映泰 (2399)-元大-前金券商分點個股進出

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
20.30
漲跌
--
漲幅
0.00%
成交量
744張
產業
上市電腦週邊類股
312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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/03	2	20.35	2	20.30	20.30	0	3,157	0.00%
2024/04/24	0	0.00	2	20.65	20.65	-2	3,247	-0.06%
2024/04/22	1	20.20	2	20.35	20.20	-1	3,260	-0.03%
2024/04/19	2	21.00	0	20.40	20.40	2	3,263	0.06%
2024/04/17	0	21.70	4	21.53	21.50	-4	3,393	-0.12%
2024/04/16	5	21.27	11	21.80	21.25	-6	3,411	-0.18%
2024/04/15	4	22.31	1	22.30	22.20	3	3,405	0.09%
2024/04/12	1	22.90	0	0.00	22.95	1	3,392	0.03%
2024/04/11	0	0.00	1	22.75	22.85	-1	3,397	-0.03%
2024/04/08	3	22.95	2	22.98	22.90	1	3,458	0.03%
2024/03/28	0.1	23.30	1	23.40	23.30	-0.9	3,767	-0.02%
2024/03/27	0	23.35	0	0.00	23.30	0	3,774	0.00%
2024/03/26	3	23.63	0	0.00	23.25	3	3,782	0.08%
2024/03/21	0	0.00	1	22.95	22.90	-1	3,797	-0.03%
2024/03/20	0	0.00	2	23.10	22.80	-2	3,812	-0.05%
2024/03/19	1	23.15	2	23.20	23.15	-1	3,828	-0.03%
2024/03/18	0	23.35	0	0.00	23.40	0	3,993	0.00%
2024/03/15	0	0.00	1	23.60	23.35	-1	4,061	-0.02%
2024/03/14	1	23.70	0	0.00	23.75	1	4,124	0.02%
2024/03/13	1	23.80	0	0.00	23.80	1	4,252	0.02%
2024/03/11	0	23.95	0	0.00	24.10	0	5,391	0.00%
2024/03/08	1	23.55	0	0.00	23.90	1	5,484	0.02%
2024/03/07	2	25.50	1	24.80	24.15	1	5,448	0.02%
2024/03/06	2	24.70	0	0.00	24.65	2	5,366	0.04%
2024/03/05	15	25.44	13	25.06	25.15	2	5,334	0.04%
2024/03/04	3	25.23	7	24.96	24.65	-4	5,159	-0.08%
2024/03/01	35	26.74	56	26.57	25.95	-21	5,079	-0.41%
2024/02/29	0	0.00	3	26.65	26.65	-3	4,615	-0.06%
2024/02/26	1	24.65	0	0.00	24.90	1	4,489	0.02%
2024/02/23	0	0.00	2	24.50	24.35	-2	4,488	-0.04%
2024/02/22	10	25.10	1	25.00	24.55	9	4,511	0.20%
2024/02/21	0	0.00	15	24.80	24.75	-15	4,502	-0.33%
2024/02/20	0	24.95	0	0.00	24.90	0	4,483	0.00%
2024/02/19	1	25.60	1	25.75	25.45	0	4,459	0.00%
2024/02/16	18	25.80	16	25.80	25.80	2	4,428	0.05%
2024/02/15	27	24.44	9	24.52	24.40	18	4,183	0.43%
2024/02/05	12	23.10	12	23.46	23.10	0	4,046	0.00%
2024/01/25	2	23.88	0	0.00	23.75	2	4,429	0.05%
2024/01/24	3	23.40	5	23.55	23.30	-2	4,401	-0.05%
2024/01/22	2	23.55	2	23.30	23.55	0	4,494	0.00%
2024/01/19	4	23.05	4	23.20	23.05	0	4,589	0.00%
2024/01/18	6	22.82	6	23.06	22.85	0	4,682	0.00%
2024/01/16	5	23.55	2	23.50	23.50	3	4,980	0.06%
2024/01/12	33	23.63	0	0.00	23.60	33	5,190	0.64%
2024/01/11	5	23.76	41.2	23.83	24.35	-36.2	5,159	-0.70%
2024/01/10	10	23.21	2	23.60	23.30	8	5,118	0.16%
2024/01/09	4	23.70	4.1	23.76	23.60	-0.1	5,121	0.00%
2024/01/05	0	0.00	2	24.05	23.90	-2	5,171	-0.04%
2024/01/04	0.3	23.80	0	0.00	23.95	0.3	5,273	0.00%
2024/01/03	1	24.65	0	0.00	24.15	1	5,419	0.02%
2023/12/29	2	24.70	0	0.00	24.40	2	5,503	0.04%
2023/12/28	5	24.70	0	0.00	24.70	5	5,508	0.09%
2023/12/27	4	25.21	6	25.08	25.05	-2	5,464	-0.04%
2023/12/26	2	24.30	0	0.00	24.30	2	5,325	0.04%
2023/12/25	7	24.20	14	24.37	24.20	-7	5,306	-0.13%
2023/12/22	3	23.88	0	0.00	23.90	3	5,272	0.06%
2023/12/18	0	0.00	5	24.05	23.80	-5	5,370	-0.09%
2023/12/14	3	24.77	11	24.40	24.40	-8	5,412	-0.15%
2023/12/13	15	25.08	4	25.08	24.50	11	5,446	0.20%
2023/12/12	5	24.20	0	0.00	24.05	5	5,464	0.09%
2023/12/11	1	24.85	6	24.86	24.65	-5	5,409	-0.09%
2023/12/08	16	25.39	4	25.94	25.20	12	5,341	0.22%
2023/12/07	79	26.01	45	26.10	25.15	34	5,206	0.65%
2023/12/06	5	25.96	65	26.19	26.40	-60	4,527	-1.33%
2023/12/05	23	24.25	7	24.37	24.00	16	3,970	0.40%
2023/12/04	8	24.21	0	0.00	23.75	8	3,887	0.21%
2023/11/30	0	0.00	1	23.90	23.80	-1	3,881	-0.03%
2023/11/29	0	0.00	1	23.85	23.75	-1	3,895	-0.03%
2023/11/28	3	23.78	1	23.80	23.90	2	3,976	0.05%
2023/11/27	0	0.00	1	23.10	23.00	-1	3,937	-0.03%
2023/11/24	0	0.00	1	23.45	23.30	-1	3,977	-0.03%
2023/11/22	1	24.10	0	0.00	24.05	1	3,996	0.03%
2023/11/21	2	24.55	1	24.50	24.40	1	4,093	0.02%
2023/11/17	0	0.00	133	24.05	23.90	-133	4,391	-3.03%	大賣/鉅額交易
2023/11/16	0	0.00	10	24.25	24.20	-10	4,404	-0.23%
2023/11/15	0	0.00	1	24.40	24.30	-1	4,398	-0.02%
2023/11/14	0	0.00	0	24.45	24.35	0	4,441	0.00%
2023/11/13	1	24.75	5	24.60	24.40	-4	4,590	-0.09%
2023/11/10	11	23.72	2	23.65	23.55	9	4,537	0.20%
2023/11/09	18	24.71	5	24.49	24.10	13	4,518	0.29%
2023/11/08	0	0.00	11	24.61	24.15	-11	4,352	-0.25%
2023/11/02	3	24.27	15	24.19	24.25	-12	4,367	-0.27%
2023/11/01	4	23.81	2	23.45	23.25	2	4,306	0.05%
2023/10/31	2	23.98	3	23.58	23.55	-1	4,300	-0.02%
2023/10/30	33	24.02	0	0.00	23.55	33	4,296	0.77%
2023/10/27	14	24.15	27	24.66	24.20	-13	4,346	-0.30%
2023/10/26	5	24.11	4	24.43	23.90	1	4,321	0.02%
2023/10/25	140	25.37	16	24.93	24.30	124	4,347	2.85%	大買/鉅額交易
2023/10/24	3	24.80	30	24.66	24.45	-27	4,266	-0.63%
2023/10/23	29	24.51	15	24.40	24.05	14	4,260	0.33%
2023/10/19	2	23.05	0	0.00	22.90	2	4,367	0.05%
2023/10/18	2	23.40	1	23.65	23.35	1	4,473	0.02%
2023/10/17	0	0.00	2	24.20	23.35	-2	4,516	-0.04%
2023/10/16	1	23.50	0	0.00	23.60	1	4,719	0.02%
2023/10/13	26	24.37	2	24.15	24.15	24	5,274	0.45%
2023/10/12	44	25.13	23	24.99	24.85	21	5,447	0.39%
2023/10/11	26	24.83	22	24.88	24.10	4	5,510	0.07%
2023/10/06	13	24.19	15	24.44	24.55	-2	5,613	-0.04%
2023/10/05	1	24.00	0	0.00	23.65	1	5,956	0.02%
2023/10/04	1	23.30	0	0.00	23.05	1	6,043	0.02%
2023/10/03	1	23.70	0	0.00	23.70	1	6,098	0.02%
2023/10/02	0	0.00	2	24.03	24.25	-2	6,158	-0.03%
2023/09/26	0	0.00	1	23.50	23.55	-1	6,947	-0.01%
2023/09/25	8	24.35	1	24.10	24.00	7	7,057	0.10%
2023/09/21	8	24.37	3	24.33	24.35	5	7,137	0.07%
2023/09/20	2	24.48	1	24.20	24.25	1	7,080	0.01%
2023/09/19	0	0.00	1	23.80	23.85	-1	7,069	-0.01%
2023/09/18	2	24.45	9	24.32	24.20	-7	7,103	-0.10%
2023/09/15	14	24.60	26	24.63	24.40	-12	7,189	-0.17%
2023/09/14	2	23.30	0	0.00	23.30	2	7,051	0.03%
2023/09/13	0	0.00	1	22.75	22.85	-1	7,087	-0.01%
2023/09/11	3	22.68	1	23.10	22.40	2	7,443	0.03%
2023/09/08	1	23.60	0	0.00	23.50	1	7,598	0.01%
2023/09/05	6	23.99	0	0.00	24.10	6	8,309	0.07%
2023/09/04	42	23.84	0	0.00	23.90	42	8,451	0.50%
2023/09/01	8	23.92	57	24.30	24.20	-49	8,569	-0.57%
2023/08/31	1	23.25	3	23.35	23.50	-2	9,008	-0.02%
2023/08/30	11	24.00	1	23.60	23.50	10	9,285	0.11%
2023/08/28	1	23.60	1	23.60	23.10	0	9,472	0.00%
2023/08/25	70	24.33	2	24.38	24.05	68	9,515	0.71%
2023/08/24	19	25.21	66	25.28	25.40	-47	9,764	-0.48%
2023/08/21	12	23.35	7	23.22	23.20	5	10,300	0.05%
2023/08/18	58	23.64	13	24.05	23.60	45	10,860	0.41%
2023/08/17	21	23.50	70	23.82	24.20	-49	11,068	-0.44%
2023/08/15	0	0.00	1	22.55	22.55	-1	11,188	-0.01%
2023/08/14	0	0.00	2	21.95	21.95	-2	11,162	-0.02%
2023/08/11	2	22.50	1	22.75	22.45	1	11,138	0.01%
2023/08/10	7	22.82	4	22.75	22.50	3	11,115	0.03%
2023/08/09	4	23.61	1	23.35	23.45	3	11,060	0.03%
2023/08/08	4	23.30	10	23.35	23.40	-6	11,011	-0.05%
2023/08/07	10	24.05	0	0.00	23.90	10	10,990	0.09%
2023/08/04	1	23.55	100	23.38	23.45	-99	10,955	-0.90%
2023/08/02	3	24.12	0	0.00	23.75	3	10,926	0.03%
2023/08/01	3	24.20	1	24.70	24.75	2	10,867	0.02%
2023/07/31	1	25.10	3	25.57	25.15	-2	10,775	-0.02%
2023/07/28	0	25.69	47	26.02	25.40	-47	10,689	-0.44%
2023/07/27	7	26.51	15	26.41	26.45	-8	10,564	-0.08%
2023/07/26	26	26.62	6	26.74	26.40	20	10,494	0.19%
2023/07/25	8	27.81	36	27.73	27.85	-28	10,331	-0.27%
2023/07/24	3	27.22	2	27.30	27.00	1	10,090	0.01%
2023/07/21	51	26.95	1	27.20	27.10	50	10,009	0.50%
2023/07/20	19	26.58	21	26.73	26.55	-2	9,888	-0.02%
2023/07/19	0	0.00	2	27.18	26.85	-2	9,796	-0.02%
2023/07/18	136	27.72	81	28.06	27.75	55	9,579	0.57%	大買/
2023/07/17	4	27.25	11.5	27.19	26.70	-7.5	9,000	-0.08%
2023/07/14	51	26.31	4	26.61	26.70	47	8,785	0.53%
2023/07/13	73	26.21	5	26.48	26.50	68	8,625	0.79%
2023/07/12	88	26.78	104	26.78	26.75	-16	8,359	-0.19%	大賣/
2023/07/11	3	24.95	2	25.30	25.20	1	7,902	0.01%
2023/07/10	1	25.15	16	25.17	25.00	-15	7,807	-0.19%
2023/07/07	3	24.57	1	24.75	24.90	2	7,768	0.03%
2023/07/06	2	24.90	9	25.60	25.35	-7	7,695	-0.09%
2023/07/05	11	25.68	12	25.78	25.35	-1	7,608	-0.01%
2023/07/04	19	26.48	9.3	26.85	26.55	9.7	7,426	0.13%
2023/07/03	0	0.00	3	25.50	25.50	-3	6,856	-0.04%
2023/06/30	0	0.00	4	23.01	23.20	-4	6,749	-0.06%
2023/06/29	1	22.89	5	22.86	22.95	-4	6,691	-0.06%
2023/06/28	0	0.00	4	22.33	22.30	-4	6,632	-0.06%
2023/06/27	4	22.09	14	21.80	21.85	-10	6,615	-0.15%
2023/06/26	10	22.62	1	23.00	22.30	9	6,608	0.14%
2023/06/21	5	23.04	6	23.05	22.95	-1	6,567	-0.02%
2023/06/20	2	22.10	52	22.50	22.60	-50	6,451	-0.77%
2023/06/19	0	0.00	2	22.25	22.30	-2	6,456	-0.03%
2023/06/16	4	22.65	2	23.00	22.60	2	6,565	0.03%
2023/06/15	18	23.14	6	23.67	23.10	12	6,531	0.18%
2023/06/14	18	22.99	11	22.98	23.20	7	6,413	0.11%
2023/06/13	5	22.69	12	22.57	22.55	-7	6,256	-0.11%
2023/06/12	37	22.51	17	23.11	22.40	20	6,262	0.32%
2023/06/09	17	22.77	31	22.95	22.70	-14	6,134	-0.23%
2023/06/08	6	21.53	4	21.45	21.35	2	5,747	0.03%
2023/06/07	6	21.80	7	21.23	21.15	-1	5,610	-0.02%
2023/06/06	94	21.87	45	22.48	21.60	49	5,479	0.89%
2023/06/05	6	21.86	18	22.06	22.65	-12	4,926	-0.24%
2023/06/02	6	20.57	4	20.95	20.60	2	4,660	0.04%
2023/06/01	0.5	20.10	8	19.70	20.10	-7.5	4,478	-0.17%
2023/05/31	8.1	20.00	13	20.30	19.80	-4.9	4,426	-0.11%
2023/05/30	9	20.86	3	20.63	20.00	6	4,328	0.14%
2023/05/29	37	20.54	36	20.87	20.80	1	3,989	0.03%
2023/05/26	25	21.14	7	20.69	20.65	18	3,914	0.46%
2023/05/25	19	20.88	32	20.64	20.65	-13	3,919	-0.33%
2023/05/24	22	19.97	35	20.03	19.90	-13	3,547	-0.37%
2023/05/23	21	19.25	8	19.42	19.50	13	2,983	0.44%
2023/05/22	4	17.70	1	17.50	17.75	3	2,692	0.11%
2023/05/18	0	0.00	1	15.65	15.60	-1	2,498	-0.04%
2023/05/16	0.1	15.40	0	0.00	15.45	0.1	2,504	0.00%
2023/04/26	1	14.90	0	0.00	15.10	1	2,838	0.04%
2023/04/24	0	0.00	0	15.30	15.40	0	2,884	0.00%
2023/04/21	0.1	15.45	0	0.00	15.00	0.1	2,899	0.00%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	0	0.00	13	15.80	15.80	-13	2,878	-0.45%
2023/04/12	2	16.45	0	0.00	16.50	2	2,990	0.07%
2023/04/07	0	16.05	15.4	15.80	15.85	-15.4	2,987	-0.51%
2023/03/31	2	16.00	0	0.00	15.95	2	2,977	0.07%
2023/03/27	40	16.83	5	16.73	16.70	35	2,960	1.18%
2023/03/24	4	17.13	0	0.00	17.20	4	2,982	0.13%
2023/03/23	10.4	16.97	0	0.00	17.05	10.4	3,221	0.32%
2023/03/22	1	17.10	0	0.00	17.10	1	3,351	0.03%
2023/03/21	7	17.21	27	17.27	17.20	-20	3,292	-0.61%
2023/03/20	0	0.00	6	16.57	16.40	-6	3,126	-0.19%
2023/03/17	2	16.45	26	16.60	16.55	-24	3,058	-0.78%
2023/03/15	11	16.45	8	16.34	16.20	3	2,869	0.10%
2023/03/14	5	16.18	0	0.00	15.65	5	2,731	0.18%
2023/03/07	4	15.90	4	15.75	15.75	0	2,676	0.00%
2023/02/24	25	15.83	14	16.35	15.75	11	2,657	0.41%
2023/02/23	3	16.15	10	16.25	16.25	-7	2,458	-0.28%
2023/02/17	0	0.00	9	15.04	15.05	-9	2,340	-0.38%
2023/02/16	1	14.90	1	14.95	14.90	0	2,337	0.00%
2023/02/15	0	14.75	0	0.00	14.50	0	2,298	0.00%
2023/02/14	0	0.00	0.1	14.55	14.50	-0.1	2,371	0.00%
2023/02/13	2	14.40	2	14.40	14.40	0	2,917	0.00%
2023/02/10	5	14.41	0	0.00	14.10	5	3,141	0.16%
2023/02/09	0	0.00	1	14.75	14.65	-1	3,229	-0.03%
2023/02/02	15.1	14.65	0	0.00	14.55	15.1	3,284	0.46%
2023/01/30	0	0.00	2.1	14.37	14.30	-2.1	3,706	-0.06%
2023/01/16	2	14.15	0	0.00	13.75	2	3,670	0.05%
2023/01/13	1	14.20	1	13.55	13.55	0	3,651	0.00%
2023/01/11	1	13.95	0	0.00	13.80	1	3,864	0.03%
2023/01/09	0	0.00	5	13.80	13.80	-5	3,866	-0.13%
2023/01/06	1	13.80	0	0.00	13.80	1	3,864	0.03%
2023/01/03	6	13.96	5	14.08	13.70	1	3,834	0.03%
2022/12/30	1	13.40	0	0.00	13.30	1	3,710	0.03%
2022/12/20	1	13.60	0	0.00	13.40	1	3,784	0.03%
2022/12/15	7	14.71	5	14.75	14.60	2	3,704	0.05%
2022/12/14	11	14.46	7	14.51	14.45	4	3,438	0.12%
2022/12/08	0	0.00	1	13.70	13.70	-1	3,256	-0.03%
2022/12/07	3	13.63	1	13.60	13.55	2	3,253	0.06%
2022/12/06	1	13.95	1	14.20	13.90	0	3,256	0.00%
2022/12/05	5	14.50	0	0.00	14.25	5	3,255	0.15%
2022/12/01	1	14.30	0.1	14.30	14.30	0.9	3,201	0.03%
2022/11/30	0	0.00	1	14.20	14.15	-1	3,180	-0.03%
2022/11/29	1.1	13.70	9	13.76	13.85	-7.9	3,157	-0.25%
2022/11/28	0	0.00	1	14.00	13.85	-1	3,139	-0.03%
2022/11/24	0.1	14.00	2	13.93	14.00	-1.9	3,111	-0.06%
2022/11/23	2	14.20	1	14.25	13.90	1	3,107	0.03%
2022/11/21	1	13.75	2	13.75	13.75	-1	3,068	-0.03%
2022/11/18	1	14.55	0	0.00	14.05	1	3,060	0.03%
2022/11/17	1	14.00	0	0.00	14.20	1	3,022	0.03%
2022/11/16	4	14.28	0	0.00	14.05	4	3,000	0.13%
2022/11/11	2	14.18	2	13.60	13.60	0	2,887	0.00%
2022/11/10	9	14.18	0	0.00	14.00	9	2,881	0.31%
2022/11/09	0	0.00	2	14.63	14.45	-2	2,822	-0.07%
2022/11/08	4	14.59	2	14.70	14.10	2	2,298	0.09%
2022/11/07	0	0.00	1	14.40	14.40	-1	1,999	-0.05%
2022/10/27	10	13.15	6	13.09	13.30	4	1,853	0.22%
2022/10/21	3	12.02	1	11.85	11.85	2	1,766	0.11%
2022/10/20	1	12.65	1	12.50	12.25	0	1,756	0.00%
2022/10/19	1	12.85	2	12.65	13.00	-1	1,650	-0.06%
2022/10/17	1	11.55	0	0.00	11.70	1	1,514	0.07%
2022/10/13	0	0.00	4	11.35	11.20	-4	1,715	-0.23%
2022/10/03	0	12.25	0	0.00	12.15	0	1,764	0.00%
2022/09/26	0	0.00	1	12.45	12.10	-1	1,642	-0.06%
2022/09/23	1	13.45	0	0.00	13.30	1	1,643	0.06%
2022/09/14	0	0.00	10	14.33	14.55	-10	1,667	-0.60%
2022/09/12	10	14.20	0	0.00	14.20	10	1,682	0.59%
2022/08/30	0	0.00	4	14.85	15.00	-4	1,660	-0.24%
2022/08/29	3	14.50	0	0.00	14.60	3	1,651	0.18%
2022/08/25	1	15.05	1	15.05	15.05	0	1,645	0.00%
2022/08/18	3	15.15	3	15.17	15.15	0	1,612	0.00%
2022/08/17	2	16.23	0	0.00	16.30	2	1,597	0.13%
2022/08/09	2	15.15	0	0.00	15.10	2	1,453	0.14%
2022/07/28	6	15.48	1	14.80	14.80	5	1,123	0.45%
2022/07/21	0	0.00	1	16.40	16.45	-1	1,002	-0.10%
2022/07/20	3	17.13	2	16.90	16.70	1	989	0.10%
2022/07/19	1	16.15	1	16.45	16.60	0	820	0.00%
2022/07/06	1	14.30	0	0.00	14.10	1	792	0.13%
2022/06/09	0	0.00	2	18.10	18.15	-2	901	-0.22%
2022/06/06	2	18.10	0	0.00	18.15	2	1,013	0.20%
2022/05/19	0	0.00	2	17.80	17.85	-2	1,330	-0.15%
2022/05/11	2	17.10	0	0.00	17.10	2	1,566	0.13%
2022/05/10	2	17.50	0	0.00	17.55	2	1,591	0.13%
2022/05/09	0	0.00	3	17.65	17.35	-3	1,746	-0.17%
2022/04/18	1	21.05	1	20.85	20.75	0	2,010	0.00%
2022/04/12	2	20.15	83	20.20	20.65	-81	2,269	-3.57%
2022/04/07	0	0.00	7	21.60	21.00	-7	2,428	-0.29%
2022/03/28	1	22.60	1	22.40	22.40	0	5,040	0.00%
2022/03/25	5	22.77	6	22.43	22.00	-1	5,015	-0.02%
2022/03/22	3	21.92	3	21.35	22.00	0	5,079	0.00%
2022/03/18	0	0.00	1	22.00	22.00	-1	5,192	-0.02%
2022/03/17	1	21.85	1	21.80	21.75	0	5,551	0.00%
2022/03/10	2	22.50	2	22.05	22.10	0	5,834	0.00%
2022/03/09	2	21.10	2	21.43	21.45	0	5,889	0.00%
2022/03/08	0	0.00	10	21.00	20.80	-10	5,952	-0.17%
2022/03/03	10	23.20	1	23.40	23.00	9	6,072	0.15%
2022/03/02	0	0.00	7	22.80	23.25	-7	6,121	-0.11%
2022/03/01	8	23.36	7	23.17	22.95	1	6,171	0.02%
2022/02/25	5	21.80	0	0.00	21.80	5	6,069	0.08%
2022/02/23	0	0.00	5	22.25	22.35	-5	6,207	-0.08%
2022/02/22	0	0.00	6	22.35	21.85	-6	6,493	-0.09%
2022/02/21	11	22.60	0	0.00	22.55	11	6,549	0.17%
2022/02/18	2	22.60	0	0.00	22.90	2	6,650	0.03%
2022/02/17	8	23.60	39	23.42	23.10	-31	6,791	-0.46%
2022/02/16	27	22.25	0	0.00	23.90	27	6,815	0.40%
2022/02/14	3	21.22	0	0.00	21.30	3	7,139	0.04%
2022/02/11	17	22.27	0	0.00	22.10	17	7,514	0.23%
2022/02/10	1	21.80	0	0.00	22.30	1	8,106	0.01%
2022/02/09	3	22.07	2	22.35	22.45	1	8,506	0.01%
2022/02/08	4	20.91	0	0.00	21.75	4	8,543	0.05%
2022/01/26	20	20.50	0	0.00	20.55	20	8,480	0.24%
2022/01/24	0	0.00	3	20.87	21.15	-3	8,542	-0.04%
2022/01/18	2	22.65	0	0.00	22.25	2	8,669	0.02%
2022/01/17	30	21.95	0	0.00	22.30	30	8,702	0.34%
2022/01/14	0	0.00	1	21.55	21.75	-1	8,757	-0.01%
2022/01/11	5	22.70	0	0.00	22.60	5	9,861	0.05%
2022/01/07	1	24.00	8	23.26	22.95	-7	10,206	-0.07%
2022/01/06	4	24.13	0	0.00	23.90	4	10,198	0.04%
2022/01/05	9	24.84	6	25.28	24.85	3	10,309	0.03%
2022/01/03	0	0.00	2	24.90	24.55	-2	10,328	-0.02%
2021/12/30	2	25.15	2	24.75	24.60	0	10,504	0.00%
2021/12/29	8	25.29	4	25.31	25.35	4	10,455	0.04%
2021/12/28	5	26.20	4	26.85	26.00	1	10,366	0.01%
2021/12/27	4	26.11	4	26.31	27.00	0	10,120	0.00%
2021/12/24	7	26.49	17	26.34	26.55	-10	9,973	-0.10%
2021/12/23	160	26.63	137	26.89	27.00	23	9,701	0.24%	大買/大賣/
2021/12/22	16	24.55	15	25.14	25.35	1	8,351	0.01%
2021/12/21	0	0.00	2	23.10	23.05	-2	8,071	-0.02%
2021/12/20	2	23.05	0	0.00	22.85	2	8,067	0.02%
2021/12/17	0	0.00	2	22.85	22.60	-2	8,023	-0.02%
2021/12/16	1	22.85	0	0.00	22.90	1	8,001	0.01%
2021/12/15	1	22.65	2	22.60	22.75	-1	7,999	-0.01%
2021/12/14	4	22.38	6	22.39	22.40	-2	7,994	-0.03%
2021/12/13	18	24.59	18	24.58	23.95	0	7,897	0.00%
2021/12/10	0	0.00	44	23.28	23.30	-44	7,561	-0.58%
2021/12/09	4	23.78	0	0.00	23.35	4	7,664	0.05%
2021/12/08	7	23.75	2	23.70	23.40	5	7,574	0.07%
2021/12/06	39	23.07	0	0.00	23.15	39	7,512	0.52%
2021/12/03	4	23.65	15	23.89	23.80	-11	7,506	-0.15%
2021/12/02	9	23.41	0	0.00	23.20	9	7,408	0.12%
2021/12/01	3	23.10	1	22.80	23.15	2	7,493	0.03%
2021/11/30	1	22.30	2	22.50	23.05	-1	7,521	-0.01%
2021/11/26	6	22.73	2	23.10	22.60	4	7,489	0.05%
2021/11/25	2	23.63	2	23.50	23.45	0	7,436	0.00%
2021/11/23	10	22.82	3	23.15	22.55	7	7,339	0.10%
2021/11/22	36	23.27	1	23.55	23.55	35	7,505	0.47%
2021/11/19	15	23.37	57	23.49	24.00	-42	7,423	-0.57%
2021/11/17	11	22.30	2	22.15	22.35	9	7,177	0.13%
2021/11/16	7	23.31	10	23.64	23.05	-3	7,081	-0.04%
2021/11/15	1	23.40	3	23.43	23.50	-2	6,940	-0.03%
2021/11/12	35	23.89	33	24.56	23.85	2	6,852	0.03%
2021/11/11	51	23.60	5	23.91	23.50	46	6,655	0.69%
2021/11/10	13	24.91	10	24.84	24.60	3	6,471	0.05%
2021/11/09	21	24.25	23	24.75	24.60	-2	6,102	-0.03%
2021/11/08	2	22.93	62	22.73	23.00	-60	5,501	-1.09%
2021/11/05	12	21.24	5	21.33	21.30	7	5,133	0.14%
2021/11/04	3	20.90	0	0.00	20.60	3	5,002	0.06%
2021/11/02	0	0.00	1	20.15	20.20	-1	5,254	-0.02%
2021/11/01	0	0.00	3	20.85	20.70	-3	5,247	-0.06%
2021/10/29	1	20.90	0	0.00	20.25	1	5,226	0.02%
2021/10/27	0	0.00	1	20.95	20.95	-1	5,280	-0.02%
2021/10/22	5	21.10	0	0.00	21.15	5	5,884	0.08%
2021/10/21	6	22.35	18	22.08	21.60	-12	6,516	-0.18%
2021/10/20	28	21.29	19	21.61	21.20	9	6,362	0.14%
2021/10/19	37	21.39	72	21.49	21.60	-35	6,079	-0.58%
2021/10/18	10	20.43	9	20.49	21.00	1	5,617	0.02%
2021/10/15	0	0.00	1	18.60	19.10	-1	5,286	-0.02%
2021/10/14	12	18.82	0	0.00	18.50	12	5,356	0.22%
2021/10/13	31	18.70	0	0.00	18.30	31	5,322	0.58%
2021/10/12	3	19.50	0	0.00	18.60	3	5,170	0.06%
2021/10/08	1	18.85	0	0.00	18.90	1	5,090	0.02%
2021/10/07	5	19.62	6	19.46	19.35	-1	5,182	-0.02%
2021/10/05	0	0.00	3	18.10	18.50	-3	5,073	-0.06%
2021/09/29	1	19.40	0	0.00	18.65	1	5,046	0.02%
2021/09/24	2	20.30	1	20.60	20.50	1	5,184	0.02%
2021/09/22	1	19.75	0	0.00	20.00	1	5,324	0.02%
2021/09/17	0	0.00	1	20.75	20.95	-1	5,376	-0.02%
2021/09/15	3	21.35	0	0.00	21.20	3	5,608	0.05%
2021/09/14	2	20.90	1	21.65	21.60	1	5,639	0.02%
2021/09/06	5	22.23	4	22.50	21.90	1	6,299	0.02%
2021/09/03	8	21.56	21	21.25	21.35	-13	6,268	-0.21%
2021/09/01	0	0.00	54	22.60	22.60	-54	6,793	-0.79%
2021/08/31	2	22.20	1	22.15	22.15	1	6,930	0.01%
2021/08/30	6	22.73	1	22.85	22.65	5	7,043	0.07%
2021/08/27	0	0.00	2	22.70	22.95	-2	7,230	-0.03%
2021/08/26	0	0.00	1	23.15	23.10	-1	7,420	-0.01%
2021/08/25	0	0.00	2	22.85	22.95	-2	7,733	-0.03%
2021/08/24	1	23.05	1	22.90	22.85	0	7,820	0.00%
2021/08/23	6	21.74	4	21.86	22.30	2	7,848	0.03%
2021/08/19	5	21.35	5	21.40	20.90	0	8,027	0.00%
2021/08/18	3.2	21.32	5	21.55	22.00	-1.8	8,156	-0.02%
2021/08/17	5	21.10	0	0.00	21.00	5	8,366	0.06%
2021/08/16	1	22.25	7	22.80	22.25	-6	8,497	-0.07%
2021/08/13	6	23.23	1	23.00	22.80	5	8,909	0.06%
2021/08/11	4.2	24.82	0	0.00	23.60	4.2	9,109	0.05%
2021/08/10	10	26.14	2	25.90	25.20	8	9,133	0.09%
2021/08/09	0	0.00	4	26.46	26.05	-4	9,209	-0.04%
2021/08/06	5	26.37	5	26.20	25.60	0	9,267	0.00%
2021/08/05	0	0.00	1	25.90	25.30	-1	9,258	-0.01%
2021/08/04	4	25.70	5	25.81	25.40	-1	9,342	-0.01%
2021/08/03	6	26.43	0	0.00	25.85	6	9,614	0.06%
2021/08/02	9	26.63	3	26.70	26.55	6	9,883	0.06%
2021/07/30	11	25.36	0	0.00	25.75	11	9,904	0.11%
2021/07/29	5	25.34	3	24.97	25.40	2	10,042	0.02%
2021/07/28	7	24.44	6	24.63	25.20	1	10,144	0.01%
2021/07/27	96	27.84	21	27.41	26.30	75	9,734	0.77%
2021/07/26	5	25.34	4	25.49	25.90	1	9,183	0.01%
2021/07/22	2	23.55	4	23.59	23.25	-2	9,337	-0.02%
2021/07/20	1	24.70	1	24.45	23.75	0	10,097	0.00%
2021/07/19	1	25.15	15	24.65	24.25	-14	10,065	-0.14%
2021/07/16	1	25.15	2	25.13	24.85	-1	10,094	-0.01%
2021/07/15	1	24.10	2	24.15	24.65	-1	10,091	-0.01%
2021/07/14	5	24.38	4	24.19	23.85	1	10,097	0.01%
2021/07/13	5	25.47	5	25.65	24.15	0	9,985	0.00%
2021/07/12	3	25.22	3	24.85	25.25	0	9,952	0.00%
2021/07/09	8	25.14	3	25.13	25.00	5	9,914	0.05%
2021/07/08	4	25.50	4	25.39	25.60	0	9,964	0.00%
2021/07/07	2	25.40	2	25.85	25.35	0	10,006	0.00%
2021/07/06	2	26.35	0	0.00	25.65	2	10,041	0.02%
2021/07/05	3	25.80	6	26.06	26.45	-3	10,210	-0.03%
2021/07/02	4	25.79	4	25.45	25.30	0	10,406	0.00%
2021/07/01	3	26.05	2	25.85	25.55	1	10,493	0.01%
2021/06/30	5	26.08	5	26.01	25.85	0	10,595	0.00%
2021/06/28	0	0.00	4	26.30	26.25	-4	11,111	-0.04%
2021/06/25	3	27.18	3	27.65	26.90	0	11,160	0.00%
2021/06/24	2	27.20	3	27.03	27.20	-1	11,083	-0.01%
2021/06/23	7	27.10	8	26.87	26.40	-1	11,158	-0.01%
2021/06/22	5	27.39	2	27.10	26.75	3	11,554	0.03%
2021/06/21	8	27.56	9	28.02	27.25	-1	11,582	-0.01%
2021/06/18	0	0.00	20	28.39	28.95	-20	12,734	-0.16%
2021/06/16	18	28.87	11	29.17	28.30	7	12,653	0.06%
2021/06/15	7	29.09	13	29.38	29.20	-6	12,668	-0.05%
2021/06/11	4	28.48	5	28.75	28.30	-1	13,381	-0.01%
2021/06/10	4	28.84	15	29.47	28.75	-11	13,691	-0.08%
2021/06/09	16	28.67	14	28.66	28.40	2	13,488	0.01%
2021/06/08	23	27.85	18	28.45	28.05	5	13,317	0.04%
2021/06/07	5	27.44	0	0.00	26.95	5	13,176	0.04%
2021/06/04	8	28.64	6	28.74	28.10	2	13,081	0.02%
2021/06/03	10	29.29	2	29.30	29.35	8	12,917	0.06%
2021/06/02	22	29.64	12	29.20	28.90	10	12,728	0.08%
2021/06/01	5	26.15	3	27.28	27.55	2	12,238	0.02%
2021/05/31	7	25.16	3	25.28	25.05	4	12,379	0.03%
2021/05/28	5	25.29	4	24.94	24.75	1	12,336	0.01%
2021/05/27	2	24.65	0	0.00	24.20	2	12,338	0.02%
2021/05/26	9	25.30	7	25.18	24.75	2	12,313	0.02%
2021/05/25	2	25.30	8	25.07	25.00	-6	12,225	-0.05%
2021/05/24	1	22.80	4	23.18	24.00	-3	12,164	-0.02%
2021/05/21	9	24.72	6	24.68	24.20	3	12,169	0.02%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	2	22.68	0	0.00	22.40	2	12,046	0.02%
2021/05/18	1	20.60	2	20.85	21.55	-1	12,370	-0.01%
2021/05/17	1	20.00	0	0.00	19.60	1	12,405	0.01%
2021/05/14	0	0.00	28	21.66	21.75	-28	12,332	-0.23%
2021/05/13	6.2	23.03	2	23.30	23.00	4.2	12,184	0.03%
2021/05/12	0.2	25.60	1	26.80	25.55	-0.8	12,101	-0.01%
2021/05/11	18	29.50	17	29.75	28.35	1	12,068	0.01%
2021/05/10	17	30.83	14	30.23	31.45	3	11,997	0.03%
2021/05/07	5	27.41	14	27.48	28.60	-9	12,049	-0.07%
2021/05/06	15	27.28	2	27.93	26.70	13	11,972	0.11%
2021/05/05	3	26.88	15	27.28	27.65	-12	11,813	-0.10%
2021/05/04	7	25.89	14	27.25	26.20	-7	11,670	-0.06%
2021/05/03	5	29.72	14	30.61	28.65	-9	11,560	-0.08%
2021/04/29	11	31.37	9	31.74	31.00	2	11,524	0.02%
2021/04/28	15.3	32.46	17	32.40	31.25	-1.7	11,436	-0.01%
2021/04/27	29	32.92	21	33.38	32.30	8	11,254	0.07%
2021/04/26	21	32.50	1	33.70	32.60	20	10,983	0.18%
2021/04/23	0	0.00	1	29.45	30.65	-1	10,542	-0.01%
2021/04/22	0	0.00	1	28.70	27.90	-1	10,540	-0.01%
2021/04/21	1	30.80	0	0.00	31.00	1	10,573	0.01%
2021/04/19	0	0.00	1	32.70	32.75	-1	10,752	-0.01%
2021/04/16	1	36.30	2	36.20	36.30	-1	10,808	-0.01%
2021/04/15	1	32.70	0	0.00	33.00	1	10,947	0.01%
2021/04/14	0	0.00	3	30.23	31.90	-3	11,113	-0.03%
2021/04/13	1	36.90	0	0.00	33.20	1	11,241	0.01%
2021/04/12	1	38.50	0	0.00	36.50	1	11,296	0.01%
2021/04/09	18	37.94	5	37.82	37.80	13	11,456	0.11%
2021/04/08	14	39.37	26	39.89	39.85	-12	11,332	-0.11%
2021/04/07	1	39.00	12	39.75	40.50	-11	11,139	-0.10%
2021/04/06	1	36.20	1	36.85	36.85	0	11,109	0.00%
2021/04/01	32	31.24	26	31.14	33.50	6	11,321	0.05%
2021/03/31	19	30.40	2.1	30.22	30.70	16.9	11,137	0.15%
2021/03/30	14	28.50	58	27.99	27.95	-44	11,109	-0.40%
2021/03/29	5	27.78	0	0.00	27.55	5	11,221	0.04%
2021/03/26	2	27.18	4	27.50	28.00	-2	11,462	-0.02%
2021/03/25	5.1	27.58	7	27.90	27.90	-1.9	11,748	-0.02%
2021/03/24	23	25.79	40	25.58	26.75	-17	12,908	-0.13%
2021/03/23	80	25.35	55.4	25.70	24.35	24.6	13,165	0.19%
2021/03/22	20	26.40	1	26.40	26.40	19	12,040	0.16%
2021/03/19	1	24.00	3	24.00	24.00	-2	12,104	-0.02%
2021/03/18	10	21.85	12	21.85	21.85	-2	12,247	-0.02%
2021/03/17	14	19.51	18	19.62	19.90	-4	12,261	-0.03%
2021/03/16	10	18.15	80	18.19	19.00	-70	11,553	-0.61%
2021/03/15	32	18.09	3	18.12	18.05	29	11,407	0.25%
2021/03/12	1	17.50	0	0.00	17.65	1	11,400	0.01%
2021/03/10	4	17.20	2	16.95	16.95	2	12,278	0.02%
2021/03/08	0	0.00	2	16.93	16.75	-2	12,498	-0.02%
2021/03/04	4	17.45	2	17.65	17.30	2	12,865	0.02%
2021/03/02	2	17.78	3	17.35	17.35	-1	13,058	-0.01%
2021/02/26	11	17.54	61	17.21	17.70	-50	13,319	-0.38%
2021/02/25	14	17.49	12	17.68	17.50	2	13,530	0.01%
2021/02/24	25	17.69	15	17.42	17.50	10	13,848	0.07%
2021/02/23	34	17.93	51	17.78	17.60	-17	14,549	-0.12%
2021/02/22	19.1	18.81	30	19.19	18.75	-10.9	16,106	-0.07%
2021/02/19	36	18.46	18	18.46	18.40	18	16,893	0.11%
2021/02/18	24.2	18.51	62	18.71	18.50	-37.8	17,339	-0.22%
2021/02/17	0	0.00	3	17.65	17.65	-3	17,392	-0.02%
2021/02/05	60.1	16.09	0	0.00	16.05	60.1	18,457	0.33%
2021/02/04	1.1	16.09	2	16.15	16.15	-1	18,575	-0.01%
2021/02/03	1	16.45	5	16.38	16.10	-4	18,747	-0.02%
2021/02/02	1	15.85	6	15.92	16.05	-5	19,260	-0.03%
2021/02/01	4	15.65	10	15.86	16.00	-6	20,419	-0.03%
2021/01/29	23	14.86	1	15.65	15.65	22	21,208	0.10%
2021/01/28	2	14.20	3	14.30	14.30	-1	21,057	0.00%
2021/01/26	1	13.75	0	0.00	13.70	1	21,214	0.00%
2021/01/25	20	13.65	2	14.30	14.30	18	21,304	0.08%
2021/01/22	1	13.35	0	0.00	13.60	1	21,881	0.00%
2021/01/21	2	13.80	0	0.00	13.60	2	22,107	0.01%
2021/01/20	1	14.50	0	0.00	13.65	1	22,944	0.00%
2021/01/15	7	14.94	1	15.15	14.70	6	24,096	0.02%
2021/01/14	0	0.00	4	15.28	15.30	-4	25,209	-0.02%
2021/01/12	7	15.50	1	15.30	15.40	6	25,401	0.02%
2021/01/11	2	16.40	3	16.70	16.65	-1	25,317	0.00%
2021/01/08	83	17.13	82	16.80	16.60	1	25,313	0.00%
2021/01/07	15	16.74	11	16.74	16.85	4	25,274	0.02%
2021/01/06	0	0.00	19	15.83	16.50	-19	25,542	-0.07%
2021/01/05	30	17.00	34	17.44	17.00	-4	25,605	-0.02%
2021/01/04	41	17.69	42.5	17.76	17.50	-1.5	25,605	-0.01%
2020/12/31	14	17.69	14	17.40	17.25	0	25,391	0.00%
2020/12/30	2	17.48	0	0.00	17.40	2	25,329	0.01%
2020/12/29	24	17.61	32	17.71	17.30	-8	25,250	-0.03%
2020/12/28	9	17.89	9	18.07	17.65	0	25,122	0.00%
2020/12/25	23	17.68	21	17.84	17.25	2	24,821	0.01%
2020/12/24	36	17.53	55	17.55	17.50	-19	24,665	-0.08%
2020/12/23	15	17.77	21	17.65	17.55	-6	24,380	-0.02%
2020/12/22	18	17.72	26	18.07	17.05	-8	24,245	-0.03%
2020/12/21	39	18.49	50	18.84	18.05	-11	23,970	-0.05%
2020/12/18	70.5	19.19	51	19.33	18.70	19.5	23,684	0.08%
2020/12/17	4	18.00	18	18.18	18.20	-14	22,522	-0.06%
2020/12/16	2	16.70	3	16.48	16.55	-1	22,164	0.00%
2020/12/14	5	16.81	2	16.83	16.60	3	21,951	0.01%
2020/12/11	0	0.00	7	15.85	16.00	-7	21,725	-0.03%
2020/12/10	43	16.93	8	17.03	16.65	35	21,536	0.16%
2020/12/09	16	17.21	16	17.60	17.05	0	21,348	0.00%
2020/12/08	12	18.03	14	18.01	17.90	-2	21,085	-0.01%
2020/12/07	36	17.88	62	18.01	17.70	-26	20,932	-0.12%
2020/12/04	66	18.55	45	18.26	17.95	21	20,725	0.10%
2020/12/03	12	17.78	17	17.89	17.45	-5	19,960	-0.03%
2020/12/02	22	17.82	12	18.03	17.70	10	19,873	0.05%
2020/12/01	40	18.92	33	18.73	18.30	7	19,753	0.04%
2020/11/30	11	18.05	93	18.11	18.10	-82	19,546	-0.42%
2020/11/27	55	17.88	27	17.76	17.85	28	19,607	0.14%
2020/11/26	40	19.05	40	18.90	18.75	0	19,397	0.00%
2020/11/25	19	19.05	10	19.60	18.95	9	19,171	0.05%
2020/11/24	24	18.74	9	19.09	18.65	15	18,775	0.08%
2020/11/23	6	19.41	6.1	19.17	19.00	-0.1	18,562	0.00%
2020/11/20	58	19.13	24	19.14	19.20	34	18,218	0.19%
2020/11/19	53	19.07	59	19.22	19.10	-6	17,425	-0.03%
2020/11/18	34	18.57	1	18.80	18.55	33	15,774	0.21%
2020/11/17	29	17.93	51	18.04	17.25	-22	14,842	-0.15%
2020/11/16	27	17.22	12	17.21	17.30	15	14,314	0.10%
2020/11/13	28	17.42	31	17.25	17.30	-3	14,107	-0.02%
2020/11/12	23	16.24	0	0.00	16.20	23	13,180	0.17%
2020/11/11	20	16.65	11	16.74	16.15	9	13,049	0.07%
2020/11/10	23	16.92	44	16.68	16.55	-21	12,829	-0.16%
2020/11/09	129	16.93	82	17.02	17.05	47	12,241	0.38%	大買/
2020/11/06	13	16.60	68	16.49	16.60	-55	10,997	-0.50%
2020/11/05	1	15.30	0	0.00	15.10	1	9,976	0.01%
2020/11/04	0	0.00	20	14.81	15.25	-20	9,771	-0.20%
2020/11/03	70	14.83	0	0.00	14.70	70	9,658	0.72%
2020/11/02	0	0.00	3	14.75	14.70	-3	9,540	-0.03%
2020/10/30	29	15.70	17	15.26	15.00	12	9,403	0.13%
2020/10/29	14	14.94	12	15.17	15.10	2	8,786	0.02%
2020/10/28	39	15.36	40	15.56	15.50	-1	8,453	-0.01%
2020/10/26	12	15.03	8	14.66	14.70	4	7,463	0.05%
2020/10/23	97	14.72	106	14.89	15.05	-9	7,132	-0.13%	大賣/
2020/10/22	12	14.61	43.3	14.73	14.95	-31.3	6,473	-0.48%
2020/10/21	3	13.07	8	13.24	13.60	-5	5,302	-0.09%
2020/10/19	1	12.50	1	12.60	12.60	0	4,951	0.00%
2020/10/16	2	12.65	2	12.95	12.30	0	4,874	0.00%
2020/10/15	1	12.90	4	12.85	12.55	-3	4,772	-0.06%
2020/10/14	24	12.48	24	12.48	13.00	0	4,618	0.00%
2020/10/13	5	12.36	7	12.26	12.40	-2	4,163	-0.05%
2020/10/06	2	11.30	0	0.00	11.15	2	3,893	0.05%
2020/10/05	0	0.00	4	10.80	11.00	-4	3,877	-0.10%
2020/09/29	40	11.00	6	10.74	10.65	34	3,801	0.89%
2020/09/23	29	11.94	27	11.34	11.20	2	3,630	0.06%
2020/09/22	58	12.72	4	12.84	11.75	54	3,599	1.50%
2020/09/21	0	0.00	4	11.90	12.35	-4	3,146	-0.13%
2020/09/18	1	11.30	0	0.00	11.25	1	2,957	0.03%
2020/09/15	0	0.00	1	10.95	11.00	-1	2,885	-0.03%
2020/09/09	25	11.14	0	0.00	11.00	25	2,828	0.88%
2020/09/08	2	11.20	0	0.00	11.00	2	2,799	0.07%
2020/09/07	4	11.30	1	11.30	11.20	3	2,771	0.11%
2020/09/03	0	0.00	6	11.35	11.40	-6	2,712	-0.22%
2020/09/02	0	0.00	6	11.58	11.90	-6	2,642	-0.23%
2020/09/01	18	11.28	0	0.00	11.35	18	2,443	0.74%
2020/08/28	1	10.80	0	0.00	10.55	1	2,364	0.04%
2020/08/27	0	0.00	2	10.80	10.80	-2	2,341	-0.09%
2020/08/25	3	11.52	0	0.00	11.45	3	2,334	0.13%
2020/08/24	1	11.25	1	11.05	11.30	0	2,319	0.00%
2020/08/21	10	10.98	10	10.95	10.95	0	2,260	0.00%
2020/08/20	0	0.00	6	11.29	10.75	-6	2,208	-0.27%
2020/08/19	0	0.00	2	11.83	11.75	-2	2,095	-0.10%
2020/08/18	8	10.62	15	10.66	11.10	-7	1,767	-0.40%
2020/08/13	1	9.52	0	0.00	9.48	1	1,441	0.07%
2020/08/12	6	9.54	0	0.00	9.54	6	1,433	0.42%
2020/08/11	2	9.68	0	0.00	9.68	2	1,437	0.14%
2020/08/07	7	9.74	0	0.00	9.74	7	1,453	0.48%
2020/08/04	0	0.00	15	9.90	9.90	-15	1,465	-1.02%
2020/08/03	3	9.71	0	0.00	9.71	3	1,500	0.20%
2020/07/31	2	9.76	0	0.00	9.69	2	1,512	0.13%
2020/07/29	11	9.85	1	10.10	9.80	10	1,516	0.66%
2020/07/17	0	0.00	1	9.68	9.57	-1	1,395	-0.07%
2020/07/15	1	10.25	0	0.00	10.00	1	1,382	0.07%
2020/07/14	0	0.00	1	10.00	10.10	-1	1,269	-0.08%
2020/07/13	2	10.15	8	10.08	10.10	-6	1,257	-0.48%
2020/07/09	6	10.13	0	0.00	10.00	6	1,215	0.49%
2020/07/08	0	0.00	1	10.15	10.15	-1	1,202	-0.08%
2020/07/07	1	10.10	0	0.00	10.20	1	1,194	0.08%
2020/07/01	1	10.30	1	10.25	10.05	0	1,164	0.00%
2020/06/05	0	0.00	10	10.20	10.10	-10	1,260	-0.79%
2020/05/29	0	0.00	10	9.70	9.94	-10	1,190	-0.84%
2020/05/26	10	9.48	0	0.00	9.48	10	1,149	0.87%
2020/05/08	4.4	10.75	1	10.85	10.40	3.4	1,174	0.29%
2020/05/06	0	0.00	3	10.05	10.40	-3	1,157	-0.26%
2020/05/04	6	10.48	2	10.80	10.10	4	1,141	0.35%
2020/04/29	0	0.00	30	10.15	10.15	-30	1,061	-2.83%
2020/04/27	0	0.00	27	9.17	9.25	-27	1,056	-2.56%
2020/04/21	0.2	8.52	0	0.00	8.59	0.2	1,100	0.02%
2020/04/13	0	0.00	1	8.60	8.56	-1	1,181	-0.08%
2020/04/10	1	8.71	0	0.00	8.66	1	1,187	0.08%
2020/03/23	3	6.73	0	0.00	6.73	3	1,425	0.21%
2020/03/20	0	0.00	4	7.08	7.18	-4	1,446	-0.28%
2020/03/19	0	0.00	3	6.75	6.75	-3	1,442	-0.21%
2020/02/20	1	10.75	0	0.00	10.90	1	1,403	0.07%
2020/02/19	0.2	10.90	0	0.00	10.95	0.2	1,548	0.01%
2020/02/14	0	0.00	7	10.86	10.85	-7	1,550	-0.45%
2020/02/11	1	10.90	0	0.00	10.75	1	1,519	0.07%
2020/02/10	10	11.14	3	11.20	10.90	7	1,491	0.47%
2020/01/15	0	0.00	2	11.90	11.90	-2	1,680	-0.12%
2020/01/07	0	0.00	10	11.95	12.00	-10	1,673	-0.60%
2020/01/03	1	12.10	5	12.45	12.20	-4	1,645	-0.24%
2020/01/02	2.2	12.67	1	12.65	12.50	1.2	1,611	0.07%
2019/12/23	0	0.00	20	12.20	11.75	-20	1,545	-1.29%
2019/12/19	0	0.00	4	12.10	11.95	-4	1,498	-0.27%
2019/12/18	0	0.00	1	11.70	11.70	-1	1,452	-0.07%
2019/12/13	1	11.40	0	0.00	11.30	1	1,467	0.07%
2019/12/10	1	11.45	2	11.45	11.45	-1	1,510	-0.07%
2019/12/05	0	0.00	3	11.75	11.80	-3	1,512	-0.20%
2019/12/03	3	11.65	4	11.60	11.60	-1	1,493	-0.07%
2019/12/02	1	11.10	1	11.20	11.30	0	1,511	0.00%
2019/11/27	0	0.00	1	11.55	11.55	-1	1,523	-0.07%
2019/11/26	0	0.00	2	11.50	11.50	-2	1,520	-0.13%
2019/11/25	5	11.40	9	11.54	11.45	-4	1,507	-0.27%
2019/11/22	2	11.05	1	11.10	11.15	1	1,469	0.07%
2019/11/21	1	11.00	0	0.00	11.15	1	1,512	0.07%
2019/11/20	1	11.10	0	0.00	11.10	1	1,511	0.07%
2019/11/19	10	11.05	0	0.00	11.05	10	1,491	0.67%
2019/11/18	3	11.27	0	0.00	11.15	3	1,473	0.20%
2019/11/13	1	10.70	0	0.00	10.55	1	1,380	0.07%
2019/11/12	2	10.75	2	10.65	10.70	0	1,392	0.00%
2019/11/06	0	0.00	5	10.95	10.85	-5	1,531	-0.33%
2019/10/29	5	12.41	0	0.00	11.55	5	2,050	0.24%
2019/10/18	1	11.05	1	11.00	10.90	0	2,002	0.00%
2019/10/17	0	0.00	1	10.75	10.80	-1	2,040	-0.05%
2019/10/03	1	10.60	0	0.00	10.80	1	2,860	0.03%
2019/09/25	0	0.00	10	11.20	11.15	-10	3,260	-0.31%
2019/09/19	0	0.00	1	11.50	11.45	-1	4,592	-0.02%
2019/09/12	1	11.35	1	11.35	11.35	0	5,199	0.00%
2019/09/09	1	11.15	0	0.00	11.15	1	5,286	0.02%
2019/08/27	0	0.00	68	11.43	11.35	-68	5,327	-1.28%
2019/08/26	6	11.51	11	11.50	11.65	-5	5,330	-0.09%
2019/08/21	50	11.54	0	0.00	11.55	50	5,884	0.85%
2019/08/20	10	11.65	0	0.00	11.50	10	5,944	0.17%
2019/08/19	10	11.60	5	11.50	11.65	5	5,919	0.08%
2019/08/15	3	11.38	0	0.00	11.35	3	5,894	0.05%
2019/08/14	0	0.00	2	11.70	11.65	-2	5,880	-0.03%
2019/08/13	6	12.13	7	12.03	12.00	-1	5,841	-0.02%
2019/08/12	0	0.00	2	12.15	12.10	-2	5,832	-0.03%
2019/08/08	10	12.60	0	0.00	12.40	10	5,792	0.17%
2019/08/06	28	12.62	3	12.90	12.25	25	5,674	0.44%
2019/08/02	2	12.08	2	12.15	11.70	0	5,353	0.00%
2019/08/01	3	11.93	3	11.78	11.75	0	5,270	0.00%
2019/07/31	1	11.60	0	0.00	11.60	1	5,230	0.02%
2019/07/30	2	11.60	6	11.70	11.50	-4	5,202	-0.08%
2019/07/25	2	12.35	2	12.28	12.20	0	5,143	0.00%
2019/07/24	5	11.93	2	11.98	12.05	3	5,046	0.06%
2019/07/19	11	12.10	1	12.40	12.05	10	4,969	0.20%
2019/07/18	0	0.00	1	12.20	12.00	-1	4,897	-0.02%
2019/07/15	5	11.92	2	11.85	12.10	3	4,826	0.06%
2019/07/12	5	12.61	0	0.00	12.40	5	4,734	0.11%
2019/07/11	9	13.25	3	13.15	13.10	6	4,624	0.13%
2019/07/10	1	13.45	1	12.85	13.75	0	4,472	0.00%
2019/07/08	1	12.80	1	12.70	12.45	0	4,097	0.00%
2019/07/05	1	12.45	0	0.00	12.45	1	4,038	0.02%
2019/07/04	2	13.00	0	0.00	12.90	2	4,030	0.05%
2019/07/03	5	13.00	5	12.80	12.80	0	3,992	0.00%
2019/07/02	10	13.25	12	12.82	12.80	-2	4,026	-0.05%
2019/07/01	0	0.00	15	13.05	13.05	-15	4,113	-0.36%
2019/06/28	3	12.70	23	12.63	13.00	-20	4,020	-0.50%
2019/06/27	27	13.01	6	13.01	13.00	21	3,877	0.54%
2019/06/26	7	12.42	9	12.18	12.65	-2	3,282	-0.06%
2019/06/25	9	11.88	4	11.85	11.50	5	2,854	0.18%
2019/06/24	13	11.45	7	11.67	11.75	6	2,509	0.24%
2019/06/19	1	10.65	0	0.00	10.70	1	2,220	0.05%
2019/06/18	1	10.60	2	10.83	10.70	-1	2,213	-0.05%
2019/06/17	1	10.55	1	10.55	10.45	0	2,136	0.00%
2019/06/13	1	10.15	0	0.00	10.05	1	2,234	0.04%
2019/06/06	10	10.35	0	0.00	10.15	10	2,238	0.45%
2019/06/04	0	0.00	1	10.80	10.35	-1	2,212	-0.05%
2019/05/30	1	11.25	1	11.05	10.95	0	2,092	0.00%
2019/05/29	3	11.18	2	11.10	11.15	1	2,020	0.05%
2019/05/28	1	10.70	3	11.10	11.40	-2	1,689	-0.12%
2019/05/27	3	10.42	2	10.43	10.40	1	1,478	0.07%
2019/05/22	0	0.00	13	10.05	9.92	-13	1,450	-0.90%
2019/04/18	3	10.10	0	0.00	10.10	3	1,454	0.21%
2019/04/17	10	10.40	2	10.40	10.40	8	1,455	0.55%
2019/04/10	4	10.65	0	0.00	10.55	4	1,397	0.29%
2019/04/08	3	11.67	6	11.76	11.50	-3	1,295	-0.23%
2019/04/03	5	11.50	0	0.00	11.40	5	1,213	0.41%
2019/03/19	1	11.20	1	11.35	10.60	0	1,246	0.00%
2019/03/06	0	0.00	1	10.25	10.25	-1	1,095	-0.09%
2019/03/05	0	0.00	1	10.30	10.35	-1	1,104	-0.09%
2019/01/24	0	0.00	16	9.60	9.64	-16	1,091	-1.47%
2019/01/09	0	0.00	10	9.57	9.50	-10	1,123	-0.89%
2019/01/07	10	9.32	0	0.00	9.32	10	1,140	0.88%
2018/12/24	3	10.75	3	10.60	10.60	0	1,155	0.00%
2018/12/22	10	10.45	9	10.30	10.35	1	1,047	0.10%
2018/12/21	1	10.00	1	10.15	10.45	0	1,001	0.00%
2018/12/04	9	10.10	11	10.30	10.10	-2	1,000	-0.20%
2018/11/22	0	0.00	1	9.69	9.60	-1	1,577	-0.06%
2018/11/14	2	9.94	0	0.00	9.94	2	1,582	0.13%
2018/11/13	0	0.00	2	9.80	9.89	-2	1,598	-0.13%
2018/11/12	4	10.10	2	10.10	10.10	2	1,608	0.12%
2018/11/09	0	0.00	3	10.00	10.05	-3	1,646	-0.18%
2018/11/08	1	10.40	1	10.20	10.15	0	1,677	0.00%
2018/11/06	2	10.05	2	10.15	9.94	0	1,749	0.00%
2018/11/05	5	10.14	0	0.00	10.05	5	1,749	0.29%
2018/11/02	8	10.31	3	10.48	10.25	5	1,755	0.28%
2018/11/01	7	10.14	1	10.25	10.35	6	1,749	0.34%
2018/10/31	1	9.38	1	9.45	9.56	0	1,732	0.00%
2018/09/28	2	13.00	2	12.78	12.75	0	3,015	0.00%
2018/09/14	0	0.00	1	12.65	12.80	-1	3,671	-0.03%
2018/09/05	2	14.68	2	14.68	14.20	0	3,800	0.00%
2018/09/04	1	14.25	0	0.00	14.15	1	3,764	0.03%
2018/09/03	2	14.28	7	14.26	14.30	-5	3,806	-0.13%
2018/08/31	2	14.48	4	14.18	14.00	-2	3,770	-0.05%
2018/08/30	3	13.97	0	0.00	13.85	3	3,686	0.08%
2018/08/29	5	14.30	0	0.00	14.40	5	3,660	0.14%
2018/08/23	0	0.00	15	13.20	13.20	-15	3,698	-0.41%
2018/08/20	7	14.09	7	14.02	14.10	0	3,895	0.00%
2018/08/17	3	14.15	5	14.20	14.15	-2	3,911	-0.05%
2018/08/15	12	13.84	0	0.00	13.80	12	3,977	0.30%
2018/08/14	0	0.00	5	13.95	14.10	-5	4,041	-0.12%
2018/08/09	2	15.75	2	15.60	15.65	0	4,101	0.00%
2018/08/08	4	15.78	4	15.71	15.85	0	4,171	0.00%
2018/08/07	3	15.53	3	15.57	15.45	0	4,245	0.00%
2018/08/06	1	15.60	1	15.70	15.65	0	4,330	0.00%
2018/08/03	0	0.00	1	15.75	15.80	-1	4,451	-0.02%
2018/08/02	7	16.22	5	15.97	15.80	2	4,597	0.04%
2018/07/31	3	16.55	3	16.70	16.50	0	4,782	0.00%
2018/07/30	6	17.11	11	16.82	16.70	-5	4,844	-0.10%
2018/07/27	17	16.81	8	16.96	17.10	9	4,977	0.18%
2018/07/26	10	16.63	36	16.80	16.65	-26	4,929	-0.53%
2018/07/25	12	16.97	7	17.12	17.05	5	4,817	0.10%
2018/07/24	8	15.60	6	15.50	15.75	2	4,673	0.04%
2018/07/23	20	15.03	0	0.00	15.00	20	4,811	0.42%
2018/07/18	1	15.70	0	0.00	15.95	1	5,213	0.02%
2018/07/17	17	15.54	7	15.26	15.60	10	5,226	0.19%
2018/07/16	3	14.87	3	14.85	14.75	0	5,204	0.00%
2018/07/13	4	14.83	4	14.83	14.75	0	5,424	0.00%
2018/07/12	3	14.55	3	14.65	14.55	0	5,536	0.00%
2018/07/11	0	0.00	1	14.40	14.50	-1	5,594	-0.02%
2018/07/10	4	14.78	4	14.70	14.65	0	5,682	0.00%
2018/07/09	2	15.05	2	15.25	14.80	0	6,051	0.00%
2018/07/06	8	15.07	6	15.53	15.25	2	6,270	0.03%
2018/07/05	9	15.84	11	15.64	15.75	-2	6,463	-0.03%
2018/07/03	0	0.00	1	14.40	13.85	-1	6,499	-0.02%
2018/07/02	2	14.70	2	14.80	14.45	0	6,876	0.00%
2018/06/29	2	14.80	2	14.88	14.65	0	7,726	0.00%
2018/06/28	3	14.87	2	15.05	14.75	1	8,094	0.01%
2018/06/27	0	0.00	1	15.15	15.15	-1	8,423	-0.01%
2018/06/26	17	14.73	22	14.90	15.50	-5	8,627	-0.06%
2018/06/25	5	14.40	8	14.43	14.40	-3	8,774	-0.03%
2018/06/22	2	15.10	1	15.10	14.85	1	9,006	0.01%
2018/06/20	3	16.35	5	16.00	16.00	-2	10,062	-0.02%
2018/06/19	0	0.00	4	16.58	16.50	-4	10,546	-0.04%
2018/06/15	0	0.00	3	17.25	16.95	-3	11,596	-0.03%
2018/06/14	0	0.00	2	16.90	16.80	-2	12,274	-0.02%
2018/06/13	1	17.20	10	17.10	16.95	-9	12,508	-0.07%
2018/06/12	0	0.00	2	16.88	16.85	-2	12,583	-0.02%
2018/06/11	2	17.60	0	0.00	17.35	2	12,666	0.02%
2018/06/06	15	18.32	0	0.00	18.05	15	13,307	0.11%
2018/06/05	4	18.20	1	18.30	18.20	3	13,595	0.02%
2018/05/30	5	17.60	7	17.76	18.00	-2	15,866	-0.01%
2018/05/23	1	18.30	0	0.00	18.25	1	19,473	0.01%
2018/05/22	0	0.00	1	19.15	19.05	-1	19,658	-0.01%
2018/05/15	1	18.95	0	0.00	18.55	1	19,715	0.01%
2018/05/14	1	18.30	8	18.33	18.30	-7	19,746	-0.04%
2018/05/11	2	19.35	3	19.00	19.00	-1	19,723	-0.01%
2018/05/10	2	20.20	0	0.00	20.10	2	19,658	0.01%
2018/05/09	6	20.58	1	20.85	20.20	5	19,617	0.03%
2018/05/07	2	20.03	0	0.00	19.70	2	19,730	0.01%
2018/05/04	6	20.25	4	20.56	20.20	2	20,048	0.01%
2018/05/03	2	19.60	0	0.00	19.50	2	20,050	0.01%
2018/05/02	0	0.00	2	19.60	19.50	-2	20,180	-0.01%
2018/04/30	4	20.46	3	19.75	20.25	1	20,813	0.00%
2018/04/27	12	19.70	10	19.33	20.50	2	21,028	0.01%
2018/04/26	3	19.75	3	20.05	18.65	0	21,311	0.00%
2018/04/25	5	19.85	5	19.90	20.20	0	21,444	0.00%
2018/04/24	4	21.73	4	21.63	19.70	0	21,421	0.00%
2018/04/23	2	22.40	3	21.75	21.75	-1	21,234	0.00%
2018/04/19	10	22.94	21	22.86	22.80	-11	21,078	-0.05%
2018/04/18	4	21.80	3	22.25	22.15	1	21,106	0.00%
2018/04/17	0	0.00	1	21.00	21.00	-1	21,294	0.00%
2018/04/16	2	22.40	0	0.00	22.10	2	21,233	0.01%
2018/04/13	4	23.20	11	23.72	23.15	-7	21,163	-0.03%
2018/04/12	10	23.43	3	23.17	23.10	7	20,778	0.03%
2018/04/11	4	23.30	4	22.91	22.95	0	20,546	0.00%
2018/04/10	3	23.85	42	23.90	23.00	-39	20,305	-0.19%
2018/04/09	10	24.89	13	24.78	24.20	-3	20,075	-0.01%
2018/04/03	28	24.08	26	24.39	24.80	2	19,766	0.01%
2018/04/02	54	25.24	24	25.36	24.20	30	19,384	0.15%
2018/03/31	2	23.13	4	22.78	23.90	-2	18,544	-0.01%
2018/03/30	1	22.70	1	22.30	22.20	0	18,169	0.00%
2018/03/29	7	23.96	2	23.65	23.45	5	17,840	0.03%
2018/03/28	3	23.42	2	23.70	23.60	1	17,599	0.01%
2018/03/27	3	23.50	31	23.20	23.30	-28	17,423	-0.16%
2018/03/26	43	24.42	2	24.00	23.20	41	17,178	0.24%
2018/03/23	3	24.15	6	23.33	24.30	-3	16,765	-0.02%
2018/03/22	9	24.77	28	23.75	23.20	-19	16,108	-0.12%
2018/03/21	30	26.67	27	26.34	25.45	3	15,576	0.02%
2018/03/20	29	25.16	17	25.40	25.75	12	14,514	0.08%
2018/03/19	1	23.10	0	0.00	23.45	1	13,762	0.01%
2018/03/16	3	21.87	20	21.30	21.35	-17	13,532	-0.13%
2018/03/15	0	0.00	2	21.40	21.60	-2	13,522	-0.01%
2018/03/14	2	22.35	2	22.85	22.50	0	13,429	0.00%
2018/03/13	19	23.13	2	23.05	23.10	17	13,352	0.13%
2018/03/12	2	20.80	12	21.65	22.05	-10	13,259	-0.08%
2018/03/09	55	23.77	287	22.98	22.95	-232	13,083	-1.77%	大賣/鉅額交易
2018/03/08	27	28.49	13	26.66	25.45	14	12,833	0.11%
2018/03/07	25	27.98	3	27.42	28.25	22	12,386	0.18%
2018/03/06	7	24.64	6	25.18	25.70	1	12,016	0.01%
2018/03/05	19	22.94	16	22.83	23.40	3	11,526	0.03%
2018/03/02	21	20.58	6	20.35	21.30	15	10,741	0.14%
2018/03/01	2	19.28	2	19.40	19.40	0	9,776	0.00%
2018/02/27	7	19.72	10	19.75	19.85	-3	9,232	-0.03%
2018/02/26	13	20.03	26	20.22	20.40	-13	8,440	-0.15%
2018/02/23	21	18.25	23	18.06	18.55	-2	7,520	-0.03%
2018/02/22	19	17.01	1	17.40	16.90	18	6,916	0.26%
2018/02/21	0	0.00	3	15.60	16.10	-3	6,658	-0.05%
2018/02/12	3	14.87	0	0.00	14.65	3	6,559	0.05%
2018/02/08	0	0.00	1	15.30	14.95	-1	6,398	-0.02%
2018/02/06	3	15.83	7	16.59	15.35	-4	6,289	-0.06%
2018/02/05	1	16.80	0	0.00	17.05	1	6,203	0.02%
2018/02/02	0	0.00	1	17.60	17.30	-1	6,130	-0.02%
2018/01/31	0	0.00	9	17.52	18.00	-9	5,977	-0.15%
2018/01/30	0	0.00	2	17.78	17.40	-2	5,781	-0.03%
2018/01/29	6	18.07	8	18.25	18.50	-2	5,603	-0.04%
2018/01/26	7	17.99	4	17.55	17.60	3	5,201	0.06%
2018/01/25	3	17.45	1	17.30	17.65	2	5,043	0.04%
2018/01/24	274	17.37	11	17.93	17.65	263	4,932	5.33%	大買/鉅額交易
2018/01/23	8	17.71	11	17.17	17.20	-3	4,276	-0.07%
2018/01/22	9	16.36	65	16.66	17.35	-56	3,898	-1.44%
2018/01/19	57	16.07	1	15.30	15.80	56	3,421	1.64%
2018/01/18	1	15.10	51	14.92	14.90	-50	3,179	-1.57%
2018/01/17	1	14.70	20	14.75	14.55	-19	3,059	-0.62%
2018/01/16	47	14.47	15	14.80	14.40	32	3,069	1.04%
2018/01/15	27	14.55	1	14.70	14.45	26	3,015	0.86%
2018/01/12	4	15.60	1	15.70	15.00	3	2,958	0.10%
2018/01/11	8	15.22	7	15.39	15.45	1	2,714	0.04%
2018/01/10	0	0.00	3	13.95	14.05	-3	2,417	-0.12%
2018/01/09	2	14.00	10	14.05	14.00	-8	2,521	-0.32%
2018/01/04	0	0.00	1	14.00	14.00	-1	2,541	-0.04%
2018/01/03	3	13.35	4	13.35	13.30	-1	2,519	-0.04%
2018/01/02	1	13.15	0	0.00	13.15	1	2,516	0.04%