映泰 (2399)-群益金鼎-三民券商分點個股進出

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
29.05
漲跌
▲0.35
漲幅
+1.22%
成交量
3,514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

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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/12/03	3	29.30	1	29.25	29.05	2	38,050	0.01%
2024/12/02	1.1	28.51	1	28.75	28.70	0.1	38,050	0.00%
2024/11/29	0	0.00	2	29.23	29.25	-2	38,060	-0.01%
2024/11/28	1	29.15	1	29.80	29.00	0	38,133	0.00%
2024/11/27	3.1	29.74	0	0.00	29.45	3.1	38,324	0.01%
2024/11/26	2	31.05	0	31.20	31.10	2	38,433	0.01%
2024/11/25	1	31.60	1	32.00	31.60	0	39,441	0.00%
2024/11/22	3	31.90	3	32.36	31.30	0	39,549	0.00%
2024/11/21	3	32.40	2	32.58	32.20	1	39,457	0.00%
2024/11/20	6	32.84	0.1	33.00	32.45	6	39,385	0.02%
2024/11/19	5.1	33.44	8	33.03	33.35	-2.9	39,253	-0.01%
2024/11/18	2	31.05	0	0.00	31.05	2	38,899	0.01%
2024/11/15	2	31.88	6	32.51	31.65	-4	38,821	-0.01%
2024/11/14	2	32.40	1	33.00	32.60	1	38,709	0.00%
2024/11/13	1.1	33.41	3	33.48	33.20	-1.9	38,604	0.00%
2024/11/12	13	33.95	33	33.67	33.55	-20	38,478	-0.05%
2024/11/11	25	35.85	24	36.15	35.70	1	38,247	0.00%
2024/11/08	9	36.04	21	35.83	35.15	-12	37,908	-0.03%
2024/11/07	32	36.11	21	36.14	35.20	11	37,409	0.03%
2024/11/06	20	35.54	15	35.29	35.20	5	36,930	0.01%
2024/11/05	33	34.64	42	35.31	35.85	-9	36,500	-0.02%
2024/11/04	11	34.30	14	34.39	34.05	-3	36,142	-0.01%
2024/11/01	11	33.96	10.2	33.89	34.00	0.8	35,886	0.00%
2024/10/30	8	34.99	20	35.03	34.30	-12	35,663	-0.03%
2024/10/29	12	36.42	15	36.38	35.60	-3	35,094	-0.01%
2024/10/28	28	37.95	61	37.32	36.45	-33	34,467	-0.10%
2024/10/25	18	41.23	20	40.69	40.50	-2	33,786	-0.01%
2024/10/24	58.1	42.15	25	41.65	41.00	33.1	33,600	0.10%
2024/10/23	74	43.55	90.3	43.76	43.20	-16.3	32,839	-0.05%
2024/10/22	77	42.63	46	43.16	43.10	31	31,834	0.10%
2024/10/21	112	42.00	117	42.45	42.60	-5	30,924	-0.02%	大買/大賣/
2024/10/18	43.1	42.01	58.3	41.83	41.05	-15.2	30,272	-0.05%
2024/10/17	95.5	43.05	51	42.74	41.80	44.5	29,409	0.15%
2024/10/16	66	41.54	88	40.58	43.10	-22	28,063	-0.08%
2024/10/15	58	39.91	35.1	39.32	39.20	22.9	26,812	0.09%
2024/10/14	71.1	39.20	133	39.17	39.80	-61.9	26,127	-0.24%	大賣/
2024/10/11	49	39.03	40	39.06	37.70	9	24,890	0.04%
2024/10/09	186	39.30	105	39.96	38.35	81	24,031	0.34%	大買/大賣/
2024/10/08	88	40.13	78	40.19	39.75	10	22,421	0.04%
2024/10/07	32	37.74	27	38.47	38.70	5	20,041	0.02%
2024/10/04	42	33.65	66.5	34.22	35.20	-24.5	19,290	-0.13%
2024/10/01	98	31.93	86	31.77	32.00	12	17,537	0.07%
2024/09/30	6	29.96	29	30.08	30.10	-23	16,567	-0.14%
2024/09/27	18	30.64	15	30.57	30.55	3	16,391	0.02%
2024/09/26	15	30.73	112.2	30.72	30.40	-97.2	16,031	-0.61%	大賣/
2024/09/25	112	32.62	14	31.79	31.65	98	15,670	0.63%	大買/
2024/09/24	118	31.74	181	31.47	32.00	-63	14,977	-0.42%	大買/大賣/
2024/09/23	122	30.79	44.1	31.49	30.60	77.9	13,636	0.57%	大買/
2024/09/20	102	32.65	174	32.37	31.80	-72	12,607	-0.57%	大買/大賣/
2024/09/19	143.2	29.54	115.6	30.27	31.25	27.6	10,190	0.27%	大買/大賣/
2024/09/18	87	27.11	121	27.78	28.45	-34	8,107	-0.42%	大賣/
2024/09/16	38	25.68	13	25.85	25.90	25	7,073	0.35%
2024/09/13	51	25.60	86	25.98	25.25	-35	6,847	-0.51%
2024/09/12	17	25.00	54	25.18	24.80	-37	6,407	-0.58%
2024/09/11	54	25.02	28	24.41	24.90	26	5,961	0.44%
2024/09/10	26.1	24.54	12	24.90	24.25	14.1	5,332	0.26%
2024/09/09	1	22.45	2	22.53	22.95	-1	4,828	-0.02%
2024/09/04	0	0.00	10	21.05	21.15	-10	4,751	-0.21%
2024/09/03	2	23.05	0	0.00	22.55	2	4,723	0.04%
2024/09/02	10.1	24.10	13	23.23	23.05	-2.9	4,693	-0.06%
2024/08/30	13	24.37	11	24.19	24.10	2	4,710	0.04%
2024/08/29	36	24.74	20	25.20	24.70	16	4,653	0.34%
2024/08/28	10	24.35	14	24.79	24.40	-4	4,418	-0.09%
2024/08/27	286	24.64	287	24.43	24.85	-1	4,421	-0.02%	大買/大賣/
2024/08/26	1	23.05	1	23.20	23.20	0	3,750	0.00%
2024/08/23	2	20.70	4	20.95	21.10	-2	3,583	-0.06%
2024/08/22	2	20.85	0	0.00	20.80	2	3,583	0.06%
2024/08/16	1	20.35	10	20.50	20.35	-9	3,590	-0.25%
2024/08/02	1	22.80	0.2	22.98	22.85	0.8	3,495	0.02%
2024/08/01	0	0.00	1.1	23.56	23.80	-1.1	3,495	-0.03%
2024/07/31	17	23.96	8	23.79	23.50	9	3,489	0.26%
2024/07/30	1	24.40	3	23.98	24.40	-2	3,405	-0.06%
2024/07/29	9.1	23.52	6	24.33	22.85	3.1	3,342	0.09%
2024/07/26	2	23.25	1	23.20	23.30	1	3,178	0.03%
2024/07/23	1	23.80	0	0.00	23.80	1	3,157	0.03%
2024/07/22	0	0.00	3	24.20	23.15	-3	3,077	-0.10%
2024/07/19	1	23.30	8	23.22	22.90	-7	2,972	-0.24%
2024/07/18	12	24.15	0.2	24.05	23.85	11.8	2,932	0.40%
2024/07/17	13.2	25.00	12	25.19	24.80	1.2	2,875	0.04%
2024/07/16	2	23.85	3	23.93	23.90	-1	2,587	-0.04%
2024/07/15	14.2	24.64	17	24.45	23.80	-2.8	2,483	-0.11%
2024/07/12	0	0.00	10	23.08	23.40	-10	2,057	-0.49%
2024/07/11	2	22.65	0	0.00	22.55	2	1,972	0.10%
2024/07/09	2	22.65	0	0.00	22.25	2	2,008	0.10%
2024/07/08	3	22.52	25	22.40	23.05	-22	1,999	-1.10%
2024/07/05	0	0.00	22	22.60	22.60	-22	1,997	-1.10%
2024/07/04	2	22.08	2	22.18	22.20	0	1,986	0.00%
2024/07/03	2	21.90	0	0.00	21.95	2	1,985	0.10%
2024/06/28	1	22.10	7	22.10	21.95	-6	1,993	-0.30%
2024/06/27	3	22.02	0	0.00	21.90	3	2,001	0.15%
2024/06/26	0	0.00	0.1	22.25	22.20	-0.1	2,007	0.00%
2024/06/25	0	0.00	2.1	22.30	22.30	-2.1	2,012	-0.10%
2024/06/24	20	22.50	1	22.80	22.60	19	2,009	0.95%
2024/06/21	21	22.41	31	22.71	22.95	-10	2,035	-0.49%
2024/06/20	3	22.65	2	22.65	22.65	1	2,023	0.05%
2024/06/19	33.1	22.91	18	22.70	22.65	15.1	2,013	0.75%
2024/06/17	20	22.00	18	22.70	21.90	2	1,923	0.10%
2024/06/14	2	21.70	0	0.00	21.75	2	1,914	0.10%
2024/06/13	21	21.38	2	21.50	21.50	19	1,919	0.99%
2024/06/12	0	0.00	0.1	21.30	21.35	-0.1	1,928	-0.01%
2024/06/06	1	21.50	1	21.60	21.50	0	2,084	0.00%
2024/06/03	1	22.60	2	23.03	23.10	-1	2,111	-0.05%
2024/05/31	5	23.84	23.1	23.29	23.20	-18.1	2,095	-0.86%
2024/05/30	22.2	23.77	25.5	23.64	23.90	-3.3	2,090	-0.16%
2024/05/29	4	21.78	0	0.00	21.75	4	1,845	0.22%
2024/05/28	0	0.00	6	21.55	21.50	-6	2,303	-0.26%
2024/05/24	4	20.94	4	21.08	20.85	0	2,481	0.00%
2024/05/22	3	21.40	4	21.30	21.25	-1	2,519	-0.04%
2024/05/21	5	21.22	6	21.33	21.15	-1	2,537	-0.04%
2024/05/20	1	21.00	1	21.30	20.65	0	2,543	0.00%
2024/05/17	3	20.92	3	20.98	20.85	0	2,592	0.00%
2024/05/16	6	20.80	2	21.00	20.75	4	2,663	0.15%
2024/05/15	0	0.00	1	20.60	20.60	-1	2,924	-0.03%
2024/05/09	1	20.75	1	20.70	20.65	0	3,193	0.00%
2024/05/08	1	20.85	0	0.00	20.90	1	3,196	0.03%
2024/05/07	1	20.50	0	0.00	21.35	1	3,185	0.03%
2024/05/06	6	20.93	6	20.63	20.70	0	3,166	0.00%
2024/05/03	0.2	20.35	0	0.00	20.30	0.2	3,157	0.01%
2024/05/02	0	0.00	5	20.25	20.30	-5	3,217	-0.16%
2024/04/29	2	20.45	2	20.60	20.45	0	3,218	0.00%
2024/04/24	0	0.00	2	20.55	20.65	-2	3,247	-0.06%
2024/04/12	1	22.90	0	0.00	22.95	1	3,392	0.03%
2024/04/11	6	22.90	0	0.00	22.85	6	3,397	0.18%
2024/04/10	0	0.00	1	23.20	23.05	-1	3,402	-0.03%
2024/04/09	0.1	22.95	0	0.00	23.05	0.1	3,443	0.00%
2024/03/29	2	23.25	2	23.60	23.20	0	3,733	0.00%
2024/03/28	2	23.30	2	23.28	23.30	0	3,767	0.00%
2024/03/26	9	23.59	0	0.00	23.25	9	3,782	0.24%
2024/03/25	2	23.15	8	23.08	23.15	-6	3,757	-0.16%
2024/03/22	2	23.00	0	0.00	23.10	2	3,785	0.05%
2024/03/21	0	0.00	5	22.95	22.90	-5	3,797	-0.13%
2024/03/20	3.2	22.85	7	23.00	22.80	-3.8	3,812	-0.10%
2024/03/19	1	23.35	0	0.00	23.15	1	3,828	0.03%
2024/03/15	4	23.40	0	0.00	23.35	4	4,061	0.10%
2024/03/14	2	23.70	0	0.00	23.75	2	4,124	0.05%
2024/03/13	3	24.02	0	0.00	23.80	3	4,252	0.07%
2024/03/12	1	24.85	5	24.69	24.80	-4	4,941	-0.08%
2024/03/11	1	23.90	1	24.25	24.10	0	5,391	0.00%
2024/03/08	6	23.88	5	23.57	23.90	1	5,484	0.02%
2024/03/07	5	25.11	3	24.38	24.15	2	5,448	0.04%
2024/03/06	0	24.85	0	24.80	24.65	0	5,366	0.00%
2024/03/05	4	25.50	6	25.32	25.15	-2	5,334	-0.04%
2024/03/04	7	24.91	7	24.79	24.65	0	5,159	0.00%
2024/03/01	22	26.67	13	25.97	25.95	9	5,079	0.18%
2024/02/29	2	26.10	2	26.23	26.65	0	4,615	0.00%
2024/02/27	2	24.35	2	25.03	24.25	0	4,502	0.00%
2024/02/26	0	0.00	1	24.70	24.90	-1	4,489	-0.02%
2024/02/23	2	24.65	3	24.60	24.35	-1	4,488	-0.02%
2024/02/22	0	0.00	17	24.60	24.55	-17	4,511	-0.38%
2024/02/21	0	0.00	3	25.05	24.75	-3	4,502	-0.07%
2024/02/20	5	25.16	1	25.20	24.90	4	4,483	0.09%
2024/02/19	3	25.68	13.5	25.61	25.45	-10.5	4,459	-0.24%
2024/02/16	5	25.15	27.1	25.89	25.80	-22.1	4,428	-0.50%
2024/02/15	10.1	25.02	10	24.41	24.40	0.1	4,183	0.00%
2024/02/05	1.5	23.46	0	0.00	23.10	1.5	4,046	0.04%
2024/01/29	0	0.00	0	23.15	23.15	0	4,291	0.00%
2024/01/26	2	23.25	0	23.40	23.15	2	4,346	0.05%
2024/01/25	3.1	23.92	1	23.85	23.75	2.1	4,429	0.05%
2024/01/24	1	23.70	1	23.40	23.30	0	4,401	0.00%
2024/01/23	1	23.30	0	0.00	23.45	1	4,458	0.02%
2024/01/22	1	23.60	20	23.50	23.55	-19	4,494	-0.42%
2024/01/19	0	0.00	5	23.10	23.05	-5	4,589	-0.11%
2024/01/18	0	0.00	1	22.90	22.85	-1	4,682	-0.02%
2024/01/17	1	23.30	0	0.00	23.10	1	4,823	0.02%
2024/01/16	1	23.55	0	0.00	23.50	1	4,980	0.02%
2024/01/15	1	23.65	0	0.00	23.80	1	5,170	0.02%
2024/01/12	5	23.68	0	0.00	23.60	5	5,190	0.10%
2024/01/11	1	23.80	6	24.33	24.35	-5	5,159	-0.10%
2024/01/10	1	23.20	1	23.40	23.30	0	5,118	0.00%
2024/01/09	4	23.78	2	24.30	23.60	2	5,121	0.04%
2024/01/08	2	23.78	0	0.00	23.70	2	5,131	0.04%
2024/01/05	1	23.80	0	0.00	23.90	1	5,171	0.02%
2024/01/03	5	24.60	4	24.30	24.15	1	5,419	0.02%
2023/12/29	4	24.80	0	0.00	24.40	4	5,503	0.07%
2023/12/27	4	25.24	6	25.29	25.05	-2	5,464	-0.04%
2023/12/26	0	0.00	2	24.35	24.30	-2	5,325	-0.04%
2023/12/25	2	24.23	2	24.20	24.20	0	5,306	0.00%
2023/12/21	2	23.80	1	23.90	23.75	1	5,272	0.02%
2023/12/15	1	24.40	1	24.10	24.10	0	5,403	0.00%
2023/12/14	1	24.80	5	24.49	24.40	-4	5,412	-0.07%
2023/12/13	12	24.89	1	24.50	24.50	11	5,446	0.20%
2023/12/12	4	24.30	3	24.15	24.05	1	5,464	0.02%
2023/12/11	8	24.89	4	24.80	24.65	4	5,409	0.07%
2023/12/08	6	25.43	1	25.80	25.20	5	5,341	0.09%
2023/12/07	37	26.82	31	26.16	25.15	6	5,206	0.12%
2023/12/06	0	0.00	16	26.29	26.40	-16	4,527	-0.35%
2023/12/05	5	24.26	6	24.18	24.00	-1	3,970	-0.03%
2023/12/04	0	0.00	1	24.15	23.75	-1	3,887	-0.03%
2023/12/01	1	23.65	0	0.00	23.65	1	3,877	0.03%
2023/11/29	1	23.85	5	24.11	23.75	-4	3,895	-0.10%
2023/11/28	6	23.75	1	23.80	23.90	5	3,976	0.13%
2023/11/24	2	23.53	0	0.00	23.30	2	3,977	0.05%
2023/11/22	1	24.05	1	24.45	24.05	0	3,996	0.00%
2023/11/21	1	24.40	3	24.68	24.40	-2	4,093	-0.05%
2023/11/20	0	0.00	2	24.25	24.20	-2	4,386	-0.05%
2023/11/16	4	24.23	2	24.20	24.20	2	4,404	0.05%
2023/11/14	1	24.30	0	0.00	24.35	1	4,441	0.02%
2023/11/13	0	0.00	2	24.60	24.40	-2	4,590	-0.04%
2023/11/10	1	23.70	0	0.00	23.55	1	4,537	0.02%
2023/11/09	1	24.30	5	24.64	24.10	-4	4,518	-0.09%
2023/11/07	1	24.35	1	24.35	24.35	0	4,347	0.00%
2023/11/06	0	0.00	2	24.40	24.50	-2	4,382	-0.05%
2023/11/02	1	23.80	2	24.40	24.25	-1	4,367	-0.02%
2023/10/31	2	23.95	2	23.55	23.55	0	4,300	0.00%
2023/10/30	3	23.68	0	0.00	23.55	3	4,296	0.07%
2023/10/27	6	24.60	7	24.38	24.20	-1	4,346	-0.02%
2023/10/26	4	24.53	4	24.28	23.90	0	4,321	0.00%
2023/10/25	5	24.77	1	25.10	24.30	4	4,347	0.09%
2023/10/24	3	24.73	2	24.45	24.45	1	4,266	0.02%
2023/10/23	4	24.38	7	24.51	24.05	-3	4,260	-0.07%
2023/10/19	1	23.24	0	0.00	22.90	1	4,367	0.02%
2023/10/18	1	23.30	0	0.00	23.35	1	4,473	0.02%
2023/10/17	3	23.62	2	23.65	23.35	1	4,516	0.02%
2023/10/16	2	23.60	6	23.63	23.60	-4	4,719	-0.08%
2023/10/13	8	24.33	7	24.18	24.15	1	5,274	0.02%
2023/10/12	6	24.85	0	0.00	24.85	6	5,447	0.11%
2023/10/11	5	24.80	7	24.87	24.10	-2	5,510	-0.04%
2023/10/06	18	24.39	24	24.50	24.55	-6	5,613	-0.11%
2023/10/05	10	23.80	0	0.00	23.65	10	5,956	0.17%
2023/10/04	1	23.70	0	0.00	23.05	1	6,043	0.02%
2023/10/02	0	0.00	2	24.45	24.25	-2	6,158	-0.03%
2023/09/27	2	23.30	0	0.00	23.30	2	6,381	0.03%
2023/09/26	1	23.50	0	0.00	23.55	1	6,947	0.01%
2023/09/25	1	24.25	0	0.00	24.00	1	7,057	0.01%
2023/09/21	20	24.33	20	24.37	24.35	0	7,137	0.00%
2023/09/20	0	0.00	1	24.30	24.25	-1	7,080	-0.01%
2023/09/19	7	23.85	0	0.00	23.85	7	7,069	0.10%
2023/09/15	11	24.54	4	24.44	24.40	7	7,189	0.10%
2023/09/13	0	0.00	1	22.70	22.85	-1	7,087	-0.01%
2023/09/07	4	23.68	2	24.00	24.00	2	7,727	0.03%
2023/09/06	2	23.90	1	24.20	23.80	1	7,906	0.01%
2023/09/05	0	0.00	2	24.05	24.10	-2	8,309	-0.02%
2023/09/04	1	23.80	0	0.00	23.90	1	8,451	0.01%
2023/09/01	5	24.20	1	24.30	24.20	4	8,569	0.05%
2023/08/30	2	23.75	13	23.83	23.50	-11	9,285	-0.12%
2023/08/28	0	0.00	4	23.45	23.10	-4	9,472	-0.04%
2023/08/25	13	24.50	1	24.25	24.05	12	9,515	0.13%
2023/08/24	6	24.93	0.1	24.70	25.40	5.9	9,764	0.06%
2023/08/18	0.1	24.25	6	24.11	23.60	-5.9	10,860	-0.05%
2023/08/17	8	23.34	1	23.60	24.20	7	11,068	0.06%
2023/08/16	0	0.00	2	22.70	22.65	-2	11,092	-0.02%
2023/08/14	1	21.80	3	22.08	21.95	-2	11,162	-0.02%
2023/08/10	3	22.68	2	22.60	22.50	1	11,115	0.01%
2023/08/09	4	23.30	5	23.54	23.45	-1	11,060	-0.01%
2023/08/08	1	23.40	0	0.00	23.40	1	11,011	0.01%
2023/08/04	3	23.40	0	0.00	23.45	3	10,955	0.03%
2023/08/01	1	24.65	0	0.00	24.75	1	10,867	0.01%
2023/07/31	1	25.80	1	25.20	25.15	0	10,775	0.00%
2023/07/28	3	25.67	0	0.00	25.40	3	10,689	0.03%
2023/07/27	2	26.40	4	26.58	26.45	-2	10,564	-0.02%
2023/07/26	18	26.53	0	0.00	26.40	18	10,494	0.17%
2023/07/25	1	27.85	1	28.00	27.85	0	10,331	0.00%
2023/07/24	0	0.00	1	26.85	27.00	-1	10,090	-0.01%
2023/07/20	1	27.00	3	26.73	26.55	-2	9,888	-0.02%
2023/07/19	5	27.30	10	27.22	26.85	-5	9,796	-0.05%
2023/07/18	26	27.71	35	27.42	27.75	-9	9,579	-0.09%
2023/07/17	7	27.01	22	27.11	26.70	-15	9,000	-0.17%
2023/07/14	7	26.35	5	26.50	26.70	2	8,785	0.02%
2023/07/13	39	26.53	21	25.96	26.50	18	8,625	0.21%
2023/07/12	59	26.75	30	26.51	26.75	29	8,359	0.35%
2023/07/11	6	25.32	12	24.95	25.20	-6	7,902	-0.08%
2023/07/10	4	25.28	2	25.00	25.00	2	7,807	0.03%
2023/07/07	4	25.00	0	0.00	24.90	4	7,768	0.05%
2023/07/06	2	25.55	1	25.40	25.35	1	7,695	0.01%
2023/07/05	12	25.73	25	25.34	25.35	-13	7,608	-0.17%
2023/07/04	55	26.83	13	26.54	26.55	42	7,426	0.57%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	1	23.00	5	23.12	23.20	-4	6,749	-0.06%
2023/06/29	0	0.00	2	22.90	22.95	-2	6,691	-0.03%
2023/06/27	1	21.85	0	0.00	21.85	1	6,615	0.02%
2023/06/21	0	0.00	3	22.85	22.95	-3	6,567	-0.05%
2023/06/20	1	22.45	6	22.28	22.60	-5	6,451	-0.08%
2023/06/19	3	22.27	0	0.00	22.30	3	6,456	0.05%
2023/06/16	1	22.65	1	22.80	22.60	0	6,565	0.00%
2023/06/15	3	23.42	3	23.42	23.10	0	6,531	0.00%
2023/06/14	2	23.20	5	23.10	23.20	-3	6,413	-0.05%
2023/06/12	0	0.00	13	22.73	22.40	-13	6,262	-0.21%
2023/06/09	8	22.87	6	22.84	22.70	2	6,134	0.03%
2023/06/08	4	21.46	3	21.68	21.35	1	5,747	0.02%
2023/06/07	10	21.30	1	22.05	21.15	9	5,610	0.16%
2023/06/06	15	22.45	21	22.78	21.60	-6	5,479	-0.11%
2023/06/05	0	0.00	4	22.31	22.65	-4	4,926	-0.08%
2023/06/02	14	20.64	0	0.00	20.60	14	4,660	0.30%
2023/05/31	26	20.09	0	0.00	19.80	26	4,426	0.59%
2023/05/30	8	20.39	2	20.53	20.00	6	4,328	0.14%
2023/05/29	11	20.31	1	20.80	20.80	10	3,989	0.25%
2023/05/26	1	21.00	3	21.08	20.65	-2	3,914	-0.05%
2023/05/25	1	20.95	1	21.00	20.65	0	3,919	0.00%
2023/05/24	10	19.95	4	19.75	19.90	6	3,547	0.17%
2023/05/23	2	19.10	3	18.97	19.50	-1	2,983	-0.03%
2023/05/22	0	0.00	13	17.61	17.75	-13	2,692	-0.48%
2023/05/19	0	0.00	11	16.30	16.15	-11	2,522	-0.44%
2023/05/03	0	0.00	1	15.20	15.20	-1	2,708	-0.04%
2023/04/26	0	0.00	1	15.05	15.10	-1	2,838	-0.04%
2023/04/25	0	0.00	0	15.10	14.80	0	2,893	0.00%
2023/04/18	1	15.90	0	0.00	15.80	1	2,878	0.03%
2023/04/17	10	16.15	20	16.10	16.05	-10	2,885	-0.35%
2023/04/13	2	16.23	0	0.00	16.20	2	3,002	0.07%
2023/04/12	4	16.36	3	16.47	16.50	1	2,990	0.03%
2023/04/10	0	0.00	1	16.05	16.05	-1	2,994	-0.03%
2023/03/29	2	16.50	0	0.00	16.25	2	2,957	0.07%
2023/03/28	1	16.35	12	16.33	16.25	-11	2,980	-0.37%
2023/03/27	0	0.00	2	16.73	16.70	-2	2,960	-0.07%
2023/03/23	0	0.00	1	17.05	17.05	-1	3,221	-0.03%
2023/03/22	5	17.22	0	0.00	17.10	5	3,351	0.15%
2023/03/21	27	17.29	13	17.40	17.20	14	3,292	0.43%
2023/03/17	10	16.61	11	16.41	16.55	-1	3,058	-0.03%
2023/03/16	0	0.00	1	16.10	16.00	-1	2,901	-0.03%
2023/03/15	5	16.24	0	0.00	16.20	5	2,869	0.17%
2023/03/14	2	16.05	0	0.00	15.65	2	2,731	0.07%
2023/03/13	0	0.00	1	15.80	15.80	-1	2,683	-0.04%
2023/03/09	1	15.80	3	15.75	15.75	-2	2,668	-0.07%
2023/03/08	1	15.90	0	0.00	15.95	1	2,679	0.04%
2023/03/07	0	0.00	6	15.67	15.75	-6	2,676	-0.22%
2023/03/06	0	0.00	1	15.70	15.70	-1	2,646	-0.04%
2023/03/02	2	15.43	0	0.00	15.40	2	2,651	0.08%
2023/02/24	15	16.22	10	16.29	15.75	5	2,657	0.19%
2023/02/23	3	16.13	13	15.27	16.25	-10	2,458	-0.41%
2023/02/20	0	0.00	1	15.00	15.05	-1	2,331	-0.04%
2023/02/16	4	15.00	3	14.90	14.90	1	2,337	0.04%
2023/02/14	0	0.00	4	14.40	14.50	-4	2,371	-0.17%
2023/02/13	4	14.60	0	0.00	14.40	4	2,917	0.14%
2023/02/09	0	0.00	1	14.70	14.65	-1	3,229	-0.03%
2023/02/01	0	0.00	7	14.35	14.40	-7	3,287	-0.21%
2023/01/17	0	0.00	1	13.80	13.80	-1	3,666	-0.03%
2023/01/13	1	13.90	0	0.00	13.55	1	3,651	0.03%
2023/01/03	0	0.00	1	14.00	13.70	-1	3,834	-0.03%
2022/12/30	1	13.45	1	13.30	13.30	0	3,710	0.00%
2022/12/22	1	13.55	0	0.00	13.55	1	3,664	0.03%
2022/12/20	1	13.70	0	0.00	13.40	1	3,784	0.03%
2022/12/19	3	13.85	0	0.00	13.70	3	3,771	0.08%
2022/12/13	1	13.60	0	0.00	13.45	1	3,258	0.03%
2022/12/08	0	0.00	4	13.70	13.70	-4	3,256	-0.12%
2022/12/07	3	13.77	0	0.00	13.55	3	3,253	0.09%
2022/12/02	0	0.00	5	14.42	14.30	-5	3,208	-0.16%
2022/12/01	2	14.20	0	0.00	14.30	2	3,201	0.06%
2022/11/21	0	0.00	1	13.75	13.75	-1	3,068	-0.03%
2022/11/18	0	0.00	1	14.05	14.05	-1	3,060	-0.03%
2022/11/17	4	13.96	7	14.05	14.20	-3	3,022	-0.10%
2022/11/16	1	14.15	0	0.00	14.05	1	3,000	0.03%
2022/11/14	0	0.00	2	13.70	13.70	-2	2,898	-0.07%
2022/11/10	0	0.00	13	14.05	14.00	-13	2,881	-0.45%
2022/11/09	12	14.80	1	14.50	14.45	11	2,822	0.39%
2022/11/08	21	14.95	10	15.15	14.10	11	2,298	0.48%
2022/11/04	1	13.15	1	13.05	13.10	0	1,915	0.00%
2022/10/31	8	12.81	0	0.00	12.80	8	1,903	0.42%
2022/10/27	0	0.00	36	12.80	13.30	-36	1,853	-1.94%
2022/10/26	37	13.04	13	12.92	12.90	24	1,609	1.49%
2022/10/25	3	12.20	2	12.30	12.05	1	1,457	0.07%
2022/10/21	2	11.85	0	0.00	11.85	2	1,766	0.11%
2022/10/20	8	12.75	0	0.00	12.25	8	1,756	0.46%
2022/10/19	5	12.95	0	0.00	13.00	5	1,650	0.30%
2022/10/14	0	0.00	15	11.55	11.80	-15	1,538	-0.97%
2022/10/05	0	0.00	18	12.44	12.35	-18	1,768	-1.02%
2022/10/03	0	0.00	1	12.15	12.15	-1	1,764	-0.06%
2022/09/29	0	0.00	1	12.15	12.15	-1	1,762	-0.06%
2022/09/28	1	11.65	8	11.65	11.60	-7	1,749	-0.40%
2022/09/27	1	12.05	1	12.45	12.50	0	1,729	0.00%
2022/09/13	0	0.00	10	14.65	14.65	-10	1,677	-0.60%
2022/09/07	0	0.00	10	13.90	13.90	-10	1,680	-0.59%
2022/09/06	1	14.00	0	0.00	14.00	1	1,676	0.06%
2022/09/05	1	14.50	0	0.00	14.45	1	1,683	0.06%
2022/08/30	1	14.90	0	0.00	15.00	1	1,660	0.06%
2022/08/29	10	14.60	0	0.00	14.60	10	1,651	0.61%
2022/08/26	1	15.10	0	0.00	15.10	1	1,643	0.06%
2022/08/22	2	14.83	10	14.90	14.80	-8	1,635	-0.49%
2022/08/10	0	0.00	1	15.20	15.30	-1	1,462	-0.07%
2022/08/09	1	15.20	1	15.20	15.10	0	1,453	0.00%
2022/08/02	1	14.80	1	14.80	14.80	0	1,416	0.00%
2022/08/01	1	15.05	1	15.05	15.20	0	1,411	0.00%
2022/07/29	2	15.18	1	15.80	14.90	1	1,405	0.07%
2022/07/28	2	14.98	0	0.00	14.80	2	1,123	0.18%
2022/07/25	0	0.00	40	16.13	16.45	-40	1,001	-3.99%
2022/07/22	20	16.40	0	0.00	16.50	20	997	2.01%
2022/07/21	0	0.00	20	16.40	16.45	-20	1,002	-1.99%
2022/07/20	50	17.41	5	17.13	16.70	45	989	4.55%
2022/07/19	6	16.53	2	16.58	16.60	4	820	0.49%
2022/07/13	0	0.00	1	14.55	14.50	-1	764	-0.13%
2022/07/12	1	14.00	0	0.00	14.00	1	777	0.13%
2022/06/30	0	0.00	1	15.00	14.80	-1	770	-0.13%
2022/06/23	0	0.00	3	15.00	15.10	-3	830	-0.36%
2022/06/20	3	15.78	0	0.00	14.95	3	869	0.35%
2022/06/17	0	0.00	5	15.90	15.95	-5	879	-0.57%
2022/06/06	1	18.15	0	0.00	18.15	1	1,013	0.10%
2022/05/31	1	18.25	0	0.00	18.25	1	1,067	0.09%
2022/05/26	1	17.75	0	0.00	17.70	1	1,265	0.08%
2022/05/18	0	0.00	5	18.00	18.10	-5	1,356	-0.37%
2022/05/13	1	16.90	1	17.30	17.20	0	1,540	0.00%
2022/05/09	0	0.00	1	17.55	17.35	-1	1,746	-0.06%
2022/04/28	0	0.00	50	18.40	18.45	-50	1,905	-2.62%
2022/04/27	1	18.00	0	0.00	18.35	1	1,913	0.05%
2022/04/25	1	19.70	2	19.70	19.70	-1	1,899	-0.05%
2022/04/22	1	20.30	2	20.35	20.35	-1	1,907	-0.05%
2022/04/19	2	21.13	0	0.00	20.80	2	1,978	0.10%
2022/04/14	1	21.20	1	21.00	20.90	0	2,098	0.00%
2022/04/11	2	20.58	0	0.00	20.15	2	2,306	0.09%
2022/04/07	1	21.45	0	0.00	21.00	1	2,428	0.04%
2022/03/31	1	21.85	0	0.00	21.70	1	3,028	0.03%
2022/03/30	1	22.00	0	0.00	21.90	1	3,339	0.03%
2022/03/29	0	0.00	2	22.65	22.10	-2	4,740	-0.04%
2022/03/28	2	22.53	2	22.50	22.40	0	5,040	0.00%
2022/03/25	0	0.00	2	22.70	22.00	-2	5,015	-0.04%
2022/03/23	0	0.00	1	22.15	21.90	-1	5,058	-0.02%
2022/03/22	1	21.10	2	21.85	22.00	-1	5,079	-0.02%
2022/03/16	1	21.30	0	0.00	21.30	1	5,617	0.02%
2022/03/14	2	21.60	0	0.00	21.70	2	5,767	0.03%
2022/03/11	3	21.67	0	0.00	21.90	3	5,789	0.05%
2022/03/10	13	22.45	2	22.75	22.10	11	5,834	0.19%
2022/03/07	2	21.20	0	0.00	21.30	2	5,975	0.03%
2022/03/04	1	22.55	0	0.00	22.55	1	6,033	0.02%
2022/03/02	0	0.00	3	23.27	23.25	-3	6,121	-0.05%
2022/03/01	3	23.07	20	23.15	22.95	-17	6,171	-0.28%
2022/02/24	2	21.50	0.1	21.60	21.50	1.9	6,106	0.03%
2022/02/17	3	23.27	4	23.61	23.10	-1	6,791	-0.01%
2022/02/16	2	22.35	6	22.30	23.90	-4	6,815	-0.06%
2022/02/15	2	21.80	0	0.00	21.80	2	6,950	0.03%
2022/02/14	0	0.00	5	21.20	21.30	-5	7,139	-0.07%
2022/02/11	4	22.10	3	22.30	22.10	1	7,514	0.01%
2022/02/10	10	22.18	0	0.00	22.30	10	8,106	0.12%
2022/02/09	16	22.45	3	22.45	22.45	13	8,506	0.15%
2022/02/08	1	21.45	0	0.00	21.75	1	8,543	0.01%
2022/02/07	0	0.00	2	21.45	19.80	-2	8,490	-0.02%
2022/01/26	2	20.50	0	0.00	20.55	2	8,480	0.02%
2022/01/24	0	0.00	2	20.93	21.15	-2	8,542	-0.02%
2022/01/21	2	21.45	0	0.00	21.45	2	8,575	0.02%
2022/01/19	1	22.00	3	21.90	22.10	-2	8,620	-0.02%
2022/01/18	2	22.30	0	0.00	22.25	2	8,669	0.02%
2022/01/17	2	22.25	0	0.00	22.30	2	8,702	0.02%
2022/01/14	2	21.80	0	0.00	21.75	2	8,757	0.02%
2022/01/11	3	22.73	0	0.00	22.60	3	9,861	0.03%
2022/01/07	5	23.18	2	23.15	22.95	3	10,206	0.03%
2022/01/06	2	24.10	2	24.48	23.90	0	10,198	0.00%
2022/01/05	5	24.99	1	24.80	24.85	4	10,309	0.04%
2021/12/30	4	24.68	2	24.80	24.60	2	10,504	0.02%
2021/12/29	2	25.45	2	25.35	25.35	0	10,455	0.00%
2021/12/28	6.1	26.35	0	0.00	26.00	6.1	10,366	0.06%
2021/12/27	3	25.87	48	26.46	27.00	-45	10,120	-0.44%
2021/12/24	5	26.58	133	26.33	26.55	-128	9,973	-1.28%	大賣/鉅額交易
2021/12/23	134	26.47	37	26.27	27.00	97	9,701	1.00%	大買/
2021/12/22	53	25.03	19	25.16	25.35	34	8,351	0.41%
2021/12/20	1	23.10	1	23.10	22.85	0	8,067	0.00%
2021/12/17	1	22.85	0	0.00	22.60	1	8,023	0.01%
2021/12/15	1	22.75	1	22.60	22.75	0	7,999	0.00%
2021/12/14	2	22.45	5	23.40	22.40	-3	7,994	-0.04%
2021/12/13	21	24.58	8	25.51	23.95	13	7,897	0.16%
2021/12/10	0	0.00	10	23.25	23.30	-10	7,561	-0.13%
2021/12/08	0	0.00	5	23.60	23.40	-5	7,574	-0.07%
2021/12/06	5	22.95	11	23.03	23.15	-6	7,512	-0.08%
2021/12/03	2	23.95	3	23.92	23.80	-1	7,506	-0.01%
2021/12/02	0	0.00	1	22.95	23.20	-1	7,408	-0.01%
2021/11/30	1	23.05	1	23.00	23.05	0	7,521	0.00%
2021/11/29	1	21.50	2	21.90	21.95	-1	7,474	-0.01%
2021/11/26	1	22.80	0	0.00	22.60	1	7,489	0.01%
2021/11/25	1	23.50	5	23.50	23.45	-4	7,436	-0.05%
2021/11/23	5	23.10	0	0.00	22.55	5	7,339	0.07%
2021/11/19	9	23.47	4	23.56	24.00	5	7,423	0.07%
2021/11/17	2	22.20	0	0.00	22.35	2	7,177	0.03%
2021/11/16	5	23.49	3	23.63	23.05	2	7,081	0.03%
2021/11/15	13	23.70	2	23.50	23.50	11	6,940	0.16%
2021/11/12	27	24.30	29	24.14	23.85	-2	6,852	-0.03%
2021/11/11	22	23.85	17	24.09	23.50	5	6,655	0.08%
2021/11/10	72	24.86	41	24.87	24.60	31	6,471	0.48%
2021/11/09	34	24.43	59	24.28	24.60	-25	6,102	-0.41%
2021/11/08	34	22.86	25	22.75	23.00	9	5,501	0.16%
2021/11/05	0	0.00	12.5	21.17	21.30	-12.5	5,133	-0.24%
2021/11/01	0	0.00	0.2	20.75	20.70	-0.2	5,247	0.00%
2021/10/29	2.1	20.27	2	20.25	20.25	0.1	5,226	0.00%
2021/10/28	0	0.00	1	21.00	21.00	-1	5,205	-0.02%
2021/10/27	11.1	20.91	5	20.42	20.95	6.1	5,280	0.12%
2021/10/26	4.1	20.41	14	20.36	20.20	-9.9	5,301	-0.19%
2021/10/25	0.3	20.85	0	0.00	20.70	0.3	5,337	0.01%
2021/10/22	3	21.03	6	21.13	21.15	-3	5,884	-0.05%
2021/10/21	41.1	22.33	16	22.03	21.60	25.1	6,516	0.39%
2021/10/20	8	21.58	17	21.57	21.20	-9	6,362	-0.14%
2021/10/19	47	21.52	15	21.44	21.60	32	6,079	0.53%
2021/10/18	6	20.23	38	20.55	21.00	-32	5,617	-0.57%
2021/10/08	5	19.34	8	19.15	18.90	-3	5,090	-0.06%
2021/10/07	6	19.78	5	19.61	19.35	1	5,182	0.02%
2021/10/04	1	17.95	0	0.00	17.75	1	5,064	0.02%
2021/09/29	2	18.85	0	0.00	18.65	2	5,046	0.04%
2021/09/23	0	0.00	4	20.08	20.05	-4	5,245	-0.08%
2021/09/17	0	0.00	1	20.90	20.95	-1	5,376	-0.02%
2021/09/14	2	21.55	1	21.60	21.60	1	5,639	0.02%
2021/09/10	0	0.00	1	20.90	20.80	-1	5,813	-0.02%
2021/09/08	0	0.00	2	20.80	20.90	-2	6,028	-0.03%
2021/09/07	2	21.75	0	0.00	21.65	2	6,138	0.03%
2021/09/06	4	22.54	2	22.45	21.90	2	6,299	0.03%
2021/09/03	0	0.00	2	21.35	21.35	-2	6,268	-0.03%
2021/09/02	2	22.65	10	22.20	21.75	-8	6,578	-0.12%
2021/09/01	0	0.00	1	22.40	22.60	-1	6,793	-0.01%
2021/08/31	1	22.15	0	0.00	22.15	1	6,930	0.01%
2021/08/27	1	22.80	0	0.00	22.95	1	7,230	0.01%
2021/08/26	3	23.58	0	0.00	23.10	3	7,420	0.04%
2021/08/24	4	23.44	3	22.92	22.85	1	7,820	0.01%
2021/08/23	0	0.00	5	21.90	22.30	-5	7,848	-0.06%
2021/08/20	3	21.30	1	21.25	21.05	2	7,967	0.03%
2021/08/19	1	21.65	6	21.15	20.90	-5	8,027	-0.06%
2021/08/18	0	0.00	2	21.50	22.00	-2	8,156	-0.02%
2021/08/17	1	22.15	1	21.60	21.00	0	8,366	0.00%
2021/08/13	22	23.00	0	0.00	22.80	22	8,909	0.25%
2021/08/11	6	24.65	0	23.80	23.60	6	9,109	0.07%
2021/08/10	10	25.56	0	0.00	25.20	10	9,133	0.11%
2021/08/09	10	26.60	51	26.89	26.05	-41	9,209	-0.45%
2021/08/06	5	26.55	50	26.58	25.60	-45	9,267	-0.49%
2021/08/04	2	25.45	1	25.65	25.40	1	9,342	0.01%
2021/08/03	1	26.00	0	0.00	25.85	1	9,614	0.01%
2021/08/02	2	26.95	5	26.59	26.55	-3	9,883	-0.03%
2021/07/30	3	25.45	0	0.00	25.75	3	9,904	0.03%
2021/07/29	103	25.35	24	24.96	25.40	79	10,042	0.79%	大買/
2021/07/28	10	25.45	35	24.28	25.20	-25	10,144	-0.25%
2021/07/27	142	27.31	71	27.91	26.30	71	9,734	0.73%	大買/
2021/07/26	2	25.28	3	25.77	25.90	-1	9,183	-0.01%
2021/07/23	2	23.53	0	0.00	23.55	2	9,102	0.02%
2021/07/21	1	23.25	3	23.72	23.05	-2	9,634	-0.02%
2021/07/20	2	24.23	0	0.00	23.75	2	10,097	0.02%
2021/07/19	0	0.00	3	24.65	24.25	-3	10,065	-0.03%
2021/07/15	2	24.45	2	24.40	24.65	0	10,091	0.00%
2021/07/14	6	24.12	0	0.00	23.85	6	10,097	0.06%
2021/07/13	4	24.83	0	0.00	24.15	4	9,985	0.04%
2021/07/12	0	0.00	1	25.00	25.25	-1	9,952	-0.01%
2021/07/09	0	0.00	5	25.16	25.00	-5	9,914	-0.05%
2021/07/07	0	0.00	9	25.38	25.35	-9	10,006	-0.09%
2021/07/02	2	25.75	33	25.46	25.30	-31	10,406	-0.30%
2021/07/01	26	25.67	0	0.00	25.55	26	10,493	0.25%
2021/06/28	2	26.25	4	26.29	26.25	-2	11,111	-0.02%
2021/06/25	0	0.00	2	27.50	26.90	-2	11,160	-0.02%
2021/06/24	2	27.45	0	0.00	27.20	2	11,083	0.02%
2021/06/22	10	27.25	20	26.90	26.75	-10	11,554	-0.09%
2021/06/21	15	28.22	1	27.75	27.25	14	11,582	0.12%
2021/06/18	2	28.80	2	28.65	28.95	0	12,734	0.00%
2021/06/17	5	28.00	6	27.91	28.00	-1	12,614	-0.01%
2021/06/16	0	0.00	81	28.70	28.30	-81	12,653	-0.64%
2021/06/15	13	29.25	21	29.33	29.20	-8	12,668	-0.06%
2021/06/11	15	29.33	7	28.24	28.30	8	13,381	0.06%
2021/06/10	46	29.53	3	29.70	28.75	43	13,691	0.31%
2021/06/09	35	29.25	10	28.70	28.40	25	13,488	0.19%
2021/06/08	10	28.50	10	27.64	28.05	0	13,317	0.00%
2021/06/07	2	26.88	1	26.90	26.95	1	13,176	0.01%
2021/06/04	1	28.60	0	0.00	28.10	1	13,081	0.01%
2021/06/03	9	29.40	13	29.16	29.35	-4	12,917	-0.03%
2021/06/02	23	29.27	5	28.97	28.90	18	12,728	0.14%
2021/06/01	0	0.00	5	26.50	27.55	-5	12,238	-0.04%
2021/05/31	1	25.00	6	25.44	25.05	-5	12,379	-0.04%
2021/05/28	5	25.20	1	24.70	24.75	4	12,336	0.03%
2021/05/26	2	24.80	3	25.22	24.75	-1	12,313	-0.01%
2021/05/25	8	25.10	4	25.03	25.00	4	12,225	0.03%
2021/05/24	1	23.00	1	23.00	24.00	0	12,164	0.00%
2021/05/21	22	25.17	10	24.46	24.20	12	12,169	0.10%
2021/05/20	0	0.00	8	24.60	24.60	-8	11,932	-0.07%
2021/05/19	3	21.87	0	0.00	22.40	3	12,046	0.02%
2021/05/17	0	0.00	9	19.76	19.60	-9	12,405	-0.07%
2021/05/14	3	23.55	13	22.02	21.75	-10	12,332	-0.08%
2021/05/13	7	23.14	4	23.38	23.00	3	12,184	0.02%
2021/05/12	6	26.64	7	25.58	25.55	-1	12,101	-0.01%
2021/05/11	13	29.80	24	29.47	28.35	-11	12,068	-0.09%
2021/05/10	9	30.34	17	30.99	31.45	-8	11,997	-0.07%
2021/05/07	7	27.43	33	28.63	28.60	-26	12,049	-0.22%
2021/05/06	9	28.09	3	27.00	26.70	6	11,972	0.05%
2021/05/05	1	28.20	11	28.39	27.65	-10	11,813	-0.08%
2021/05/04	11	26.57	47	26.43	26.20	-36	11,670	-0.31%
2021/05/03	3	29.97	15	28.95	28.65	-12	11,560	-0.10%
2021/04/29	18	31.93	50	31.33	31.00	-32	11,524	-0.28%
2021/04/28	44	32.44	66	31.60	31.25	-22	11,436	-0.19%
2021/04/27	59	32.80	23	32.49	32.30	36	11,254	0.32%
2021/04/26	77	32.69	15	33.00	32.60	62	10,983	0.56%
2021/04/23	0	0.00	12	30.65	30.65	-12	10,542	-0.11%
2021/04/22	2	28.00	11	28.65	27.90	-9	10,540	-0.09%
2021/04/20	0	0.00	1	31.70	31.70	-1	10,615	-0.01%
2021/04/19	0	0.00	24	32.75	32.75	-24	10,752	-0.22%
2021/04/16	0	0.00	2	36.30	36.30	-2	10,808	-0.02%
2021/04/15	1	32.80	2	31.80	33.00	-1	10,947	-0.01%
2021/04/14	1	34.90	0	0.00	31.90	1	11,113	0.01%
2021/04/13	3	34.75	5	37.04	33.20	-2	11,241	-0.02%
2021/04/12	2	39.80	0	0.00	36.50	2	11,296	0.02%
2021/04/09	16	38.06	6	37.50	37.80	10	11,456	0.09%
2021/04/08	51	39.14	35	38.89	39.85	16	11,332	0.14%
2021/04/07	20.2	39.50	1	39.00	40.50	19.2	11,139	0.17%
2021/04/06	38	36.53	1	35.80	36.85	37	11,109	0.33%
2021/04/01	43	32.52	7	31.43	33.50	36	11,321	0.32%
2021/03/31	5	30.10	13	30.27	30.70	-8	11,137	-0.07%
2021/03/30	23	28.28	1	28.50	27.95	22	11,109	0.20%
2021/03/29	29.2	27.87	1	27.55	27.55	28.2	11,221	0.25%
2021/03/26	9.2	27.39	5.3	27.38	28.00	3.9	11,462	0.03%
2021/03/25	12.7	27.74	10	28.05	27.90	2.7	11,748	0.02%
2021/03/24	2	25.65	3	26.73	26.75	-1	12,908	-0.01%
2021/03/23	38	25.90	25	25.37	24.35	13	13,165	0.10%
2021/03/22	12	26.40	0	0.00	26.40	12	12,040	0.10%
2021/03/19	5	24.00	16	24.00	24.00	-11	12,104	-0.09%
2021/03/18	1	21.85	7	21.85	21.85	-6	12,247	-0.05%
2021/03/17	26	19.12	69	19.20	19.90	-43	12,261	-0.35%
2021/03/16	3	18.40	25	18.24	19.00	-22	11,553	-0.19%
2021/03/15	8	17.97	15	18.02	18.05	-7	11,407	-0.06%
2021/03/12	11	17.60	1	17.70	17.65	10	11,400	0.09%
2021/03/11	0	0.00	5	17.30	17.30	-5	11,544	-0.04%
2021/03/10	5	17.24	1	16.95	16.95	4	12,278	0.03%
2021/03/09	2	16.55	0	0.00	16.95	2	12,373	0.02%
2021/03/08	2	16.85	0	0.00	16.75	2	12,498	0.02%
2021/03/05	1	16.95	0	0.00	16.80	1	12,764	0.01%
2021/03/04	10	17.64	7	17.34	17.30	3	12,865	0.02%
2021/03/02	4	18.20	1	17.35	17.35	3	13,058	0.02%
2021/02/26	6	17.58	16	17.63	17.70	-10	13,319	-0.08%
2021/02/25	1	17.40	1	17.45	17.50	0	13,530	0.00%
2021/02/24	24	17.62	4	17.51	17.50	20	13,848	0.14%
2021/02/23	4	17.83	270	17.94	17.60	-266	14,549	-1.83%	大賣/鉅額交易
2021/02/22	314	19.04	7	18.74	18.75	307	16,106	1.91%	大買/鉅額交易
2021/02/19	14	18.63	12	18.63	18.40	2	16,893	0.01%
2021/02/18	39	18.57	35	18.42	18.50	4	17,339	0.02%
2021/02/17	4	17.58	5	17.63	17.65	-1	17,392	-0.01%
2021/02/05	3	16.17	10	16.25	16.05	-7	18,457	-0.04%
2021/02/04	1	16.00	3	16.18	16.15	-2	18,575	-0.01%
2021/02/03	4	16.26	3	16.40	16.10	1	18,747	0.01%
2021/02/02	10	15.88	22	15.81	16.05	-12	19,260	-0.06%
2021/02/01	2	15.65	9	15.78	16.00	-7	20,419	-0.03%
2021/01/29	14	15.36	15	15.53	15.65	-1	21,208	0.00%
2021/01/28	1	14.25	0	0.00	14.30	1	21,057	0.00%
2021/01/27	1	14.05	1	14.00	14.05	0	21,126	0.00%
2021/01/26	1	13.95	0	0.00	13.70	1	21,214	0.00%
2021/01/25	1	13.65	1	14.50	14.30	0	21,304	0.00%
2021/01/21	0	0.00	25	13.80	13.60	-25	22,107	-0.11%
2021/01/20	0	0.00	6	13.75	13.65	-6	22,944	-0.03%
2021/01/15	0	0.00	1	15.25	14.70	-1	24,096	0.00%
2021/01/14	0	0.00	5	15.42	15.30	-5	25,209	-0.02%
2021/01/13	0	0.00	4	15.15	15.10	-4	25,440	-0.02%
2021/01/12	7	15.39	4	15.46	15.40	3	25,401	0.01%
2021/01/11	2	16.43	6	16.60	16.65	-4	25,317	-0.02%
2021/01/08	4	17.01	14	16.69	16.60	-10	25,313	-0.04%
2021/01/07	7	16.71	0	0.00	16.85	7	25,274	0.03%
2021/01/06	1	15.95	0	0.00	16.50	1	25,542	0.00%
2021/01/05	1	17.20	3	17.25	17.00	-2	25,605	-0.01%
2021/01/04	9	17.66	5	17.65	17.50	4	25,605	0.02%
2020/12/30	1	17.30	2	17.43	17.40	-1	25,329	0.00%
2020/12/29	6	17.72	2	17.23	17.30	4	25,250	0.02%
2020/12/28	10	18.01	12	18.18	17.65	-2	25,122	-0.01%
2020/12/25	4	17.46	6	17.42	17.25	-2	24,821	-0.01%
2020/12/24	16	17.54	203	17.71	17.50	-187	24,665	-0.76%	大賣/鉅額交易
2020/12/23	17	17.78	108	17.77	17.55	-91	24,380	-0.37%	大賣/
2020/12/22	28	17.36	116	17.62	17.05	-88	24,245	-0.36%	大賣/
2020/12/21	130	18.91	29	18.75	18.05	101	23,970	0.42%	大買/鉅額交易
2020/12/18	489	19.37	244	19.13	18.70	245	23,684	1.03%	大買/大賣/鉅額交易
2020/12/17	112	17.97	4	18.03	18.20	108	22,522	0.48%	大買/鉅額交易
2020/12/16	5	16.77	2	16.65	16.55	3	22,164	0.01%
2020/12/15	1	16.60	6	16.43	16.20	-5	22,041	-0.02%
2020/12/14	109	16.85	107	16.81	16.60	2	21,951	0.01%	大買/大賣/
2020/12/11	6	15.95	2	15.83	16.00	4	21,725	0.02%
2020/12/10	10	16.97	9	17.07	16.65	1	21,536	0.00%
2020/12/09	15	17.18	15	17.13	17.05	0	21,348	0.00%
2020/12/08	5	18.05	1	18.30	17.90	4	21,085	0.02%
2020/12/07	18	18.05	2	17.90	17.70	16	20,932	0.08%
2020/12/04	153	18.89	163	18.57	17.95	-10	20,725	-0.05%	大買/大賣/
2020/12/03	1	17.75	5	17.78	17.45	-4	19,960	-0.02%
2020/12/02	12	17.78	10	17.75	17.70	2	19,873	0.01%
2020/12/01	16	18.79	5	18.27	18.30	11	19,753	0.06%
2020/11/30	21	18.28	2	18.20	18.10	19	19,546	0.10%
2020/11/27	12	17.70	25	17.77	17.85	-13	19,607	-0.07%
2020/11/26	19	18.89	268	18.95	18.75	-249	19,397	-1.28%	大賣/鉅額交易
2020/11/25	428	19.42	182	19.14	18.95	246	19,171	1.28%	大買/大賣/鉅額交易
2020/11/24	25	18.75	1	18.80	18.65	24	18,775	0.13%
2020/11/23	128	19.14	307	19.27	19.00	-179	18,562	-0.96%	大買/大賣/鉅額交易
2020/11/20	239	19.16	59	19.03	19.20	180	18,218	0.99%	大買/鉅額交易
2020/11/19	226	19.89	545	19.36	19.10	-319	17,425	-1.83%	大買/大賣/鉅額交易
2020/11/18	437	18.25	251	18.06	18.55	186	15,774	1.18%	大買/大賣/鉅額交易
2020/11/17	163	17.97	284	18.00	17.25	-121	14,842	-0.82%	大買/大賣/鉅額交易
2020/11/16	386	17.15	154	17.18	17.30	232	14,314	1.62%	大買/大賣/鉅額交易
2020/11/13	18	17.39	57	17.38	17.30	-39	14,107	-0.28%
2020/11/12	5	16.42	10	16.33	16.20	-5	13,180	-0.04%
2020/11/11	6	16.50	8	16.52	16.15	-2	13,049	-0.02%
2020/11/10	19	16.55	4	17.04	16.55	15	12,829	0.12%
2020/11/09	65	16.90	42	16.83	17.05	23	12,241	0.19%
2020/11/06	6	16.60	25	16.52	16.60	-19	10,997	-0.17%
2020/11/05	0	0.00	1	15.30	15.10	-1	9,976	-0.01%
2020/11/04	3	15.13	18	14.91	15.25	-15	9,771	-0.15%
2020/11/03	3	14.87	31	14.78	14.70	-28	9,658	-0.29%
2020/11/02	4	14.73	3	14.80	14.70	1	9,540	0.01%
2020/10/30	38	15.66	132	15.67	15.00	-94	9,403	-1.00%	大賣/
2020/10/29	51	15.05	45	15.09	15.10	6	8,786	0.07%
2020/10/28	99	15.45	45	15.62	15.50	54	8,453	0.64%
2020/10/27	1	14.85	11	14.65	14.45	-10	7,583	-0.13%
2020/10/26	17	15.12	5	14.96	14.70	12	7,463	0.16%
2020/10/23	51	14.81	48	14.88	15.05	3	7,132	0.04%
2020/10/22	29	14.48	25	14.68	14.95	4	6,473	0.06%
2020/10/21	14	13.04	40	13.39	13.60	-26	5,302	-0.49%
2020/10/20	8	12.46	2	12.38	12.40	6	4,980	0.12%
2020/10/19	5	12.30	5	12.45	12.60	0	4,951	0.00%
2020/10/16	6	12.35	12	12.48	12.30	-6	4,874	-0.12%
2020/10/15	11	12.77	2	13.05	12.55	9	4,772	0.19%
2020/10/14	33	12.76	24	12.62	13.00	9	4,618	0.19%
2020/10/13	11	12.07	18	12.21	12.40	-7	4,163	-0.17%
2020/10/12	2	11.50	0	0.00	11.30	2	3,893	0.05%
2020/10/07	0	0.00	1	11.25	11.25	-1	3,885	-0.03%
2020/09/30	11	10.96	13	10.91	10.90	-2	3,861	-0.05%
2020/09/24	1	10.80	0	0.00	11.05	1	3,692	0.03%
2020/09/23	4	11.48	1	11.20	11.20	3	3,630	0.08%
2020/09/22	32	12.75	29	12.62	11.75	3	3,599	0.08%
2020/09/21	1	12.00	5	12.24	12.35	-4	3,146	-0.13%
2020/09/14	0	0.00	1	10.90	10.95	-1	2,883	-0.03%
2020/09/11	0	0.00	2	10.70	10.75	-2	2,872	-0.07%
2020/09/10	2	11.15	0	0.00	10.95	2	2,840	0.07%
2020/09/09	0	0.00	1	11.15	11.00	-1	2,828	-0.04%
2020/09/04	1	11.10	3	11.23	11.25	-2	2,752	-0.07%
2020/09/03	8	11.63	1	11.40	11.40	7	2,712	0.26%
2020/09/02	2	11.75	7	11.89	11.90	-5	2,642	-0.19%
2020/09/01	4	11.29	2	11.15	11.35	2	2,443	0.08%
2020/08/28	1	10.55	1	10.60	10.55	0	2,364	0.00%
2020/08/27	2	10.88	19	10.81	10.80	-17	2,341	-0.73%
2020/08/26	3	11.17	43	11.12	11.05	-40	2,369	-1.69%
2020/08/24	80	11.45	22	11.40	11.30	58	2,319	2.50%
2020/08/21	5	10.90	11	11.00	10.95	-6	2,260	-0.27%
2020/08/20	11	10.96	11	11.41	10.75	0	2,208	0.00%
2020/08/19	15	11.72	15	11.74	11.75	0	2,095	0.00%
2020/08/18	14	10.74	22	10.63	11.10	-8	1,767	-0.45%
2020/08/07	0	0.00	21	9.75	9.74	-21	1,453	-1.45%
2020/08/04	20	9.82	51	10.04	9.90	-31	1,465	-2.12%
2020/07/31	1	9.76	0	0.00	9.69	1	1,512	0.07%
2020/07/29	33	10.12	1	9.80	9.80	32	1,516	2.11%
2020/07/28	22	9.64	2	10.05	10.05	20	1,425	1.40%
2020/07/15	8	10.21	8	10.13	10.00	0	1,382	0.00%
2020/07/08	6	10.10	0	0.00	10.15	6	1,202	0.50%
2020/07/06	6	10.10	0	0.00	10.00	6	1,187	0.51%
2020/07/02	0	0.00	20	10.00	10.05	-20	1,173	-1.70%
2020/07/01	20	10.08	30	10.10	10.05	-10	1,164	-0.86%
2020/06/15	0	0.00	2	9.44	9.41	-2	1,081	-0.18%
2020/06/11	35	9.96	1	9.77	9.64	34	1,226	2.77%
2020/06/10	1	9.97	1	9.98	9.95	0	1,217	0.00%
2020/06/08	1	10.05	0	0.00	10.00	1	1,259	0.08%
2020/06/05	1	10.20	2	10.20	10.10	-1	1,260	-0.08%
2020/06/04	0	0.00	13	10.05	10.05	-13	1,260	-1.03%
2020/06/02	13	10.57	0	0.00	10.10	13	1,269	1.02%
2020/05/29	4	9.90	2	10.45	9.94	2	1,190	0.17%
2020/05/20	0	0.00	1	9.90	9.95	-1	1,144	-0.09%
2020/05/08	2	10.55	0	0.00	10.40	2	1,174	0.17%
2020/05/06	0	0.00	1	10.10	10.40	-1	1,157	-0.09%
2020/05/04	3	10.10	64	10.44	10.10	-61	1,141	-5.34%
2020/04/30	8	10.25	8	10.25	10.00	0	1,085	0.00%
2020/04/29	1	9.98	0	0.00	10.15	1	1,061	0.09%
2020/04/28	0	0.00	1	9.34	9.25	-1	1,026	-0.10%
2020/04/23	1	8.80	1	8.70	8.80	0	1,081	0.00%
2020/04/21	0	0.00	1	8.82	8.59	-1	1,100	-0.09%
2020/04/20	4	9.09	2	9.14	9.14	2	1,095	0.18%
2020/04/15	0	0.00	3	8.91	8.91	-3	1,112	-0.27%
2020/04/14	0	0.00	2	8.74	8.74	-2	1,139	-0.18%
2020/04/10	2	8.68	0	0.00	8.66	2	1,187	0.17%
2020/04/09	3	8.81	0	0.00	8.58	3	1,224	0.24%
2020/04/07	0	0.00	1	8.25	8.30	-1	1,286	-0.08%
2020/04/06	1	8.10	1	8.01	8.07	0	1,307	0.00%
2020/04/01	1	8.05	0	0.00	8.05	1	1,319	0.08%
2020/03/26	2	7.50	2	7.94	7.94	0	1,354	0.00%
2020/03/18	2	7.44	2	7.50	7.50	0	1,419	0.00%
2020/03/09	1	9.90	0	0.00	9.55	1	1,246	0.08%
2020/03/04	0	0.00	1	9.95	10.10	-1	1,273	-0.08%
2020/02/27	1	10.05	0	0.00	10.05	1	1,296	0.08%
2020/02/26	1	10.65	20	10.35	10.40	-19	1,345	-1.41%
2020/02/24	1	10.70	0	0.00	10.60	1	1,349	0.07%
2020/02/19	0	0.00	1	10.90	10.95	-1	1,548	-0.06%
2020/02/17	1	10.70	0	0.00	10.80	1	1,552	0.06%
2020/02/14	1	11.10	0	0.00	10.85	1	1,550	0.06%
2020/02/11	3	11.00	3	10.87	10.75	0	1,519	0.00%
2020/02/10	6	10.96	5	11.09	10.90	1	1,491	0.07%
2020/02/05	0	0.00	1	10.60	10.40	-1	1,424	-0.07%
2020/02/04	0	0.00	1	10.35	10.50	-1	1,422	-0.07%
2020/02/03	1	10.15	2	9.88	10.10	-1	1,455	-0.07%
2020/01/31	2	10.60	6	10.77	10.65	-4	1,454	-0.27%
2020/01/30	4	10.96	2	10.80	10.80	2	1,658	0.12%
2020/01/15	1	12.15	2	12.00	11.90	-1	1,680	-0.06%
2020/01/08	10	12.05	10	11.75	11.75	0	1,704	0.00%
2020/01/07	10	12.00	10	12.00	12.00	0	1,673	0.00%
2020/01/02	13	12.45	11	12.55	12.50	2	1,611	0.12%
2019/12/30	1	12.15	1	12.15	12.20	0	1,538	0.00%
2019/12/26	0	0.00	1	12.00	12.00	-1	1,526	-0.07%
2019/12/23	2	12.30	2	12.30	11.75	0	1,545	0.00%
2019/12/20	0	0.00	32	12.10	12.20	-32	1,525	-2.10%
2019/12/19	4	11.96	12	11.94	11.95	-8	1,498	-0.53%
2019/12/18	6	11.80	0	0.00	11.70	6	1,452	0.41%
2019/12/16	0	0.00	1	11.25	11.35	-1	1,473	-0.07%
2019/12/12	2	11.60	0	0.00	11.60	2	1,462	0.14%
2019/12/11	0	0.00	1	11.70	11.65	-1	1,468	-0.07%
2019/12/09	1	11.60	0	0.00	11.45	1	1,508	0.07%
2019/12/05	0	0.00	5	11.70	11.80	-5	1,512	-0.33%
2019/12/03	7	11.68	6	11.61	11.60	1	1,493	0.07%
2019/12/02	0	0.00	14	11.35	11.30	-14	1,511	-0.93%
2019/11/29	0	0.00	10	11.40	11.40	-10	1,521	-0.66%
2019/11/26	0	0.00	1	11.55	11.50	-1	1,520	-0.07%
2019/11/25	7	11.46	7	11.56	11.45	0	1,507	0.00%
2019/11/20	1	11.20	3	11.20	11.10	-2	1,511	-0.13%
2019/11/19	0	0.00	41	11.00	11.05	-41	1,491	-2.75%
2019/11/18	71	11.14	23	11.16	11.15	48	1,473	3.26%
2019/11/11	1	11.05	0	0.00	10.65	1	1,417	0.07%
2019/11/08	14	10.85	0	0.00	10.85	14	1,425	0.98%
2019/10/31	10	11.30	10	11.20	11.30	0	2,049	0.00%
2019/10/30	0	0.00	3	11.50	11.45	-3	2,045	-0.15%
2019/10/29	54	11.96	4	12.20	11.55	50	2,050	2.44%
2019/10/28	3	11.90	1	11.90	11.90	2	1,876	0.11%
2019/10/18	1	11.00	2	11.00	10.90	-1	2,002	-0.05%
2019/10/16	0	0.00	5	10.75	10.80	-5	2,083	-0.24%
2019/09/27	0	0.00	3	11.10	10.55	-3	3,095	-0.10%
2019/09/12	0	0.00	2	11.35	11.35	-2	5,199	-0.04%
2019/09/05	0	0.00	1	11.30	11.20	-1	5,298	-0.02%
2019/09/04	0	0.00	1	11.40	11.35	-1	5,296	-0.02%
2019/09/03	1	11.40	0	0.00	11.25	1	5,253	0.02%
2019/08/27	0	0.00	2	11.70	11.35	-2	5,327	-0.04%
2019/08/26	2	11.45	2	11.65	11.65	0	5,330	0.00%
2019/08/22	0	0.00	20	11.55	11.35	-20	5,674	-0.35%
2019/08/21	0	0.00	2	11.55	11.55	-2	5,884	-0.03%
2019/08/12	3	12.10	23	12.14	12.10	-20	5,832	-0.34%
2019/08/08	6	12.49	2	12.48	12.40	4	5,792	0.07%
2019/08/07	3	12.05	3	12.45	12.30	0	5,742	0.00%
2019/08/06	4	12.56	3	12.58	12.25	1	5,674	0.02%
2019/08/05	1	12.10	4	12.05	12.15	-3	5,412	-0.06%
2019/08/02	8	11.98	0	0.00	11.70	8	5,353	0.15%
2019/08/01	1	11.85	0	0.00	11.75	1	5,270	0.02%
2019/07/31	3	11.67	12	11.66	11.60	-9	5,230	-0.17%
2019/07/30	4	11.65	10	12.05	11.50	-6	5,202	-0.12%
2019/07/29	1	11.90	0	0.00	11.90	1	5,169	0.02%
2019/07/26	16	12.07	2	12.10	12.05	14	5,157	0.27%
2019/07/25	3	12.18	2	12.40	12.20	1	5,143	0.02%
2019/07/24	2	11.95	0	0.00	12.05	2	5,046	0.04%
2019/07/23	13	12.00	0	0.00	12.00	13	5,015	0.26%
2019/07/22	0	0.00	2	12.15	12.05	-2	4,982	-0.04%
2019/07/19	2	12.05	0	0.00	12.05	2	4,969	0.04%
2019/07/18	1	12.20	1	12.15	12.00	0	4,897	0.00%
2019/07/17	1	12.00	3	12.00	12.05	-2	4,864	-0.04%
2019/07/16	0	0.00	35	12.40	12.20	-35	4,855	-0.72%
2019/07/15	36	12.09	11	12.00	12.10	25	4,826	0.52%
2019/07/12	13	12.63	4	12.51	12.40	9	4,734	0.19%
2019/07/11	30	13.23	11	13.33	13.10	19	4,624	0.41%
2019/07/10	13	13.53	86	13.41	13.75	-73	4,472	-1.63%
2019/07/09	14	12.76	11	12.55	12.50	3	4,137	0.07%
2019/07/08	2	12.83	1	12.80	12.45	1	4,097	0.02%
2019/07/05	2	12.38	2	12.43	12.45	0	4,038	0.00%
2019/07/04	2	13.00	38	13.09	12.90	-36	4,030	-0.89%
2019/07/03	1	12.95	1	12.95	12.80	0	3,992	0.00%
2019/07/02	32	12.93	0	0.00	12.80	32	4,026	0.79%
2019/07/01	71	12.98	109	12.94	13.05	-38	4,113	-0.92%	大賣/
2019/06/28	10	12.60	20	12.60	13.00	-10	4,020	-0.25%
2019/06/27	86	12.88	67	12.94	13.00	19	3,877	0.49%
2019/06/26	47	12.30	13	12.12	12.65	34	3,282	1.04%
2019/06/25	19	11.77	96	11.82	11.50	-77	2,854	-2.70%
2019/06/24	90	11.61	7	11.61	11.75	83	2,509	3.31%
2019/06/21	4	11.13	1	11.20	10.70	3	2,293	0.13%
2019/06/20	1	10.85	0	0.00	10.90	1	2,237	0.04%
2019/06/18	2	10.73	2	10.80	10.70	0	2,213	0.00%
2019/06/17	0	0.00	2	10.45	10.45	-2	2,136	-0.09%
2019/06/13	5	10.15	3	10.05	10.05	2	2,234	0.09%
2019/06/12	0	0.00	1	10.00	9.98	-1	2,224	-0.04%
2019/06/05	1	10.50	1	10.60	10.45	0	2,225	0.00%
2019/06/04	3	10.48	1	10.35	10.35	2	2,212	0.09%
2019/06/03	2	11.23	1	11.25	10.95	1	2,179	0.05%
2019/05/31	1	11.00	1	11.05	11.05	0	2,114	0.00%
2019/05/30	1	11.00	1	10.95	10.95	0	2,092	0.00%
2019/05/29	1	11.20	7	11.29	11.15	-6	2,020	-0.30%
2019/05/28	8	10.58	11	11.32	11.40	-3	1,689	-0.18%
2019/05/27	0	0.00	1	10.40	10.40	-1	1,478	-0.07%
2019/05/13	3	9.99	3	9.96	9.70	0	1,510	0.00%
2019/05/06	1	10.10	1	9.85	9.85	0	1,486	0.00%
2019/05/02	1	9.70	0	0.00	9.74	1	1,484	0.07%
2019/04/26	1	9.93	0	0.00	9.84	1	1,488	0.07%
2019/04/25	1	9.99	0	0.00	9.98	1	1,493	0.07%
2019/04/23	1	10.20	0	0.00	10.10	1	1,491	0.07%
2019/04/17	3	10.40	0	0.00	10.40	3	1,455	0.21%
2019/04/15	0	0.00	1	10.60	10.55	-1	1,439	-0.07%
2019/04/10	3	10.60	1	10.55	10.55	2	1,397	0.14%
2019/04/09	1	11.30	30	11.45	11.30	-29	1,314	-2.21%
2019/04/08	10	11.68	12	11.78	11.50	-2	1,295	-0.15%
2019/04/03	39	11.52	9	11.54	11.40	30	1,213	2.47%
2019/03/28	1	10.80	0	0.00	10.80	1	1,306	0.08%
2019/03/20	0	0.00	1	10.55	10.50	-1	1,264	-0.08%
2019/03/19	5	11.06	5	11.28	10.60	0	1,246	0.00%
2019/03/18	1	10.50	1	10.65	10.55	0	1,117	0.00%
2019/03/14	1	10.35	1	10.50	10.45	0	1,093	0.00%
2019/02/25	2	10.50	6	10.76	10.65	-4	1,101	-0.36%
2019/02/20	0	0.00	3	10.15	10.20	-3	1,061	-0.28%
2019/02/19	6	10.53	3	10.30	10.20	3	1,086	0.28%
2019/02/18	2	10.25	0	0.00	10.35	2	1,064	0.19%
2019/02/13	0	0.00	2	10.05	10.00	-2	1,015	-0.20%
2019/02/12	1	9.70	0	0.00	9.73	1	979	0.10%
2019/01/30	0	0.00	1	9.37	9.40	-1	1,003	-0.10%
2019/01/16	0	0.00	1	9.55	9.40	-1	1,117	-0.09%
2019/01/14	0	0.00	2	9.27	9.22	-2	1,110	-0.18%
2019/01/10	4	9.52	3	9.47	9.41	1	1,114	0.09%
2019/01/09	2	9.48	0	0.00	9.50	2	1,123	0.18%
2019/01/07	0	0.00	20	9.47	9.32	-20	1,140	-1.75%
2018/12/26	2	10.20	0	0.00	9.75	2	1,241	0.16%
2018/12/25	6	10.37	7	10.33	10.30	-1	1,209	-0.08%
2018/12/24	25	10.70	23	10.70	10.60	2	1,155	0.17%
2018/12/22	1	10.45	7	10.38	10.35	-6	1,047	-0.57%
2018/12/21	4	9.97	3	10.27	10.45	1	1,001	0.10%
2018/12/20	1	9.66	0	0.00	9.51	1	901	0.11%
2018/12/19	0	0.00	2	10.05	9.83	-2	917	-0.22%
2018/12/18	5	9.98	2	9.87	9.83	3	912	0.33%
2018/12/06	2	9.48	8	9.47	9.50	-6	959	-0.63%
2018/12/04	0	0.00	1	10.10	10.10	-1	1,000	-0.10%
2018/12/03	1	10.15	0	0.00	10.10	1	1,023	0.10%
2018/11/30	0	0.00	1	9.86	9.92	-1	1,049	-0.10%
2018/11/29	1	10.00	0	0.00	9.71	1	1,128	0.09%
2018/11/23	0	0.00	10	9.34	9.32	-10	1,402	-0.71%
2018/11/22	11	9.75	0	0.00	9.60	11	1,577	0.70%
2018/11/20	0	0.00	1	9.32	9.37	-1	1,580	-0.06%
2018/11/16	1	9.47	1	9.30	9.30	0	1,590	0.00%
2018/11/06	0	0.00	3	10.00	9.94	-3	1,749	-0.17%
2018/11/02	0	0.00	1	10.45	10.25	-1	1,755	-0.06%
2018/11/01	8	10.24	2	10.35	10.35	6	1,749	0.34%
2018/10/12	0	0.00	2	9.74	9.91	-2	2,664	-0.08%
2018/10/02	51	12.75	0	0.00	12.65	51	2,914	1.75%
2018/09/27	1	12.85	1	12.70	12.55	0	3,462	0.00%
2018/09/26	2	12.85	1	12.65	12.65	1	3,499	0.03%
2018/09/18	0	0.00	10	12.40	12.35	-10	3,571	-0.28%
2018/09/13	0	0.00	1	12.55	12.45	-1	3,700	-0.03%
2018/09/06	49	13.70	0	0.00	13.95	49	3,792	1.29%
2018/09/05	2	14.55	0	0.00	14.20	2	3,800	0.05%
2018/09/04	1	14.20	0	0.00	14.15	1	3,764	0.03%
2018/09/03	3	14.15	0	0.00	14.30	3	3,806	0.08%
2018/08/31	1	14.40	2	14.00	14.00	-1	3,770	-0.03%
2018/08/30	1	13.90	2	14.03	13.85	-1	3,686	-0.03%
2018/08/29	7	13.91	72	14.30	14.40	-65	3,660	-1.78%
2018/08/28	0	0.00	1	13.10	13.10	-1	3,568	-0.03%
2018/08/22	1	13.30	0	0.00	13.35	1	3,818	0.03%
2018/08/21	0	0.00	3	13.30	13.30	-3	3,860	-0.08%
2018/08/20	17	14.25	0	0.00	14.10	17	3,895	0.44%
2018/08/16	101	14.47	0	0.00	14.50	101	3,926	2.57%	大買/鉅額交易
2018/08/13	0	0.00	2	14.90	14.35	-2	4,102	-0.05%
2018/08/08	0	0.00	1	15.85	15.85	-1	4,171	-0.02%
2018/08/07	1	15.45	0	0.00	15.45	1	4,245	0.02%
2018/08/03	2	15.55	0	0.00	15.80	2	4,451	0.04%
2018/08/02	0	0.00	1	16.10	15.80	-1	4,597	-0.02%
2018/08/01	1	16.20	4	16.19	16.20	-3	4,757	-0.06%
2018/07/31	1	16.70	7	16.71	16.50	-6	4,782	-0.13%
2018/07/30	4	16.90	1	16.70	16.70	3	4,844	0.06%
2018/07/27	2	17.00	5	16.75	17.10	-3	4,977	-0.06%
2018/07/26	15	16.72	27	16.68	16.65	-12	4,929	-0.24%
2018/07/25	28	16.89	116	17.18	17.05	-88	4,817	-1.83%	大賣/
2018/07/24	0	0.00	1	15.75	15.75	-1	4,673	-0.02%
2018/07/23	1	15.25	11	15.06	15.00	-10	4,811	-0.21%
2018/07/20	1	15.50	0	0.00	15.20	1	4,913	0.02%
2018/07/19	1	15.60	0	0.00	15.60	1	5,042	0.02%
2018/07/18	38	15.85	44	15.86	15.95	-6	5,213	-0.12%
2018/07/17	7	15.60	10	15.85	15.60	-3	5,226	-0.06%
2018/07/10	5	14.90	0	0.00	14.65	5	5,682	0.09%
2018/07/06	38	15.26	40	15.35	15.25	-2	6,270	-0.03%
2018/07/05	84	15.75	50	15.83	15.75	34	6,463	0.53%
2018/07/03	0	0.00	3	14.25	13.85	-3	6,499	-0.05%
2018/06/28	0	0.00	1	15.10	14.75	-1	8,094	-0.01%
2018/06/27	1	15.50	1	15.20	15.15	0	8,423	0.00%
2018/06/26	2	14.63	1	15.25	15.50	1	8,627	0.01%
2018/06/25	20	14.93	0	0.00	14.40	20	8,774	0.23%
2018/06/22	6	15.23	1	15.10	14.85	5	9,006	0.06%
2018/06/15	6	17.41	6	17.11	16.95	0	11,596	0.00%
2018/06/14	0	0.00	6	16.98	16.80	-6	12,274	-0.05%
2018/06/13	8	17.18	3	17.30	16.95	5	12,508	0.04%
2018/06/12	1	16.90	0	0.00	16.85	1	12,583	0.01%
2018/06/11	4	17.41	1	17.35	17.35	3	12,666	0.02%
2018/06/08	10	18.20	0	0.00	18.00	10	12,745	0.08%
2018/06/07	0	0.00	1	18.05	18.05	-1	13,005	-0.01%
2018/06/06	40	18.23	3	18.12	18.05	37	13,307	0.28%
2018/06/05	5	18.22	0	0.00	18.20	5	13,595	0.04%
2018/06/04	32	17.78	1	17.75	17.75	31	14,064	0.22%
2018/06/01	2	17.88	1	18.05	17.70	1	14,577	0.01%
2018/05/30	12	18.06	5	18.28	18.00	7	15,866	0.04%
2018/05/29	1	17.30	0	0.00	17.20	1	16,729	0.01%
2018/05/28	2	17.70	2	18.10	17.70	0	17,252	0.00%
2018/05/24	3	18.25	0	0.00	18.20	3	18,899	0.02%
2018/05/23	46	18.37	2	18.18	18.25	44	19,473	0.23%
2018/05/22	11	19.41	9	19.14	19.05	2	19,658	0.01%
2018/05/21	71	19.13	3	19.08	19.00	68	19,665	0.35%
2018/05/18	0	0.00	1	18.85	18.50	-1	19,652	-0.01%
2018/05/17	2	19.08	1	19.10	18.65	1	19,691	0.01%
2018/05/16	9	19.14	8	19.11	18.90	1	19,711	0.01%
2018/05/15	1	18.85	10	18.73	18.55	-9	19,715	-0.05%
2018/05/14	5	18.44	2	18.50	18.30	3	19,746	0.02%
2018/05/11	3	19.18	25	19.35	19.00	-22	19,723	-0.11%
2018/05/10	114	20.56	104	20.69	20.10	10	19,658	0.05%	大買/大賣/
2018/05/09	35	20.72	23	20.70	20.20	12	19,617	0.06%
2018/05/08	14	19.97	14	19.97	19.70	0	19,609	0.00%
2018/05/07	5	19.75	4	19.99	19.70	1	19,730	0.01%
2018/05/04	7	20.26	3	20.55	20.20	4	20,048	0.02%
2018/05/03	3	19.45	8	19.50	19.50	-5	20,050	-0.02%
2018/05/02	2	19.45	0	0.00	19.50	2	20,180	0.01%
2018/04/30	3	20.22	4	20.44	20.25	-1	20,813	0.00%
2018/04/27	19	19.82	21	19.75	20.50	-2	21,028	-0.01%
2018/04/26	25	18.93	1	18.75	18.65	24	21,311	0.11%
2018/04/25	8	19.95	47	19.73	20.20	-39	21,444	-0.18%
2018/04/24	24	20.08	15	20.83	19.70	9	21,421	0.04%
2018/04/23	9	22.27	8	22.18	21.75	1	21,234	0.00%
2018/04/20	7	21.94	19	22.10	21.90	-12	21,144	-0.06%
2018/04/19	12	23.26	18	22.94	22.80	-6	21,078	-0.03%
2018/04/18	28	22.17	10	22.20	22.15	18	21,106	0.09%
2018/04/17	1	22.45	39	21.79	21.00	-38	21,294	-0.18%
2018/04/16	38	22.52	4	22.90	22.10	34	21,233	0.16%
2018/04/13	18	23.62	25	23.44	23.15	-7	21,163	-0.03%
2018/04/12	20	23.73	26	23.33	23.10	-6	20,778	-0.03%
2018/04/11	70	22.79	42	23.06	22.95	28	20,546	0.14%
2018/04/10	38	23.82	30	23.61	23.00	8	20,305	0.04%
2018/04/09	32	24.53	22	24.80	24.20	10	20,075	0.05%
2018/04/03	11	24.27	21	24.22	24.80	-10	19,766	-0.05%
2018/04/02	60	25.08	39	24.85	24.20	21	19,384	0.11%
2018/03/31	79	22.51	34	23.34	23.90	45	18,544	0.24%
2018/03/30	17	23.09	28	22.68	22.20	-11	18,169	-0.06%
2018/03/29	10	23.89	26	23.63	23.45	-16	17,840	-0.09%
2018/03/28	12	23.50	19	23.49	23.60	-7	17,599	-0.04%
2018/03/27	77	23.39	83	23.16	23.30	-6	17,423	-0.03%
2018/03/26	28	23.99	66	23.44	23.20	-38	17,178	-0.22%
2018/03/23	75	23.58	57	23.65	24.30	18	16,765	0.11%
2018/03/22	43	24.43	47	24.46	23.20	-4	16,108	-0.02%
2018/03/21	383	26.04	421	26.57	25.45	-38	15,576	-0.24%	大買/大賣/
2018/03/20	6	24.68	30	24.81	25.75	-24	14,514	-0.17%
2018/03/19	25	22.98	27	23.04	23.45	-2	13,762	-0.01%
2018/03/16	50	21.51	1	21.60	21.35	49	13,532	0.36%
2018/03/15	44	22.54	35	21.60	21.60	9	13,522	0.07%
2018/03/14	21	22.46	22	22.57	22.50	-1	13,429	-0.01%
2018/03/13	10	22.99	22	22.93	23.10	-12	13,352	-0.09%
2018/03/12	17	21.11	30	21.33	22.05	-13	13,259	-0.10%
2018/03/09	37	23.68	48	23.56	22.95	-11	13,083	-0.08%
2018/03/08	60	27.33	22	27.75	25.45	38	12,833	0.30%
2018/03/07	32	27.75	33	27.99	28.25	-1	12,386	-0.01%
2018/03/06	39	24.43	69	24.52	25.70	-30	12,016	-0.25%
2018/03/05	69	23.22	38	23.10	23.40	31	11,526	0.27%
2018/03/02	67	20.17	81	20.51	21.30	-14	10,741	-0.13%
2018/03/01	53	19.87	67	19.59	19.40	-14	9,776	-0.14%
2018/02/27	73	19.90	65	19.46	19.85	8	9,232	0.09%
2018/02/26	114	20.04	77	20.19	20.40	37	8,440	0.44%	大買/
2018/02/23	18	18.41	32	18.23	18.55	-14	7,520	-0.19%
2018/02/22	17	16.93	9	16.83	16.90	8	6,916	0.12%
2018/02/21	3	16.05	4	16.06	16.10	-1	6,658	-0.02%
2018/02/09	0	0.00	1	14.00	14.30	-1	6,480	-0.02%
2018/02/08	1	15.65	0	0.00	14.95	1	6,398	0.02%
2018/02/07	2	15.60	2	15.70	15.30	0	6,356	0.00%
2018/02/06	1	16.15	8	15.42	15.35	-7	6,289	-0.11%
2018/02/01	14	18.07	15	17.76	17.75	-1	6,086	-0.02%
2018/01/31	8	17.09	19	17.62	18.00	-11	5,977	-0.18%
2018/01/30	18	17.58	6	17.43	17.40	12	5,781	0.21%
2018/01/29	56	18.42	62	18.39	18.50	-6	5,603	-0.11%
2018/01/26	43	17.81	42	17.56	17.60	1	5,201	0.02%
2018/01/25	36	17.46	24	17.55	17.65	12	5,043	0.24%
2018/01/24	48	18.14	30	17.60	17.65	18	4,932	0.36%
2018/01/23	15	17.59	18	17.35	17.20	-3	4,276	-0.07%
2018/01/22	14	16.89	22	16.87	17.35	-8	3,898	-0.21%
2018/01/19	12	15.75	0	0.00	15.80	12	3,421	0.35%
2018/01/17	1	14.55	1	14.55	14.55	0	3,059	0.00%
2018/01/16	1	14.40	7	14.50	14.40	-6	3,069	-0.20%
2018/01/15	0	0.00	5	14.55	14.45	-5	3,015	-0.17%
2018/01/12	17	15.38	0	0.00	15.00	17	2,958	0.57%
2018/01/11	1	15.00	12	15.28	15.45	-11	2,714	-0.41%
2018/01/04	0	0.00	2	13.95	14.00	-2	2,541	-0.08%