映泰 (2399)-元大-永和券商分點個股進出

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

映泰

(2399)

可現股當沖

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

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－元大-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	32.15	0	0.00	31.30	5	39,549	0.01%
2024/11/21	2	32.70	1	32.35	32.20	1	39,457	0.00%
2024/11/20	9	32.72	0	0.00	32.45	9	39,385	0.02%
2024/11/19	4	33.53	12	32.98	33.35	-8	39,253	-0.02%
2024/11/18	3	31.13	4	31.05	31.05	-1	38,899	0.00%
2024/11/15	4	31.75	0	0.00	31.65	4	38,821	0.01%
2024/11/12	1	33.95	10	33.65	33.55	-9	38,478	-0.02%
2024/11/11	16	35.95	5	35.73	35.70	11	38,247	0.03%
2024/11/08	61	36.33	23	36.17	35.15	38	37,908	0.10%
2024/11/07	54	36.27	72.3	35.48	35.20	-18.3	37,409	-0.05%
2024/11/06	12	35.59	6	35.68	35.20	6	36,930	0.02%
2024/11/05	4.1	35.24	6	35.56	35.85	-1.9	36,500	-0.01%
2024/11/04	15	34.21	12	34.53	34.05	3	36,142	0.01%
2024/11/01	14	33.96	13	33.86	34.00	1	35,886	0.00%
2024/10/30	33	35.82	22	35.14	34.30	11	35,663	0.03%
2024/10/29	35	36.29	35	36.25	35.60	0	35,094	0.00%
2024/10/28	24	37.59	76	37.32	36.45	-52	34,467	-0.15%
2024/10/25	2.1	41.19	1	40.85	40.50	1.1	33,786	0.00%
2024/10/24	13	42.71	3	43.42	41.00	10	33,600	0.03%
2024/10/23	54	43.71	32.5	44.03	43.20	21.6	32,839	0.07%
2024/10/22	45.4	42.75	34	43.04	43.10	11.4	31,834	0.04%
2024/10/21	23	42.22	29	42.36	42.60	-6	30,924	-0.02%
2024/10/18	24	42.03	23	42.09	41.05	1	30,272	0.00%
2024/10/17	96	43.28	80	42.80	41.80	16	29,409	0.05%
2024/10/16	32	41.87	82	41.32	43.10	-50	28,063	-0.18%
2024/10/15	31	40.00	27	40.33	39.20	4	26,812	0.01%
2024/10/14	68	39.68	55	39.58	39.80	13	26,127	0.05%
2024/10/11	35	39.09	28	38.81	37.70	7	24,890	0.03%
2024/10/09	90	39.96	131	38.93	38.35	-41	24,031	-0.17%	大賣/
2024/10/08	163	40.48	199	39.75	39.75	-36	22,421	-0.16%	大買/大賣/
2024/10/07	57	37.76	9	38.44	38.70	48	20,041	0.24%
2024/10/04	166	33.69	146.2	33.98	35.20	19.8	19,290	0.10%	大買/大賣/
2024/10/01	115	32.00	96	31.95	32.00	19	17,537	0.11%	大買/
2024/09/30	31	30.22	5	30.35	30.10	26	16,567	0.16%
2024/09/27	14	31.30	25	30.39	30.55	-11	16,391	-0.07%
2024/09/26	2	30.73	2	30.90	30.40	0	16,031	0.00%
2024/09/25	16.1	31.99	7.5	31.99	31.65	8.6	15,670	0.06%
2024/09/24	132	31.82	61	31.86	32.00	71	14,977	0.47%	大買/
2024/09/23	63	31.95	62	31.80	30.60	1	13,636	0.01%
2024/09/20	148.4	32.83	160.6	32.78	31.80	-12.2	12,607	-0.10%	大買/大賣/
2024/09/19	166	29.44	122.3	29.84	31.25	43.7	10,190	0.43%	大買/大賣/
2024/09/18	92	27.03	95.6	27.20	28.45	-3.6	8,107	-0.04%
2024/09/16	16	25.92	5	25.74	25.90	11	7,073	0.16%
2024/09/13	63	26.25	66	25.52	25.25	-3	6,847	-0.04%
2024/09/12	10	25.07	18	25.14	24.80	-8	6,407	-0.12%
2024/09/11	10	25.05	14	24.76	24.90	-4	5,961	-0.07%
2024/09/10	9	24.66	59	25.05	24.25	-50	5,332	-0.94%
2024/09/06	1	21.60	0	0.00	21.20	1	4,778	0.02%
2024/09/05	1	20.90	1	21.40	20.95	0	4,760	0.00%
2024/09/04	1	21.05	0	0.00	21.15	1	4,751	0.02%
2024/09/03	12	22.83	1	22.60	22.55	11	4,723	0.23%
2024/09/02	0	0.00	4	23.28	23.05	-4	4,693	-0.09%
2024/08/30	0	0.00	9	24.22	24.10	-9	4,710	-0.19%
2024/08/29	10	24.97	11	24.79	24.70	-1	4,653	-0.02%
2024/08/28	19	24.60	4	24.55	24.40	15	4,418	0.34%
2024/08/27	51	24.49	40	24.76	24.85	11	4,421	0.25%
2024/08/26	8	23.14	5	23.15	23.20	3	3,750	0.08%
2024/08/19	0	0.00	1	20.80	20.80	-1	3,591	-0.03%
2024/08/16	0	0.00	5	20.45	20.35	-5	3,590	-0.14%
2024/08/09	2	20.55	1	21.05	20.40	1	3,591	0.03%
2024/08/06	0	0.00	3	19.10	19.20	-3	3,547	-0.08%
2024/08/05	0	0.00	5	20.60	20.60	-5	3,508	-0.14%
2024/08/01	5	23.70	0	0.00	23.80	5	3,495	0.14%
2024/07/30	0	0.00	1	23.70	24.40	-1	3,405	-0.03%
2024/07/29	3	23.03	0	0.00	22.85	3	3,342	0.09%
2024/07/26	0	0.00	10	23.10	23.30	-10	3,178	-0.31%
2024/07/23	1	24.05	2	23.93	23.80	-1	3,157	-0.03%
2024/07/22	0	0.00	3	23.38	23.15	-3	3,077	-0.10%
2024/07/19	0	0.00	3	23.13	22.90	-3	2,972	-0.10%
2024/07/17	11	24.89	19	25.00	24.80	-8	2,875	-0.28%
2024/07/16	22	23.90	2	24.00	23.90	20	2,587	0.77%
2024/07/15	95	24.55	70	23.91	23.80	25	2,483	1.01%
2024/07/12	0	0.00	12	23.23	23.40	-12	2,057	-0.58%
2024/07/04	0	0.00	1	22.20	22.20	-1	1,986	-0.05%
2024/06/26	2	22.23	0	0.00	22.20	2	2,007	0.10%
2024/06/20	3	22.65	0	0.00	22.65	3	2,023	0.15%
2024/06/19	4	23.05	0	0.00	22.65	4	2,013	0.20%
2024/06/17	0	22.10	0	0.00	21.90	0	1,923	0.00%
2024/06/14	0	0.00	2	21.60	21.75	-2	1,914	-0.10%
2024/06/05	1	22.75	1	21.90	21.90	0	2,098	0.00%
2024/05/31	0	0.00	4	23.53	23.20	-4	2,095	-0.19%
2024/05/30	7	23.83	8	23.49	23.90	-1	2,090	-0.05%
2024/05/29	1	21.80	0	0.00	21.75	1	1,845	0.05%
2024/05/21	2	21.45	2	21.30	21.15	0	2,537	0.00%
2024/05/20	0	0.00	0	20.75	20.65	0	2,543	0.00%
2024/05/14	2	20.35	2	20.40	20.50	0	3,129	0.00%
2024/05/10	0	0.00	1	20.55	20.45	-1	3,192	-0.03%
2024/05/08	2	20.85	0	0.00	20.90	2	3,196	0.06%
2024/05/07	1	21.20	0	0.00	21.35	1	3,185	0.03%
2024/05/06	1	20.60	1	20.85	20.70	0	3,166	0.00%
2024/04/30	0	0.00	3	20.60	20.45	-3	3,215	-0.09%
2024/04/26	3	20.40	0	0.00	20.30	3	3,226	0.09%
2024/04/23	0	0.00	4	20.40	20.45	-4	3,252	-0.12%
2024/04/16	0	0.00	3	21.47	21.25	-3	3,411	-0.09%
2024/04/15	10	22.35	2	22.30	22.20	8	3,405	0.23%
2024/04/11	0	0.00	6	22.83	22.85	-6	3,397	-0.18%
2024/04/01	0	0.00	1	23.40	23.40	-1	3,715	-0.03%
2024/03/29	1	23.55	1	23.20	23.20	0	3,733	0.00%
2024/03/27	1	23.30	1	23.30	23.30	0	3,774	0.00%
2024/03/26	2	23.43	1	23.25	23.25	1	3,782	0.03%
2024/03/22	1	23.10	0	0.00	23.10	1	3,785	0.03%
2024/03/21	3	23.12	2	22.93	22.90	1	3,797	0.03%
2024/03/20	1	23.10	1	22.90	22.80	0	3,812	0.00%
2024/03/19	0	23.40	1	23.15	23.15	-1	3,828	-0.03%
2024/03/18	2	23.43	0	0.00	23.40	2	3,993	0.05%
2024/03/15	0	0.00	3	23.55	23.35	-3	4,061	-0.07%
2024/03/14	3	23.88	2	23.63	23.75	1	4,124	0.02%
2024/03/12	3	24.65	2.2	24.43	24.80	0.8	4,941	0.02%
2024/03/08	0	0.00	7	23.73	23.90	-7	5,484	-0.13%
2024/03/07	3	24.67	1	24.35	24.15	2	5,448	0.04%
2024/03/06	1	24.80	0	0.00	24.65	1	5,366	0.02%
2024/03/05	10	25.34	12	25.26	25.15	-2	5,334	-0.04%
2024/03/04	8	24.74	4	25.39	24.65	4	5,159	0.08%
2024/03/01	18	26.07	6	26.28	25.95	12	5,079	0.24%
2024/02/29	1	25.70	34	26.65	26.65	-33	4,615	-0.71%
2024/02/27	11	24.53	0	0.00	24.25	11	4,502	0.24%
2024/02/26	2	24.70	1	24.70	24.90	1	4,489	0.02%
2024/02/23	3	24.50	0	0.00	24.35	3	4,488	0.07%
2024/02/21	7	24.80	0	0.00	24.75	7	4,502	0.16%
2024/02/20	1	25.25	0	0.00	24.90	1	4,483	0.02%
2024/02/19	6	25.45	1	25.60	25.45	5	4,459	0.11%
2024/02/16	5	25.41	10	25.97	25.80	-5	4,428	-0.11%
2024/02/15	3	24.98	5	24.81	24.40	-2	4,183	-0.05%
2024/02/05	3	23.70	0	0.00	23.10	3	4,046	0.07%
2024/01/30	0	0.00	1	23.15	23.15	-1	4,267	-0.02%
2024/01/25	11	23.85	0	0.00	23.75	11	4,429	0.25%
2024/01/23	0	0.00	0	23.35	23.45	0	4,458	0.00%
2024/01/19	1	23.05	0	0.00	23.05	1	4,589	0.02%
2024/01/17	0	0.00	1	23.15	23.10	-1	4,823	-0.02%
2024/01/11	3	23.77	3	23.83	24.35	0	5,159	0.00%
2024/01/10	3	23.30	8	23.29	23.30	-5	5,118	-0.10%
2024/01/09	1	24.30	1	24.10	23.60	0	5,121	0.00%
2024/01/04	6	24.05	1	23.75	23.95	5	5,273	0.09%
2023/12/29	0	0.00	10	24.45	24.40	-10	5,503	-0.18%
2023/12/28	6	24.70	6	25.40	24.70	0	5,508	0.00%
2023/12/27	13	25.17	9	25.19	25.05	4	5,464	0.07%
2023/12/25	1	24.30	0	0.00	24.20	1	5,306	0.02%
2023/12/22	0	0.00	1	23.85	23.90	-1	5,272	-0.02%
2023/12/21	10	23.95	31	23.83	23.75	-21	5,272	-0.40%
2023/12/20	1.4	23.76	0	0.00	23.85	1.4	5,292	0.03%
2023/12/19	0.2	23.40	0	0.00	23.45	0.2	5,302	0.00%
2023/12/18	0	0.00	5	24.07	23.80	-5	5,370	-0.09%
2023/12/15	2	24.15	0	0.00	24.10	2	5,403	0.04%
2023/12/14	1.4	24.41	0	0.00	24.40	1.4	5,412	0.03%
2023/12/13	3	24.97	0	0.00	24.50	3	5,446	0.06%
2023/12/11	40	24.75	28	24.73	24.65	12	5,409	0.22%
2023/12/08	34	25.54	4	25.51	25.20	30	5,341	0.56%
2023/12/07	55	26.63	23	26.14	25.15	32	5,206	0.61%
2023/12/06	15	26.03	37	26.25	26.40	-22	4,527	-0.49%
2023/12/05	15	24.23	25	24.12	24.00	-10	3,970	-0.25%
2023/12/04	8	24.10	0	0.00	23.75	8	3,887	0.21%
2023/11/29	6	24.09	2	23.75	23.75	4	3,895	0.10%
2023/11/28	10	23.85	0	0.00	23.90	10	3,976	0.25%
2023/11/22	1	24.30	0	0.00	24.05	1	3,996	0.03%
2023/11/20	0	0.00	4	24.10	24.20	-4	4,386	-0.09%
2023/11/17	3	23.95	3	23.90	23.90	0	4,391	0.00%
2023/11/16	2	24.40	3	24.35	24.20	-1	4,404	-0.02%
2023/11/15	0	0.00	19	24.33	24.30	-19	4,398	-0.43%
2023/11/14	1	24.70	0	0.00	24.35	1	4,441	0.02%
2023/11/13	5	24.20	4	24.49	24.40	1	4,590	0.02%
2023/11/09	9	24.66	5	24.96	24.10	4	4,518	0.09%
2023/11/08	5	24.40	7	24.25	24.15	-2	4,352	-0.05%
2023/11/06	5	24.45	0	0.00	24.50	5	4,382	0.11%
2023/11/03	3.2	24.44	4	24.25	24.45	-0.8	4,397	-0.02%
2023/11/01	1	23.30	0	0.00	23.25	1	4,306	0.02%
2023/10/30	5	23.55	5	23.80	23.55	0	4,296	0.00%
2023/10/27	1	24.50	2	24.20	24.20	-1	4,346	-0.02%
2023/10/26	1	24.30	0	0.00	23.90	1	4,321	0.02%
2023/10/25	4	24.73	3	25.17	24.30	1	4,347	0.02%
2023/10/24	7	24.58	5	24.27	24.45	2	4,266	0.05%
2023/10/23	5	24.53	8	24.47	24.05	-3	4,260	-0.07%
2023/10/20	1	22.65	0	0.00	22.50	1	4,310	0.02%
2023/10/13	3	24.15	3	24.50	24.15	0	5,274	0.00%
2023/10/12	5	24.84	8	24.91	24.85	-3	5,447	-0.06%
2023/10/11	25	25.09	5	25.07	24.10	20	5,510	0.36%
2023/10/06	2	24.55	2	24.55	24.55	0	5,613	0.00%
2023/10/05	0	0.00	3	23.40	23.65	-3	5,956	-0.05%
2023/10/04	6	23.16	4	23.08	23.05	2	6,043	0.03%
2023/10/03	4	23.99	2	23.70	23.70	2	6,098	0.03%
2023/10/02	3	24.10	9	24.24	24.25	-6	6,158	-0.10%
2023/09/28	3	23.30	3	23.55	23.30	0	6,202	0.00%
2023/09/27	3	23.55	0	0.00	23.30	3	6,381	0.05%
2023/09/26	3	23.55	3	23.65	23.55	0	6,947	0.00%
2023/09/25	2	24.03	1	24.10	24.00	1	7,057	0.01%
2023/09/22	0	0.00	1	24.10	24.20	-1	7,090	-0.01%
2023/09/21	5	24.45	4	24.49	24.35	1	7,137	0.01%
2023/09/20	7	24.29	8	24.54	24.25	-1	7,080	-0.01%
2023/09/19	3	23.85	5	23.90	23.85	-2	7,069	-0.03%
2023/09/18	2	24.20	12	24.34	24.20	-10	7,103	-0.14%
2023/09/15	5	24.73	2	24.45	24.40	3	7,189	0.04%
2023/09/13	1	22.80	20	22.70	22.85	-19	7,087	-0.27%
2023/09/11	0	0.00	1	22.90	22.40	-1	7,443	-0.01%
2023/09/01	34	24.40	5	24.34	24.20	29	8,569	0.34%
2023/08/30	2	23.80	1	24.25	23.50	1	9,285	0.01%
2023/08/29	3	23.12	2	23.00	23.35	1	9,421	0.01%
2023/08/28	3	23.62	1	23.30	23.10	2	9,472	0.02%
2023/08/25	16	24.25	8	24.35	24.05	8	9,515	0.08%
2023/08/24	5	25.28	6	25.19	25.40	-1	9,764	-0.01%
2023/08/18	21	24.25	0	0.00	23.60	21	10,860	0.19%
2023/08/17	2	23.38	0	0.00	24.20	2	11,068	0.02%
2023/08/16	0	22.10	0	0.00	22.65	0	11,092	0.00%
2023/08/15	0	0.00	1	22.60	22.55	-1	11,188	-0.01%
2023/08/14	0	21.90	1	22.00	21.95	-1	11,162	-0.01%
2023/08/11	1	22.50	0	0.00	22.45	1	11,138	0.01%
2023/08/10	0	0.00	1	22.60	22.50	-1	11,115	-0.01%
2023/08/04	1	23.45	0	0.00	23.45	1	10,955	0.01%
2023/08/02	0	0.00	1	23.90	23.75	-1	10,926	-0.01%
2023/08/01	0	0.00	2	24.90	24.75	-2	10,867	-0.02%
2023/07/31	1	25.20	0	0.00	25.15	1	10,775	0.01%
2023/07/28	1	25.80	1	25.30	25.40	0	10,689	0.00%
2023/07/27	2	26.35	0	0.00	26.45	2	10,564	0.02%
2023/07/26	0.5	27.04	0	0.00	26.40	0.5	10,494	0.00%
2023/07/25	7	27.84	15	27.91	27.85	-8	10,331	-0.08%
2023/07/24	0	0.00	2	27.00	27.00	-2	10,090	-0.02%
2023/07/21	6	27.10	12	27.00	27.10	-6	10,009	-0.06%
2023/07/20	16	26.86	33	26.53	26.55	-17	9,888	-0.17%
2023/07/19	4	27.33	12	27.43	26.85	-8	9,796	-0.08%
2023/07/18	17	27.77	24	27.73	27.75	-7	9,579	-0.07%
2023/07/17	8.4	27.11	12	27.10	26.70	-3.6	9,000	-0.04%
2023/07/14	3	26.53	9.5	26.63	26.70	-6.5	8,785	-0.07%
2023/07/13	23	26.66	7	26.54	26.50	16	8,625	0.19%
2023/07/12	15	26.58	7	26.71	26.75	8	8,359	0.10%
2023/07/11	3	25.40	7	24.89	25.20	-4	7,902	-0.05%
2023/07/10	1	25.00	8	24.95	25.00	-7	7,807	-0.09%
2023/07/07	2	24.80	0	0.00	24.90	2	7,768	0.03%
2023/07/06	3	25.25	6	25.05	25.35	-3	7,695	-0.04%
2023/07/05	12	25.32	16	25.34	25.35	-4	7,608	-0.05%
2023/07/04	16	26.88	18	26.66	26.55	-2	7,426	-0.03%
2023/07/03	0	0.00	4	25.50	25.50	-4	6,856	-0.06%
2023/06/30	3	23.17	11	23.15	23.20	-8	6,749	-0.12%
2023/06/29	3	22.90	3	22.80	22.95	0	6,691	0.00%
2023/06/27	2	21.85	2	22.10	21.85	0	6,615	0.00%
2023/06/26	12	22.30	10	22.95	22.30	2	6,608	0.03%
2023/06/21	5	23.04	6	23.01	22.95	-1	6,567	-0.02%
2023/06/20	0	22.60	0	0.00	22.60	0	6,451	0.00%
2023/06/19	5	22.35	0	0.00	22.30	5	6,456	0.08%
2023/06/16	2	22.60	1	22.50	22.60	1	6,565	0.02%
2023/06/15	13	23.25	5	23.50	23.10	8	6,531	0.12%
2023/06/14	4	23.10	3	23.00	23.20	1	6,413	0.02%
2023/06/13	2	22.50	4	22.78	22.55	-2	6,256	-0.03%
2023/06/12	9	22.88	34	22.65	22.40	-25	6,262	-0.40%
2023/06/09	55	22.78	27	22.83	22.70	28	6,134	0.46%
2023/06/08	5	21.54	3	21.67	21.35	2	5,747	0.03%
2023/06/07	2	21.38	40	21.22	21.15	-38	5,610	-0.68%
2023/06/06	37	22.17	12	22.28	21.60	25	5,479	0.46%
2023/06/05	42	21.76	4	21.73	22.65	38	4,926	0.77%
2023/06/02	12	20.86	17	20.69	20.60	-5	4,660	-0.11%
2023/06/01	1	20.05	2	19.95	20.10	-1	4,478	-0.02%
2023/05/31	3	20.07	4	20.08	19.80	-1	4,426	-0.02%
2023/05/30	44	20.81	36	20.30	20.00	8	4,328	0.18%
2023/05/29	23	20.75	22	21.01	20.80	1	3,989	0.03%
2023/05/26	4	20.67	0	0.00	20.65	4	3,914	0.10%
2023/05/25	8	20.82	14	20.48	20.65	-6	3,919	-0.15%
2023/05/24	18	19.90	59	20.06	19.90	-41	3,547	-1.16%
2023/05/23	20	18.93	33	19.26	19.50	-13	2,983	-0.44%
2023/05/22	11	17.22	23	17.48	17.75	-12	2,692	-0.45%
2023/05/19	3	16.22	14	16.46	16.15	-11	2,522	-0.44%
2023/05/17	0	0.00	2	15.60	15.55	-2	2,498	-0.08%
2023/05/11	2	15.00	0	0.00	14.85	2	2,619	0.08%
2023/05/08	0	0.00	5	15.35	15.30	-5	2,630	-0.19%
2023/05/03	0	0.00	5	15.30	15.20	-5	2,708	-0.18%
2023/04/28	0	0.00	2	15.50	15.40	-2	2,788	-0.07%
2023/04/25	2	14.90	0	0.00	14.80	2	2,893	0.07%
2023/04/21	2	15.40	0	0.00	15.00	2	2,899	0.07%
2023/04/18	2	15.90	0	0.00	15.80	2	2,878	0.07%
2023/04/14	2	16.30	0	0.00	16.20	2	2,890	0.07%
2023/04/12	11	16.41	8	16.43	16.50	3	2,990	0.10%
2023/04/11	2	16.20	0	0.00	16.05	2	2,998	0.07%
2023/04/06	2	15.80	3	15.80	15.85	-1	2,983	-0.03%
2023/03/31	3	15.93	0	0.00	15.95	3	2,977	0.10%
2023/03/30	6	16.30	0	0.00	16.25	6	2,959	0.20%
2023/03/28	2	16.30	22	16.35	16.25	-20	2,980	-0.67%
2023/03/27	2	16.80	0	0.00	16.70	2	2,960	0.07%
2023/03/24	10	17.20	5	17.15	17.20	5	2,982	0.17%
2023/03/23	6	16.98	0	0.00	17.05	6	3,221	0.19%
2023/03/22	10	17.23	0	0.00	17.10	10	3,351	0.30%
2023/03/21	25	16.64	31	17.19	17.20	-6	3,292	-0.18%
2023/03/17	2	16.50	3	16.55	16.55	-1	3,058	-0.03%
2023/03/16	2	15.90	0	0.00	16.00	2	2,901	0.07%
2023/03/15	5	16.13	6	16.35	16.20	-1	2,869	-0.03%
2023/03/14	0	0.00	2	16.30	15.65	-2	2,731	-0.07%
2023/03/13	8	15.62	10	15.64	15.80	-2	2,683	-0.07%
2023/03/09	2	15.75	0	0.00	15.75	2	2,668	0.07%
2023/03/06	0	0.00	2	15.80	15.70	-2	2,646	-0.08%
2023/03/01	5	15.37	1	15.40	15.35	4	2,678	0.15%
2023/02/24	7	15.86	8	16.30	15.75	-1	2,657	-0.04%
2023/02/23	9	16.04	18	15.76	16.25	-9	2,458	-0.37%
2023/02/21	0	0.00	6	15.15	14.90	-6	2,248	-0.27%
2023/02/17	0	0.00	10	14.95	15.05	-10	2,340	-0.43%
2023/02/16	21	14.98	4	15.01	14.90	17	2,337	0.73%
2023/02/07	1	14.45	0	0.00	14.60	1	3,245	0.03%
2023/02/06	0	14.80	0	0.00	14.50	0	3,260	0.00%
2023/02/02	1	14.75	0	0.00	14.55	1	3,284	0.03%
2023/01/30	0	0.00	2	14.40	14.30	-2	3,706	-0.05%
2023/01/06	0	0.00	1	13.70	13.80	-1	3,864	-0.03%
2023/01/03	0	0.00	2	13.90	13.70	-2	3,834	-0.05%
2022/12/29	2	13.00	2	13.50	13.50	0	3,702	0.00%
2022/12/20	2	13.40	0	0.00	13.40	2	3,784	0.05%
2022/12/19	2	13.80	0	0.00	13.70	2	3,771	0.05%
2022/12/16	2	14.40	0	0.00	14.00	2	3,761	0.05%
2022/12/15	4	14.50	17	14.67	14.60	-13	3,704	-0.35%
2022/12/14	7	14.54	9	14.44	14.45	-2	3,438	-0.06%
2022/12/07	2	13.70	0	0.00	13.55	2	3,253	0.06%
2022/12/06	2	14.20	0	0.00	13.90	2	3,256	0.06%
2022/12/05	0	0.00	2	14.70	14.25	-2	3,255	-0.06%
2022/12/02	5	14.30	2	14.50	14.30	3	3,208	0.09%
2022/11/30	0	0.00	2	14.00	14.15	-2	3,180	-0.06%
2022/11/29	2	13.50	0	0.00	13.85	2	3,157	0.06%
2022/11/28	2	13.90	0	0.00	13.85	2	3,139	0.06%
2022/11/25	0	0.00	2	14.40	13.90	-2	3,138	-0.06%
2022/11/24	2	13.80	0	0.00	14.00	2	3,111	0.06%
2022/11/23	2	14.23	5	14.28	13.90	-3	3,107	-0.10%
2022/11/22	2	13.70	0	0.00	13.80	2	3,069	0.07%
2022/11/21	2	14.10	5	14.10	13.75	-3	3,068	-0.10%
2022/11/18	5	14.20	10	14.47	14.05	-5	3,060	-0.16%
2022/11/17	2	14.00	0	0.00	14.20	2	3,022	0.07%
2022/11/16	2	13.85	14	14.39	14.05	-12	3,000	-0.40%
2022/11/14	0	0.00	4	13.56	13.70	-4	2,898	-0.14%
2022/11/11	8	13.69	2	14.60	13.60	6	2,887	0.21%
2022/11/10	13	14.25	9	14.17	14.00	4	2,881	0.14%
2022/11/09	33	14.77	21	14.69	14.45	12	2,822	0.43%
2022/11/08	36	14.73	31	14.18	14.10	5	2,298	0.22%
2022/11/07	15	13.63	22	13.88	14.40	-7	1,999	-0.35%
2022/11/03	1	13.25	6	13.10	13.15	-5	1,907	-0.26%
2022/11/02	0	0.00	2	12.93	12.95	-2	1,909	-0.10%
2022/10/31	3	13.00	0	0.00	12.80	3	1,903	0.16%
2022/10/28	2	12.80	0	0.00	12.85	2	1,886	0.11%
2022/10/27	9	13.04	10	13.17	13.30	-1	1,853	-0.05%
2022/10/26	10	12.90	14	12.79	12.90	-4	1,609	-0.25%
2022/10/21	2	12.20	0	0.00	11.85	2	1,766	0.11%
2022/10/20	4	12.60	2	12.48	12.25	2	1,756	0.11%
2022/10/19	7	12.94	9	12.84	13.00	-2	1,650	-0.12%
2022/10/18	0	0.00	4	11.98	11.85	-4	1,518	-0.26%
2022/10/17	2	11.30	0	0.00	11.70	2	1,514	0.13%
2022/10/14	0	0.00	2	11.70	11.80	-2	1,538	-0.13%
2022/10/13	7	11.31	3	11.50	11.20	4	1,715	0.23%
2022/10/11	2	12.00	0	0.00	11.80	2	1,778	0.11%
2022/10/04	0	0.00	2	12.40	12.45	-2	1,769	-0.11%
2022/09/28	2	11.90	0	0.00	11.60	2	1,749	0.11%
2022/09/27	2	11.85	2	12.30	12.50	0	1,729	0.00%
2022/09/26	7	12.49	0	0.00	12.10	7	1,642	0.43%
2022/09/22	2	13.40	0	0.00	13.65	2	1,650	0.12%
2022/09/21	2	13.80	1	13.90	13.80	1	1,645	0.06%
2022/09/14	2	14.30	0	0.00	14.55	2	1,667	0.12%
2022/09/12	0	0.00	2	14.80	14.20	-2	1,682	-0.12%
2022/09/06	2	14.20	0	0.00	14.00	2	1,676	0.12%
2022/09/05	2	14.70	0	0.00	14.45	2	1,683	0.12%
2022/08/31	0	0.00	2	15.20	15.15	-2	1,669	-0.12%
2022/08/29	2	14.60	0	0.00	14.60	2	1,651	0.12%
2022/08/26	0	0.00	2	15.20	15.10	-2	1,643	-0.12%
2022/08/23	3	14.57	0	0.00	14.55	3	1,633	0.18%
2022/08/22	1	14.80	0	0.00	14.80	1	1,635	0.06%
2022/08/18	14	15.11	0	0.00	15.15	14	1,612	0.87%
2022/08/17	0	0.00	8	16.18	16.30	-8	1,597	-0.50%
2022/08/16	12	15.85	0	0.00	15.80	12	1,555	0.77%
2022/08/15	0	0.00	1	15.95	16.00	-1	1,536	-0.07%
2022/08/11	0	0.00	1	15.50	15.40	-1	1,474	-0.07%
2022/08/09	1	15.30	2	15.50	15.10	-1	1,453	-0.07%
2022/08/08	0	0.00	1	15.15	15.15	-1	1,432	-0.07%
2022/08/05	0	0.00	2	14.90	14.75	-2	1,425	-0.14%
2022/08/04	2	14.40	5	14.95	14.45	-3	1,424	-0.21%
2022/08/02	2	14.93	5	14.75	14.80	-3	1,416	-0.21%
2022/08/01	3	14.95	0	0.00	15.20	3	1,411	0.21%
2022/07/29	15	15.30	9	15.67	14.90	6	1,405	0.43%
2022/07/28	3	15.08	0	0.00	14.80	3	1,123	0.27%
2022/07/27	2	15.05	12	15.27	15.55	-10	1,045	-0.96%
2022/07/26	3	15.68	0	0.00	15.40	3	1,021	0.29%
2022/07/25	3	16.10	1	16.20	16.45	2	1,001	0.20%
2022/07/22	0	0.00	2	16.80	16.50	-2	997	-0.20%
2022/07/21	3	16.30	1	16.35	16.45	2	1,002	0.20%
2022/07/20	9	17.01	6	17.15	16.70	3	989	0.30%
2022/07/19	3	16.42	9	16.25	16.60	-6	820	-0.73%
2022/07/18	3	15.15	2	15.10	15.10	1	754	0.13%
2022/07/15	0	0.00	2	14.80	14.75	-2	751	-0.27%
2022/07/12	2	14.20	0	0.00	14.00	2	777	0.26%
2022/07/08	0	0.00	2	14.70	14.90	-2	778	-0.26%
2022/07/06	2	14.10	0	0.00	14.10	2	792	0.25%
2022/07/05	0	0.00	2	14.60	14.55	-2	807	-0.25%
2022/07/01	7	13.93	0	0.00	13.50	7	794	0.88%
2022/06/30	2	15.00	0	0.00	14.80	2	770	0.26%
2022/06/28	2	15.50	0	0.00	15.65	2	771	0.26%
2022/06/27	0	0.00	2	16.00	15.95	-2	776	-0.26%
2022/06/24	2	15.25	4	15.38	15.25	-2	785	-0.25%
2022/06/23	4	15.20	0	0.00	15.10	4	830	0.48%
2022/06/22	0	0.00	2	16.00	15.15	-2	869	-0.23%
2022/06/20	2	15.40	0	0.00	14.95	2	869	0.23%
2022/06/17	2	15.90	0	0.00	15.95	2	879	0.23%
2022/06/16	0	0.00	1	16.85	16.50	-1	873	-0.11%
2022/06/14	2	16.60	2	16.75	16.80	0	889	0.00%
2022/06/13	12	17.23	0	0.00	17.20	12	880	1.36%
2022/05/31	0	0.00	0.1	18.20	18.25	-0.1	1,067	-0.01%
2022/05/27	0	18.00	0	0.00	17.80	0	1,133	0.00%
2022/05/18	0	0.00	1	18.00	18.10	-1	1,356	-0.07%
2022/05/13	0	0.00	2	17.40	17.20	-2	1,540	-0.13%
2022/05/12	2	16.70	0	0.00	16.70	2	1,559	0.13%
2022/05/09	5	17.78	0	0.00	17.35	5	1,746	0.29%
2022/05/06	2	18.50	0	0.00	17.95	2	1,808	0.11%
2022/05/04	0	0.00	2	18.85	18.90	-2	1,850	-0.11%
2022/04/29	0	0.00	2	19.10	18.90	-2	1,897	-0.11%
2022/04/28	0	0.00	4	18.48	18.45	-4	1,905	-0.21%
2022/04/27	16	18.13	0	0.00	18.35	16	1,913	0.84%
2022/04/26	6	19.03	10	19.15	19.00	-4	1,899	-0.21%
2022/04/25	14	19.78	0	0.00	19.70	14	1,899	0.74%
2022/04/22	2	20.30	10	20.37	20.35	-8	1,907	-0.42%
2022/04/21	2	20.70	0	0.00	20.70	2	1,943	0.10%
2022/04/19	2	21.10	0	0.00	20.80	2	1,978	0.10%
2022/04/18	3	20.92	5	21.48	20.75	-2	2,010	-0.10%
2022/04/15	18	20.85	0	0.00	20.70	18	2,022	0.89%
2022/04/13	0	0.00	2	21.25	21.15	-2	2,168	-0.09%
2022/04/12	0	0.00	21	20.08	20.65	-21	2,269	-0.93%
2022/04/11	2	20.30	4	20.25	20.15	-2	2,306	-0.09%
2022/04/07	2	21.00	0	0.00	21.00	2	2,428	0.08%
2022/04/06	13	21.65	3	21.75	21.75	10	2,552	0.39%
2022/04/01	1	21.55	0	0.00	21.60	1	2,840	0.04%
2022/03/31	2	21.70	0	0.00	21.70	2	3,028	0.07%
2022/03/29	4	22.23	2	22.70	22.10	2	4,740	0.04%
2022/03/28	5	22.45	10	22.52	22.40	-5	5,040	-0.10%
2022/03/25	3	22.30	2	22.60	22.00	1	5,015	0.02%
2022/03/24	5	21.85	0	0.00	21.95	5	5,028	0.10%
2022/03/22	2	21.10	3	21.77	22.00	-1	5,079	-0.02%
2022/03/21	0	0.00	1	22.05	21.85	-1	5,078	-0.02%
2022/03/17	1	21.80	2	21.90	21.75	-1	5,551	-0.02%
2022/03/15	2	21.10	0	0.00	21.10	2	5,720	0.03%
2022/03/11	3	21.72	0	0.00	21.90	3	5,789	0.05%
2022/03/10	4	22.50	4	23.00	22.10	0	5,834	0.00%
2022/03/08	4	20.68	4	21.23	20.80	0	5,952	0.00%
2022/03/07	4	21.60	0	0.00	21.30	4	5,975	0.07%
2022/03/04	2	22.70	0	0.00	22.55	2	6,033	0.03%
2022/03/03	1	23.35	0	0.00	23.00	1	6,072	0.02%
2022/03/02	3	23.25	8	23.07	23.25	-5	6,121	-0.08%
2022/03/01	27	23.19	24	23.35	22.95	3	6,171	0.05%
2022/02/25	0	0.00	5	22.05	21.80	-5	6,069	-0.08%
2022/02/24	2	21.35	0	0.00	21.50	2	6,106	0.03%
2022/02/22	2	21.90	0	0.00	21.85	2	6,493	0.03%
2022/02/18	3	22.65	10	22.70	22.90	-7	6,650	-0.11%
2022/02/17	15	23.48	0	0.00	23.10	15	6,791	0.22%
2022/02/16	0	0.00	6	23.43	23.90	-6	6,815	-0.09%
2022/02/15	0	0.00	1	21.85	21.80	-1	6,950	-0.01%
2022/02/14	3	21.33	0	0.00	21.30	3	7,139	0.04%
2022/02/11	0	0.00	10	22.10	22.10	-10	7,514	-0.13%
2022/02/10	0	0.00	2	22.10	22.30	-2	8,106	-0.02%
2022/02/09	6	22.19	3	22.28	22.45	3	8,506	0.04%
2022/02/08	3	21.08	6	21.37	21.75	-3	8,543	-0.04%
2022/02/07	2	19.80	4	21.60	19.80	-2	8,490	-0.02%
2022/01/26	0	0.00	1	20.55	20.55	-1	8,480	-0.01%
2022/01/25	2	20.50	0	0.00	20.55	2	8,511	0.02%
2022/01/24	2	20.70	2	21.20	21.15	0	8,542	0.00%
2022/01/19	2	21.85	0	0.00	22.10	2	8,620	0.02%
2022/01/18	0	0.00	2	22.70	22.25	-2	8,669	-0.02%
2022/01/17	0	0.00	1	22.30	22.30	-1	8,702	-0.01%
2022/01/14	2	21.80	1	21.80	21.75	1	8,757	0.01%
2022/01/12	0	0.00	1	22.60	22.70	-1	9,382	-0.01%
2022/01/11	2	22.50	0	0.00	22.60	2	9,861	0.02%
2022/01/10	1	23.20	0	0.00	23.20	1	10,194	0.01%
2022/01/07	2	23.30	0	0.00	22.95	2	10,206	0.02%
2022/01/06	4	24.20	0	0.00	23.90	4	10,198	0.04%
2022/01/05	13	25.16	6	25.07	24.85	7	10,309	0.07%
2022/01/04	3	24.22	0	0.00	24.50	3	10,302	0.03%
2022/01/03	5	24.53	1	24.90	24.55	4	10,328	0.04%
2021/12/30	7	24.66	1	24.65	24.60	6	10,504	0.06%
2021/12/29	4	25.26	2	25.33	25.35	2	10,455	0.02%
2021/12/28	3	27.10	6	26.89	26.00	-3	10,366	-0.03%
2021/12/27	3	26.72	5	26.46	27.00	-2	10,120	-0.02%
2021/12/24	9	26.37	32	26.54	26.55	-23	9,973	-0.23%
2021/12/23	69	26.36	60	26.73	27.00	9	9,701	0.09%
2021/12/22	3	24.20	32	24.87	25.35	-29	8,351	-0.35%
2021/12/21	5	22.89	0	0.00	23.05	5	8,071	0.06%
2021/12/17	2	22.60	2	22.60	22.60	0	8,023	0.00%
2021/12/16	1	23.00	2	22.90	22.90	-1	8,001	-0.01%
2021/12/14	8	22.90	0	0.00	22.40	8	7,994	0.10%
2021/12/13	23	24.36	23	24.98	23.95	0	7,897	0.00%
2021/12/10	2	23.30	5	23.65	23.30	-3	7,561	-0.04%
2021/12/09	12	23.60	4	23.90	23.35	8	7,664	0.10%
2021/12/08	8	23.68	10	23.74	23.40	-2	7,574	-0.03%
2021/12/06	9	22.82	1	22.75	23.15	8	7,512	0.11%
2021/12/03	4	23.68	6	23.97	23.80	-2	7,506	-0.03%
2021/12/02	0	0.00	2	23.53	23.20	-2	7,408	-0.03%
2021/12/01	2	22.85	0	0.00	23.15	2	7,493	0.03%
2021/11/30	0	0.00	8	23.18	23.05	-8	7,521	-0.11%
2021/11/29	8	21.78	4	21.85	21.95	4	7,474	0.05%
2021/11/26	7	22.69	29	23.24	22.60	-22	7,489	-0.29%
2021/11/25	4	23.60	6	23.67	23.45	-2	7,436	-0.03%
2021/11/23	22	22.85	0	0.00	22.55	22	7,339	0.30%
2021/11/22	0	0.00	3	23.38	23.55	-3	7,505	-0.04%
2021/11/19	29	23.32	39	23.68	24.00	-10	7,423	-0.13%
2021/11/18	23	22.37	0	0.00	22.20	23	7,207	0.32%
2021/11/17	1	22.15	2	22.40	22.35	-1	7,177	-0.01%
2021/11/16	4	23.40	0	0.00	23.05	4	7,081	0.06%
2021/11/12	6	24.33	7	24.21	23.85	-1	6,852	-0.01%
2021/11/11	21	23.52	14	23.99	23.50	7	6,655	0.11%
2021/11/10	40.5	24.71	9	24.73	24.60	31.5	6,471	0.49%
2021/11/09	1	24.55	25	24.80	24.60	-24	6,102	-0.39%
2021/11/08	17	22.46	24	22.82	23.00	-7	5,501	-0.13%
2021/11/05	2	21.40	12	21.39	21.30	-10	5,133	-0.19%
2021/11/04	1	20.80	0	0.00	20.60	1	5,002	0.02%
2021/11/03	0	0.00	2	20.85	20.85	-2	5,125	-0.04%
2021/11/02	2	20.20	0	0.00	20.20	2	5,254	0.04%
2021/11/01	0	0.00	2	20.70	20.70	-2	5,247	-0.04%
2021/10/29	8	20.57	4	21.30	20.25	4	5,226	0.08%
2021/10/28	1	20.60	0	0.00	21.00	1	5,205	0.02%
2021/10/26	8	20.71	3	20.20	20.20	5	5,301	0.09%
2021/10/25	0	0.00	1	20.80	20.70	-1	5,337	-0.02%
2021/10/22	2	21.00	20	21.39	21.15	-18	5,884	-0.31%
2021/10/21	55	22.08	24	21.91	21.60	31	6,516	0.48%
2021/10/20	37	21.82	23.2	21.57	21.20	13.8	6,362	0.22%
2021/10/19	10	21.51	5	21.24	21.60	5	6,079	0.08%
2021/10/18	110	20.43	114	20.66	21.00	-4	5,617	-0.07%	大買/大賣/
2021/10/15	0	0.00	5	18.95	19.10	-5	5,286	-0.09%
2021/10/14	6	18.86	2	19.10	18.50	4	5,356	0.07%
2021/10/08	5	19.35	234	19.28	18.90	-229	5,090	-4.50%	大賣/鉅額交易
2021/10/07	234	19.53	3	19.33	19.35	231	5,182	4.46%	大買/鉅額交易
2021/10/06	1	19.10	2	18.43	18.40	-1	5,038	-0.02%
2021/09/29	0.1	19.00	3	18.63	18.65	-2.9	5,046	-0.06%
2021/09/17	2	20.70	0	0.00	20.95	2	5,376	0.04%
2021/09/16	2	20.95	0	0.00	20.75	2	5,534	0.04%
2021/09/15	0	0.00	5	21.05	21.20	-5	5,608	-0.09%
2021/09/14	6	21.55	3	21.37	21.60	3	5,639	0.05%
2021/09/08	2	20.85	0	0.00	20.90	2	6,028	0.03%
2021/09/07	3	21.85	3	21.65	21.65	0	6,138	0.00%
2021/09/06	6.1	22.30	6	23.45	21.90	0.1	6,299	0.00%
2021/09/02	0	0.00	20	21.77	21.75	-20	6,578	-0.30%
2021/09/01	2	22.58	1	22.80	22.60	1	6,793	0.01%
2021/08/30	10	22.70	1	22.65	22.65	9	7,043	0.13%
2021/08/27	2	22.65	2	22.75	22.95	0	7,230	0.00%
2021/08/26	3	23.42	12	23.56	23.10	-9	7,420	-0.12%
2021/08/24	5	22.89	5	23.11	22.85	0	7,820	0.00%
2021/08/23	20	21.58	0	0.00	22.30	20	7,848	0.25%
2021/08/19	1	21.00	1	21.45	20.90	0	8,027	0.00%
2021/08/18	0	0.00	1	21.30	22.00	-1	8,156	-0.01%
2021/08/17	6	21.50	2	22.08	21.00	4	8,366	0.05%
2021/08/16	3	22.27	2	22.25	22.25	1	8,497	0.01%
2021/08/11	12	24.97	2	24.35	23.60	10	9,109	0.11%
2021/08/10	4	25.35	4	25.70	25.20	0	9,133	0.00%
2021/08/09	19	26.80	19.2	26.64	26.05	-0.2	9,209	0.00%
2021/08/06	7	26.36	7	26.29	25.60	0	9,267	0.00%
2021/08/05	0	0.00	2	25.63	25.30	-2	9,258	-0.02%
2021/08/04	3	25.45	7	25.51	25.40	-4	9,342	-0.04%
2021/08/03	0	0.00	2	26.15	25.85	-2	9,614	-0.02%
2021/08/02	0	0.00	1	26.60	26.55	-1	9,883	-0.01%
2021/07/29	2	25.40	0	0.00	25.40	2	10,042	0.02%
2021/07/28	16	25.10	16	26.44	25.20	0	10,144	0.00%
2021/07/27	22	27.27	17	27.52	26.30	5	9,734	0.05%
2021/07/26	2	25.90	5	25.90	25.90	-3	9,183	-0.03%
2021/07/22	0	0.00	1	23.35	23.25	-1	9,337	-0.01%
2021/07/21	1	22.75	11	23.52	23.05	-10	9,634	-0.10%
2021/07/20	5	24.50	5	24.75	23.75	0	10,097	0.00%
2021/07/16	2	25.28	6	25.07	24.85	-4	10,094	-0.04%
2021/07/15	0	0.00	6	24.60	24.65	-6	10,091	-0.06%
2021/07/14	5	24.90	0	0.00	23.85	5	10,097	0.05%
2021/07/13	2	24.85	0	0.00	24.15	2	9,985	0.02%
2021/07/12	0	0.00	5	25.07	25.25	-5	9,952	-0.05%
2021/07/09	1	25.00	1	25.05	25.00	0	9,914	0.00%
2021/07/08	1	25.60	6	25.63	25.60	-5	9,964	-0.05%
2021/07/07	1	25.35	33	25.35	25.35	-32	10,006	-0.32%
2021/07/06	4	25.93	0	0.00	25.65	4	10,041	0.04%
2021/07/05	2	26.50	0	0.00	26.45	2	10,210	0.02%
2021/07/01	11	25.56	3	25.72	25.55	8	10,493	0.08%
2021/06/30	10	26.01	2	25.95	25.85	8	10,595	0.08%
2021/06/29	2	25.70	0	0.00	25.60	2	10,873	0.02%
2021/06/28	3	26.45	5	26.25	26.25	-2	11,111	-0.02%
2021/06/25	11	27.73	5	27.40	26.90	6	11,160	0.05%
2021/06/24	0	0.00	3	27.27	27.20	-3	11,083	-0.03%
2021/06/23	7	26.86	1	26.95	26.40	6	11,158	0.05%
2021/06/22	11	27.11	6	27.29	26.75	5	11,554	0.04%
2021/06/21	9	28.08	2	27.53	27.25	7	11,582	0.06%
2021/06/18	33	28.83	41	28.71	28.95	-8	12,734	-0.06%
2021/06/17	5	28.17	1	28.30	28.00	4	12,614	0.03%
2021/06/16	10	29.02	6	29.08	28.30	4	12,653	0.03%
2021/06/15	25	29.33	17	29.08	29.20	8	12,668	0.06%
2021/06/11	0	0.00	2	28.40	28.30	-2	13,381	-0.01%
2021/06/10	12	29.56	13	29.55	28.75	-1	13,691	-0.01%
2021/06/09	0	0.00	2	28.80	28.40	-2	13,488	-0.01%
2021/06/08	7	28.37	16	28.25	28.05	-9	13,317	-0.07%
2021/06/07	1	26.85	9	27.91	26.95	-8	13,176	-0.06%
2021/06/04	8	29.40	8	28.68	28.10	0	13,081	0.00%
2021/06/03	19	29.08	6	29.10	29.35	13	12,917	0.10%
2021/06/02	8	29.37	10	29.70	28.90	-2	12,728	-0.02%
2021/06/01	23	26.15	26	26.90	27.55	-3	12,238	-0.02%
2021/05/31	2	25.00	11	25.20	25.05	-9	12,379	-0.07%
2021/05/28	81	24.93	7	25.00	24.75	74	12,336	0.60%
2021/05/27	1	24.20	56	24.28	24.20	-55	12,338	-0.45%
2021/05/26	7	25.19	7	24.74	24.75	0	12,313	0.00%
2021/05/25	23	24.95	10	25.19	25.00	13	12,225	0.11%
2021/05/24	1	24.00	1	23.10	24.00	0	12,164	0.00%
2021/05/21	10	23.86	6	23.91	24.20	4	12,169	0.03%
2021/05/18	0	0.00	1	20.50	21.55	-1	12,370	-0.01%
2021/05/17	0	0.00	1	19.70	19.60	-1	12,405	-0.01%
2021/05/14	1	23.00	1	23.45	21.75	0	12,332	0.00%
2021/05/13	1	23.00	5	23.10	23.00	-4	12,184	-0.03%
2021/05/12	1	25.55	0	0.00	25.55	1	12,101	0.01%
2021/05/11	8	29.58	27	29.96	28.35	-19	12,068	-0.16%
2021/05/10	47	30.44	43	30.61	31.45	4	11,997	0.03%
2021/05/07	30	27.81	21	28.05	28.60	9	12,049	0.07%
2021/05/06	10	28.26	6	28.19	26.70	4	11,972	0.03%
2021/05/05	5	28.13	13	28.56	27.65	-8	11,813	-0.07%
2021/05/04	3.2	25.81	4	27.85	26.20	-0.8	11,670	-0.01%
2021/05/03	3	28.92	2	30.25	28.65	1	11,560	0.01%
2021/04/29	1.2	31.10	4	31.46	31.00	-2.8	11,524	-0.02%
2021/04/28	10	31.95	8	32.73	31.25	2	11,436	0.02%
2021/04/27	6	33.59	2	33.00	32.30	4	11,254	0.04%
2021/04/26	10	32.43	0	0.00	32.60	10	10,983	0.09%
2021/04/19	0	0.00	17	32.92	32.75	-17	10,752	-0.16%
2021/04/16	7	36.07	6	36.12	36.30	1	10,808	0.01%
2021/04/15	1	32.20	0	0.00	33.00	1	10,947	0.01%
2021/04/14	0	0.00	5	33.50	31.90	-5	11,113	-0.04%
2021/04/13	4	33.00	0	0.00	33.20	4	11,241	0.04%
2021/04/09	14	38.12	2	38.33	37.80	12	11,456	0.10%
2021/04/08	24	38.23	5	38.47	39.85	19	11,332	0.17%
2021/04/07	8	39.24	15	40.22	40.50	-7	11,139	-0.06%
2021/04/06	9	36.34	8	35.45	36.85	1	11,109	0.01%
2021/04/01	14	32.28	19	32.07	33.50	-5	11,321	-0.04%
2021/03/31	12	30.55	12	29.83	30.70	0	11,137	0.00%
2021/03/30	14	28.41	1	28.00	27.95	13	11,109	0.12%
2021/03/29	9	28.07	6	27.81	27.55	3	11,221	0.03%
2021/03/26	4	27.09	3	27.77	28.00	1	11,462	0.01%
2021/03/25	17	27.46	17	28.04	27.90	0	11,748	0.00%
2021/03/24	12	25.96	8	26.61	26.75	4	12,908	0.03%
2021/03/23	35	25.86	107	25.49	24.35	-72	13,165	-0.55%	大賣/
2021/03/22	1	26.40	14	26.40	26.40	-13	12,040	-0.11%
2021/03/19	5	24.00	13	24.00	24.00	-8	12,104	-0.07%
2021/03/18	1	21.85	30	21.85	21.85	-29	12,247	-0.24%
2021/03/17	38	19.26	44	19.39	19.90	-6	12,261	-0.05%
2021/03/16	20	18.65	23	18.51	19.00	-3	11,553	-0.03%
2021/03/15	3	17.93	8	18.09	18.05	-5	11,407	-0.04%
2021/03/12	10	17.60	10	17.68	17.65	0	11,400	0.00%
2021/03/11	0	0.00	6	17.33	17.30	-6	11,544	-0.05%
2021/03/05	1	16.90	0	0.00	16.80	1	12,764	0.01%
2021/03/04	24	17.51	12	17.40	17.30	12	12,865	0.09%
2021/03/03	0	0.00	1	17.00	17.20	-1	12,877	-0.01%
2021/03/02	11	17.77	2	18.30	17.35	9	13,058	0.07%
2021/02/26	0	0.00	5	17.50	17.70	-5	13,319	-0.04%
2021/02/25	2	17.40	3	17.43	17.50	-1	13,530	-0.01%
2021/02/24	2	17.70	0	0.00	17.50	2	13,848	0.01%
2021/02/23	204	18.01	206	17.80	17.60	-2	14,549	-0.01%	大買/大賣/
2021/02/22	17	18.97	7	19.07	18.75	10	16,106	0.06%
2021/02/19	10	18.44	17	18.49	18.40	-7	16,893	-0.04%
2021/02/18	11	18.75	13	18.71	18.50	-2	17,339	-0.01%
2021/02/17	1	17.35	13	17.53	17.65	-12	17,392	-0.07%
2021/02/05	0	0.00	2	16.45	16.05	-2	18,457	-0.01%
2021/02/03	2	16.30	1	16.20	16.10	1	18,747	0.01%
2021/02/02	3	15.98	0	0.00	16.05	3	19,260	0.02%
2021/02/01	1	15.60	2	15.40	16.00	-1	20,419	0.00%
2021/01/29	9	15.07	9	15.36	15.65	0	21,208	0.00%
2021/01/28	0	0.00	1	14.10	14.30	-1	21,057	0.00%
2021/01/26	1	13.90	0	0.00	13.70	1	21,214	0.00%
2021/01/22	0	0.00	1	13.45	13.60	-1	21,881	0.00%
2021/01/21	0	0.00	2	13.80	13.60	-2	22,107	-0.01%
2021/01/20	2	14.35	0	0.00	13.65	2	22,944	0.01%
2021/01/14	1	15.35	2	15.30	15.30	-1	25,209	0.00%
2021/01/13	0	0.00	1	15.20	15.10	-1	25,440	0.00%
2021/01/12	14	15.66	3	15.60	15.40	11	25,401	0.04%
2021/01/11	20	16.58	10	16.95	16.65	10	25,317	0.04%
2021/01/08	20	17.19	5	17.20	16.60	15	25,313	0.06%
2021/01/07	3	17.03	4	16.80	16.85	-1	25,274	0.00%
2021/01/06	25	16.24	37	16.57	16.50	-12	25,542	-0.05%
2021/01/05	6	17.21	0	0.00	17.00	6	25,605	0.02%
2021/01/04	16	17.96	18	17.87	17.50	-2	25,605	-0.01%
2020/12/31	4	17.35	1	17.25	17.25	3	25,391	0.01%
2020/12/30	3	17.23	2	17.30	17.40	1	25,329	0.00%
2020/12/29	19	17.94	21	17.44	17.30	-2	25,250	-0.01%
2020/12/28	54	18.13	52	17.96	17.65	2	25,122	0.01%
2020/12/25	26	17.82	10	17.40	17.25	16	24,821	0.06%
2020/12/24	0	0.00	13	17.51	17.50	-13	24,665	-0.05%
2020/12/23	27	17.80	14	17.74	17.55	13	24,380	0.05%
2020/12/22	7	18.09	8	17.69	17.05	-1	24,245	0.00%
2020/12/21	36	18.72	15	18.89	18.05	21	23,970	0.09%
2020/12/18	127	19.04	123	19.17	18.70	4	23,684	0.02%	大買/大賣/
2020/12/17	16	18.01	31	18.14	18.20	-15	22,522	-0.07%
2020/12/16	12	16.70	2	16.43	16.55	10	22,164	0.05%
2020/12/15	0	0.00	3	16.40	16.20	-3	22,041	-0.01%
2020/12/14	4	16.75	0	0.00	16.60	4	21,951	0.02%
2020/12/11	3	15.85	2	16.25	16.00	1	21,725	0.00%
2020/12/10	27	17.00	20	16.88	16.65	7	21,536	0.03%
2020/12/09	53	17.26	77	17.26	17.05	-24	21,348	-0.11%
2020/12/08	48	18.09	30	17.94	17.90	18	21,085	0.09%
2020/12/07	12	17.73	2	17.93	17.70	10	20,932	0.05%
2020/12/04	50	18.25	70	18.36	17.95	-20	20,725	-0.10%
2020/12/03	21	17.67	13	17.60	17.45	8	19,960	0.04%
2020/12/02	4	17.88	21	17.81	17.70	-17	19,873	-0.09%
2020/12/01	75	18.99	75	18.36	18.30	0	19,753	0.00%
2020/11/30	49	18.22	44	18.14	18.10	5	19,546	0.03%
2020/11/27	36	17.82	32	17.95	17.85	4	19,607	0.02%
2020/11/26	13	18.63	3	18.98	18.75	10	19,397	0.05%
2020/11/25	74	19.37	24	19.07	18.95	50	19,171	0.26%
2020/11/24	6	18.71	18	19.21	18.65	-12	18,775	-0.06%
2020/11/23	36	19.34	74	19.49	19.00	-38	18,562	-0.20%
2020/11/20	188	18.88	193	18.75	19.20	-5	18,218	-0.03%	大買/大賣/
2020/11/19	190	19.29	157	19.47	19.10	33	17,425	0.19%	大買/大賣/
2020/11/18	115	18.31	114	18.27	18.55	1	15,774	0.01%	大買/大賣/
2020/11/17	72	17.84	86	17.80	17.25	-14	14,842	-0.09%
2020/11/16	49	17.15	38	17.19	17.30	11	14,314	0.08%
2020/11/13	71	17.36	133	17.30	17.30	-62	14,107	-0.44%	大賣/
2020/11/12	40	16.39	23	16.05	16.20	17	13,180	0.13%
2020/11/11	28	16.52	1	16.80	16.15	27	13,049	0.21%
2020/11/10	46	16.69	32	16.75	16.55	14	12,829	0.11%
2020/11/09	114	16.90	77	16.97	17.05	37	12,241	0.30%	大買/
2020/11/06	40	16.19	40	16.46	16.60	0	10,997	0.00%
2020/11/05	30	15.32	38	15.21	15.10	-8	9,976	-0.08%
2020/11/04	21	14.90	12	14.81	15.25	9	9,771	0.09%
2020/11/03	0	0.00	1	14.85	14.70	-1	9,658	-0.01%
2020/11/02	12	14.90	21	14.83	14.70	-9	9,540	-0.09%
2020/10/30	59	15.69	63	15.76	15.00	-4	9,403	-0.04%
2020/10/29	31	15.08	20	15.04	15.10	11	8,786	0.13%
2020/10/28	68	15.12	79	15.58	15.50	-11	8,453	-0.13%
2020/10/27	0	0.00	12	14.57	14.45	-12	7,583	-0.16%
2020/10/26	22	15.72	47	15.34	14.70	-25	7,463	-0.33%
2020/10/23	77	14.86	40	14.97	15.05	37	7,132	0.52%
2020/10/22	52	14.37	66	14.70	14.95	-14	6,473	-0.22%
2020/10/21	28	13.06	67	13.46	13.60	-39	5,302	-0.74%
2020/10/20	9	12.37	1	12.45	12.40	8	4,980	0.16%
2020/10/19	16	12.49	5	12.49	12.60	11	4,951	0.22%
2020/10/16	1	12.55	2	12.73	12.30	-1	4,874	-0.02%
2020/10/15	6	12.84	11	12.95	12.55	-5	4,772	-0.10%
2020/10/14	39	12.88	43	12.96	13.00	-4	4,618	-0.09%
2020/10/13	0	0.00	15	12.39	12.40	-15	4,163	-0.36%
2020/10/12	0	0.00	2	11.45	11.30	-2	3,893	-0.05%
2020/10/07	1	11.25	0	0.00	11.25	1	3,885	0.03%
2020/10/06	2	11.10	0	0.00	11.15	2	3,893	0.05%
2020/09/29	0	0.00	2	10.90	10.65	-2	3,801	-0.05%
2020/09/28	2	10.80	5	10.70	10.70	-3	3,805	-0.08%
2020/09/25	5	10.40	0	0.00	10.70	5	3,799	0.13%
2020/09/24	1	11.00	4	11.00	11.05	-3	3,692	-0.08%
2020/09/23	21	11.84	2	11.85	11.20	19	3,630	0.52%
2020/09/22	36	12.97	4	12.28	11.75	32	3,599	0.89%
2020/09/21	0	0.00	25	12.10	12.35	-25	3,146	-0.79%
2020/09/18	0	0.00	1	11.35	11.25	-1	2,957	-0.03%
2020/09/17	3	11.30	0	0.00	11.25	3	2,933	0.10%
2020/09/16	2	11.10	0	0.00	11.15	2	2,913	0.07%
2020/09/11	1	10.80	0	0.00	10.75	1	2,872	0.03%
2020/09/08	1	11.15	0	0.00	11.00	1	2,799	0.04%
2020/09/03	7	11.64	5	11.65	11.40	2	2,712	0.07%
2020/09/02	13	11.81	5	11.88	11.90	8	2,642	0.30%
2020/09/01	0	0.00	1	10.90	11.35	-1	2,443	-0.04%
2020/08/31	1	10.70	0	0.00	10.70	1	2,382	0.04%
2020/08/27	1	11.00	0	0.00	10.80	1	2,341	0.04%
2020/08/26	1	11.30	1.4	11.09	11.05	-0.4	2,369	-0.02%
2020/08/25	2	11.43	1	11.55	11.45	1	2,334	0.04%
2020/08/24	6	11.28	8	11.30	11.30	-2	2,319	-0.09%
2020/08/21	0	0.00	2	11.05	10.95	-2	2,260	-0.09%
2020/08/20	7	11.39	4	10.84	10.75	3	2,208	0.14%
2020/08/19	161	11.72	267	11.91	11.75	-106	2,095	-5.06%	大買/大賣/鉅額交易
2020/08/18	76	10.74	8	10.90	11.10	68	1,767	3.85%
2020/08/14	0	0.00	1	9.50	9.49	-1	1,449	-0.07%
2020/08/13	1	9.60	0	0.00	9.48	1	1,441	0.07%
2020/08/05	0	0.00	1	9.95	9.84	-1	1,453	-0.07%
2020/08/04	1	9.68	0	0.00	9.90	1	1,465	0.07%
2020/07/31	0	0.00	30	9.76	9.69	-30	1,512	-1.98%
2020/07/29	5	10.17	3	10.02	9.80	2	1,516	0.13%
2020/07/28	7	10.08	22	9.83	10.05	-15	1,425	-1.05%
2020/07/16	0	0.00	1	10.00	9.87	-1	1,388	-0.07%
2020/07/13	0	0.00	2	10.20	10.10	-2	1,257	-0.16%
2020/07/06	1	10.00	0	0.00	10.00	1	1,187	0.08%
2020/06/30	0	0.00	2	9.64	9.72	-2	1,022	-0.20%
2020/06/29	1	9.69	0	0.00	9.60	1	1,021	0.10%
2020/06/23	2	9.98	0	0.00	9.82	2	1,028	0.19%
2020/06/17	0	0.00	1	9.74	9.72	-1	1,040	-0.10%
2020/06/15	0	0.00	1	9.46	9.41	-1	1,081	-0.09%
2020/06/12	2	9.39	0	0.00	9.50	2	1,216	0.16%
2020/06/08	3	10.05	2	9.98	10.00	1	1,259	0.08%
2020/06/05	1	10.15	0	0.00	10.10	1	1,260	0.08%
2020/05/29	10	9.64	14	10.15	9.94	-4	1,190	-0.34%
2020/05/27	2	9.60	1	9.57	9.57	1	1,136	0.09%
2020/05/22	1	9.82	0	0.00	9.68	1	1,152	0.09%
2020/05/21	10	10.00	0	0.00	9.96	10	1,151	0.87%
2020/05/20	0	0.00	10	9.94	9.95	-10	1,144	-0.87%
2020/05/19	2	10.10	0	0.00	9.89	2	1,147	0.17%
2020/05/13	20	10.10	0	0.00	10.05	20	1,137	1.76%
2020/05/12	4	9.95	0	0.00	9.92	4	1,132	0.35%
2020/05/11	11	10.31	0	0.00	10.20	11	1,159	0.95%
2020/05/08	4	10.88	6	10.75	10.40	-2	1,174	-0.17%
2020/05/07	0	0.00	1	10.20	10.15	-1	1,178	-0.08%
2020/05/05	2	10.23	1	10.25	10.15	1	1,146	0.09%
2020/05/04	1	10.45	1	10.80	10.10	0	1,141	0.00%
2020/04/30	1	9.94	0	0.00	10.00	1	1,085	0.09%
2020/04/29	0	0.00	1	9.85	10.15	-1	1,061	-0.09%
2020/04/17	1	9.21	0	0.00	8.88	1	1,101	0.09%
2020/04/15	0	0.00	2	8.89	8.91	-2	1,112	-0.18%
2020/04/10	4	8.75	6	8.69	8.66	-2	1,187	-0.17%
2020/04/09	0	0.00	3	8.65	8.58	-3	1,224	-0.24%
2020/04/08	1	8.30	0	0.00	8.40	1	1,281	0.08%
2020/04/07	2	8.25	1	8.30	8.30	1	1,286	0.08%
2020/04/06	1	8.10	0	0.00	8.07	1	1,307	0.08%
2020/03/31	2	7.90	0	0.00	7.90	2	1,323	0.15%
2020/03/19	0	0.00	2	7.09	6.75	-2	1,442	-0.14%
2020/03/18	0	0.00	1	7.50	7.50	-1	1,419	-0.07%
2020/03/12	2	8.70	0	0.00	8.78	2	1,243	0.16%
2020/03/06	5	10.25	5	10.15	10.15	0	1,263	0.00%
2020/02/27	1	10.10	1	10.25	10.05	0	1,296	0.00%
2020/02/26	1	10.55	10	10.40	10.40	-9	1,345	-0.67%
2020/02/24	1	10.70	1	10.70	10.60	0	1,349	0.00%
2020/02/20	2	10.88	0	0.00	10.90	2	1,403	0.14%
2020/02/19	0	0.00	1	10.90	10.95	-1	1,548	-0.06%
2020/02/17	1	10.80	0	0.00	10.80	1	1,552	0.06%
2020/02/14	0	0.00	1	11.00	10.85	-1	1,550	-0.06%
2020/02/13	1	10.90	2	10.80	10.85	-1	1,556	-0.06%
2020/02/12	17	11.02	7	10.91	11.00	10	1,559	0.64%
2020/02/11	12	10.87	3	10.98	10.75	9	1,519	0.59%
2020/02/10	25	10.93	15	11.24	10.90	10	1,491	0.67%
2020/02/07	4	10.75	1	10.60	10.60	3	1,417	0.21%
2020/02/05	0	0.00	1	10.40	10.40	-1	1,424	-0.07%
2020/02/04	0	0.00	1	10.50	10.50	-1	1,422	-0.07%
2020/02/03	1	9.86	0	0.00	10.10	1	1,455	0.07%
2020/01/31	2	10.63	0	0.00	10.65	2	1,454	0.14%
2020/01/30	8	10.89	0	0.00	10.80	8	1,658	0.48%
2020/01/09	0	0.00	10	11.60	11.70	-10	1,690	-0.59%
2020/01/07	1	11.95	3	12.08	12.00	-2	1,673	-0.12%
2020/01/06	0	0.00	3	12.08	11.95	-3	1,645	-0.18%
2020/01/03	10	12.20	0	0.00	12.20	10	1,645	0.61%
2020/01/02	0	0.00	1	12.50	12.50	-1	1,611	-0.06%
2019/12/27	0	0.00	2	12.00	12.00	-2	1,536	-0.13%
2019/12/20	0	0.00	12	12.14	12.20	-12	1,525	-0.79%
2019/12/19	10	11.95	1	11.95	11.95	9	1,498	0.60%
2019/12/12	0	0.00	1	11.60	11.60	-1	1,462	-0.07%
2019/12/09	0	0.00	15	11.55	11.45	-15	1,508	-0.99%
2019/12/05	1	11.70	1	11.65	11.80	0	1,512	0.00%
2019/12/04	1	11.70	12	11.70	11.75	-11	1,499	-0.73%
2019/12/03	1	11.70	0	0.00	11.60	1	1,493	0.07%
2019/11/28	3	11.55	0	0.00	11.60	3	1,521	0.20%
2019/11/25	2	11.50	5	11.55	11.45	-3	1,507	-0.20%
2019/11/20	2	11.00	3	11.10	11.10	-1	1,511	-0.07%
2019/11/19	5	10.95	1	11.00	11.05	4	1,491	0.27%
2019/11/18	18	11.21	9	11.32	11.15	9	1,473	0.61%
2019/11/14	1	10.40	0	0.00	10.40	1	1,367	0.07%
2019/11/11	10	11.00	26	10.65	10.65	-16	1,417	-1.13%
2019/11/06	1	10.85	4	10.90	10.85	-3	1,531	-0.20%
2019/11/05	8	11.00	8	11.00	11.00	0	1,643	0.00%
2019/10/31	6	11.50	9	11.51	11.30	-3	2,049	-0.15%
2019/10/30	5	11.42	19	11.34	11.45	-14	2,045	-0.68%
2019/10/29	78	12.05	52	12.06	11.55	26	2,050	1.27%
2019/10/28	26	11.89	10	11.88	11.90	16	1,876	0.85%
2019/10/16	1	10.65	0	0.00	10.80	1	2,083	0.05%
2019/09/12	2	11.35	2	11.35	11.35	0	5,199	0.00%
2019/09/11	0	0.00	2	11.10	11.15	-2	5,164	-0.04%
2019/09/09	2	11.20	1	11.20	11.15	1	5,286	0.02%
2019/09/06	2	11.30	2	11.25	11.20	0	5,283	0.00%
2019/09/04	0	0.00	2	11.40	11.35	-2	5,296	-0.04%
2019/09/03	1	11.30	0	0.00	11.25	1	5,253	0.02%
2019/08/29	7	11.30	0	0.00	11.15	7	5,241	0.13%
2019/08/28	1	11.35	0	0.00	11.35	1	5,263	0.02%
2019/08/26	2	11.55	4	11.55	11.65	-2	5,330	-0.04%
2019/08/23	0	0.00	4	11.30	11.25	-4	5,350	-0.07%
2019/08/22	2	11.55	0	0.00	11.35	2	5,674	0.04%
2019/08/21	2	11.60	0	0.00	11.55	2	5,884	0.03%
2019/08/20	2	11.80	0	0.00	11.50	2	5,944	0.03%
2019/08/14	1	11.65	0	0.00	11.65	1	5,880	0.02%
2019/08/13	0	0.00	1	12.05	12.00	-1	5,841	-0.02%
2019/08/12	1	12.20	1	12.15	12.10	0	5,832	0.00%
2019/08/08	11	12.70	6	12.36	12.40	5	5,792	0.09%
2019/08/07	10	12.34	3	12.13	12.30	7	5,742	0.12%
2019/08/06	21	12.51	26	12.56	12.25	-5	5,674	-0.09%
2019/08/05	8	11.99	11	12.03	12.15	-3	5,412	-0.06%
2019/08/02	11	12.15	15	11.97	11.70	-4	5,353	-0.07%
2019/08/01	8	11.83	8	11.84	11.75	0	5,270	0.00%
2019/07/31	2	11.75	2	11.65	11.60	0	5,230	0.00%
2019/07/29	0	0.00	2	11.95	11.90	-2	5,169	-0.04%
2019/07/26	2	12.10	0	0.00	12.05	2	5,157	0.04%
2019/07/25	6	12.36	10	12.31	12.20	-4	5,143	-0.08%
2019/07/24	2	12.10	2	11.90	12.05	0	5,046	0.00%
2019/07/23	7	12.14	3	12.05	12.00	4	5,015	0.08%
2019/07/22	3	12.10	3	12.10	12.05	0	4,982	0.00%
2019/07/19	14	12.38	19	12.25	12.05	-5	4,969	-0.10%
2019/07/18	5	12.22	7	12.11	12.00	-2	4,897	-0.04%
2019/07/17	1	12.05	6	12.00	12.05	-5	4,864	-0.10%
2019/07/16	7	12.21	1	12.20	12.20	6	4,855	0.12%
2019/07/15	3	11.97	7	12.00	12.10	-4	4,826	-0.08%
2019/07/12	8	12.56	34	12.75	12.40	-26	4,734	-0.55%
2019/07/11	19	13.27	13	13.34	13.10	6	4,624	0.13%
2019/07/10	70	13.47	37	13.37	13.75	33	4,472	0.74%
2019/07/09	1	12.75	6	12.73	12.50	-5	4,137	-0.12%
2019/07/08	11	12.74	7	12.66	12.45	4	4,097	0.10%
2019/07/05	14	12.70	22	12.68	12.45	-8	4,038	-0.20%
2019/07/04	21	13.05	8	12.90	12.90	13	4,030	0.32%
2019/07/03	13	12.93	16.2	12.96	12.80	-3.2	3,992	-0.08%
2019/07/02	9	13.11	7	13.22	12.80	2	4,026	0.05%
2019/07/01	7	12.94	5	12.91	13.05	2	4,113	0.05%
2019/06/28	4	12.69	5	12.66	13.00	-1	4,020	-0.02%
2019/06/27	39	12.85	6	12.95	13.00	33	3,877	0.85%
2019/06/26	13	12.09	28	12.38	12.65	-15	3,282	-0.46%
2019/06/25	81	11.62	136	11.69	11.50	-55	2,854	-1.93%	大賣/
2019/06/24	79	11.62	12	11.53	11.75	67	2,509	2.67%
2019/06/21	6	11.00	7	10.81	10.70	-1	2,293	-0.04%
2019/06/20	4	10.83	6	10.83	10.90	-2	2,237	-0.09%
2019/06/19	4	10.85	2	10.70	10.70	2	2,220	0.09%
2019/06/18	13	10.77	16	10.82	10.70	-3	2,213	-0.14%
2019/06/17	7	10.52	8	10.49	10.45	-1	2,136	-0.05%
2019/06/13	1	10.15	0	0.00	10.05	1	2,234	0.04%
2019/06/10	1	10.10	0	0.00	10.10	1	2,229	0.04%
2019/06/06	0	0.00	1	10.40	10.15	-1	2,238	-0.04%
2019/06/05	1	10.55	2	10.45	10.45	-1	2,225	-0.04%
2019/06/04	2	10.80	3	10.58	10.35	-1	2,212	-0.05%
2019/06/03	6	11.12	4	10.98	10.95	2	2,179	0.09%
2019/05/30	0	0.00	3	11.12	10.95	-3	2,092	-0.14%
2019/05/29	68	11.40	64	11.33	11.15	4	2,020	0.20%
2019/05/28	5	10.84	8	11.16	11.40	-3	1,689	-0.18%
2019/05/27	0	0.00	2	10.48	10.40	-2	1,478	-0.14%
2019/05/24	1	10.05	0	0.00	10.10	1	1,461	0.07%
2019/05/21	0	0.00	1	9.87	9.98	-1	1,449	-0.07%
2019/05/16	1	10.10	0	0.00	9.85	1	1,512	0.07%
2019/05/15	2	10.10	0	0.00	9.91	2	1,524	0.13%
2019/05/14	0	0.00	6	9.99	10.05	-6	1,546	-0.39%
2019/05/13	0	0.00	2	9.95	9.70	-2	1,510	-0.13%
2019/04/26	0	0.00	5	9.86	9.84	-5	1,488	-0.34%
2019/04/25	1	10.00	0	0.00	9.98	1	1,493	0.07%
2019/04/18	9	10.27	0	0.00	10.10	9	1,454	0.62%
2019/04/17	0	0.00	1	10.40	10.40	-1	1,455	-0.07%
2019/04/16	2	10.40	20	10.40	10.45	-18	1,447	-1.24%
2019/04/12	0	0.00	7	10.54	10.50	-7	1,437	-0.49%
2019/04/11	0	0.00	2	10.75	10.50	-2	1,434	-0.14%
2019/04/10	9	10.61	0	0.00	10.55	9	1,397	0.64%
2019/04/09	4	11.30	0	0.00	11.30	4	1,314	0.30%
2019/04/08	28	11.79	2	11.80	11.50	26	1,295	2.01%
2019/04/03	0	0.00	10	11.61	11.40	-10	1,213	-0.82%
2019/04/02	2	10.65	0	0.00	10.75	2	1,077	0.19%
2019/04/01	1	11.00	0	0.00	10.90	1	1,140	0.09%
2019/03/29	5	10.95	6	10.81	10.90	-1	1,213	-0.08%
2019/03/28	1	10.80	7	10.78	10.80	-6	1,306	-0.46%
2019/03/25	1	10.40	0	0.00	10.30	1	1,300	0.08%
2019/03/20	0	0.00	1	10.70	10.50	-1	1,264	-0.08%
2019/03/19	16	11.10	22	11.37	10.60	-6	1,246	-0.48%
2019/03/18	5	10.48	0	0.00	10.55	5	1,117	0.45%
2019/03/15	2	10.45	0	0.00	10.40	2	1,104	0.18%
2019/03/14	1	10.50	2	10.45	10.45	-1	1,093	-0.09%
2019/03/11	3	10.20	0	0.00	10.10	3	1,072	0.28%
2019/02/21	0	0.00	1	10.30	10.30	-1	1,056	-0.09%
2019/02/20	0	0.00	2	10.28	10.20	-2	1,061	-0.19%
2019/02/19	1	10.40	0	0.00	10.20	1	1,086	0.09%
2019/02/18	1	10.20	2	10.28	10.35	-1	1,064	-0.09%
2019/02/13	0	0.00	1	10.10	10.00	-1	1,015	-0.10%
2019/02/12	0	0.00	1	9.73	9.73	-1	979	-0.10%
2019/01/30	2	9.46	0	0.00	9.40	2	1,003	0.20%
2019/01/24	0	0.00	2	9.64	9.64	-2	1,091	-0.18%
2019/01/21	1	9.59	0	0.00	9.54	1	1,095	0.09%
2019/01/15	0	0.00	1	9.29	9.25	-1	1,105	-0.09%
2019/01/11	5	9.34	2	9.30	9.33	3	1,114	0.27%
2019/01/10	0	0.00	1	9.60	9.41	-1	1,114	-0.09%
2019/01/04	1	9.24	0	0.00	9.24	1	1,174	0.09%
2019/01/02	0	0.00	2	9.66	9.66	-2	1,216	-0.16%
2018/12/28	1	9.70	0	0.00	9.71	1	1,223	0.08%
2018/12/27	2	9.78	0	0.00	9.77	2	1,247	0.16%
2018/12/26	0	0.00	1	10.25	9.75	-1	1,241	-0.08%
2018/12/25	1	10.65	1	10.45	10.30	0	1,209	0.00%
2018/12/24	0	0.00	2	10.88	10.60	-2	1,155	-0.17%
2018/12/22	1	10.35	0	0.00	10.35	1	1,047	0.10%
2018/12/21	1	9.89	11	10.23	10.45	-10	1,001	-1.00%
2018/12/18	0	0.00	3	10.10	9.83	-3	912	-0.33%
2018/12/04	3	10.10	0	0.00	10.10	3	1,000	0.30%
2018/11/30	0	0.00	2	9.90	9.92	-2	1,049	-0.19%
2018/11/28	0	0.00	2	9.71	9.70	-2	1,137	-0.18%
2018/11/23	2	9.32	0	0.00	9.32	2	1,402	0.14%
2018/11/21	0	0.00	3	9.50	9.53	-3	1,572	-0.19%
2018/11/19	3	9.37	2	9.34	9.38	1	1,589	0.06%
2018/11/16	1	9.32	0	0.00	9.30	1	1,590	0.06%
2018/11/15	1	9.87	15	9.81	9.83	-14	1,570	-0.89%
2018/11/13	1	9.82	0	0.00	9.89	1	1,598	0.06%
2018/11/08	0	0.00	3	10.30	10.15	-3	1,677	-0.18%
2018/11/07	0	0.00	2	10.05	10.20	-2	1,696	-0.12%
2018/11/06	3	10.10	0	0.00	9.94	3	1,749	0.17%
2018/11/05	1	10.10	7	10.15	10.05	-6	1,749	-0.34%
2018/11/02	3	10.32	45	10.31	10.25	-42	1,755	-2.39%
2018/11/01	51	10.25	0	0.00	10.35	51	1,749	2.91%
2018/10/25	1	9.56	0	0.00	9.24	1	1,842	0.05%
2018/10/19	1	9.93	0	0.00	9.97	1	2,204	0.05%
2018/10/18	0	0.00	50	10.25	10.15	-50	2,536	-1.97%
2018/10/16	50	10.30	1	10.45	10.35	49	2,609	1.88%
2018/10/12	3	9.32	6	9.79	9.91	-3	2,664	-0.11%
2018/10/11	5	9.99	0	0.00	9.99	5	2,776	0.18%
2018/10/09	1	11.10	1	11.20	11.10	0	2,908	0.00%
2018/10/08	1	11.20	3	11.33	11.20	-2	2,883	-0.07%
2018/10/05	5	11.49	7	11.49	11.40	-2	2,890	-0.07%
2018/10/04	1	12.30	0	0.00	12.20	1	2,878	0.03%
2018/10/02	0	0.00	4	12.68	12.65	-4	2,914	-0.14%
2018/09/28	2	12.85	0	0.00	12.75	2	3,015	0.07%
2018/09/27	1	12.60	0	0.00	12.55	1	3,462	0.03%
2018/09/25	2	12.55	0	0.00	12.45	2	3,501	0.06%
2018/09/21	2	12.40	3	12.65	12.50	-1	3,509	-0.03%
2018/09/20	0	0.00	1	12.30	12.30	-1	3,504	-0.03%
2018/09/17	1	12.70	0	0.00	12.70	1	3,637	0.03%
2018/09/14	2	12.60	1	12.80	12.80	1	3,671	0.03%
2018/09/13	1	12.40	1	12.55	12.45	0	3,700	0.00%
2018/09/12	1	12.35	0	0.00	12.35	1	3,709	0.03%
2018/09/11	0	0.00	2	12.35	12.65	-2	3,752	-0.05%
2018/09/10	1	13.00	7	12.66	12.35	-6	3,756	-0.16%
2018/09/07	3	13.33	4	13.61	13.15	-1	3,808	-0.03%
2018/09/06	3	13.95	8	13.73	13.95	-5	3,792	-0.13%
2018/09/05	8	14.51	7	14.56	14.20	1	3,800	0.03%
2018/09/04	0	0.00	2	14.30	14.15	-2	3,764	-0.05%
2018/09/03	2	14.38	3	14.28	14.30	-1	3,806	-0.03%
2018/08/31	1	14.30	4	14.31	14.00	-3	3,770	-0.08%
2018/08/30	3	13.98	1	13.90	13.85	2	3,686	0.05%
2018/08/29	9	14.35	13	14.11	14.40	-4	3,660	-0.11%
2018/08/28	2	13.20	0	0.00	13.10	2	3,568	0.06%
2018/08/27	3	12.97	1	12.70	13.10	2	3,589	0.06%
2018/08/24	1	12.90	1	13.25	12.90	0	3,630	0.00%
2018/08/23	2	13.40	2	13.20	13.20	0	3,698	0.00%
2018/08/22	1	13.35	0	0.00	13.35	1	3,818	0.03%
2018/08/21	6	13.22	1	13.20	13.30	5	3,860	0.13%
2018/08/20	5	14.00	0	0.00	14.10	5	3,895	0.13%
2018/08/16	10	14.50	1	14.45	14.50	9	3,926	0.23%
2018/08/15	4	13.98	2	13.83	13.80	2	3,977	0.05%
2018/08/14	12	14.01	10	14.08	14.10	2	4,041	0.05%
2018/08/13	6	14.29	1	14.35	14.35	5	4,102	0.12%
2018/08/08	6	15.78	3	15.75	15.85	3	4,171	0.07%
2018/08/06	0	0.00	10	15.75	15.65	-10	4,330	-0.23%
2018/08/03	0	0.00	2	15.60	15.80	-2	4,451	-0.04%
2018/08/02	2	16.00	0	0.00	15.80	2	4,597	0.04%
2018/07/31	2	16.85	1	16.70	16.50	1	4,782	0.02%
2018/07/30	0	0.00	1	16.70	16.70	-1	4,844	-0.02%
2018/07/27	2	16.85	6	16.89	17.10	-4	4,977	-0.08%
2018/07/26	8	16.94	6	16.63	16.65	2	4,929	0.04%
2018/07/25	22	17.06	21	16.94	17.05	1	4,817	0.02%
2018/07/20	1	15.20	0	0.00	15.20	1	4,913	0.02%
2018/07/19	14	16.01	22	15.77	15.60	-8	5,042	-0.16%
2018/07/18	15	15.84	3	15.98	15.95	12	5,213	0.23%
2018/07/17	5	15.56	7	15.62	15.60	-2	5,226	-0.04%
2018/07/10	7	14.81	2	14.65	14.65	5	5,682	0.09%
2018/07/09	0	0.00	1	14.80	14.80	-1	6,051	-0.02%
2018/07/06	6	15.28	3	15.37	15.25	3	6,270	0.05%
2018/07/05	26	15.99	32	15.80	15.75	-6	6,463	-0.09%
2018/07/04	12	15.06	10	15.18	15.20	2	6,224	0.03%
2018/07/03	0	0.00	5	13.85	13.85	-5	6,499	-0.08%
2018/07/02	2	14.75	0	0.00	14.45	2	6,876	0.03%
2018/06/29	4	14.78	0	0.00	14.65	4	7,726	0.05%
2018/06/28	0	0.00	1	14.95	14.75	-1	8,094	-0.01%
2018/06/26	1	15.15	2	15.15	15.50	-1	8,627	-0.01%
2018/06/22	1	15.20	0	0.00	14.85	1	9,006	0.01%
2018/06/21	1	15.80	0	0.00	15.80	1	9,407	0.01%
2018/06/12	2	16.93	1	17.15	16.85	1	12,583	0.01%
2018/06/11	6	17.47	6	17.40	17.35	0	12,666	0.00%
2018/06/08	3	18.05	0	0.00	18.00	3	12,745	0.02%
2018/06/07	0	0.00	1	18.10	18.05	-1	13,005	-0.01%
2018/06/06	5	18.18	0	0.00	18.05	5	13,307	0.04%
2018/06/05	1	18.20	20	18.16	18.20	-19	13,595	-0.14%
2018/06/04	1	17.75	0	0.00	17.75	1	14,064	0.01%
2018/06/01	0	0.00	3	17.90	17.70	-3	14,577	-0.02%
2018/05/31	10	17.86	2	18.13	17.70	8	15,099	0.05%
2018/05/30	1	18.00	11	17.61	18.00	-10	15,866	-0.06%
2018/05/29	6	17.58	2	17.75	17.20	4	16,729	0.02%
2018/05/28	2	17.73	0	0.00	17.70	2	17,252	0.01%
2018/05/25	2	18.35	7	18.22	18.05	-5	18,008	-0.03%
2018/05/24	1	18.25	0.2	18.15	18.20	0.8	18,899	0.00%
2018/05/23	3	18.30	0	0.00	18.25	3	19,473	0.02%
2018/05/22	5	19.25	11	19.13	19.05	-6	19,658	-0.03%
2018/05/21	1	19.30	0	0.00	19.00	1	19,665	0.01%
2018/05/17	2	18.75	61	18.78	18.65	-59	19,691	-0.30%
2018/05/16	61	19.10	6	19.13	18.90	55	19,711	0.28%
2018/05/15	1	18.55	2	18.60	18.55	-1	19,715	-0.01%
2018/05/14	12	18.30	12	18.30	18.30	0	19,746	0.00%
2018/05/11	21	19.06	24	19.43	19.00	-3	19,723	-0.02%
2018/05/10	1	20.70	0	0.00	20.10	1	19,658	0.01%
2018/05/09	6	20.95	6	20.75	20.20	0	19,617	0.00%
2018/05/08	1	19.80	1	19.95	19.70	0	19,609	0.00%
2018/05/07	6	19.77	10	19.91	19.70	-4	19,730	-0.02%
2018/05/04	1	20.00	3	20.33	20.20	-2	20,048	-0.01%
2018/05/03	1	19.65	0	0.00	19.50	1	20,050	0.00%
2018/05/02	1	19.50	0	0.00	19.50	1	20,180	0.00%
2018/04/30	26	19.77	12	20.04	20.25	14	20,813	0.07%
2018/04/27	2	19.50	2	19.88	20.50	0	21,028	0.00%
2018/04/26	13	19.33	0	0.00	18.65	13	21,311	0.06%
2018/04/25	7	20.05	2	19.65	20.20	5	21,444	0.02%
2018/04/24	18	20.45	7	21.39	19.70	11	21,421	0.05%
2018/04/23	2	22.40	1	22.45	21.75	1	21,234	0.00%
2018/04/19	3	22.67	2	22.98	22.80	1	21,078	0.00%
2018/04/18	1	22.15	12	22.23	22.15	-11	21,106	-0.05%
2018/04/17	8	21.20	100	21.43	21.00	-92	21,294	-0.43%
2018/04/16	0	0.00	16	22.27	22.10	-16	21,233	-0.08%
2018/04/13	100	23.19	94	23.16	23.15	6	21,163	0.03%
2018/04/12	11	23.10	14	23.32	23.10	-3	20,778	-0.01%
2018/04/11	36	23.17	13	23.12	22.95	23	20,546	0.11%
2018/04/10	68	23.23	68	23.72	23.00	0	20,305	0.00%
2018/04/09	25	24.19	27	24.63	24.20	-2	20,075	-0.01%
2018/04/03	7	24.51	11	24.10	24.80	-4	19,766	-0.02%
2018/04/02	24	24.76	23	24.95	24.20	1	19,384	0.01%
2018/03/31	6	22.93	4	23.28	23.90	2	18,544	0.01%
2018/03/30	18	22.39	11	22.37	22.20	7	18,169	0.04%
2018/03/29	2	23.70	0	0.00	23.45	2	17,840	0.01%
2018/03/28	14	23.60	19	23.41	23.60	-5	17,599	-0.03%
2018/03/27	57	23.29	56	22.98	23.30	1	17,423	0.01%
2018/03/26	27	23.92	30	24.19	23.20	-3	17,178	-0.02%
2018/03/23	32	23.86	65	23.71	24.30	-33	16,765	-0.20%
2018/03/22	34	24.45	16	24.19	23.20	18	16,108	0.11%
2018/03/21	119.2	26.22	109	26.57	25.45	10.2	15,576	0.07%	大買/大賣/
2018/03/20	50	24.74	6	25.22	25.75	44	14,514	0.30%
2018/03/19	107	23.42	1	23.35	23.45	106	13,762	0.77%	大買/鉅額交易
2018/03/16	1	21.35	1	21.60	21.35	0	13,532	0.00%
2018/03/15	2	21.60	4	22.03	21.60	-2	13,522	-0.01%
2018/03/14	1	23.00	25	23.08	22.50	-24	13,429	-0.18%
2018/03/13	26	23.15	1	22.70	23.10	25	13,352	0.19%
2018/03/12	6	21.38	56	21.32	22.05	-50	13,259	-0.38%
2018/03/09	8	23.49	19	23.81	22.95	-11	13,083	-0.08%
2018/03/08	24	28.30	80	27.60	25.45	-56	12,833	-0.44%
2018/03/07	108	27.60	26	27.78	28.25	82	12,386	0.66%	大買/
2018/03/06	23	24.81	101	24.62	25.70	-78	12,016	-0.65%	大賣/
2018/03/05	93	23.04	7	23.14	23.40	86	11,526	0.75%
2018/03/02	28	20.40	20	20.36	21.30	8	10,741	0.07%
2018/03/01	16	19.45	14	19.27	19.40	2	9,776	0.02%
2018/02/27	62	19.53	111	20.01	19.85	-49	9,232	-0.53%	大賣/
2018/02/26	97	20.22	20	20.35	20.40	77	8,440	0.91%
2018/02/23	11	18.23	17	18.44	18.55	-6	7,520	-0.08%
2018/02/22	16	17.06	19	16.72	16.90	-3	6,916	-0.04%
2018/02/21	1	15.90	3	16.05	16.10	-2	6,658	-0.03%
2018/02/12	2	15.00	3	15.10	14.65	-1	6,559	-0.02%
2018/02/09	0	0.00	2	14.35	14.30	-2	6,480	-0.03%
2018/02/07	3	15.30	0	0.00	15.30	3	6,356	0.05%
2018/02/06	3	16.20	3	15.40	15.35	0	6,289	0.00%
2018/02/05	1	16.60	2	16.45	17.05	-1	6,203	-0.02%
2018/02/02	3	17.50	0	0.00	17.30	3	6,130	0.05%
2018/02/01	1	17.90	0	0.00	17.75	1	6,086	0.02%
2018/01/31	1	17.70	13	17.70	18.00	-12	5,977	-0.20%
2018/01/30	10	17.60	40	17.81	17.40	-30	5,781	-0.52%
2018/01/29	34	18.27	36	18.43	18.50	-2	5,603	-0.04%
2018/01/26	24	17.81	11	17.29	17.60	13	5,201	0.25%
2018/01/25	1	17.40	4	17.56	17.65	-3	5,043	-0.06%
2018/01/24	32	17.95	17	17.85	17.65	15	4,932	0.30%
2018/01/23	41	17.39	83	17.27	17.20	-42	4,276	-0.98%
2018/01/22	18	16.64	13	16.82	17.35	5	3,898	0.13%
2018/01/19	50	15.63	5	15.89	15.80	45	3,421	1.32%
2018/01/18	12	15.09	5	15.24	14.90	7	3,179	0.22%
2018/01/16	15	14.76	0	0.00	14.40	15	3,069	0.49%
2018/01/15	12	14.94	0	0.00	14.45	12	3,015	0.40%
2018/01/12	3	15.20	1	15.25	15.00	2	2,958	0.07%
2018/01/11	24	14.98	22	15.15	15.45	2	2,714	0.07%
2018/01/10	0	0.00	6	13.86	14.05	-6	2,417	-0.25%
2018/01/09	1	14.00	0	0.00	14.00	1	2,521	0.04%
2018/01/05	5	13.95	0	0.00	13.95	5	2,552	0.20%