映泰 (2399)-群益金鼎-三重券商分點個股進出

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
31.30
漲跌
▼0.90
漲幅
-2.80%
成交量
6,726張
產業
上市電腦週邊類股
333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/11/22	5	31.55	0	0.00	31.30	5	39,549	0.01%
2024/11/20	0	0.00	1	33.55	32.45	-1	39,385	0.00%
2024/11/19	7	33.31	4	33.20	33.35	3	39,253	0.01%
2024/11/15	12	31.78	0	0.00	31.65	12	38,821	0.03%
2024/11/14	2	33.05	3	32.15	32.60	-1	38,709	0.00%
2024/11/13	2	33.65	1	33.55	33.20	1	38,604	0.00%
2024/11/12	18	34.16	36	33.67	33.55	-18	38,478	-0.05%
2024/11/11	11	35.73	12	35.96	35.70	-1	38,247	0.00%
2024/11/08	12	35.83	11	36.23	35.15	1	37,908	0.00%
2024/11/07	11	35.63	12	35.95	35.20	-1	37,409	0.00%
2024/11/06	11	35.47	2	35.10	35.20	9	36,930	0.02%
2024/11/05	13	35.49	8	35.59	35.85	5	36,500	0.01%
2024/11/04	16	33.47	28	34.32	34.05	-12	36,142	-0.03%
2024/11/01	3	33.53	1	33.70	34.00	2	35,886	0.01%
2024/10/30	17	35.29	19	34.79	34.30	-2	35,663	-0.01%
2024/10/29	27	36.06	27	35.99	35.60	0	35,094	0.00%
2024/10/28	64	37.87	27	37.49	36.45	37	34,467	0.11%
2024/10/25	4	41.38	3	40.72	40.50	1	33,786	0.00%
2024/10/24	103	41.89	95	41.59	41.00	8	33,600	0.02%	大買/
2024/10/23	74	43.76	102	43.99	43.20	-28	32,839	-0.09%	大賣/
2024/10/22	68	42.74	53	42.65	43.10	15	31,834	0.05%
2024/10/21	36	41.88	6	42.60	42.60	30	30,924	0.10%
2024/10/18	134	42.26	90	41.72	41.05	44	30,272	0.15%	大買/
2024/10/17	127	42.78	122	42.36	41.80	5	29,409	0.02%	大買/大賣/
2024/10/16	30	40.98	65	41.10	43.10	-35	28,063	-0.12%
2024/10/15	38	39.74	14.3	39.69	39.20	23.7	26,812	0.09%
2024/10/14	31.3	39.19	46	39.34	39.80	-14.7	26,127	-0.06%
2024/10/11	69	39.21	62	39.16	37.70	7	24,890	0.03%
2024/10/09	79	39.75	67	39.32	38.35	12	24,031	0.05%
2024/10/08	92	40.22	44	40.01	39.75	48	22,421	0.21%
2024/10/07	14	37.73	46	37.99	38.70	-32	20,041	-0.16%
2024/10/04	59	34.00	84	33.85	35.20	-25	19,290	-0.13%
2024/10/01	44	31.62	35	32.03	32.00	9	17,537	0.05%
2024/09/27	28	31.07	26	30.79	30.55	2	16,391	0.01%
2024/09/26	15	30.86	15	30.50	30.40	0	16,031	0.00%
2024/09/25	29	31.60	18.5	31.66	31.65	10.5	15,670	0.07%
2024/09/24	48.5	32.06	46	32.23	32.00	2.5	14,977	0.02%
2024/09/23	103	31.16	96.3	31.53	30.60	6.7	13,636	0.05%	大買/
2024/09/20	68.3	32.92	73	33.01	31.80	-4.7	12,607	-0.04%
2024/09/19	45	29.54	49	30.09	31.25	-4	10,190	-0.04%
2024/09/18	36	27.22	29	27.77	28.45	7	8,107	0.09%
2024/09/16	1	25.20	2	25.18	25.90	-1	7,073	-0.01%
2024/09/13	8	26.26	20	25.75	25.25	-12	6,847	-0.18%
2024/09/12	2	25.03	8	25.19	24.80	-6	6,407	-0.09%
2024/09/11	25	24.93	26.2	24.88	24.90	-1.2	5,961	-0.02%
2024/09/10	1.2	24.57	18	25.10	24.25	-16.8	5,332	-0.32%
2024/09/05	1	21.50	3	21.15	20.95	-2	4,760	-0.04%
2024/09/04	5	21.00	0	0.00	21.15	5	4,751	0.11%
2024/09/03	0	0.00	3	22.65	22.55	-3	4,723	-0.06%
2024/09/02	1	24.00	0	0.00	23.05	1	4,693	0.02%
2024/08/30	0	0.00	3	24.60	24.10	-3	4,710	-0.06%
2024/08/29	49	24.52	41	24.65	24.70	8	4,653	0.17%
2024/08/28	14	24.51	0	0.00	24.40	14	4,418	0.32%
2024/08/27	57	24.54	50.8	24.76	24.85	6.2	4,421	0.14%
2024/08/26	0.3	23.20	0	0.00	23.20	0.3	3,750	0.01%
2024/08/06	0	0.00	1	20.30	19.20	-1	3,547	-0.03%
2024/08/01	4	23.58	0	0.00	23.80	4	3,495	0.11%
2024/07/31	0	0.00	1	24.05	23.50	-1	3,489	-0.03%
2024/07/30	0	22.35	0	0.00	24.40	0	3,405	0.00%
2024/07/29	3	23.62	1	23.46	22.85	2	3,342	0.06%
2024/07/22	15	23.83	15	23.34	23.15	0	3,077	0.00%
2024/07/19	0	0.00	6	23.19	22.90	-6	2,972	-0.20%
2024/07/18	0	0.00	1	24.40	23.85	-1	2,932	-0.03%
2024/07/17	4	25.09	8	24.78	24.80	-4	2,875	-0.14%
2024/07/16	5	24.80	1.5	23.85	23.90	3.5	2,587	0.14%
2024/07/15	6	24.46	23	24.30	23.80	-17	2,483	-0.68%
2024/07/12	3	23.25	13	23.30	23.40	-10	2,057	-0.49%
2024/07/11	1	22.55	0	0.00	22.55	1	1,972	0.05%
2024/07/09	6	22.93	0	0.00	22.25	6	2,008	0.30%
2024/07/08	5	22.47	0	0.00	23.05	5	1,999	0.25%
2024/07/05	9	22.48	1	22.50	22.60	8	1,997	0.40%
2024/07/04	1	22.15	0	0.00	22.20	1	1,986	0.05%
2024/06/20	1	22.55	1	22.60	22.65	0	2,023	0.00%
2024/06/19	2	22.65	0	0.00	22.65	2	2,013	0.10%
2024/06/17	5	21.83	5	21.93	21.90	0	1,923	0.00%
2024/06/14	0	0.00	1	21.65	21.75	-1	1,914	-0.05%
2024/06/11	1	21.40	0	0.00	21.30	1	1,944	0.05%
2024/06/06	0	0.00	2	21.65	21.50	-2	2,084	-0.10%
2024/06/05	0	0.00	1	21.85	21.90	-1	2,098	-0.05%
2024/06/04	1	23.30	2	22.70	22.50	-1	2,082	-0.05%
2024/05/31	7	23.69	2	23.13	23.20	5	2,095	0.24%
2024/05/30	1	23.60	4	23.90	23.90	-3	2,090	-0.14%
2024/05/23	1	20.80	0	0.00	20.80	1	2,501	0.04%
2024/05/22	0	0.00	2	21.35	21.25	-2	2,519	-0.08%
2024/05/21	0	0.00	5	21.35	21.15	-5	2,537	-0.20%
2024/05/13	5	20.20	15	20.23	20.25	-10	3,199	-0.31%
2024/05/08	3	20.75	3	20.90	20.90	0	3,196	0.00%
2024/05/07	5	20.50	5	21.35	21.35	0	3,185	0.00%
2024/05/03	0	0.00	1	20.35	20.30	-1	3,157	-0.03%
2024/04/30	1	20.50	0	0.00	20.45	1	3,215	0.03%
2024/04/29	5	20.50	0	0.00	20.45	5	3,218	0.16%
2024/04/19	6	20.32	5	20.40	20.40	1	3,263	0.03%
2024/04/16	1	20.80	10	21.10	21.25	-9	3,411	-0.26%
2024/04/15	2	22.30	0	0.00	22.20	2	3,405	0.06%
2024/04/11	1	22.85	0	0.00	22.85	1	3,397	0.03%
2024/03/29	0	23.47	0	0.00	23.20	0	3,733	0.00%
2024/03/28	0	0.00	6	23.50	23.30	-6	3,767	-0.16%
2024/03/20	0	0.00	8	22.92	22.80	-8	3,812	-0.21%
2024/03/18	0	0.00	1	23.40	23.40	-1	3,993	-0.03%
2024/03/14	1	23.75	0	0.00	23.75	1	4,124	0.02%
2024/03/13	0	0.00	6	24.40	23.80	-6	4,252	-0.14%
2024/03/12	8	24.50	10	24.55	24.80	-2	4,941	-0.04%
2024/03/11	2	23.93	0	0.00	24.10	2	5,391	0.04%
2024/03/08	1	23.80	0	0.00	23.90	1	5,484	0.02%
2024/03/06	1	24.75	2	24.75	24.65	-1	5,366	-0.02%
2024/03/05	19	25.30	2	25.20	25.15	17	5,334	0.32%
2024/03/04	4	24.88	0	0.00	24.65	4	5,159	0.08%
2024/03/01	15	26.48	23	26.27	25.95	-8	5,079	-0.16%
2024/02/29	5	26.50	2	26.65	26.65	3	4,615	0.06%
2024/02/27	0	0.00	1	24.40	24.25	-1	4,502	-0.02%
2024/02/26	4	24.73	1	24.70	24.90	3	4,489	0.07%
2024/02/22	2	24.63	7	24.98	24.55	-5	4,511	-0.11%
2024/02/21	0	25.00	5	24.90	24.75	-5	4,502	-0.11%
2024/02/20	7	25.00	1	25.30	24.90	6	4,483	0.13%
2024/02/19	0	0.00	2	25.60	25.45	-2	4,459	-0.04%
2024/02/16	4	25.76	2	25.55	25.80	2	4,428	0.05%
2024/02/15	0	0.00	10	24.40	24.40	-10	4,183	-0.24%
2024/02/02	1	23.10	1	23.10	22.90	0	4,026	0.00%
2024/02/01	0	0.00	4	23.00	22.85	-4	4,218	-0.09%
2024/01/31	0	0.00	1	23.15	23.00	-1	4,248	-0.02%
2024/01/30	5	23.20	1	23.15	23.15	4	4,267	0.09%
2024/01/29	5	23.15	0	0.00	23.15	5	4,291	0.12%
2024/01/26	5	23.30	0	0.00	23.15	5	4,346	0.12%
2024/01/25	6	23.69	5	23.90	23.75	1	4,429	0.02%
2024/01/24	1	23.45	3	23.50	23.30	-2	4,401	-0.05%
2024/01/22	1	23.40	0	0.00	23.55	1	4,494	0.02%
2024/01/17	3	23.23	0	0.00	23.10	3	4,823	0.06%
2024/01/16	5	23.55	0	0.00	23.50	5	4,980	0.10%
2024/01/11	3	23.83	10	24.36	24.35	-7	5,159	-0.14%
2024/01/08	1	23.70	0	0.00	23.70	1	5,131	0.02%
2024/01/04	1	23.90	0	0.00	23.95	1	5,273	0.02%
2024/01/03	6	24.50	0	0.00	24.15	6	5,419	0.11%
2023/12/28	8	24.73	0	0.00	24.70	8	5,508	0.15%
2023/12/27	5	25.00	0	0.00	25.05	5	5,464	0.09%
2023/12/26	0	0.00	1	24.35	24.30	-1	5,325	-0.02%
2023/12/25	0	0.00	4	24.39	24.20	-4	5,306	-0.08%
2023/12/20	0	0.00	1	23.75	23.85	-1	5,292	-0.02%
2023/12/19	2	23.45	0	0.00	23.45	2	5,302	0.04%
2023/12/18	0	0.00	1	23.95	23.80	-1	5,370	-0.02%
2023/12/15	3	24.30	1	24.30	24.10	2	5,403	0.04%
2023/12/14	1	24.35	2	24.60	24.40	-1	5,412	-0.02%
2023/12/13	2	25.00	14	25.00	24.50	-12	5,446	-0.22%
2023/12/12	16	24.25	1	24.05	24.05	15	5,464	0.27%
2023/12/11	0	0.00	4	24.80	24.65	-4	5,409	-0.07%
2023/12/08	5	25.68	6	25.20	25.20	-1	5,341	-0.02%
2023/12/07	13	26.24	17	26.45	25.15	-4	5,206	-0.08%
2023/12/06	17	26.14	33	26.14	26.40	-16	4,527	-0.35%
2023/12/05	2	24.50	3	24.18	24.00	-1	3,970	-0.03%
2023/12/04	0	0.00	1	24.05	23.75	-1	3,887	-0.03%
2023/12/01	3	23.70	4	23.68	23.65	-1	3,877	-0.03%
2023/11/30	2	23.98	0	0.00	23.80	2	3,881	0.05%
2023/11/29	2	23.88	0	0.00	23.75	2	3,895	0.05%
2023/11/28	0	0.00	1	23.30	23.90	-1	3,976	-0.03%
2023/11/27	0	0.00	4	23.08	23.00	-4	3,937	-0.10%
2023/11/24	1	23.30	0	0.00	23.30	1	3,977	0.03%
2023/11/22	1	24.10	0	0.00	24.05	1	3,996	0.03%
2023/11/21	2	24.60	0	0.00	24.40	2	4,093	0.05%
2023/11/17	9	24.14	1	23.90	23.90	8	4,391	0.18%
2023/11/16	1	24.20	1	24.25	24.20	0	4,404	0.00%
2023/11/15	1	24.20	2	24.43	24.30	-1	4,398	-0.02%
2023/11/13	1	24.40	5	24.42	24.40	-4	4,590	-0.09%
2023/11/10	4	23.61	0	0.00	23.55	4	4,537	0.09%
2023/11/09	4	24.50	3	24.95	24.10	1	4,518	0.02%
2023/11/08	3	24.40	10	24.45	24.15	-7	4,352	-0.16%
2023/11/06	0	0.00	1	24.40	24.50	-1	4,382	-0.02%
2023/11/03	2	24.43	0	0.00	24.45	2	4,397	0.05%
2023/11/02	1	24.10	22	24.05	24.25	-21	4,367	-0.48%
2023/11/01	3	23.40	4	23.49	23.25	-1	4,306	-0.02%
2023/10/31	3	23.62	2	23.88	23.55	1	4,300	0.02%
2023/10/27	12	24.23	11	24.27	24.20	1	4,346	0.02%
2023/10/26	2	24.40	2	24.55	23.90	0	4,321	0.00%
2023/10/25	12	24.78	15	25.26	24.30	-3	4,347	-0.07%
2023/10/24	0	0.00	2	24.75	24.45	-2	4,266	-0.05%
2023/10/23	7	24.22	0	0.00	24.05	7	4,260	0.16%
2023/10/19	1	22.90	1	23.30	22.90	0	4,367	0.00%
2023/10/18	5	23.40	6	23.45	23.35	-1	4,473	-0.02%
2023/10/17	2	23.45	0	0.00	23.35	2	4,516	0.04%
2023/10/12	1	25.15	7	25.02	24.85	-6	5,447	-0.11%
2023/10/11	2	25.35	2	24.95	24.10	0	5,510	0.00%
2023/10/06	3	24.52	7	24.51	24.55	-4	5,613	-0.07%
2023/10/04	5	23.10	0	0.00	23.05	5	6,043	0.08%
2023/10/03	1	23.75	1	24.20	23.70	0	6,098	0.00%
2023/10/02	1	24.40	1	23.75	24.25	0	6,158	0.00%
2023/09/28	1	23.30	0	0.00	23.30	1	6,202	0.02%
2023/09/27	0	0.00	1	23.45	23.30	-1	6,381	-0.02%
2023/09/25	5	24.20	0	0.00	24.00	5	7,057	0.07%
2023/09/22	1	24.15	1	24.10	24.20	0	7,090	0.00%
2023/09/21	16	24.38	3	24.35	24.35	13	7,137	0.18%
2023/09/20	2	24.50	0	0.00	24.25	2	7,080	0.03%
2023/09/19	1	24.00	1	24.45	23.85	0	7,069	0.00%
2023/09/18	1	24.20	0	0.00	24.20	1	7,103	0.01%
2023/09/15	1	24.65	16	24.63	24.40	-15	7,189	-0.21%
2023/09/14	1	23.40	0	0.00	23.30	1	7,051	0.01%
2023/09/12	0	0.00	1	22.90	22.55	-1	7,182	-0.01%
2023/09/11	1	22.70	22	23.02	22.40	-21	7,443	-0.28%
2023/09/07	1	23.50	1	23.90	24.00	0	7,727	0.00%
2023/09/06	7	23.95	5	23.85	23.80	2	7,906	0.03%
2023/09/05	8	23.99	0	0.00	24.10	8	8,309	0.10%
2023/09/01	11	24.32	1	24.45	24.20	10	8,569	0.12%
2023/08/30	0	0.00	5	23.90	23.50	-5	9,285	-0.05%
2023/08/28	1	23.65	69	23.23	23.10	-68	9,472	-0.72%
2023/08/25	10	24.20	1	24.25	24.05	9	9,515	0.09%
2023/08/24	114	25.02	20	25.13	25.40	94	9,764	0.96%	大買/
2023/08/21	1	23.65	1	23.75	23.20	0	10,300	0.00%
2023/08/18	0	0.00	1	23.95	23.60	-1	10,860	-0.01%
2023/08/17	2	24.15	0	0.00	24.20	2	11,068	0.02%
2023/08/16	0	0.00	3	22.15	22.65	-3	11,092	-0.03%
2023/08/11	1	22.50	0	0.00	22.45	1	11,138	0.01%
2023/08/10	0	0.00	3	22.30	22.50	-3	11,115	-0.03%
2023/08/08	2	23.30	0	0.00	23.40	2	11,011	0.02%
2023/08/02	10	23.70	0	0.00	23.75	10	10,926	0.09%
2023/08/01	0	0.00	5	24.70	24.75	-5	10,867	-0.05%
2023/07/31	2	26.05	2	25.75	25.15	0	10,775	0.00%
2023/07/28	5	25.80	0	0.00	25.40	5	10,689	0.05%
2023/07/27	10	26.30	0	0.00	26.45	10	10,564	0.09%
2023/07/26	9	26.91	12	26.66	26.40	-3	10,494	-0.03%
2023/07/25	15	27.40	19	27.78	27.85	-4	10,331	-0.04%
2023/07/24	8	26.96	7	26.52	27.00	1	10,090	0.01%
2023/07/21	0	0.00	2	26.90	27.10	-2	10,009	-0.02%
2023/07/19	8	27.23	11	26.89	26.85	-3	9,796	-0.03%
2023/07/18	17	27.18	32	27.48	27.75	-15	9,579	-0.16%
2023/07/17	4	26.75	2	27.15	26.70	2	9,000	0.02%
2023/07/14	0	0.00	1	26.80	26.70	-1	8,785	-0.01%
2023/07/13	23	26.34	1	26.40	26.50	22	8,625	0.26%
2023/07/12	10	26.44	7	26.70	26.75	3	8,359	0.04%
2023/07/11	8	25.01	2	24.85	25.20	6	7,902	0.08%
2023/07/07	3	24.90	5	24.88	24.90	-2	7,768	-0.03%
2023/07/06	0	0.00	1	25.70	25.35	-1	7,695	-0.01%
2023/07/05	2	25.40	0	0.00	25.35	2	7,608	0.03%
2023/07/04	21	26.70	22	26.94	26.55	-1	7,426	-0.01%
2023/07/03	0	0.00	31	25.18	25.50	-31	6,856	-0.45%
2023/06/30	6	23.18	1	22.70	23.20	5	6,749	0.07%
2023/06/29	1	22.95	4	22.78	22.95	-3	6,691	-0.04%
2023/06/28	2	22.30	2	22.45	22.30	0	6,632	0.00%
2023/06/27	1	21.85	1	22.25	21.85	0	6,615	0.00%
2023/06/26	4	22.44	1	23.05	22.30	3	6,608	0.05%
2023/06/21	2	23.25	6	23.01	22.95	-4	6,567	-0.06%
2023/06/20	1	22.40	1	22.40	22.60	0	6,451	0.00%
2023/06/19	20	22.30	1	22.20	22.30	19	6,456	0.29%
2023/06/16	7	22.60	2	22.73	22.60	5	6,565	0.08%
2023/06/15	26	23.86	27	23.65	23.10	-1	6,531	-0.02%
2023/06/14	15	23.17	2	23.13	23.20	13	6,413	0.20%
2023/06/13	1	22.50	13	22.97	22.55	-12	6,256	-0.19%
2023/06/12	4	22.51	8	22.81	22.40	-4	6,262	-0.06%
2023/06/09	6	22.34	4	22.44	22.70	2	6,134	0.03%
2023/06/08	4	21.38	2	21.03	21.35	2	5,747	0.03%
2023/06/07	0	0.00	1	22.00	21.15	-1	5,610	-0.02%
2023/06/06	29	22.59	11	22.96	21.60	18	5,479	0.33%
2023/06/05	7	21.86	7	22.27	22.65	0	4,926	0.00%
2023/06/02	3	20.63	18	20.71	20.60	-15	4,660	-0.32%
2023/06/01	1	20.10	10	19.85	20.10	-9	4,478	-0.20%
2023/05/31	6	20.12	6	20.17	19.80	0	4,426	0.00%
2023/05/30	9	20.81	1	20.45	20.00	8	4,328	0.18%
2023/05/29	4	20.81	1	20.40	20.80	3	3,989	0.08%
2023/05/26	3	21.05	29	21.06	20.65	-26	3,914	-0.66%
2023/05/25	14	20.92	2	20.73	20.65	12	3,919	0.31%
2023/05/24	6	20.05	1	19.75	19.90	5	3,547	0.14%
2023/05/23	0	0.00	11	19.43	19.50	-11	2,983	-0.37%
2023/05/22	2	17.45	22	17.56	17.75	-20	2,692	-0.74%
2023/05/19	0	0.00	1	16.60	16.15	-1	2,522	-0.04%
2023/05/16	0	0.00	2	15.45	15.45	-2	2,504	-0.08%
2023/05/12	0	0.00	6	14.90	15.05	-6	2,608	-0.23%
2023/05/11	7	15.09	0	0.00	14.85	7	2,619	0.27%
2023/05/08	5	15.25	0	0.00	15.30	5	2,630	0.19%
2023/05/04	3	15.15	3	15.30	15.25	0	2,688	0.00%
2023/04/27	3	15.30	0	0.00	15.25	3	2,796	0.11%
2023/04/25	2	14.90	1	14.85	14.80	1	2,893	0.03%
2023/04/21	2	15.20	0	0.00	15.00	2	2,899	0.07%
2023/04/18	15	15.83	0	0.00	15.80	15	2,878	0.52%
2023/04/14	0	0.00	5	16.20	16.20	-5	2,890	-0.17%
2023/04/12	5	16.50	0	0.00	16.50	5	2,990	0.17%
2023/04/10	0	0.00	15	16.00	16.05	-15	2,994	-0.50%
2023/04/07	2	15.85	0	0.00	15.85	2	2,987	0.07%
2023/03/31	4	16.03	0	0.00	15.95	4	2,977	0.13%
2023/03/30	0	0.00	2	16.38	16.25	-2	2,959	-0.07%
2023/03/29	0	0.00	3	16.22	16.25	-3	2,957	-0.10%
2023/03/28	10	16.35	4	16.63	16.25	6	2,980	0.20%
2023/03/27	2	16.80	0	0.00	16.70	2	2,960	0.07%
2023/03/24	4	17.11	1	17.20	17.20	3	2,982	0.10%
2023/03/23	1	17.30	11	17.05	17.05	-10	3,221	-0.31%
2023/03/22	8	17.21	15	17.17	17.10	-7	3,351	-0.21%
2023/03/21	24	16.96	30	17.15	17.20	-6	3,292	-0.18%
2023/03/20	16	16.79	16	16.58	16.40	0	3,126	0.00%
2023/03/17	12	16.47	11	16.40	16.55	1	3,058	0.03%
2023/03/16	2	16.00	4	15.93	16.00	-2	2,901	-0.07%
2023/03/15	3	16.20	3	16.15	16.20	0	2,869	0.00%
2023/03/14	12	16.12	11	15.99	15.65	1	2,731	0.04%
2023/03/13	9	15.58	5	15.64	15.80	4	2,683	0.15%
2023/03/10	1	15.75	4	15.60	15.60	-3	2,658	-0.11%
2023/03/09	1	16.00	1	15.75	15.75	0	2,668	0.00%
2023/03/07	1	15.75	0	0.00	15.75	1	2,676	0.04%
2023/03/06	3	15.70	0	0.00	15.70	3	2,646	0.11%
2023/03/03	2	15.53	0	0.00	15.60	2	2,667	0.07%
2023/03/02	1	15.45	0	0.00	15.40	1	2,651	0.04%
2023/03/01	10	15.33	0	0.00	15.35	10	2,678	0.37%
2023/02/24	2	15.70	0	0.00	15.75	2	2,657	0.08%
2023/02/23	2	16.25	8	15.50	16.25	-6	2,458	-0.24%
2023/02/22	2	14.73	1	14.85	14.80	1	2,233	0.04%
2023/02/21	3	15.13	1	14.90	14.90	2	2,248	0.09%
2023/02/20	9	14.97	1	15.05	15.05	8	2,331	0.34%
2023/02/17	1	14.70	6	14.96	15.05	-5	2,340	-0.21%
2023/02/16	3	15.00	4	15.19	14.90	-1	2,337	-0.04%
2023/02/14	1	14.45	0	0.00	14.50	1	2,371	0.04%
2023/02/13	11	14.45	3	14.47	14.40	8	2,917	0.27%
2023/02/10	1	14.20	0	0.00	14.10	1	3,141	0.03%
2023/02/09	6	14.75	1	14.70	14.65	5	3,229	0.15%
2023/02/08	1	14.70	0	0.00	14.65	1	3,235	0.03%
2023/02/07	2	14.60	0	0.00	14.60	2	3,245	0.06%
2023/02/03	0	0.00	5	14.60	14.70	-5	3,266	-0.15%
2023/02/02	3	14.65	0	0.00	14.55	3	3,284	0.09%
2023/02/01	2	14.40	1	14.35	14.40	1	3,287	0.03%
2023/01/31	1	14.35	0	0.00	14.35	1	3,533	0.03%
2023/01/16	1	13.75	2	13.85	13.75	-1	3,670	-0.03%
2023/01/13	2	13.95	2	13.78	13.55	0	3,651	0.00%
2023/01/12	0	0.00	2	13.75	13.65	-2	3,725	-0.05%
2023/01/11	1	14.00	1	13.80	13.80	0	3,864	0.00%
2023/01/04	1	13.70	1	13.70	13.75	0	3,849	0.00%
2023/01/03	5	13.85	6	14.18	13.70	-1	3,834	-0.03%
2022/12/30	1	13.55	1	13.30	13.30	0	3,710	0.00%
2022/12/29	4	13.23	5	13.64	13.50	-1	3,702	-0.03%
2022/12/28	0	0.00	1	13.40	13.10	-1	3,654	-0.03%
2022/12/27	2	13.55	3	13.57	13.55	-1	3,647	-0.03%
2022/12/26	2	13.55	1	13.50	13.50	1	3,651	0.03%
2022/12/23	0	0.00	1	13.45	13.55	-1	3,654	-0.03%
2022/12/22	2	13.63	0	0.00	13.55	2	3,664	0.05%
2022/12/20	2	13.48	2	14.03	13.40	0	3,784	0.00%
2022/12/19	1	13.70	1	13.85	13.70	0	3,771	0.00%
2022/12/16	0	0.00	2	14.25	14.00	-2	3,761	-0.05%
2022/12/15	32	14.60	38	14.71	14.60	-6	3,704	-0.16%
2022/12/14	0	0.00	9	14.49	14.45	-9	3,438	-0.26%
2022/12/09	5	13.75	0	0.00	13.65	5	3,259	0.15%
2022/12/08	3	13.60	1	13.50	13.70	2	3,256	0.06%
2022/12/07	11	13.66	1	13.60	13.55	10	3,253	0.31%
2022/11/30	0	0.00	3	14.25	14.15	-3	3,180	-0.09%
2022/11/24	3	14.00	0	0.00	14.00	3	3,111	0.10%
2022/11/23	0	0.00	4	14.05	13.90	-4	3,107	-0.13%
2022/11/21	2	13.80	6	13.99	13.75	-4	3,068	-0.13%
2022/11/18	2	14.05	0	0.00	14.05	2	3,060	0.07%
2022/11/17	1	14.05	10	13.90	14.20	-9	3,022	-0.30%
2022/11/16	16	14.39	8	14.26	14.05	8	3,000	0.27%
2022/11/15	3	13.70	0	0.00	13.80	3	2,910	0.10%
2022/11/11	0	0.00	18	13.89	13.60	-18	2,887	-0.62%
2022/11/09	19	14.49	2	14.48	14.45	17	2,822	0.60%
2022/11/08	82	14.95	73	14.95	14.10	9	2,298	0.39%
2022/11/07	0	0.00	10	14.30	14.40	-10	1,999	-0.50%
2022/11/04	3	13.15	25	13.05	13.10	-22	1,915	-1.15%
2022/11/03	5	13.03	3	13.23	13.15	2	1,907	0.10%
2022/11/02	7	12.86	8	12.96	12.95	-1	1,909	-0.05%
2022/11/01	1	12.85	0	0.00	12.85	1	1,902	0.05%
2022/10/31	20	13.00	0	0.00	12.80	20	1,903	1.05%
2022/10/28	2	12.95	10	12.90	12.85	-8	1,886	-0.42%
2022/10/27	74	13.08	74	13.19	13.30	0	1,853	0.00%
2022/10/26	16	12.85	7	12.60	12.90	9	1,609	0.56%
2022/10/25	0	0.00	5	12.15	12.05	-5	1,457	-0.34%
2022/10/24	6	11.98	5	12.20	11.95	1	1,702	0.06%
2022/10/21	6	12.00	2	12.00	11.85	4	1,766	0.23%
2022/10/20	1	12.25	2	12.50	12.25	-1	1,756	-0.06%
2022/10/19	2	12.98	8	12.83	13.00	-6	1,650	-0.36%
2022/10/18	1	12.30	5	12.13	11.85	-4	1,518	-0.26%
2022/10/17	2	11.50	0	0.00	11.70	2	1,514	0.13%
2022/10/14	0	0.00	1	11.75	11.80	-1	1,538	-0.06%
2022/10/13	1	11.20	3	11.95	11.20	-2	1,715	-0.12%
2022/10/12	2	11.85	0	0.00	11.90	2	1,775	0.11%
2022/10/11	1	11.80	1	11.80	11.80	0	1,778	0.00%
2022/10/05	0	0.00	4	12.61	12.35	-4	1,768	-0.23%
2022/10/04	1	12.30	2	12.35	12.45	-1	1,769	-0.06%
2022/10/03	3	11.98	0	0.00	12.15	3	1,764	0.17%
2022/09/30	1	12.20	1	12.10	12.25	0	1,764	0.00%
2022/09/29	1	11.90	1	11.90	12.15	0	1,762	0.00%
2022/09/28	1	11.70	6	11.87	11.60	-5	1,749	-0.29%
2022/09/27	11	12.31	1	12.40	12.50	10	1,729	0.58%
2022/09/26	2	12.55	0	0.00	12.10	2	1,642	0.12%
2022/09/23	0	0.00	2	13.63	13.30	-2	1,643	-0.12%
2022/09/22	1	13.50	0	0.00	13.65	1	1,650	0.06%
2022/09/21	4	13.88	0	0.00	13.80	4	1,645	0.24%
2022/09/19	0	0.00	5	14.05	14.05	-5	1,653	-0.30%
2022/09/15	0	0.00	2	14.60	14.50	-2	1,658	-0.12%
2022/09/14	7	14.53	0	0.00	14.55	7	1,667	0.42%
2022/09/13	0	0.00	1	14.55	14.65	-1	1,677	-0.06%
2022/09/12	1	14.20	1	14.65	14.20	0	1,682	0.00%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/08/30	0	0.00	2	14.85	15.00	-2	1,660	-0.12%
2022/08/29	2	14.55	0	0.00	14.60	2	1,651	0.12%
2022/08/22	1	16.00	0	0.00	14.80	1	1,635	0.06%
2022/08/19	2	15.05	0	0.00	15.10	2	1,621	0.12%
2022/08/18	2	15.20	0	0.00	15.15	2	1,612	0.12%
2022/08/17	6	16.25	0	0.00	16.30	6	1,597	0.38%
2022/08/15	0	0.00	2	15.95	16.00	-2	1,536	-0.13%
2022/08/12	2	15.40	0	0.00	15.60	2	1,500	0.13%
2022/08/05	2	14.90	0	0.00	14.75	2	1,425	0.14%
2022/08/03	2	14.75	0	0.00	14.65	2	1,419	0.14%
2022/07/29	5	15.38	1	15.20	14.90	4	1,405	0.28%
2022/07/28	2	14.85	3	14.83	14.80	-1	1,123	-0.09%
2022/07/26	0	0.00	2	15.95	15.40	-2	1,021	-0.20%
2022/07/22	1	16.30	1	16.75	16.50	0	997	0.00%
2022/07/21	0	0.00	3	16.43	16.45	-3	1,002	-0.30%
2022/07/20	3	16.82	3	17.33	16.70	0	989	0.00%
2022/07/18	3	14.97	0	0.00	15.10	3	754	0.40%
2022/07/14	0	0.00	1	14.75	14.75	-1	754	-0.13%
2022/07/13	1	14.50	0	0.00	14.50	1	764	0.13%
2022/07/06	0	0.00	1	14.45	14.10	-1	792	-0.13%
2022/06/20	1	15.40	0	0.00	14.95	1	869	0.12%
2022/06/16	0	0.00	1	16.75	16.50	-1	873	-0.11%
2022/06/15	1	16.95	0	0.00	16.80	1	876	0.11%
2022/06/10	0	0.00	6	17.95	17.95	-6	885	-0.68%
2022/06/07	5	18.15	0	0.00	18.15	5	998	0.50%
2022/06/01	0	0.00	2	18.30	18.25	-2	1,055	-0.19%
2022/05/12	2	16.75	0	0.00	16.70	2	1,559	0.13%
2022/05/11	0	0.00	10	17.00	17.10	-10	1,566	-0.64%
2022/05/09	0	0.00	2	17.65	17.35	-2	1,746	-0.11%
2022/04/29	2	19.20	0	0.00	18.90	2	1,897	0.11%
2022/04/25	0	0.00	1	19.85	19.70	-1	1,899	-0.05%
2022/04/19	2	20.85	0	0.00	20.80	2	1,978	0.10%
2022/04/11	5	20.25	0	0.00	20.15	5	2,306	0.22%
2022/04/07	5	21.50	1	21.55	21.00	4	2,428	0.16%
2022/04/01	0	0.00	4	21.45	21.60	-4	2,840	-0.14%
2022/03/31	1	21.90	1	21.75	21.70	0	3,028	0.00%
2022/03/29	8	22.17	0	0.00	22.10	8	4,740	0.17%
2022/03/28	11	22.44	1	22.50	22.40	10	5,040	0.20%
2022/03/25	6	22.33	0	0.00	22.00	6	5,015	0.12%
2022/03/24	2	21.95	0	0.00	21.95	2	5,028	0.04%
2022/03/23	0	0.00	2	22.00	21.90	-2	5,058	-0.04%
2022/03/22	4	21.40	1	21.40	22.00	3	5,079	0.06%
2022/03/21	1	22.00	0	0.00	21.85	1	5,078	0.02%
2022/03/17	0	0.00	2	21.78	21.75	-2	5,551	-0.04%
2022/03/15	1	21.25	3	21.60	21.10	-2	5,720	-0.03%
2022/03/14	1	21.85	1	21.55	21.70	0	5,767	0.00%
2022/03/10	2	22.43	4	22.49	22.10	-2	5,834	-0.03%
2022/03/09	2	21.20	0	0.00	21.45	2	5,889	0.03%
2022/03/07	2	21.20	1	21.75	21.30	1	5,975	0.02%
2022/03/01	0	0.00	7	23.34	22.95	-7	6,171	-0.11%
2022/02/21	5	22.50	0	0.00	22.55	5	6,549	0.08%
2022/02/18	3	22.55	11	22.72	22.90	-8	6,650	-0.12%
2022/02/17	8	23.50	0	0.00	23.10	8	6,791	0.12%
2022/02/16	0	0.00	3	23.35	23.90	-3	6,815	-0.04%
2022/02/09	21	22.47	19	22.62	22.45	2	8,506	0.02%
2022/01/21	2	21.50	0	0.00	21.45	2	8,575	0.02%
2022/01/19	0	0.00	1	22.20	22.10	-1	8,620	-0.01%
2022/01/14	3	21.50	0	0.00	21.75	3	8,757	0.03%
2022/01/11	1	22.50	2	22.45	22.60	-1	9,861	-0.01%
2022/01/10	0	0.00	2	23.15	23.20	-2	10,194	-0.02%
2022/01/07	1	23.20	2	23.20	22.95	-1	10,206	-0.01%
2022/01/06	2	24.05	0	0.00	23.90	2	10,198	0.02%
2022/01/05	2	24.90	1	25.00	24.85	1	10,309	0.01%
2022/01/04	2	24.33	1	24.70	24.50	1	10,302	0.01%
2022/01/03	2	25.20	4	24.89	24.55	-2	10,328	-0.02%
2021/12/30	12	24.70	9	25.15	24.60	3	10,504	0.03%
2021/12/29	1	25.35	0	0.00	25.35	1	10,455	0.01%
2021/12/28	6	27.05	5	25.94	26.00	1	10,366	0.01%
2021/12/27	9	26.89	14	26.58	27.00	-5	10,120	-0.05%
2021/12/24	40	26.57	77	26.63	26.55	-37	9,973	-0.37%
2021/12/23	117	26.69	101	26.67	27.00	16	9,701	0.16%	大買/大賣/
2021/12/22	100	24.15	126	24.79	25.35	-26	8,351	-0.31%	大賣/
2021/12/20	10	22.95	0	0.00	22.85	10	8,067	0.12%
2021/12/16	0	0.00	2	22.90	22.90	-2	8,001	-0.02%
2021/12/15	0	0.00	13	22.68	22.75	-13	7,999	-0.16%
2021/12/14	7	23.11	1	22.40	22.40	6	7,994	0.08%
2021/12/13	19	24.38	11	25.55	23.95	8	7,897	0.10%
2021/12/10	4	23.70	7	23.26	23.30	-3	7,561	-0.04%
2021/12/09	0	0.00	1	23.60	23.35	-1	7,664	-0.01%
2021/12/08	12	23.51	1	23.70	23.40	11	7,574	0.15%
2021/12/07	9	23.50	9	23.35	23.50	0	7,530	0.00%
2021/12/06	2	23.05	1	22.95	23.15	1	7,512	0.01%
2021/12/03	0	0.00	1	24.00	23.80	-1	7,506	-0.01%
2021/12/02	4	23.25	0	0.00	23.20	4	7,408	0.05%
2021/12/01	0	0.00	1	23.05	23.15	-1	7,493	-0.01%
2021/11/30	0	0.00	2	22.40	23.05	-2	7,521	-0.03%
2021/11/29	2	21.85	4	21.20	21.95	-2	7,474	-0.03%
2021/11/25	5	23.41	0	0.00	23.45	5	7,436	0.07%
2021/11/23	0	0.00	4	22.60	22.55	-4	7,339	-0.05%
2021/11/22	1	23.25	5	23.50	23.55	-4	7,505	-0.05%
2021/11/19	7	23.49	6	23.48	24.00	1	7,423	0.01%
2021/11/18	0	0.00	1	22.20	22.20	-1	7,207	-0.01%
2021/11/17	4	22.00	3	22.23	22.35	1	7,177	0.01%
2021/11/16	0	0.00	2	23.70	23.05	-2	7,081	-0.03%
2021/11/15	0	0.00	6	23.94	23.50	-6	6,940	-0.09%
2021/11/12	3	24.17	5	23.95	23.85	-2	6,852	-0.03%
2021/11/11	1	24.10	2	24.03	23.50	-1	6,655	-0.02%
2021/11/10	35	24.84	9	25.29	24.60	26	6,471	0.40%
2021/11/09	60	24.51	69	24.48	24.60	-9	6,102	-0.15%
2021/11/08	13	23.21	13	21.91	23.00	0	5,501	0.00%
2021/11/05	1	21.55	2	21.20	21.30	-1	5,133	-0.02%
2021/11/04	0	0.00	6	20.75	20.60	-6	5,002	-0.12%
2021/11/03	2	21.00	3	20.93	20.85	-1	5,125	-0.02%
2021/11/02	3	20.53	0	0.00	20.20	3	5,254	0.06%
2021/10/28	0	0.00	2	21.05	21.00	-2	5,205	-0.04%
2021/10/26	1	20.95	3	20.85	20.20	-2	5,301	-0.04%
2021/10/25	2	20.55	3	20.80	20.70	-1	5,337	-0.02%
2021/10/22	0	0.00	5	20.95	21.15	-5	5,884	-0.08%
2021/10/21	6	22.12	9	22.24	21.60	-3	6,516	-0.05%
2021/10/20	1	21.30	1	21.80	21.20	0	6,362	0.00%
2021/10/19	37	21.60	18	21.59	21.60	19	6,079	0.31%
2021/10/18	11	20.08	9	20.69	21.00	2	5,617	0.04%
2021/10/15	1	19.10	0	0.00	19.10	1	5,286	0.02%
2021/10/13	3	18.60	0	0.00	18.30	3	5,322	0.06%
2021/10/12	1	19.10	0	0.00	18.60	1	5,170	0.02%
2021/10/08	11	18.90	11	19.25	18.90	0	5,090	0.00%
2021/10/07	0	0.00	3	19.60	19.35	-3	5,182	-0.06%
2021/09/29	2	19.00	2	18.80	18.65	0	5,046	0.00%
2021/09/28	2	20.20	5	19.75	19.95	-3	5,086	-0.06%
2021/09/27	0	0.00	1	20.65	20.35	-1	5,148	-0.02%
2021/09/24	0	0.00	1	20.50	20.50	-1	5,184	-0.02%
2021/09/22	2	20.20	0	0.00	20.00	2	5,324	0.04%
2021/09/16	2	21.00	0	0.00	20.75	2	5,534	0.04%
2021/09/15	19	21.33	16	21.40	21.20	3	5,608	0.05%
2021/09/13	0	0.00	2	21.15	21.00	-2	5,718	-0.03%
2021/09/10	2	20.90	0	0.00	20.80	2	5,813	0.03%
2021/09/08	0	0.00	1	21.20	20.90	-1	6,028	-0.02%
2021/09/06	5	22.65	7	22.84	21.90	-2	6,299	-0.03%
2021/09/02	2	22.40	34	21.95	21.75	-32	6,578	-0.49%
2021/08/27	3	22.83	0	0.00	22.95	3	7,230	0.04%
2021/08/26	12	23.66	1	23.20	23.10	11	7,420	0.15%
2021/08/24	3	23.37	11	22.87	22.85	-8	7,820	-0.10%
2021/08/20	0	0.00	3	21.42	21.05	-3	7,967	-0.04%
2021/08/19	1	21.45	25	21.31	20.90	-24	8,027	-0.30%
2021/08/18	3	21.00	10	21.50	22.00	-7	8,156	-0.09%
2021/08/17	1	21.90	1	21.00	21.00	0	8,366	0.00%
2021/08/16	1	23.10	0	0.00	22.25	1	8,497	0.01%
2021/08/13	8	22.93	0	0.00	22.80	8	8,909	0.09%
2021/08/12	3	23.73	4	23.78	23.85	-1	8,963	-0.01%
2021/08/11	5	23.89	0	0.00	23.60	5	9,109	0.05%
2021/08/09	18	26.44	8	26.58	26.05	10	9,209	0.11%
2021/08/06	37	25.81	3	26.37	25.60	34	9,267	0.37%
2021/08/05	0	0.00	21	25.49	25.30	-21	9,258	-0.23%
2021/08/02	1	27.00	1	27.45	26.55	0	9,883	0.00%
2021/07/30	1	25.30	0	0.00	25.75	1	9,904	0.01%
2021/07/29	0	0.00	2	25.60	25.40	-2	10,042	-0.02%
2021/07/28	48	24.88	37	25.98	25.20	11	10,144	0.11%
2021/07/27	33	27.51	46	27.43	26.30	-13	9,734	-0.13%
2021/07/26	18	25.52	18	25.33	25.90	0	9,183	0.00%
2021/07/21	3	22.80	0	0.00	23.05	3	9,634	0.03%
2021/07/19	3	24.75	0	0.00	24.25	3	10,065	0.03%
2021/07/14	4	24.00	10	24.01	23.85	-6	10,097	-0.06%
2021/07/13	4	24.38	0	0.00	24.15	4	9,985	0.04%
2021/07/12	2	25.30	2	25.30	25.25	0	9,952	0.00%
2021/07/09	14	25.19	2	25.10	25.00	12	9,914	0.12%
2021/07/08	0	0.00	13	25.70	25.60	-13	9,964	-0.13%
2021/07/07	3	25.67	0	0.00	25.35	3	10,006	0.03%
2021/07/05	4	26.31	13	26.43	26.45	-9	10,210	-0.09%
2021/07/02	0	0.00	10	25.76	25.30	-10	10,406	-0.10%
2021/07/01	3	25.57	11	25.85	25.55	-8	10,493	-0.08%
2021/06/30	10	25.85	2	26.18	25.85	8	10,595	0.08%
2021/06/29	5	25.91	38	25.85	25.60	-33	10,873	-0.30%
2021/06/28	0	0.00	25	26.33	26.25	-25	11,111	-0.22%
2021/06/25	8	27.41	0	0.00	26.90	8	11,160	0.07%
2021/06/24	5	27.10	0	0.00	27.20	5	11,083	0.05%
2021/06/23	24	26.99	0	0.00	26.40	24	11,158	0.22%
2021/06/22	39	27.28	11	26.75	26.75	28	11,554	0.24%
2021/06/21	12	27.70	5	27.50	27.25	7	11,582	0.06%
2021/06/18	0	0.00	99	28.39	28.95	-99	12,734	-0.78%
2021/06/17	1	27.70	1	28.25	28.00	0	12,614	0.00%
2021/06/16	3	28.30	0	0.00	28.30	3	12,653	0.02%
2021/06/15	0	0.00	6	29.41	29.20	-6	12,668	-0.05%
2021/06/11	15	28.31	8	29.00	28.30	7	13,381	0.05%
2021/06/10	24	29.21	14	28.98	28.75	10	13,691	0.07%
2021/06/09	11	28.40	20	28.66	28.40	-9	13,488	-0.07%
2021/06/08	6	28.25	11	27.50	28.05	-5	13,317	-0.04%
2021/06/07	10	26.95	2	26.98	26.95	8	13,176	0.06%
2021/06/04	30	28.90	41	28.87	28.10	-11	13,081	-0.08%
2021/06/03	23	29.52	37	28.94	29.35	-14	12,917	-0.11%
2021/06/02	15	29.40	31	28.86	28.90	-16	12,728	-0.13%
2021/06/01	3	25.92	6	27.09	27.55	-3	12,238	-0.02%
2021/05/31	0	0.00	2	25.05	25.05	-2	12,379	-0.02%
2021/05/28	30	24.90	0	0.00	24.75	30	12,336	0.24%
2021/05/27	0	0.00	1	24.50	24.20	-1	12,338	-0.01%
2021/05/26	12	24.63	2	25.40	24.75	10	12,313	0.08%
2021/05/25	37	25.22	12	25.03	25.00	25	12,225	0.20%
2021/05/24	0	0.00	12	23.09	24.00	-12	12,164	-0.10%
2021/05/21	24	24.23	10	24.43	24.20	14	12,169	0.12%
2021/05/19	3	21.95	6	22.27	22.40	-3	12,046	-0.02%
2021/05/18	5	21.30	2	21.10	21.55	3	12,370	0.02%
2021/05/17	5	19.60	5	19.90	19.60	0	12,405	0.00%
2021/05/14	14	21.75	5	21.85	21.75	9	12,332	0.07%
2021/05/13	33	23.10	2	23.10	23.00	31	12,184	0.25%
2021/05/12	15	25.86	3	25.65	25.55	12	12,101	0.10%
2021/05/11	22	28.78	3	28.90	28.35	19	12,068	0.16%
2021/05/10	20	30.32	2	29.73	31.45	18	11,997	0.15%
2021/05/07	0	0.00	4	26.75	28.60	-4	12,049	-0.03%
2021/05/06	44	27.48	41	28.76	26.70	3	11,972	0.03%
2021/05/05	5	26.60	16	27.68	27.65	-11	11,813	-0.09%
2021/05/04	60	26.99	0	0.00	26.20	60	11,670	0.51%
2021/05/03	4	30.54	4	31.05	28.65	0	11,560	0.00%
2021/04/29	3	31.20	6	31.87	31.00	-3	11,524	-0.03%
2021/04/28	7	32.38	3	32.80	31.25	4	11,436	0.03%
2021/04/27	22	33.16	7	33.78	32.30	15	11,254	0.13%
2021/04/26	13	32.92	6	32.87	32.60	7	10,983	0.06%
2021/04/22	1	27.90	1	28.70	27.90	0	10,540	0.00%
2021/04/20	0	0.00	16	31.59	31.70	-16	10,615	-0.15%
2021/04/19	2	33.05	6	32.70	32.75	-4	10,752	-0.04%
2021/04/16	1	35.90	0	0.00	36.30	1	10,808	0.01%
2021/04/13	2	36.50	0	0.00	33.20	2	11,241	0.02%
2021/04/12	0	0.00	2	36.95	36.50	-2	11,296	-0.02%
2021/04/09	5	38.01	6	38.06	37.80	-1	11,456	-0.01%
2021/04/08	20	40.04	41	37.94	39.85	-21	11,332	-0.19%
2021/04/07	41	39.30	14	40.09	40.50	27	11,139	0.24%
2021/04/06	4	35.75	11	36.15	36.85	-7	11,109	-0.06%
2021/04/01	13	31.09	15	31.02	33.50	-2	11,321	-0.02%
2021/03/31	1	30.00	27	29.81	30.70	-26	11,137	-0.23%
2021/03/30	16	28.25	3	28.00	27.95	13	11,109	0.12%
2021/03/29	2	28.05	12	27.59	27.55	-10	11,221	-0.09%
2021/03/26	13	27.85	50	26.97	28.00	-37	11,462	-0.32%
2021/03/25	53	28.02	27	27.64	27.90	26	11,748	0.22%
2021/03/24	4	25.84	6	26.26	26.75	-2	12,908	-0.02%
2021/03/23	64	26.47	26	24.85	24.35	38	13,165	0.29%
2021/03/22	0	0.00	2	26.40	26.40	-2	12,040	-0.02%
2021/03/19	12	24.00	3	24.00	24.00	9	12,104	0.07%
2021/03/18	0	0.00	54	21.85	21.85	-54	12,247	-0.44%
2021/03/17	81	19.68	44	19.32	19.90	37	12,261	0.30%
2021/03/16	9	18.72	7	18.52	19.00	2	11,553	0.02%
2021/03/15	12	18.05	15	18.09	18.05	-3	11,407	-0.03%
2021/03/12	4	17.61	30	17.50	17.65	-26	11,400	-0.23%
2021/03/09	3	16.58	0	0.00	16.95	3	12,373	0.02%
2021/03/08	13	17.13	1	16.95	16.75	12	12,498	0.10%
2021/03/05	3	17.10	0	0.00	16.80	3	12,764	0.02%
2021/03/04	10	17.70	10	17.30	17.30	0	12,865	0.00%
2021/03/03	13	17.41	1	17.35	17.20	12	12,877	0.09%
2021/03/02	22	17.66	17	18.23	17.35	5	13,058	0.04%
2021/02/26	1	17.70	1	17.50	17.70	0	13,319	0.00%
2021/02/25	0	0.00	7	17.49	17.50	-7	13,530	-0.05%
2021/02/24	2	17.65	2	17.63	17.50	0	13,848	0.00%
2021/02/23	12	18.08	19	18.01	17.60	-7	14,549	-0.05%
2021/02/22	3	19.20	13	18.87	18.75	-10	16,106	-0.06%
2021/02/19	4	18.70	12	18.55	18.40	-8	16,893	-0.05%
2021/02/18	36	18.67	10	18.81	18.50	26	17,339	0.15%
2021/02/17	1	17.65	5	17.65	17.65	-4	17,392	-0.02%
2021/02/05	0	0.00	1	16.30	16.05	-1	18,457	-0.01%
2021/02/04	0	0.00	10	16.15	16.15	-10	18,575	-0.05%
2021/02/03	1	16.20	0	0.00	16.10	1	18,747	0.01%
2021/02/02	1	15.90	0	0.00	16.05	1	19,260	0.01%
2021/02/01	28	15.77	26	15.64	16.00	2	20,419	0.01%
2021/01/29	2	14.65	6	14.81	15.65	-4	21,208	-0.02%
2021/01/28	6	14.28	0	0.00	14.30	6	21,057	0.03%
2021/01/27	0	0.00	2	13.98	14.05	-2	21,126	-0.01%
2021/01/26	1	13.90	0	0.00	13.70	1	21,214	0.00%
2021/01/25	17	14.27	17	13.69	14.30	0	21,304	0.00%
2021/01/22	2	13.50	3	13.28	13.60	-1	21,881	0.00%
2021/01/21	1	13.70	0	0.00	13.60	1	22,107	0.00%
2021/01/19	10	14.90	0	0.00	14.50	10	22,992	0.04%
2021/01/14	1	15.25	2	15.23	15.30	-1	25,209	0.00%
2021/01/13	0	0.00	23	15.27	15.10	-23	25,440	-0.09%
2021/01/12	1	16.00	6	15.52	15.40	-5	25,401	-0.02%
2021/01/11	28	16.55	1	16.55	16.65	27	25,317	0.11%
2021/01/08	1	17.35	1	17.15	16.60	0	25,313	0.00%
2021/01/07	3	16.95	13	16.73	16.85	-10	25,274	-0.04%
2021/01/06	2	16.80	12	16.18	16.50	-10	25,542	-0.04%
2021/01/05	4	17.01	3	16.98	17.00	1	25,605	0.00%
2021/01/04	1	17.70	0	0.00	17.50	1	25,605	0.00%
2020/12/30	2	17.25	7	17.39	17.40	-5	25,329	-0.02%
2020/12/29	16	17.46	6	17.55	17.30	10	25,250	0.04%
2020/12/28	1	18.05	17	17.99	17.65	-16	25,122	-0.06%
2020/12/25	7	17.22	6	17.46	17.25	1	24,821	0.00%
2020/12/24	16	17.48	25	17.58	17.50	-9	24,665	-0.04%
2020/12/23	3	17.80	1	17.70	17.55	2	24,380	0.01%
2020/12/22	1	17.70	0	0.00	17.05	1	24,245	0.00%
2020/12/21	17	18.98	56	18.73	18.05	-39	23,970	-0.16%
2020/12/18	39	19.30	21	18.93	18.70	18	23,684	0.08%
2020/12/17	33	18.00	30	18.16	18.20	3	22,522	0.01%
2020/12/16	6	16.60	0	0.00	16.55	6	22,164	0.03%
2020/12/15	26	16.25	1	16.20	16.20	25	22,041	0.11%
2020/12/14	3	16.67	0	0.00	16.60	3	21,951	0.01%
2020/12/11	8	15.99	1	16.00	16.00	7	21,725	0.03%
2020/12/10	28	16.79	22	16.72	16.65	6	21,536	0.03%
2020/12/09	17	17.13	10	17.08	17.05	7	21,348	0.03%
2020/12/08	3	18.03	2	18.03	17.90	1	21,085	0.00%
2020/12/07	16	17.88	6	17.91	17.70	10	20,932	0.05%
2020/12/04	25	18.43	6	18.62	17.95	19	20,725	0.09%
2020/12/03	0	0.00	1	17.85	17.45	-1	19,960	-0.01%
2020/12/02	4	17.80	41	17.89	17.70	-37	19,873	-0.19%
2020/12/01	4	18.40	2	18.53	18.30	2	19,753	0.01%
2020/11/30	1	18.10	10	18.15	18.10	-9	19,546	-0.05%
2020/11/27	17	17.86	6	17.88	17.85	11	19,607	0.06%
2020/11/26	7	18.86	21	18.73	18.75	-14	19,397	-0.07%
2020/11/25	10	19.44	4	19.29	18.95	6	19,171	0.03%
2020/11/24	16	18.73	2	18.78	18.65	14	18,775	0.07%
2020/11/23	76	19.15	73	19.30	19.00	3	18,562	0.02%
2020/11/20	97	18.90	66	19.00	19.20	31	18,218	0.17%
2020/11/19	125	19.65	211	19.34	19.10	-86	17,425	-0.49%	大買/大賣/
2020/11/18	308	18.56	285	18.30	18.55	23	15,774	0.15%	大買/大賣/
2020/11/17	163	18.38	158	18.09	17.25	5	14,842	0.03%	大買/大賣/
2020/11/16	42	17.13	38	17.16	17.30	4	14,314	0.03%
2020/11/13	141	17.54	135	17.21	17.30	6	14,107	0.04%	大買/大賣/
2020/11/12	9	16.16	15	16.00	16.20	-6	13,180	-0.05%
2020/11/11	5	16.52	6	16.68	16.15	-1	13,049	-0.01%
2020/11/10	12	16.50	14	16.57	16.55	-2	12,829	-0.02%
2020/11/09	40	16.97	15	16.91	17.05	25	12,241	0.20%
2020/11/06	13	16.48	18	16.58	16.60	-5	10,997	-0.05%
2020/11/05	34	15.11	35	15.41	15.10	-1	9,976	-0.01%
2020/11/04	15	15.22	40	14.95	15.25	-25	9,771	-0.26%
2020/11/03	3	14.73	30	14.65	14.70	-27	9,658	-0.28%
2020/11/02	0	0.00	1	14.80	14.70	-1	9,540	-0.01%
2020/10/30	18	15.40	18	15.81	15.00	0	9,403	0.00%
2020/10/29	25	15.08	7	15.09	15.10	18	8,786	0.20%
2020/10/28	490	15.71	476	15.38	15.50	14	8,453	0.17%	大買/大賣/
2020/10/27	4	14.50	10	14.48	14.45	-6	7,583	-0.08%
2020/10/26	20	15.26	57	14.71	14.70	-37	7,463	-0.50%
2020/10/23	10	14.94	6	14.98	15.05	4	7,132	0.06%
2020/10/22	73	14.76	52	14.54	14.95	21	6,473	0.32%
2020/10/21	3	12.85	8	13.53	13.60	-5	5,302	-0.09%
2020/10/20	33	12.39	0	0.00	12.40	33	4,980	0.66%
2020/10/19	12	12.58	35	12.51	12.60	-23	4,951	-0.46%
2020/10/16	6	12.68	4	12.41	12.30	2	4,874	0.04%
2020/10/15	8	13.00	1	13.05	12.55	7	4,772	0.15%
2020/10/14	4	12.43	23	12.75	13.00	-19	4,618	-0.41%
2020/10/13	46	12.18	50	12.33	12.40	-4	4,163	-0.10%
2020/10/12	1	11.15	0	0.00	11.30	1	3,893	0.03%
2020/10/08	1	11.15	0	0.00	11.20	1	3,884	0.03%
2020/10/07	0	0.00	1	11.25	11.25	-1	3,885	-0.03%
2020/10/06	5	11.15	0	0.00	11.15	5	3,893	0.13%
2020/10/05	2	10.80	0	0.00	11.00	2	3,877	0.05%
2020/09/29	1	10.70	0	0.00	10.65	1	3,801	0.03%
2020/09/28	35	10.70	0	0.00	10.70	35	3,805	0.92%
2020/09/25	5	10.86	0	0.00	10.70	5	3,799	0.13%
2020/09/24	5	10.90	0	0.00	11.05	5	3,692	0.14%
2020/09/23	21	11.63	10	12.00	11.20	11	3,630	0.30%
2020/09/22	0	0.00	3	12.32	11.75	-3	3,599	-0.08%
2020/09/21	0	0.00	22	12.17	12.35	-22	3,146	-0.70%
2020/09/18	1	11.25	0	0.00	11.25	1	2,957	0.03%
2020/09/10	1	11.05	0	0.00	10.95	1	2,840	0.04%
2020/09/09	2	11.00	0	0.00	11.00	2	2,828	0.07%
2020/09/08	1	11.00	0	0.00	11.00	1	2,799	0.04%
2020/09/07	2	11.40	0	0.00	11.20	2	2,771	0.07%
2020/09/04	2	11.10	0	0.00	11.25	2	2,752	0.07%
2020/09/03	0	0.00	7	11.55	11.40	-7	2,712	-0.26%
2020/09/02	10	12.01	2	11.50	11.90	8	2,642	0.30%
2020/09/01	0	0.00	1	11.30	11.35	-1	2,443	-0.04%
2020/08/28	2	10.68	0	0.00	10.55	2	2,364	0.08%
2020/08/27	2	10.85	5	10.95	10.80	-3	2,341	-0.13%
2020/08/26	3	11.10	0	0.00	11.05	3	2,369	0.13%
2020/08/21	3	11.20	0	0.00	10.95	3	2,260	0.13%
2020/08/20	0	0.00	10	10.63	10.75	-10	2,208	-0.45%
2020/08/19	18	11.71	9	12.05	11.75	9	2,095	0.43%
2020/08/18	21	10.90	30	10.53	11.10	-9	1,767	-0.51%
2020/08/17	0	0.00	2	10.00	10.10	-2	1,502	-0.13%
2020/08/14	2	9.50	0	0.00	9.49	2	1,449	0.14%
2020/08/10	2	9.77	0	0.00	9.73	2	1,441	0.14%
2020/08/04	3	10.05	5	9.90	9.90	-2	1,465	-0.14%
2020/08/03	1	9.85	0	0.00	9.71	1	1,500	0.07%
2020/07/31	1	9.69	0	0.00	9.69	1	1,512	0.07%
2020/07/30	2	9.80	0	0.00	9.78	2	1,519	0.13%
2020/07/29	14	10.09	0	0.00	9.80	14	1,516	0.92%
2020/07/28	0	0.00	13	10.14	10.05	-13	1,425	-0.91%
2020/07/24	2	9.34	0	0.00	9.31	2	1,407	0.14%
2020/07/21	0	0.00	50	9.65	9.60	-50	1,399	-3.57%
2020/07/16	2	9.91	0	0.00	9.87	2	1,388	0.14%
2020/07/15	5	10.15	0	0.00	10.00	5	1,382	0.36%
2020/07/14	3	10.10	3	10.10	10.10	0	1,269	0.00%
2020/07/09	3	10.08	0	0.00	10.00	3	1,215	0.25%
2020/07/03	2	10.00	0	0.00	9.96	2	1,175	0.17%
2020/06/29	1	9.60	0	0.00	9.60	1	1,021	0.10%
2020/06/16	1	9.78	0	0.00	9.68	1	1,051	0.10%
2020/06/09	1	10.00	0	0.00	10.00	1	1,251	0.08%
2020/06/03	1	10.05	0.2	10.10	10.15	0.8	1,273	0.07%
2020/06/02	0	0.00	2	10.60	10.10	-2	1,269	-0.16%
2020/05/29	6	10.10	6	10.05	9.94	0	1,190	0.00%
2020/05/27	0	0.00	2	9.58	9.57	-2	1,136	-0.18%
2020/05/19	0	0.00	10	9.97	9.89	-10	1,147	-0.87%
2020/05/15	10	9.74	0	0.00	9.70	10	1,146	0.87%
2020/05/11	1	10.25	0	0.00	10.20	1	1,159	0.09%
2020/05/08	0	0.00	2	10.55	10.40	-2	1,174	-0.17%
2020/05/06	1	10.20	0	0.00	10.40	1	1,157	0.09%
2020/04/29	0	0.00	1	10.15	10.15	-1	1,061	-0.09%
2020/04/22	2	8.64	1	8.65	8.60	1	1,083	0.09%
2020/03/26	1	7.48	0	0.00	7.94	1	1,354	0.07%
2020/03/04	0	0.00	1	10.00	10.10	-1	1,273	-0.08%
2020/02/19	0	0.00	20	10.85	10.95	-20	1,548	-1.29%
2020/02/11	20	10.90	0	0.00	10.75	20	1,519	1.32%
2020/02/10	0	0.00	2	11.25	10.90	-2	1,491	-0.13%
2020/02/06	2	10.70	20	10.45	10.80	-18	1,417	-1.27%
2020/01/13	0	0.00	4	11.90	11.90	-4	1,662	-0.24%
2020/01/09	4	11.55	0	0.00	11.70	4	1,690	0.24%
2020/01/02	2	12.60	2	12.50	12.50	0	1,611	0.00%
2019/12/13	1	11.35	0	0.00	11.30	1	1,467	0.07%
2019/12/04	0	0.00	8	11.70	11.75	-8	1,499	-0.53%
2019/11/04	0	0.00	10	11.05	10.90	-10	1,921	-0.52%
2019/10/29	18	12.08	1	12.15	11.55	17	2,050	0.83%
2019/10/23	1	10.90	0	0.00	10.95	1	1,916	0.05%
2019/10/09	0	0.00	4	10.55	10.65	-4	2,202	-0.18%
2019/09/03	6	11.35	0	0.00	11.25	6	5,253	0.11%
2019/08/30	5	11.10	0	0.00	11.10	5	5,244	0.10%
2019/08/27	15	11.35	15	11.70	11.35	0	5,327	0.00%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/14	2	11.95	3	11.95	11.65	-1	5,880	-0.02%
2019/08/13	1	12.00	0	0.00	12.00	1	5,841	0.02%
2019/08/12	3	12.13	2	12.15	12.10	1	5,832	0.02%
2019/08/08	2	12.35	2	12.70	12.40	0	5,792	0.00%
2019/08/07	2	12.10	0	0.00	12.30	2	5,742	0.03%
2019/08/06	0	0.00	4	12.58	12.25	-4	5,674	-0.07%
2019/08/02	2	12.08	3	12.00	11.70	-1	5,353	-0.02%
2019/08/01	1	11.80	0	0.00	11.75	1	5,270	0.02%
2019/07/31	0	0.00	14	11.65	11.60	-14	5,230	-0.27%
2019/07/30	1	11.70	0	0.00	11.50	1	5,202	0.02%
2019/07/29	1	12.10	2	12.00	11.90	-1	5,169	-0.02%
2019/07/25	1	12.20	0	0.00	12.20	1	5,143	0.02%
2019/07/24	0	0.00	1	12.05	12.05	-1	5,046	-0.02%
2019/07/23	2	12.20	0	0.00	12.00	2	5,015	0.04%
2019/07/22	0	0.00	10	12.10	12.05	-10	4,982	-0.20%
2019/07/17	0	0.00	10	12.05	12.05	-10	4,864	-0.21%
2019/07/15	2	12.00	2	12.20	12.10	0	4,826	0.00%
2019/07/12	1	12.75	0	0.00	12.40	1	4,734	0.02%
2019/07/11	3	13.32	9	13.41	13.10	-6	4,624	-0.13%
2019/07/10	33	12.97	31	13.02	13.75	2	4,472	0.04%
2019/07/09	5	12.59	4	12.64	12.50	1	4,137	0.02%
2019/07/08	3	12.52	3	12.77	12.45	0	4,097	0.00%
2019/07/05	2	12.45	2	12.60	12.45	0	4,038	0.00%
2019/07/04	3	12.90	3	12.98	12.90	0	4,030	0.00%
2019/07/03	3	12.83	4	13.01	12.80	-1	3,992	-0.03%
2019/07/02	3	12.93	1	13.15	12.80	2	4,026	0.05%
2019/07/01	78	13.05	78	13.00	13.05	0	4,113	0.00%
2019/06/27	9	12.94	12	12.90	13.00	-3	3,877	-0.08%
2019/06/26	18	12.09	20	12.21	12.65	-2	3,282	-0.06%
2019/06/25	1	11.50	2	11.85	11.50	-1	2,854	-0.04%
2019/06/24	0	0.00	10	11.50	11.75	-10	2,509	-0.40%
2019/06/21	2	10.88	4	11.18	10.70	-2	2,293	-0.09%
2019/06/20	0	0.00	2	10.90	10.90	-2	2,237	-0.09%
2019/06/19	1	10.70	2	10.78	10.70	-1	2,220	-0.05%
2019/06/18	6	10.88	8	10.79	10.70	-2	2,213	-0.09%
2019/06/17	0	0.00	4	10.63	10.45	-4	2,136	-0.19%
2019/06/14	0	0.00	1	10.05	10.10	-1	2,227	-0.04%
2019/06/12	3	10.00	0	0.00	9.98	3	2,224	0.13%
2019/06/11	1	10.10	0	0.00	10.10	1	2,232	0.04%
2019/06/06	4	10.15	0	0.00	10.15	4	2,238	0.18%
2019/06/04	2	10.45	1	10.45	10.35	1	2,212	0.05%
2019/05/31	2	10.90	0	0.00	11.05	2	2,114	0.09%
2019/05/29	1	11.45	1	11.15	11.15	0	2,020	0.00%
2019/05/28	0	0.00	7	10.99	11.40	-7	1,689	-0.41%
2019/05/27	0	0.00	3	10.43	10.40	-3	1,478	-0.20%
2019/05/14	8	10.00	8	10.05	10.05	0	1,546	0.00%
2019/05/13	0	0.00	1	9.90	9.70	-1	1,510	-0.07%
2019/05/07	0	0.00	1	9.95	9.90	-1	1,484	-0.07%
2019/04/26	1	9.85	0	0.00	9.84	1	1,488	0.07%
2019/04/18	2	10.15	0	0.00	10.10	2	1,454	0.14%
2019/04/10	17	10.54	0	0.00	10.55	17	1,397	1.22%
2019/04/09	2	11.30	0	0.00	11.30	2	1,314	0.15%
2019/04/08	2	11.58	2	11.88	11.50	0	1,295	0.00%
2019/04/03	3	11.47	24	11.45	11.40	-21	1,213	-1.73%
2019/04/02	1	10.65	0	0.00	10.75	1	1,077	0.09%
2019/03/28	0	0.00	4	10.80	10.80	-4	1,306	-0.31%
2019/03/20	6	10.57	1	10.50	10.50	5	1,264	0.40%
2019/03/19	5	11.00	3	11.42	10.60	2	1,246	0.16%
2019/03/15	0	0.00	2	10.53	10.40	-2	1,104	-0.18%
2019/03/07	1	10.25	5	10.20	10.05	-4	1,087	-0.37%
2019/03/06	3	10.37	3	10.25	10.25	0	1,095	0.00%
2019/03/05	6	10.48	5	10.38	10.35	1	1,104	0.09%
2019/03/04	1	10.40	4	10.31	10.35	-3	1,097	-0.27%
2019/02/27	6	10.38	2	10.25	10.40	4	1,099	0.36%
2019/02/26	2	10.58	4	10.44	10.30	-2	1,102	-0.18%
2019/02/25	5	10.59	6	10.68	10.65	-1	1,101	-0.09%
2019/02/22	3	10.28	3	10.25	10.25	0	1,058	0.00%
2019/02/21	3	10.25	4	10.16	10.30	-1	1,056	-0.09%
2019/02/20	3	10.33	6	10.16	10.20	-3	1,061	-0.28%
2019/02/19	3	10.53	4	10.35	10.20	-1	1,086	-0.09%
2019/02/18	8	10.22	4	10.24	10.35	4	1,064	0.38%
2019/02/15	3	9.94	5	9.91	9.90	-2	1,026	-0.19%
2019/02/14	5	10.17	1	9.98	9.93	4	1,030	0.39%
2019/02/13	5	9.94	2	10.10	10.00	3	1,015	0.30%
2019/02/12	1	9.73	10	9.68	9.73	-9	979	-0.92%
2019/02/11	0	0.00	2	9.43	9.48	-2	984	-0.20%
2019/01/30	2	9.50	3	9.44	9.40	-1	1,003	-0.10%
2019/01/29	3	9.63	3	9.51	9.48	0	1,009	0.00%
2019/01/28	3	9.63	3	9.59	9.58	0	1,020	0.00%
2019/01/25	5	9.68	3	9.63	9.58	2	1,051	0.19%
2019/01/24	5	9.64	9	9.65	9.64	-4	1,091	-0.37%
2019/01/22	2	9.49	18	9.48	9.48	-16	1,089	-1.47%
2019/01/21	4	9.64	5	9.58	9.54	-1	1,095	-0.09%
2019/01/18	3	9.64	2	9.52	9.56	1	1,107	0.09%
2019/01/17	1	9.60	1	9.50	9.41	0	1,116	0.00%
2019/01/16	2	9.44	2	9.41	9.40	0	1,117	0.00%
2019/01/14	2	9.36	2	9.32	9.22	0	1,110	0.00%
2019/01/11	3	9.39	4	9.36	9.33	-1	1,114	-0.09%
2019/01/10	4	9.59	3	9.50	9.41	1	1,114	0.09%
2019/01/09	5	9.56	5	9.59	9.50	0	1,123	0.00%
2019/01/08	5	9.41	4	9.34	9.31	1	1,132	0.09%
2019/01/07	1	9.46	1	9.48	9.32	0	1,140	0.00%
2019/01/04	2	9.24	2	9.22	9.24	0	1,174	0.00%
2019/01/03	4	9.66	4	9.62	9.51	0	1,187	0.00%
2019/01/02	1	9.66	1	9.80	9.66	0	1,216	0.00%
2018/12/28	3	9.84	4	9.76	9.71	-1	1,223	-0.08%
2018/12/27	4	9.83	3	9.87	9.77	1	1,247	0.08%
2018/12/26	4	10.07	3	10.06	9.75	1	1,241	0.08%
2018/12/25	12	10.40	3	10.50	10.30	9	1,209	0.74%
2018/12/24	12	10.75	35	10.68	10.60	-23	1,155	-1.99%
2018/12/22	37	10.29	2	10.33	10.35	35	1,047	3.34%
2018/12/21	28	10.31	7	10.01	10.45	21	1,001	2.10%
2018/12/20	3	9.68	3	9.68	9.51	0	901	0.00%
2018/12/19	3	10.02	2	9.96	9.83	1	917	0.11%
2018/12/18	6	9.97	6	9.94	9.83	0	912	0.00%
2018/12/14	3	9.82	4	9.73	9.72	-1	901	-0.11%
2018/12/13	4	9.90	5	9.91	9.90	-1	908	-0.11%
2018/12/12	5	9.65	4	9.70	9.72	1	914	0.11%
2018/12/11	2	9.56	1	9.55	9.52	1	916	0.11%
2018/12/07	5	9.61	6	9.59	9.62	-1	946	-0.11%
2018/12/06	2	9.59	1	9.60	9.50	1	959	0.10%
2018/11/29	12	9.96	2	9.77	9.71	10	1,128	0.89%
2018/11/28	8	9.72	0	0.00	9.70	8	1,137	0.70%
2018/11/14	0	0.00	6	9.97	9.94	-6	1,582	-0.38%
2018/11/12	2	10.10	0	0.00	10.10	2	1,608	0.12%
2018/11/09	0	0.00	10	10.13	10.05	-10	1,646	-0.61%
2018/11/08	10	10.45	0	0.00	10.15	10	1,677	0.60%
2018/11/06	2	9.95	0	0.00	9.94	2	1,749	0.11%
2018/11/05	2	10.20	0	0.00	10.05	2	1,749	0.11%
2018/11/02	0	0.00	12	10.48	10.25	-12	1,755	-0.68%
2018/11/01	12	10.29	0	0.00	10.35	12	1,749	0.69%
2018/10/25	0	0.00	5	9.23	9.24	-5	1,842	-0.27%
2018/10/17	5	10.46	2	10.30	10.40	3	2,600	0.12%
2018/10/16	0	0.00	2	10.45	10.35	-2	2,609	-0.08%
2018/10/11	3	9.99	0	0.00	9.99	3	2,776	0.11%
2018/10/08	5	11.20	0	0.00	11.20	5	2,883	0.17%
2018/10/02	0	0.00	10	12.80	12.65	-10	2,914	-0.34%
2018/10/01	10	12.75	0	0.00	12.80	10	2,937	0.34%
2018/09/26	10	12.75	0	0.00	12.65	10	3,499	0.29%
2018/09/19	0	0.00	20	12.55	12.40	-20	3,521	-0.57%
2018/09/14	0	0.00	2	12.85	12.80	-2	3,671	-0.05%
2018/09/13	1	12.60	0	0.00	12.45	1	3,700	0.03%
2018/09/10	1	12.50	5	12.75	12.35	-4	3,756	-0.11%
2018/09/06	4	13.75	1	13.95	13.95	3	3,792	0.08%
2018/09/05	16	14.45	8	14.63	14.20	8	3,800	0.21%
2018/09/04	3	14.17	3	14.27	14.15	0	3,764	0.00%
2018/08/31	22	14.22	25	14.31	14.00	-3	3,770	-0.08%
2018/08/30	4	13.90	2	14.00	13.85	2	3,686	0.05%
2018/08/29	20	14.35	13	13.88	14.40	7	3,660	0.19%
2018/08/27	0	0.00	3	12.75	13.10	-3	3,589	-0.08%
2018/08/24	2	13.00	0	0.00	12.90	2	3,630	0.06%
2018/08/22	2	13.50	0	0.00	13.35	2	3,818	0.05%
2018/08/21	0	0.00	1	13.20	13.30	-1	3,860	-0.03%
2018/08/20	3	14.30	2	14.18	14.10	1	3,895	0.03%
2018/08/17	7	14.20	0	0.00	14.15	7	3,911	0.18%
2018/08/16	0	0.00	2	14.30	14.50	-2	3,926	-0.05%
2018/08/15	2	13.75	0	0.00	13.80	2	3,977	0.05%
2018/08/14	2	13.98	2	14.15	14.10	0	4,041	0.00%
2018/08/13	30	14.50	0	0.00	14.35	30	4,102	0.73%
2018/08/10	13	15.64	0	0.00	15.65	13	4,071	0.32%
2018/08/02	5	15.77	15	15.75	15.80	-10	4,597	-0.22%
2018/08/01	2	16.10	0	0.00	16.20	2	4,757	0.04%
2018/07/30	14	16.70	15	17.10	16.70	-1	4,844	-0.02%
2018/07/27	1	16.70	3	16.80	17.10	-2	4,977	-0.04%
2018/07/26	48	16.87	22	16.92	16.65	26	4,929	0.53%
2018/07/25	19	17.24	28	16.53	17.05	-9	4,817	-0.19%
2018/07/24	2	15.55	0	0.00	15.75	2	4,673	0.04%
2018/07/20	1	15.30	13	15.20	15.20	-12	4,913	-0.24%
2018/07/18	18	15.94	18	15.88	15.95	0	5,213	0.00%
2018/07/17	1	15.55	6	15.62	15.60	-5	5,226	-0.10%
2018/07/13	0	0.00	1	14.75	14.75	-1	5,424	-0.02%
2018/07/11	2	14.30	2	14.50	14.50	0	5,594	0.00%
2018/07/10	0	0.00	1	14.70	14.65	-1	5,682	-0.02%
2018/07/09	3	15.05	1	14.80	14.80	2	6,051	0.03%
2018/07/06	12	15.06	7	15.24	15.25	5	6,270	0.08%
2018/07/05	12	15.66	19	15.84	15.75	-7	6,463	-0.11%
2018/07/04	2	14.85	2	14.45	15.20	0	6,224	0.00%
2018/07/03	2	13.95	4	14.48	13.85	-2	6,499	-0.03%
2018/06/28	3	14.87	6	14.87	14.75	-3	8,094	-0.04%
2018/06/27	44	15.26	26	15.40	15.15	18	8,423	0.21%
2018/06/26	11	14.77	12	15.03	15.50	-1	8,627	-0.01%
2018/06/25	6	14.63	0	0.00	14.40	6	8,774	0.07%
2018/06/22	4	15.30	0	0.00	14.85	4	9,006	0.04%
2018/06/21	1	15.80	2	15.95	15.80	-1	9,407	-0.01%
2018/06/20	11	16.27	4	16.20	16.00	7	10,062	0.07%
2018/06/19	2	16.60	0	0.00	16.50	2	10,546	0.02%
2018/06/15	2	17.40	7	17.32	16.95	-5	11,596	-0.04%
2018/06/12	11	17.16	20	17.39	16.85	-9	12,583	-0.07%
2018/06/11	2	17.40	30	17.50	17.35	-28	12,666	-0.22%
2018/06/08	2	18.23	1	18.10	18.00	1	12,745	0.01%
2018/06/07	0	0.00	5	18.13	18.05	-5	13,005	-0.04%
2018/06/06	12	18.08	14	18.50	18.05	-2	13,307	-0.02%
2018/06/05	6	18.23	18	18.14	18.20	-12	13,595	-0.09%
2018/06/04	14	17.78	0	0.00	17.75	14	14,064	0.10%
2018/06/01	5	17.71	3	17.90	17.70	2	14,577	0.01%
2018/05/31	45	17.95	12	18.32	17.70	33	15,099	0.22%
2018/05/30	10	17.67	14	17.90	18.00	-4	15,866	-0.03%
2018/05/29	4	17.43	0	0.00	17.20	4	16,729	0.02%
2018/05/28	1	17.75	6	18.08	17.70	-5	17,252	-0.03%
2018/05/24	1	18.20	1	18.30	18.20	0	18,899	0.00%
2018/05/23	1	18.15	0	0.00	18.25	1	19,473	0.01%
2018/05/22	11	19.11	17	19.15	19.05	-6	19,658	-0.03%
2018/05/21	6	19.04	2	19.10	19.00	4	19,665	0.02%
2018/05/18	3	18.80	2	18.70	18.50	1	19,652	0.01%
2018/05/17	2	18.75	2	18.75	18.65	0	19,691	0.00%
2018/05/16	7	19.17	2	19.13	18.90	5	19,711	0.03%
2018/05/15	2	18.55	6	18.77	18.55	-4	19,715	-0.02%
2018/05/14	2	18.35	0	0.00	18.30	2	19,746	0.01%
2018/05/11	16	19.37	14	19.32	19.00	2	19,723	0.01%
2018/05/10	1	20.00	0	0.00	20.10	1	19,658	0.01%
2018/05/09	15	20.25	16	20.67	20.20	-1	19,617	-0.01%
2018/05/08	2	19.78	3	20.00	19.70	-1	19,609	-0.01%
2018/05/07	17	19.78	17	20.28	19.70	0	19,730	0.00%
2018/05/04	3	20.23	2	20.13	20.20	1	20,048	0.00%
2018/05/02	5	19.65	5	20.15	19.50	0	20,180	0.00%
2018/04/30	13	19.95	13	19.96	20.25	0	20,813	0.00%
2018/04/27	15	19.39	16	19.72	20.50	-1	21,028	0.00%
2018/04/26	13	18.94	10	20.50	18.65	3	21,311	0.01%
2018/04/25	21	19.61	18	19.84	20.20	3	21,444	0.01%
2018/04/24	22	20.76	9	20.52	19.70	13	21,421	0.06%
2018/04/23	23	22.31	24	22.28	21.75	-1	21,234	0.00%
2018/04/20	17	21.87	17	21.98	21.90	0	21,144	0.00%
2018/04/19	17	22.75	22	22.90	22.80	-5	21,078	-0.02%
2018/04/18	1	21.60	10	22.29	22.15	-9	21,106	-0.04%
2018/04/17	7	21.57	0	0.00	21.00	7	21,294	0.03%
2018/04/16	6	22.18	4	22.23	22.10	2	21,233	0.01%
2018/04/13	13	23.74	13	23.70	23.15	0	21,163	0.00%
2018/04/12	26	23.54	20	23.62	23.10	6	20,778	0.03%
2018/04/11	14	22.91	11	22.75	22.95	3	20,546	0.01%
2018/04/10	6	23.33	75	23.75	23.00	-69	20,305	-0.34%
2018/04/09	78	25.15	10	24.68	24.20	68	20,075	0.34%
2018/04/03	13	24.49	21	24.30	24.80	-8	19,766	-0.04%
2018/04/02	58	24.87	66	25.01	24.20	-8	19,384	-0.04%
2018/03/31	18	23.20	6	23.34	23.90	12	18,544	0.06%
2018/03/30	6	22.85	4	22.25	22.20	2	18,169	0.01%
2018/03/29	8	23.96	4	23.99	23.45	4	17,840	0.02%
2018/03/28	2	23.50	2	23.90	23.60	0	17,599	0.00%
2018/03/27	8	23.22	6	23.26	23.30	2	17,423	0.01%
2018/03/26	7	23.42	6	23.53	23.20	1	17,178	0.01%
2018/03/23	12	22.99	39	22.53	24.30	-27	16,765	-0.16%
2018/03/22	32	24.31	23	23.99	23.20	9	16,108	0.06%
2018/03/21	42	26.65	80	26.66	25.45	-38	15,576	-0.24%
2018/03/20	58	25.53	91	24.67	25.75	-33	14,514	-0.23%
2018/03/19	51	22.58	11	23.10	23.45	40	13,762	0.29%
2018/03/16	7	21.71	6	21.65	21.35	1	13,532	0.01%
2018/03/15	10	22.52	94	21.79	21.60	-84	13,522	-0.62%
2018/03/14	42	22.47	13	22.84	22.50	29	13,429	0.22%
2018/03/13	80	23.07	35	23.07	23.10	45	13,352	0.34%
2018/03/12	70	21.73	72	21.11	22.05	-2	13,259	-0.02%
2018/03/09	43	23.19	30	23.51	22.95	13	13,083	0.10%
2018/03/08	36	26.59	17.8	28.25	25.45	18.2	12,833	0.14%
2018/03/07	54	27.99	1,189	28.23	28.25	-1,135	12,386	-9.16%	大賣/鉅額交易
2018/03/06	218	24.77	34	24.71	25.70	184	12,016	1.53%	大買/鉅額交易
2018/03/05	545	23.28	17	23.03	23.40	528	11,526	4.58%	大買/鉅額交易
2018/03/02	638	20.78	42	20.08	21.30	596	10,741	5.55%	大買/鉅額交易
2018/03/01	14	19.68	11	19.00	19.40	3	9,776	0.03%
2018/02/27	10	20.45	441	20.08	19.85	-431	9,232	-4.67%	大賣/鉅額交易
2018/02/26	407	20.39	55	20.21	20.40	352	8,440	4.17%	大買/鉅額交易
2018/02/23	8	18.38	64	18.37	18.55	-56	7,520	-0.74%
2018/02/22	14	17.13	34	17.00	16.90	-20	6,916	-0.29%
2018/02/21	4	15.88	0	0.00	16.10	4	6,658	0.06%
2018/02/09	1	14.25	0	0.00	14.30	1	6,480	0.02%
2018/02/08	0	0.00	1	15.20	14.95	-1	6,398	-0.02%
2018/02/07	1	15.25	0	0.00	15.30	1	6,356	0.02%
2018/02/02	0	0.00	5	17.30	17.30	-5	6,130	-0.08%
2018/02/01	1	18.40	3	17.78	17.75	-2	6,086	-0.03%
2018/01/31	0	0.00	2	16.80	18.00	-2	5,977	-0.03%
2018/01/29	5	18.29	5	18.60	18.50	0	5,603	0.00%
2018/01/26	4	18.04	7	17.50	17.60	-3	5,201	-0.06%
2018/01/25	4	17.38	2	17.30	17.65	2	5,043	0.04%
2018/01/24	20	17.95	14	18.03	17.65	6	4,932	0.12%
2018/01/23	6	17.08	2	17.40	17.20	4	4,276	0.09%
2018/01/22	3	17.35	0	0.00	17.35	3	3,898	0.08%
2018/01/19	2	16.20	9	15.97	15.80	-7	3,421	-0.20%
2018/01/18	0	0.00	15	15.10	14.90	-15	3,179	-0.47%
2018/01/12	0	0.00	5	15.55	15.00	-5	2,958	-0.17%
2018/01/11	5	15.23	4	15.28	15.45	1	2,714	0.04%
2018/01/02	0	0.00	3	13.20	13.15	-3	2,516	-0.12%