映泰 (2399)-兆豐-新營券商分點個股進出

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
23.20
漲跌
▼0.70
漲幅
-2.93%
成交量
14,640張
產業
上市電腦週邊類股
314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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/31	2	23.45	1	23.30	23.20	1	2,095	0.05%
2024/05/30	1.2	23.88	8	22.99	23.90	-6.8	2,090	-0.33%
2024/05/28	0	0.00	5	21.65	21.50	-5	2,303	-0.22%
2024/05/23	2	20.80	1	20.85	20.80	1	2,501	0.04%
2024/05/22	0	0.00	2	21.40	21.25	-2	2,519	-0.08%
2024/05/21	2	21.20	4	21.65	21.15	-2	2,537	-0.08%
2024/05/20	0	20.80	0	0.00	20.65	0	2,543	0.00%
2024/05/17	1	21.10	0	0.00	20.85	1	2,592	0.04%
2024/05/15	0	0.00	2	20.65	20.60	-2	2,924	-0.07%
2024/05/13	1	20.25	0	0.00	20.25	1	3,199	0.03%
2024/05/10	1	20.45	0	0.00	20.45	1	3,192	0.03%
2024/05/09	0	0.00	1	20.75	20.65	-1	3,193	-0.03%
2024/05/08	0	0.00	3	20.90	20.90	-3	3,196	-0.09%
2024/05/07	2	20.85	2	21.20	21.35	0	3,185	0.00%
2024/05/06	0	0.00	1	20.80	20.70	-1	3,166	-0.03%
2024/05/03	1	20.25	0	0.00	20.30	1	3,157	0.03%
2024/04/29	0	0.00	1	20.65	20.45	-1	3,218	-0.03%
2024/04/24	3	20.60	0	0.00	20.65	3	3,247	0.09%
2024/04/23	1	20.35	2	20.68	20.45	-1	3,252	-0.03%
2024/04/22	0	0.00	4	20.25	20.20	-4	3,260	-0.12%
2024/04/19	3	20.90	0	0.00	20.40	3	3,263	0.09%
2024/04/16	4	21.35	0	0.00	21.25	4	3,411	0.12%
2024/04/11	0	0.00	30	22.83	22.85	-30	3,397	-0.88%
2024/04/03	0	0.00	1	23.25	23.10	-1	3,469	-0.03%
2024/04/02	2	23.28	3	23.32	23.10	-1	3,531	-0.03%
2024/04/01	0	0.00	1	23.40	23.40	-1	3,715	-0.03%
2024/03/29	4	23.29	3	23.65	23.20	1	3,733	0.03%
2024/03/26	3	23.40	3	23.77	23.25	0	3,782	0.00%
2024/03/22	0	0.00	1	23.05	23.10	-1	3,785	-0.03%
2024/03/21	0	0.00	2	22.95	22.90	-2	3,797	-0.05%
2024/03/20	1	22.80	0	0.00	22.80	1	3,812	0.03%
2024/03/18	0	0.00	1	23.45	23.40	-1	3,993	-0.03%
2024/03/15	6	23.45	1	23.35	23.35	5	4,061	0.12%
2024/03/12	2	24.68	2	24.80	24.80	0	4,941	0.00%
2024/03/11	0	0.00	2	23.90	24.10	-2	5,391	-0.04%
2024/03/08	0	0.00	3	23.55	23.90	-3	5,484	-0.05%
2024/03/07	5	24.52	3	24.68	24.15	2	5,448	0.04%
2024/03/06	3	24.73	1	24.95	24.65	2	5,366	0.04%
2024/03/05	16	25.18	9	25.68	25.15	7	5,334	0.13%
2024/03/04	4	24.91	1	25.65	24.65	3	5,159	0.06%
2024/03/01	19	26.20	43.2	26.08	25.95	-24.2	5,079	-0.48%
2024/02/29	0.2	26.65	7	26.45	26.65	-6.8	4,615	-0.15%
2024/02/27	2	24.43	0	0.00	24.25	2	4,502	0.04%
2024/02/26	3	24.67	2	24.83	24.90	1	4,489	0.02%
2024/02/22	1	24.55	1	25.10	24.55	0	4,511	0.00%
2024/02/21	3	24.75	2	25.03	24.75	1	4,502	0.02%
2024/02/20	2	25.03	0	0.00	24.90	2	4,483	0.04%
2024/02/19	6	25.55	2	25.75	25.45	4	4,459	0.09%
2024/02/16	2	25.08	10	25.50	25.80	-8	4,428	-0.18%
2024/02/15	3	25.25	4	24.69	24.40	-1	4,183	-0.02%
2024/02/05	3	23.35	2	23.33	23.10	1	4,046	0.02%
2024/01/30	2	23.18	0	0.00	23.15	2	4,267	0.05%
2024/01/29	0	0.00	2	23.10	23.15	-2	4,291	-0.05%
2024/01/12	0	0.00	4	24.00	23.60	-4	5,190	-0.08%
2024/01/11	1	23.85	2	24.00	24.35	-1	5,159	-0.02%
2024/01/10	3	23.42	50	23.50	23.30	-47	5,118	-0.92%
2024/01/09	0	0.00	3	24.30	23.60	-3	5,121	-0.06%
2024/01/02	0	0.00	4	24.50	24.65	-4	5,499	-0.07%
2023/12/28	22	24.74	0	0.00	24.70	22	5,508	0.40%
2023/12/27	4	25.15	2	25.18	25.05	2	5,464	0.04%
2023/12/26	0	0.00	6	24.42	24.30	-6	5,325	-0.11%
2023/12/25	2	24.15	10	24.30	24.20	-8	5,306	-0.15%
2023/12/22	4	23.78	10	24.03	23.90	-6	5,272	-0.11%
2023/12/19	3	23.65	0	0.00	23.45	3	5,302	0.06%
2023/12/18	4	23.83	0	0.00	23.80	4	5,370	0.07%
2023/12/15	6	24.23	0	0.00	24.10	6	5,403	0.11%
2023/12/14	12	24.30	2	24.40	24.40	10	5,412	0.18%
2023/12/13	7	24.78	7	24.77	24.50	0	5,446	0.00%
2023/12/12	6	24.09	1	24.20	24.05	5	5,464	0.09%
2023/12/07	11	26.06	5	26.89	25.15	6	5,206	0.12%
2023/12/06	50	25.91	26	25.44	26.40	24	4,527	0.53%
2023/12/05	6	24.03	13	24.34	24.00	-7	3,970	-0.18%
2023/12/04	7	23.89	5	24.17	23.75	2	3,887	0.05%
2023/12/01	2	23.68	0	0.00	23.65	2	3,877	0.05%
2023/11/30	3	23.75	3	24.00	23.80	0	3,881	0.00%
2023/11/29	4	23.96	5	24.05	23.75	-1	3,895	-0.03%
2023/11/28	1	23.70	1	23.80	23.90	0	3,976	0.00%
2023/11/27	2	23.05	0	0.00	23.00	2	3,937	0.05%
2023/11/22	14	24.20	2	24.48	24.05	12	3,996	0.30%
2023/11/21	2	24.30	19	24.61	24.40	-17	4,093	-0.42%
2023/11/20	0	0.00	2	24.33	24.20	-2	4,386	-0.05%
2023/11/17	7	23.91	0	0.00	23.90	7	4,391	0.16%
2023/11/16	7	24.31	4	24.75	24.20	3	4,404	0.07%
2023/11/15	4	24.26	1	24.75	24.30	3	4,398	0.07%
2023/11/14	7	24.40	5	24.79	24.35	2	4,441	0.05%
2023/11/13	0	0.00	8	24.39	24.40	-8	4,590	-0.17%
2023/11/10	5	23.65	0	0.00	23.55	5	4,537	0.11%
2023/11/09	15	24.31	12	24.66	24.10	3	4,518	0.07%
2023/11/08	7	24.26	1	24.70	24.15	6	4,352	0.14%
2023/11/07	1	24.30	12	24.56	24.35	-11	4,347	-0.25%
2023/11/06	0	0.00	6	24.42	24.50	-6	4,382	-0.14%
2023/11/03	13	24.28	11	24.47	24.45	2	4,397	0.05%
2023/11/02	9	24.32	7	24.01	24.25	2	4,367	0.05%
2023/11/01	7	23.34	0	0.00	23.25	7	4,306	0.16%
2023/10/30	0	0.00	1	23.60	23.55	-1	4,296	-0.02%
2023/10/27	18	24.41	13	24.23	24.20	5	4,346	0.12%
2023/10/26	3	24.37	6	24.38	23.90	-3	4,321	-0.07%
2023/10/25	3	24.70	3	25.35	24.30	0	4,347	0.00%
2023/10/24	5	24.59	7	24.33	24.45	-2	4,266	-0.05%
2023/10/23	0	0.00	8	24.19	24.05	-8	4,260	-0.19%
2023/10/18	3	23.25	2	23.70	23.35	1	4,473	0.02%
2023/10/17	1	23.40	0	0.00	23.35	1	4,516	0.02%
2023/10/13	10	24.30	0	0.00	24.15	10	5,274	0.19%
2023/10/12	3	24.93	12	25.01	24.85	-9	5,447	-0.17%
2023/10/11	17	24.87	3	24.40	24.10	14	5,510	0.25%
2023/10/02	1	24.35	1	24.45	24.25	0	6,158	0.00%
2023/09/28	0	0.00	1	23.60	23.30	-1	6,202	-0.02%
2023/09/27	1	23.50	1	23.30	23.30	0	6,381	0.00%
2023/09/25	5	24.30	1	24.35	24.00	4	7,057	0.06%
2023/09/21	2	24.40	2	24.50	24.35	0	7,137	0.00%
2023/09/18	6	24.66	2	24.38	24.20	4	7,103	0.06%
2023/09/15	1	24.50	11	24.42	24.40	-10	7,189	-0.14%
2023/09/14	0	0.00	2	23.15	23.30	-2	7,051	-0.03%
2023/09/13	2	22.65	0	0.00	22.85	2	7,087	0.03%
2023/09/08	9	23.70	8	23.61	23.50	1	7,598	0.01%
2023/09/07	5	24.05	1	23.95	24.00	4	7,727	0.05%
2023/09/06	1	23.95	0	0.00	23.80	1	7,906	0.01%
2023/09/05	1	24.05	0	0.00	24.10	1	8,309	0.01%
2023/09/01	18	24.32	6	24.38	24.20	12	8,569	0.14%
2023/08/25	1	24.10	0	0.00	24.05	1	9,515	0.01%
2023/08/24	30	24.70	1	25.00	25.40	29	9,764	0.30%
2023/08/23	1	23.05	0	0.00	23.25	1	9,712	0.01%
2023/08/18	3	24.03	3	24.02	23.60	0	10,860	0.00%
2023/08/17	5	23.91	21.1	22.68	24.20	-16.1	11,068	-0.15%
2023/08/09	1	24.00	6	23.78	23.45	-5	11,060	-0.05%
2023/08/08	1	23.30	0	0.00	23.40	1	11,011	0.01%
2023/08/04	2	23.43	0	0.00	23.45	2	10,955	0.02%
2023/08/02	0	0.00	1	24.85	23.75	-1	10,926	-0.01%
2023/08/01	1	24.50	1	24.80	24.75	0	10,867	0.00%
2023/07/31	0	0.00	1	25.95	25.15	-1	10,775	-0.01%
2023/07/28	2	25.45	1	25.60	25.40	1	10,689	0.01%
2023/07/27	0	0.00	3	26.30	26.45	-3	10,564	-0.03%
2023/07/26	3	26.42	11	27.38	26.40	-8	10,494	-0.08%
2023/07/25	3	27.70	4	27.69	27.85	-1	10,331	-0.01%
2023/07/24	1	26.55	1	27.00	27.00	0	10,090	0.00%
2023/07/21	4	26.63	1	27.00	27.10	3	10,009	0.03%
2023/07/20	4	27.00	0	0.00	26.55	4	9,888	0.04%
2023/07/19	2	28.50	4	27.84	26.85	-2	9,796	-0.02%
2023/07/18	21	27.79	13	28.02	27.75	8	9,579	0.08%
2023/07/17	1	27.05	0	0.00	26.70	1	9,000	0.01%
2023/07/14	1	26.75	0	0.00	26.70	1	8,785	0.01%
2023/07/13	7	26.56	0	0.00	26.50	7	8,625	0.08%
2023/07/12	13	26.77	8	26.60	26.75	5	8,359	0.06%
2023/07/10	1	25.15	0	0.00	25.00	1	7,807	0.01%
2023/07/07	2	24.53	1	24.75	24.90	1	7,768	0.01%
2023/07/06	0	0.00	1	25.80	25.35	-1	7,695	-0.01%
2023/07/05	6	25.52	30	26.00	25.35	-24	7,608	-0.32%
2023/07/04	35	27.82	7	26.96	26.55	28	7,426	0.38%
2023/07/03	0	0.00	4	25.50	25.50	-4	6,856	-0.06%
2023/06/30	0	0.00	1	23.15	23.20	-1	6,749	-0.01%
2023/06/29	0	0.00	1	22.90	22.95	-1	6,691	-0.01%
2023/06/28	1	22.45	1	22.25	22.30	0	6,632	0.00%
2023/06/27	1	21.95	0	0.00	21.85	1	6,615	0.02%
2023/06/26	2	22.45	21	22.50	22.30	-19	6,608	-0.29%
2023/06/21	2	23.10	3	23.08	22.95	-1	6,567	-0.02%
2023/06/20	1	22.15	3	22.53	22.60	-2	6,451	-0.03%
2023/06/19	1	22.20	1	22.25	22.30	0	6,456	0.00%
2023/06/16	4.1	22.51	1.1	22.83	22.60	3	6,565	0.05%
2023/06/15	15.1	23.53	8.2	23.28	23.10	6.9	6,531	0.11%
2023/06/14	4	22.94	6	22.96	23.20	-2	6,413	-0.03%
2023/06/13	3	23.05	1	22.95	22.55	2	6,256	0.03%
2023/06/12	14	23.08	1	22.30	22.40	13	6,262	0.21%
2023/06/09	8.2	22.63	20	22.65	22.70	-11.8	6,134	-0.19%
2023/06/08	13	21.37	0	0.00	21.35	13	5,747	0.23%
2023/06/07	0	0.00	1	21.15	21.15	-1	5,610	-0.02%
2023/06/06	3	22.18	3	22.70	21.60	0	5,479	0.00%
2023/06/05	1	21.65	2	22.53	22.65	-1	4,926	-0.02%
2023/06/02	0	0.00	17	20.60	20.60	-17	4,660	-0.36%
2023/05/31	17	20.10	17	19.99	19.80	0	4,426	0.00%
2023/05/30	22	20.74	6	20.45	20.00	16	4,328	0.37%
2023/05/29	2	20.58	0	0.00	20.80	2	3,989	0.05%
2023/05/26	1	20.60	0.2	20.60	20.65	0.8	3,914	0.02%
2023/05/25	2.2	20.47	1	20.50	20.65	1.2	3,919	0.03%
2023/05/24	5	20.13	12	20.07	19.90	-7	3,547	-0.20%
2023/05/23	1	19.10	1	19.20	19.50	0	2,983	0.00%
2023/05/22	0	0.00	66	17.58	17.75	-66	2,692	-2.45%
2023/05/19	0	0.00	6	16.73	16.15	-6	2,522	-0.24%
2023/04/28	3	15.35	0	0.00	15.40	3	2,788	0.11%
2023/04/27	3	15.35	0	0.00	15.25	3	2,796	0.11%
2023/04/26	0	0.00	1	14.95	15.10	-1	2,838	-0.04%
2023/04/24	0	0.00	1	15.35	15.40	-1	2,884	-0.03%
2023/04/21	5	15.10	0	0.00	15.00	5	2,899	0.17%
2023/04/17	0.1	16.40	0	0.00	16.05	0.1	2,885	0.00%
2023/04/14	0	0.00	1	16.50	16.20	-1	2,890	-0.03%
2023/04/13	0	0.00	19	16.25	16.20	-19	3,002	-0.63%
2023/04/12	0	0.00	2	16.43	16.50	-2	2,990	-0.07%
2023/04/06	1	15.85	1	16.20	15.85	0	2,983	0.00%
2023/03/30	1	16.25	0	0.00	16.25	1	2,959	0.03%
2023/03/29	0	0.00	1	16.45	16.25	-1	2,957	-0.03%
2023/03/28	0	0.00	2	16.45	16.25	-2	2,980	-0.07%
2023/03/27	0	0.00	4	17.10	16.70	-4	2,960	-0.14%
2023/03/23	3	17.23	0	0.00	17.05	3	3,221	0.09%
2023/03/22	1	17.15	1	17.35	17.10	0	3,351	0.00%
2023/03/21	1	17.20	10	17.01	17.20	-9	3,292	-0.27%
2023/03/20	0	0.00	3	16.55	16.40	-3	3,126	-0.10%
2023/03/17	1	16.50	5	16.50	16.55	-4	3,058	-0.13%
2023/03/16	0	0.00	20	15.80	16.00	-20	2,901	-0.69%
2023/03/15	1	15.95	3	16.32	16.20	-2	2,869	-0.07%
2023/03/14	1	16.25	4	16.05	15.65	-3	2,731	-0.11%
2023/03/10	0	0.00	1	15.70	15.60	-1	2,658	-0.04%
2023/03/07	21	15.82	1	15.75	15.75	20	2,676	0.75%
2023/03/06	0	0.00	3	15.72	15.70	-3	2,646	-0.11%
2023/03/03	1	15.65	1	15.65	15.60	0	2,667	0.00%
2023/03/02	0	15.65	0	0.00	15.40	0	2,651	0.00%
2023/03/01	2	15.45	5	15.45	15.35	-3	2,678	-0.11%
2023/02/24	53	16.44	0	0.00	15.75	53	2,657	1.99%
2023/02/23	14	15.38	5.5	15.95	16.25	8.5	2,458	0.35%
2023/02/20	0	0.00	3	15.00	15.05	-3	2,331	-0.13%
2023/02/17	0	0.00	7	14.96	15.05	-7	2,340	-0.30%
2023/02/16	8	14.96	43	15.19	14.90	-35	2,337	-1.50%
2023/02/13	1	14.65	1	14.60	14.40	0	2,917	0.00%
2023/02/10	1	14.25	0	0.00	14.10	1	3,141	0.03%
2023/02/06	15	14.65	0	0.00	14.50	15	3,260	0.46%
2023/02/03	20	14.60	0	0.00	14.70	20	3,266	0.61%
2023/02/02	1	14.65	0	0.00	14.55	1	3,284	0.03%
2023/02/01	0	0.00	1	14.45	14.40	-1	3,287	-0.03%
2023/01/30	1	14.25	1	14.30	14.30	0	3,706	0.00%
2023/01/16	1	14.00	1	13.75	13.75	0	3,670	0.00%
2023/01/13	2	13.85	3	13.90	13.55	-1	3,651	-0.03%
2023/01/04	0	0.00	1	13.80	13.75	-1	3,849	-0.03%
2023/01/03	6	13.91	8	13.69	13.70	-2	3,834	-0.05%
2022/12/29	1	13.30	1	13.50	13.50	0	3,702	0.00%
2022/12/28	5	13.20	0	0.00	13.10	5	3,654	0.14%
2022/12/20	6	13.74	3	13.63	13.40	3	3,784	0.08%
2022/12/19	0	0.00	1	13.85	13.70	-1	3,771	-0.03%
2022/12/16	3	14.03	3	14.17	14.00	0	3,761	0.00%
2022/12/15	4	14.63	5	14.76	14.60	-1	3,704	-0.03%
2022/12/14	2	14.65	15	14.55	14.45	-13	3,438	-0.38%
2022/12/09	0	0.00	10	13.65	13.65	-10	3,259	-0.31%
2022/12/08	12	13.58	0	0.00	13.70	12	3,256	0.37%
2022/12/07	2	13.68	0	0.00	13.55	2	3,253	0.06%
2022/12/06	1	13.90	5	14.20	13.90	-4	3,256	-0.12%
2022/12/05	3	14.48	2	14.58	14.25	1	3,255	0.03%
2022/12/02	0	0.00	5	14.30	14.30	-5	3,208	-0.16%
2022/12/01	0	0.00	16	14.27	14.30	-16	3,201	-0.50%
2022/11/30	10	14.05	0	0.00	14.15	10	3,180	0.31%
2022/11/29	1	13.60	0	0.00	13.85	1	3,157	0.03%
2022/11/28	0	0.00	0	13.85	13.85	0	3,139	0.00%
2022/11/25	0	0.00	0	15.00	13.90	0	3,138	0.00%
2022/11/24	10	13.90	0	0.00	14.00	10	3,111	0.32%
2022/11/23	2	14.10	0	0.00	13.90	2	3,107	0.06%
2022/11/22	0	0.00	0.1	13.80	13.80	-0.1	3,069	0.00%
2022/11/18	0	0.00	10	14.33	14.05	-10	3,060	-0.33%
2022/11/16	13	14.32	2	14.13	14.05	11	3,000	0.37%
2022/11/15	10	13.70	0	0.00	13.80	10	2,910	0.34%
2022/11/11	1	13.60	0	0.00	13.60	1	2,887	0.03%
2022/11/10	0	0.00	1	14.00	14.00	-1	2,881	-0.03%
2022/11/09	48.2	14.59	11	14.55	14.45	37.2	2,822	1.32%
2022/11/08	4	14.76	2	14.10	14.10	2	2,298	0.09%
2022/11/07	1	13.95	1	14.40	14.40	0	1,999	0.00%
2022/11/01	0	0.00	3	12.85	12.85	-3	1,902	-0.16%
2022/10/31	0	0.00	1	12.95	12.80	-1	1,903	-0.05%
2022/10/28	2	12.80	0	0.00	12.85	2	1,886	0.11%
2022/10/27	2	13.38	3	13.12	13.30	-1	1,853	-0.05%
2022/10/26	4	12.70	6	12.89	12.90	-2	1,609	-0.12%
2022/10/25	1	12.20	3	12.12	12.05	-2	1,457	-0.14%
2022/10/24	2	12.20	0	0.00	11.95	2	1,702	0.12%
2022/10/21	1	11.90	1	11.95	11.85	0	1,766	0.00%
2022/10/20	2	12.70	1	12.25	12.25	1	1,756	0.06%
2022/10/19	4	12.88	5.5	12.92	13.00	-1.5	1,650	-0.09%
2022/10/18	2	12.28	1	11.85	11.85	1	1,518	0.07%
2022/09/26	1	12.10	0	0.00	12.10	1	1,642	0.06%
2022/09/23	1	13.45	0	0.00	13.30	1	1,643	0.06%
2022/09/16	0	0.00	3	14.50	14.30	-3	1,652	-0.18%
2022/09/13	1	14.70	1	14.65	14.65	0	1,677	0.00%
2022/09/08	3	13.95	0	0.00	14.05	3	1,678	0.18%
2022/09/05	1	14.80	0	0.00	14.45	1	1,683	0.06%
2022/08/25	1	15.05	4	15.04	15.05	-3	1,645	-0.18%
2022/08/24	0	0.00	3	14.70	14.65	-3	1,637	-0.18%
2022/08/18	0	0.00	7	15.20	15.15	-7	1,612	-0.43%
2022/08/17	7	16.29	1	16.15	16.30	6	1,597	0.38%
2022/08/15	0	0.00	2	15.95	16.00	-2	1,536	-0.13%
2022/08/12	1	15.55	0	0.00	15.60	1	1,500	0.07%
2022/08/11	0	0.00	2	15.45	15.40	-2	1,474	-0.14%
2022/08/10	1	15.15	1	15.15	15.30	0	1,462	0.00%
2022/08/08	2	14.98	1	15.15	15.15	1	1,432	0.07%
2022/08/04	0	0.00	1	14.95	14.45	-1	1,424	-0.07%
2022/08/03	4	14.74	1	14.85	14.65	3	1,419	0.21%
2022/08/02	1	14.80	1	14.95	14.80	0	1,416	0.00%
2022/08/01	4	15.11	2	14.98	15.20	2	1,411	0.14%
2022/07/29	2	15.20	1	15.15	14.90	1	1,405	0.07%
2022/07/28	4	14.80	1	15.10	14.80	3	1,123	0.27%
2022/07/27	0	0.00	1	15.55	15.55	-1	1,045	-0.10%
2022/07/26	5	15.70	2	16.15	15.40	3	1,021	0.29%
2022/07/21	1	16.50	0	0.00	16.45	1	1,002	0.10%
2022/07/20	22	17.00	4	17.16	16.70	18	989	1.82%
2022/07/15	0	0.00	2	14.80	14.75	-2	751	-0.27%
2022/07/13	2	14.45	0	0.00	14.50	2	764	0.26%
2022/07/12	2	14.05	0	0.00	14.00	2	777	0.26%
2022/07/06	0	0.00	2	14.65	14.10	-2	792	-0.25%
2022/07/04	2	14.05	0	0.00	14.05	2	800	0.25%
2022/06/20	0	0.00	2	15.50	14.95	-2	869	-0.23%
2022/06/17	5	16.10	0	0.00	15.95	5	879	0.57%
2022/06/09	0	0.00	1	18.05	18.15	-1	901	-0.11%
2022/05/25	7	17.81	2	17.78	17.70	5	1,277	0.39%
2022/05/24	1	17.60	0	0.00	17.50	1	1,294	0.08%
2022/05/16	1	17.40	0	0.00	17.55	1	1,524	0.07%
2022/05/10	2	17.45	0	0.00	17.55	2	1,591	0.13%
2022/04/27	0	0.00	1	18.35	18.35	-1	1,913	-0.05%
2022/04/26	0	0.00	2	19.00	19.00	-2	1,899	-0.11%
2022/04/25	6	19.81	2	19.70	19.70	4	1,899	0.21%
2022/04/19	0	0.00	1	20.80	20.80	-1	1,978	-0.05%
2022/04/18	6	21.56	5	21.12	20.75	1	2,010	0.05%
2022/04/15	1	20.75	0	0.00	20.70	1	2,022	0.05%
2022/04/12	0	0.00	5	19.80	20.65	-5	2,269	-0.22%
2022/04/11	0	0.00	2	20.18	20.15	-2	2,306	-0.09%
2022/04/08	0	0.00	1	21.30	21.10	-1	2,341	-0.04%
2022/04/07	1	21.00	2.1	21.52	21.00	-1.1	2,428	-0.05%
2022/04/01	2.1	21.50	0	0.00	21.60	2.1	2,840	0.08%
2022/03/29	0	0.00	2	22.25	22.10	-2	4,740	-0.04%
2022/03/28	8	22.45	2	22.48	22.40	6	5,040	0.12%
2022/03/25	1	22.35	11	22.45	22.00	-10	5,015	-0.20%
2022/03/23	0	0.00	1	22.05	21.90	-1	5,058	-0.02%
2022/03/22	2	21.60	0	0.00	22.00	2	5,079	0.04%
2022/03/21	2	22.00	0	0.00	21.85	2	5,078	0.04%
2022/03/18	0	0.00	1	21.95	22.00	-1	5,192	-0.02%
2022/03/16	1	21.40	0	0.00	21.30	1	5,617	0.02%
2022/03/11	0	0.00	20	21.65	21.90	-20	5,789	-0.35%
2022/03/10	6	22.45	1	22.15	22.10	5	5,834	0.09%
2022/03/08	1	21.30	0	0.00	20.80	1	5,952	0.02%
2022/03/07	0	0.00	2	21.18	21.30	-2	5,975	-0.03%
2022/03/02	1	23.00	0	0.00	23.25	1	6,121	0.02%
2022/03/01	2	23.18	4	23.15	22.95	-2	6,171	-0.03%
2022/02/24	0	0.00	8	21.94	21.50	-8	6,106	-0.13%
2022/02/23	0	0.00	9	22.19	22.35	-9	6,207	-0.14%
2022/02/18	0	0.00	1	22.75	22.90	-1	6,650	-0.02%
2022/02/17	4	23.44	6	23.30	23.10	-2	6,791	-0.03%
2022/02/16	0	0.00	5	22.25	23.90	-5	6,815	-0.07%
2022/02/15	1	21.75	1	21.60	21.80	0	6,950	0.00%
2022/02/14	1	21.15	1	21.30	21.30	0	7,139	0.00%
2022/02/11	2	22.25	1	22.40	22.10	1	7,514	0.01%
2022/02/09	5	22.41	2	22.35	22.45	3	8,506	0.04%
2022/02/08	1	21.10	1	21.70	21.75	0	8,543	0.00%
2022/01/26	5	20.55	0	0.00	20.55	5	8,480	0.06%
2022/01/24	1	21.25	5	21.23	21.15	-4	8,542	-0.05%
2022/01/21	1	21.50	10	21.50	21.45	-9	8,575	-0.10%
2022/01/20	2	21.90	0	0.00	22.00	2	8,595	0.02%
2022/01/19	0	0.00	2	21.90	22.10	-2	8,620	-0.02%
2022/01/18	0	0.00	1	22.65	22.25	-1	8,669	-0.01%
2022/01/13	5	22.57	0	0.00	22.50	5	9,080	0.06%
2022/01/12	1	22.60	0	0.00	22.70	1	9,382	0.01%
2022/01/11	2	22.75	0	0.00	22.60	2	9,861	0.02%
2022/01/10	0	0.00	6	23.14	23.20	-6	10,194	-0.06%
2022/01/07	1	23.10	6	23.57	22.95	-5	10,206	-0.05%
2022/01/06	12	24.28	10	24.20	23.90	2	10,198	0.02%
2022/01/05	0	0.00	2	25.00	24.85	-2	10,309	-0.02%
2022/01/04	5	24.21	5	24.35	24.50	0	10,302	0.00%
2022/01/03	1	24.50	1	24.95	24.55	0	10,328	0.00%
2021/12/30	6	24.68	5	24.70	24.60	1	10,504	0.01%
2021/12/29	12	25.08	12	25.27	25.35	0	10,455	0.00%
2021/12/28	4	26.59	4	26.45	26.00	0	10,366	0.00%
2021/12/27	14	26.08	5	26.30	27.00	9	10,120	0.09%
2021/12/24	4	26.50	6	26.42	26.55	-2	9,973	-0.02%
2021/12/23	61	26.48	24	26.48	27.00	37	9,701	0.38%
2021/12/22	0	0.00	18	24.54	25.35	-18	8,351	-0.22%
2021/12/21	0	0.00	1	22.70	23.05	-1	8,071	-0.01%
2021/12/20	10	22.98	1	23.10	22.85	9	8,067	0.11%
2021/12/16	2	23.00	6	22.88	22.90	-4	8,001	-0.05%
2021/12/15	7	22.64	2	22.78	22.75	5	7,999	0.06%
2021/12/14	9	22.66	5	22.56	22.40	4	7,994	0.05%
2021/12/13	9	24.17	3	24.83	23.95	6	7,897	0.08%
2021/12/10	3	23.42	3	23.43	23.30	0	7,561	0.00%
2021/12/09	2	23.70	2	23.30	23.35	0	7,664	0.00%
2021/12/08	0	0.00	0.4	23.45	23.40	-0.4	7,574	0.00%
2021/12/06	0	0.00	2	23.00	23.15	-2	7,512	-0.03%
2021/12/03	0	0.00	4	23.76	23.80	-4	7,506	-0.05%
2021/12/02	2	23.35	7	23.27	23.20	-5	7,408	-0.07%
2021/12/01	1	23.15	3	23.28	23.15	-2	7,493	-0.03%
2021/11/30	6	23.30	1	23.05	23.05	5	7,521	0.07%
2021/11/29	0	0.00	4	21.81	21.95	-4	7,474	-0.05%
2021/11/26	3	22.90	17	23.17	22.60	-14	7,489	-0.19%
2021/11/25	13	23.52	1	23.60	23.45	12	7,436	0.16%
2021/11/24	2	23.10	3	22.90	22.90	-1	7,345	-0.01%
2021/11/23	4	22.84	15	22.92	22.55	-11	7,339	-0.15%
2021/11/22	5	23.55	1	23.25	23.55	4	7,505	0.05%
2021/11/19	1	23.35	26	23.35	24.00	-25	7,423	-0.34%
2021/11/18	3	22.38	0	0.00	22.20	3	7,207	0.04%
2021/11/17	16	22.05	3	22.48	22.35	13	7,177	0.18%
2021/11/16	7	23.14	11	23.25	23.05	-4	7,081	-0.06%
2021/11/15	14	23.59	6	23.58	23.50	8	6,940	0.12%
2021/11/12	3	24.05	10	24.27	23.85	-7	6,852	-0.10%
2021/11/11	18	24.03	10	24.40	23.50	8	6,655	0.12%
2021/11/10	16	24.83	8	24.73	24.60	8	6,471	0.12%
2021/11/09	17	24.33	7	24.44	24.60	10	6,102	0.16%
2021/11/08	10	22.98	14	22.69	23.00	-4	5,501	-0.07%
2021/11/05	13	21.25	6	21.33	21.30	7	5,133	0.14%
2021/11/04	3	20.73	0	0.00	20.60	3	5,002	0.06%
2021/11/03	0	0.00	1	20.85	20.85	-1	5,125	-0.02%
2021/11/02	6	20.15	0	0.00	20.20	6	5,254	0.11%
2021/11/01	0	0.00	2	20.53	20.70	-2	5,247	-0.04%
2021/10/29	12	20.77	4	20.81	20.25	8	5,226	0.15%
2021/10/28	0	0.00	1	21.05	21.00	-1	5,205	-0.02%
2021/10/27	1	20.40	2	20.78	20.95	-1	5,280	-0.02%
2021/10/26	2	20.70	3	20.93	20.20	-1	5,301	-0.02%
2021/10/25	2	20.55	0	0.00	20.70	2	5,337	0.04%
2021/10/22	6	21.24	4	21.18	21.15	2	5,884	0.03%
2021/10/21	10	22.03	16	22.10	21.60	-6	6,516	-0.09%
2021/10/20	12	21.62	28	21.32	21.20	-16	6,362	-0.25%
2021/10/19	33	21.50	2	21.45	21.60	31	6,079	0.51%
2021/10/18	6	20.51	8	20.59	21.00	-2	5,617	-0.04%
2021/10/15	0	0.00	1	18.70	19.10	-1	5,286	-0.02%
2021/10/14	2	18.58	1	19.15	18.50	1	5,356	0.02%
2021/10/13	1	18.10	2	18.75	18.30	-1	5,322	-0.02%
2021/10/12	4	19.05	3	19.68	18.60	1	5,170	0.02%
2021/10/08	5	19.03	4	19.05	18.90	1	5,090	0.02%
2021/10/07	4	19.60	4	19.61	19.35	0	5,182	0.00%
2021/10/05	1	18.65	2	18.50	18.50	-1	5,073	-0.02%
2021/10/04	6	18.63	2	18.45	17.75	4	5,064	0.08%
2021/10/01	4	18.84	1	18.55	18.55	3	5,049	0.06%
2021/09/30	0	0.00	3	19.23	19.55	-3	5,039	-0.06%
2021/09/29	2	18.98	1	18.95	18.65	1	5,046	0.02%
2021/09/28	1	19.85	0	0.00	19.95	1	5,086	0.02%
2021/09/24	0	0.00	1	20.40	20.50	-1	5,184	-0.02%
2021/09/23	1	20.15	0	0.00	20.05	1	5,245	0.02%
2021/09/22	0	0.00	1	20.00	20.00	-1	5,324	-0.02%
2021/09/17	0	0.00	1	20.90	20.95	-1	5,376	-0.02%
2021/09/16	1	20.75	0	0.00	20.75	1	5,534	0.02%
2021/09/14	2	21.50	5	21.70	21.60	-3	5,639	-0.05%
2021/09/10	2	20.80	0	0.00	20.80	2	5,813	0.03%
2021/09/07	0	0.00	1	21.65	21.65	-1	6,138	-0.02%
2021/09/06	1	22.80	1	22.70	21.90	0	6,299	0.00%
2021/09/03	3	21.43	6	21.47	21.35	-3	6,268	-0.05%
2021/09/02	2	22.13	2	21.75	21.75	0	6,578	0.00%
2021/09/01	2	22.63	3	22.88	22.60	-1	6,793	-0.01%
2021/08/27	1	22.60	0	0.00	22.95	1	7,230	0.01%
2021/08/26	8	23.48	4	23.39	23.10	4	7,420	0.05%
2021/08/25	2	22.85	1	23.40	22.95	1	7,733	0.01%
2021/08/23	0	0.00	1	21.70	22.30	-1	7,848	-0.01%
2021/08/20	1	21.05	1	21.60	21.05	0	7,967	0.00%
2021/08/19	1	20.90	1	21.60	20.90	0	8,027	0.00%
2021/08/18	0	0.00	2	21.50	22.00	-2	8,156	-0.02%
2021/08/17	0	0.00	2	22.10	21.00	-2	8,366	-0.02%
2021/08/16	1	22.15	2	22.55	22.25	-1	8,497	-0.01%
2021/08/13	3	22.97	1	23.40	22.80	2	8,909	0.02%
2021/08/12	0	0.00	1	23.75	23.85	-1	8,963	-0.01%
2021/08/11	1	24.20	0	0.00	23.60	1	9,109	0.01%
2021/08/10	5	25.91	5	25.48	25.20	0	9,133	0.00%
2021/08/09	4	26.24	3	26.78	26.05	1	9,209	0.01%
2021/08/06	8	26.31	9	26.13	25.60	-1	9,267	-0.01%
2021/08/05	2	25.35	8	25.58	25.30	-6	9,258	-0.06%
2021/08/04	3	25.52	2	25.78	25.40	1	9,342	0.01%
2021/08/03	4	26.01	0.1	26.05	25.85	4	9,614	0.04%
2021/08/02	5	26.29	4.1	26.57	26.55	1	9,883	0.01%
2021/07/30	3	25.33	2	25.73	25.75	1	9,904	0.01%
2021/07/29	4	25.15	3	25.45	25.40	1	10,042	0.01%
2021/07/28	1	23.75	1	25.50	25.20	0	10,144	0.00%
2021/07/27	10	27.41	10	27.96	26.30	0	9,734	0.00%
2021/07/26	2.1	25.35	1	25.90	25.90	1.1	9,183	0.01%
2021/07/23	0	0.00	0.1	23.60	23.55	-0.1	9,102	0.00%
2021/07/22	2.1	23.47	1	23.75	23.25	1.1	9,337	0.01%
2021/07/20	4	23.79	9	23.82	23.75	-5	10,097	-0.05%
2021/07/19	2	24.80	1	24.55	24.25	1	10,065	0.01%
2021/07/16	0	0.00	0.1	24.65	24.85	-0.1	10,094	0.00%
2021/07/15	0	0.00	4	24.40	24.65	-4	10,091	-0.04%
2021/07/14	3	24.25	1	24.60	23.85	2	10,097	0.02%
2021/07/13	1	24.35	1	25.60	24.15	0	9,985	0.00%
2021/07/12	0	0.00	7	24.84	25.25	-7	9,952	-0.07%
2021/07/09	3	25.08	0	0.00	25.00	3	9,914	0.03%
2021/07/08	0	0.00	1	25.65	25.60	-1	9,964	-0.01%
2021/07/07	2	25.43	5	25.49	25.35	-3	10,006	-0.03%
2021/07/06	5	26.70	0	0.00	25.65	5	10,041	0.05%
2021/07/05	2	26.35	5	26.31	26.45	-3	10,210	-0.03%
2021/07/02	3	25.52	5	25.62	25.30	-2	10,406	-0.02%
2021/07/01	3	25.55	10	26.12	25.55	-7	10,493	-0.07%
2021/06/30	2	26.23	7	26.04	25.85	-5	10,595	-0.05%
2021/06/29	11	26.02	32	25.94	25.60	-21	10,873	-0.19%
2021/06/28	5	26.22	12	26.25	26.25	-7	11,111	-0.06%
2021/06/25	1	27.70	5	27.19	26.90	-4	11,160	-0.04%
2021/06/24	1	27.30	3	27.07	27.20	-2	11,083	-0.02%
2021/06/23	2	26.55	13	26.68	26.40	-11	11,158	-0.10%
2021/06/22	9	27.01	10	27.22	26.75	-1	11,554	-0.01%
2021/06/21	16	27.63	13	27.43	27.25	3	11,582	0.03%
2021/06/18	5	28.85	4	28.56	28.95	1	12,734	0.01%
2021/06/17	12	27.95	4	28.09	28.00	8	12,614	0.06%
2021/06/16	4	28.78	4	29.08	28.30	0	12,653	0.00%
2021/06/15	10.1	28.99	10	29.42	29.20	0.1	12,668	0.00%
2021/06/11	6	28.51	4	28.68	28.30	2	13,381	0.01%
2021/06/10	18	29.10	7	29.53	28.75	11	13,691	0.08%
2021/06/09	8	28.43	8	28.64	28.40	0	13,488	0.00%
2021/06/08	13	27.93	10	27.96	28.05	3	13,317	0.02%
2021/06/07	7	27.14	18	27.32	26.95	-11	13,176	-0.08%
2021/06/04	13	29.10	5	29.45	28.10	8	13,081	0.06%
2021/06/03	14	29.09	11	29.25	29.35	3	12,917	0.02%
2021/06/02	17	29.39	35	29.09	28.90	-18	12,728	-0.14%
2021/06/01	0	0.00	4	26.55	27.55	-4	12,238	-0.03%
2021/05/31	29	25.22	30	25.14	25.05	-1	12,379	-0.01%
2021/05/28	17	24.98	37	24.96	24.75	-20	12,336	-0.16%
2021/05/27	7	24.36	0	0.00	24.20	7	12,338	0.06%
2021/05/26	16	24.95	15	24.83	24.75	1	12,313	0.01%
2021/05/25	9	24.87	9	25.25	25.00	0	12,225	0.00%
2021/05/24	35	23.41	34	23.68	24.00	1	12,164	0.01%
2021/05/21	49	24.43	25	24.40	24.20	24	12,169	0.20%
2021/05/20	0	0.00	3	24.60	24.60	-3	11,932	-0.03%
2021/05/19	4	22.36	1	22.65	22.40	3	12,046	0.02%
2021/05/18	0	0.00	3	21.13	21.55	-3	12,370	-0.02%
2021/05/17	7	19.93	5	20.50	19.60	2	12,405	0.02%
2021/05/14	27	22.70	19	22.50	21.75	8	12,332	0.06%
2021/05/13	8	23.23	2	23.00	23.00	6	12,184	0.05%
2021/05/12	11	25.83	4	26.63	25.55	7	12,101	0.06%
2021/05/11	34	29.70	18	29.63	28.35	16	12,068	0.13%
2021/05/10	10	30.05	25	30.55	31.45	-15	11,997	-0.13%
2021/05/07	3	27.62	12	28.29	28.60	-9	12,049	-0.07%
2021/05/06	20	27.11	3	26.80	26.70	17	11,972	0.14%
2021/05/05	12	27.48	30	27.63	27.65	-18	11,813	-0.15%
2021/05/04	23	26.12	12	27.05	26.20	11	11,670	0.09%
2021/05/03	23	30.41	15	30.79	28.65	8	11,560	0.07%
2021/04/29	10	31.27	14	31.67	31.00	-4	11,524	-0.03%
2021/04/28	17	32.45	9	32.83	31.25	8	11,436	0.07%
2021/04/27	28	33.08	29	32.96	32.30	-1	11,254	-0.01%
2021/04/26	33	31.20	21	32.21	32.60	12	10,983	0.11%
2021/04/22	0	0.00	1	28.25	27.90	-1	10,540	-0.01%
2021/04/21	0	0.00	0.1	31.60	31.00	-0.1	10,573	0.00%
2021/04/20	0	0.00	3	31.65	31.70	-3	10,615	-0.03%
2021/04/14	0	0.00	4	30.70	31.90	-4	11,113	-0.04%
2021/04/13	0	0.00	1	36.90	33.20	-1	11,241	-0.01%
2021/04/12	2	39.60	0	0.00	36.50	2	11,296	0.02%
2021/04/09	9	38.09	13	38.34	37.80	-4	11,456	-0.03%
2021/04/08	8	39.60	5	39.48	39.85	3	11,332	0.03%
2021/04/07	5	39.65	4	40.13	40.50	1	11,139	0.01%
2021/04/06	6	35.49	7	36.69	36.85	-1	11,109	-0.01%
2021/04/01	11	31.40	5.3	32.71	33.50	5.7	11,321	0.05%
2021/03/31	5	30.00	14	29.83	30.70	-9	11,137	-0.08%
2021/03/30	0	0.00	3	28.27	27.95	-3	11,109	-0.03%
2021/03/29	6	27.68	4	27.59	27.55	2	11,221	0.02%
2021/03/26	19.1	27.00	11	27.28	28.00	8.1	11,462	0.07%
2021/03/25	16	28.13	12	27.65	27.90	4	11,748	0.03%
2021/03/24	35	25.72	40	26.35	26.75	-5	12,908	-0.04%
2021/03/23	182	26.41	155	26.28	24.35	27	13,165	0.21%	大買/大賣/
2021/03/22	0	0.00	2	26.40	26.40	-2	12,040	-0.02%
2021/03/19	0	0.00	1	24.00	24.00	-1	12,104	-0.01%
2021/03/18	0	0.00	10	21.85	21.85	-10	12,247	-0.08%
2021/03/17	23	19.12	5	19.40	19.90	18	12,261	0.15%
2021/03/16	2	18.30	14	18.39	19.00	-12	11,553	-0.10%
2021/03/15	3	17.78	3	18.10	18.05	0	11,407	0.00%
2021/03/12	2	17.48	3	17.58	17.65	-1	11,400	-0.01%
2021/03/11	3	17.42	2	17.45	17.30	1	11,544	0.01%
2021/03/10	1	17.10	2	17.33	16.95	-1	12,278	-0.01%
2021/03/09	2	16.58	2	16.65	16.95	0	12,373	0.00%
2021/03/08	2	16.78	2	16.95	16.75	0	12,498	0.00%
2021/03/05	1	16.85	1	17.05	16.80	0	12,764	0.00%
2021/03/04	6	17.51	11	17.50	17.30	-5	12,865	-0.04%
2021/03/03	2	17.23	4	17.46	17.20	-2	12,877	-0.02%
2021/03/02	10	17.71	10	17.80	17.35	0	13,058	0.00%
2021/02/26	4	17.70	5	17.62	17.70	-1	13,319	-0.01%
2021/02/25	4	17.43	4	17.50	17.50	0	13,530	0.00%
2021/02/24	4	17.51	11	17.64	17.50	-7	13,848	-0.05%
2021/02/23	5	17.83	2	17.75	17.60	3	14,549	0.02%
2021/02/22	10	19.01	6	19.07	18.75	4	16,106	0.02%
2021/02/19	10	18.45	7	18.66	18.40	3	16,893	0.02%
2021/02/18	128	18.78	109	18.45	18.50	19	17,339	0.11%	大買/大賣/
2021/02/17	0	0.00	1	17.50	17.65	-1	17,392	-0.01%
2021/02/05	1	16.05	1	16.30	16.05	0	18,457	0.00%
2021/02/04	0	0.00	1	16.10	16.15	-1	18,575	-0.01%
2021/02/03	7	16.15	2	16.33	16.10	5	18,747	0.03%
2021/02/02	1	15.70	1	16.15	16.05	0	19,260	0.00%
2021/02/01	0	0.00	11	15.47	16.00	-11	20,419	-0.05%
2021/01/29	5	15.10	16	15.00	15.65	-11	21,208	-0.05%
2021/01/28	1	14.30	6	14.15	14.30	-5	21,057	-0.02%
2021/01/27	1	14.05	2	14.00	14.05	-1	21,126	0.00%
2021/01/26	3	13.90	1	13.80	13.70	2	21,214	0.01%
2021/01/25	13	14.22	5	14.16	14.30	8	21,304	0.04%
2021/01/22	1	13.30	5	13.52	13.60	-4	21,881	-0.02%
2021/01/21	0	0.00	1	13.85	13.60	-1	22,107	0.00%
2021/01/20	2	13.98	3	14.17	13.65	-1	22,944	0.00%
2021/01/19	9	14.89	0	0.00	14.50	9	22,992	0.04%
2021/01/18	0	0.00	8	14.64	14.90	-8	23,412	-0.03%
2021/01/15	3	14.95	2	15.30	14.70	1	24,096	0.00%
2021/01/14	5	15.36	0	0.00	15.30	5	25,209	0.02%
2021/01/13	0	0.00	1	15.15	15.10	-1	25,440	0.00%
2021/01/12	13	15.54	11	15.74	15.40	2	25,401	0.01%
2021/01/11	8	16.45	10	16.65	16.65	-2	25,317	-0.01%
2021/01/08	3	16.90	0	0.00	16.60	3	25,313	0.01%
2021/01/07	5	16.95	4	16.68	16.85	1	25,274	0.00%
2021/01/06	2	16.63	1	15.95	16.50	1	25,542	0.00%
2021/01/05	0	0.00	3	17.05	17.00	-3	25,605	-0.01%
2021/01/04	3	17.58	1	18.05	17.50	2	25,605	0.01%
2020/12/31	1	17.85	2	17.38	17.25	-1	25,391	0.00%
2020/12/30	3	17.33	2	17.43	17.40	1	25,329	0.00%
2020/12/29	0	0.00	3	17.87	17.30	-3	25,250	-0.01%
2020/12/28	6	17.98	2	18.00	17.65	4	25,122	0.02%
2020/12/25	3	17.35	5	17.29	17.25	-2	24,821	-0.01%
2020/12/24	9	17.46	14	17.61	17.50	-5	24,665	-0.02%
2020/12/23	22	17.80	28	17.75	17.55	-6	24,380	-0.02%
2020/12/22	17	17.77	26	17.73	17.05	-9	24,245	-0.04%
2020/12/21	15	18.45	12	18.78	18.05	3	23,970	0.01%
2020/12/18	52	18.88	51	18.91	18.70	1	23,684	0.00%
2020/12/17	9	18.00	20	18.08	18.20	-11	22,522	-0.05%
2020/12/16	5	16.42	5	16.69	16.55	0	22,164	0.00%
2020/12/15	4	16.21	1	16.30	16.20	3	22,041	0.01%
2020/12/14	12	16.71	10	16.72	16.60	2	21,951	0.01%
2020/12/11	20	15.92	5	16.04	16.00	15	21,725	0.07%
2020/12/10	4	17.13	11	16.90	16.65	-7	21,536	-0.03%
2020/12/09	4	17.26	25	17.21	17.05	-21	21,348	-0.10%
2020/12/08	2	18.03	16	18.13	17.90	-14	21,085	-0.07%
2020/12/07	6	17.88	6	18.13	17.70	0	20,932	0.00%
2020/12/04	128	18.44	126	18.05	17.95	2	20,725	0.01%	大買/大賣/
2020/12/03	2	17.68	3	17.77	17.45	-1	19,960	-0.01%
2020/12/02	9	17.73	0	0.00	17.70	9	19,873	0.05%
2020/12/01	4	18.50	2	18.65	18.30	2	19,753	0.01%
2020/11/30	11	18.15	41	18.07	18.10	-30	19,546	-0.15%
2020/11/27	15	17.79	9	17.86	17.85	6	19,607	0.03%
2020/11/26	28	19.06	8	19.08	18.75	20	19,397	0.10%
2020/11/25	6	19.33	3	18.95	18.95	3	19,171	0.02%
2020/11/24	7	18.73	11	18.82	18.65	-4	18,775	-0.02%
2020/11/23	43	19.36	30	19.24	19.00	13	18,562	0.07%
2020/11/20	65	19.14	60	19.09	19.20	5	18,218	0.03%
2020/11/19	64	19.43	50	19.57	19.10	14	17,425	0.08%
2020/11/18	11	18.30	17	18.22	18.55	-6	15,774	-0.04%
2020/11/17	17	17.90	10	17.98	17.25	7	14,842	0.05%
2020/11/16	9	17.19	3	17.32	17.30	6	14,314	0.04%
2020/11/13	20	17.39	35	17.47	17.30	-15	14,107	-0.11%
2020/11/12	17	16.15	18	16.24	16.20	-1	13,180	-0.01%
2020/11/11	20	16.49	37	16.43	16.15	-17	13,049	-0.13%
2020/11/10	34	16.59	20	16.79	16.55	14	12,829	0.11%
2020/11/09	30	16.83	43	16.95	17.05	-13	12,241	-0.11%
2020/11/06	27	16.41	41	16.54	16.60	-14	10,997	-0.13%
2020/11/05	15	15.33	0	0.00	15.10	15	9,976	0.15%
2020/11/04	5	14.90	11	14.98	15.25	-6	9,771	-0.06%
2020/11/03	4	14.74	16	14.96	14.70	-12	9,658	-0.12%
2020/11/02	11	14.84	2	14.98	14.70	9	9,540	0.09%
2020/10/30	31	15.46	25	15.33	15.00	6	9,403	0.06%
2020/10/29	18	14.98	9	15.03	15.10	9	8,786	0.10%
2020/10/28	17	15.37	140.4	15.42	15.50	-123.4	8,453	-1.46%	大賣/鉅額交易
2020/10/27	71	14.50	10	14.73	14.45	61	7,583	0.80%
2020/10/26	31	14.58	6	15.06	14.70	25	7,463	0.33%
2020/10/23	12.4	14.80	11	14.99	15.05	1.4	7,132	0.02%
2020/10/22	35	14.59	32	14.54	14.95	3	6,473	0.05%
2020/10/21	2	13.05	15	13.27	13.60	-13	5,302	-0.25%
2020/10/20	1	12.35	5	12.45	12.40	-4	4,980	-0.08%
2020/10/19	0	0.00	41	12.63	12.60	-41	4,951	-0.83%
2020/10/16	59	12.41	2	12.85	12.30	57	4,874	1.17%
2020/10/15	5	12.69	4	12.90	12.55	1	4,772	0.02%
2020/10/14	11	12.47	21	12.99	13.00	-10	4,618	-0.22%
2020/10/13	0	0.00	8	12.33	12.40	-8	4,163	-0.19%
2020/10/12	0	0.00	3	11.42	11.30	-3	3,893	-0.08%
2020/10/07	1	11.25	10	11.20	11.25	-9	3,885	-0.23%
2020/10/06	0	0.00	1	11.15	11.15	-1	3,893	-0.03%
2020/10/05	1	11.00	3	11.00	11.00	-2	3,877	-0.05%
2020/09/30	5	11.03	15	11.13	10.90	-10	3,861	-0.26%
2020/09/29	3	10.65	0	0.00	10.65	3	3,801	0.08%
2020/09/25	35	10.47	66	10.92	10.70	-31	3,799	-0.82%
2020/09/24	43	10.88	14	11.05	11.05	29	3,692	0.79%
2020/09/23	19	11.15	3	11.38	11.20	16	3,630	0.44%
2020/09/22	105	12.62	89	12.64	11.75	16	3,599	0.44%	大買/
2020/09/21	2	11.65	29	12.26	12.35	-27	3,146	-0.86%
2020/09/18	1	11.25	1	11.35	11.25	0	2,957	0.00%
2020/09/17	0	0.00	1	11.35	11.25	-1	2,933	-0.03%
2020/09/16	6	11.18	10	11.17	11.15	-4	2,913	-0.14%
2020/09/14	0	0.00	1	10.95	10.95	-1	2,883	-0.03%
2020/09/11	1	10.75	41	10.75	10.75	-40	2,872	-1.39%
2020/09/10	0	0.00	2	11.05	10.95	-2	2,840	-0.07%
2020/09/09	10	11.00	2	11.10	11.00	8	2,828	0.28%
2020/09/08	8	11.04	5	11.31	11.00	3	2,799	0.11%
2020/09/07	44	11.27	22	11.36	11.20	22	2,771	0.79%
2020/09/04	1	11.05	3	11.23	11.25	-2	2,752	-0.07%
2020/09/03	3	11.60	11	11.57	11.40	-8	2,712	-0.29%
2020/09/02	36	11.71	56	11.86	11.90	-20	2,642	-0.76%
2020/09/01	4	11.35	5	10.95	11.35	-1	2,443	-0.04%
2020/08/31	1	10.75	1	10.75	10.70	0	2,382	0.00%
2020/08/28	1	10.55	7	10.60	10.55	-6	2,364	-0.25%
2020/08/27	2	10.85	2	10.85	10.80	0	2,341	0.00%
2020/08/26	29	11.00	3	11.20	11.05	26	2,369	1.10%
2020/08/25	10	11.15	3	11.45	11.45	7	2,334	0.30%
2020/08/24	1	11.30	8	11.44	11.30	-7	2,319	-0.30%
2020/08/21	6	10.99	1	11.25	10.95	5	2,260	0.22%
2020/08/20	8	10.73	2	11.08	10.75	6	2,208	0.27%
2020/08/19	10	11.80	38	11.83	11.75	-28	2,095	-1.34%
2020/08/18	19	10.61	4	10.63	11.10	15	1,767	0.85%
2020/08/17	0	0.00	5	9.91	10.10	-5	1,502	-0.33%
2020/08/14	0	0.00	1	9.49	9.49	-1	1,449	-0.07%
2020/08/13	3	9.49	1	9.64	9.48	2	1,441	0.14%
2020/08/12	1	9.52	1	9.58	9.54	0	1,433	0.00%
2020/08/07	3	9.78	0	0.00	9.74	3	1,453	0.21%
2020/08/06	3	9.87	0	0.00	9.90	3	1,450	0.21%
2020/08/04	0	0.00	2	9.92	9.90	-2	1,465	-0.14%
2020/08/03	5	9.82	5	9.96	9.71	0	1,500	0.00%
2020/07/30	1	9.78	1	9.94	9.78	0	1,519	0.00%
2020/07/29	7	10.07	4	10.29	9.80	3	1,516	0.20%
2020/07/28	2	9.81	8	9.70	10.05	-6	1,425	-0.42%
2020/07/27	15	9.55	3	9.75	9.37	12	1,378	0.87%
2020/07/24	4	9.34	1	9.31	9.31	3	1,407	0.21%
2020/07/23	4	9.71	0	0.00	9.63	4	1,403	0.29%
2020/07/17	1	9.75	2	9.60	9.57	-1	1,395	-0.07%
2020/07/15	13	10.19	1	10.45	10.00	12	1,382	0.87%
2020/07/14	2	10.00	10	10.00	10.10	-8	1,269	-0.63%
2020/07/13	0	0.00	3	10.18	10.10	-3	1,257	-0.24%
2020/07/09	4	10.08	0	0.00	10.00	4	1,215	0.33%
2020/07/07	1	10.05	0	0.00	10.20	1	1,194	0.08%
2020/07/06	1	9.97	2	10.10	10.00	-1	1,187	-0.08%
2020/07/01	6	10.01	9	10.21	10.05	-3	1,164	-0.26%
2020/06/29	0	0.00	20	9.70	9.60	-20	1,021	-1.96%
2020/06/23	6	9.91	0	0.00	9.82	6	1,028	0.58%
2020/06/18	0	0.00	1	9.88	9.88	-1	1,036	-0.10%
2020/06/17	0	0.00	4	9.70	9.72	-4	1,040	-0.38%
2020/06/16	0	0.00	3	9.64	9.68	-3	1,051	-0.29%
2020/06/15	1	9.35	0	0.00	9.41	1	1,081	0.09%
2020/06/11	1	9.77	1	10.15	9.64	0	1,226	0.00%
2020/06/09	0	0.00	1	10.15	10.00	-1	1,251	-0.08%
2020/06/08	1	9.99	0	0.00	10.00	1	1,259	0.08%
2020/06/03	0	0.00	3	10.10	10.15	-3	1,273	-0.24%
2020/06/02	10	10.36	12	10.50	10.10	-2	1,269	-0.16%
2020/05/29	7	9.98	3	10.16	9.94	4	1,190	0.34%
2020/05/22	1	9.76	0	0.00	9.68	1	1,152	0.09%
2020/05/21	1	9.94	0	0.00	9.96	1	1,151	0.09%
2020/05/18	0	0.00	2	9.89	9.92	-2	1,150	-0.17%
2020/05/15	0	0.00	1	10.00	9.70	-1	1,146	-0.09%
2020/05/14	1	9.90	0	0.00	9.81	1	1,145	0.09%
2020/05/13	0	0.00	2	10.10	10.05	-2	1,137	-0.18%
2020/05/12	1	9.93	4	10.05	9.92	-3	1,132	-0.26%
2020/05/11	2	10.18	3	10.30	10.20	-1	1,159	-0.09%
2020/05/08	8	10.43	2	10.63	10.40	6	1,174	0.51%
2020/05/07	1	10.15	0	0.00	10.15	1	1,178	0.08%
2020/05/06	2	10.08	2	10.33	10.40	0	1,157	0.00%
2020/05/05	3	10.15	2	10.38	10.15	1	1,146	0.09%
2020/05/04	8	10.31	5	10.43	10.10	3	1,141	0.26%
2020/04/30	3	9.98	0	0.00	10.00	3	1,085	0.28%
2020/04/29	0	0.00	1	9.92	10.15	-1	1,061	-0.09%
2020/04/27	0	0.00	1	9.27	9.25	-1	1,056	-0.09%
2020/04/23	2	8.63	2	8.76	8.80	0	1,081	0.00%
2020/04/22	1	8.66	0	0.00	8.60	1	1,083	0.09%
2020/04/20	0	0.00	1	9.08	9.14	-1	1,095	-0.09%
2020/04/17	2	8.91	0	0.00	8.88	2	1,101	0.18%
2020/04/16	0	0.00	2	9.00	9.03	-2	1,101	-0.18%
2020/04/15	0	0.00	2	8.83	8.91	-2	1,112	-0.18%
2020/04/14	0	0.00	1	8.71	8.74	-1	1,139	-0.09%
2020/04/13	1	8.51	0	0.00	8.56	1	1,181	0.08%
2020/04/10	1	8.63	0	0.00	8.66	1	1,187	0.08%
2020/04/09	6	8.67	0	0.00	8.58	6	1,224	0.49%
2020/04/07	0	0.00	6	8.28	8.30	-6	1,286	-0.47%
2020/04/06	2	8.01	1	8.12	8.07	1	1,307	0.08%
2020/04/01	0	0.00	14	8.05	8.05	-14	1,319	-1.06%
2020/03/31	2	7.91	0	0.00	7.90	2	1,323	0.15%
2020/03/30	0	0.00	2	7.86	7.88	-2	1,325	-0.15%
2020/03/27	17	7.95	1	8.09	7.92	16	1,333	1.20%
2020/03/26	1	7.57	1	7.69	7.94	0	1,354	0.00%
2020/03/25	2	7.21	2	7.40	7.37	0	1,371	0.00%
2020/03/20	0	0.00	1	7.23	7.18	-1	1,446	-0.07%
2020/03/19	1	6.77	0	0.00	6.75	1	1,442	0.07%
2020/03/13	1	7.92	0	0.00	8.12	1	1,275	0.08%
2020/03/12	2	8.75	25	8.74	8.78	-23	1,243	-1.85%
2020/03/09	4	9.80	0	0.00	9.55	4	1,246	0.32%
2020/03/04	2	10.00	0	0.00	10.10	2	1,273	0.16%
2020/03/02	1	9.88	0	0.00	9.97	1	1,294	0.08%
2020/02/27	1	10.10	0	0.00	10.05	1	1,296	0.08%
2020/02/26	1	10.50	0	0.00	10.40	1	1,345	0.07%
2020/02/12	2	11.20	2	11.00	11.00	0	1,559	0.00%
2020/02/10	0	0.00	3	11.23	10.90	-3	1,491	-0.20%
2020/02/06	0	0.00	1	10.75	10.80	-1	1,417	-0.07%
2020/02/05	0	0.00	2	10.40	10.40	-2	1,424	-0.14%
2020/02/04	0	0.00	1	10.50	10.50	-1	1,422	-0.07%
2020/02/03	3	10.05	0	0.00	10.10	3	1,455	0.21%
2020/01/31	12	10.65	0	0.00	10.65	12	1,454	0.82%
2020/01/30	10	10.85	0	0.00	10.80	10	1,658	0.60%
2020/01/20	0	0.00	1	11.80	12.00	-1	1,710	-0.06%
2020/01/10	1	11.60	0	0.00	11.65	1	1,695	0.06%
2020/01/08	4	11.89	0	0.00	11.75	4	1,704	0.23%
2020/01/06	3	11.95	2	12.00	11.95	1	1,645	0.06%
2020/01/03	7	12.10	0	0.00	12.20	7	1,645	0.43%
2020/01/02	7	12.42	0	0.00	12.50	7	1,611	0.43%
2019/12/24	0	0.00	2	11.85	11.75	-2	1,545	-0.13%
2019/12/23	0	0.00	17	11.92	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	35	11.90	3	11.92	11.95	32	1,498	2.14%
2019/12/12	0	0.00	3	11.55	11.60	-3	1,462	-0.21%
2019/12/09	0	0.00	1	11.55	11.45	-1	1,508	-0.07%
2019/12/04	5	11.65	0	0.00	11.75	5	1,499	0.33%
2019/12/03	0	0.00	1	11.65	11.60	-1	1,493	-0.07%
2019/11/25	10	11.55	2	11.50	11.45	8	1,507	0.53%
2019/11/21	1	11.20	0	0.00	11.15	1	1,512	0.07%
2019/11/19	0	0.00	1	11.05	11.05	-1	1,491	-0.07%
2019/11/18	0	0.00	1	11.35	11.15	-1	1,473	-0.07%
2019/11/14	1	10.45	0	0.00	10.40	1	1,367	0.07%
2019/11/13	1	10.55	0	0.00	10.55	1	1,380	0.07%
2019/11/05	1	10.95	0	0.00	11.00	1	1,643	0.06%
2019/10/29	23	12.35	26	11.83	11.55	-3	2,050	-0.15%
2019/10/28	0	0.00	12	11.82	11.90	-12	1,876	-0.64%
2019/10/25	0	0.00	5	10.95	10.85	-5	1,808	-0.28%
2019/10/22	2	10.85	0	0.00	10.80	2	1,944	0.10%
2019/10/18	0	0.00	4	10.95	10.90	-4	2,002	-0.20%
2019/10/17	5	10.77	0	0.00	10.80	5	2,040	0.25%
2019/10/07	1	10.70	0	0.00	10.70	1	2,471	0.04%
2019/10/04	2	10.65	0	0.00	10.70	2	2,814	0.07%
2019/10/03	2	10.90	0	0.00	10.80	2	2,860	0.07%
2019/10/01	2	10.63	0	0.00	10.70	2	3,030	0.07%
2019/09/27	8	10.96	0	0.00	10.55	8	3,095	0.26%
2019/09/26	3	11.15	0	0.00	11.10	3	3,158	0.09%
2019/09/25	3	11.22	2	11.30	11.15	1	3,260	0.03%
2019/09/23	2	11.43	0	0.00	11.30	2	3,537	0.06%
2019/09/20	0	0.00	13	11.55	11.45	-13	4,147	-0.31%
2019/09/19	0	0.00	3	11.40	11.45	-3	4,592	-0.07%
2019/09/18	3	11.25	0	0.00	11.30	3	4,891	0.06%
2019/09/16	0	0.00	1	11.40	11.40	-1	5,180	-0.02%
2019/09/12	2	11.35	12	11.37	11.35	-10	5,199	-0.19%
2019/09/10	1	11.15	0	0.00	11.05	1	5,257	0.02%
2019/09/06	4	11.25	0	0.00	11.20	4	5,283	0.08%
2019/09/05	0	0.00	2	11.35	11.20	-2	5,298	-0.04%
2019/09/04	3	11.35	0	0.00	11.35	3	5,296	0.06%
2019/09/02	1	11.15	1	11.25	11.25	0	5,238	0.00%
2019/08/30	1	11.10	0	0.00	11.10	1	5,244	0.02%
2019/08/27	4	11.40	0	0.00	11.35	4	5,327	0.08%
2019/08/26	1	11.60	2	11.50	11.65	-1	5,330	-0.02%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/21	0	0.00	1	11.60	11.55	-1	5,884	-0.02%
2019/08/20	1	11.50	0	0.00	11.50	1	5,944	0.02%
2019/08/16	1	11.30	0	0.00	11.40	1	5,906	0.02%
2019/08/15	0	0.00	6	11.40	11.35	-6	5,894	-0.10%
2019/08/14	3	11.78	3	11.93	11.65	0	5,880	0.00%
2019/08/13	4	12.00	0	0.00	12.00	4	5,841	0.07%
2019/08/12	5	12.10	1	12.50	12.10	4	5,832	0.07%
2019/08/08	4	12.53	4	12.59	12.40	0	5,792	0.00%
2019/08/07	4	12.24	5	12.43	12.30	-1	5,742	-0.02%
2019/08/06	41	12.59	25	12.78	12.25	16	5,674	0.28%
2019/08/02	5	12.10	12	12.20	11.70	-7	5,353	-0.13%
2019/08/01	15	11.92	2	11.80	11.75	13	5,270	0.25%
2019/07/31	0	0.00	1	11.60	11.60	-1	5,230	-0.02%
2019/07/26	2	12.08	0	0.00	12.05	2	5,157	0.04%
2019/07/25	0	0.00	1	12.25	12.20	-1	5,143	-0.02%
2019/07/24	15	11.92	0	0.00	12.05	15	5,046	0.30%
2019/07/22	0	0.00	1	12.10	12.05	-1	4,982	-0.02%
2019/07/19	1	12.45	0	0.00	12.05	1	4,969	0.02%
2019/07/17	3	12.05	0	0.00	12.05	3	4,864	0.06%
2019/07/15	1	12.05	1	12.10	12.10	0	4,826	0.00%
2019/07/12	9	12.61	15	12.80	12.40	-6	4,734	-0.13%
2019/07/11	0	0.00	1	13.15	13.10	-1	4,624	-0.02%
2019/07/10	3	12.97	22	13.36	13.75	-19	4,472	-0.42%
2019/07/09	1	12.60	1	12.75	12.50	0	4,137	0.00%
2019/07/08	3	12.68	10	12.81	12.45	-7	4,097	-0.17%
2019/07/05	7	12.68	1	12.50	12.45	6	4,038	0.15%
2019/07/04	4	12.91	3	13.03	12.90	1	4,030	0.02%
2019/07/03	8	12.91	1	13.05	12.80	7	3,992	0.18%
2019/07/02	11	13.05	2	13.10	12.80	9	4,026	0.22%
2019/07/01	0	0.00	1	12.95	13.05	-1	4,113	-0.02%
2019/06/28	2	12.60	1	12.70	13.00	1	4,020	0.02%
2019/06/27	22	13.00	44	13.02	13.00	-22	3,877	-0.57%
2019/06/26	72	12.12	87	12.21	12.65	-15	3,282	-0.46%
2019/06/25	89	11.80	73	11.94	11.50	16	2,854	0.56%
2019/06/24	7	11.24	12	11.53	11.75	-5	2,509	-0.20%
2019/06/21	0	0.00	3	11.13	10.70	-3	2,293	-0.13%
2019/06/20	1	10.90	5	10.86	10.90	-4	2,237	-0.18%
2019/06/19	1	10.65	0	0.00	10.70	1	2,220	0.05%
2019/06/18	6	10.83	1	10.90	10.70	5	2,213	0.23%
2019/06/17	5	10.60	0	0.00	10.45	5	2,136	0.23%
2019/06/14	1	10.10	0	0.00	10.10	1	2,227	0.04%
2019/06/13	0	0.00	1	10.05	10.05	-1	2,234	-0.04%
2019/06/12	0	0.00	7	10.00	9.98	-7	2,224	-0.31%
2019/06/11	0	0.00	1	10.10	10.10	-1	2,232	-0.04%
2019/06/04	1	10.60	1	10.60	10.35	0	2,212	0.00%
2019/06/03	3	11.35	1	11.45	10.95	2	2,179	0.09%
2019/05/31	3	10.90	2	11.00	11.05	1	2,114	0.05%
2019/05/30	0	0.00	5	10.98	10.95	-5	2,092	-0.24%
2019/05/29	8	11.33	4	11.24	11.15	4	2,020	0.20%
2019/05/28	8	10.87	6	11.10	11.40	2	1,689	0.12%
2019/05/27	4	10.45	2	10.40	10.40	2	1,478	0.14%
2019/05/13	6	9.92	1	9.95	9.70	5	1,510	0.33%
2019/05/10	1	9.61	0	0.00	9.65	1	1,488	0.07%
2019/05/07	0	0.00	10	9.90	9.90	-10	1,484	-0.67%
2019/05/06	0	0.00	1	9.96	9.85	-1	1,486	-0.07%
2019/04/30	1	9.66	0	0.00	9.64	1	1,484	0.07%
2019/04/23	1	10.25	0	0.00	10.10	1	1,491	0.07%
2019/04/18	0	0.00	1	10.25	10.10	-1	1,454	-0.07%
2019/04/11	1	10.80	0	0.00	10.50	1	1,434	0.07%
2019/04/10	2	10.50	0	0.00	10.55	2	1,397	0.14%
2019/04/09	2	11.28	0	0.00	11.30	2	1,314	0.15%
2019/04/08	17	11.56	6	11.85	11.50	11	1,295	0.85%
2019/04/03	1	11.40	28	11.69	11.40	-27	1,213	-2.23%
2019/04/02	0	0.00	2	10.65	10.75	-2	1,077	-0.19%
2019/03/28	2	10.85	0	0.00	10.80	2	1,306	0.15%
2019/03/21	0	0.00	2	10.55	10.40	-2	1,275	-0.16%
2019/03/19	28	11.13	4	11.14	10.60	24	1,246	1.93%
2019/02/26	3	10.42	0	0.00	10.30	3	1,102	0.27%
2019/02/25	0	0.00	1	10.65	10.65	-1	1,101	-0.09%
2019/02/18	0	0.00	3	10.23	10.35	-3	1,064	-0.28%
2019/02/14	2	10.15	0	0.00	9.93	2	1,030	0.19%
2019/01/22	0	0.00	2	9.43	9.48	-2	1,089	-0.18%
2019/01/18	0	0.00	2	9.60	9.56	-2	1,107	-0.18%
2019/01/16	2	9.40	0	0.00	9.40	2	1,117	0.18%
2019/01/15	0	0.00	1	9.28	9.25	-1	1,105	-0.09%
2019/01/10	0	0.00	5	9.42	9.41	-5	1,114	-0.45%
2019/01/08	1	9.35	0	0.00	9.31	1	1,132	0.09%
2019/01/04	3	9.22	0	0.00	9.24	3	1,174	0.26%
2018/12/28	0	0.00	2	9.75	9.71	-2	1,223	-0.16%
2018/12/26	3	9.80	0	0.00	9.75	3	1,241	0.24%
2018/12/24	4	10.70	0	0.00	10.60	4	1,155	0.35%
2018/12/21	0	0.00	7	10.36	10.45	-7	1,001	-0.70%
2018/12/18	6	9.97	2	9.90	9.83	4	912	0.44%
2018/12/13	0	0.00	2	9.92	9.90	-2	908	-0.22%
2018/12/06	3	9.59	1	9.56	9.50	2	959	0.21%
2018/12/04	0	0.00	1	10.15	10.10	-1	1,000	-0.10%
2018/11/29	0	0.00	1	9.95	9.71	-1	1,128	-0.09%
2018/11/26	2	9.36	0	0.00	9.35	2	1,310	0.15%
2018/11/22	0	0.00	8	9.75	9.60	-8	1,577	-0.51%
2018/11/21	0	0.00	2	9.34	9.53	-2	1,572	-0.13%
2018/11/20	0	0.00	1	9.34	9.37	-1	1,580	-0.06%
2018/11/19	3	9.35	0	0.00	9.38	3	1,589	0.19%
2018/11/16	8	9.41	1	9.34	9.30	7	1,590	0.44%
2018/11/15	5	9.83	3	9.96	9.83	2	1,570	0.13%
2018/11/14	0	0.00	6	9.98	9.94	-6	1,582	-0.38%
2018/11/13	21	9.90	0	0.00	9.89	21	1,598	1.31%
2018/11/12	1	10.05	1	10.15	10.10	0	1,608	0.00%
2018/11/09	1	10.05	0	0.00	10.05	1	1,646	0.06%
2018/11/06	1	9.89	0	0.00	9.94	1	1,749	0.06%
2018/11/05	0	0.00	192	10.00	10.05	-192	1,749	-10.98%	大賣/鉅額交易
2018/11/02	7	10.31	20	10.46	10.25	-13	1,755	-0.74%
2018/11/01	1	10.25	17	10.23	10.35	-16	1,749	-0.91%
2018/10/31	0	0.00	1	9.58	9.56	-1	1,732	-0.06%
2018/10/30	1	9.15	0	0.00	9.25	1	1,746	0.06%
2018/10/29	0	0.00	11	9.22	9.25	-11	1,763	-0.62%
2018/10/26	0	0.00	1	9.49	9.20	-1	1,802	-0.06%
2018/10/25	2	9.36	0	0.00	9.24	2	1,842	0.11%
2018/10/24	3	10.03	1	10.10	10.00	2	1,862	0.11%
2018/10/23	1	10.05	0	0.00	9.99	1	1,902	0.05%
2018/10/22	2	10.15	0	0.00	10.20	2	2,011	0.10%
2018/10/19	90	10.00	0	0.00	9.97	90	2,204	4.08%
2018/10/16	2	10.40	0	0.00	10.35	2	2,609	0.08%
2018/10/15	1	10.10	1	9.97	9.99	0	2,622	0.00%
2018/10/12	4	9.16	3	9.87	9.91	1	2,664	0.04%
2018/10/11	5	9.99	0	0.00	9.99	5	2,776	0.18%
2018/10/09	3	11.15	2	11.20	11.10	1	2,908	0.03%
2018/10/08	3	11.27	0	0.00	11.20	3	2,883	0.10%
2018/10/05	4	11.84	2	12.00	11.40	2	2,890	0.07%
2018/10/04	4	12.25	0	0.00	12.20	4	2,878	0.14%
2018/10/03	3	12.38	4	12.50	12.30	-1	2,887	-0.03%
2018/10/01	3	12.73	3	12.85	12.80	0	2,937	0.00%
2018/09/28	6	12.83	4	12.98	12.75	2	3,015	0.07%
2018/09/26	4	12.70	3	12.82	12.65	1	3,499	0.03%
2018/09/21	8	12.40	4	12.60	12.50	4	3,509	0.11%
2018/09/20	1	12.35	0	0.00	12.30	1	3,504	0.03%
2018/09/19	5	12.45	0	0.00	12.40	5	3,521	0.14%
2018/09/18	1	12.40	0	0.00	12.35	1	3,571	0.03%
2018/09/17	1	12.80	1	12.75	12.70	0	3,637	0.00%
2018/09/14	1	12.55	1	12.75	12.80	0	3,671	0.00%
2018/09/13	1	12.60	1	12.55	12.45	0	3,700	0.00%
2018/09/12	2	12.45	1	12.45	12.35	1	3,709	0.03%
2018/09/11	2	12.50	1	12.65	12.65	1	3,752	0.03%
2018/09/10	6	12.64	2	13.23	12.35	4	3,756	0.11%
2018/09/07	5	13.43	0	0.00	13.15	5	3,808	0.13%
2018/09/06	6	13.78	6	13.88	13.95	0	3,792	0.00%
2018/09/05	6	14.34	5	14.58	14.20	1	3,800	0.03%
2018/09/03	5	14.15	4	14.34	14.30	1	3,806	0.03%
2018/08/31	7	14.36	9	14.51	14.00	-2	3,770	-0.05%
2018/08/30	5	13.98	1	14.05	13.85	4	3,686	0.11%
2018/08/29	0	0.00	19	14.25	14.40	-19	3,660	-0.52%
2018/08/28	1	13.25	0	0.00	13.10	1	3,568	0.03%
2018/08/27	3	12.80	1	12.75	13.10	2	3,589	0.06%
2018/08/21	1	13.20	2	13.25	13.30	-1	3,860	-0.03%
2018/08/20	3	13.95	0	0.00	14.10	3	3,895	0.08%
2018/08/17	5	14.15	0	0.00	14.15	5	3,911	0.13%
2018/08/16	1	14.50	0	0.00	14.50	1	3,926	0.03%
2018/08/15	11	13.74	0	0.00	13.80	11	3,977	0.28%
2018/08/14	22	13.96	0	0.00	14.10	22	4,041	0.54%
2018/08/13	14	14.65	0	0.00	14.35	14	4,102	0.34%
2018/08/07	2	15.50	0	0.00	15.45	2	4,245	0.05%
2018/08/06	0	0.00	1	15.75	15.65	-1	4,330	-0.02%
2018/08/03	0	0.00	1	15.85	15.80	-1	4,451	-0.02%
2018/08/02	87	16.04	2	15.83	15.80	85	4,597	1.85%
2018/08/01	1	16.15	1	16.35	16.20	0	4,757	0.00%
2018/07/31	3	16.65	2	16.50	16.50	1	4,782	0.02%
2018/07/30	3	16.70	0	0.00	16.70	3	4,844	0.06%
2018/07/27	16	16.92	18	16.90	17.10	-2	4,977	-0.04%
2018/07/26	4	17.18	3	16.65	16.65	1	4,929	0.02%
2018/07/25	18	16.91	17	17.08	17.05	1	4,817	0.02%
2018/07/24	2	15.50	2	15.50	15.75	0	4,673	0.00%
2018/07/20	1	15.50	4	15.15	15.20	-3	4,913	-0.06%
2018/07/19	0	0.00	13	16.04	15.60	-13	5,042	-0.26%
2018/07/18	2	15.73	1	15.70	15.95	1	5,213	0.02%
2018/07/17	1	15.50	4	15.41	15.60	-3	5,226	-0.06%
2018/07/16	1	14.70	0	0.00	14.75	1	5,204	0.02%
2018/07/13	2	14.75	2	14.90	14.75	0	5,424	0.00%
2018/07/12	2	14.55	0	0.00	14.55	2	5,536	0.04%
2018/07/11	1	14.40	11	14.36	14.50	-10	5,594	-0.18%
2018/07/10	1	14.65	1	14.70	14.65	0	5,682	0.00%
2018/07/05	24	15.51	35	16.02	15.75	-11	6,463	-0.17%
2018/07/04	0	0.00	16	15.07	15.20	-16	6,224	-0.26%
2018/07/03	2	13.98	0	0.00	13.85	2	6,499	0.03%
2018/07/02	11	14.55	0	0.00	14.45	11	6,876	0.16%
2018/06/29	2	14.75	0	0.00	14.65	2	7,726	0.03%
2018/06/28	0	0.00	2	14.75	14.75	-2	8,094	-0.02%
2018/06/27	2	15.30	14	15.38	15.15	-12	8,423	-0.14%
2018/06/26	1	14.95	27	14.98	15.50	-26	8,627	-0.30%
2018/06/25	3	14.60	1	14.95	14.40	2	8,774	0.02%
2018/06/22	10	15.17	21	15.15	14.85	-11	9,006	-0.12%
2018/06/21	2	15.90	1	16.15	15.80	1	9,407	0.01%
2018/06/20	26	16.08	24	16.44	16.00	2	10,062	0.02%
2018/06/19	6	16.60	1	16.50	16.50	5	10,546	0.05%
2018/06/15	3	17.48	7	17.26	16.95	-4	11,596	-0.03%
2018/06/14	2	16.95	0	0.00	16.80	2	12,274	0.02%
2018/06/13	4	17.04	8	16.93	16.95	-4	12,508	-0.03%
2018/06/12	2	17.15	4	16.85	16.85	-2	12,583	-0.02%
2018/06/11	2	17.40	1	17.45	17.35	1	12,666	0.01%
2018/06/08	2	18.18	2	18.15	18.00	0	12,745	0.00%
2018/06/07	0	0.00	7	18.05	18.05	-7	13,005	-0.05%
2018/06/06	6	18.22	0	0.00	18.05	6	13,307	0.05%
2018/06/05	7	18.11	1	18.20	18.20	6	13,595	0.04%
2018/06/04	1	17.75	2	17.85	17.75	-1	14,064	-0.01%
2018/06/01	0	0.00	2	17.70	17.70	-2	14,577	-0.01%
2018/05/31	1	17.80	1	18.40	17.70	0	15,099	0.00%
2018/05/30	21	18.26	4	17.83	18.00	17	15,866	0.11%
2018/05/29	0	0.00	1	17.25	17.20	-1	16,729	-0.01%
2018/05/28	2	18.00	0	0.00	17.70	2	17,252	0.01%
2018/05/25	0	0.00	3	18.27	18.05	-3	18,008	-0.02%
2018/05/24	5	18.15	0	0.00	18.20	5	18,899	0.03%
2018/05/23	3	18.15	0	0.00	18.25	3	19,473	0.02%
2018/05/22	22	19.09	20	19.60	19.05	2	19,658	0.01%
2018/05/21	6	19.21	3	19.22	19.00	3	19,665	0.02%
2018/05/18	3	18.67	2	18.50	18.50	1	19,652	0.01%
2018/05/17	20	19.00	0	0.00	18.65	20	19,691	0.10%
2018/05/16	1	19.00	12	19.12	18.90	-11	19,711	-0.06%
2018/05/15	13	18.73	21	18.93	18.55	-8	19,715	-0.04%
2018/05/14	2	18.25	4	18.63	18.30	-2	19,746	-0.01%
2018/05/11	20	19.35	1	18.90	19.00	19	19,723	0.10%
2018/05/10	13	20.15	12	20.50	20.10	1	19,658	0.01%
2018/05/09	31	20.53	23	20.80	20.20	8	19,617	0.04%
2018/05/08	0	0.00	1	19.95	19.70	-1	19,609	-0.01%
2018/05/07	1	19.70	0	0.00	19.70	1	19,730	0.01%
2018/05/04	5	20.19	6	20.15	20.20	-1	20,048	0.00%
2018/05/03	4	19.60	14	19.54	19.50	-10	20,050	-0.05%
2018/04/30	2	20.43	0	0.00	20.25	2	20,813	0.01%
2018/04/27	2	19.58	11	19.48	20.50	-9	21,028	-0.04%
2018/04/26	1	20.30	0	0.00	18.65	1	21,311	0.00%
2018/04/25	0	0.00	1	19.70	20.20	-1	21,444	0.00%
2018/04/24	31	20.74	1	19.85	19.70	30	21,421	0.14%
2018/04/23	31	22.10	30	22.57	21.75	1	21,234	0.00%
2018/04/20	32	22.01	0	0.00	21.90	32	21,144	0.15%
2018/04/19	0	0.00	43	23.14	22.80	-43	21,078	-0.20%
2018/04/18	12	22.17	23	22.26	22.15	-11	21,106	-0.05%
2018/04/17	14	21.67	0	0.00	21.00	14	21,294	0.07%
2018/04/16	31	22.50	0	0.00	22.10	31	21,233	0.15%
2018/04/13	16	23.43	43	23.73	23.15	-27	21,163	-0.13%
2018/04/12	12	23.34	23	23.65	23.10	-11	20,778	-0.05%
2018/04/11	23	23.31	1	23.00	22.95	22	20,546	0.11%
2018/04/10	1	23.45	5	23.84	23.00	-4	20,305	-0.02%
2018/04/09	23	25.21	14	24.86	24.20	9	20,075	0.04%
2018/04/03	6	24.45	8	24.49	24.80	-2	19,766	-0.01%
2018/04/02	17	24.79	9	25.17	24.20	8	19,384	0.04%
2018/03/31	66	22.70	62	23.03	23.90	4	18,544	0.02%
2018/03/30	5	22.90	5	22.68	22.20	0	18,169	0.00%
2018/03/29	5	23.77	24	23.86	23.45	-19	17,840	-0.11%
2018/03/28	2	23.58	3	23.37	23.60	-1	17,599	-0.01%
2018/03/27	13	22.75	6	23.53	23.30	7	17,423	0.04%
2018/03/26	20	23.46	4	23.46	23.20	16	17,178	0.09%
2018/03/23	54	23.27	62	23.97	24.30	-8	16,765	-0.05%
2018/03/22	10	24.34	2	23.98	23.20	8	16,108	0.05%
2018/03/21	27	26.61	48	26.46	25.45	-21	15,576	-0.13%
2018/03/20	36	25.25	17	25.45	25.75	19	14,514	0.13%
2018/03/19	8	22.69	6	22.48	23.45	2	13,762	0.01%
2018/03/16	5	21.70	1	21.90	21.35	4	13,532	0.03%
2018/03/15	8	21.55	15	22.00	21.60	-7	13,522	-0.05%
2018/03/14	28	22.90	23	22.47	22.50	5	13,429	0.04%
2018/03/13	30	23.03	12	22.96	23.10	18	13,352	0.13%
2018/03/12	10	21.53	30	21.30	22.05	-20	13,259	-0.15%
2018/03/09	12	24.24	5	23.70	22.95	7	13,083	0.05%
2018/03/08	13	26.89	44	27.61	25.45	-31	12,833	-0.24%
2018/03/07	24	27.98	12	27.77	28.25	12	12,386	0.10%
2018/03/06	44	24.94	8	24.68	25.70	36	12,016	0.30%
2018/03/05	1	22.60	101	22.97	23.40	-100	11,526	-0.87%	大賣/
2018/03/02	101	19.97	16	20.35	21.30	85	10,741	0.79%	大買/
2018/03/01	25	19.86	5	19.75	19.40	20	9,776	0.20%
2018/02/27	6	19.48	6	19.50	19.85	0	9,232	0.00%
2018/02/26	0	0.00	1	20.40	20.40	-1	8,440	-0.01%
2018/02/23	10	18.55	17	18.50	18.55	-7	7,520	-0.09%
2018/02/22	6	16.68	5	16.90	16.90	1	6,916	0.01%
2018/02/12	6	14.65	0	0.00	14.65	6	6,559	0.09%
2018/02/09	7	14.39	17	14.26	14.30	-10	6,480	-0.15%
2018/02/07	0	0.00	1	15.35	15.30	-1	6,356	-0.02%
2018/02/06	2	15.40	1	16.30	15.35	1	6,289	0.02%
2018/02/05	1	16.80	3	16.75	17.05	-2	6,203	-0.03%
2018/02/02	0	0.00	7	17.30	17.30	-7	6,130	-0.11%
2018/01/31	3	17.25	24	17.09	18.00	-21	5,977	-0.35%
2018/01/30	14	17.67	0	0.00	17.40	14	5,781	0.24%
2018/01/29	12	18.65	6	18.26	18.50	6	5,603	0.11%
2018/01/26	4	17.58	0	0.00	17.60	4	5,201	0.08%
2018/01/25	2	17.38	2	17.48	17.65	0	5,043	0.00%
2018/01/24	62	17.83	6	17.99	17.65	56	4,932	1.14%
2018/01/23	22	17.40	2	17.40	17.20	20	4,276	0.47%
2018/01/22	5	16.85	6	17.03	17.35	-1	3,898	-0.03%
2018/01/19	2	15.60	0	0.00	15.80	2	3,421	0.06%
2018/01/18	0	0.00	1	15.10	14.90	-1	3,179	-0.03%
2018/01/17	1	14.55	0	0.00	14.55	1	3,059	0.03%
2018/01/12	1	15.00	10	15.50	15.00	-9	2,958	-0.30%
2018/01/11	16	15.21	15	15.03	15.45	1	2,714	0.04%
2018/01/05	5	14.00	0	0.00	13.95	5	2,552	0.20%
2018/01/03	0	0.00	4	13.35	13.30	-4	2,519	-0.16%