映泰 (2399)-國泰-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
20.45
漲跌
--
漲幅
0.00%
成交量
596張
產業
上市電腦週邊類股
313人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/04/30	4	20.55	2	20.55	20.45	2	3,215	0.06%
2024/04/29	4	20.50	0	20.55	20.45	4	3,218	0.12%
2024/04/26	3	20.45	3	20.45	20.30	0	3,226	0.00%
2024/04/25	0	0.00	2	20.35	20.40	-2	3,235	-0.06%
2024/04/24	0	0.00	0	20.65	20.65	0	3,247	0.00%
2024/04/23	0	0.00	1	20.40	20.45	-1	3,252	-0.03%
2024/04/22	2	20.40	0	0.00	20.20	2	3,260	0.06%
2024/04/18	0	21.40	0	21.50	21.30	0	3,301	0.00%
2024/04/17	0	21.53	0	0.00	21.50	0	3,393	0.00%
2024/04/16	15	20.90	1	21.80	21.25	14	3,411	0.41%
2024/04/15	10	22.36	1	22.40	22.20	9	3,405	0.26%
2024/04/12	3	23.00	1	22.95	22.95	2	3,392	0.06%
2024/04/11	10	22.84	6	23.05	22.85	4	3,397	0.12%
2024/04/10	0	23.15	0	0.00	23.05	0	3,402	0.00%
2024/04/09	0	23.05	0	0.00	23.05	0	3,443	0.00%
2024/04/08	1	22.90	0	0.00	22.90	1	3,458	0.03%
2024/04/03	5.1	22.95	0	0.00	23.10	5.1	3,469	0.15%
2024/04/02	0	23.40	1.7	23.28	23.10	-1.7	3,531	-0.05%
2024/03/29	10	23.40	11	23.28	23.20	-1	3,733	-0.03%
2024/03/28	4	23.30	0	0.00	23.30	4	3,767	0.11%
2024/03/27	0	23.25	11.1	23.29	23.30	-11	3,774	-0.29%
2024/03/26	6	23.43	3	23.62	23.25	3	3,782	0.08%
2024/03/25	4	23.05	0	0.00	23.15	4	3,757	0.11%
2024/03/22	0	0.00	2	23.05	23.10	-2	3,785	-0.05%
2024/03/21	6	22.97	4	22.98	22.90	2	3,797	0.05%
2024/03/20	17	22.82	3	23.13	22.80	14	3,812	0.37%
2024/03/19	8	23.22	1	23.45	23.15	7	3,828	0.18%
2024/03/18	3	23.38	6	23.37	23.40	-3	3,993	-0.08%
2024/03/15	5	23.43	2	23.65	23.35	3	4,061	0.07%
2024/03/14	4	23.83	4	23.99	23.75	0	4,124	0.00%
2024/03/13	13.1	24.10	3	24.40	23.80	10.1	4,252	0.24%
2024/03/12	23	24.48	15	24.64	24.80	8	4,941	0.16%
2024/03/11	9	24.02	1	24.10	24.10	8	5,391	0.15%
2024/03/08	10	23.60	13	23.67	23.90	-3	5,484	-0.05%
2024/03/07	13	24.95	10	25.25	24.15	3	5,448	0.06%
2024/03/06	8	24.74	28.2	24.77	24.65	-20.2	5,366	-0.38%
2024/03/05	39.1	25.41	18.1	25.30	25.15	21	5,334	0.39%
2024/03/04	22.5	25.18	19	24.99	24.65	3.5	5,159	0.07%
2024/03/01	87.3	26.45	59.1	26.13	25.95	28.3	5,079	0.56%
2024/02/29	0	0.00	16.1	26.60	26.65	-16.1	4,615	-0.35%
2024/02/27	3	24.35	0	0.00	24.25	3	4,502	0.07%
2024/02/26	3.1	24.57	2	24.70	24.90	1.1	4,489	0.02%
2024/02/23	1	24.50	0	0.00	24.35	1	4,488	0.02%
2024/02/22	0	24.55	4	24.50	24.55	-4	4,511	-0.09%
2024/02/21	0	0.00	1.2	25.17	24.75	-1.2	4,502	-0.03%
2024/02/20	3	24.92	25	25.04	24.90	-22	4,483	-0.49%
2024/02/19	0	25.50	0.3	25.35	25.45	-0.3	4,459	-0.01%
2024/02/16	2	25.58	55	25.23	25.80	-53	4,428	-1.20%
2024/02/15	54.1	24.87	17.2	24.71	24.40	36.9	4,183	0.88%
2024/02/05	2.1	23.60	0	0.00	23.10	2.1	4,046	0.05%
2024/02/02	0.1	23.10	0	0.00	22.90	0.1	4,026	0.00%
2024/02/01	0	0.00	1	22.85	22.85	-1	4,218	-0.02%
2024/01/31	1	23.00	1	23.00	23.00	0	4,248	0.00%
2024/01/30	0	0.00	2	23.15	23.15	-2	4,267	-0.05%
2024/01/29	0	0.00	1	23.15	23.15	-1	4,291	-0.02%
2024/01/26	0.1	23.40	2	23.40	23.15	-1.9	4,346	-0.04%
2024/01/25	11.1	23.86	2	23.80	23.75	9.1	4,429	0.20%
2024/01/24	0	0.00	4	23.40	23.30	-4	4,401	-0.09%
2024/01/22	0	0.00	5	23.55	23.55	-5	4,494	-0.11%
2024/01/19	7	23.11	1	23.05	23.05	6	4,589	0.13%
2024/01/18	4	22.73	13	22.72	22.85	-9	4,682	-0.19%
2024/01/17	5	23.30	1	23.30	23.10	4	4,823	0.08%
2024/01/16	0	0.00	5	23.51	23.50	-5	4,980	-0.10%
2024/01/15	0	0.00	2	23.85	23.80	-2	5,170	-0.04%
2024/01/12	8	23.93	0	0.00	23.60	8	5,190	0.15%
2024/01/11	2	23.75	7	24.21	24.35	-5	5,159	-0.10%
2024/01/10	7	23.37	0	0.00	23.30	7	5,118	0.14%
2024/01/09	1	24.30	1	24.40	23.60	0	5,121	0.00%
2024/01/08	5.1	23.73	1	23.70	23.70	4.1	5,131	0.08%
2024/01/05	2	24.00	18.1	23.93	23.90	-16.1	5,171	-0.31%
2024/01/04	3	23.80	1	23.90	23.95	2	5,273	0.04%
2024/01/03	4	24.54	2	24.33	24.15	2	5,419	0.04%
2024/01/02	0	0.00	2.2	24.65	24.65	-2.2	5,499	-0.04%
2023/12/29	6	24.49	1	24.55	24.40	5	5,503	0.09%
2023/12/28	31	25.21	10	25.14	24.70	21	5,508	0.38%
2023/12/27	12.2	25.09	13	25.07	25.05	-0.8	5,464	-0.01%
2023/12/26	0	0.00	1	24.40	24.30	-1	5,325	-0.02%
2023/12/25	10	24.42	2	24.35	24.20	8	5,306	0.15%
2023/12/22	1.1	23.85	1	24.10	23.90	0.1	5,272	0.00%
2023/12/21	0	23.90	35	23.91	23.75	-35	5,272	-0.66%
2023/12/20	4.2	23.85	5	23.78	23.85	-0.8	5,292	-0.02%
2023/12/19	43	23.44	3	23.48	23.45	40	5,302	0.75%
2023/12/18	1	23.90	0	0.00	23.80	1	5,370	0.02%
2023/12/15	11	24.25	14	24.19	24.10	-3	5,403	-0.06%
2023/12/14	12	24.58	30	24.62	24.40	-18	5,412	-0.33%
2023/12/13	32.1	24.63	36	24.74	24.50	-3.9	5,446	-0.07%
2023/12/12	35	24.11	12	24.23	24.05	23	5,464	0.42%
2023/12/11	6	24.77	19	24.77	24.65	-13	5,409	-0.24%
2023/12/08	38	25.51	47	25.37	25.20	-9	5,341	-0.17%
2023/12/07	52.1	26.52	56	26.45	25.15	-3.9	5,206	-0.07%
2023/12/06	26	26.11	39	26.31	26.40	-13	4,527	-0.29%
2023/12/05	57	24.19	14.2	24.25	24.00	42.9	3,970	1.08%
2023/12/04	2	23.90	18	24.13	23.75	-16	3,887	-0.41%
2023/12/01	0	0.00	1	23.70	23.65	-1	3,877	-0.03%
2023/11/30	1	23.80	28	24.03	23.80	-27	3,881	-0.70%
2023/11/29	28	23.99	49	23.98	23.75	-21	3,895	-0.54%
2023/11/28	46	23.76	3	23.75	23.90	43	3,976	1.08%
2023/11/27	5	23.10	2	23.13	23.00	3	3,937	0.08%
2023/11/24	9	23.36	0	0.00	23.30	9	3,977	0.23%
2023/11/22	8	24.29	7	24.41	24.05	1	3,996	0.03%
2023/11/21	5	24.48	9	24.48	24.40	-4	4,093	-0.10%
2023/11/20	4	24.18	5	24.20	24.20	-1	4,386	-0.02%
2023/11/17	0	0.00	1	23.95	23.90	-1	4,391	-0.02%
2023/11/16	1	24.40	1	24.35	24.20	0	4,404	0.00%
2023/11/15	5	24.62	20	24.34	24.30	-15	4,398	-0.34%
2023/11/14	1	24.80	0	0.00	24.35	1	4,441	0.02%
2023/11/13	3	24.52	11	24.57	24.40	-8	4,590	-0.17%
2023/11/10	8	23.75	3	23.72	23.55	5	4,537	0.11%
2023/11/09	10	24.67	33	24.65	24.10	-23	4,518	-0.51%
2023/11/08	5	24.37	3.1	24.61	24.15	2	4,352	0.04%
2023/11/07	0	0.00	9	24.39	24.35	-9	4,347	-0.21%
2023/11/06	2	24.33	26	24.55	24.50	-24	4,382	-0.55%
2023/11/03	7	24.42	13	24.38	24.45	-6	4,397	-0.14%
2023/11/02	26	23.92	4	24.21	24.25	22	4,367	0.50%
2023/11/01	9	23.35	11	23.36	23.25	-2	4,306	-0.05%
2023/10/31	5	23.82	4	23.61	23.55	1	4,300	0.02%
2023/10/30	6	23.64	0	0.00	23.55	6	4,296	0.14%
2023/10/27	4	24.56	2	24.63	24.20	2	4,346	0.05%
2023/10/26	35	24.38	8	24.41	23.90	27	4,321	0.62%
2023/10/25	19	24.91	13	24.72	24.30	6	4,347	0.14%
2023/10/24	15	24.49	11	24.54	24.45	4	4,266	0.09%
2023/10/23	12	24.02	35	24.43	24.05	-23	4,260	-0.54%
2023/10/20	20	22.35	2	22.28	22.50	18	4,310	0.42%
2023/10/19	3	23.12	5	23.06	22.90	-2	4,367	-0.05%
2023/10/18	16	23.56	6	23.44	23.35	10	4,473	0.22%
2023/10/17	1	23.35	3	23.53	23.35	-2	4,516	-0.04%
2023/10/16	0	0.00	2.1	23.56	23.60	-2.1	4,719	-0.04%
2023/10/13	3	24.22	6	24.20	24.15	-3	5,274	-0.06%
2023/10/12	4	24.79	15	25.05	24.85	-11	5,447	-0.20%
2023/10/11	25.1	24.89	5.1	25.04	24.10	20	5,510	0.36%
2023/10/06	13	24.38	12	24.65	24.55	1	5,613	0.02%
2023/10/05	0	0.00	1	23.85	23.65	-1	5,956	-0.02%
2023/10/04	1	23.40	1	23.25	23.05	0	6,043	0.00%
2023/10/03	0	0.00	1	23.75	23.70	-1	6,098	-0.02%
2023/10/02	6	24.47	7	24.39	24.25	-1	6,158	-0.02%
2023/09/28	1	23.60	1	23.45	23.30	0	6,202	0.00%
2023/09/27	0	0.00	14	23.35	23.30	-14	6,381	-0.22%
2023/09/25	2	24.30	0	0.00	24.00	2	7,057	0.03%
2023/09/22	5	24.17	3	24.13	24.20	2	7,090	0.03%
2023/09/21	26	24.32	19	24.42	24.35	7	7,137	0.10%
2023/09/20	2	24.43	6	24.37	24.25	-4	7,080	-0.06%
2023/09/19	1	24.50	0	0.00	23.85	1	7,069	0.01%
2023/09/18	17	24.46	17	24.36	24.20	0	7,103	0.00%
2023/09/15	8.1	24.61	12	24.69	24.40	-4	7,189	-0.05%
2023/09/14	0	23.40	1	23.15	23.30	-1	7,051	-0.01%
2023/09/13	1	22.80	5	22.79	22.85	-4	7,087	-0.06%
2023/09/12	12	22.95	1	22.75	22.55	11	7,182	0.15%
2023/09/11	0	22.80	13	23.08	22.40	-13	7,443	-0.17%
2023/09/08	2	23.70	4	23.78	23.50	-2	7,598	-0.03%
2023/09/07	12	23.58	0	0.00	24.00	12	7,727	0.16%
2023/09/05	1	23.80	0	0.00	24.10	1	8,309	0.01%
2023/09/04	1	24.00	2	23.88	23.90	-1	8,451	-0.01%
2023/09/01	15	23.94	5.1	24.32	24.20	9.9	8,569	0.12%
2023/08/31	2	23.48	3	23.33	23.50	-1	9,008	-0.01%
2023/08/30	0	0.00	1	23.65	23.50	-1	9,285	-0.01%
2023/08/29	1	23.35	1	23.25	23.35	0	9,421	0.00%
2023/08/28	2	23.38	5	23.52	23.10	-3	9,472	-0.03%
2023/08/25	2	24.18	3	24.05	24.05	-1	9,515	-0.01%
2023/08/24	34	25.11	37	25.13	25.40	-3	9,764	-0.03%
2023/08/23	0	0.00	1	22.95	23.25	-1	9,712	-0.01%
2023/08/22	1	23.00	2.1	23.29	22.85	-1.1	9,950	-0.01%
2023/08/18	13.1	24.16	6.1	24.12	23.60	7	10,860	0.06%
2023/08/17	11	23.88	7	23.61	24.20	4	11,068	0.04%
2023/08/16	1	22.00	0	0.00	22.65	1	11,092	0.01%
2023/08/15	1	22.60	0	0.00	22.55	1	11,188	0.01%
2023/08/14	1	21.95	1	22.00	21.95	0	11,162	0.00%
2023/08/11	3	22.62	0	0.00	22.45	3	11,138	0.03%
2023/08/10	0	0.00	3	22.75	22.50	-3	11,115	-0.03%
2023/08/09	9	23.90	4	23.30	23.45	5	11,060	0.05%
2023/08/08	0	0.00	1	23.35	23.40	-1	11,011	-0.01%
2023/08/07	5	23.80	2	23.65	23.90	3	10,990	0.03%
2023/08/04	4	23.44	1	23.65	23.45	3	10,955	0.03%
2023/08/02	1	24.95	2.3	24.08	23.75	-1.3	10,926	-0.01%
2023/08/01	0	0.00	2.7	24.73	24.75	-2.7	10,867	-0.02%
2023/07/31	10	25.45	9	25.44	25.15	1	10,775	0.01%
2023/07/28	15	25.64	9	25.51	25.40	6	10,689	0.06%
2023/07/27	5	26.47	3	26.47	26.45	2	10,564	0.02%
2023/07/26	11	26.72	2	26.65	26.40	9	10,494	0.09%
2023/07/25	15	27.85	17	27.76	27.85	-2	10,331	-0.02%
2023/07/24	2	26.90	2	27.25	27.00	0	10,090	0.00%
2023/07/21	4	27.08	16	26.85	27.10	-12	10,009	-0.12%
2023/07/20	23	26.75	14	26.73	26.55	9	9,888	0.09%
2023/07/19	19	27.49	29.2	27.32	26.85	-10.2	9,796	-0.10%
2023/07/18	101.2	27.63	84.2	27.63	27.75	17	9,579	0.18%	大買/
2023/07/17	18	26.99	41	27.06	26.70	-23	9,000	-0.26%
2023/07/14	17	26.67	23	26.63	26.70	-6	8,785	-0.07%
2023/07/13	14	26.56	18.3	26.48	26.50	-4.3	8,625	-0.05%
2023/07/12	76.2	26.65	97	26.68	26.75	-20.8	8,359	-0.25%
2023/07/11	49	25.18	10	25.04	25.20	39	7,902	0.49%
2023/07/10	0	0.00	2	24.70	25.00	-2	7,807	-0.03%
2023/07/07	2	24.75	2.1	24.80	24.90	-0.1	7,768	0.00%
2023/07/06	5	25.52	4.2	25.27	25.35	0.8	7,695	0.01%
2023/07/05	7.2	25.76	6.4	25.43	25.35	0.8	7,608	0.01%
2023/07/04	71.8	26.71	37	26.40	26.55	34.8	7,426	0.47%
2023/07/03	0	0.00	19	25.46	25.50	-19	6,856	-0.28%
2023/06/30	1	23.15	9	23.19	23.20	-8	6,749	-0.12%
2023/06/29	5	22.67	10	22.82	22.95	-5	6,691	-0.07%
2023/06/28	8	22.53	6	22.44	22.30	2	6,632	0.03%
2023/06/27	2	21.85	4	22.20	21.85	-2	6,615	-0.03%
2023/06/26	11	22.62	15	22.55	22.30	-4	6,608	-0.06%
2023/06/21	16	23.02	18	23.01	22.95	-2	6,567	-0.03%
2023/06/20	2	22.45	1	22.50	22.60	1	6,451	0.02%
2023/06/19	2	22.33	6.2	22.35	22.30	-4.2	6,456	-0.07%
2023/06/16	14	22.58	23.1	22.55	22.60	-9.1	6,565	-0.14%
2023/06/15	64	23.33	60	23.09	23.10	4	6,531	0.06%
2023/06/14	54	23.04	66	22.92	23.20	-12	6,413	-0.19%
2023/06/13	54	22.73	46	22.60	22.55	8	6,256	0.13%
2023/06/12	26.2	22.75	24.2	22.56	22.40	2	6,262	0.03%
2023/06/09	55.1	22.72	47.1	22.53	22.70	8	6,134	0.13%
2023/06/08	33	21.45	40.2	21.50	21.35	-7.2	5,747	-0.13%
2023/06/07	21	21.36	37	21.20	21.15	-16	5,610	-0.29%
2023/06/06	94.1	22.24	89.5	22.23	21.60	4.6	5,479	0.08%
2023/06/05	27	21.49	58	21.86	22.65	-31	4,926	-0.63%
2023/06/02	23	20.32	12.3	20.44	20.60	10.7	4,660	0.23%
2023/06/01	43	19.88	41	19.98	20.10	2	4,478	0.04%
2023/05/31	29	20.14	48.2	20.09	19.80	-19.2	4,426	-0.43%
2023/05/30	167.5	20.77	122	20.49	20.00	45.5	4,328	1.05%	大買/大賣/
2023/05/29	116	20.70	112	20.81	20.80	4	3,989	0.10%	大買/大賣/
2023/05/26	47	20.78	29.1	20.70	20.65	18	3,914	0.46%
2023/05/25	62.1	20.66	75	20.81	20.65	-13	3,919	-0.33%
2023/05/24	159	19.92	144	19.77	19.90	15	3,547	0.42%	大買/大賣/
2023/05/23	25	18.98	22	19.13	19.50	3	2,983	0.10%
2023/05/22	2	16.93	6	17.42	17.75	-4	2,692	-0.15%
2023/05/19	6	16.63	18	16.57	16.15	-12	2,522	-0.48%
2023/05/18	10	15.55	14	15.63	15.60	-4	2,498	-0.16%
2023/05/17	6	15.63	5	15.53	15.55	1	2,498	0.04%
2023/05/15	0	0.00	4	15.16	15.20	-4	2,597	-0.15%
2023/05/11	2	14.85	0	0.00	14.85	2	2,619	0.08%
2023/05/10	0	0.00	7	15.23	15.35	-7	2,622	-0.27%
2023/05/09	0	0.00	6	15.14	15.10	-6	2,626	-0.23%
2023/05/08	0	0.00	2	15.35	15.30	-2	2,630	-0.08%
2023/05/05	1	15.15	0	0.00	15.20	1	2,649	0.04%
2023/05/03	2	15.40	1	15.30	15.20	1	2,708	0.04%
2023/05/02	3	15.53	1	15.40	15.60	2	2,717	0.07%
2023/04/26	11	15.05	10	15.00	15.10	1	2,838	0.04%
2023/04/25	1	15.05	1	14.90	14.80	0	2,893	0.00%
2023/04/24	4	15.33	1	15.30	15.40	3	2,884	0.10%
2023/04/21	1	15.10	0	0.00	15.00	1	2,899	0.03%
2023/04/20	4	15.53	0	0.00	15.45	4	2,890	0.14%
2023/04/19	3	15.78	5	15.75	15.75	-2	2,882	-0.07%
2023/04/18	2	15.85	0	0.00	15.80	2	2,878	0.07%
2023/04/17	1	16.10	19	16.10	16.05	-18	2,885	-0.62%
2023/04/14	1	16.35	0	0.00	16.20	1	2,890	0.03%
2023/04/13	13	16.25	20	16.25	16.20	-7	3,002	-0.23%
2023/04/12	50	16.48	12	16.50	16.50	38	2,990	1.27%
2023/04/07	1	15.95	0	0.00	15.85	1	2,987	0.03%
2023/04/06	4	15.90	0	0.00	15.85	4	2,983	0.13%
2023/03/31	2	16.00	3	15.98	15.95	-1	2,977	-0.03%
2023/03/29	2	16.15	0.6	16.15	16.25	1.4	2,957	0.05%
2023/03/28	2	16.45	2	16.35	16.25	0	2,980	0.00%
2023/03/27	2	16.75	0.2	17.00	16.70	1.8	2,960	0.06%
2023/03/24	0	0.00	12.1	17.15	17.20	-12.1	2,982	-0.41%
2023/03/23	15	17.32	6	17.03	17.05	9	3,221	0.28%
2023/03/22	5	17.20	4	17.18	17.10	1	3,351	0.03%
2023/03/21	17.3	17.16	22	17.26	17.20	-4.7	3,292	-0.14%
2023/03/20	2.6	16.80	2	16.40	16.40	0.6	3,126	0.02%
2023/03/17	16	16.51	11	16.45	16.55	5	3,058	0.16%
2023/03/16	5	16.05	3	15.93	16.00	2	2,901	0.07%
2023/03/15	9	16.31	19	16.21	16.20	-10	2,869	-0.35%
2023/03/14	14	15.93	22	16.14	15.65	-8	2,731	-0.29%
2023/03/13	10	15.92	2	15.88	15.80	8	2,683	0.30%
2023/03/09	3	15.70	18	15.83	15.75	-15	2,668	-0.56%
2023/03/08	0	0.00	10	15.90	15.95	-10	2,679	-0.37%
2023/03/07	10	15.75	0	0.00	15.75	10	2,676	0.37%
2023/03/06	0	0.00	1	15.75	15.70	-1	2,646	-0.04%
2023/03/03	19	15.65	12	15.53	15.60	7	2,667	0.26%
2023/03/01	2	15.40	10	15.38	15.35	-8	2,678	-0.30%
2023/02/24	29	16.16	1	16.50	15.75	28	2,657	1.05%
2023/02/23	30	16.11	18	15.94	16.25	12	2,458	0.49%
2023/02/22	1	14.65	4	14.70	14.80	-3	2,233	-0.13%
2023/02/21	0	0.00	8	15.13	14.90	-8	2,248	-0.36%
2023/02/20	6	14.97	1	15.00	15.05	5	2,331	0.21%
2023/02/17	0	0.00	4	15.01	15.05	-4	2,340	-0.17%
2023/02/16	5	14.97	0	0.00	14.90	5	2,337	0.21%
2023/02/15	0	14.50	1	14.40	14.50	-1	2,298	-0.04%
2023/02/14	0	0.00	1	14.35	14.50	-1	2,371	-0.04%
2023/02/13	13	14.84	11	14.57	14.40	2	2,917	0.07%
2023/02/09	1	14.75	1	14.70	14.65	0	3,229	0.00%
2023/02/08	0	0.00	3	14.70	14.65	-3	3,235	-0.09%
2023/02/03	0	14.60	1	14.60	14.70	-1	3,266	-0.03%
2023/02/02	1	14.75	1	14.80	14.55	0	3,284	0.00%
2023/02/01	0	0.00	2	14.40	14.40	-2	3,287	-0.06%
2023/01/31	12	14.33	10	14.25	14.35	2	3,533	0.06%
2023/01/30	10	14.17	11	14.26	14.30	-1	3,706	-0.03%
2023/01/16	10	13.95	11	13.80	13.75	-1	3,670	-0.03%
2023/01/13	0	0.00	2	14.20	13.55	-2	3,651	-0.05%
2023/01/11	3	13.87	1	13.85	13.80	2	3,864	0.05%
2023/01/10	4	13.80	0	0.00	13.85	4	3,866	0.10%
2023/01/05	3	13.92	1	14.00	13.70	2	3,872	0.05%
2023/01/03	12	14.08	10	13.94	13.70	2	3,834	0.05%
2022/12/30	0	0.00	2	13.30	13.30	-2	3,710	-0.05%
2022/12/29	2	13.38	1	13.15	13.50	1	3,702	0.03%
2022/12/21	0	0.00	2	13.45	13.50	-2	3,688	-0.05%
2022/12/20	2	13.90	2	14.03	13.40	0	3,784	0.00%
2022/12/19	0	0.00	6	13.73	13.70	-6	3,771	-0.16%
2022/12/16	2	14.10	6	14.11	14.00	-4	3,761	-0.11%
2022/12/15	26	14.70	19	14.65	14.60	7	3,704	0.19%
2022/12/14	14	14.50	10	14.43	14.45	4	3,438	0.12%
2022/12/13	0	0.00	1	13.55	13.45	-1	3,258	-0.03%
2022/12/07	2	13.68	4	13.59	13.55	-2	3,253	-0.06%
2022/12/06	6	14.06	1	13.90	13.90	5	3,256	0.15%
2022/12/05	3	14.45	2	14.48	14.25	1	3,255	0.03%
2022/12/02	5	14.30	2	14.43	14.30	3	3,208	0.09%
2022/12/01	11	14.25	10	14.35	14.30	1	3,201	0.03%
2022/11/29	2	13.90	0	0.00	13.85	2	3,157	0.06%
2022/11/28	20	13.93	23	13.91	13.85	-3	3,139	-0.10%
2022/11/25	2	14.15	2	14.30	13.90	0	3,138	0.00%
2022/11/24	0	0.00	1	13.90	14.00	-1	3,111	-0.03%
2022/11/23	4	14.21	7	14.11	13.90	-3	3,107	-0.10%
2022/11/22	10	13.90	11	13.70	13.80	-1	3,069	-0.03%
2022/11/21	1	13.75	7	13.78	13.75	-6	3,068	-0.20%
2022/11/18	12	14.34	18	14.17	14.05	-6	3,060	-0.20%
2022/11/17	13	13.91	20	14.16	14.20	-7	3,022	-0.23%
2022/11/16	28	14.21	26	14.18	14.05	2	3,000	0.07%
2022/11/15	13	13.64	14	13.69	13.80	-1	2,910	-0.03%
2022/11/14	12	13.80	22	13.65	13.70	-10	2,898	-0.35%
2022/11/11	3	13.98	13	13.73	13.60	-10	2,887	-0.35%
2022/11/10	24	14.08	6	14.04	14.00	18	2,881	0.62%
2022/11/09	41	14.67	45	14.77	14.45	-4	2,822	-0.14%
2022/11/08	33	14.63	22	14.36	14.10	11	2,298	0.48%
2022/11/07	1	14.05	5	14.40	14.40	-4	1,999	-0.20%
2022/11/03	10	12.90	10	13.15	13.15	0	1,907	0.00%
2022/11/02	11	12.86	11	12.90	12.95	0	1,909	0.00%
2022/11/01	11	12.85	20	12.85	12.85	-9	1,902	-0.47%
2022/10/31	11	13.01	2	12.93	12.80	9	1,903	0.47%
2022/10/28	10	12.97	2	12.90	12.85	8	1,886	0.42%
2022/10/27	35	13.18	45	13.04	13.30	-10	1,853	-0.54%
2022/10/26	35	12.83	32	12.82	12.90	3	1,609	0.19%
2022/10/25	20	12.18	4	12.30	12.05	16	1,457	1.10%
2022/10/24	1	11.95	2	12.18	11.95	-1	1,702	-0.06%
2022/10/21	1	12.00	4	11.95	11.85	-3	1,766	-0.17%
2022/10/20	7	12.36	4	12.41	12.25	3	1,756	0.17%
2022/10/19	6	12.95	23	12.73	13.00	-17	1,650	-1.03%
2022/10/18	11	11.95	3	11.90	11.85	8	1,518	0.53%
2022/10/14	0	0.00	2	11.75	11.80	-2	1,538	-0.13%
2022/10/04	0	0.00	7	12.41	12.45	-7	1,769	-0.40%
2022/10/03	0	0.00	2	12.10	12.15	-2	1,764	-0.11%
2022/09/30	12	11.74	10	12.15	12.25	2	1,764	0.11%
2022/09/29	1	11.95	3	12.05	12.15	-2	1,762	-0.11%
2022/09/28	2	12.45	0	0.00	11.60	2	1,749	0.11%
2022/09/27	1	12.00	2	12.25	12.50	-1	1,729	-0.06%
2022/09/22	0	0.00	2	13.60	13.65	-2	1,650	-0.12%
2022/09/21	1	13.90	0	0.00	13.80	1	1,645	0.06%
2022/09/15	10	14.60	10	14.50	14.50	0	1,658	0.00%
2022/09/14	2	14.40	0	0.00	14.55	2	1,667	0.12%
2022/09/12	1	14.40	11	14.49	14.20	-10	1,682	-0.59%
2022/09/08	30	14.03	20	14.15	14.05	10	1,678	0.60%
2022/09/07	10	13.90	10	13.95	13.90	0	1,680	0.00%
2022/09/02	2	14.90	0	0.00	14.90	2	1,682	0.12%
2022/08/31	6	15.08	5	15.15	15.15	1	1,669	0.06%
2022/08/30	10	14.80	10	14.95	15.00	0	1,660	0.00%
2022/08/29	1	14.50	1	14.50	14.60	0	1,651	0.00%
2022/08/26	0	0.00	10	15.15	15.10	-10	1,643	-0.61%
2022/08/25	11	15.00	15	14.95	15.05	-4	1,645	-0.24%
2022/08/24	5	14.65	5	14.75	14.65	0	1,637	0.00%
2022/08/19	5	15.15	0	0.00	15.10	5	1,621	0.31%
2022/08/18	20	15.20	5	15.15	15.15	15	1,612	0.93%
2022/08/17	1	16.15	0	0.00	16.30	1	1,597	0.06%
2022/08/15	5	15.95	10	15.80	16.00	-5	1,536	-0.33%
2022/08/11	11	15.47	12	15.45	15.40	-1	1,474	-0.07%
2022/08/10	10	15.15	11	15.16	15.30	-1	1,462	-0.07%
2022/08/09	20	15.50	20	15.15	15.10	0	1,453	0.00%
2022/08/08	10	14.85	11	15.02	15.15	-1	1,432	-0.07%
2022/08/05	11	14.70	10	14.85	14.75	1	1,425	0.07%
2022/08/04	2	14.40	10	14.55	14.45	-8	1,424	-0.56%
2022/08/03	20	14.95	20	14.70	14.65	0	1,419	0.00%
2022/08/02	0	0.00	5	14.80	14.80	-5	1,416	-0.35%
2022/08/01	27	15.14	27	15.07	15.20	0	1,411	0.00%
2022/07/29	31	15.33	24	15.39	14.90	7	1,405	0.50%
2022/07/28	41	15.17	31	14.82	14.80	10	1,123	0.89%
2022/07/27	11	15.27	11	15.43	15.55	0	1,045	0.00%
2022/07/26	20	15.85	20	15.50	15.40	0	1,021	0.00%
2022/07/25	11	16.21	5	16.13	16.45	6	1,001	0.60%
2022/07/22	1	16.50	3	16.60	16.50	-2	997	-0.20%
2022/07/21	0	0.00	8	16.29	16.45	-8	1,002	-0.80%
2022/07/20	27	17.16	20	16.91	16.70	7	989	0.71%
2022/07/19	7	16.59	2	16.60	16.60	5	820	0.61%
2022/07/14	0	0.00	0.1	14.75	14.75	-0.1	754	-0.01%
2022/07/13	1	14.40	3	14.50	14.50	-2	764	-0.26%
2022/07/08	0	15.40	0	0.00	14.90	0	778	0.00%
2022/07/07	10	14.35	10	14.45	14.40	0	782	0.00%
2022/07/04	1	14.25	3	14.13	14.05	-2	800	-0.25%
2022/07/01	10	14.05	21	13.91	13.50	-11	794	-1.38%
2022/06/30	1	14.90	1	15.05	14.80	0	770	0.00%
2022/06/29	1	15.40	1	15.50	15.55	0	762	0.00%
2022/06/28	10	15.80	10	15.60	15.65	0	771	0.00%
2022/06/27	12	16.00	0	0.00	15.95	12	776	1.54%
2022/06/24	0	0.00	1	15.30	15.25	-1	785	-0.13%
2022/06/23	1	15.10	1	15.15	15.10	0	830	0.00%
2022/06/22	10	15.55	20	15.28	15.15	-10	869	-1.15%
2022/06/17	10	15.90	10	16.05	15.95	0	879	0.00%
2022/06/16	11	16.86	0	0.00	16.50	11	873	1.26%
2022/06/08	20	18.20	20	18.10	18.05	0	920	0.00%
2022/06/07	0	19.90	0	0.00	18.15	0	998	0.00%
2022/05/30	0	0.00	1	18.15	18.30	-1	1,091	-0.09%
2022/05/23	1	17.95	0	0.00	17.90	1	1,302	0.08%
2022/05/19	0	0.00	3	17.75	17.85	-3	1,330	-0.23%
2022/05/18	0	0.00	1	18.10	18.10	-1	1,356	-0.07%
2022/05/13	0	0.00	11	17.30	17.20	-11	1,540	-0.71%
2022/05/12	13	17.18	1	17.10	16.70	12	1,559	0.77%
2022/05/11	13	16.93	11	17.06	17.10	2	1,566	0.13%
2022/05/10	0	0.00	1	17.55	17.55	-1	1,591	-0.06%
2022/05/09	0	0.00	1	17.50	17.35	-1	1,746	-0.06%
2022/05/05	0	19.50	0	0.00	19.25	0	1,837	0.00%
2022/05/04	1	19.00	0	0.00	18.90	1	1,850	0.05%
2022/05/03	1	18.80	5	18.70	18.80	-4	1,871	-0.21%
2022/04/29	1	19.15	0	0.00	18.90	1	1,897	0.05%
2022/04/28	4	18.18	4	18.48	18.45	0	1,905	0.00%
2022/04/27	1	18.45	3	17.83	18.35	-2	1,913	-0.10%
2022/04/26	0	0.00	1	19.50	19.00	-1	1,899	-0.05%
2022/04/25	3	19.97	5	20.00	19.70	-2	1,899	-0.11%
2022/04/22	4	20.31	6	20.49	20.35	-2	1,907	-0.10%
2022/04/21	2	20.80	1	20.85	20.70	1	1,943	0.05%
2022/04/20	1	20.90	0	0.00	20.85	1	1,956	0.05%
2022/04/19	1	21.25	0	0.00	20.80	1	1,978	0.05%
2022/04/18	3	20.75	7	20.61	20.75	-4	2,010	-0.20%
2022/04/14	2	21.18	0	0.00	20.90	2	2,098	0.10%
2022/04/13	1	21.10	3	21.07	21.15	-2	2,168	-0.09%
2022/04/12	3	20.13	0	0.00	20.65	3	2,269	0.13%
2022/04/07	1	21.20	10	21.08	21.00	-9	2,428	-0.37%
2022/04/06	0	0.00	3	21.40	21.75	-3	2,552	-0.12%
2022/03/31	2	21.75	0	0.00	21.70	2	3,028	0.07%
2022/03/30	10	22.05	7	22.08	21.90	3	3,339	0.09%
2022/03/29	3	22.38	14	22.46	22.10	-11	4,740	-0.23%
2022/03/28	42	22.54	38	22.45	22.40	4	5,040	0.08%
2022/03/25	13	22.32	0	0.00	22.00	13	5,015	0.26%
2022/03/24	1	22.00	0	0.00	21.95	1	5,028	0.02%
2022/03/23	1	22.00	1	22.05	21.90	0	5,058	0.00%
2022/03/22	0	0.00	2	21.40	22.00	-2	5,079	-0.04%
2022/03/18	1	21.85	1	21.65	22.00	0	5,192	0.00%
2022/03/16	1	21.35	1	21.30	21.30	0	5,617	0.00%
2022/03/15	10	21.60	0	0.00	21.10	10	5,720	0.17%
2022/03/11	2	21.65	0	0.00	21.90	2	5,789	0.03%
2022/03/10	6	22.50	3	22.32	22.10	3	5,834	0.05%
2022/03/08	0	0.00	4	20.79	20.80	-4	5,952	-0.07%
2022/03/04	0	0.00	1	22.60	22.55	-1	6,033	-0.02%
2022/03/03	1	23.05	3	23.22	23.00	-2	6,072	-0.03%
2022/03/02	3	23.12	0	0.00	23.25	3	6,121	0.05%
2022/03/01	29	23.33	23	23.20	22.95	6	6,171	0.10%
2022/02/25	0	0.00	3	21.83	21.80	-3	6,069	-0.05%
2022/02/24	0	0.00	3	21.70	21.50	-3	6,106	-0.05%
2022/02/23	0	0.00	1	22.35	22.35	-1	6,207	-0.02%
2022/02/22	1	21.80	0	0.00	21.85	1	6,493	0.02%
2022/02/18	1	22.55	5	22.70	22.90	-4	6,650	-0.06%
2022/02/17	4	23.34	10	23.44	23.10	-6	6,791	-0.09%
2022/02/16	4	22.25	1	23.90	23.90	3	6,815	0.04%
2022/02/15	1	21.70	0	0.00	21.80	1	6,950	0.01%
2022/02/11	2	22.18	5	22.20	22.10	-3	7,514	-0.04%
2022/02/10	4	22.19	3	22.03	22.30	1	8,106	0.01%
2022/02/09	29	22.73	22	22.04	22.45	7	8,506	0.08%
2022/02/08	0	0.00	0.1	21.75	21.75	-0.1	8,543	0.00%
2022/01/25	1	20.50	2	20.55	20.55	-1	8,511	-0.01%
2022/01/24	1	21.15	0	0.00	21.15	1	8,542	0.01%
2022/01/21	2	21.63	0	0.00	21.45	2	8,575	0.02%
2022/01/20	2	22.00	0	0.00	22.00	2	8,595	0.02%
2022/01/18	1	22.25	5	22.30	22.25	-4	8,669	-0.05%
2022/01/14	7	21.56	20	21.84	21.75	-13	8,757	-0.15%
2022/01/13	3	22.57	0	0.00	22.50	3	9,080	0.03%
2022/01/12	2	22.75	0	0.00	22.70	2	9,382	0.02%
2022/01/11	1	22.40	0	0.00	22.60	1	9,861	0.01%
2022/01/10	2	23.15	0	0.00	23.20	2	10,194	0.02%
2022/01/07	0	23.15	9	23.18	22.95	-9	10,206	-0.09%
2022/01/06	8	24.21	6	24.13	23.90	2	10,198	0.02%
2022/01/05	28	25.10	25	24.85	24.85	3	10,309	0.03%
2022/01/04	12	24.21	15	24.25	24.50	-3	10,302	-0.03%
2022/01/03	4	24.85	4	24.95	24.55	0	10,328	0.00%
2021/12/30	22.1	24.87	4	24.69	24.60	18.1	10,504	0.17%
2021/12/29	14	25.29	5	25.46	25.35	9	10,455	0.09%
2021/12/28	23	26.55	19	27.10	26.00	4	10,366	0.04%
2021/12/27	7	26.29	11	26.61	27.00	-4	10,120	-0.04%
2021/12/24	37	26.57	30	26.45	26.55	7	9,973	0.07%
2021/12/23	301	26.43	264	26.65	27.00	37	9,701	0.38%	大買/大賣/
2021/12/22	23	24.31	89	24.98	25.35	-66	8,351	-0.79%
2021/12/21	12	23.03	1	22.80	23.05	11	8,071	0.14%
2021/12/20	9	23.14	15	23.10	22.85	-6	8,067	-0.07%
2021/12/17	18	22.85	32	22.89	22.60	-14	8,023	-0.17%
2021/12/16	1	23.00	0	0.00	22.90	1	8,001	0.01%
2021/12/15	2	22.70	0	0.00	22.75	2	7,999	0.03%
2021/12/14	27	22.68	1	23.35	22.40	26	7,994	0.33%
2021/12/13	27	24.43	12	24.35	23.95	15	7,897	0.19%
2021/12/10	4	23.29	2	23.60	23.30	2	7,561	0.03%
2021/12/09	2	23.33	1	23.65	23.35	1	7,664	0.01%
2021/12/08	2	23.68	4	23.46	23.40	-2	7,574	-0.03%
2021/12/07	3	23.15	5	23.26	23.50	-2	7,530	-0.03%
2021/12/06	0	0.00	5	23.05	23.15	-5	7,512	-0.07%
2021/12/03	14	24.09	23	23.90	23.80	-9	7,506	-0.12%
2021/12/02	10	22.90	9	23.08	23.20	1	7,408	0.01%
2021/12/01	0	0.00	14	23.15	23.15	-14	7,493	-0.19%
2021/11/30	2	22.85	3.2	23.03	23.05	-1.2	7,521	-0.02%
2021/11/29	0	0.00	9	21.98	21.95	-9	7,474	-0.12%
2021/11/26	0	0.00	2	22.70	22.60	-2	7,489	-0.03%
2021/11/25	4	23.43	5	23.51	23.45	-1	7,436	-0.01%
2021/11/24	0	0.00	1	23.00	22.90	-1	7,345	-0.01%
2021/11/23	0	23.00	4	22.89	22.55	-4	7,339	-0.05%
2021/11/22	73	23.95	30	23.51	23.55	43	7,505	0.57%
2021/11/19	21	23.56	17	23.44	24.00	4	7,423	0.05%
2021/11/18	5	22.57	6	22.28	22.20	-1	7,207	-0.01%
2021/11/17	5	22.09	0	0.00	22.35	5	7,177	0.07%
2021/11/16	1	23.05	8.2	23.56	23.05	-7.2	7,081	-0.10%
2021/11/15	5	23.49	16	23.42	23.50	-11	6,940	-0.16%
2021/11/12	24	24.26	20.1	24.07	23.85	3.9	6,852	0.06%
2021/11/11	33	24.13	25.6	24.00	23.50	7.4	6,655	0.11%
2021/11/10	60.9	24.87	51	24.76	24.60	9.9	6,471	0.15%
2021/11/09	162.3	24.30	159	24.49	24.60	3.3	6,102	0.05%	大買/大賣/
2021/11/08	38	22.95	118.6	22.68	23.00	-80.6	5,501	-1.46%	大賣/
2021/11/05	17	21.42	3	21.47	21.30	14	5,133	0.27%
2021/11/04	5	20.74	3.1	20.80	20.60	1.9	5,002	0.04%
2021/11/03	6	20.88	40	20.93	20.85	-34	5,125	-0.66%
2021/11/02	25	20.49	0	0.00	20.20	25	5,254	0.48%
2021/11/01	3	20.90	3	20.73	20.70	0	5,247	0.00%
2021/10/29	2	20.48	1	21.05	20.25	1	5,226	0.02%
2021/10/28	3	20.67	5	20.95	21.00	-2	5,205	-0.04%
2021/10/27	0	0.00	2	20.50	20.95	-2	5,280	-0.04%
2021/10/26	11	20.53	34	20.22	20.20	-23	5,301	-0.43%
2021/10/25	7	20.72	2.4	20.83	20.70	4.6	5,337	0.09%
2021/10/22	20	21.02	5	21.17	21.15	15	5,884	0.26%
2021/10/21	50	22.23	31	22.42	21.60	19	6,516	0.29%
2021/10/20	44	21.63	36	21.48	21.20	8	6,362	0.13%
2021/10/19	149	21.37	150	21.51	21.60	-1	6,079	-0.02%	大買/大賣/
2021/10/18	39	20.38	47	20.52	21.00	-8	5,617	-0.14%
2021/10/15	0	0.00	1	18.90	19.10	-1	5,286	-0.02%
2021/10/14	9	18.99	10	18.89	18.50	-1	5,356	-0.02%
2021/10/13	10	18.60	16	18.80	18.30	-6	5,322	-0.11%
2021/10/12	7	19.39	3	19.23	18.60	4	5,170	0.08%
2021/10/08	4	19.01	1	19.25	18.90	3	5,090	0.06%
2021/10/07	29	19.49	25	19.72	19.35	4	5,182	0.08%
2021/10/06	1	18.40	1	18.65	18.40	0	5,038	0.00%
2021/10/05	1.1	17.45	0	0.00	18.50	1.1	5,073	0.02%
2021/10/04	1	18.05	12	18.23	17.75	-11	5,064	-0.22%
2021/10/01	5	18.57	0	0.00	18.55	5	5,049	0.10%
2021/09/30	0	0.00	4	19.03	19.55	-4	5,039	-0.08%
2021/09/29	9	18.94	2	18.55	18.65	7	5,046	0.14%
2021/09/28	1	19.85	1	20.15	19.95	0	5,086	0.00%
2021/09/23	0	0.00	1	20.10	20.05	-1	5,245	-0.02%
2021/09/22	0	0.00	6	19.88	20.00	-6	5,324	-0.11%
2021/09/17	0	0.00	1	20.80	20.95	-1	5,376	-0.02%
2021/09/16	4	21.11	0	0.00	20.75	4	5,534	0.07%
2021/09/15	1	21.15	1	21.50	21.20	0	5,608	0.00%
2021/09/14	8	21.54	7	21.66	21.60	1	5,639	0.02%
2021/09/13	4	21.00	0	0.00	21.00	4	5,718	0.07%
2021/09/10	0	0.00	1	21.20	20.80	-1	5,813	-0.02%
2021/09/09	10	20.95	11	20.90	20.90	-1	5,966	-0.02%
2021/09/08	17	20.88	15	20.96	20.90	2	6,028	0.03%
2021/09/07	4	21.76	2	21.83	21.65	2	6,138	0.03%
2021/09/06	36	22.36	34	22.45	21.90	2	6,299	0.03%
2021/09/03	21	21.55	22	21.33	21.35	-1	6,268	-0.02%
2021/09/02	10	22.00	2	22.00	21.75	8	6,578	0.12%
2021/09/01	21	22.90	21	22.57	22.60	0	6,793	0.00%
2021/08/31	1	22.30	4	22.33	22.15	-3	6,930	-0.04%
2021/08/27	2	22.90	0	0.00	22.95	2	7,230	0.03%
2021/08/26	2	23.55	1	23.40	23.10	1	7,420	0.01%
2021/08/25	10	22.95	15	22.97	22.95	-5	7,733	-0.06%
2021/08/24	14	23.17	10	22.95	22.85	4	7,820	0.05%
2021/08/23	0	0.00	2	22.18	22.30	-2	7,848	-0.03%
2021/08/18	0	0.00	3	22.10	22.00	-3	8,156	-0.04%
2021/08/16	0	0.00	2	23.18	22.25	-2	8,497	-0.02%
2021/08/13	1	23.05	3.1	22.89	22.80	-2.1	8,909	-0.02%
2021/08/12	0	0.00	1	23.75	23.85	-1	8,963	-0.01%
2021/08/11	22	23.98	0.9	24.03	23.60	21.1	9,109	0.23%
2021/08/10	0	0.00	5	26.01	25.20	-5	9,133	-0.05%
2021/08/09	11	26.56	9	26.56	26.05	2	9,209	0.02%
2021/08/06	43	26.32	40	26.01	25.60	3	9,267	0.03%
2021/08/05	0	0.00	4	25.58	25.30	-4	9,258	-0.04%
2021/08/04	2	25.50	11	25.60	25.40	-9	9,342	-0.10%
2021/08/03	29	26.09	6	26.27	25.85	23	9,614	0.24%
2021/08/02	4	26.73	13	26.76	26.55	-9	9,883	-0.09%
2021/07/30	1	25.65	13	25.41	25.75	-12	9,904	-0.12%
2021/07/29	12	25.58	22	25.62	25.40	-10	10,042	-0.10%
2021/07/28	53	24.72	25	24.78	25.20	28	10,144	0.28%
2021/07/27	108	27.29	173	27.79	26.30	-65	9,734	-0.67%	大買/大賣/
2021/07/26	21	25.76	25	25.87	25.90	-4	9,183	-0.04%
2021/07/23	1	23.60	2	23.88	23.55	-1	9,102	-0.01%
2021/07/22	1	23.35	7	23.79	23.25	-6	9,337	-0.06%
2021/07/21	1	22.75	22	23.32	23.05	-21	9,634	-0.22%
2021/07/20	8	24.38	22	24.37	23.75	-14	10,097	-0.14%
2021/07/19	7	24.25	10	24.35	24.25	-3	10,065	-0.03%
2021/07/15	0	0.00	1	24.20	24.65	-1	10,091	-0.01%
2021/07/14	3	24.03	2	23.90	23.85	1	10,097	0.01%
2021/07/13	4	24.18	12	24.87	24.15	-8	9,985	-0.08%
2021/07/12	8	25.15	2	24.90	25.25	6	9,952	0.06%
2021/07/09	4	25.05	1	25.10	25.00	3	9,914	0.03%
2021/07/07	2	25.40	19	25.50	25.35	-17	10,006	-0.17%
2021/07/06	10	26.02	6	26.07	25.65	4	10,041	0.04%
2021/07/05	5	26.44	12	26.13	26.45	-7	10,210	-0.07%
2021/07/02	3	25.45	2	25.60	25.30	1	10,406	0.01%
2021/07/01	12	25.57	2	25.90	25.55	10	10,493	0.10%
2021/06/30	6	25.97	2	25.80	25.85	4	10,595	0.04%
2021/06/29	8	25.91	3	25.92	25.60	5	10,873	0.05%
2021/06/28	28	26.27	8	26.29	26.25	20	11,111	0.18%
2021/06/25	16	27.29	1	27.50	26.90	15	11,160	0.13%
2021/06/23	5	26.76	2	26.90	26.40	3	11,158	0.03%
2021/06/22	5	27.09	10	27.17	26.75	-5	11,554	-0.04%
2021/06/21	7	27.54	0	0.00	27.25	7	11,582	0.06%
2021/06/18	2	28.65	10	28.87	28.95	-8	12,734	-0.06%
2021/06/17	11	27.99	10	28.12	28.00	1	12,614	0.01%
2021/06/16	21	28.88	68	28.97	28.30	-47	12,653	-0.37%
2021/06/15	100	29.16	69	29.29	29.20	31	12,668	0.24%
2021/06/11	19	28.63	12	28.50	28.30	7	13,381	0.05%
2021/06/10	56	29.80	52	29.20	28.75	4	13,691	0.03%
2021/06/09	32	28.97	23	28.92	28.40	9	13,488	0.07%
2021/06/08	7	28.02	7.2	28.23	28.05	-0.2	13,317	0.00%
2021/06/07	12.2	26.78	4	27.03	26.95	8.2	13,176	0.06%
2021/06/04	19.2	28.54	15	28.71	28.10	4.2	13,081	0.03%
2021/06/03	16	28.91	21	29.22	29.35	-5	12,917	-0.04%
2021/06/02	49	29.08	63	29.37	28.90	-14	12,728	-0.11%
2021/06/01	42	26.25	6	27.55	27.55	36	12,238	0.29%
2021/05/31	1	25.05	5	25.09	25.05	-4	12,379	-0.03%
2021/05/28	13.3	24.95	9	24.89	24.75	4.3	12,336	0.03%
2021/05/27	14.7	24.49	28	24.30	24.20	-13.3	12,338	-0.11%
2021/05/26	5	24.84	1	24.90	24.75	4	12,313	0.03%
2021/05/25	7	25.48	9	25.11	25.00	-2	12,225	-0.02%
2021/05/24	12	23.50	15	23.64	24.00	-3	12,164	-0.02%
2021/05/21	10	24.90	10	24.55	24.20	0	12,169	0.00%
2021/05/20	0	0.00	1.3	24.60	24.60	-1.3	11,932	-0.01%
2021/05/19	27	21.88	10	22.12	22.40	17	12,046	0.14%
2021/05/18	4	20.43	48	21.46	21.55	-44	12,370	-0.36%
2021/05/17	9.1	20.57	13.4	20.39	19.60	-4.3	12,405	-0.03%
2021/05/14	9	22.57	10	22.49	21.75	-1	12,332	-0.01%
2021/05/13	11.1	23.30	13	23.39	23.00	-1.9	12,184	-0.02%
2021/05/12	19	25.88	42	26.14	25.55	-23	12,101	-0.19%
2021/05/11	41	29.78	32	30.06	28.35	9	12,068	0.07%
2021/05/10	26	30.38	32	30.83	31.45	-6	11,997	-0.05%
2021/05/07	14	27.32	26.3	27.34	28.60	-12.3	12,049	-0.10%
2021/05/06	31	27.75	24	28.93	26.70	7	11,972	0.06%
2021/05/05	13.1	27.67	13	27.02	27.65	0.1	11,813	0.00%
2021/05/04	21	25.97	11.2	27.57	26.20	9.8	11,670	0.08%
2021/05/03	21	29.22	28	30.38	28.65	-7	11,560	-0.06%
2021/04/29	23.1	31.23	14	31.59	31.00	9.1	11,524	0.08%
2021/04/28	55	32.40	50.5	32.64	31.25	4.5	11,436	0.04%
2021/04/27	55	33.34	35	33.44	32.30	20	11,254	0.18%
2021/04/26	61	32.15	65	32.94	32.60	-4	10,983	-0.04%
2021/04/23	1.2	28.83	8	30.52	30.65	-6.8	10,542	-0.06%
2021/04/22	31.6	28.21	1	28.50	27.90	30.6	10,540	0.29%
2021/04/21	4.1	31.39	0	0.00	31.00	4.1	10,573	0.04%
2021/04/20	3	32.18	0	0.00	31.70	3	10,615	0.03%
2021/04/19	32	33.22	2	32.80	32.75	30	10,752	0.28%
2021/04/16	32.2	34.67	41	36.13	36.30	-8.8	10,808	-0.08%
2021/04/15	7	32.63	11	32.38	33.00	-4	10,947	-0.04%
2021/04/14	36	31.94	37	32.54	31.90	-1	11,113	-0.01%
2021/04/13	10	35.20	4	34.15	33.20	6	11,241	0.05%
2021/04/12	21.1	37.46	3	37.87	36.50	18.1	11,296	0.16%
2021/04/09	39	38.00	25	37.74	37.80	14	11,456	0.12%
2021/04/08	38.5	39.56	23	39.67	39.85	15.5	11,332	0.14%
2021/04/07	18	39.31	16	39.97	40.50	2	11,139	0.02%
2021/04/06	17	36.24	25	35.50	36.85	-8	11,109	-0.07%
2021/04/01	46	32.22	31	31.76	33.50	15	11,321	0.13%
2021/03/31	47	30.03	11	30.45	30.70	36	11,137	0.32%
2021/03/30	21	28.40	15	28.26	27.95	6	11,109	0.05%
2021/03/29	13.1	27.76	14	27.58	27.55	-0.9	11,221	-0.01%
2021/03/26	8	27.58	19	27.10	28.00	-11	11,462	-0.10%
2021/03/25	30.2	27.50	20.2	28.03	27.90	10	11,748	0.09%
2021/03/24	10	26.00	20	26.55	26.75	-10	12,908	-0.08%
2021/03/23	217.2	25.74	160	25.09	24.35	57.2	13,165	0.43%	大買/大賣/
2021/03/22	5	26.40	3	26.40	26.40	2	12,040	0.02%
2021/03/19	1	24.00	8	24.00	24.00	-7	12,104	-0.06%
2021/03/18	2	21.85	9	21.85	21.85	-7	12,247	-0.06%
2021/03/17	52	19.34	104	19.49	19.90	-52	12,261	-0.42%	大賣/
2021/03/16	40	18.35	8.3	18.37	19.00	31.7	11,553	0.27%
2021/03/15	57	17.89	68	18.09	18.05	-11	11,407	-0.10%
2021/03/12	17	17.54	0	0.00	17.65	17	11,400	0.15%
2021/03/10	3.1	16.96	0	0.00	16.95	3.1	12,278	0.03%
2021/03/05	1	17.00	3	17.00	16.80	-2	12,764	-0.02%
2021/03/04	23	17.79	23	17.51	17.30	0	12,865	0.00%
2021/03/03	0.2	17.30	1	17.25	17.20	-0.8	12,877	-0.01%
2021/03/02	3	18.08	8	17.83	17.35	-5	13,058	-0.04%
2021/02/25	3	17.50	1	17.50	17.50	2	13,530	0.01%
2021/02/24	4	17.68	1	17.25	17.50	3	13,848	0.02%
2021/02/23	8	17.76	27	17.84	17.60	-19	14,549	-0.13%
2021/02/22	12	19.01	16	18.94	18.75	-4	16,106	-0.02%
2021/02/19	24	18.72	7	18.56	18.40	17	16,893	0.10%
2021/02/18	40	18.64	39	18.69	18.50	1	17,339	0.01%
2021/02/17	1	17.50	15	17.56	17.65	-14	17,392	-0.08%
2021/02/05	0	0.00	3	16.45	16.05	-3	18,457	-0.02%
2021/02/04	0	0.00	5	16.15	16.15	-5	18,575	-0.03%
2021/02/03	0	0.00	3	16.30	16.10	-3	18,747	-0.02%
2021/02/02	102	15.99	114	15.90	16.05	-12	19,260	-0.06%	大買/大賣/
2021/02/01	27	15.53	15	15.73	16.00	12	20,419	0.06%
2021/01/29	57	14.90	60	14.99	15.65	-3	21,208	-0.01%
2021/01/26	1	14.10	1	14.10	13.70	0	21,214	0.00%
2021/01/25	1	14.30	2	14.20	14.30	-1	21,304	0.00%
2021/01/22	0	0.00	1	13.40	13.60	-1	21,881	0.00%
2021/01/21	0	0.00	6	13.72	13.60	-6	22,107	-0.03%
2021/01/20	0	0.00	3	14.05	13.65	-3	22,944	-0.01%
2021/01/19	4	14.85	0	0.00	14.50	4	22,992	0.02%
2021/01/18	1	14.80	4	14.43	14.90	-3	23,412	-0.01%
2021/01/15	6	14.87	3	14.92	14.70	3	24,096	0.01%
2021/01/14	6	15.40	1	15.60	15.30	5	25,209	0.02%
2021/01/12	10	15.66	2	15.90	15.40	8	25,401	0.03%
2021/01/11	2	16.50	2	16.63	16.65	0	25,317	0.00%
2021/01/08	21	17.15	9	16.86	16.60	12	25,313	0.05%
2021/01/07	4	16.79	1	17.05	16.85	3	25,274	0.01%
2021/01/06	3	16.57	3	16.23	16.50	0	25,542	0.00%
2021/01/05	0	0.00	2	17.00	17.00	-2	25,605	-0.01%
2021/01/04	10	17.70	12	17.79	17.50	-2	25,605	-0.01%
2020/12/31	1	17.25	3	17.68	17.25	-2	25,391	-0.01%
2020/12/30	0	0.00	1	17.50	17.40	-1	25,329	0.00%
2020/12/29	4	17.58	4	17.55	17.30	0	25,250	0.00%
2020/12/28	57	18.20	74	18.00	17.65	-17	25,122	-0.07%
2020/12/25	8	17.25	1	17.20	17.25	7	24,821	0.03%
2020/12/24	8	17.44	1	17.50	17.50	7	24,665	0.03%
2020/12/23	2	17.70	1	17.85	17.55	1	24,380	0.00%
2020/12/22	1	17.55	50	17.84	17.05	-49	24,245	-0.20%
2020/12/21	38	18.98	71	18.74	18.05	-33	23,970	-0.14%
2020/12/18	231	19.03	194	19.23	18.70	37	23,684	0.16%	大買/大賣/
2020/12/17	22	17.97	8	18.14	18.20	14	22,522	0.06%
2020/12/16	1	16.80	0	0.00	16.55	1	22,164	0.00%
2020/12/15	0	0.00	2	16.35	16.20	-2	22,041	-0.01%
2020/12/14	10	16.75	7	16.72	16.60	3	21,951	0.01%
2020/12/11	7	15.76	4	16.19	16.00	3	21,725	0.01%
2020/12/10	9	16.97	19	16.84	16.65	-10	21,536	-0.05%
2020/12/09	17	17.35	23	17.03	17.05	-6	21,348	-0.03%
2020/12/08	22	18.02	10	17.94	17.90	12	21,085	0.06%
2020/12/07	0	0.00	18	17.98	17.70	-18	20,932	-0.09%
2020/12/04	56	18.66	64	18.22	17.95	-8	20,725	-0.04%
2020/12/03	22	17.78	11	17.70	17.45	11	19,960	0.06%
2020/12/02	18	17.78	0	0.00	17.70	18	19,873	0.09%
2020/12/01	5	18.41	8	18.96	18.30	-3	19,753	-0.02%
2020/11/30	15	18.12	4	18.10	18.10	11	19,546	0.06%
2020/11/27	12	17.78	6.1	17.87	17.85	6	19,607	0.03%
2020/11/26	26	19.14	6	18.76	18.75	20	19,397	0.10%
2020/11/25	43	19.61	46	19.24	18.95	-3	19,171	-0.02%
2020/11/24	10	18.88	13	18.74	18.65	-3	18,775	-0.02%
2020/11/23	30	19.22	13	19.32	19.00	17	18,562	0.09%
2020/11/20	94	19.09	78	19.01	19.20	16	18,218	0.09%
2020/11/19	162	19.39	138	19.35	19.10	24	17,425	0.14%	大買/大賣/
2020/11/18	87	18.25	102	18.22	18.55	-15	15,774	-0.10%	大賣/
2020/11/17	109.1	17.84	109	18.01	17.25	0.1	14,842	0.00%	大買/大賣/
2020/11/16	44	17.18	27	17.19	17.30	17	14,314	0.12%
2020/11/13	104	17.37	126	17.31	17.30	-22	14,107	-0.16%	大買/大賣/
2020/11/12	5	16.35	7	16.32	16.20	-2	13,180	-0.02%
2020/11/11	41	16.60	11	16.72	16.15	30	13,049	0.23%
2020/11/10	17	16.65	37	16.60	16.55	-20	12,829	-0.16%
2020/11/09	285	16.88	261	17.00	17.05	24	12,241	0.20%	大買/大賣/
2020/11/06	40	16.46	87	16.55	16.60	-47	10,997	-0.43%
2020/11/05	26	15.27	15	15.05	15.10	11	9,976	0.11%
2020/11/04	0	0.00	11	15.06	15.25	-11	9,771	-0.11%
2020/11/03	7	14.90	2	14.78	14.70	5	9,658	0.05%
2020/10/30	70	15.59	107	15.52	15.00	-37	9,403	-0.39%	大賣/
2020/10/29	50	15.08	5	15.10	15.10	45	8,786	0.51%
2020/10/28	43	15.21	47	15.56	15.50	-4	8,453	-0.05%
2020/10/27	11	14.75	11	14.57	14.45	0	7,583	0.00%
2020/10/26	42	15.41	46	15.08	14.70	-4	7,463	-0.05%
2020/10/23	58	14.84	58	14.86	15.05	0	7,132	0.00%
2020/10/22	169	14.74	134	14.55	14.95	35	6,473	0.54%	大買/大賣/
2020/10/21	36	13.06	34	12.98	13.60	2	5,302	0.04%
2020/10/16	20	12.68	20	12.30	12.30	0	4,874	0.00%
2020/10/15	1	12.70	0	0.00	12.55	1	4,772	0.02%
2020/10/14	27	12.90	21	13.09	13.00	6	4,618	0.13%
2020/10/13	0	0.00	3	12.38	12.40	-3	4,163	-0.07%
2020/10/12	12	11.18	18	11.42	11.30	-6	3,893	-0.15%
2020/10/07	20	11.23	20	11.30	11.25	0	3,885	0.00%
2020/10/05	10	10.80	10	11.05	11.00	0	3,877	0.00%
2020/09/30	1	11.05	11	10.96	10.90	-10	3,861	-0.26%
2020/09/29	10	10.75	2	10.80	10.65	8	3,801	0.21%
2020/09/25	0	0.00	1	10.45	10.70	-1	3,799	-0.03%
2020/09/24	1	10.85	10	11.00	11.05	-9	3,692	-0.24%
2020/09/23	18	11.73	12	11.23	11.20	6	3,630	0.17%
2020/09/22	72	12.41	67	12.51	11.75	5	3,599	0.14%
2020/09/21	6	11.98	6	12.24	12.35	0	3,146	0.00%
2020/09/18	0	0.00	3	11.33	11.25	-3	2,957	-0.10%
2020/09/17	2	11.30	0	0.00	11.25	2	2,933	0.07%
2020/09/16	2	11.23	1	11.20	11.15	1	2,913	0.03%
2020/09/10	1	11.00	20	11.10	10.95	-19	2,840	-0.67%
2020/09/09	0	0.00	4	11.00	11.00	-4	2,828	-0.14%
2020/09/08	20	11.25	8	11.10	11.00	12	2,799	0.43%
2020/09/07	10	11.55	1	11.15	11.20	9	2,771	0.32%
2020/09/04	1	11.25	2	11.30	11.25	-1	2,752	-0.04%
2020/09/03	2	11.63	0	0.00	11.40	2	2,712	0.07%
2020/09/02	29	11.72	26	11.88	11.90	3	2,642	0.11%
2020/09/01	3	10.80	14.1	11.06	11.35	-11.1	2,443	-0.45%
2020/08/31	0	0.00	1	10.65	10.70	-1	2,382	-0.04%
2020/08/28	1	10.80	0	0.00	10.55	1	2,364	0.04%
2020/08/27	0	0.00	3	11.05	10.80	-3	2,341	-0.13%
2020/08/26	0.1	11.05	0	0.00	11.05	0.1	2,369	0.00%
2020/08/25	10	11.35	1	11.45	11.45	9	2,334	0.39%
2020/08/24	4	11.38	6	11.50	11.30	-2	2,319	-0.09%
2020/08/21	0	0.00	6	11.03	10.95	-6	2,260	-0.27%
2020/08/20	7	10.86	2	10.73	10.75	5	2,208	0.23%
2020/08/19	10	11.69	4	11.99	11.75	6	2,095	0.29%
2020/08/18	22	10.63	26	10.99	11.10	-4	1,767	-0.23%
2020/08/17	3	10.12	0	0.00	10.10	3	1,502	0.20%
2020/08/10	0	0.00	1	9.77	9.73	-1	1,441	-0.07%
2020/08/04	0	0.00	1	9.71	9.90	-1	1,465	-0.07%
2020/08/03	1	9.92	0	0.00	9.71	1	1,500	0.07%
2020/07/29	1	10.00	0	0.00	9.80	1	1,516	0.07%
2020/07/20	0	0.00	1	9.55	9.57	-1	1,395	-0.07%
2020/07/17	2	9.75	0	0.00	9.57	2	1,395	0.14%
2020/07/15	0	0.00	2	10.50	10.00	-2	1,382	-0.14%
2020/07/09	3	10.00	0	0.00	10.00	3	1,215	0.25%
2020/07/06	0	0.00	120	10.06	10.00	-120	1,187	-10.10%	大賣/鉅額交易
2020/07/01	5	10.40	6	10.06	10.05	-1	1,164	-0.09%
2020/06/29	1	9.55	0	0.00	9.60	1	1,021	0.10%
2020/06/23	2	9.98	2	9.80	9.82	0	1,028	0.00%
2020/06/19	0	0.00	6	9.94	9.88	-6	1,037	-0.58%
2020/06/18	5	9.85	0	0.00	9.88	5	1,036	0.48%
2020/06/16	0	0.00	2	9.64	9.68	-2	1,051	-0.19%
2020/06/12	1	9.34	0	0.00	9.50	1	1,216	0.08%
2020/06/11	1	9.65	0	0.00	9.64	1	1,226	0.08%
2020/06/05	1	10.10	0	0.00	10.10	1	1,260	0.08%
2020/06/02	2	10.50	5	10.44	10.10	-3	1,269	-0.24%
2020/05/22	0	0.00	4	9.82	9.68	-4	1,152	-0.35%
2020/05/21	4	10.02	0	0.00	9.96	4	1,151	0.35%
2020/05/11	0	0.00	10	10.15	10.20	-10	1,159	-0.86%
2020/05/08	12	10.37	12	10.65	10.40	0	1,174	0.00%
2020/05/07	10	10.25	1	10.15	10.15	9	1,178	0.76%
2020/05/05	0	0.00	1	10.20	10.15	-1	1,146	-0.09%
2020/04/30	2	10.12	2	10.30	10.00	0	1,085	0.00%
2020/04/29	2	9.97	0	0.00	10.15	2	1,061	0.19%
2020/04/08	1	8.30	0	0.00	8.40	1	1,281	0.08%
2020/04/06	0	0.00	1	8.07	8.07	-1	1,307	-0.08%
2020/03/20	1	7.00	1	7.00	7.18	0	1,446	0.00%
2020/03/19	1	6.75	6	7.11	6.75	-5	1,442	-0.35%
2020/03/18	6	7.45	0	0.00	7.50	6	1,419	0.42%
2020/03/13	0	0.00	21	7.92	8.12	-21	1,275	-1.65%
2020/03/12	0	0.00	1	8.86	8.78	-1	1,243	-0.08%
2020/02/19	0	0.00	3	10.90	10.95	-3	1,548	-0.19%
2020/02/17	1	10.75	0	0.00	10.80	1	1,552	0.06%
2020/02/14	0	0.00	1	11.05	10.85	-1	1,550	-0.06%
2020/02/12	1	10.95	1	11.10	11.00	0	1,559	0.00%
2020/02/10	0	0.00	3	11.00	10.90	-3	1,491	-0.20%
2020/02/05	1	10.35	0	0.00	10.40	1	1,424	0.07%
2020/01/31	1	10.80	1	10.75	10.65	0	1,454	0.00%
2020/01/30	2	10.80	0	0.00	10.80	2	1,658	0.12%
2020/01/20	0	0.00	4	11.75	12.00	-4	1,710	-0.23%
2020/01/17	1	11.85	15	11.91	11.90	-14	1,703	-0.82%
2020/01/16	1	11.95	2	11.85	11.85	-1	1,678	-0.06%
2020/01/15	6	12.00	1	12.10	11.90	5	1,680	0.30%
2020/01/14	10	11.85	0	0.00	11.80	10	1,662	0.60%
2020/01/13	7	11.84	9	11.70	11.90	-2	1,662	-0.12%
2020/01/09	2	11.78	27	11.56	11.70	-25	1,690	-1.48%
2020/01/08	21	12.05	21	11.80	11.75	0	1,704	0.00%
2020/01/07	0	0.00	1	12.00	12.00	-1	1,673	-0.06%
2020/01/06	3	11.97	4	12.10	11.95	-1	1,645	-0.06%
2020/01/03	122	12.63	1	12.15	12.20	121	1,645	7.35%	大買/鉅額交易
2020/01/02	18	12.51	11	12.60	12.50	7	1,611	0.43%
2019/12/27	0	0.00	1	12.10	12.00	-1	1,536	-0.07%
2019/12/23	18	12.08	1	11.90	11.75	17	1,545	1.10%
2019/12/20	0	0.00	1	12.10	12.20	-1	1,525	-0.07%
2019/12/19	20	11.90	0	0.00	11.95	20	1,498	1.33%
2019/12/18	0	0.00	3	11.75	11.70	-3	1,452	-0.21%
2019/12/17	0	0.00	3	11.65	11.70	-3	1,448	-0.21%
2019/12/13	3	11.32	0	0.00	11.30	3	1,467	0.20%
2019/12/12	0	0.00	5	11.75	11.60	-5	1,462	-0.34%
2019/12/04	0	0.00	2	11.80	11.75	-2	1,499	-0.13%
2019/11/26	0	0.00	1	11.50	11.50	-1	1,520	-0.07%
2019/11/25	0	0.00	1	11.50	11.45	-1	1,507	-0.07%
2019/11/19	1	11.00	0	0.00	11.05	1	1,491	0.07%
2019/11/08	1	10.90	0	0.00	10.85	1	1,425	0.07%
2019/11/05	3	11.00	0	0.00	11.00	3	1,643	0.18%
2019/10/29	2	12.05	2	12.23	11.55	0	2,050	0.00%
2019/10/25	1	10.85	0	0.00	10.85	1	1,808	0.06%
2019/10/04	1	10.70	0	0.00	10.70	1	2,814	0.04%
2019/09/27	1	10.70	0	0.00	10.55	1	3,095	0.03%
2019/09/24	1	11.30	0	0.00	11.40	1	3,392	0.03%
2019/09/19	0	0.00	1	11.35	11.45	-1	4,592	-0.02%
2019/09/16	1	11.45	1	11.35	11.40	0	5,180	0.00%
2019/09/12	1	11.20	1	11.35	11.35	0	5,199	0.00%
2019/09/03	0	0.00	1	11.40	11.25	-1	5,253	-0.02%
2019/08/30	1	11.20	0	0.00	11.10	1	5,244	0.02%
2019/08/28	1	11.40	0	0.00	11.35	1	5,263	0.02%
2019/08/06	1	12.35	1	12.70	12.25	0	5,674	0.00%
2019/07/31	0	0.00	2	11.70	11.60	-2	5,230	-0.04%
2019/07/30	1	11.50	0	0.00	11.50	1	5,202	0.02%
2019/07/26	1	12.15	0	0.00	12.05	1	5,157	0.02%
2019/07/25	0	0.00	1	12.40	12.20	-1	5,143	-0.02%
2019/07/24	2	11.95	3	11.90	12.05	-1	5,046	-0.02%
2019/07/22	2	12.15	1	12.05	12.05	1	4,982	0.02%
2019/07/19	1	12.50	250	12.38	12.05	-249	4,969	-5.01%	大賣/鉅額交易
2019/07/18	0	0.00	3	12.18	12.00	-3	4,897	-0.06%
2019/07/17	6	12.03	0	0.00	12.05	6	4,864	0.12%
2019/07/16	165	12.15	0	0.00	12.20	165	4,855	3.40%	大買/鉅額交易
2019/07/15	2	11.85	1	12.05	12.10	1	4,826	0.02%
2019/07/12	85	12.49	43	12.59	12.40	42	4,734	0.89%
2019/07/11	44	13.66	0	0.00	13.10	44	4,624	0.95%
2019/07/10	2	12.85	6	13.47	13.75	-4	4,472	-0.09%
2019/07/09	0	0.00	1	12.75	12.50	-1	4,137	-0.02%
2019/07/08	3	12.72	1	12.75	12.45	2	4,097	0.05%
2019/07/05	4	12.48	143	12.68	12.45	-139	4,038	-3.44%	大賣/鉅額交易
2019/07/04	0	0.00	2	12.98	12.90	-2	4,030	-0.05%
2019/07/03	1	12.80	2	12.95	12.80	-1	3,992	-0.03%
2019/07/02	51	13.25	1	13.20	12.80	50	4,026	1.24%
2019/07/01	61	12.96	1	13.10	13.05	60	4,113	1.46%
2019/06/28	1	12.60	2	12.65	13.00	-1	4,020	-0.02%
2019/06/27	56	13.13	103	12.97	13.00	-47	3,877	-1.21%	大賣/
2019/06/26	93	12.36	1	12.40	12.65	92	3,282	2.80%
2019/06/25	0	0.00	44	11.40	11.50	-44	2,854	-1.54%
2019/06/24	3	11.73	0	0.00	11.75	3	2,509	0.12%
2019/06/13	44	10.17	0	0.00	10.05	44	2,234	1.97%
2019/06/11	0	0.00	2	10.10	10.10	-2	2,232	-0.09%
2019/06/10	0	0.00	1	10.10	10.10	-1	2,229	-0.04%
2019/06/04	2	10.65	0	0.00	10.35	2	2,212	0.09%
2019/05/29	11	11.20	10	11.24	11.15	1	2,020	0.05%
2019/05/28	2	11.05	3	10.93	11.40	-1	1,689	-0.06%
2019/05/27	10	10.53	32	10.33	10.40	-22	1,478	-1.49%
2019/05/14	0	0.00	1	10.00	10.05	-1	1,546	-0.06%
2019/05/13	0	0.00	3	9.90	9.70	-3	1,510	-0.20%
2019/05/07	1	9.95	0	0.00	9.90	1	1,484	0.07%
2019/05/06	22	10.09	0	0.00	9.85	22	1,486	1.48%
2019/04/15	0	0.00	2	10.50	10.55	-2	1,439	-0.14%
2019/04/10	5	10.60	0	0.00	10.55	5	1,397	0.36%
2019/04/03	0	0.00	6	11.45	11.40	-6	1,213	-0.49%
2019/03/28	0	0.00	30	10.77	10.80	-30	1,306	-2.30%
2019/03/27	0	0.00	1	10.55	10.55	-1	1,283	-0.08%
2019/03/20	32	10.63	0	0.00	10.50	32	1,264	2.53%
2019/03/18	0	0.00	30	10.55	10.55	-30	1,117	-2.68%
2019/03/15	29	10.42	0	0.00	10.40	29	1,104	2.63%
2019/03/14	0	0.00	20	10.50	10.45	-20	1,093	-1.83%
2019/03/13	20	10.40	0	0.00	10.30	20	1,083	1.85%
2019/02/27	0	0.00	1	10.40	10.40	-1	1,099	-0.09%
2019/02/26	0	0.00	2	10.40	10.30	-2	1,102	-0.18%
2019/02/25	2	10.65	0	0.00	10.65	2	1,101	0.18%
2019/02/21	0	0.00	1	10.15	10.30	-1	1,056	-0.09%
2019/02/12	3	9.71	0	0.00	9.73	3	979	0.31%
2019/01/24	0	0.00	10	9.70	9.64	-10	1,091	-0.92%
2019/01/23	10	9.50	0	0.00	9.50	10	1,085	0.92%
2019/01/17	0	0.00	3	9.70	9.41	-3	1,116	-0.27%
2019/01/11	3	9.34	0	0.00	9.33	3	1,114	0.27%
2019/01/09	0	0.00	2	9.64	9.50	-2	1,123	-0.18%
2019/01/08	2	9.35	0	0.00	9.31	2	1,132	0.18%
2019/01/03	0	0.00	3	9.65	9.51	-3	1,187	-0.25%
2018/12/24	2	10.75	8	10.74	10.60	-6	1,155	-0.52%
2018/12/22	4	10.38	9	10.52	10.35	-5	1,047	-0.48%
2018/12/21	15	10.03	5	10.31	10.45	10	1,001	1.00%
2018/12/19	1	9.91	0	0.00	9.83	1	917	0.11%
2018/12/18	0.1	9.80	1	10.05	9.83	-0.9	912	-0.10%
2018/12/12	2	9.70	2.1	9.74	9.72	-0.1	914	-0.01%
2018/12/06	1	9.50	0	0.00	9.50	1	959	0.10%
2018/12/04	1	10.10	6	10.10	10.10	-5	1,000	-0.50%
2018/12/03	6	10.13	5	10.30	10.10	1	1,023	0.10%
2018/11/22	0	0.00	3	9.75	9.60	-3	1,577	-0.19%
2018/11/16	3	9.64	0	0.00	9.30	3	1,590	0.19%
2018/11/09	5	10.00	0	0.00	10.05	5	1,646	0.30%
2018/11/08	0	0.00	4	10.55	10.15	-4	1,677	-0.24%
2018/11/07	0	0.00	2	10.20	10.20	-2	1,696	-0.12%
2018/11/02	4	10.25	0	0.00	10.25	4	1,755	0.23%
2018/10/16	0	0.00	4	10.25	10.35	-4	2,609	-0.15%
2018/10/12	0	0.00	2	10.00	9.91	-2	2,664	-0.08%
2018/10/01	0	0.00	60	12.70	12.80	-60	2,937	-2.04%
2018/09/28	60	13.00	3	12.90	12.75	57	3,015	1.89%
2018/09/11	0	0.00	1	12.65	12.65	-1	3,752	-0.03%
2018/09/10	1	12.30	0	0.00	12.35	1	3,756	0.03%
2018/09/06	3	13.80	0	0.00	13.95	3	3,792	0.08%
2018/09/05	4	14.48	4	14.64	14.20	0	3,800	0.00%
2018/08/31	4	14.45	5	14.28	14.00	-1	3,770	-0.03%
2018/08/30	0	0.00	2	13.98	13.85	-2	3,686	-0.05%
2018/08/29	2	14.30	0	0.00	14.40	2	3,660	0.05%
2018/08/22	0	0.00	1	13.35	13.35	-1	3,818	-0.03%
2018/08/20	0	0.00	2	14.20	14.10	-2	3,895	-0.05%
2018/08/13	3	14.55	3	14.10	14.35	0	4,102	0.00%
2018/08/10	4	15.64	0	0.00	15.65	4	4,071	0.10%
2018/08/08	0	0.00	1	15.65	15.85	-1	4,171	-0.02%
2018/08/06	0	0.00	20	15.65	15.65	-20	4,330	-0.46%
2018/07/30	2	17.00	0	0.00	16.70	2	4,844	0.04%
2018/07/27	20	17.05	16	16.86	17.10	4	4,977	0.08%
2018/07/26	3	16.97	0	0.00	16.65	3	4,929	0.06%
2018/07/25	1	16.70	3	16.90	17.05	-2	4,817	-0.04%
2018/07/18	1	16.00	3	15.85	15.95	-2	5,213	-0.04%
2018/07/17	5	15.63	2	15.65	15.60	3	5,226	0.06%
2018/07/05	3	15.77	3	15.72	15.75	0	6,463	0.00%
2018/07/02	2	14.73	0	0.00	14.45	2	6,876	0.03%
2018/06/26	0	0.00	1	15.50	15.50	-1	8,627	-0.01%
2018/06/25	1	14.40	0	0.00	14.40	1	8,774	0.01%
2018/06/22	1	15.25	0	0.00	14.85	1	9,006	0.01%
2018/06/21	1	15.80	4	15.80	15.80	-3	9,407	-0.03%
2018/06/20	3	16.12	2	16.40	16.00	1	10,062	0.01%
2018/06/19	5	16.70	0	0.00	16.50	5	10,546	0.05%
2018/06/15	2	17.30	0	0.00	16.95	2	11,596	0.02%
2018/06/14	1	17.05	0	0.00	16.80	1	12,274	0.01%
2018/06/13	4	17.10	0	0.00	16.95	4	12,508	0.03%
2018/06/12	1	16.85	1	17.15	16.85	0	12,583	0.00%
2018/06/11	4	17.40	56	17.49	17.35	-52	12,666	-0.41%
2018/06/08	50	18.30	0	0.00	18.00	50	12,745	0.39%
2018/06/06	6	18.18	27	18.51	18.05	-21	13,307	-0.16%
2018/06/05	0	0.00	28	18.28	18.20	-28	13,595	-0.21%
2018/06/01	50	18.05	4	17.80	17.70	46	14,577	0.32%
2018/05/31	2	17.70	0	0.00	17.70	2	15,099	0.01%
2018/05/30	5	17.70	1	17.80	18.00	4	15,866	0.03%
2018/05/28	2	17.75	0	0.00	17.70	2	17,252	0.01%
2018/05/25	6	18.39	10	18.23	18.05	-4	18,008	-0.02%
2018/05/24	19	18.24	10	18.15	18.20	9	18,899	0.05%
2018/05/22	60	19.19	60	19.41	19.05	0	19,658	0.00%
2018/05/21	62	18.76	111	19.10	19.00	-49	19,665	-0.25%	大賣/
2018/05/18	50	19.00	0	0.00	18.50	50	19,652	0.25%
2018/05/17	0	0.00	1	18.70	18.65	-1	19,691	-0.01%
2018/05/16	2	19.10	17	19.13	18.90	-15	19,711	-0.08%
2018/05/15	56	18.62	51	18.80	18.55	5	19,715	0.03%
2018/05/14	0	0.00	11	18.42	18.30	-11	19,746	-0.06%
2018/05/11	6	19.44	5	19.20	19.00	1	19,723	0.01%
2018/05/10	1	20.00	11	20.25	20.10	-10	19,658	-0.05%
2018/05/09	13	20.23	15	20.91	20.20	-2	19,617	-0.01%
2018/05/08	0	0.00	3	20.00	19.70	-3	19,609	-0.02%
2018/05/07	1	19.75	0	0.00	19.70	1	19,730	0.01%
2018/05/04	19	20.14	14	20.32	20.20	5	20,048	0.02%
2018/05/03	2	19.58	1	19.35	19.50	1	20,050	0.00%
2018/05/02	2	20.05	1	19.50	19.50	1	20,180	0.00%
2018/04/27	6	19.60	2	20.08	20.50	4	21,028	0.02%
2018/04/26	5	19.02	0	0.00	18.65	5	21,311	0.02%
2018/04/25	1	20.00	10	19.85	20.20	-9	21,444	-0.04%
2018/04/24	15	20.05	6	21.46	19.70	9	21,421	0.04%
2018/04/23	6	22.07	2	22.23	21.75	4	21,234	0.02%
2018/04/20	5	21.95	1	21.90	21.90	4	21,144	0.02%
2018/04/19	3	22.52	4	23.44	22.80	-1	21,078	0.00%
2018/04/18	1	22.05	10	22.31	22.15	-9	21,106	-0.04%
2018/04/17	9	22.10	9	22.10	21.00	0	21,294	0.00%
2018/04/16	10	22.22	2	22.15	22.10	8	21,233	0.04%
2018/04/13	8	23.80	24	23.78	23.15	-16	21,163	-0.08%
2018/04/12	3	23.40	2	23.65	23.10	1	20,778	0.00%
2018/04/11	4	23.43	2	22.85	22.95	2	20,546	0.01%
2018/04/10	4	23.46	12	23.48	23.00	-8	20,305	-0.04%
2018/04/09	24	24.65	21	25.07	24.20	3	20,075	0.01%
2018/04/03	11	24.22	8	24.17	24.80	3	19,766	0.02%
2018/04/02	27	24.87	20	24.89	24.20	7	19,384	0.04%
2018/03/31	19	22.96	36	23.44	23.90	-17	18,544	-0.09%
2018/03/30	26	22.65	2	22.85	22.20	24	18,169	0.13%
2018/03/29	2	23.78	8	23.97	23.45	-6	17,840	-0.03%
2018/03/28	5	23.42	3	23.48	23.60	2	17,599	0.01%
2018/03/27	6	23.13	14	23.61	23.30	-8	17,423	-0.05%
2018/03/26	64	24.32	52	24.12	23.20	12	17,178	0.07%
2018/03/23	16	23.56	16	23.67	24.30	0	16,765	0.00%
2018/03/22	74	24.23	59	23.34	23.20	15	16,108	0.09%
2018/03/21	59	26.42	74	26.21	25.45	-15	15,576	-0.10%
2018/03/20	19	24.97	32	25.11	25.75	-13	14,514	-0.09%
2018/03/19	9	22.89	17	23.16	23.45	-8	13,762	-0.06%
2018/03/16	6	21.93	26	21.55	21.35	-20	13,532	-0.15%
2018/03/15	4	21.93	4	21.65	21.60	0	13,522	0.00%
2018/03/14	27	22.65	0	0.00	22.50	27	13,429	0.20%
2018/03/13	21	23.10	3	23.20	23.10	18	13,352	0.13%
2018/03/12	16	21.25	11	21.33	22.05	5	13,259	0.04%
2018/03/09	11	23.00	6	23.84	22.95	5	13,083	0.04%
2018/03/08	18	28.51	8	27.55	25.45	10	12,833	0.08%
2018/03/07	22	27.43	3	26.40	28.25	19	12,386	0.15%
2018/03/06	40	24.56	9	23.74	25.70	31	12,016	0.26%
2018/03/05	0	0.00	22	23.37	23.40	-22	11,526	-0.19%
2018/03/02	2	20.50	23	21.20	21.30	-21	10,741	-0.20%
2018/03/01	19	19.55	1	19.60	19.40	18	9,776	0.18%
2018/02/27	3	20.07	2	20.05	19.85	1	9,232	0.01%
2018/02/26	8	20.13	4	20.18	20.40	4	8,440	0.05%
2018/02/23	14	18.35	11	18.55	18.55	3	7,520	0.04%
2018/02/22	1	16.75	2	16.75	16.90	-1	6,916	-0.01%
2018/02/21	0	0.00	10	16.10	16.10	-10	6,658	-0.15%
2018/02/12	10	14.95	0	0.00	14.65	10	6,559	0.15%
2018/02/07	0	0.00	2	15.40	15.30	-2	6,356	-0.03%
2018/02/06	1	15.85	0	0.00	15.35	1	6,289	0.02%
2018/02/01	3	18.07	3	17.85	17.75	0	6,086	0.00%
2018/01/31	2	17.85	2	17.78	18.00	0	5,977	0.00%
2018/01/30	2	17.45	0	0.00	17.40	2	5,781	0.03%
2018/01/29	3	18.33	4	18.69	18.50	-1	5,603	-0.02%
2018/01/26	1	17.50	0	0.00	17.60	1	5,201	0.02%
2018/01/25	3	17.62	0	0.00	17.65	3	5,043	0.06%
2018/01/24	2	17.73	10	17.63	17.65	-8	4,932	-0.16%
2018/01/23	12	17.59	1	17.20	17.20	11	4,276	0.26%
2018/01/22	2	16.43	3	16.65	17.35	-1	3,898	-0.03%
2018/01/19	5	14.95	14	15.47	15.80	-9	3,421	-0.26%
2018/01/18	5	15.11	0	0.00	14.90	5	3,179	0.16%
2018/01/17	1	14.55	0	0.00	14.55	1	3,059	0.03%
2018/01/12	6	15.53	5	15.11	15.00	1	2,958	0.03%
2018/01/11	0	0.00	1	15.45	15.45	-1	2,714	-0.04%
2018/01/04	0	0.00	10	13.70	14.00	-10	2,541	-0.39%