	2	22.38	3	22.22	21.85	-1	6,615	-0.02%
2023/06/26	1	22.60	5	22.30	22.30	-4	6,608	-0.06%
2023/06/21	13	23.00	8	23.02	22.95	5	6,567	0.08%
2023/06/20	2	22.23	4	22.51	22.60	-2	6,451	-0.03%
2023/06/19	1	22.30	1	22.30	22.30	0	6,456	0.00%
2023/06/16	4	22.56	11	22.77	22.60	-7	6,565	-0.11%
2023/06/15	19	23.19	5	23.76	23.10	14	6,531	0.21%
2023/06/14	18	22.92	14	23.12	23.20	4	6,413	0.06%
2023/06/13	5	22.68	8	22.85	22.55	-3	6,256	-0.05%
2023/06/12	22	22.83	39	22.75	22.40	-17	6,262	-0.27%
2023/06/09	20	22.72	3	22.75	22.70	17	6,134	0.28%
2023/06/08	11	21.65	2	21.50	21.35	9	5,747	0.16%
2023/06/07	33	21.20	2	22.00	21.15	31	5,610	0.55%
2023/06/06	11	21.90	7	21.65	21.60	4	5,479	0.07%
2023/06/05	1	21.65	1	21.20	22.65	0	4,926	0.00%
2023/06/02	0	0.00	2	20.28	20.60	-2	4,660	-0.04%
2023/06/01	1	19.90	4	19.90	20.10	-3	4,478	-0.07%
2023/05/31	3	19.93	18	20.19	19.80	-15	4,426	-0.34%
2023/05/30	22	20.60	2	20.90	20.00	20	4,328	0.46%
2023/05/29	7	20.80	9	20.87	20.80	-2	3,989	-0.05%
2023/05/26	11	20.79	8	20.81	20.65	3	3,914	0.08%
2023/05/25	13	20.78	27	20.89	20.65	-14	3,919	-0.36%
2023/05/24	14	19.90	9	19.93	19.90	5	3,547	0.14%
2023/05/23	19	18.86	10	19.20	19.50	9	2,983	0.30%
2023/05/22	1	17.10	8	17.36	17.75	-7	2,692	-0.26%
2023/05/19	7	16.41	2	16.63	16.15	5	2,522	0.20%
2023/05/08	0	0.00	1	15.30	15.30	-1	2,630	-0.04%
2023/04/26	1	14.95	0	0.00	15.10	1	2,838	0.04%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/12	31	16.50	31	16.50	16.50	0	2,990	0.00%
2023/03/30	0	0.00	15	16.30	16.25	-15	2,959	-0.51%
2023/03/29	0	0.00	2	16.45	16.25	-2	2,957	-0.07%
2023/03/28	2	16.30	0	0.00	16.25	2	2,980	0.07%
2023/03/27	1	16.80	0	0.00	16.70	1	2,960	0.03%
2023/03/23	1	17.35	1	16.90	17.05	0	3,221	0.00%
2023/03/22	0	0.00	2	17.20	17.10	-2	3,351	-0.06%
2023/03/21	5	17.25	6	17.13	17.20	-1	3,292	-0.03%
2023/03/20	0	0.00	4	16.66	16.40	-4	3,126	-0.13%
2023/03/17	6	16.56	1	16.40	16.55	5	3,058	0.16%
2023/03/15	6	16.31	25	16.24	16.20	-19	2,869	-0.66%
2023/03/14	1	16.20	1	15.70	15.65	0	2,731	0.00%
2023/03/08	5	15.90	1	15.70	15.95	4	2,679	0.15%
2023/03/06	0	0.00	1	15.70	15.70	-1	2,646	-0.04%
2023/03/03	2	15.45	5	15.54	15.60	-3	2,667	-0.11%
2023/03/02	2	15.35	0	0.00	15.40	2	2,651	0.08%
2023/03/01	1	15.30	0	0.00	15.35	1	2,678	0.04%
2023/02/24	27	15.89	4	16.36	15.75	23	2,657	0.87%
2023/02/23	54	15.13	51	15.16	16.25	3	2,458	0.12%
2023/02/22	0	0.00	4	14.85	14.80	-4	2,233	-0.18%
2023/02/21	0	0.00	5	15.00	14.90	-5	2,248	-0.22%
2023/02/20	0	0.00	2	15.00	15.05	-2	2,331	-0.09%
2023/02/17	0	0.00	22	14.96	15.05	-22	2,340	-0.94%
2023/02/16	32	14.91	38	15.22	14.90	-6	2,337	-0.26%
2023/02/15	18	14.51	2	14.45	14.50	16	2,298	0.70%
2023/02/14	5	14.45	0	0.00	14.50	5	2,371	0.21%
2023/02/08	0	0.00	2	14.60	14.65	-2	3,235	-0.06%
2023/02/03	2	14.68	0	0.00	14.70	2	3,266	0.06%
2023/02/02	0	0.00	2	14.65	14.55	-2	3,284	-0.06%
2023/01/31	0	0.00	2	14.30	14.35	-2	3,533	-0.06%
2023/01/30	33	14.39	34	14.20	14.30	-1	3,706	-0.03%
2023/01/16	0	0.00	1	13.90	13.75	-1	3,670	-0.03%
2023/01/13	6	13.83	3	14.12	13.55	3	3,651	0.08%
2023/01/11	1	13.85	2	14.20	13.80	-1	3,864	-0.03%
2023/01/06	2	13.75	0	0.00	13.80	2	3,864	0.05%
2023/01/05	0	0.00	1	13.95	13.70	-1	3,872	-0.03%
2023/01/03	31	13.86	32	13.90	13.70	-1	3,834	-0.03%
2022/12/30	1	13.50	0	0.00	13.30	1	3,710	0.03%
2022/12/29	0	0.00	5	13.04	13.50	-5	3,702	-0.14%
2022/12/21	1	13.60	0	0.00	13.50	1	3,688	0.03%
2022/12/16	2	14.10	0	0.00	14.00	2	3,761	0.05%
2022/12/15	16	14.80	6	14.78	14.60	10	3,704	0.27%
2022/12/14	0	0.00	1	14.65	14.45	-1	3,438	-0.03%
2022/12/05	30	14.65	30	14.45	14.25	0	3,255	0.00%
2022/11/30	0	0.00	2	14.00	14.15	-2	3,180	-0.06%
2022/11/29	2	13.70	0	0.00	13.85	2	3,157	0.06%
2022/11/25	30	14.30	30	14.18	13.90	0	3,138	0.00%
2022/11/21	0	0.00	6	13.90	13.75	-6	3,068	-0.20%
2022/11/18	0	0.00	1	14.30	14.05	-1	3,060	-0.03%
2022/11/16	60	14.23	63	14.38	14.05	-3	3,000	-0.10%
2022/11/15	1	13.50	3	13.50	13.80	-2	2,910	-0.07%
2022/11/14	2	13.55	0	0.00	13.70	2	2,898	0.07%
2022/11/11	0	0.00	1	14.55	13.60	-1	2,887	-0.03%
2022/11/10	2	14.10	0	0.00	14.00	2	2,881	0.07%
2022/11/09	5	14.57	4	14.60	14.45	1	2,822	0.04%
2022/11/08	7	14.85	1	14.80	14.10	6	2,298	0.26%
2022/11/07	4	13.94	7	14.24	14.40	-3	1,999	-0.15%
2022/11/03	0	0.00	2	13.10	13.15	-2	1,907	-0.10%
2022/11/02	0	0.00	1	13.05	12.95	-1	1,909	-0.05%
2022/11/01	1	12.80	0	0.00	12.85	1	1,902	0.05%
2022/10/31	4	12.90	4	12.80	12.80	0	1,903	0.00%
2022/10/28	2	12.70	0	0.00	12.85	2	1,886	0.11%
2022/10/27	9	13.36	11	13.06	13.30	-2	1,853	-0.11%
2022/10/26	5	12.85	5	12.74	12.90	0	1,609	0.00%
2022/10/25	30	12.25	32	12.16	12.05	-2	1,457	-0.14%
2022/10/24	1	12.20	1	12.25	11.95	0	1,702	0.00%
2022/10/21	2	12.05	0	0.00	11.85	2	1,766	0.11%
2022/10/20	2	12.30	0	0.00	12.25	2	1,756	0.11%
2022/10/19	2	13.00	4	12.70	13.00	-2	1,650	-0.12%
2022/10/18	1	12.10	5	11.87	11.85	-4	1,518	-0.26%
2022/10/05	5	12.55	0	0.00	12.35	5	1,768	0.28%
2022/10/04	2	12.25	2	12.45	12.45	0	1,769	0.00%
2022/10/03	0	0.00	1	12.10	12.15	-1	1,764	-0.06%
2022/09/30	1	11.85	1	12.10	12.25	0	1,764	0.00%
2022/09/29	1	12.05	0	0.00	12.15	1	1,762	0.06%
2022/09/28	5	12.29	5	11.61	11.60	0	1,749	0.00%
2022/09/26	0	0.00	2	12.20	12.10	-2	1,642	-0.12%
2022/09/16	3	14.45	6	14.30	14.30	-3	1,652	-0.18%
2022/09/15	5	14.45	18	14.48	14.50	-13	1,658	-0.78%
2022/09/12	20	14.46	2	14.60	14.20	18	1,682	1.07%
2022/09/08	2	14.05	0	0.00	14.05	2	1,678	0.12%
2022/09/01	12	15.03	0	0.00	14.85	12	1,677	0.72%
2022/08/31	0	0.00	1	15.20	15.15	-1	1,669	-0.06%
2022/08/30	0	0.00	2	14.88	15.00	-2	1,660	-0.12%
2022/08/29	2	14.58	0	0.00	14.60	2	1,651	0.12%
2022/08/26	0	0.00	2	15.15	15.10	-2	1,643	-0.12%
2022/08/25	0	15.00	2	15.03	15.05	-2	1,645	-0.12%
2022/08/24	0	0.00	12	14.64	14.65	-12	1,637	-0.73%
2022/08/23	12	14.60	0	0.00	14.55	12	1,633	0.73%
2022/08/22	2	14.90	0	0.00	14.80	2	1,635	0.12%
2022/08/19	5	15.14	16	15.12	15.10	-11	1,621	-0.68%
2022/08/17	0	0.00	8	16.25	16.30	-8	1,597	-0.50%
2022/08/16	10	15.95	2	15.88	15.80	8	1,555	0.51%
2022/08/12	8	15.48	0	0.00	15.60	8	1,500	0.53%
2022/08/11	4	15.45	13	15.45	15.40	-9	1,474	-0.61%
2022/08/10	1	15.10	11	15.11	15.30	-10	1,462	-0.68%
2022/08/09	14	15.28	2	15.45	15.10	12	1,453	0.83%
2022/08/08	0	0.00	2	14.90	15.15	-2	1,432	-0.14%
2022/08/03	1	14.90	0	0.00	14.65	1	1,419	0.07%
2022/08/02	3	14.70	0	0.00	14.80	3	1,416	0.21%
2022/08/01	1	15.05	0	0.00	15.20	1	1,411	0.07%
2022/07/29	13	15.35	17	15.59	14.90	-4	1,405	-0.28%
2022/07/28	7	14.90	1	14.85	14.80	6	1,123	0.53%
2022/07/27	2	15.40	1	15.20	15.55	1	1,045	0.10%
2022/07/26	4	15.61	3	15.55	15.40	1	1,021	0.10%
2022/07/20	8	17.39	5	16.84	16.70	3	989	0.30%
2022/07/19	0	0.00	3	16.23	16.60	-3	820	-0.37%
2022/07/18	0	0.00	1	15.15	15.10	-1	754	-0.13%
2022/07/15	0	0.00	1	14.75	14.75	-1	751	-0.13%
2022/07/11	2	14.75	0	0.00	14.80	2	774	0.26%
2022/07/07	2	14.00	2	14.40	14.40	0	782	0.00%
2022/07/05	0	0.00	1	14.60	14.55	-1	807	-0.12%
2022/07/04	1	14.10	0	0.00	14.05	1	800	0.12%
2022/06/30	1	15.05	1	14.90	14.80	0	770	0.00%
2022/06/27	0	0.00	1	15.90	15.95	-1	776	-0.13%
2022/06/24	0	0.00	2	15.40	15.25	-2	785	-0.25%
2022/06/23	2	15.20	0	0.00	15.10	2	830	0.24%
2022/06/21	1	15.50	1	15.90	15.90	0	868	0.00%
2022/06/17	1	16.05	0	0.00	15.95	1	879	0.11%
2022/06/13	2	17.40	2	17.20	17.20	0	880	0.00%
2022/06/02	1	18.10	1	18.30	18.15	0	1,032	0.00%
2022/05/31	0	0.00	1	18.30	18.25	-1	1,067	-0.09%
2022/05/30	0	0.00	1	18.40	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	2	17.60	2	17.78	17.70	0	1,277	0.00%
2022/05/24	0	0.00	1	18.05	17.50	-1	1,294	-0.08%
2022/05/20	1	17.95	0	0.00	17.95	1	1,315	0.08%
2022/05/19	1	17.60	0	0.00	17.85	1	1,330	0.08%
2022/05/17	0	0.00	1	17.80	17.85	-1	1,445	-0.07%
2022/05/16	0	0.00	1	17.65	17.55	-1	1,524	-0.07%
2022/05/09	1	17.70	0	0.00	17.35	1	1,746	0.06%
2022/05/05	0	0.00	1	19.20	19.25	-1	1,837	-0.05%
2022/05/03	0	0.00	1	18.65	18.80	-1	1,871	-0.05%
2022/04/26	1	19.05	0	0.00	19.00	1	1,899	0.05%
2022/04/25	2	19.80	0	0.00	19.70	2	1,899	0.11%
2022/04/21	1	20.80	0	0.00	20.70	1	1,943	0.05%
2022/04/20	1	20.80	0	0.00	20.85	1	1,956	0.05%
2022/04/19	0	0.00	1	21.60	20.80	-1	1,978	-0.05%
2022/04/14	0	0.00	3	21.12	20.90	-3	2,098	-0.14%
2022/04/13	1	21.20	0	0.00	21.15	1	2,168	0.05%
2022/04/12	3	20.28	1	20.30	20.65	2	2,269	0.09%
2022/04/06	0	21.40	0	0.00	21.75	0	2,552	0.00%
2022/03/31	4	21.80	0	0.00	21.70	4	3,028	0.13%
2022/03/30	3	22.02	0	0.00	21.90	3	3,339	0.09%
2022/03/29	0	0.00	1	22.30	22.10	-1	4,740	-0.02%
2022/03/28	1	22.55	4	22.53	22.40	-3	5,040	-0.06%
2022/03/24	0	0.00	1	21.90	21.95	-1	5,028	-0.02%
2022/03/23	0	0.00	1	22.10	21.90	-1	5,058	-0.02%
2022/03/22	4	21.40	2	21.30	22.00	2	5,079	0.04%
2022/03/21	0	0.00	3	22.07	21.85	-3	5,078	-0.06%
2022/03/17	1	21.75	3	21.83	21.75	-2	5,551	-0.04%
2022/03/16	2	21.20	0	0.00	21.30	2	5,617	0.04%
2022/03/15	0	0.00	1	21.20	21.10	-1	5,720	-0.02%
2022/03/11	6	21.73	0	0.00	21.90	6	5,789	0.10%
2022/03/10	0	0.00	6	22.72	22.10	-6	5,834	-0.10%
2022/03/09	1	21.30	0	0.00	21.45	1	5,889	0.02%
2022/03/07	5	21.58	0	0.00	21.30	5	5,975	0.08%
2022/03/04	1	22.70	0	0.00	22.55	1	6,033	0.02%
2022/03/01	1	23.20	7	23.31	22.95	-6	6,171	-0.10%
2022/02/25	2	21.70	1	21.80	21.80	1	6,069	0.02%
2022/02/24	0	0.00	2	21.60	21.50	-2	6,106	-0.03%
2022/02/23	1	22.35	2	22.25	22.35	-1	6,207	-0.02%
2022/02/22	3	21.87	2	21.80	21.85	1	6,493	0.02%
2022/02/21	3	22.50	2	22.55	22.55	1	6,549	0.02%
2022/02/18	2	22.68	5	22.90	22.90	-3	6,650	-0.05%
2022/02/17	7	23.51	2	23.60	23.10	5	6,791	0.07%
2022/02/16	3	23.40	1	22.20	23.90	2	6,815	0.03%
2022/02/15	0	0.00	1	21.70	21.80	-1	6,950	-0.01%
2022/02/14	1	21.20	0	0.00	21.30	1	7,139	0.01%
2022/02/11	0	0.00	1	22.10	22.10	-1	7,514	-0.01%
2022/02/09	1	22.05	0	0.00	22.45	1	8,506	0.01%
2022/02/08	3	20.93	4	21.33	21.75	-1	8,543	-0.01%
2022/02/07	2	20.85	3	21.38	19.80	-1	8,490	-0.01%
2022/01/26	0	0.00	2	20.55	20.55	-2	8,480	-0.02%
2022/01/25	3	20.60	1	21.15	20.55	2	8,511	0.02%
2022/01/17	0	0.00	2	22.20	22.30	-2	8,702	-0.02%
2022/01/14	2	21.70	1	21.80	21.75	1	8,757	0.01%
2022/01/11	4	22.54	0	0.00	22.60	4	9,861	0.04%
2022/01/07	2	23.15	6	23.05	22.95	-4	10,206	-0.04%
2022/01/06	1	24.35	1	23.90	23.90	0	10,198	0.00%
2022/01/05	0	0.00	2	25.20	24.85	-2	10,309	-0.02%
2022/01/03	3	24.67	1	24.55	24.55	2	10,328	0.02%
2021/12/30	13	25.02	8	24.63	24.60	5	10,504	0.05%
2021/12/29	3	25.20	2	25.35	25.35	1	10,455	0.01%
2021/12/28	13	26.94	319	26.73	26.00	-306	10,366	-2.95%	大賣/鉅額交易
2021/12/27	9	26.25	1	26.70	27.00	8	10,120	0.08%
2021/12/24	310	26.43	6	26.62	26.55	304	9,973	3.05%	大買/鉅額交易
2021/12/23	4	26.51	3	26.55	27.00	1	9,701	0.01%
2021/12/22	0	0.00	7	23.58	25.35	-7	8,351	-0.08%
2021/12/21	2	22.75	0	0.00	23.05	2	8,071	0.02%
2021/12/20	1	23.10	1	23.10	22.85	0	8,067	0.00%
2021/12/16	0	0.00	3	23.13	22.90	-3	8,001	-0.04%
2021/12/15	1	22.60	1	22.65	22.75	0	7,999	0.00%
2021/12/14	7	22.83	0	0.00	22.40	7	7,994	0.09%
2021/12/13	15	24.40	23	24.53	23.95	-8	7,897	-0.10%
2021/12/10	4	23.23	6	23.15	23.30	-2	7,561	-0.03%
2021/12/09	2	23.80	5	23.68	23.35	-3	7,664	-0.04%
2021/12/08	1	23.60	2	23.70	23.40	-1	7,574	-0.01%
2021/12/07	3	23.10	0	0.00	23.50	3	7,530	0.04%
2021/12/03	2	23.80	10	23.91	23.80	-8	7,506	-0.11%
2021/12/02	3	23.27	0	0.00	23.20	3	7,408	0.04%
2021/11/30	0	0.00	2	22.30	23.05	-2	7,521	-0.03%
2021/11/29	3	21.85	2	22.00	21.95	1	7,474	0.01%
2021/11/25	0	0.00	5	23.36	23.45	-5	7,436	-0.07%
2021/11/24	4	22.80	2	23.03	22.90	2	7,345	0.03%
2021/11/23	1	22.90	20	22.85	22.55	-19	7,339	-0.26%
2021/11/22	2	23.25	1	23.65	23.55	1	7,505	0.01%
2021/11/19	23	23.53	7	23.44	24.00	16	7,423	0.22%
2021/11/17	1	22.20	6	22.06	22.35	-5	7,177	-0.07%
2021/11/16	6	23.39	0	0.00	23.05	6	7,081	0.08%
2021/11/15	5	23.55	3	23.43	23.50	2	6,940	0.03%
2021/11/12	2	24.13	1	24.30	23.85	1	6,852	0.01%
2021/11/11	1	23.80	0	0.00	23.50	1	6,655	0.02%
2021/11/10	9	24.87	6	24.98	24.60	3	6,471	0.05%
2021/11/09	22	24.40	9	24.54	24.60	13	6,102	0.21%
2021/11/08	4	22.78	18	22.67	23.00	-14	5,501	-0.25%
2021/11/05	6	21.51	7	21.43	21.30	-1	5,133	-0.02%
2021/11/03	1	20.65	0	0.00	20.85	1	5,125	0.02%
2021/11/01	2	20.85	1	20.75	20.70	1	5,247	0.02%
2021/10/29	4	20.74	4	20.49	20.25	0	5,226	0.00%
2021/10/28	2	20.60	2	21.05	21.00	0	5,205	0.00%
2021/10/27	2	20.65	0	0.00	20.95	2	5,280	0.04%
2021/10/26	1	20.95	0	0.00	20.20	1	5,301	0.02%
2021/10/25	2	20.65	0	0.00	20.70	2	5,337	0.04%
2021/10/22	1	21.15	3	21.10	21.15	-2	5,884	-0.03%
2021/10/21	6	21.83	14	22.30	21.60	-8	6,516	-0.12%
2021/10/20	3	21.38	2	21.63	21.20	1	6,362	0.02%
2021/10/19	12	21.75	2	21.75	21.60	10	6,079	0.16%
2021/10/18	23	20.18	18	20.80	21.00	5	5,617	0.09%
2021/10/15	0	0.00	1	18.60	19.10	-1	5,286	-0.02%
2021/10/14	3	18.60	4	18.99	18.50	-1	5,356	-0.02%
2021/10/13	2	18.55	1	18.50	18.30	1	5,322	0.02%
2021/10/12	5	19.05	4	19.63	18.60	1	5,170	0.02%
2021/10/08	6	19.10	1	18.95	18.90	5	5,090	0.10%
2021/10/07	0	0.00	5	19.30	19.35	-5	5,182	-0.10%
2021/10/06	2	18.63	2	18.55	18.40	0	5,038	0.00%
2021/10/05	2	18.23	3	18.45	18.50	-1	5,073	-0.02%
2021/10/04	3	18.20	0	0.00	17.75	3	5,064	0.06%
2021/10/01	2	18.60	0	0.00	18.55	2	5,049	0.04%
2021/09/30	0	0.00	1	19.40	19.55	-1	5,039	-0.02%
2021/09/28	2	20.10	0	0.00	19.95	2	5,086	0.04%
2021/09/24	0	0.00	1	20.60	20.50	-1	5,184	-0.02%
2021/09/23	1	20.10	0	0.00	20.05	1	5,245	0.02%
2021/09/22	0	0.00	2	19.95	20.00	-2	5,324	-0.04%
2021/09/17	1	20.70	0	0.00	20.95	1	5,376	0.02%
2021/09/15	0	0.00	1	21.10	21.20	-1	5,608	-0.02%
2021/09/14	1	21.50	2	21.40	21.60	-1	5,639	-0.02%
2021/09/13	0	0.00	1	21.20	21.00	-1	5,718	-0.02%
2021/09/10	3	21.07	1	20.85	20.80	2	5,813	0.03%
2021/09/08	2	20.88	0	0.00	20.90	2	6,028	0.03%
2021/09/07	1	21.90	0	0.00	21.65	1	6,138	0.02%
2021/09/06	1	23.05	4	22.98	21.90	-3	6,299	-0.05%
2021/09/03	0	0.00	3	21.27	21.35	-3	6,268	-0.05%
2021/09/02	1	22.10	0	0.00	21.75	1	6,578	0.02%
2021/09/01	10	22.65	2	23.20	22.60	8	6,793	0.12%
2021/08/31	3	22.28	0	0.00	22.15	3	6,930	0.04%
2021/08/30	2	22.75	0	0.00	22.65	2	7,043	0.03%
2021/08/27	0	0.00	11	22.71	22.95	-11	7,230	-0.15%
2021/08/26	3	23.65	22	23.46	23.10	-19	7,420	-0.26%
2021/08/25	3	23.15	3	22.97	22.95	0	7,733	0.00%
2021/08/24	22	22.85	1	23.90	22.85	21	7,820	0.27%
2021/08/17	2	21.63	0	0.00	21.00	2	8,366	0.02%
2021/08/16	0	0.00	1	22.10	22.25	-1	8,497	-0.01%
2021/08/12	1	23.75	0	0.00	23.85	1	8,963	0.01%
2021/08/10	2	25.23	0	0.00	25.20	2	9,133	0.02%
2021/08/09	2	26.05	4	26.85	26.05	-2	9,209	-0.02%
2021/08/06	1	25.95	5	26.36	25.60	-4	9,267	-0.04%
2021/08/05	2	25.40	3	25.55	25.30	-1	9,258	-0.01%
2021/08/04	1	25.75	36	25.43	25.40	-35	9,342	-0.37%
2021/08/03	2	26.30	0	0.00	25.85	2	9,614	0.02%
2021/08/02	2	26.48	5	26.85	26.55	-3	9,883	-0.03%
2021/07/30	0	0.00	1	25.50	25.75	-1	9,904	-0.01%
2021/07/29	3	25.10	1	26.20	25.40	2	10,042	0.02%
2021/07/28	5	24.61	17	26.18	25.20	-12	10,144	-0.12%
2021/07/27	11	26.90	14	27.68	26.30	-3	9,734	-0.03%
2021/07/26	31	25.38	5	25.64	25.90	26	9,183	0.28%
2021/07/23	1	23.80	0	0.00	23.55	1	9,102	0.01%
2021/07/22	4	23.64	3	24.00	23.25	1	9,337	0.01%
2021/07/20	1	24.65	1	24.40	23.75	0	10,097	0.00%
2021/07/19	2	24.75	0	0.00	24.25	2	10,065	0.02%
2021/07/16	2	25.03	5	25.14	24.85	-3	10,094	-0.03%
2021/07/15	0	0.00	0.2	24.10	24.65	-0.2	10,091	0.00%
2021/07/14	4	24.29	2	24.23	23.85	2	10,097	0.02%
2021/07/13	6	24.93	2	25.60	24.15	4	9,985	0.04%
2021/07/12	1	25.05	3	24.88	25.25	-2	9,952	-0.02%
2021/07/09	0	0.00	17	25.11	25.00	-17	9,914	-0.17%
2021/07/08	3	25.53	2	25.48	25.60	1	9,964	0.01%
2021/07/07	13	25.41	2	25.60	25.35	11	10,006	0.11%
2021/07/06	0	0.00	1	26.00	25.65	-1	10,041	-0.01%
2021/07/05	2	26.13	4	26.31	26.45	-2	10,210	-0.02%
2021/07/02	4	25.65	1	25.50	25.30	3	10,406	0.03%
2021/07/01	1	25.65	3	25.92	25.55	-2	10,493	-0.02%
2021/06/30	20	26.22	1	26.15	25.85	19	10,595	0.18%
2021/06/29	1	25.90	2	26.03	25.60	-1	10,873	-0.01%
2021/06/28	2	26.23	5	26.24	26.25	-3	11,111	-0.03%
2021/06/25	4	27.36	1	27.55	26.90	3	11,160	0.03%
2021/06/24	1	27.35	11	27.00	27.20	-10	11,083	-0.09%
2021/06/23	2	26.63	6	26.85	26.40	-4	11,158	-0.04%
2021/06/22	7	26.99	18	27.39	26.75	-11	11,554	-0.10%
2021/06/21	2	27.80	2	27.55	27.25	0	11,582	0.00%
2021/06/18	4	28.38	23	28.56	28.95	-19	12,734	-0.15%
2021/06/17	3	27.90	0	0.00	28.00	3	12,614	0.02%
2021/06/16	14	28.74	11	29.08	28.30	3	12,653	0.02%
2021/06/15	17	29.14	3	29.70	29.20	14	12,668	0.11%
2021/06/11	11	28.92	5	28.49	28.30	6	13,381	0.04%
2021/06/10	6	29.37	7	29.21	28.75	-1	13,691	-0.01%
2021/06/09	4	28.93	4	28.80	28.40	0	13,488	0.00%
2021/06/08	6	28.08	20	28.41	28.05	-14	13,317	-0.11%
2021/06/07	3	27.05	7	27.60	26.95	-4	13,176	-0.03%
2021/06/04	5	28.52	112	28.12	28.10	-107	13,081	-0.82%	大賣/鉅額交易
2021/06/03	1	29.25	25	28.86	29.35	-24	12,917	-0.19%
2021/06/02	34	28.93	14	29.49	28.90	20	12,728	0.16%
2021/06/01	30	26.03	9	26.97	27.55	21	12,238	0.17%
2021/05/31	7	25.17	1	25.50	25.05	6	12,379	0.05%
2021/05/28	0	0.00	1	25.10	24.75	-1	12,336	-0.01%
2021/05/27	4	24.31	0	0.00	24.20	4	12,338	0.03%
2021/05/26	54	25.22	9	24.76	24.75	45	12,313	0.37%
2021/05/25	41	24.87	83	25.15	25.00	-42	12,225	-0.34%
2021/05/24	45	22.89	3	23.72	24.00	42	12,164	0.35%
2021/05/21	92	25.18	54	24.50	24.20	38	12,169	0.31%
2021/05/20	35	24.60	1	24.60	24.60	34	11,932	0.28%
2021/05/19	3	22.27	1	23.20	22.40	2	12,046	0.02%
2021/05/18	2	20.85	33	21.31	21.55	-31	12,370	-0.25%
2021/05/17	0	0.00	40	19.93	19.60	-40	12,405	-0.32%
2021/05/14	49	22.94	77	21.57	21.75	-28	12,332	-0.23%
2021/05/13	73	23.32	38	23.46	23.00	35	12,184	0.29%
2021/05/12	36	25.74	33	26.08	25.55	3	12,101	0.02%
2021/05/11	35	29.10	34	28.43	28.35	1	12,068	0.01%
2021/05/10	37.2	29.89	37	30.47	31.45	0.2	11,997	0.00%
2021/05/07	14	28.77	1	26.85	28.60	13	12,049	0.11%
2021/05/06	31	28.10	18	26.60	26.70	13	11,972	0.11%
2021/05/05	40	26.05	40	28.80	27.65	0	11,813	0.00%
2021/05/04	12	28.88	7	26.40	26.20	5	11,670	0.04%
2021/05/03	6	30.97	0	0.00	28.65	6	11,560	0.05%
2021/04/29	3	31.57	1	30.95	31.00	2	11,524	0.02%
2021/04/28	11	31.91	1	31.15	31.25	10	11,436	0.09%
2021/04/27	20	32.89	7	32.96	32.30	13	11,254	0.12%
2021/04/26	13	32.27	3	32.60	32.60	10	10,983	0.09%
2021/04/22	2	27.90	24	29.83	27.90	-22	10,540	-0.21%
2021/04/21	0	0.00	3	31.05	31.00	-3	10,573	-0.03%
2021/04/20	20	31.50	0	0.00	31.70	20	10,615	0.19%
2021/04/19	5	32.70	1	32.70	32.75	4	10,752	0.04%
2021/04/16	0	0.00	20	36.20	36.30	-20	10,808	-0.19%
2021/04/15	20	31.80	0	0.00	33.00	20	10,947	0.18%
2021/04/14	5	30.90	0	0.00	31.90	5	11,113	0.04%
2021/04/13	0	0.00	1	33.00	33.20	-1	11,241	-0.01%
2021/04/12	0	0.00	2	36.60	36.50	-2	11,296	-0.02%
2021/04/09	10	38.52	47	38.04	37.80	-37	11,456	-0.32%
2021/04/08	9	40.21	8	37.68	39.85	1	11,332	0.01%
2021/04/07	7	39.28	2	40.50	40.50	5	11,139	0.04%
2021/04/06	1	33.55	7	36.85	36.85	-6	11,109	-0.05%
2021/04/01	5	31.75	38	30.75	33.50	-33	11,321	-0.29%
2021/03/31	1	30.25	40	29.82	30.70	-39	11,137	-0.35%
2021/03/29	1	27.85	1	27.90	27.55	0	11,221	0.00%
2021/03/26	16	27.15	5	27.31	28.00	11	11,462	0.10%
2021/03/25	67	29.02	7	29.04	27.90	60	11,748	0.51%
2021/03/24	47	25.58	1	26.75	26.75	46	12,908	0.36%
2021/03/23	4	25.44	12	25.88	24.35	-8	13,165	-0.06%
2021/03/19	4	24.00	2	24.00	24.00	2	12,104	0.02%
2021/03/17	4	19.53	6	19.36	19.90	-2	12,261	-0.02%
2021/03/16	0	0.00	16	18.18	19.00	-16	11,553	-0.14%
2021/03/15	10	18.20	1	18.15	18.05	9	11,407	0.08%
2021/03/12	0	0.00	10	17.65	17.65	-10	11,400	-0.09%
2021/03/11	15	17.30	1	17.45	17.30	14	11,544	0.12%
2021/03/05	2	16.80	0	0.00	16.80	2	12,764	0.02%
2021/03/04	2	17.55	0	0.00	17.30	2	12,865	0.02%
2021/03/03	1	17.00	1	17.00	17.20	0	12,877	0.00%
2021/03/02	1	17.35	0	0.00	17.35	1	13,058	0.01%
2021/02/24	0	0.00	6	17.60	17.50	-6	13,848	-0.04%
2021/02/23	0	0.00	16	17.97	17.60	-16	14,549	-0.11%
2021/02/22	4	18.89	0	0.00	18.75	4	16,106	0.02%
2021/02/19	0	0.00	3	18.52	18.40	-3	16,893	-0.02%
2021/02/18	7	18.62	4	18.71	18.50	3	17,339	0.02%
2021/02/17	3	17.65	3	17.57	17.65	0	17,392	0.00%
2021/02/05	0	0.00	1	16.30	16.05	-1	18,457	-0.01%
2021/02/03	0	0.00	12	16.19	16.10	-12	18,747	-0.06%
2021/02/02	10	15.84	7	16.00	16.05	3	19,260	0.02%
2021/02/01	7	15.65	0	0.00	16.00	7	20,419	0.03%
2021/01/29	0	0.00	17	15.21	15.65	-17	21,208	-0.08%
2021/01/26	0	0.00	3	14.03	13.70	-3	21,214	-0.01%
2021/01/21	1	13.60	0	0.00	13.60	1	22,107	0.00%
2021/01/20	6	14.38	10	13.90	13.65	-4	22,944	-0.02%
2021/01/19	1	14.60	5	14.70	14.50	-4	22,992	-0.02%
2021/01/15	1	15.00	1	14.85	14.70	0	24,096	0.00%
2021/01/14	10	15.60	0	0.00	15.30	10	25,209	0.04%
2021/01/13	2	15.08	0	0.00	15.10	2	25,440	0.01%
2021/01/12	3	15.93	4	15.85	15.40	-1	25,401	0.00%
2021/01/11	0	0.00	1	16.65	16.65	-1	25,317	0.00%
2021/01/08	4	17.13	2	17.30	16.60	2	25,313	0.01%
2021/01/07	10	17.10	0	0.00	16.85	10	25,274	0.04%
2021/01/06	7	16.04	0	0.00	16.50	7	25,542	0.03%
2021/01/05	4	17.11	4	16.90	17.00	0	25,605	0.00%
2021/01/04	2	17.60	2	17.95	17.50	0	25,605	0.00%
2020/12/31	3	17.25	0	0.00	17.25	3	25,391	0.01%
2020/12/30	2	17.23	2	17.43	17.40	0	25,329	0.00%
2020/12/29	1	18.00	0	0.00	17.30	1	25,250	0.00%
2020/12/28	0	0.00	2	18.15	17.65	-2	25,122	-0.01%
2020/12/25	1	17.50	2	17.53	17.25	-1	24,821	0.00%
2020/12/24	5	17.57	0	0.00	17.50	5	24,665	0.02%
2020/12/23	2	17.90	1	17.70	17.55	1	24,380	0.00%
2020/12/22	2	17.83	2	17.35	17.05	0	24,245	0.00%
2020/12/18	15	19.10	10	18.70	18.70	5	23,684	0.02%
2020/12/17	0	0.00	7	18.05	18.20	-7	22,522	-0.03%
2020/12/16	1	16.65	0	0.00	16.55	1	22,164	0.00%
2020/12/15	1	16.50	2	16.25	16.20	-1	22,041	0.00%
2020/12/14	3	16.85	0	0.00	16.60	3	21,951	0.01%
2020/12/11	2	16.00	2	15.85	16.00	0	21,725	0.00%
2020/12/09	1	17.25	1	17.70	17.05	0	21,348	0.00%
2020/12/08	1	18.15	0	0.00	17.90	1	21,085	0.00%
2020/12/04	8	18.38	13	18.46	17.95	-5	20,725	-0.02%
2020/12/03	0	0.00	2	17.45	17.45	-2	19,960	-0.01%
2020/12/02	1	17.85	0	0.00	17.70	1	19,873	0.01%
2020/12/01	2	18.90	1	18.70	18.30	1	19,753	0.01%
2020/11/30	1	18.00	10	18.15	18.10	-9	19,546	-0.05%
2020/11/27	3	17.67	0	0.00	17.85	3	19,607	0.02%
2020/11/26	1	18.75	0	0.00	18.75	1	19,397	0.01%
2020/11/25	2	19.58	15	19.48	18.95	-13	19,171	-0.07%
2020/11/24	11	18.82	6	19.11	18.65	5	18,775	0.03%
2020/11/23	5	19.10	5	19.40	19.00	0	18,562	0.00%
2020/11/20	14	19.06	8	18.59	19.20	6	18,218	0.03%
2020/11/19	7	19.06	17	19.25	19.10	-10	17,425	-0.06%
2020/11/18	7	18.03	4	18.53	18.55	3	15,774	0.02%
2020/11/17	4	18.06	20	18.25	17.25	-16	14,842	-0.11%
2020/11/16	7	17.27	3	17.07	17.30	4	14,314	0.03%
2020/11/13	11	17.67	2	17.65	17.30	9	14,107	0.06%
2020/11/11	1	16.60	0	0.00	16.15	1	13,049	0.01%
2020/11/10	1	16.60	2	16.30	16.55	-1	12,829	-0.01%
2020/11/09	26	17.21	7	17.01	17.05	19	12,241	0.16%
2020/11/06	2	16.50	16	16.51	16.60	-14	10,997	-0.13%
2020/11/05	1	15.20	0	0.00	15.10	1	9,976	0.01%
2020/11/03	1	14.65	1	14.90	14.70	0	9,658	0.00%
2020/11/02	4	14.78	0	0.00	14.70	4	9,540	0.04%
2020/10/30	17	15.60	18	15.26	15.00	-1	9,403	-0.01%
2020/10/28	16	15.40	12	15.65	15.50	4	8,453	0.05%
2020/10/26	24	15.64	29	14.90	14.70	-5	7,463	-0.07%
2020/10/23	9	14.87	4	14.89	15.05	5	7,132	0.07%
2020/10/22	9	14.62	8	14.91	14.95	1	6,473	0.02%
2020/10/21	5	13.05	15	13.36	13.60	-10	5,302	-0.19%
2020/10/20	0	0.00	2	12.45	12.40	-2	4,980	-0.04%
2020/10/19	7	12.46	5	12.55	12.60	2	4,951	0.04%
2020/10/16	4	12.45	0	0.00	12.30	4	4,874	0.08%
2020/10/14	19	12.57	27	13.15	13.00	-8	4,618	-0.17%
2020/10/13	0	0.00	1	12.40	12.40	-1	4,163	-0.02%
2020/09/22	11	12.75	1	13.00	11.75	10	3,599	0.28%
2020/09/21	0	0.00	3	11.82	12.35	-3	3,146	-0.10%
2020/09/08	1	11.10	0	0.00	11.00	1	2,799	0.04%
2020/09/03	10	11.46	0	0.00	11.40	10	2,712	0.37%
2020/09/02	2	12.10	3	12.10	11.90	-1	2,642	-0.04%
2020/08/25	2	11.45	1	11.45	11.45	1	2,334	0.04%
2020/08/21	2	10.90	0	0.00	10.95	2	2,260	0.09%
2020/08/19	1	12.05	3	11.85	11.75	-2	2,095	-0.10%
2020/08/18	13	10.50	2	11.00	11.10	11	1,767	0.62%
2020/08/17	0	0.00	2	9.70	10.10	-2	1,502	-0.13%
2020/08/13	2	9.60	0	0.00	9.48	2	1,441	0.14%
2020/08/10	2	9.70	0	0.00	9.73	2	1,441	0.14%
2020/08/05	10	9.86	0	0.00	9.84	10	1,453	0.69%
2020/08/04	0	0.00	2	10.00	9.90	-2	1,465	-0.14%
2020/08/03	0	0.00	1	9.81	9.71	-1	1,500	-0.07%
2020/07/31	2	9.68	0	0.00	9.69	2	1,512	0.13%
2020/07/30	0	0.00	1	9.80	9.78	-1	1,519	-0.07%
2020/07/29	2	10.35	0	0.00	9.80	2	1,516	0.13%
2020/07/22	2	9.68	0	0.00	9.74	2	1,405	0.14%
2020/07/21	0	0.00	15	9.65	9.60	-15	1,399	-1.07%
2020/07/15	1	10.10	0	0.00	10.00	1	1,382	0.07%
2020/07/14	1	10.05	0	0.00	10.10	1	1,269	0.08%
2020/07/09	3	10.10	0	0.00	10.00	3	1,215	0.25%
2020/06/29	2	9.65	0	0.00	9.60	2	1,021	0.20%
2020/05/26	0	0.00	2	9.58	9.48	-2	1,149	-0.17%
2020/05/22	2	9.83	0	0.00	9.68	2	1,152	0.17%
2020/05/20	0	0.00	22	9.92	9.95	-22	1,144	-1.92%
2020/05/19	2	9.86	10	9.92	9.89	-8	1,147	-0.70%
2020/05/06	0	0.00	10	10.40	10.40	-10	1,157	-0.86%
2020/05/04	25	10.58	6	10.71	10.10	19	1,141	1.66%
2020/04/30	11	10.16	0	0.00	10.00	11	1,085	1.01%
2020/04/23	0	0.00	2	8.74	8.80	-2	1,081	-0.18%
2020/04/21	2	9.00	0	0.00	8.59	2	1,100	0.18%
2020/04/06	0	0.00	3	8.11	8.07	-3	1,307	-0.23%
2020/02/21	0	0.00	2	10.80	10.75	-2	1,378	-0.15%
2020/02/12	1	11.15	11	11.09	11.00	-10	1,559	-0.64%
2020/02/11	10	11.00	0	0.00	10.75	10	1,519	0.66%
2020/02/06	0	0.00	5	10.77	10.80	-5	1,417	-0.35%
2020/02/05	2	10.40	0	0.00	10.40	2	1,424	0.14%
2020/02/04	3	10.45	0	0.00	10.50	3	1,422	0.21%
2020/01/16	10	11.90	0	0.00	11.85	10	1,678	0.60%
2020/01/10	0	0.00	10	11.60	11.65	-10	1,695	-0.59%
2020/01/08	10	12.30	0	0.00	11.75	10	1,704	0.59%
2020/01/06	0	0.00	6	12.00	11.95	-6	1,645	-0.36%
2020/01/02	2	12.50	3	12.60	12.50	-1	1,611	-0.06%
2019/12/27	5	12.10	5	12.05	12.00	0	1,536	0.00%
2019/12/19	0	0.00	3	11.85	11.95	-3	1,498	-0.20%
2019/12/18	3	11.70	3	11.80	11.70	0	1,452	0.00%
2019/12/17	0	0.00	2	11.70	11.70	-2	1,448	-0.14%
2019/12/13	5	11.51	0	0.00	11.30	5	1,467	0.34%
2019/12/12	0	0.00	20	11.50	11.60	-20	1,462	-1.37%
2019/12/11	20	11.63	2	11.60	11.65	18	1,468	1.23%
2019/12/10	2	11.40	0	0.00	11.45	2	1,510	0.13%
2019/12/06	0	0.00	20	11.55	11.55	-20	1,511	-1.32%
2019/12/03	0	0.00	4	11.50	11.60	-4	1,493	-0.27%
2019/11/29	2	11.50	0	0.00	11.40	2	1,521	0.13%
2019/11/27	0	0.00	5	11.55	11.55	-5	1,523	-0.33%
2019/11/26	0	0.00	2	11.50	11.50	-2	1,520	-0.13%
2019/11/25	7	11.59	0	0.00	11.45	7	1,507	0.46%
2019/11/18	0	0.00	3	11.25	11.15	-3	1,473	-0.20%
2019/11/14	0	0.00	1	10.60	10.40	-1	1,367	-0.07%
2019/11/11	2	10.80	17	10.73	10.65	-15	1,417	-1.06%
2019/11/08	15	10.85	0	0.00	10.85	15	1,425	1.05%
2019/11/07	2	10.95	2	11.00	10.85	0	1,468	0.00%
2019/11/05	1	11.05	0	0.00	11.00	1	1,643	0.06%
2019/10/31	7	11.36	7	11.37	11.30	0	2,049	0.00%
2019/10/30	2	11.35	2	11.45	11.45	0	2,045	0.00%
2019/10/29	14	11.60	2	12.15	11.55	12	2,050	0.59%
2019/10/28	10	11.90	3	11.77	11.90	7	1,876	0.37%
2019/10/18	0	0.00	2	11.00	10.90	-2	2,002	-0.10%
2019/10/17	2	10.75	1	10.75	10.80	1	2,040	0.05%
2019/10/15	0	0.00	3	10.60	10.65	-3	2,085	-0.14%
2019/09/26	2	11.15	2	11.25	11.10	0	3,158	0.00%
2019/09/25	3	11.30	4	11.14	11.15	-1	3,260	-0.03%
2019/09/19	2	11.45	0	0.00	11.45	2	4,592	0.04%
2019/09/12	5	11.35	2.2	11.35	11.35	2.8	5,199	0.05%
2019/09/10	0	0.00	10	11.10	11.05	-10	5,257	-0.19%
2019/09/09	2	11.15	0	0.00	11.15	2	5,286	0.04%
2019/09/06	0	0.00	90	11.20	11.20	-90	5,283	-1.70%
2019/09/05	0	0.00	100	11.25	11.20	-100	5,298	-1.89%
2019/09/04	100	11.50	7	11.41	11.35	93	5,296	1.76%
2019/09/03	0	0.00	10	11.45	11.25	-10	5,253	-0.19%
2019/09/02	2	11.15	0	0.00	11.25	2	5,238	0.04%
2019/08/30	0	0.00	5	11.25	11.10	-5	5,244	-0.10%
2019/08/26	3	11.50	152	11.55	11.65	-149	5,330	-2.80%	大賣/鉅額交易
2019/08/20	2	11.75	0	0.00	11.50	2	5,944	0.03%
2019/08/19	0	0.00	45	11.55	11.65	-45	5,919	-0.76%
2019/08/16	40	11.40	0	0.00	11.40	40	5,906	0.68%
2019/08/13	126	12.00	0	0.00	12.00	126	5,841	2.16%	大買/鉅額交易
2019/08/12	69	12.12	0	0.00	12.10	69	5,832	1.18%
2019/08/08	90	12.43	13	12.42	12.40	77	5,792	1.33%
2019/08/07	2	12.15	2	12.20	12.30	0	5,742	0.00%
2019/08/06	9	12.67	51	12.42	12.25	-42	5,674	-0.74%
2019/08/05	22	12.09	2	12.10	12.15	20	5,412	0.37%
2019/08/02	0	0.00	6	12.29	11.70	-6	5,353	-0.11%
2019/07/31	2	11.75	0	0.00	11.60	2	5,230	0.04%
2019/07/30	3	11.80	0	0.00	11.50	3	5,202	0.06%
2019/07/26	0	0.00	45	12.05	12.05	-45	5,157	-0.87%
2019/07/25	74	12.21	0	0.00	12.20	74	5,143	1.44%
2019/07/22	1	12.10	0	0.00	12.05	1	4,982	0.02%
2019/07/19	0	0.00	1	12.60	12.05	-1	4,969	-0.02%
2019/07/18	2	12.00	0	0.00	12.00	2	4,897	0.04%
2019/07/16	2	12.20	2	12.30	12.20	0	4,855	0.00%
2019/07/15	3	12.00	0	0.00	12.10	3	4,826	0.06%
2019/07/12	5	12.63	0	0.00	12.40	5	4,734	0.11%
2019/07/11	16	13.18	4	13.40	13.10	12	4,624	0.26%
2019/07/10	2	13.10	64	13.04	13.75	-62	4,472	-1.39%
2019/07/09	3	12.55	25	12.66	12.50	-22	4,137	-0.53%
2019/07/08	3	12.55	19	12.77	12.45	-16	4,097	-0.39%
2019/07/05	72	12.46	2	12.45	12.45	70	4,038	1.73%
2019/07/01	0	0.00	20	13.05	13.05	-20	4,113	-0.49%
2019/06/27	115	12.88	144	12.89	13.00	-29	3,877	-0.75%	大買/大賣/
2019/06/26	30	12.22	5	12.43	12.65	25	3,282	0.76%
2019/06/25	7	11.80	2	11.65	11.50	5	2,854	0.18%
2019/06/24	0	0.00	7	11.39	11.75	-7	2,509	-0.28%
2019/06/21	20	11.15	3	10.95	10.70	17	2,293	0.74%
2019/06/20	8	10.80	0	0.00	10.90	8	2,237	0.36%
2019/06/12	20	10.05	0	0.00	9.98	20	2,224	0.90%
2019/06/10	0	0.00	2	10.10	10.10	-2	2,229	-0.09%
2019/06/06	0	0.00	3	10.10	10.15	-3	2,238	-0.13%
2019/06/04	3	10.75	0	0.00	10.35	3	2,212	0.14%
2019/05/30	3	10.95	5	11.08	10.95	-2	2,092	-0.10%
2019/05/29	5	11.26	3	11.25	11.15	2	2,020	0.10%
2019/05/28	0	0.00	6	11.25	11.40	-6	1,689	-0.36%
2019/05/27	1	10.45	3	10.40	10.40	-2	1,478	-0.14%
2019/04/23	0	0.00	4	10.20	10.10	-4	1,491	-0.27%
2019/04/11	3	10.60	0	0.00	10.50	3	1,434	0.21%
2019/04/10	5	10.51	3	10.50	10.55	2	1,397	0.14%
2019/04/03	2	11.40	2	11.65	11.40	0	1,213	0.00%
2019/03/26	0	10.55	0	0.00	10.50	0	1,285	0.00%
2019/03/25	0	0.00	3	10.40	10.30	-3	1,300	-0.23%
2019/03/22	3	10.45	0	0.00	10.45	3	1,289	0.23%
2019/03/20	0	0.00	2	10.55	10.50	-2	1,264	-0.16%
2019/03/15	0	0.00	0.2	10.40	10.40	-0.2	1,104	-0.01%
2019/03/13	1	10.35	2	10.35	10.30	-1	1,083	-0.09%
2019/02/26	2	10.35	0	0.00	10.30	2	1,102	0.18%
2019/02/25	4	10.53	0	0.00	10.65	4	1,101	0.36%
2019/02/21	3	10.15	3	10.20	10.30	0	1,056	0.00%
2019/02/19	2	10.30	5	10.40	10.20	-3	1,086	-0.28%
2019/02/18	5	10.35	0	0.00	10.35	5	1,064	0.47%
2019/02/13	2	10.10	0	0.00	10.00	2	1,015	0.20%
2019/01/24	0	0.00	12	9.60	9.64	-12	1,091	-1.10%
2019/01/22	2	9.52	0	0.00	9.48	2	1,089	0.18%
2019/01/18	0	0.00	2	9.60	9.56	-2	1,107	-0.18%
2019/01/10	2	9.47	2	9.63	9.41	0	1,114	0.00%
2019/01/09	2	9.56	0	0.00	9.50	2	1,123	0.18%
2019/01/04	0	0.00	3	9.22	9.24	-3	1,174	-0.26%
2018/12/26	3	10.25	3	10.40	9.75	0	1,241	0.00%
2018/12/24	3	10.75	3	10.85	10.60	0	1,155	0.00%
2018/12/22	4	10.23	2	10.35	10.35	2	1,047	0.19%
2018/12/21	3	10.40	2	10.40	10.45	1	1,001	0.10%
2018/12/19	0	0.00	3	10.05	9.83	-3	917	-0.33%
2018/12/18	0	0.00	2	9.87	9.83	-2	912	-0.22%
2018/12/14	2	9.68	0	0.00	9.72	2	901	0.22%
2018/12/13	0	0.00	3	9.89	9.90	-3	908	-0.33%
2018/12/05	0	0.00	2	10.00	9.98	-2	969	-0.21%
2018/12/03	2	10.10	0	0.00	10.10	2	1,023	0.20%
2018/11/28	0	0.00	2	9.57	9.70	-2	1,137	-0.18%
2018/11/27	0	0.00	2	9.47	9.41	-2	1,193	-0.17%
2018/11/26	0	0.00	2	9.42	9.35	-2	1,310	-0.15%
2018/11/23	2	9.30	0	0.00	9.32	2	1,402	0.14%
2018/11/21	0	0.00	8	9.46	9.53	-8	1,572	-0.51%
2018/11/16	13	9.63	0	0.00	9.30	13	1,590	0.82%
2018/11/14	2	9.88	0	0.00	9.94	2	1,582	0.13%
2018/11/12	0	0.00	2	10.15	10.10	-2	1,608	-0.12%
2018/11/09	2	10.00	0	0.00	10.05	2	1,646	0.12%
2018/11/08	2	10.25	0	0.00	10.15	2	1,677	0.12%
2018/11/07	5	10.02	3	10.10	10.20	2	1,696	0.12%
2018/11/06	3	10.10	3	10.20	9.94	0	1,749	0.00%
2018/10/26	0	0.00	1	9.24	9.20	-1	1,802	-0.06%
2018/10/18	2	10.25	2	10.35	10.15	0	2,536	0.00%
2018/10/17	3	10.50	0	0.00	10.40	3	2,600	0.12%
2018/10/16	10	10.26	8	10.48	10.35	2	2,609	0.08%
2018/10/15	2	9.96	2	10.10	9.99	0	2,622	0.00%
2018/10/12	3	9.03	3	9.11	9.91	0	2,664	0.00%
2018/10/11	0	0.00	5	10.00	9.99	-5	2,776	-0.18%
2018/10/05	3	11.50	3	11.60	11.40	0	2,890	0.00%
2018/10/01	8	12.85	3	12.80	12.80	5	2,937	0.17%
2018/09/27	0	0.00	2	12.80	12.55	-2	3,462	-0.06%
2018/09/25	2	12.40	0	0.00	12.45	2	3,501	0.06%
2018/09/21	0	0.00	2	12.30	12.50	-2	3,509	-0.06%
2018/09/07	2	13.73	0	0.00	13.15	2	3,808	0.05%
2018/09/06	2	13.75	0	0.00	13.95	2	3,792	0.05%
2018/09/05	1	14.85	3	14.80	14.20	-2	3,800	-0.05%
2018/09/03	8	14.39	7	14.26	14.30	1	3,806	0.03%
2018/08/31	1	14.35	2	14.50	14.00	-1	3,770	-0.03%
2018/08/30	8	13.87	6	13.93	13.85	2	3,686	0.05%
2018/08/29	2	13.75	6	13.75	14.40	-4	3,660	-0.11%
2018/08/23	2	13.20	0	0.00	13.20	2	3,698	0.05%
2018/08/22	0	0.00	2	13.50	13.35	-2	3,818	-0.05%
2018/08/20	2	14.25	22	14.03	14.10	-20	3,895	-0.51%
2018/08/17	5	14.31	3	14.40	14.15	2	3,911	0.05%
2018/08/16	2	14.40	5	14.73	14.50	-3	3,926	-0.08%
2018/08/14	0	0.00	12	14.00	14.10	-12	4,041	-0.30%
2018/08/13	8	14.28	5	14.49	14.35	3	4,102	0.07%
2018/08/07	0	0.00	5	15.45	15.45	-5	4,245	-0.12%
2018/08/06	2	15.65	1	15.55	15.65	1	4,330	0.02%
2018/08/02	3	16.00	1	15.80	15.80	2	4,597	0.04%
2018/08/01	8	16.16	3	16.20	16.20	5	4,757	0.11%
2018/07/27	11	16.79	1	16.70	17.10	10	4,977	0.20%
2018/07/26	6	16.67	1	17.25	16.65	5	4,929	0.10%
2018/07/25	6	16.83	6	17.13	17.05	0	4,817	0.00%
2018/07/24	0	0.00	2	15.85	15.75	-2	4,673	-0.04%
2018/07/19	1	15.75	0	0.00	15.60	1	5,042	0.02%
2018/07/18	0	0.00	3	15.70	15.95	-3	5,213	-0.06%
2018/07/17	3	15.55	35	15.69	15.60	-32	5,226	-0.61%
2018/07/16	2	14.85	2	15.00	14.75	0	5,204	0.00%
2018/07/13	2	14.75	2	14.85	14.75	0	5,424	0.00%
2018/07/12	4	14.55	8	14.71	14.55	-4	5,536	-0.07%
2018/07/11	10	14.45	6	14.54	14.50	4	5,594	0.07%
2018/07/10	2	14.70	0	0.00	14.65	2	5,682	0.04%
2018/07/06	4	15.03	4	15.20	15.25	0	6,270	0.00%
2018/07/05	41	15.47	11	15.47	15.75	30	6,463	0.46%
2018/06/15	4	17.33	6	17.23	16.95	-2	11,596	-0.02%
2018/06/13	0	0.00	1	16.90	16.95	-1	12,508	-0.01%
2018/06/08	2	18.05	0	0.00	18.00	2	12,745	0.02%
2018/06/07	1	18.10	0	0.00	18.05	1	13,005	0.01%
2018/06/06	2	18.30	3	18.20	18.05	-1	13,307	-0.01%
2018/06/05	6	18.17	0	0.00	18.20	6	13,595	0.04%
2018/06/01	0	0.00	6	17.60	17.70	-6	14,577	-0.04%
2018/05/31	6	18.35	0	0.00	17.70	6	15,099	0.04%
2018/05/30	0	0.00	1	18.05	18.00	-1	15,866	-0.01%
2018/05/25	1	18.20	0	0.00	18.05	1	18,008	0.01%
2018/05/24	1	18.15	0	0.00	18.20	1	18,899	0.01%
2018/05/23	89	18.19	90	18.12	18.25	-1	19,473	-0.01%
2018/05/22	10	19.60	16	19.20	19.05	-6	19,658	-0.03%
2018/05/21	0	0.00	4	19.18	19.00	-4	19,665	-0.02%
2018/05/09	2	20.55	2	20.65	20.20	0	19,617	0.00%
2018/05/08	2	19.93	2	19.80	19.70	0	19,609	0.00%
2018/05/07	1	19.65	2	19.70	19.70	-1	19,730	-0.01%
2018/05/04	104	20.58	103	20.35	20.20	1	20,048	0.00%	大買/大賣/
2018/05/03	6	19.51	1	19.45	19.50	5	20,050	0.02%
2018/05/02	2	19.93	2	20.18	19.50	0	20,180	0.00%
2018/04/30	1	19.75	1	20.30	20.25	0	20,813	0.00%
2018/04/27	7	19.76	8	20.11	20.50	-1	21,028	0.00%
2018/04/26	0.3	19.00	2	19.88	18.65	-1.7	21,311	-0.01%
2018/04/25	2.7	19.90	2	20.10	20.20	0.7	21,444	0.00%
2018/04/24	4	20.45	6	20.28	19.70	-2	21,421	-0.01%
2018/04/23	1	21.75	1	21.75	21.75	0	21,234	0.00%
2018/04/20	2	21.70	1	22.45	21.90	1	21,144	0.00%
2018/04/19	6	22.61	10	22.85	22.80	-4	21,078	-0.02%
2018/04/18	6	21.89	7	22.13	22.15	-1	21,106	0.00%
2018/04/17	2	21.38	3	21.30	21.00	-1	21,294	0.00%
2018/04/16	1	22.20	1	23.25	22.10	0	21,233	0.00%
2018/04/13	5	23.84	3	23.45	23.15	2	21,163	0.01%
2018/04/12	1	23.15	3	23.38	23.10	-2	20,778	-0.01%
2018/04/11	6	23.03	10	23.01	22.95	-4	20,546	-0.02%
2018/04/10	2	23.83	10	23.36	23.00	-8	20,305	-0.04%
2018/04/09	32	25.35	33	24.27	24.20	-1	20,075	0.00%
2018/04/03	32	24.19	40	24.72	24.80	-8	19,766	-0.04%
2018/04/02	88	24.87	108	25.24	24.20	-20	19,384	-0.10%	大賣/
2018/03/31	160	23.65	109	23.87	23.90	51	18,544	0.28%	大買/大賣/
2018/03/30	23	22.99	28	22.32	22.20	-5	18,169	-0.03%
2018/03/29	6	24.01	5	23.45	23.45	1	17,840	0.01%
2018/03/28	8	23.59	10.2	23.65	23.60	-2.2	17,599	-0.01%
2018/03/27	1.1	23.52	2	23.48	23.30	-0.9	17,423	-0.01%
2018/03/26	22	24.16	21	23.68	23.20	1	17,178	0.01%
2018/03/23	19	23.33	20	24.10	24.30	-1	16,765	-0.01%
2018/03/22	8	24.48	7	23.79	23.20	1	16,108	0.01%
2018/03/21	43	26.53	42	26.26	25.45	1	15,576	0.01%
2018/03/20	26	24.36	23	25.41	25.75	3	14,514	0.02%
2018/03/19	4	22.30	10	23.24	23.45	-6	13,762	-0.04%
2018/03/16	10	21.85	1	21.35	21.35	9	13,532	0.07%
2018/03/15	1	22.50	5	21.41	21.60	-4	13,522	-0.03%
2018/03/14	0	0.00	10	23.00	22.50	-10	13,429	-0.07%
2018/03/13	22	23.12	11	22.84	23.10	11	13,352	0.08%
2018/03/12	12	21.84	23	21.24	22.05	-11	13,259	-0.08%
2018/03/09	17	23.07	0	0.00	22.95	17	13,083	0.13%
2018/03/08	14	26.36	4	27.06	25.45	10	12,833	0.08%
2018/03/07	7	27.77	2	28.13	28.25	5	12,386	0.04%
2018/03/06	12	24.63	13	24.82	25.70	-1	12,016	-0.01%
2018/03/05	7	22.89	4	23.13	23.40	3	11,526	0.03%
2018/03/02	28	19.99	27	20.86	21.30	1	10,741	0.01%
2018/03/01	21	19.39	12	19.37	19.40	9	9,776	0.09%
2018/02/27	19	19.74	18	19.30	19.85	1	9,232	0.01%
2018/02/26	11	20.36	13	20.12	20.40	-2	8,440	-0.02%
2018/02/23	16	18.45	16	18.55	18.55	0	7,520	0.00%
2018/02/22	18	16.75	11	16.81	16.90	7	6,916	0.10%
2018/02/21	20	16.10	22	16.05	16.10	-2	6,658	-0.03%
2018/02/09	0	0.00	1	14.10	14.30	-1	6,480	-0.02%
2018/02/08	15	15.02	0	0.00	14.95	15	6,398	0.23%
2018/02/07	6	15.64	17	15.35	15.30	-11	6,356	-0.17%
2018/02/06	22	15.46	15	15.75	15.35	7	6,289	0.11%
2018/02/05	7	16.61	0	0.00	17.05	7	6,203	0.11%
2018/02/02	2	17.35	12	17.30	17.30	-10	6,130	-0.16%
2018/02/01	14	17.97	0	0.00	17.75	14	6,086	0.23%
2018/01/31	2	17.15	6	17.52	18.00	-4	5,977	-0.07%
2018/01/30	8	17.83	5	17.99	17.40	3	5,781	0.05%
2018/01/29	4	18.30	4	18.28	18.50	0	5,603	0.00%
2018/01/26	15	17.46	11	17.67	17.60	4	5,201	0.08%
2018/01/25	10.1	17.31	4	17.58	17.65	6.1	5,043	0.12%
2018/01/24	16	18.10	55	17.91	17.65	-39	4,932	-0.79%
2018/01/23	4	17.13	22	17.38	17.20	-18	4,276	-0.42%
2018/01/22	1	16.85	0	0.00	17.35	1	3,898	0.03%
2018/01/19	0	0.00	4	15.33	15.80	-4	3,421	-0.12%
2018/01/18	62	15.07	5	15.05	14.90	57	3,179	1.79%
2018/01/17	2	14.55	2	14.70	14.55	0	3,059	0.00%
2018/01/16	3	14.55	3	14.75	14.40	0	3,069	0.00%
2018/01/15	8	14.53	5	14.68	14.45	3	3,015	0.10%
2018/01/12	4	15.23	0	0.00	15.00	4	2,958	0.14%
2018/01/11	36	15.21	38	15.24	15.45	-2	2,714	-0.07%
2018/01/04	10	13.93	20	13.96	14.00	-10	2,541	-0.39%