映泰 (2399)-群益金鼎-桃園券商分點個股進出

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
27.50
漲跌
▲0.30
漲幅
+1.10%
成交量
2,951張
產業
上市電腦週邊類股
334人加入追蹤

立即追蹤
本地時間:13:35(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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/17	2	27.53	0	0.00	27.50	2	36,778	0.01%
2024/12/16	1	28.30	1	27.70	27.20	0	37,794	0.00%
2024/12/13	1	28.00	1	28.60	27.95	0	37,959	0.00%
2024/12/12	3	29.15	3	29.40	28.75	0	38,429	0.00%
2024/12/11	6	29.21	10	29.28	29.15	-4	38,801	-0.01%
2024/12/10	6	30.93	2	30.28	30.20	4	39,310	0.01%
2024/12/09	35	33.18	27	32.81	32.35	8	39,632	0.02%
2024/12/06	24	31.62	18	32.18	32.70	6	38,801	0.02%
2024/12/05	18	30.36	10	29.87	29.75	8	38,172	0.02%
2024/12/02	0	0.00	3	28.65	28.70	-3	38,050	-0.01%
2024/11/29	1	29.10	0	0.00	29.25	1	38,060	0.00%
2024/11/28	12	29.76	11	29.23	29.00	1	38,133	0.00%
2024/11/27	1	29.75	1	29.90	29.45	0	38,324	0.00%
2024/11/26	3	31.03	3	31.15	31.10	0	38,433	0.00%
2024/11/25	37	31.65	37	31.68	31.60	0	39,441	0.00%
2024/11/22	0	0.00	1	31.95	31.30	-1	39,549	0.00%
2024/11/21	4	32.78	2	32.53	32.20	2	39,457	0.01%
2024/11/20	5	32.58	9	32.78	32.45	-4	39,385	-0.01%
2024/11/19	11	33.28	6	33.19	33.35	5	39,253	0.01%
2024/11/18	6	31.41	10	31.32	31.05	-4	38,899	-0.01%
2024/11/15	5	32.33	4	32.31	31.65	1	38,821	0.00%
2024/11/14	1	33.05	4	33.04	32.60	-3	38,709	-0.01%
2024/11/13	2	33.45	1	33.90	33.20	1	38,604	0.00%
2024/11/12	0	0.00	0.1	34.25	33.55	-0.1	38,478	0.00%
2024/11/11	22.1	36.01	23	35.88	35.70	-0.9	38,247	0.00%
2024/11/08	36.1	36.23	33.5	36.52	35.15	2.6	37,908	0.01%
2024/11/07	51	35.71	96	35.79	35.20	-45	37,409	-0.12%
2024/11/06	64	35.46	24	35.40	35.20	40	36,930	0.11%
2024/11/05	22	35.55	20	35.36	35.85	2	36,500	0.01%
2024/11/04	83	34.07	11	34.05	34.05	72	36,142	0.20%
2024/11/01	80.1	33.89	81	33.89	34.00	-0.9	35,886	0.00%
2024/10/30	7.1	34.48	5	35.77	34.30	2.1	35,663	0.01%
2024/10/29	66	36.08	98	36.19	35.60	-32	35,094	-0.09%
2024/10/28	139.1	37.82	112	37.55	36.45	27.1	34,467	0.08%	大買/大賣/
2024/10/25	6	41.28	13	40.80	40.50	-7	33,786	-0.02%
2024/10/24	36.1	42.80	73	42.49	41.00	-36.9	33,600	-0.11%
2024/10/23	29	43.86	46	43.65	43.20	-17	32,839	-0.05%
2024/10/22	32.1	42.98	22	42.73	43.10	10.1	31,834	0.03%
2024/10/21	30	42.25	19	42.57	42.60	11	30,924	0.04%
2024/10/18	39.1	42.00	49	41.87	41.05	-9.9	30,272	-0.03%
2024/10/17	69	42.97	33	42.54	41.80	36	29,409	0.12%
2024/10/16	65	40.95	115	40.46	43.10	-50	28,063	-0.18%	大賣/
2024/10/15	43.1	40.59	61	39.83	39.20	-17.9	26,812	-0.07%
2024/10/14	174	39.39	170	39.42	39.80	4	26,127	0.02%	大買/大賣/
2024/10/11	23	39.09	62	38.76	37.70	-39	24,890	-0.16%
2024/10/09	95.1	40.01	151	39.33	38.35	-55.9	24,031	-0.23%	大賣/
2024/10/08	131	40.06	91.1	39.57	39.75	39.9	22,421	0.18%	大買/
2024/10/07	14.1	37.89	33	37.80	38.70	-18.9	20,041	-0.09%
2024/10/04	107	33.68	172	34.16	35.20	-65	19,290	-0.34%	大買/大賣/
2024/10/01	31	31.94	66	32.21	32.00	-35	17,537	-0.20%
2024/09/30	4	29.98	8	30.08	30.10	-4	16,567	-0.02%
2024/09/27	27	30.75	21	30.48	30.55	6	16,391	0.04%
2024/09/26	5	30.84	40.1	30.98	30.40	-35.1	16,031	-0.22%
2024/09/25	11	31.73	19.1	31.57	31.65	-8.1	15,670	-0.05%
2024/09/24	52	31.91	105	32.27	32.00	-53	14,977	-0.35%	大賣/
2024/09/23	64.1	32.11	50	31.42	30.60	14.1	13,636	0.10%
2024/09/20	205.1	32.79	220.1	32.98	31.80	-15	12,607	-0.12%	大買/大賣/
2024/09/19	95.1	29.42	109.7	30.46	31.25	-14.6	10,190	-0.14%	大賣/
2024/09/18	11	27.23	51.1	28.21	28.45	-40.1	8,107	-0.49%
2024/09/16	3.1	25.40	7	25.44	25.90	-3.9	7,073	-0.06%
2024/09/13	34.1	25.85	53	25.87	25.25	-19	6,847	-0.28%
2024/09/12	26	25.10	16	25.31	24.80	10	6,407	0.16%
2024/09/11	67	24.61	72	24.61	24.90	-5	5,961	-0.08%
2024/09/10	24	24.49	21	25.18	24.25	3	5,332	0.06%
2024/09/09	0	0.00	3	23.03	22.95	-3	4,828	-0.06%
2024/09/06	0	0.00	1	21.45	21.20	-1	4,778	-0.02%
2024/09/04	2	21.13	0	0.00	21.15	2	4,751	0.04%
2024/09/03	1	22.50	3	23.17	22.55	-2	4,723	-0.04%
2024/09/02	3	23.55	0	0.00	23.05	3	4,693	0.06%
2024/08/30	5	24.16	13	24.58	24.10	-8	4,710	-0.17%
2024/08/29	57	24.81	110	24.72	24.70	-53	4,653	-1.14%	大賣/
2024/08/28	4	24.33	12	24.41	24.40	-8	4,418	-0.18%
2024/08/27	208	24.53	154	24.38	24.85	54	4,421	1.22%	大買/大賣/
2024/08/26	0	0.00	9	23.20	23.20	-9	3,750	-0.24%
2024/08/23	0	0.00	1	21.00	21.10	-1	3,583	-0.03%
2024/08/20	0.4	20.90	1	20.95	20.95	-0.6	3,591	-0.02%
2024/08/16	0	0.00	2	20.45	20.35	-2	3,590	-0.06%
2024/08/14	7	20.29	7	20.45	20.45	0	3,598	0.00%
2024/08/12	4	20.35	0	0.00	20.35	4	3,600	0.11%
2024/08/07	6	19.99	0	0.00	20.80	6	3,567	0.17%
2024/08/06	0	0.00	30	18.90	19.20	-30	3,547	-0.85%
2024/08/05	0	0.00	6	21.02	20.60	-6	3,508	-0.17%
2024/08/02	0	0.00	2	23.00	22.85	-2	3,495	-0.06%
2024/08/01	7	23.61	0	0.00	23.80	7	3,495	0.20%
2024/07/31	5.3	23.69	3	24.00	23.50	2.3	3,489	0.06%
2024/07/30	5	24.06	8	22.47	24.40	-3	3,405	-0.09%
2024/07/29	5	24.23	0	0.00	22.85	5	3,342	0.15%
2024/07/26	0	0.00	4	23.24	23.30	-4	3,178	-0.13%
2024/07/23	5	23.55	6	23.66	23.80	-1	3,157	-0.03%
2024/07/22	6	23.94	3	23.18	23.15	3	3,077	0.10%
2024/07/19	14	23.41	2	23.23	22.90	12	2,972	0.40%
2024/07/18	1	24.50	0.5	23.95	23.85	0.5	2,932	0.02%
2024/07/17	24.5	24.97	21	24.84	24.80	3.5	2,875	0.12%
2024/07/16	18	24.52	19	23.67	23.90	-1	2,587	-0.04%
2024/07/15	71	24.37	82	24.63	23.80	-11	2,483	-0.44%
2024/07/12	0	0.00	2	23.50	23.40	-2	2,057	-0.10%
2024/07/09	1	22.40	0	0.00	22.25	1	2,008	0.05%
2024/07/08	1	22.50	4	22.64	23.05	-3	1,999	-0.15%
2024/07/05	10	22.65	5	22.55	22.60	5	1,997	0.25%
2024/07/03	0	0.00	1	21.95	21.95	-1	1,985	-0.05%
2024/07/01	1	21.60	0	0.00	21.60	1	1,991	0.05%
2024/06/27	0	0.00	3	22.10	21.90	-3	2,001	-0.15%
2024/06/25	2	22.20	0	0.00	22.30	2	2,012	0.10%
2024/06/24	2	22.73	0	0.00	22.60	2	2,009	0.10%
2024/06/20	32	22.60	2.1	22.65	22.65	29.9	2,023	1.48%
2024/06/19	16.1	22.73	6	23.10	22.65	10.1	2,013	0.50%
2024/06/18	20	21.90	0	0.00	21.75	20	1,904	1.05%
2024/06/17	45	22.04	0	0.00	21.90	45	1,923	2.34%
2024/06/14	27	21.66	0	0.00	21.75	27	1,914	1.41%
2024/06/11	1	21.35	0	0.00	21.30	1	1,944	0.05%
2024/06/05	6	22.27	6	22.45	21.90	0	2,098	0.00%
2024/06/04	2	22.93	11	22.86	22.50	-9	2,082	-0.43%
2024/06/03	7	22.76	0	0.00	23.10	7	2,111	0.33%
2024/05/31	23	23.42	4	23.40	23.20	19	2,095	0.91%
2024/05/30	12	23.73	4	23.81	23.90	8	2,090	0.38%
2024/05/27	10	21.30	0	0.00	21.25	10	2,430	0.41%
2024/05/06	0.2	20.80	0	0.00	20.70	0.2	3,166	0.01%
2024/04/29	0	0.00	0	20.55	20.45	0	3,218	0.00%
2024/04/18	0	0.00	2	21.55	21.30	-2	3,301	-0.06%
2024/04/16	0	0.00	1	20.90	21.25	-1	3,411	-0.03%
2024/04/15	1	22.40	0	0.00	22.20	1	3,405	0.03%
2024/04/12	0	0.00	1	23.05	22.95	-1	3,392	-0.03%
2024/04/10	1	23.05	0	0.00	23.05	1	3,402	0.03%
2024/03/29	0	0.00	1	23.70	23.20	-1	3,733	-0.03%
2024/03/27	0	0.00	1	23.35	23.30	-1	3,774	-0.03%
2024/03/26	1	23.35	0	0.00	23.25	1	3,782	0.03%
2024/03/25	1	23.05	0	0.00	23.15	1	3,757	0.03%
2024/03/21	6	22.95	0	0.00	22.90	6	3,797	0.16%
2024/03/19	3.3	23.18	0	0.00	23.15	3.3	3,828	0.09%
2024/03/18	0	0.00	2	23.40	23.40	-2	3,993	-0.05%
2024/03/15	1	23.45	0	0.00	23.35	1	4,061	0.02%
2024/03/13	0	0.00	1	24.55	23.80	-1	4,252	-0.02%
2024/03/12	1	24.70	0	0.00	24.80	1	4,941	0.02%
2024/03/08	0.5	23.50	0	23.70	23.90	0.5	5,484	0.01%
2024/03/06	1	24.65	0	24.85	24.65	1	5,366	0.02%
2024/03/05	3.1	25.67	3	25.15	25.15	0.1	5,334	0.00%
2024/03/04	0	0.00	10	24.90	24.65	-10	5,159	-0.19%
2024/03/01	37.3	25.98	30	27.21	25.95	7.3	5,079	0.14%
2024/02/29	0	0.00	2	26.65	26.65	-2	4,615	-0.04%
2024/02/27	0.1	24.30	0	0.00	24.25	0.1	4,502	0.00%
2024/02/21	0	0.00	10	24.88	24.75	-10	4,502	-0.22%
2024/02/20	4	25.30	0	0.00	24.90	4	4,483	0.09%
2024/02/19	6	25.70	3	25.40	25.45	3	4,459	0.07%
2024/02/16	6	25.15	7	25.98	25.80	-1	4,428	-0.02%
2024/02/15	4	24.28	25	24.03	24.40	-21	4,183	-0.50%
2024/02/05	12	23.54	10	23.40	23.10	2	4,046	0.05%
2024/01/30	0	0.00	2	23.25	23.15	-2	4,267	-0.05%
2024/01/26	1	23.40	1	23.20	23.15	0	4,346	0.00%
2024/01/25	1	23.85	3	23.65	23.75	-2	4,429	-0.05%
2024/01/23	0	0.00	0.1	23.35	23.45	-0.1	4,458	0.00%
2024/01/19	1	23.10	0	0.00	23.05	1	4,589	0.02%
2024/01/18	2	22.75	0	0.00	22.85	2	4,682	0.04%
2024/01/17	23	23.15	0	0.00	23.10	23	4,823	0.48%
2024/01/12	0.1	23.70	0	0.00	23.60	0.1	5,190	0.00%
2024/01/11	0.1	23.90	0	0.00	24.35	0.1	5,159	0.00%
2024/01/10	2	23.15	0	0.00	23.30	2	5,118	0.04%
2024/01/09	0	0.00	0	23.75	23.60	0	5,121	0.00%
2024/01/05	0	23.75	0	0.00	23.90	0	5,171	0.00%
2024/01/04	0	0.00	1	24.25	23.95	-1	5,273	-0.02%
2024/01/03	1	24.30	0	0.00	24.15	1	5,419	0.02%
2023/12/29	20.1	24.62	0	0.00	24.40	20.1	5,503	0.37%
2023/12/28	3	24.93	3	24.77	24.70	0	5,508	0.00%
2023/12/27	0	0.00	3	25.23	25.05	-3	5,464	-0.05%
2023/12/26	0	0.00	1	24.40	24.30	-1	5,325	-0.02%
2023/12/25	3	24.28	1	24.30	24.20	2	5,306	0.04%
2023/12/22	10	23.90	0	0.00	23.90	10	5,272	0.19%
2023/12/19	21	23.50	0	0.00	23.45	21	5,302	0.40%
2023/12/18	2	23.80	0	0.00	23.80	2	5,370	0.04%
2023/12/14	41	24.56	0	0.00	24.40	41	5,412	0.76%
2023/12/13	7	24.76	0	0.00	24.50	7	5,446	0.13%
2023/12/12	0	0.00	0	24.15	24.05	0	5,464	0.00%
2023/12/11	4	25.09	0	0.00	24.65	4	5,409	0.07%
2023/12/08	5	25.27	7	25.58	25.20	-2	5,341	-0.04%
2023/12/07	17	26.69	4	26.40	25.15	13	5,206	0.25%
2023/12/06	4	26.38	17	26.36	26.40	-13	4,527	-0.29%
2023/12/05	0	0.00	11	24.36	24.00	-11	3,970	-0.28%
2023/12/04	0	0.00	10	24.20	23.75	-10	3,887	-0.26%
2023/12/01	0	0.00	10	23.65	23.65	-10	3,877	-0.26%
2023/11/30	1	23.90	0	0.00	23.80	1	3,881	0.03%
2023/11/29	0	0.00	2	23.78	23.75	-2	3,895	-0.05%
2023/11/28	16	23.76	3.4	23.61	23.90	12.6	3,976	0.32%
2023/11/27	10	23.10	0	0.00	23.00	10	3,937	0.25%
2023/11/24	1.2	23.58	0	0.00	23.30	1.2	3,977	0.03%
2023/11/22	1	24.15	0	0.00	24.05	1	3,996	0.03%
2023/11/21	0	24.35	0	0.00	24.40	0	4,093	0.00%
2023/11/14	3	24.80	3	24.48	24.35	0	4,441	0.00%
2023/11/13	0	0.00	1	24.60	24.40	-1	4,590	-0.02%
2023/11/10	3	23.63	4	23.93	23.55	-1	4,537	-0.02%
2023/11/09	2	24.80	1	25.00	24.10	1	4,518	0.02%
2023/11/06	0	0.00	1	24.45	24.50	-1	4,382	-0.02%
2023/11/03	0	0.00	3	24.40	24.45	-3	4,397	-0.07%
2023/11/02	0	0.00	1	24.40	24.25	-1	4,367	-0.02%
2023/11/01	4	23.51	1	23.45	23.25	3	4,306	0.07%
2023/10/31	1	24.05	0	0.00	23.55	1	4,300	0.02%
2023/10/30	0	0.00	1	23.80	23.55	-1	4,296	-0.02%
2023/10/27	0	0.00	4	24.15	24.20	-4	4,346	-0.09%
2023/10/26	14	24.59	10	24.30	23.90	4	4,321	0.09%
2023/10/25	3	24.37	10.1	25.15	24.30	-7.1	4,347	-0.16%
2023/10/24	5.2	24.73	0	0.00	24.45	5.2	4,266	0.12%
2023/10/23	1	24.40	1	24.15	24.05	0	4,260	0.00%
2023/10/20	1	22.60	11	22.57	22.50	-10	4,310	-0.23%
2023/10/19	0	0.00	10	22.80	22.90	-10	4,367	-0.23%
2023/10/18	20	23.35	0	0.00	23.35	20	4,473	0.45%
2023/10/16	1	23.55	0	0.00	23.60	1	4,719	0.02%
2023/10/13	0	0.00	2	24.15	24.15	-2	5,274	-0.04%
2023/10/11	1	24.50	1	25.00	24.10	0	5,510	0.00%
2023/10/06	1	24.60	2	24.43	24.55	-1	5,613	-0.02%
2023/10/05	0	0.00	1	23.65	23.65	-1	5,956	-0.02%
2023/10/04	1	23.10	0	0.00	23.05	1	6,043	0.02%
2023/10/03	1	23.75	0	0.00	23.70	1	6,098	0.02%
2023/09/26	2	23.75	0	23.65	23.55	2	6,947	0.03%
2023/09/21	1	24.50	2	24.38	24.35	-1	7,137	-0.01%
2023/09/20	1	24.50	2	24.48	24.25	-1	7,080	-0.01%
2023/09/19	0	0.00	2	23.90	23.85	-2	7,069	-0.03%
2023/09/15	3.5	24.37	2	24.48	24.40	1.5	7,189	0.02%
2023/09/13	61	22.82	1	22.70	22.85	60	7,087	0.85%
2023/09/11	0	0.00	1	22.55	22.40	-1	7,443	-0.01%
2023/09/07	10	23.85	0	0.00	24.00	10	7,727	0.13%
2023/09/05	0	0.00	1	23.95	24.10	-1	8,309	-0.01%
2023/09/04	10	23.89	8	23.90	23.90	2	8,451	0.02%
2023/09/01	4	24.46	0	0.00	24.20	4	8,569	0.05%
2023/08/29	1	23.20	0	0.00	23.35	1	9,421	0.01%
2023/08/25	3	24.22	0	0.00	24.05	3	9,515	0.03%
2023/08/24	4	24.73	6	24.89	25.40	-2	9,764	-0.02%
2023/08/22	30	23.50	0	0.00	22.85	30	9,950	0.30%
2023/08/21	12	23.35	58	23.25	23.20	-46	10,300	-0.45%
2023/08/18	9	24.20	9	23.60	23.60	0	10,860	0.00%
2023/08/17	5	23.74	0	0.00	24.20	5	11,068	0.05%
2023/08/11	0	0.00	17	22.50	22.45	-17	11,138	-0.15%
2023/08/10	0.5	22.70	0	0.00	22.50	0.5	11,115	0.00%
2023/08/09	1	23.65	1	23.55	23.45	0	11,060	0.00%
2023/08/07	0	0.00	31	23.66	23.90	-31	10,990	-0.28%
2023/08/02	0	0.00	1	23.60	23.75	-1	10,926	-0.01%
2023/08/01	0	0.00	3	24.80	24.75	-3	10,867	-0.03%
2023/07/27	2	26.40	2	26.45	26.45	0	10,564	0.00%
2023/07/26	20.5	27.01	21	26.40	26.40	-0.5	10,494	0.00%
2023/07/25	2	27.95	11	27.78	27.85	-9	10,331	-0.09%
2023/07/24	10	26.93	10	27.00	27.00	0	10,090	0.00%
2023/07/21	1	27.00	19	27.07	27.10	-18	10,009	-0.18%
2023/07/20	3	27.00	0	0.00	26.55	3	9,888	0.03%
2023/07/19	2	27.63	1	28.15	26.85	1	9,796	0.01%
2023/07/18	7	28.13	12	27.39	27.75	-5	9,579	-0.05%
2023/07/17	84	27.35	20	27.03	26.70	64	9,000	0.71%
2023/07/14	6	26.34	17	26.78	26.70	-11	8,785	-0.13%
2023/07/13	61	26.70	18	26.43	26.50	43	8,625	0.50%
2023/07/12	45	26.88	13	26.56	26.75	32	8,359	0.38%
2023/07/10	0	0.00	20	25.15	25.00	-20	7,807	-0.26%
2023/07/07	0	0.00	3.1	25.02	24.90	-3.1	7,768	-0.04%
2023/07/06	0	0.00	3	25.52	25.35	-3	7,695	-0.04%
2023/07/05	5	25.86	0	0.00	25.35	5	7,608	0.07%
2023/07/04	11	26.85	21	27.17	26.55	-10	7,426	-0.14%
2023/07/03	0	0.00	25	25.50	25.50	-25	6,856	-0.36%
2023/06/30	0	23.05	0	0.00	23.20	0	6,749	0.00%
2023/06/29	0	0.00	39	22.59	22.95	-39	6,691	-0.58%
2023/06/28	0	0.00	22	22.32	22.30	-22	6,632	-0.33%
2023/06/27	0	0.00	4.5	22.29	21.85	-4.5	6,615	-0.07%
2023/06/21	16	23.00	4	23.03	22.95	12	6,567	0.18%
2023/06/19	0	0.00	1	22.20	22.30	-1	6,456	-0.02%
2023/06/16	0.6	22.64	0	0.00	22.60	0.6	6,565	0.01%
2023/06/15	10	23.25	29	23.56	23.10	-19	6,531	-0.29%
2023/06/14	7	23.16	5	22.70	23.20	2	6,413	0.03%
2023/06/13	1	23.10	5	22.70	22.55	-4	6,256	-0.06%
2023/06/12	3	22.50	42	22.75	22.40	-39	6,262	-0.62%
2023/06/09	15	22.36	27	22.54	22.70	-12	6,134	-0.20%
2023/06/08	4	21.36	5	21.54	21.35	-1	5,747	-0.02%
2023/06/07	2	21.48	3	21.20	21.15	-1	5,610	-0.02%
2023/06/06	35	22.69	25	22.40	21.60	10	5,479	0.18%
2023/06/05	0	0.00	61	22.50	22.65	-61	4,926	-1.24%
2023/06/02	2	20.75	9	20.52	20.60	-7	4,660	-0.15%
2023/05/31	0	0.00	3	20.12	19.80	-3	4,426	-0.07%
2023/05/30	12	20.99	12	20.70	20.00	0	4,328	0.00%
2023/05/29	12	21.04	1	20.90	20.80	11	3,989	0.28%
2023/05/26	0	0.00	8	20.69	20.65	-8	3,914	-0.20%
2023/05/25	8	20.58	8	20.84	20.65	0	3,919	0.00%
2023/05/24	0	0.00	5	20.01	19.90	-5	3,547	-0.14%
2023/05/23	3	18.87	18	19.39	19.50	-15	2,983	-0.50%
2023/05/22	3	17.65	5.2	17.37	17.75	-2.2	2,692	-0.08%
2023/05/19	1	16.75	2.2	16.38	16.15	-1.2	2,522	-0.05%
2023/05/17	0	0.00	10.2	15.58	15.55	-10.2	2,498	-0.41%
2023/05/16	12	15.42	0	0.00	15.45	12	2,504	0.48%
2023/05/12	0	0.00	0.1	14.95	15.05	-0.1	2,608	0.00%
2023/05/10	0	0.00	0.1	15.60	15.35	-0.1	2,622	0.00%
2023/04/28	0	0.00	3	15.45	15.40	-3	2,788	-0.11%
2023/04/26	0	0.00	0	15.60	15.10	0	2,838	0.00%
2023/04/25	0.1	15.30	0	0.00	14.80	0.1	2,893	0.00%
2023/04/24	0.1	15.30	0	0.00	15.40	0.1	2,884	0.00%
2023/04/21	0	0.00	0.2	15.60	15.00	-0.2	2,899	-0.01%
2023/04/19	1.2	15.90	0	0.00	15.75	1.2	2,882	0.04%
2023/04/17	0	0.00	0	16.85	16.05	0	2,885	0.00%
2023/04/14	50	16.42	0	0.00	16.20	50	2,890	1.73%
2023/04/13	83	16.22	8	16.26	16.20	75	3,002	2.50%
2023/04/12	5	16.45	0	0.00	16.50	5	2,990	0.17%
2023/04/11	32	16.08	0	0.00	16.05	32	2,998	1.07%
2023/04/10	0	0.00	3	16.10	16.05	-3	2,994	-0.10%
2023/04/06	3	16.20	0.2	16.20	15.85	2.8	2,983	0.09%
2023/03/31	0	0.00	0	17.50	15.95	0	2,977	0.00%
2023/03/29	0	0.00	9	16.45	16.25	-9	2,957	-0.30%
2023/03/28	0	0.00	8	16.35	16.25	-8	2,980	-0.27%
2023/03/27	0	0.00	5	16.70	16.70	-5	2,960	-0.17%
2023/03/24	1	17.15	0	0.00	17.20	1	2,982	0.03%
2023/03/23	0	0.00	6	17.08	17.05	-6	3,221	-0.19%
2023/03/22	9	17.21	16	17.16	17.10	-7	3,351	-0.21%
2023/03/21	4	17.20	25.1	16.80	17.20	-21.1	3,292	-0.64%
2023/03/17	33	16.48	9.1	16.43	16.55	23.9	3,058	0.78%
2023/03/16	5	16.15	11	15.89	16.00	-6	2,901	-0.21%
2023/03/15	7	16.42	31	16.32	16.20	-24	2,869	-0.84%
2023/03/14	7	15.99	0.2	16.30	15.65	6.8	2,731	0.25%
2023/03/13	6	15.83	10	15.85	15.80	-4	2,683	-0.15%
2023/03/10	2	15.70	2	15.75	15.60	0	2,658	0.00%
2023/03/07	0	0.00	2	15.65	15.75	-2	2,676	-0.07%
2023/03/06	0	0.00	5	15.80	15.70	-5	2,646	-0.19%
2023/03/03	0	0.00	1	15.60	15.60	-1	2,667	-0.04%
2023/03/02	1	15.40	0	0.00	15.40	1	2,651	0.04%
2023/02/24	45.4	15.85	49	16.12	15.75	-3.6	2,657	-0.14%
2023/02/23	8	16.13	41.1	15.50	16.25	-33.1	2,458	-1.34%
2023/02/22	16.4	14.75	25.2	14.86	14.80	-8.8	2,233	-0.39%
2023/02/21	2	15.00	1	15.15	14.90	1	2,248	0.04%
2023/02/20	24	15.03	15	15.05	15.05	9	2,331	0.39%
2023/02/17	1	14.75	10	14.90	15.05	-9	2,340	-0.38%
2023/02/16	20	15.01	0.2	14.95	14.90	19.8	2,337	0.85%
2023/02/14	0	0.00	1	14.40	14.50	-1	2,371	-0.04%
2023/02/13	2	14.65	3.2	14.57	14.40	-1.2	2,917	-0.04%
2023/02/09	0	0.00	3	14.75	14.65	-3	3,229	-0.09%
2023/02/07	0	0.00	0	14.95	14.60	0	3,245	0.00%
2023/02/06	0	0.00	10	14.59	14.50	-10	3,260	-0.31%
2023/02/03	1	14.60	5	14.65	14.70	-4	3,266	-0.12%
2023/02/02	7	14.64	10	14.71	14.55	-3	3,284	-0.09%
2023/02/01	0	0.00	3	14.40	14.40	-3	3,287	-0.09%
2023/01/30	2	14.20	0	0.00	14.30	2	3,706	0.05%
2023/01/16	1	13.95	2	13.83	13.75	-1	3,670	-0.03%
2023/01/05	2	13.98	2	13.70	13.70	0	3,872	0.00%
2023/01/03	8	14.00	7	14.07	13.70	1	3,834	0.03%
2022/12/29	6	13.72	14	13.26	13.50	-8	3,702	-0.22%
2022/12/26	0	0.00	2	13.60	13.50	-2	3,651	-0.05%
2022/12/22	0	0.00	1	13.50	13.55	-1	3,664	-0.03%
2022/12/16	1	14.40	0	0.00	14.00	1	3,761	0.03%
2022/12/15	1	14.45	7	14.76	14.60	-6	3,704	-0.16%
2022/12/14	6	14.48	14	14.43	14.45	-8	3,438	-0.23%
2022/12/01	0	14.40	0	0.00	14.30	0	3,201	0.00%
2022/11/30	2	14.00	2	14.15	14.15	0	3,180	0.00%
2022/11/23	1	14.30	1	14.25	13.90	0	3,107	0.00%
2022/11/17	14	13.88	15	14.20	14.20	-1	3,022	-0.03%
2022/11/16	1	14.25	1	14.25	14.05	0	3,000	0.00%
2022/11/14	0	0.00	1	13.70	13.70	-1	2,898	-0.03%
2022/11/11	2	14.13	20	13.71	13.60	-18	2,887	-0.62%
2022/11/09	12	14.68	4	14.43	14.45	8	2,822	0.28%
2022/11/08	19	14.60	14	14.96	14.10	5	2,298	0.22%
2022/11/03	0	0.00	2	13.25	13.15	-2	1,907	-0.10%
2022/10/31	0	0.00	7	12.86	12.80	-7	1,903	-0.37%
2022/10/28	1	13.00	0	0.00	12.85	1	1,886	0.05%
2022/10/27	3	13.25	8	13.09	13.30	-5	1,853	-0.27%
2022/10/26	6	12.83	24	12.96	12.90	-18	1,609	-1.12%
2022/10/24	0	0.00	3	12.15	11.95	-3	1,702	-0.18%
2022/10/21	2	12.00	0	0.00	11.85	2	1,766	0.11%
2022/10/19	7	12.66	5	12.95	13.00	2	1,650	0.12%
2022/10/18	0	0.00	1	12.15	11.85	-1	1,518	-0.07%
2022/10/11	1	11.80	0	0.00	11.80	1	1,778	0.06%
2022/10/05	0	0.00	0	12.60	12.35	0	1,768	0.00%
2022/09/27	1	12.00	0	0.00	12.50	1	1,729	0.06%
2022/09/19	34	14.35	0	0.00	14.05	34	1,653	2.06%
2022/08/22	1	14.90	0	0.00	14.80	1	1,635	0.06%
2022/08/17	2	16.20	1	16.15	16.30	1	1,597	0.06%
2022/08/12	0	0.00	3	15.60	15.60	-3	1,500	-0.20%
2022/08/11	10	15.57	0	0.00	15.40	10	1,474	0.68%
2022/08/09	0	0.00	1	15.55	15.10	-1	1,453	-0.07%
2022/08/05	1	15.00	0	0.00	14.75	1	1,425	0.07%
2022/08/04	1	14.40	31	14.30	14.45	-30	1,424	-2.11%
2022/08/03	0	0.00	2	14.65	14.65	-2	1,419	-0.14%
2022/08/01	0	0.00	2	14.90	15.20	-2	1,411	-0.14%
2022/07/29	45	15.47	11	15.63	14.90	34	1,405	2.42%
2022/07/28	14	14.89	2	14.95	14.80	12	1,123	1.07%
2022/07/27	3	15.55	3	15.45	15.55	0	1,045	0.00%
2022/07/26	1	15.55	16	15.75	15.40	-15	1,021	-1.47%
2022/07/25	0	0.00	2	16.15	16.45	-2	1,001	-0.20%
2022/07/20	10	16.85	3	17.40	16.70	7	989	0.71%
2022/07/19	2	15.50	2	16.15	16.60	0	820	0.00%
2022/07/18	0	0.00	2	14.95	15.10	-2	754	-0.27%
2022/07/12	1	14.35	0	0.00	14.00	1	777	0.13%
2022/07/08	0	0.00	2	14.95	14.90	-2	778	-0.26%
2022/07/07	1	14.35	0	0.00	14.40	1	782	0.13%
2022/07/05	1	14.35	0	0.00	14.55	1	807	0.12%
2022/06/30	11	14.86	0	0.00	14.80	11	770	1.43%
2022/06/28	1	15.75	1	15.65	15.65	0	771	0.00%
2022/06/23	8	15.48	1	14.85	15.10	7	830	0.84%
2022/06/20	1	15.95	1	14.95	14.95	0	869	0.00%
2022/06/17	3	16.12	2	16.10	15.95	1	879	0.11%
2022/06/16	43	17.11	0	0.00	16.50	43	873	4.92%
2022/06/14	1	16.60	1	16.85	16.80	0	889	0.00%
2022/06/13	1	17.35	1	17.20	17.20	0	880	0.00%
2022/06/09	35	18.19	0	0.00	18.15	35	901	3.88%
2022/05/31	1	18.20	1	18.50	18.25	0	1,067	0.00%
2022/05/30	21	18.19	0	0.00	18.30	21	1,091	1.92%
2022/05/27	25	17.93	0	0.00	17.80	25	1,133	2.21%
2022/05/26	1	17.95	0	0.00	17.70	1	1,265	0.08%
2022/05/24	0	0.00	1	17.50	17.50	-1	1,294	-0.08%
2022/05/11	1	16.95	1	17.20	17.10	0	1,566	0.00%
2022/05/09	1	17.65	1	17.55	17.35	0	1,746	0.00%
2022/05/03	2	18.80	0	0.00	18.80	2	1,871	0.11%
2022/04/29	1	18.95	1	19.20	18.90	0	1,897	0.00%
2022/04/27	1	18.40	0	0.00	18.35	1	1,913	0.05%
2022/04/26	5	19.60	2	19.80	19.00	3	1,899	0.16%
2022/04/20	0	0.00	1	20.90	20.85	-1	1,956	-0.05%
2022/04/11	0	0.00	15	20.72	20.15	-15	2,306	-0.65%
2022/04/06	0	0.00	2	21.60	21.75	-2	2,552	-0.08%
2022/03/31	1	21.60	0	0.00	21.70	1	3,028	0.03%
2022/03/28	2	22.50	2	22.50	22.40	0	5,040	0.00%
2022/03/25	4	22.20	5	22.88	22.00	-1	5,015	-0.02%
2022/03/23	0	0.00	1	21.95	21.90	-1	5,058	-0.02%
2022/03/18	2	21.60	0	0.00	22.00	2	5,192	0.04%
2022/03/17	0	0.00	2	21.83	21.75	-2	5,551	-0.04%
2022/03/14	1	21.70	2	21.60	21.70	-1	5,767	-0.02%
2022/03/11	4	21.59	9	21.69	21.90	-5	5,789	-0.09%
2022/03/10	7	23.00	11	22.73	22.10	-4	5,834	-0.07%
2022/03/09	0	0.00	4	21.10	21.45	-4	5,889	-0.07%
2022/03/08	1	20.65	3	21.00	20.80	-2	5,952	-0.03%
2022/03/07	10	21.24	0	0.00	21.30	10	5,975	0.17%
2022/03/04	4	22.50	6	22.57	22.55	-2	6,033	-0.03%
2022/03/03	10	23.10	2	23.15	23.00	8	6,072	0.13%
2022/03/02	1	23.25	1	23.20	23.25	0	6,121	0.00%
2022/03/01	17	23.31	3	23.08	22.95	14	6,171	0.23%
2022/02/25	4	21.74	0	0.00	21.80	4	6,069	0.07%
2022/02/24	4	21.54	0	0.00	21.50	4	6,106	0.07%
2022/02/22	1	22.30	2	21.80	21.85	-1	6,493	-0.02%
2022/02/17	11	23.33	13	23.18	23.10	-2	6,791	-0.03%
2022/02/16	2	23.90	2	23.90	23.90	0	6,815	0.00%
2022/02/15	0	0.00	1	21.80	21.80	-1	6,950	-0.01%
2022/02/10	1	21.80	0	0.00	22.30	1	8,106	0.01%
2022/02/09	2	22.18	2	22.45	22.45	0	8,506	0.00%
2022/02/08	1	21.35	1	21.60	21.75	0	8,543	0.00%
2022/02/07	23	21.21	0	0.00	19.80	23	8,490	0.27%
2022/01/26	0	0.00	2	20.25	20.55	-2	8,480	-0.02%
2022/01/24	0	0.00	2	20.83	21.15	-2	8,542	-0.02%
2022/01/21	1	21.55	0	0.00	21.45	1	8,575	0.01%
2022/01/19	28	22.09	0	21.99	22.10	28	8,620	0.32%
2022/01/18	0	0.00	0.8	22.20	22.25	-0.8	8,669	-0.01%
2022/01/17	20	21.90	1	22.35	22.30	19	8,702	0.22%
2022/01/14	11	21.73	11	22.20	21.75	0	8,757	0.00%
2022/01/10	6	23.13	0	0.00	23.20	6	10,194	0.06%
2022/01/07	0	23.40	2	23.25	22.95	-2	10,206	-0.02%
2022/01/06	0	0.00	4	24.40	23.90	-4	10,198	-0.04%
2022/01/05	12	24.91	3	25.10	24.85	9	10,309	0.09%
2022/01/04	1	24.30	5	24.50	24.50	-4	10,302	-0.04%
2022/01/03	5	24.75	0	0.00	24.55	5	10,328	0.05%
2021/12/30	0	0.00	5	24.73	24.60	-5	10,504	-0.05%
2021/12/29	7	25.45	5	25.34	25.35	2	10,455	0.02%
2021/12/28	14	27.12	15	26.37	26.00	-1	10,366	-0.01%
2021/12/27	19	26.37	21	26.62	27.00	-2	10,120	-0.02%
2021/12/24	31	26.65	23	26.46	26.55	8	9,973	0.08%
2021/12/23	125	26.43	220	26.61	27.00	-95	9,701	-0.98%	大買/大賣/
2021/12/22	3	24.55	6	24.94	25.35	-3	8,351	-0.04%
2021/12/20	1	23.10	1	22.85	22.85	0	8,067	0.00%
2021/12/17	2	22.90	6	22.90	22.60	-4	8,023	-0.05%
2021/12/16	0	0.00	1	23.20	22.90	-1	8,001	-0.01%
2021/12/15	4	22.65	0	0.00	22.75	4	7,999	0.05%
2021/12/14	5	22.71	0	0.00	22.40	5	7,994	0.06%
2021/12/13	7	24.10	7	24.56	23.95	0	7,897	0.00%
2021/12/10	3	23.30	0	0.00	23.30	3	7,561	0.04%
2021/12/09	3	23.48	3	23.52	23.35	0	7,664	0.00%
2021/12/08	1	23.70	7	23.54	23.40	-6	7,574	-0.08%
2021/12/07	0	0.00	12	23.06	23.50	-12	7,530	-0.16%
2021/12/06	25	23.01	2	23.00	23.15	23	7,512	0.31%
2021/12/03	2	23.85	31	23.75	23.80	-29	7,506	-0.39%
2021/12/02	15	23.29	6	23.43	23.20	9	7,408	0.12%
2021/12/01	8	22.94	4	23.15	23.15	4	7,493	0.05%
2021/11/30	3	23.03	7	23.29	23.05	-4	7,521	-0.05%
2021/11/29	5	21.50	2	22.05	21.95	3	7,474	0.04%
2021/11/26	6	22.77	18	23.28	22.60	-12	7,489	-0.16%
2021/11/25	7	23.59	0	0.00	23.45	7	7,436	0.09%
2021/11/24	0	0.00	10	22.85	22.90	-10	7,345	-0.14%
2021/11/23	6	22.88	0	0.00	22.55	6	7,339	0.08%
2021/11/22	19	23.22	22	23.34	23.55	-3	7,505	-0.04%
2021/11/19	25	23.43	84	23.55	24.00	-59	7,423	-0.79%
2021/11/18	11	22.35	0	0.00	22.20	11	7,207	0.15%
2021/11/17	23	22.19	8	22.35	22.35	15	7,177	0.21%
2021/11/16	12	23.40	24	23.23	23.05	-12	7,081	-0.17%
2021/11/15	3	23.50	5	23.42	23.50	-2	6,940	-0.03%
2021/11/12	36	23.96	39	24.36	23.85	-3	6,852	-0.04%
2021/11/11	33	23.84	22.1	24.54	23.50	11	6,655	0.16%
2021/11/10	82	24.80	50	25.01	24.60	32	6,471	0.49%
2021/11/09	75.1	24.29	106	24.83	24.60	-31	6,102	-0.51%	大賣/
2021/11/08	18	23.09	19	23.05	23.00	-1	5,501	-0.02%
2021/11/05	13	21.33	3	21.33	21.30	10	5,133	0.19%
2021/11/04	0	0.00	10	20.74	20.60	-10	5,002	-0.20%
2021/11/02	1	20.70	3	20.15	20.20	-2	5,254	-0.04%
2021/11/01	1	20.45	0	0.00	20.70	1	5,247	0.02%
2021/10/29	3	20.88	1	20.85	20.25	2	5,226	0.04%
2021/10/28	2	20.70	0	0.00	21.00	2	5,205	0.04%
2021/10/27	2	20.40	0	0.00	20.95	2	5,280	0.04%
2021/10/26	22	21.03	9	20.37	20.20	13	5,301	0.25%
2021/10/25	4	20.68	7	20.65	20.70	-3	5,337	-0.06%
2021/10/22	11	21.10	15	21.06	21.15	-4	5,884	-0.07%
2021/10/21	37	21.86	37	22.29	21.60	0	6,516	0.00%
2021/10/20	47	21.41	9	21.44	21.20	38	6,362	0.60%
2021/10/19	40	21.51	25	21.37	21.60	15	6,079	0.25%
2021/10/18	60	20.65	90	20.69	21.00	-30	5,617	-0.53%
2021/10/15	0	0.00	2	18.58	19.10	-2	5,286	-0.04%
2021/10/14	5	18.90	0	0.00	18.50	5	5,356	0.09%
2021/10/13	20	18.85	10	18.30	18.30	10	5,322	0.19%
2021/10/12	14	19.25	0	0.00	18.60	14	5,170	0.27%
2021/10/07	4	19.40	8	19.47	19.35	-4	5,182	-0.08%
2021/10/01	1	18.50	1	18.70	18.55	0	5,049	0.00%
2021/09/30	0	0.00	6	19.00	19.55	-6	5,039	-0.12%
2021/09/29	11	18.70	1	18.65	18.65	10	5,046	0.20%
2021/09/28	1	19.85	3	19.98	19.95	-2	5,086	-0.04%
2021/09/23	1	20.40	1	20.20	20.05	0	5,245	0.00%
2021/09/22	0	0.00	18	19.71	20.00	-18	5,324	-0.34%
2021/09/15	1	21.40	0	0.00	21.20	1	5,608	0.02%
2021/09/14	22	21.60	15	21.60	21.60	7	5,639	0.12%
2021/09/10	20	20.95	0	0.00	20.80	20	5,813	0.34%
2021/09/09	15	20.95	0	0.00	20.90	15	5,966	0.25%
2021/09/08	8	21.02	1	21.30	20.90	7	6,028	0.12%
2021/09/06	2	22.88	8	23.32	21.90	-6	6,299	-0.10%
2021/09/02	1	22.50	2	21.90	21.75	-1	6,578	-0.02%
2021/09/01	2	22.70	0	0.00	22.60	2	6,793	0.03%
2021/08/27	0	0.00	1	22.65	22.95	-1	7,230	-0.01%
2021/08/26	54	23.57	17	23.16	23.10	37	7,420	0.50%
2021/08/24	3	22.95	0	0.00	22.85	3	7,820	0.04%
2021/08/23	1	22.05	0	0.00	22.30	1	7,848	0.01%
2021/08/18	7	21.90	0	0.00	22.00	7	8,156	0.09%
2021/08/17	9	22.18	0	0.00	21.00	9	8,366	0.11%
2021/08/16	10	22.30	5	22.05	22.25	5	8,497	0.06%
2021/08/13	1	22.80	0	0.00	22.80	1	8,909	0.01%
2021/08/11	20	23.65	1	23.50	23.60	19	9,109	0.21%
2021/08/10	6	25.56	3	25.37	25.20	3	9,133	0.03%
2021/08/09	10	26.70	16	26.70	26.05	-6	9,209	-0.07%
2021/08/06	6	26.35	8	26.69	25.60	-2	9,267	-0.02%
2021/08/05	1	25.75	1	25.50	25.30	0	9,258	0.00%
2021/08/04	1	25.45	0	0.00	25.40	1	9,342	0.01%
2021/08/03	1	26.20	32	26.12	25.85	-31	9,614	-0.32%
2021/08/02	9	26.70	9	26.47	26.55	0	9,883	0.00%
2021/07/30	3	25.40	0	0.00	25.75	3	9,904	0.03%
2021/07/29	0	0.00	4	25.05	25.40	-4	10,042	-0.04%
2021/07/28	49	24.68	70	25.83	25.20	-21	10,144	-0.21%
2021/07/27	177	27.52	104	26.96	26.30	73	9,734	0.75%	大買/大賣/
2021/07/26	7	25.90	7	25.90	25.90	0	9,183	0.00%
2021/07/21	10	23.20	6	22.80	23.05	4	9,634	0.04%
2021/07/20	10	24.70	10	24.25	23.75	0	10,097	0.00%
2021/07/15	3	24.50	0	0.00	24.65	3	10,091	0.03%
2021/07/14	1	24.25	0	0.00	23.85	1	10,097	0.01%
2021/07/13	0	0.00	5	25.35	24.15	-5	9,985	-0.05%
2021/07/12	19	25.04	1	25.30	25.25	18	9,952	0.18%
2021/07/09	1	25.05	0	0.00	25.00	1	9,914	0.01%
2021/07/08	2	25.30	0	0.00	25.60	2	9,964	0.02%
2021/07/07	1	25.55	0	0.00	25.35	1	10,006	0.01%
2021/07/06	0	0.00	1	25.75	25.65	-1	10,041	-0.01%
2021/07/05	1	26.30	0	0.00	26.45	1	10,210	0.01%
2021/07/02	3	25.45	0	0.00	25.30	3	10,406	0.03%
2021/06/30	1	26.00	0	0.00	25.85	1	10,595	0.01%
2021/06/29	3	25.92	4	26.01	25.60	-1	10,873	-0.01%
2021/06/28	1	26.20	4	26.56	26.25	-3	11,111	-0.03%
2021/06/25	3	27.08	4	27.43	26.90	-1	11,160	-0.01%
2021/06/24	2	27.20	1	27.55	27.20	1	11,083	0.01%
2021/06/23	3	26.95	1	26.50	26.40	2	11,158	0.02%
2021/06/22	3	27.02	23	27.27	26.75	-20	11,554	-0.17%
2021/06/21	20	27.61	9	27.59	27.25	11	11,582	0.09%
2021/06/18	3	28.67	10	28.59	28.95	-7	12,734	-0.05%
2021/06/17	2	27.95	0	0.00	28.00	2	12,614	0.02%
2021/06/16	19	28.88	4	29.18	28.30	15	12,653	0.12%
2021/06/15	6	29.47	6	29.14	29.20	0	12,668	0.00%
2021/06/11	10	28.66	7	28.73	28.30	3	13,381	0.02%
2021/06/10	44	29.54	56	29.03	28.75	-12	13,691	-0.09%
2021/06/09	19	28.54	8	28.80	28.40	11	13,488	0.08%
2021/06/08	13	28.47	11	28.04	28.05	2	13,317	0.02%
2021/06/07	9	26.87	6	27.44	26.95	3	13,176	0.02%
2021/06/04	5	28.75	24	28.84	28.10	-19	13,081	-0.15%
2021/06/03	5	28.90	8	29.26	29.35	-3	12,917	-0.02%
2021/06/02	48	29.65	9	29.14	28.90	39	12,728	0.31%
2021/06/01	0	0.00	3	27.55	27.55	-3	12,238	-0.02%
2021/05/31	1	24.95	4	25.19	25.05	-3	12,379	-0.02%
2021/05/28	4	24.70	6	25.04	24.75	-2	12,336	-0.02%
2021/05/26	4	24.80	0	25.00	24.75	4	12,313	0.03%
2021/05/25	0	0.00	4	25.05	25.00	-4	12,225	-0.03%
2021/05/24	5	23.00	3	23.25	24.00	2	12,164	0.02%
2021/05/21	4	25.14	2	23.80	24.20	2	12,169	0.02%
2021/05/19	1	21.60	5	22.36	22.40	-4	12,046	-0.03%
2021/05/18	63	20.49	62	21.18	21.55	1	12,370	0.01%
2021/05/17	0	0.00	3	19.70	19.60	-3	12,405	-0.02%
2021/05/14	3	23.37	2	22.40	21.75	1	12,332	0.01%
2021/05/13	22	24.13	14	23.67	23.00	8	12,184	0.07%
2021/05/12	20	25.83	3	25.55	25.55	17	12,101	0.14%
2021/05/11	24	29.66	9	28.62	28.35	15	12,068	0.12%
2021/05/10	9	30.36	16	31.03	31.45	-7	11,997	-0.06%
2021/05/07	0	0.00	7	28.10	28.60	-7	12,049	-0.06%
2021/05/06	233	27.81	240	26.84	26.70	-7	11,972	-0.06%	大買/大賣/
2021/05/05	13	27.90	62	27.63	27.65	-49	11,813	-0.41%
2021/05/04	33	27.17	5	27.23	26.20	28	11,670	0.24%
2021/05/03	3	30.50	2	31.30	28.65	1	11,560	0.01%
2021/04/29	0	0.00	1	32.20	31.00	-1	11,524	-0.01%
2021/04/28	6	32.28	5	33.18	31.25	1	11,436	0.01%
2021/04/27	79	33.63	36	32.56	32.30	43	11,254	0.38%
2021/04/26	30	31.68	19	31.97	32.60	11	10,983	0.10%
2021/04/23	5	29.60	6	30.60	30.65	-1	10,542	-0.01%
2021/04/22	7	28.67	2	28.25	27.90	5	10,540	0.05%
2021/04/21	0	0.00	2	31.03	31.00	-2	10,573	-0.02%
2021/04/20	7	32.34	1	31.45	31.70	6	10,615	0.06%
2021/04/19	2	32.95	0	0.00	32.75	2	10,752	0.02%
2021/04/16	0	0.00	5	34.40	36.30	-5	10,808	-0.05%
2021/04/15	5	32.75	3	32.75	33.00	2	10,947	0.02%
2021/04/14	2	31.00	0	0.00	31.90	2	11,113	0.02%
2021/04/12	0	0.00	1	37.60	36.50	-1	11,296	-0.01%
2021/04/09	12	37.91	11	38.64	37.80	1	11,456	0.01%
2021/04/08	11	40.81	5.3	39.39	39.85	5.7	11,332	0.05%
2021/04/07	2	39.13	17	39.70	40.50	-15	11,139	-0.13%
2021/04/06	0	0.00	4	36.69	36.85	-4	11,109	-0.04%
2021/04/01	9	31.11	13	32.65	33.50	-4	11,321	-0.04%
2021/03/31	10	30.51	12	30.41	30.70	-2	11,137	-0.02%
2021/03/30	4	28.90	7	28.47	27.95	-3	11,109	-0.03%
2021/03/29	11	28.45	10	27.50	27.55	1	11,221	0.01%
2021/03/26	2	27.05	1	28.00	28.00	1	11,462	0.01%
2021/03/25	13	27.78	18	28.72	27.90	-5	11,748	-0.04%
2021/03/24	5	25.61	20	25.92	26.75	-15	12,908	-0.12%
2021/03/23	56	25.13	74	25.41	24.35	-18	13,165	-0.14%
2021/03/22	0	0.00	15	26.40	26.40	-15	12,040	-0.12%
2021/03/19	0	0.00	5	24.00	24.00	-5	12,104	-0.04%
2021/03/18	0	0.00	17	21.85	21.85	-17	12,247	-0.14%
2021/03/17	30	19.25	19	19.38	19.90	11	12,261	0.09%
2021/03/16	1	19.00	41	18.49	19.00	-40	11,553	-0.35%
2021/03/15	0	0.00	20	18.09	18.05	-20	11,407	-0.18%
2021/03/12	2	17.55	2	17.65	17.65	0	11,400	0.00%
2021/03/11	10	17.35	10	17.30	17.30	0	11,544	0.00%
2021/03/10	0	0.00	4	17.05	16.95	-4	12,278	-0.03%
2021/03/04	13	17.74	13	17.52	17.30	0	12,865	0.00%
2021/03/03	0	0.00	1	17.30	17.20	-1	12,877	-0.01%
2021/03/02	2	18.13	0	0.00	17.35	2	13,058	0.02%
2021/02/26	1	17.40	1	17.40	17.70	0	13,319	0.00%
2021/02/24	0	0.00	0	17.55	17.50	0	13,848	0.00%
2021/02/23	6	17.80	1	17.60	17.60	5	14,549	0.03%
2021/02/22	2	18.85	4	18.80	18.75	-2	16,106	-0.01%
2021/02/19	13	18.64	18	18.66	18.40	-5	16,893	-0.03%
2021/02/18	13	18.40	13	18.64	18.50	0	17,339	0.00%
2021/02/17	0	0.00	9	17.56	17.65	-9	17,392	-0.05%
2021/02/05	4	16.08	11	16.22	16.05	-7	18,457	-0.04%
2021/02/04	0	0.00	6	16.20	16.15	-6	18,575	-0.03%
2021/02/03	10	16.41	10	16.15	16.10	0	18,747	0.00%
2021/02/02	56	16.12	18	15.84	16.05	38	19,260	0.20%
2021/02/01	86	15.61	77	15.78	16.00	9	20,419	0.04%
2021/01/29	69	14.66	64	14.83	15.65	5	21,208	0.02%
2021/01/27	3	13.98	0	0.00	14.05	3	21,126	0.01%
2021/01/26	0	0.00	3	13.90	13.70	-3	21,214	-0.01%
2021/01/25	10	14.35	2	14.50	14.30	8	21,304	0.04%
2021/01/22	5	13.40	22	13.25	13.60	-17	21,881	-0.08%
2021/01/21	2	13.88	0	0.00	13.60	2	22,107	0.01%
2021/01/20	15	14.07	0	0.00	13.65	15	22,944	0.07%
2021/01/19	4	14.55	3	15.15	14.50	1	22,992	0.00%
2021/01/15	1	14.80	11	15.23	14.70	-10	24,096	-0.04%
2021/01/14	12	15.66	0	0.00	15.30	12	25,209	0.05%
2021/01/13	1	15.35	0	0.00	15.10	1	25,440	0.00%
2021/01/12	3	15.35	11	15.67	15.40	-8	25,401	-0.03%
2021/01/11	10	16.70	1	16.60	16.65	9	25,317	0.04%
2021/01/08	5	17.30	5	16.75	16.60	0	25,313	0.00%
2021/01/07	12	16.98	6	16.82	16.85	6	25,274	0.02%
2021/01/06	0	0.00	11	16.09	16.50	-11	25,542	-0.04%
2021/01/05	5	16.91	2	16.85	17.00	3	25,605	0.01%
2021/01/04	7	17.50	0	0.00	17.50	7	25,605	0.03%
2020/12/31	2	17.80	0	0.00	17.25	2	25,391	0.01%
2020/12/30	1	17.40	6	17.28	17.40	-5	25,329	-0.02%
2020/12/29	13	17.65	19	17.33	17.30	-6	25,250	-0.02%
2020/12/28	16	17.85	24	17.80	17.65	-8	25,122	-0.03%
2020/12/25	12	17.44	12	17.33	17.25	0	24,821	0.00%
2020/12/24	1	17.55	2	17.43	17.50	-1	24,665	0.00%
2020/12/23	15	17.93	5	17.70	17.55	10	24,380	0.04%
2020/12/22	3	17.88	8	17.88	17.05	-5	24,245	-0.02%
2020/12/21	8.3	18.38	22	18.89	18.05	-13.7	23,970	-0.06%
2020/12/18	130	19.09	76	19.11	18.70	54	23,684	0.23%	大買/
2020/12/17	3	18.07	6	18.15	18.20	-3	22,522	-0.01%
2020/12/16	3	16.65	13	16.38	16.55	-10	22,164	-0.05%
2020/12/15	2	16.55	0	0.00	16.20	2	22,041	0.01%
2020/12/14	15	16.79	0	0.00	16.60	15	21,951	0.07%
2020/12/11	10	15.90	12	15.82	16.00	-2	21,725	-0.01%
2020/12/10	5	16.97	5	17.15	16.65	0	21,536	0.00%
2020/12/09	8	17.45	10	17.27	17.05	-2	21,348	-0.01%
2020/12/08	12	18.15	12	18.12	17.90	0	21,085	0.00%
2020/12/07	5	17.85	10	17.73	17.70	-5	20,932	-0.02%
2020/12/04	7	18.37	9	18.76	17.95	-2	20,725	-0.01%
2020/12/03	2	17.45	21	17.71	17.45	-19	19,960	-0.10%
2020/12/02	4	17.71	2	17.90	17.70	2	19,873	0.01%
2020/12/01	13	18.57	12	18.66	18.30	1	19,753	0.01%
2020/11/30	20	18.16	10	18.15	18.10	10	19,546	0.05%
2020/11/27	0	0.00	16	17.91	17.85	-16	19,607	-0.08%
2020/11/26	7	18.94	0	0.00	18.75	7	19,397	0.04%
2020/11/25	16	19.49	18	19.44	18.95	-2	19,171	-0.01%
2020/11/24	8	18.72	5	18.80	18.65	3	18,775	0.02%
2020/11/23	14	19.22	18	19.23	19.00	-4	18,562	-0.02%
2020/11/20	8	19.11	47	18.94	19.20	-39	18,218	-0.21%
2020/11/19	76	19.24	74	19.57	19.10	2	17,425	0.01%
2020/11/18	84	18.34	128	18.17	18.55	-44	15,774	-0.28%	大賣/
2020/11/17	93	18.12	22	17.90	17.25	71	14,842	0.48%
2020/11/16	27	17.05	8	17.08	17.30	19	14,314	0.13%
2020/11/13	33	17.48	60	17.43	17.30	-27	14,107	-0.19%
2020/11/12	25	16.42	7	16.50	16.20	18	13,180	0.14%
2020/11/11	10	16.63	9	16.61	16.15	1	13,049	0.01%
2020/11/10	16	16.60	13	16.97	16.55	3	12,829	0.02%
2020/11/09	91	17.05	81	17.09	17.05	10	12,241	0.08%
2020/11/06	40	16.51	24	16.51	16.60	16	10,997	0.15%
2020/11/05	6	15.15	11	15.21	15.10	-5	9,976	-0.05%
2020/11/04	1	15.25	14.6	14.92	15.25	-13.6	9,771	-0.14%
2020/11/03	0	0.00	3	15.05	14.70	-3	9,658	-0.03%
2020/11/02	0	0.00	1	15.10	14.70	-1	9,540	-0.01%
2020/10/30	21	15.60	12	15.73	15.00	9	9,403	0.10%
2020/10/28	60	15.61	19	15.60	15.50	41	8,453	0.49%
2020/10/27	2.8	14.53	0	0.00	14.45	2.8	7,583	0.04%
2020/10/26	9	14.88	6	14.63	14.70	3	7,463	0.04%
2020/10/23	65	14.83	50	14.94	15.05	15	7,132	0.21%
2020/10/22	71	14.53	87	14.48	14.95	-16	6,473	-0.25%
2020/10/21	93	12.89	81	13.03	13.60	12	5,302	0.23%
2020/10/20	3	12.40	0	0.00	12.40	3	4,980	0.06%
2020/10/15	9	12.74	5	12.86	12.55	4	4,772	0.08%
2020/10/14	45	12.84	71	12.80	13.00	-26	4,618	-0.56%
2020/10/13	19	12.24	16	12.30	12.40	3	4,163	0.07%
2020/10/12	3	11.50	0	0.00	11.30	3	3,893	0.08%
2020/10/08	0	0.00	1	11.20	11.20	-1	3,884	-0.03%
2020/10/07	3	11.25	0	0.00	11.25	3	3,885	0.08%
2020/09/25	12	10.95	1	10.50	10.70	11	3,799	0.29%
2020/09/24	2	10.88	0	0.00	11.05	2	3,692	0.05%
2020/09/23	1	11.70	0	0.00	11.20	1	3,630	0.03%
2020/09/22	79	12.41	75	12.67	11.75	4	3,599	0.11%
2020/09/21	0	0.00	13	12.05	12.35	-13	3,146	-0.41%
2020/09/17	0	0.00	2	11.30	11.25	-2	2,933	-0.07%
2020/09/10	1	10.95	0	0.00	10.95	1	2,840	0.04%
2020/09/08	12	11.00	0	0.00	11.00	12	2,799	0.43%
2020/09/03	1	11.40	5	11.79	11.40	-4	2,712	-0.15%
2020/09/02	44	11.42	43	11.74	11.90	1	2,642	0.04%
2020/09/01	0	0.00	2	11.30	11.35	-2	2,443	-0.08%
2020/08/28	2	10.75	0	0.00	10.55	2	2,364	0.08%
2020/08/27	1	10.80	1	10.90	10.80	0	2,341	0.00%
2020/08/26	3	11.02	1	11.25	11.05	2	2,369	0.08%
2020/08/25	34	11.36	34	11.53	11.45	0	2,334	0.00%
2020/08/20	4	11.00	2.3	11.34	10.75	1.7	2,208	0.08%
2020/08/19	8	11.78	6	11.94	11.75	2	2,095	0.10%
2020/08/18	18	10.53	6	10.57	11.10	12	1,767	0.68%
2020/08/13	0	0.00	30	9.50	9.48	-30	1,441	-2.08%
2020/08/04	45	9.86	45	9.96	9.90	0	1,465	0.00%
2020/07/29	14	10.37	24	9.96	9.80	-10	1,516	-0.66%
2020/07/22	0	0.00	25	9.68	9.74	-25	1,405	-1.78%
2020/07/16	0	0.00	0	9.90	9.87	0	1,388	0.00%
2020/07/14	10	10.08	0	0.00	10.10	10	1,269	0.79%
2020/07/13	11	10.07	20	10.10	10.10	-9	1,257	-0.72%
2020/07/08	4	10.20	0	0.00	10.15	4	1,202	0.33%
2020/07/06	0	0.00	2	10.05	10.00	-2	1,187	-0.17%
2020/07/02	2	10.05	0	0.00	10.05	2	1,173	0.17%
2020/06/23	2	9.87	0	0.00	9.82	2	1,028	0.19%
2020/06/22	8	9.87	0	0.00	9.92	8	1,041	0.77%
2020/06/03	0	0.00	5	10.05	10.15	-5	1,273	-0.39%
2020/06/02	8	10.62	3	10.65	10.10	5	1,269	0.39%
2020/05/29	6	10.21	0	0.00	9.94	6	1,190	0.50%
2020/05/13	1	10.05	1	9.95	10.05	0	1,137	0.00%
2020/05/12	0	0.00	5	10.00	9.92	-5	1,132	-0.44%
2020/05/11	0	0.00	2	10.15	10.20	-2	1,159	-0.17%
2020/05/08	7	10.85	0	0.00	10.40	7	1,174	0.60%
2020/04/08	0	0.00	2	8.35	8.40	-2	1,281	-0.16%
2020/03/30	0	0.00	4	7.72	7.88	-4	1,325	-0.30%
2020/03/27	0	0.00	1	8.20	7.92	-1	1,333	-0.07%
2020/03/26	1	7.94	0	0.00	7.94	1	1,354	0.07%
2020/03/23	0	0.00	5	6.74	6.73	-5	1,425	-0.35%
2020/03/20	4	7.10	0	0.00	7.18	4	1,446	0.28%
2020/03/10	0	0.00	12	9.21	9.57	-12	1,241	-0.97%
2020/03/09	0	0.00	2	9.62	9.55	-2	1,246	-0.16%
2020/02/27	2	10.30	0	0.00	10.05	2	1,296	0.15%
2020/02/26	2	10.40	2	10.53	10.40	0	1,345	0.00%
2020/02/21	0	0.00	2	10.80	10.75	-2	1,378	-0.15%
2020/02/14	4	10.85	4	11.00	10.85	0	1,550	0.00%
2020/02/12	8	11.00	6	11.08	11.00	2	1,559	0.13%
2020/02/11	10	10.75	10	10.97	10.75	0	1,519	0.00%
2020/02/10	1	10.80	0	0.00	10.90	1	1,491	0.07%
2020/02/05	3	10.40	3	10.48	10.40	0	1,424	0.00%
2020/01/30	1	10.80	0	0.00	10.80	1	1,658	0.06%
2020/01/16	1	11.85	1	11.95	11.85	0	1,678	0.00%
2020/01/08	2	12.15	10	12.18	11.75	-8	1,704	-0.47%
2020/01/07	40	12.15	30	12.27	12.00	10	1,673	0.60%
2020/01/03	3	12.60	3	12.20	12.20	0	1,645	0.00%
2019/12/31	0	0.00	1	12.10	12.10	-1	1,544	-0.06%
2019/12/30	2	12.20	2	12.15	12.20	0	1,538	0.00%
2019/12/27	4	12.03	2	12.00	12.00	2	1,536	0.13%
2019/12/25	2	11.85	5	11.82	11.85	-3	1,525	-0.20%
2019/12/23	3	12.35	0	0.00	11.75	3	1,545	0.19%
2019/12/20	0	0.00	4	12.10	12.20	-4	1,525	-0.26%
2019/12/18	0	0.00	2	11.80	11.70	-2	1,452	-0.14%
2019/12/11	0	0.00	1	11.60	11.65	-1	1,468	-0.07%
2019/12/10	0	0.00	2	11.45	11.45	-2	1,510	-0.13%
2019/12/06	0	0.00	2	11.65	11.55	-2	1,511	-0.13%
2019/12/04	4	11.75	5	11.65	11.75	-1	1,499	-0.07%
2019/12/03	7	11.64	4	11.53	11.60	3	1,493	0.20%
2019/12/02	0	0.00	2	11.35	11.30	-2	1,511	-0.13%
2019/11/28	4	11.60	4	11.60	11.60	0	1,521	0.00%
2019/11/27	4	11.60	2	11.55	11.55	2	1,523	0.13%
2019/11/26	4	11.50	4	11.55	11.50	0	1,520	0.00%
2019/11/25	3	11.45	3	11.50	11.45	0	1,507	0.00%
2019/11/20	0	0.00	5	11.10	11.10	-5	1,511	-0.33%
2019/11/19	7	11.07	0	0.00	11.05	7	1,491	0.47%
2019/11/06	0	0.00	0	11.95	10.85	0	1,531	0.00%
2019/10/31	1	11.30	1	11.55	11.30	0	2,049	0.00%
2019/10/29	2	12.05	0	0.00	11.55	2	2,050	0.10%
2019/10/17	0	0.00	2	10.75	10.80	-2	2,040	-0.10%
2019/10/14	1	10.70	0	0.00	10.50	1	2,117	0.05%
2019/10/04	2	10.75	0	0.00	10.70	2	2,814	0.07%
2019/09/16	0	0.00	10	11.40	11.40	-10	5,180	-0.19%
2019/09/09	0	0.00	1	11.25	11.15	-1	5,286	-0.02%
2019/08/30	0	0.00	5	11.20	11.10	-5	5,244	-0.10%
2019/08/29	0	0.00	5	11.30	11.15	-5	5,241	-0.10%
2019/08/26	1	11.60	3	11.27	11.65	-2	5,330	-0.04%
2019/08/21	7	11.51	2	11.60	11.55	5	5,884	0.08%
2019/08/19	5	11.50	1	11.55	11.65	4	5,919	0.07%
2019/08/16	2	11.40	1	11.35	11.40	1	5,906	0.02%
2019/08/12	2	12.10	2	12.13	12.10	0	5,832	0.00%
2019/08/08	2	12.45	2	12.75	12.40	0	5,792	0.00%
2019/08/07	6	12.40	6	12.21	12.30	0	5,742	0.00%
2019/08/06	32	12.48	11	12.79	12.25	21	5,674	0.37%
2019/08/02	10	12.05	10	12.20	11.70	0	5,353	0.00%
2019/08/01	1	11.95	1	11.80	11.75	0	5,270	0.00%
2019/07/30	0	0.00	15	11.70	11.50	-15	5,202	-0.29%
2019/07/29	4	11.95	0	0.00	11.90	4	5,169	0.08%
2019/07/25	3	12.18	3	12.25	12.20	0	5,143	0.00%
2019/07/19	36	12.19	6	12.35	12.05	30	4,969	0.60%
2019/07/15	10	12.12	10	12.01	12.10	0	4,826	0.00%
2019/07/12	7	12.57	11	12.52	12.40	-4	4,734	-0.08%
2019/07/11	9	13.62	2	13.15	13.10	7	4,624	0.15%
2019/07/10	6	13.50	10	13.19	13.75	-4	4,472	-0.09%
2019/07/09	0	0.00	5	12.50	12.50	-5	4,137	-0.12%
2019/07/08	4	12.81	1	12.65	12.45	3	4,097	0.07%
2019/07/05	7	12.65	7	12.49	12.45	0	4,038	0.00%
2019/07/03	1	12.95	0	0.00	12.80	1	3,992	0.03%
2019/07/02	15	13.01	8	13.23	12.80	7	4,026	0.17%
2019/07/01	38.1	12.96	31	13.00	13.05	7.1	4,113	0.17%
2019/06/28	7	12.78	0	0.00	13.00	7	4,020	0.17%
2019/06/27	27	12.80	25	12.93	13.00	2	3,877	0.05%
2019/06/26	4	12.25	30	12.36	12.65	-26	3,282	-0.79%
2019/06/25	27	11.65	2	11.80	11.50	25	2,854	0.88%
2019/06/24	4	11.60	13	11.55	11.75	-9	2,509	-0.36%
2019/06/21	8	10.90	9	11.10	10.70	-1	2,293	-0.04%
2019/06/19	7	10.72	5	10.70	10.70	2	2,220	0.09%
2019/06/18	10	10.76	10	10.79	10.70	0	2,213	0.00%
2019/06/11	2	10.10	0	0.00	10.10	2	2,232	0.09%
2019/06/04	2	10.40	2	10.60	10.35	0	2,212	0.00%
2019/06/03	2	11.20	4	11.38	10.95	-2	2,179	-0.09%
2019/05/31	2	10.90	2	10.95	11.05	0	2,114	0.00%
2019/05/30	0	0.00	2	11.05	10.95	-2	2,092	-0.10%
2019/05/29	10	11.36	4	11.45	11.15	6	2,020	0.30%
2019/05/28	17	11.28	19	11.12	11.40	-2	1,689	-0.12%
2019/05/27	7	10.42	15	10.46	10.40	-8	1,478	-0.54%
2019/05/20	2	9.80	0	0.00	9.82	2	1,476	0.14%
2019/05/14	6	10.15	0	0.00	10.05	6	1,546	0.39%
2019/05/13	2	9.80	0	0.00	9.70	2	1,510	0.13%
2019/04/26	0.5	9.85	0	0.00	9.84	0.5	1,488	0.03%
2019/04/22	1	10.15	1	10.25	10.15	0	1,480	0.00%
2019/04/17	0	0.00	30	10.40	10.40	-30	1,455	-2.06%
2019/04/12	2	10.60	0	0.00	10.50	2	1,437	0.14%
2019/04/10	6	10.85	2	10.80	10.55	4	1,397	0.29%
2019/04/08	32	11.53	27	11.51	11.50	5	1,295	0.39%
2019/04/03	4	11.71	6	11.32	11.40	-2	1,213	-0.16%
2019/04/02	0	0.00	2	11.10	10.75	-2	1,077	-0.19%
2019/03/29	0	0.00	1	10.85	10.90	-1	1,213	-0.08%
2019/03/28	3	10.80	3	10.83	10.80	0	1,306	0.00%
2019/03/21	1	10.40	1	10.55	10.40	0	1,275	0.00%
2019/03/19	5	11.28	12	11.09	10.60	-7	1,246	-0.56%
2019/02/26	0	0.00	6	10.30	10.30	-6	1,102	-0.54%
2019/02/25	5	10.45	0	0.00	10.65	5	1,101	0.45%
2019/02/21	2	10.20	2	10.15	10.30	0	1,056	0.00%
2019/02/19	8	10.23	8	10.49	10.20	0	1,086	0.00%
2019/02/14	8	9.94	8	10.21	9.93	0	1,030	0.00%
2019/02/13	5	10.00	5	10.09	10.00	0	1,015	0.00%
2019/01/11	0	0.00	22	9.31	9.33	-22	1,114	-1.97%
2019/01/09	1	9.69	0	0.00	9.50	1	1,123	0.09%
2019/01/07	0	0.00	3.3	9.44	9.32	-3.3	1,140	-0.29%
2018/12/28	0	0.00	3	9.80	9.71	-3	1,223	-0.25%
2018/12/27	3	9.77	3	9.93	9.77	0	1,247	0.00%
2018/12/26	3	9.75	3	10.40	9.75	0	1,241	0.00%
2018/12/25	5	10.36	3	10.47	10.30	2	1,209	0.17%
2018/12/24	6	10.83	6	10.69	10.60	0	1,155	0.00%
2018/12/21	13	9.91	10	9.95	10.45	3	1,001	0.30%
2018/12/19	1	9.83	1	9.93	9.83	0	917	0.00%
2018/12/18	1	9.80	0	0.00	9.83	1	912	0.11%
2018/12/07	4	9.60	0	0.00	9.62	4	946	0.42%
2018/12/04	2	10.10	2	10.18	10.10	0	1,000	0.00%
2018/12/03	2	10.10	2	10.20	10.10	0	1,023	0.00%
2018/11/16	5	9.31	4	9.49	9.30	1	1,590	0.06%
2018/11/08	5	10.25	3	10.52	10.15	2	1,677	0.12%
2018/11/06	0	0.00	5	10.00	9.94	-5	1,749	-0.29%
2018/11/05	2	10.05	2	10.15	10.05	0	1,749	0.00%
2018/11/02	6	10.42	1	10.65	10.25	5	1,755	0.28%
2018/10/30	2	9.26	2	9.16	9.25	0	1,746	0.00%
2018/10/16	5	10.29	5	10.55	10.35	0	2,609	0.00%
2018/10/15	0	0.00	4	10.00	9.99	-4	2,622	-0.15%
2018/10/11	0	0.00	40	10.00	9.99	-40	2,776	-1.44%
2018/10/09	2	11.15	6	11.10	11.10	-4	2,908	-0.14%
2018/10/04	0	0.00	1	12.25	12.20	-1	2,878	-0.03%
2018/09/28	5	12.77	5	12.88	12.75	0	3,015	0.00%
2018/09/27	0	0.00	6	12.73	12.55	-6	3,462	-0.17%
2018/09/26	5	12.65	1	12.55	12.65	4	3,499	0.11%
2018/09/25	0	0.00	1	12.55	12.45	-1	3,501	-0.03%
2018/09/21	1	12.65	0	0.00	12.50	1	3,509	0.03%
2018/09/20	2	12.30	3	12.30	12.30	-1	3,504	-0.03%
2018/09/17	0	0.00	2	12.65	12.70	-2	3,637	-0.05%
2018/09/14	0	0.00	0	12.70	12.80	0	3,671	0.00%
2018/09/10	0	0.00	58	12.49	12.35	-58	3,756	-1.54%
2018/09/07	3	13.27	0	0.00	13.15	3	3,808	0.08%
2018/09/05	2	14.45	2	14.80	14.20	0	3,800	0.00%
2018/09/04	4	14.15	4	14.20	14.15	0	3,764	0.00%
2018/09/03	2	14.30	2	14.33	14.30	0	3,806	0.00%
2018/08/31	3	14.33	3	14.30	14.00	0	3,770	0.00%
2018/08/30	18	13.99	16	13.94	13.85	2	3,686	0.05%
2018/08/29	2	14.25	5	14.00	14.40	-3	3,660	-0.08%
2018/08/20	0	0.00	1	13.95	14.10	-1	3,895	-0.03%
2018/08/17	0	0.00	20	14.15	14.15	-20	3,911	-0.51%
2018/08/16	0	0.00	2	14.45	14.50	-2	3,926	-0.05%
2018/08/15	3	13.93	2	14.03	13.80	1	3,977	0.03%
2018/08/14	0	0.00	4	14.34	14.10	-4	4,041	-0.10%
2018/08/13	0	0.00	41	14.67	14.35	-41	4,102	-1.00%
2018/08/10	1	15.65	0	0.00	15.65	1	4,071	0.02%
2018/08/09	2	15.75	0	0.00	15.65	2	4,101	0.05%
2018/08/07	1	15.60	66	15.44	15.45	-65	4,245	-1.53%
2018/08/06	3	15.55	23	15.66	15.65	-20	4,330	-0.46%
2018/08/03	10	15.70	0	0.00	15.80	10	4,451	0.22%
2018/08/02	21	16.01	1	15.80	15.80	20	4,597	0.44%
2018/08/01	0	0.00	30	16.21	16.20	-30	4,757	-0.63%
2018/07/31	11	16.59	3	16.52	16.50	8	4,782	0.17%
2018/07/30	6	16.87	4	16.84	16.70	2	4,844	0.04%
2018/07/27	2	16.95	0	0.00	17.10	2	4,977	0.04%
2018/07/26	23	16.78	1	17.00	16.65	22	4,929	0.45%
2018/07/25	240	16.98	139	17.22	17.05	101	4,817	2.10%	大買/大賣/鉅額交易
2018/07/23	6	15.08	1	15.15	15.00	5	4,811	0.10%
2018/07/19	7	15.89	0	0.00	15.60	7	5,042	0.14%
2018/07/18	7	15.84	4	15.90	15.95	3	5,213	0.06%
2018/07/17	14	15.43	10	15.55	15.60	4	5,226	0.08%
2018/07/16	0	0.00	2	15.00	14.75	-2	5,204	-0.04%
2018/07/13	2	14.75	1	14.75	14.75	1	5,424	0.02%
2018/07/12	1	14.55	0	0.00	14.55	1	5,536	0.02%
2018/07/10	4	14.65	4	14.79	14.65	0	5,682	0.00%
2018/07/09	2	15.50	0	0.00	14.80	2	6,051	0.03%
2018/07/06	2	15.25	2	15.10	15.25	0	6,270	0.00%
2018/07/05	20	15.81	18	15.89	15.75	2	6,463	0.03%
2018/07/03	0	0.00	4	14.25	13.85	-4	6,499	-0.06%
2018/06/29	3	14.75	0	0.00	14.65	3	7,726	0.04%
2018/06/28	1	14.85	4	14.70	14.75	-3	8,094	-0.04%
2018/06/27	8	15.31	18	15.51	15.15	-10	8,423	-0.12%
2018/06/26	19	15.19	11	15.22	15.50	8	8,627	0.09%
2018/06/19	0	0.00	3	16.55	16.50	-3	10,546	-0.03%
2018/06/15	3	17.35	0	0.00	16.95	3	11,596	0.03%
2018/06/13	2	17.35	4	17.03	16.95	-2	12,508	-0.02%
2018/06/12	2	16.90	0	0.00	16.85	2	12,583	0.02%
2018/06/07	2	18.20	10	18.07	18.05	-8	13,005	-0.06%
2018/06/06	8	18.27	2	18.60	18.05	6	13,307	0.05%
2018/06/05	2	18.18	1	18.15	18.20	1	13,595	0.01%
2018/06/04	0	0.00	3	17.80	17.75	-3	14,064	-0.02%
2018/06/01	1	18.00	3	17.83	17.70	-2	14,577	-0.01%
2018/05/31	2	17.73	2	18.28	17.70	0	15,099	0.00%
2018/05/30	7	17.61	5	18.05	18.00	2	15,866	0.01%
2018/05/29	0.3	17.10	1	17.80	17.20	-0.7	16,729	0.00%
2018/05/28	0	0.00	2	17.70	17.70	-2	17,252	-0.01%
2018/05/25	0	0.00	9	18.31	18.05	-9	18,008	-0.05%
2018/05/23	8	18.30	6	18.23	18.25	2	19,473	0.01%
2018/05/22	10	19.37	6	19.26	19.05	4	19,658	0.02%
2018/05/21	3	19.15	1	19.35	19.00	2	19,665	0.01%
2018/05/18	0	0.00	1	18.85	18.50	-1	19,652	-0.01%
2018/05/17	4	18.65	2	18.75	18.65	2	19,691	0.01%
2018/05/16	2	19.10	32	19.01	18.90	-30	19,711	-0.15%
2018/05/15	6	18.75	3	18.73	18.55	3	19,715	0.02%
2018/05/14	0	0.00	12	18.55	18.30	-12	19,746	-0.06%
2018/05/11	5	19.29	1	19.10	19.00	4	19,723	0.02%
2018/05/10	10	20.23	35	20.29	20.10	-25	19,658	-0.13%
2018/05/09	32	20.72	28	20.64	20.20	4	19,617	0.02%
2018/05/08	5	19.88	4	19.95	19.70	1	19,609	0.01%
2018/05/07	2	19.75	1	19.85	19.70	1	19,730	0.01%
2018/05/04	12	20.05	25	20.22	20.20	-13	20,048	-0.06%
2018/05/03	3	19.62	2	19.50	19.50	1	20,050	0.00%
2018/05/02	2	19.70	3	19.98	19.50	-1	20,180	0.00%
2018/04/30	9	20.43	5	20.25	20.25	4	20,813	0.02%
2018/04/27	75	19.67	23	19.78	20.50	52	21,028	0.25%
2018/04/26	16	19.03	29	18.96	18.65	-13	21,311	-0.06%
2018/04/25	4	20.13	1	20.30	20.20	3	21,444	0.01%
2018/04/24	11	20.46	10	20.72	19.70	1	21,421	0.00%
2018/04/23	3	22.52	3	22.27	21.75	0	21,234	0.00%
2018/04/20	9	21.93	2	22.20	21.90	7	21,144	0.03%
2018/04/19	5	22.82	8	23.05	22.80	-3	21,078	-0.01%
2018/04/18	15	22.12	25	22.27	22.15	-10	21,106	-0.05%
2018/04/17	6	21.38	2	21.63	21.00	4	21,294	0.02%
2018/04/16	1	22.05	0	0.00	22.10	1	21,233	0.00%
2018/04/13	19	23.81	11	23.71	23.15	8	21,163	0.04%
2018/04/12	2	23.33	1	23.30	23.10	1	20,778	0.00%
2018/04/11	6	23.03	28	22.86	22.95	-22	20,546	-0.11%
2018/04/10	4	23.43	16	23.66	23.00	-12	20,305	-0.06%
2018/04/09	3	25.08	6	24.82	24.20	-3	20,075	-0.01%
2018/04/03	16	24.51	23	24.23	24.80	-7	19,766	-0.04%
2018/04/02	110	24.95	31	24.98	24.20	79	19,384	0.41%	大買/
2018/03/31	117	23.51	129	22.92	23.90	-12	18,544	-0.06%	大買/大賣/
2018/03/30	41	22.47	26	22.47	22.20	15	18,169	0.08%
2018/03/29	10	23.87	6	23.88	23.45	4	17,840	0.02%
2018/03/28	10	23.42	8	23.47	23.60	2	17,599	0.01%
2018/03/27	3	23.43	11	22.78	23.30	-8	17,423	-0.05%
2018/03/26	32	23.60	31	23.30	23.20	1	17,178	0.01%
2018/03/23	29	23.66	14	23.79	24.30	15	16,765	0.09%
2018/03/22	55	24.56	56	24.05	23.20	-1	16,108	-0.01%
2018/03/21	192	26.76	44	26.19	25.45	148	15,576	0.95%	大買/鉅額交易
2018/03/20	66	25.25	68	25.58	25.75	-2	14,514	-0.01%
2018/03/19	28	22.99	20.5	23.22	23.45	7.5	13,762	0.05%
2018/03/16	6	21.32	7	21.59	21.35	-1	13,532	-0.01%
2018/03/15	2	21.70	30	21.80	21.60	-28	13,522	-0.21%
2018/03/14	14	22.69	9	22.57	22.50	5	13,429	0.04%
2018/03/13	11	22.85	13	23.03	23.10	-2	13,352	-0.01%
2018/03/12	3	21.43	2	22.05	22.05	1	13,259	0.01%
2018/03/09	25	23.05	7	23.94	22.95	18	13,083	0.14%
2018/03/08	56	26.60	1	29.50	25.45	55	12,833	0.43%
2018/03/07	47	27.92	33	28.07	28.25	14	12,386	0.11%
2018/03/06	34	24.50	31	24.72	25.70	3	12,016	0.02%
2018/03/05	42	23.04	75.5	23.11	23.40	-33.5	11,526	-0.29%
2018/03/02	41	20.12	79	20.09	21.30	-38	10,741	-0.35%
2018/03/01	74.5	19.79	48	19.64	19.40	26.5	9,776	0.27%
2018/02/27	20	19.92	46	19.56	19.85	-26	9,232	-0.28%
2018/02/26	27	20.06	17	20.27	20.40	10	8,440	0.12%
2018/02/23	63	18.25	163	18.38	18.55	-100	7,520	-1.33%	大賣/
2018/02/22	2	16.50	7	17.14	16.90	-5	6,916	-0.07%
2018/02/21	3	15.55	0	0.00	16.10	3	6,658	0.05%
2018/02/12	4	14.93	4	15.03	14.65	0	6,559	0.00%
2018/02/06	9	15.94	2	15.85	15.35	7	6,289	0.11%
2018/02/05	12	16.70	0	0.00	17.05	12	6,203	0.19%
2018/02/01	28	18.19	21	18.25	17.75	7	6,086	0.12%
2018/01/31	0	0.00	27	17.17	18.00	-27	5,977	-0.45%
2018/01/30	11	17.98	11	17.89	17.40	0	5,781	0.00%
2018/01/29	2	18.55	2	18.05	18.50	0	5,603	0.00%
2018/01/26	7	17.75	39	17.53	17.60	-32	5,201	-0.62%
2018/01/25	20	17.40	2	17.40	17.65	18	5,043	0.36%
2018/01/24	79	17.95	62	18.09	17.65	17	4,932	0.34%
2018/01/23	76	17.71	31.1	17.21	17.20	44.9	4,276	1.05%
2018/01/22	45	16.61	19	16.76	17.35	26	3,898	0.67%
2018/01/19	11	15.68	15	15.87	15.80	-4	3,421	-0.12%
2018/01/18	22	15.23	23	15.25	14.90	-1	3,179	-0.03%
2018/01/17	0	0.00	1	14.65	14.55	-1	3,059	-0.03%
2018/01/15	6	14.55	1	14.45	14.45	5	3,015	0.17%
2018/01/12	6	15.20	6	15.70	15.00	0	2,958	0.00%
2018/01/11	8	14.94	4	14.91	15.45	4	2,714	0.15%
2018/01/09	2	14.00	2	14.05	14.00	0	2,521	0.00%
2018/01/08	2	13.75	0	0.00	13.65	2	2,502	0.08%
2018/01/04	0	0.00	3	13.95	14.00	-3	2,541	-0.12%