映泰 (2399)-土銀-新竹券商分點個股進出

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
32.20
漲跌
▼0.25
漲幅
-0.77%
成交量
4,947張
產業
上市電腦週邊類股
333人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	32.60	1	32.30	32.20	0	39,457	0.00%
2024/11/20	0	0.00	1	32.75	32.45	-1	39,385	0.00%
2024/11/19	5	32.82	5	33.21	33.35	0	39,253	0.00%
2024/11/18	1	31.25	0	0.00	31.05	1	38,899	0.00%
2024/11/15	5	31.86	5	31.83	31.65	0	38,821	0.00%
2024/11/14	11	33.32	17	33.09	32.60	-6	38,709	-0.02%
2024/11/13	1	34.10	5	33.15	33.20	-4	38,604	-0.01%
2024/11/12	3	34.97	5	34.49	33.55	-2	38,478	-0.01%
2024/11/11	1	36.05	3	35.60	35.70	-2	38,247	-0.01%
2024/11/08	7	35.64	12	36.44	35.15	-5	37,908	-0.01%
2024/11/07	9	35.89	7	36.11	35.20	2	37,409	0.01%
2024/11/06	9	35.11	9	35.49	35.20	0	36,930	0.00%
2024/11/05	12	35.17	7	35.33	35.85	5	36,500	0.01%
2024/11/04	14	34.18	10	34.31	34.05	4	36,142	0.01%
2024/11/01	15	33.96	57	33.60	34.00	-42	35,886	-0.12%
2024/10/30	17	35.19	10	35.02	34.30	7	35,663	0.02%
2024/10/29	9	36.16	3	35.83	35.60	6	35,094	0.02%
2024/10/28	13	37.64	8	37.21	36.45	5	34,467	0.01%
2024/10/25	43	40.87	21	40.90	40.50	22	33,786	0.07%
2024/10/24	51	42.37	42	41.52	41.00	9	33,600	0.03%
2024/10/23	71	43.73	80	43.70	43.20	-9	32,839	-0.03%
2024/10/22	22	43.00	24	42.85	43.10	-2	31,834	-0.01%
2024/10/21	15	42.20	19	42.52	42.60	-4	30,924	-0.01%
2024/10/18	40	42.22	74	41.54	41.05	-34	30,272	-0.11%
2024/10/17	44	43.56	19	42.54	41.80	25	29,409	0.09%
2024/10/16	20	39.69	60.5	41.28	43.10	-40.5	28,063	-0.14%
2024/10/15	69	39.98	65	38.78	39.20	4	26,812	0.01%
2024/10/14	33	39.29	17	39.72	39.80	16	26,127	0.06%
2024/10/11	7	37.98	4	38.31	37.70	3	24,890	0.01%
2024/10/09	23	39.22	18.5	39.50	38.35	4.5	24,031	0.02%
2024/10/08	42	39.69	19	39.47	39.75	23	22,421	0.10%
2024/10/07	6	37.71	3	38.70	38.70	3	20,041	0.01%
2024/10/04	8	32.99	35	34.27	35.20	-27	19,290	-0.14%
2024/10/01	37	31.98	30	32.06	32.00	7	17,537	0.04%
2024/09/30	1	30.20	2	30.18	30.10	-1	16,567	-0.01%
2024/09/27	31	30.71	23	30.53	30.55	8	16,391	0.05%
2024/09/26	3	30.68	1	30.40	30.40	2	16,031	0.01%
2024/09/25	2	31.38	1	31.65	31.65	1	15,670	0.01%
2024/09/24	28	32.20	24	32.17	32.00	4	14,977	0.03%
2024/09/23	33	31.42	22	31.67	30.60	11	13,636	0.08%
2024/09/20	53	32.79	37	32.90	31.80	16	12,607	0.13%
2024/09/19	21	29.44	36	30.19	31.25	-15	10,190	-0.15%
2024/09/18	14	26.77	26	27.42	28.45	-12	8,107	-0.15%
2024/09/16	9	25.48	15	25.55	25.90	-6	7,073	-0.08%
2024/09/13	4	25.40	3	26.33	25.25	1	6,847	0.01%
2024/09/12	32	25.26	22	25.00	24.80	10	6,407	0.16%
2024/09/11	4	24.81	19	25.07	24.90	-15	5,961	-0.25%
2024/09/10	14	24.87	4	25.06	24.25	10	5,332	0.19%
2024/09/09	0	0.00	3	21.00	22.95	-3	4,828	-0.06%
2024/09/02	1	23.15	0	0.00	23.05	1	4,693	0.02%
2024/08/30	0	0.00	1	24.55	24.10	-1	4,710	-0.02%
2024/08/29	8	24.94	5	25.05	24.70	3	4,653	0.06%
2024/08/28	0	0.00	1	24.65	24.40	-1	4,418	-0.02%
2024/08/27	9	24.34	3	24.40	24.85	6	4,421	0.14%
2024/08/26	1	22.70	1	23.20	23.20	0	3,750	0.00%
2024/08/23	1	20.70	2	20.75	21.10	-1	3,583	-0.03%
2024/08/16	1	20.35	1	20.70	20.35	0	3,590	0.00%
2024/08/14	0	0.00	1	20.50	20.45	-1	3,598	-0.03%
2024/08/12	1	20.50	0	0.00	20.35	1	3,600	0.03%
2024/08/08	2	20.03	0	0.00	20.15	2	3,571	0.06%
2024/08/06	1	19.90	0	0.00	19.20	1	3,547	0.03%
2024/07/29	1	22.95	0	0.00	22.85	1	3,342	0.03%
2024/07/22	0	0.00	1	23.15	23.15	-1	3,077	-0.03%
2024/07/18	1	24.30	0	0.00	23.85	1	2,932	0.03%
2024/07/17	1	24.95	3	24.97	24.80	-2	2,875	-0.07%
2024/07/16	0	0.00	2	24.50	23.90	-2	2,587	-0.08%
2024/07/15	4	24.20	4	24.55	23.80	0	2,483	0.00%
2024/07/12	0	0.00	12	23.23	23.40	-12	2,057	-0.58%
2024/07/08	0	0.00	1	23.00	23.05	-1	1,999	-0.05%
2024/06/20	1	22.50	1	22.55	22.65	0	2,023	0.00%
2024/06/17	0	0.00	1	22.50	21.90	-1	1,923	-0.05%
2024/06/11	1	21.55	0	0.00	21.30	1	1,944	0.05%
2024/06/06	0	0.00	1	21.50	21.50	-1	2,084	-0.05%
2024/06/05	1	22.00	0	0.00	21.90	1	2,098	0.05%
2024/06/04	3	23.08	1	23.15	22.50	2	2,082	0.10%
2024/05/30	2	23.73	7	23.48	23.90	-5	2,090	-0.24%
2024/05/29	0	0.00	1	21.80	21.75	-1	1,845	-0.05%
2024/05/28	1	21.40	0	0.00	21.50	1	2,303	0.04%
2024/05/21	0	0.00	2	21.35	21.15	-2	2,537	-0.08%
2024/05/17	2	20.93	0	0.00	20.85	2	2,592	0.08%
2024/05/08	2	20.80	0	0.00	20.90	2	3,196	0.06%
2024/05/07	2	20.95	0	0.00	21.35	2	3,185	0.06%
2024/05/06	0	0.00	2	20.80	20.70	-2	3,166	-0.06%
2024/04/24	0	0.00	1	20.60	20.65	-1	3,247	-0.03%
2024/04/19	2	20.30	0	0.00	20.40	2	3,263	0.06%
2024/04/18	0	0.00	1	21.50	21.30	-1	3,301	-0.03%
2024/04/17	10	21.55	0	0.00	21.50	10	3,393	0.29%
2024/04/16	3	21.28	0	0.00	21.25	3	3,411	0.09%
2024/04/15	3	22.38	0	0.00	22.20	3	3,405	0.09%
2024/04/11	2	22.85	0	0.00	22.85	2	3,397	0.06%
2024/04/08	1	22.90	0	0.00	22.90	1	3,458	0.03%
2024/03/29	2	23.20	0	0.00	23.20	2	3,733	0.05%
2024/03/26	2	23.55	2	23.43	23.25	0	3,782	0.00%
2024/03/20	4	23.05	0	0.00	22.80	4	3,812	0.10%
2024/03/19	1	23.20	0	0.00	23.15	1	3,828	0.03%
2024/03/18	5	23.30	5	23.41	23.40	0	3,993	0.00%
2024/03/14	2	23.70	1	23.75	23.75	1	4,124	0.02%
2024/03/13	1	23.80	0	0.00	23.80	1	4,252	0.02%
2024/03/12	3	24.65	3	24.70	24.80	0	4,941	0.00%
2024/03/11	0	0.00	1	24.20	24.10	-1	5,391	-0.02%
2024/03/08	3	23.68	0	0.00	23.90	3	5,484	0.05%
2024/03/07	3	24.28	0	0.00	24.15	3	5,448	0.06%
2024/03/06	4	24.88	2	24.73	24.65	2	5,366	0.04%
2024/03/05	1	25.95	0	0.00	25.15	1	5,334	0.02%
2024/03/04	1	24.75	0	0.00	24.65	1	5,159	0.02%
2024/03/01	3	27.23	5	26.61	25.95	-2	5,079	-0.04%
2024/02/29	0	0.00	10	26.65	26.65	-10	4,615	-0.22%
2024/02/27	0	0.00	1	25.25	24.25	-1	4,502	-0.02%
2024/02/20	0	0.00	3	25.32	24.90	-3	4,483	-0.07%
2024/02/16	2	26.03	5	25.66	25.80	-3	4,428	-0.07%
2024/02/15	0	0.00	5	24.19	24.40	-5	4,183	-0.12%
2024/02/05	2	23.30	2	23.70	23.10	0	4,046	0.00%
2024/02/01	2	22.85	0	0.00	22.85	2	4,218	0.05%
2024/01/30	5	23.35	5	23.49	23.15	0	4,267	0.00%
2024/01/26	2	23.28	0	0.00	23.15	2	4,346	0.05%
2024/01/25	0	0.00	2	24.00	23.75	-2	4,429	-0.05%
2024/01/24	2	23.40	0	0.00	23.30	2	4,401	0.05%
2024/01/23	2	23.45	2	23.25	23.45	0	4,458	0.00%
2024/01/19	6	23.16	4	23.25	23.05	2	4,589	0.04%
2024/01/17	1	23.20	0	0.00	23.10	1	4,823	0.02%
2024/01/16	1	23.50	0	0.00	23.50	1	4,980	0.02%
2024/01/12	13	23.99	13	23.57	23.60	0	5,190	0.00%
2024/01/11	2	23.65	2	23.80	24.35	0	5,159	0.00%
2024/01/10	4	23.44	0	0.00	23.30	4	5,118	0.08%
2024/01/09	1	23.65	0	0.00	23.60	1	5,121	0.02%
2024/01/04	4	24.00	0	0.00	23.95	4	5,273	0.08%
2023/12/28	0	0.00	1	25.35	24.70	-1	5,508	-0.02%
2023/12/27	0	0.00	2	25.23	25.05	-2	5,464	-0.04%
2023/12/22	4	23.95	5	23.84	23.90	-1	5,272	-0.02%
2023/12/21	1	23.85	2	23.70	23.75	-1	5,272	-0.02%
2023/12/20	2	23.80	0	0.00	23.85	2	5,292	0.04%
2023/12/19	2	23.40	0	0.00	23.45	2	5,302	0.04%
2023/12/18	0	0.00	1	23.85	23.80	-1	5,370	-0.02%
2023/12/15	2	24.25	16	24.27	24.10	-14	5,403	-0.26%
2023/12/14	12	24.33	1	24.40	24.40	11	5,412	0.20%
2023/12/13	7	24.71	13	24.99	24.50	-6	5,446	-0.11%
2023/12/12	7	24.19	1	24.15	24.05	6	5,464	0.11%
2023/12/11	9	24.79	2	24.88	24.65	7	5,409	0.13%
2023/12/08	5	25.71	2	25.35	25.20	3	5,341	0.06%
2023/12/07	108	26.52	118	26.22	25.15	-10	5,206	-0.19%	大買/大賣/
2023/12/06	2	26.10	17	26.05	26.40	-15	4,527	-0.33%
2023/12/05	2	24.35	7	24.33	24.00	-5	3,970	-0.13%
2023/12/04	2	24.00	7	24.10	23.75	-5	3,887	-0.13%
2023/11/30	1	23.85	0	0.00	23.80	1	3,881	0.03%
2023/11/29	3	23.82	2	24.10	23.75	1	3,895	0.03%
2023/11/28	4	23.30	5	23.45	23.90	-1	3,976	-0.03%
2023/11/27	2	23.25	0	0.00	23.00	2	3,937	0.05%
2023/11/24	5	23.46	5	23.30	23.30	0	3,977	0.00%
2023/11/22	0	0.00	2	24.35	24.05	-2	3,996	-0.05%
2023/11/21	0	0.00	1	24.50	24.40	-1	4,093	-0.02%
2023/11/20	1	24.20	0	0.00	24.20	1	4,386	0.02%
2023/11/17	3	24.05	0	0.00	23.90	3	4,391	0.07%
2023/11/15	2	24.35	0	0.00	24.30	2	4,398	0.05%
2023/11/13	0	0.00	3	24.47	24.40	-3	4,590	-0.07%
2023/11/10	5	23.76	2	23.60	23.55	3	4,537	0.07%
2023/11/09	13	24.64	13	24.63	24.10	0	4,518	0.00%
2023/11/07	0	0.00	2	24.45	24.35	-2	4,347	-0.05%
2023/11/03	2	24.35	2	24.45	24.45	0	4,397	0.00%
2023/11/02	1	24.30	2	24.30	24.25	-1	4,367	-0.02%
2023/11/01	2	23.30	0	0.00	23.25	2	4,306	0.05%
2023/10/31	6	23.87	6	23.99	23.55	0	4,300	0.00%
2023/10/30	7	23.95	5	23.90	23.55	2	4,296	0.05%
2023/10/27	1	24.70	0	0.00	24.20	1	4,346	0.02%
2023/10/26	6	24.64	54	24.57	23.90	-48	4,321	-1.11%
2023/10/25	7	24.91	11	25.15	24.30	-4	4,347	-0.09%
2023/10/24	0	0.00	2	24.35	24.45	-2	4,266	-0.05%
2023/10/23	2	23.20	12	24.20	24.05	-10	4,260	-0.23%
2023/10/20	4	22.40	0	0.00	22.50	4	4,310	0.09%
2023/10/19	3	23.28	0	0.00	22.90	3	4,367	0.07%
2023/10/18	49	23.44	0	0.00	23.35	49	4,473	1.10%
2023/10/17	0	0.00	1	23.80	23.35	-1	4,516	-0.02%
2023/10/16	2	23.65	0	0.00	23.60	2	4,719	0.04%
2023/10/13	10	24.50	11	24.24	24.15	-1	5,274	-0.02%
2023/10/12	3	24.95	0	0.00	24.85	3	5,447	0.06%
2023/10/11	1	25.35	2	24.70	24.10	-1	5,510	-0.02%
2023/10/06	3	24.55	1	24.70	24.55	2	5,613	0.04%
2023/10/05	1	23.35	7	23.93	23.65	-6	5,956	-0.10%
2023/10/04	8	23.22	0	0.00	23.05	8	6,043	0.13%
2023/10/02	0	0.00	3	24.12	24.25	-3	6,158	-0.05%
2023/09/27	0	0.00	10	23.57	23.30	-10	6,381	-0.16%
2023/09/26	6	23.63	1	23.55	23.55	5	6,947	0.07%
2023/09/22	10	24.20	0	0.00	24.20	10	7,090	0.14%
2023/09/20	0	0.00	2	24.50	24.25	-2	7,080	-0.03%
2023/09/19	0	0.00	1	24.40	23.85	-1	7,069	-0.01%
2023/09/18	1	24.40	1	24.25	24.20	0	7,103	0.00%
2023/09/15	0	0.00	9	24.62	24.40	-9	7,189	-0.13%
2023/09/11	10	23.01	3	22.55	22.40	7	7,443	0.09%
2023/09/08	4	23.78	2	23.70	23.50	2	7,598	0.03%
2023/09/07	1	24.05	18	23.79	24.00	-17	7,727	-0.22%
2023/09/04	4	23.80	0	0.00	23.90	4	8,451	0.05%
2023/09/01	2	24.28	4	24.40	24.20	-2	8,569	-0.02%
2023/08/30	8	23.53	0	0.00	23.50	8	9,285	0.09%
2023/08/29	6	23.10	0	0.00	23.35	6	9,421	0.06%
2023/08/28	1	23.15	0	0.00	23.10	1	9,472	0.01%
2023/08/25	4	24.30	2	24.05	24.05	2	9,515	0.02%
2023/08/24	3	25.10	13	25.04	25.40	-10	9,764	-0.10%
2023/08/23	0	0.00	1	23.10	23.25	-1	9,712	-0.01%
2023/08/22	0	0.00	2	23.18	22.85	-2	9,950	-0.02%
2023/08/18	4	24.09	3	24.05	23.60	1	10,860	0.01%
2023/08/17	3	23.67	3	23.38	24.20	0	11,068	0.00%
2023/08/16	0	0.00	1	22.15	22.65	-1	11,092	-0.01%
2023/08/15	0	0.00	3	22.62	22.55	-3	11,188	-0.03%
2023/08/14	5	22.06	4	22.20	21.95	1	11,162	0.01%
2023/08/11	0	0.00	5	22.50	22.45	-5	11,138	-0.04%
2023/08/10	9	22.83	5	22.40	22.50	4	11,115	0.04%
2023/08/09	10	23.63	5	23.53	23.45	5	11,060	0.05%
2023/08/08	1	23.40	0	0.00	23.40	1	11,011	0.01%
2023/08/04	3	23.48	0	0.00	23.45	3	10,955	0.03%
2023/08/02	4	24.15	1	23.65	23.75	3	10,926	0.03%
2023/08/01	10	24.95	0	0.00	24.75	10	10,867	0.09%
2023/07/31	3	25.22	2	25.73	25.15	1	10,775	0.01%
2023/07/28	1	25.40	0	0.00	25.40	1	10,689	0.01%
2023/07/26	2	26.70	13	27.45	26.40	-11	10,494	-0.10%
2023/07/25	5	27.85	2	27.88	27.85	3	10,331	0.03%
2023/07/24	5	27.06	0	0.00	27.00	5	10,090	0.05%
2023/07/21	0	0.00	1	27.15	27.10	-1	10,009	-0.01%
2023/07/20	0	0.00	2	27.13	26.55	-2	9,888	-0.02%
2023/07/19	8	27.54	9	27.54	26.85	-1	9,796	-0.01%
2023/07/18	8	27.95	2	27.58	27.75	6	9,579	0.06%
2023/07/17	11	27.08	11	27.23	26.70	0	9,000	0.00%
2023/07/14	1	26.40	5	26.50	26.70	-4	8,785	-0.05%
2023/07/13	3	26.60	5	26.45	26.50	-2	8,625	-0.02%
2023/07/12	2	26.58	12	26.56	26.75	-10	8,359	-0.12%
2023/07/11	0	0.00	2	25.15	25.20	-2	7,902	-0.03%
2023/07/10	0	0.00	1	24.75	25.00	-1	7,807	-0.01%
2023/07/07	1	24.75	0	0.00	24.90	1	7,768	0.01%
2023/07/06	0	0.00	1	25.45	25.35	-1	7,695	-0.01%
2023/07/05	1	25.50	6	25.51	25.35	-5	7,608	-0.07%
2023/07/04	8	26.85	14	26.56	26.55	-6	7,426	-0.08%
2023/07/03	0	0.00	4	25.50	25.50	-4	6,856	-0.06%
2023/06/30	2	23.00	1	23.10	23.20	1	6,749	0.01%
2023/06/29	0	0.00	1	22.75	22.95	-1	6,691	-0.01%
2023/06/28	0	0.00	2	22.58	22.30	-2	6,632	-0.03%
2023/06/27	0	0.00	1	22.25	21.85	-1	6,615	-0.02%
2023/06/21	1	23.00	2	22.85	22.95	-1	6,567	-0.02%
2023/06/19	0	0.00	1	22.30	22.30	-1	6,456	-0.02%
2023/06/16	0	0.00	14	22.67	22.60	-14	6,565	-0.21%
2023/06/15	8	23.61	12	23.02	23.10	-4	6,531	-0.06%
2023/06/14	0	0.00	3	23.07	23.20	-3	6,413	-0.05%
2023/06/13	5	23.06	7	22.63	22.55	-2	6,256	-0.03%
2023/06/12	9	22.83	15	22.70	22.40	-6	6,262	-0.10%
2023/06/09	7	23.04	3	22.62	22.70	4	6,134	0.07%
2023/06/08	7	21.47	0	0.00	21.35	7	5,747	0.12%
2023/06/07	2	21.20	4	21.20	21.15	-2	5,610	-0.04%
2023/06/06	5	22.35	5	22.59	21.60	0	5,479	0.00%
2023/06/05	6	21.60	15	21.88	22.65	-9	4,926	-0.18%
2023/06/02	18	20.86	2.5	20.73	20.60	15.5	4,660	0.33%
2023/06/01	2	19.65	2	20.10	20.10	0	4,478	0.00%
2023/05/31	4	20.14	1	20.00	19.80	3	4,426	0.07%
2023/05/30	9	20.80	9	20.53	20.00	0	4,328	0.00%
2023/05/29	0	0.00	60	20.79	20.80	-60	3,989	-1.50%
2023/05/26	20	21.15	2	20.60	20.65	18	3,914	0.46%
2023/05/25	1	20.80	4	20.75	20.65	-3	3,919	-0.08%
2023/05/24	50	19.86	15	19.97	19.90	35	3,547	0.99%
2023/05/23	0	0.00	7	19.09	19.50	-7	2,983	-0.23%
2023/05/22	14	17.00	23	17.31	17.75	-9	2,692	-0.33%
2023/05/19	1	16.80	2	16.65	16.15	-1	2,522	-0.04%
2023/05/16	0	0.00	2	15.45	15.45	-2	2,504	-0.08%
2023/05/12	2	14.65	0	0.00	15.05	2	2,608	0.08%
2023/05/11	2	14.90	0	0.00	14.85	2	2,619	0.08%
2023/05/05	0	0.00	2	15.20	15.20	-2	2,649	-0.08%
2023/05/04	2	15.10	0	0.00	15.25	2	2,688	0.07%
2023/05/02	2	15.35	0	0.00	15.60	2	2,717	0.07%
2023/04/21	5	15.31	1	15.00	15.00	4	2,899	0.14%
2023/04/19	0	0.00	20	15.80	15.75	-20	2,882	-0.69%
2023/04/10	0	0.00	1	16.05	16.05	-1	2,994	-0.03%
2023/03/31	2	15.95	0	0.00	15.95	2	2,977	0.07%
2023/03/28	2	16.35	0	0.00	16.25	2	2,980	0.07%
2023/03/24	0	0.00	2	17.20	17.20	-2	2,982	-0.07%
2023/03/23	1	17.35	20	17.15	17.05	-19	3,221	-0.59%
2023/03/21	1	17.20	1	17.45	17.20	0	3,292	0.00%
2023/03/20	0	0.00	1	16.80	16.40	-1	3,126	-0.03%
2023/03/17	21	16.53	0	0.00	16.55	21	3,058	0.69%
2023/03/15	0	0.00	1	16.30	16.20	-1	2,869	-0.03%
2023/03/14	0	0.00	7	16.06	15.65	-7	2,731	-0.26%
2023/03/13	0	0.00	2	15.85	15.80	-2	2,683	-0.07%
2023/03/07	2	15.70	1	15.90	15.75	1	2,676	0.04%
2023/03/03	0	0.00	2	15.60	15.60	-2	2,667	-0.07%
2023/03/02	2	15.40	2	15.40	15.40	0	2,651	0.00%
2023/02/24	0	0.00	4	16.10	15.75	-4	2,657	-0.15%
2023/02/23	9	16.07	15	16.12	16.25	-6	2,458	-0.24%
2023/02/22	0	0.00	2	14.83	14.80	-2	2,233	-0.09%
2023/02/21	0	0.00	2	15.05	14.90	-2	2,248	-0.09%
2023/02/17	0	0.00	1	15.05	15.05	-1	2,340	-0.04%
2023/02/16	0	0.00	1	15.00	14.90	-1	2,337	-0.04%
2023/02/15	2	14.55	0	0.00	14.50	2	2,298	0.09%
2023/02/08	1	14.60	0	0.00	14.65	1	3,235	0.03%
2023/02/03	2	14.55	2	14.60	14.70	0	3,266	0.00%
2023/01/17	0	0.00	5	13.75	13.80	-5	3,666	-0.14%
2023/01/16	2	13.80	9	13.94	13.75	-7	3,670	-0.19%
2023/01/13	7	14.11	2	14.25	13.55	5	3,651	0.14%
2023/01/12	0	0.00	1	13.65	13.65	-1	3,725	-0.03%
2023/01/10	0	0.00	2	13.90	13.85	-2	3,866	-0.05%
2023/01/09	2	13.80	0	0.00	13.80	2	3,866	0.05%
2023/01/05	5	14.10	0	0.00	13.70	5	3,872	0.13%
2023/01/04	2	13.75	0	0.00	13.75	2	3,849	0.05%
2023/01/03	3	13.80	6	14.00	13.70	-3	3,834	-0.08%
2022/12/29	2	12.90	2	13.45	13.50	0	3,702	0.00%
2022/12/28	1	13.10	0	0.00	13.10	1	3,654	0.03%
2022/12/26	1	13.55	0	0.00	13.50	1	3,651	0.03%
2022/12/21	2	13.55	0	0.00	13.50	2	3,688	0.05%
2022/12/20	2	13.95	2	13.45	13.40	0	3,784	0.00%
2022/12/19	2	13.80	0	0.00	13.70	2	3,771	0.05%
2022/12/16	4	14.20	4	14.18	14.00	0	3,761	0.00%
2022/12/15	2	14.45	4	15.05	14.60	-2	3,704	-0.05%
2022/12/14	1	14.35	8	14.24	14.45	-7	3,438	-0.20%
2022/12/13	3	13.60	0	0.00	13.45	3	3,258	0.09%
2022/12/12	2	13.55	0	0.00	13.55	2	3,257	0.06%
2022/12/08	1	13.55	0	0.00	13.70	1	3,256	0.03%
2022/12/07	2	13.85	0	0.00	13.55	2	3,253	0.06%
2022/12/06	2	14.20	0	0.00	13.90	2	3,256	0.06%
2022/12/05	0	0.00	2	14.65	14.25	-2	3,255	-0.06%
2022/12/02	5	14.41	4	14.45	14.30	1	3,208	0.03%
2022/12/01	2	14.35	3	14.35	14.30	-1	3,201	-0.03%
2022/11/29	3	13.67	0	0.00	13.85	3	3,157	0.10%
2022/11/24	2	13.95	0	0.00	14.00	2	3,111	0.06%
2022/11/23	12	14.09	0	0.00	13.90	12	3,107	0.39%
2022/11/18	1	14.10	0	0.00	14.05	1	3,060	0.03%
2022/11/17	1	13.95	2	14.20	14.20	-1	3,022	-0.03%
2022/11/16	6	14.18	7	14.53	14.05	-1	3,000	-0.03%
2022/11/15	2	13.70	90	13.65	13.80	-88	2,910	-3.02%
2022/11/14	0	0.00	1	13.65	13.70	-1	2,898	-0.03%
2022/11/11	1	13.60	1	13.80	13.60	0	2,887	0.00%
2022/11/10	0	0.00	2	14.05	14.00	-2	2,881	-0.07%
2022/11/09	3	14.48	0	0.00	14.45	3	2,822	0.11%
2022/11/08	91	15.05	0	0.00	14.10	91	2,298	3.96%
2022/11/04	1	13.05	0	0.00	13.10	1	1,915	0.05%
2022/11/03	2	13.15	0	0.00	13.15	2	1,907	0.10%
2022/11/02	0	12.95	1	12.85	12.95	-1	1,909	-0.05%
2022/11/01	2	12.85	0	0.00	12.85	2	1,902	0.11%
2022/10/31	1.1	12.80	0	0.00	12.80	1.1	1,903	0.06%
2022/10/28	0	0.00	1	13.10	12.85	-1	1,886	-0.05%
2022/10/26	2	12.50	6	12.71	12.90	-4	1,609	-0.25%
2022/10/25	5	12.25	5	12.17	12.05	0	1,457	0.00%
2022/10/24	1	12.05	0	0.00	11.95	1	1,702	0.06%
2022/10/21	2	11.95	0	0.00	11.85	2	1,766	0.11%
2022/10/20	5	12.55	9	12.31	12.25	-4	1,756	-0.23%
2022/10/19	2	12.95	4	12.90	13.00	-2	1,650	-0.12%
2022/10/18	0	0.00	2	12.25	11.85	-2	1,518	-0.13%
2022/10/17	2	11.30	0	0.00	11.70	2	1,514	0.13%
2022/10/11	2	11.80	27	11.85	11.80	-25	1,778	-1.41%
2022/10/07	2	12.45	2	12.40	12.45	0	1,771	0.00%
2022/10/06	4	12.40	0	0.00	12.55	4	1,767	0.23%
2022/10/03	5	12.00	7	12.11	12.15	-2	1,764	-0.11%
2022/09/30	0	0.00	2	12.25	12.25	-2	1,764	-0.11%
2022/09/29	4	11.95	0	0.00	12.15	4	1,762	0.23%
2022/09/28	2	11.90	0	0.00	11.60	2	1,749	0.11%
2022/09/26	2	12.20	0	0.00	12.10	2	1,642	0.12%
2022/09/23	15	13.50	5	13.50	13.30	10	1,643	0.61%
2022/09/20	10	14.05	0	0.00	14.10	10	1,644	0.61%
2022/09/12	0	0.00	2	14.55	14.20	-2	1,682	-0.12%
2022/09/07	2	13.90	0	0.00	13.90	2	1,680	0.12%
2022/09/06	2	14.40	0	0.00	14.00	2	1,676	0.12%
2022/08/29	2	14.55	0	0.00	14.60	2	1,651	0.12%
2022/08/25	20	14.99	20	15.00	15.05	0	1,645	0.00%
2022/08/23	2	14.70	0	0.00	14.55	2	1,633	0.12%
2022/08/19	9	15.08	5	15.20	15.10	4	1,621	0.25%
2022/08/17	0.3	16.20	0	0.00	16.30	0.3	1,597	0.02%
2022/08/16	0	0.00	2	15.95	15.80	-2	1,555	-0.13%
2022/08/15	10	15.73	15	15.86	16.00	-5	1,536	-0.33%
2022/08/12	7	15.47	5	15.65	15.60	2	1,500	0.13%
2022/08/11	0	0.00	2	15.45	15.40	-2	1,474	-0.14%
2022/08/05	0	0.00	2	14.75	14.75	-2	1,425	-0.14%
2022/08/04	1	14.55	1	14.90	14.45	0	1,424	0.00%
2022/08/03	3	14.65	0	0.00	14.65	3	1,419	0.21%
2022/08/01	3	15.02	0	0.00	15.20	3	1,411	0.21%
2022/07/29	16	15.67	17	15.74	14.90	-1	1,405	-0.07%
2022/07/28	32	15.17	30	14.88	14.80	2	1,123	0.18%
2022/07/27	2	15.05	0	0.00	15.55	2	1,045	0.19%
2022/07/21	2	16.35	10	16.20	16.45	-8	1,002	-0.80%
2022/07/20	24	17.14	20	16.85	16.70	4	989	0.40%
2022/07/19	0	0.00	6	16.57	16.60	-6	820	-0.73%
2022/07/12	2	14.20	0	0.00	14.00	2	777	0.26%
2022/07/11	2	14.75	0	0.00	14.80	2	774	0.26%
2022/07/07	2	14.20	0	0.00	14.40	2	782	0.26%
2022/06/27	0	0.00	2	16.00	15.95	-2	776	-0.26%
2022/06/21	2	15.25	0	0.00	15.90	2	868	0.23%
2022/06/17	2	16.15	0	0.00	15.95	2	879	0.23%
2022/06/14	2	16.80	0	0.00	16.80	2	889	0.22%
2022/06/13	2	17.20	0	0.00	17.20	2	880	0.23%
2022/06/02	2	18.25	0	0.00	18.15	2	1,032	0.19%
2022/05/18	2	17.85	0	0.00	18.10	2	1,356	0.15%
2022/05/16	0	0.00	2	17.53	17.55	-2	1,524	-0.13%
2022/05/11	0	0.00	1	17.15	17.10	-1	1,566	-0.06%
2022/05/09	2	17.75	3	17.60	17.35	-1	1,746	-0.06%
2022/05/06	2	17.95	0	0.00	17.95	2	1,808	0.11%
2022/04/27	2	18.45	0	0.00	18.35	2	1,913	0.10%
2022/04/26	2	19.35	0	0.00	19.00	2	1,899	0.11%
2022/04/25	2	19.90	0	0.00	19.70	2	1,899	0.11%
2022/04/12	4	20.28	0.5	20.35	20.65	3.5	2,269	0.15%
2022/04/11	2	20.90	0	0.00	20.15	2	2,306	0.09%
2022/04/08	2	21.25	0	0.00	21.10	2	2,341	0.09%
2022/04/01	2	21.50	0	0.00	21.60	2	2,840	0.07%
2022/03/28	0	0.00	2	22.55	22.40	-2	5,040	-0.04%
2022/03/25	0	0.00	2	22.45	22.00	-2	5,015	-0.04%
2022/03/23	15	22.05	10	21.85	21.90	5	5,058	0.10%
2022/03/22	2	21.40	0	0.00	22.00	2	5,079	0.04%
2022/03/16	2	21.20	0	0.00	21.30	2	5,617	0.04%
2022/03/10	0	0.00	2	22.60	22.10	-2	5,834	-0.03%
2022/03/09	2	21.20	0	0.00	21.45	2	5,889	0.03%
2022/03/07	2	21.85	0	0.00	21.30	2	5,975	0.03%
2022/03/04	2	22.55	0	0.00	22.55	2	6,033	0.03%
2022/03/03	0	0.00	1	23.15	23.00	-1	6,072	-0.02%
2022/03/02	0	0.00	1	22.80	23.25	-1	6,121	-0.02%
2022/03/01	0	0.00	1	23.15	22.95	-1	6,171	-0.02%
2022/02/24	6	21.75	0	0.00	21.50	6	6,106	0.10%
2022/02/23	2	22.25	2	22.25	22.35	0	6,207	0.00%
2022/02/22	2	22.05	0	0.00	21.85	2	6,493	0.03%
2022/02/21	2	22.40	0	0.00	22.55	2	6,549	0.03%
2022/02/18	2	22.65	0	0.00	22.90	2	6,650	0.03%
2022/02/17	0	0.00	2	23.60	23.10	-2	6,791	-0.03%
2022/02/16	1	22.15	5	23.24	23.90	-4	6,815	-0.06%
2022/02/14	2	21.30	0	0.00	21.30	2	7,139	0.03%
2022/02/09	2	22.50	1	22.50	22.45	1	8,506	0.01%
2022/02/08	0	0.00	2	21.53	21.75	-2	8,543	-0.02%
2022/02/07	0	0.00	2	21.75	19.80	-2	8,490	-0.02%
2022/01/25	2	20.65	0	0.00	20.55	2	8,511	0.02%
2022/01/24	2	20.80	1	21.20	21.15	1	8,542	0.01%
2022/01/21	2	21.65	0	0.00	21.45	2	8,575	0.02%
2022/01/19	2	22.15	0	0.00	22.10	2	8,620	0.02%
2022/01/14	2	21.90	0	0.00	21.75	2	8,757	0.02%
2022/01/13	0.1	22.65	0	0.00	22.50	0.1	9,080	0.00%
2022/01/12	1	22.90	1	22.60	22.70	0	9,382	0.00%
2022/01/11	5.2	22.65	0	0.00	22.60	5.2	9,861	0.05%
2022/01/10	0	0.00	7	23.21	23.20	-7	10,194	-0.07%
2022/01/07	9	23.26	3	23.87	22.95	6	10,206	0.06%
2022/01/06	5	23.95	0	0.00	23.90	5	10,198	0.05%
2022/01/05	1	24.70	2	24.88	24.85	-1	10,309	-0.01%
2022/01/04	1.2	24.33	1	24.50	24.50	0.2	10,302	0.00%
2021/12/30	3	24.78	20	24.71	24.60	-17	10,504	-0.16%
2021/12/29	3	25.32	0	0.00	25.35	3	10,455	0.03%
2021/12/28	4	26.36	0	0.00	26.00	4	10,366	0.04%
2021/12/27	20	26.37	1	27.00	27.00	19	10,120	0.19%
2021/12/24	5	26.73	7	26.46	26.55	-2	9,973	-0.02%
2021/12/23	122	26.40	137	26.48	27.00	-15	9,701	-0.15%	大買/大賣/
2021/12/22	0	0.00	16	25.27	25.35	-16	8,351	-0.19%
2021/12/20	1	22.95	0	0.00	22.85	1	8,067	0.01%
2021/12/15	1	22.70	0	0.00	22.75	1	7,999	0.01%
2021/12/14	5	22.55	3	23.45	22.40	2	7,994	0.03%
2021/12/13	36	24.23	47	24.46	23.95	-11	7,897	-0.14%
2021/12/09	7	23.45	0	0.00	23.35	7	7,664	0.09%
2021/12/08	0	0.00	2	23.90	23.40	-2	7,574	-0.03%
2021/12/06	3	22.87	6	23.05	23.15	-3	7,512	-0.04%
2021/12/03	2	23.40	9	23.81	23.80	-7	7,506	-0.09%
2021/12/02	2	23.20	2	23.55	23.20	0	7,408	0.00%
2021/12/01	7	23.05	2	23.25	23.15	5	7,493	0.07%
2021/11/30	4	22.89	4	23.18	23.05	0	7,521	0.00%
2021/11/29	4	21.80	0	0.00	21.95	4	7,474	0.05%
2021/11/26	10	22.90	1	22.80	22.60	9	7,489	0.12%
2021/11/25	1	23.40	3	23.45	23.45	-2	7,436	-0.03%
2021/11/24	0	0.00	1	22.70	22.90	-1	7,345	-0.01%
2021/11/23	8	22.72	23	22.91	22.55	-15	7,339	-0.20%
2021/11/22	2	23.48	20	23.25	23.55	-18	7,505	-0.24%
2021/11/19	7	23.56	11	23.35	24.00	-4	7,423	-0.05%
2021/11/18	0	0.00	4	22.25	22.20	-4	7,207	-0.06%
2021/11/17	4	22.20	0	0.00	22.35	4	7,177	0.06%
2021/11/16	3	23.52	0	0.00	23.05	3	7,081	0.04%
2021/11/15	4	23.69	0	0.00	23.50	4	6,940	0.06%
2021/11/12	7	24.09	0	0.00	23.85	7	6,852	0.10%
2021/11/11	4	23.75	4	24.28	23.50	0	6,655	0.00%
2021/11/10	9	25.10	8	24.81	24.60	1	6,471	0.02%
2021/11/09	17	24.50	12	24.72	24.60	5	6,102	0.08%
2021/11/08	41	22.81	4	23.13	23.00	37	5,501	0.67%
2021/11/05	3	21.05	47	20.98	21.30	-44	5,133	-0.86%
2021/10/27	0	0.00	2	20.50	20.95	-2	5,280	-0.04%
2021/10/25	2	20.60	0	0.00	20.70	2	5,337	0.04%
2021/10/22	2	20.95	5	21.45	21.15	-3	5,884	-0.05%
2021/10/21	15	22.00	17	21.88	21.60	-2	6,516	-0.03%
2021/10/20	47	21.35	0	0.00	21.20	47	6,362	0.74%
2021/10/19	0	0.00	51	21.06	21.60	-51	6,079	-0.84%
2021/10/18	5	20.60	4	20.55	21.00	1	5,617	0.02%
2021/10/15	0	0.00	1	19.10	19.10	-1	5,286	-0.02%
2021/10/14	0	0.00	1	18.65	18.50	-1	5,356	-0.02%
2021/10/13	3	18.43	1	18.30	18.30	2	5,322	0.04%
2021/10/12	1	19.15	0	0.00	18.60	1	5,170	0.02%
2021/10/08	3	19.27	30	19.15	18.90	-27	5,090	-0.53%
2021/10/07	47	19.62	3	19.58	19.35	44	5,182	0.85%
2021/10/06	1	18.45	2	18.40	18.40	-1	5,038	-0.02%
2021/10/05	3	17.52	2	18.10	18.50	1	5,073	0.02%
2021/10/04	1	18.85	0	0.00	17.75	1	5,064	0.02%
2021/10/01	1	18.60	0	0.00	18.55	1	5,049	0.02%
2021/09/29	16	18.67	0	0.00	18.65	16	5,046	0.32%
2021/09/28	1	19.90	21	19.85	19.95	-20	5,086	-0.39%
2021/09/27	1	20.35	0	0.00	20.35	1	5,148	0.02%
2021/09/24	0	0.00	1	20.60	20.50	-1	5,184	-0.02%
2021/09/23	1	20.00	0	0.00	20.05	1	5,245	0.02%
2021/09/22	2	19.75	0	0.00	20.00	2	5,324	0.04%
2021/09/15	1	21.10	0	0.00	21.20	1	5,608	0.02%
2021/09/14	0	0.00	1	21.75	21.60	-1	5,639	-0.02%
2021/09/10	1	20.75	1	20.80	20.80	0	5,813	0.00%
2021/09/09	2	20.75	1	21.15	20.90	1	5,966	0.02%
2021/09/08	1	20.90	1	20.90	20.90	0	6,028	0.00%
2021/09/07	1	21.75	1	21.65	21.65	0	6,138	0.00%
2021/09/06	1	22.30	1	22.80	21.90	0	6,299	0.00%
2021/09/03	3	21.62	0	0.00	21.35	3	6,268	0.05%
2021/09/02	1	22.10	11	22.25	21.75	-10	6,578	-0.15%
2021/09/01	1	22.50	1	22.90	22.60	0	6,793	0.00%
2021/08/31	32	22.32	0	0.00	22.15	32	6,930	0.46%
2021/08/30	1	22.65	0	0.00	22.65	1	7,043	0.01%
2021/08/27	0	0.00	1	22.80	22.95	-1	7,230	-0.01%
2021/08/26	6	23.41	31	23.10	23.10	-25	7,420	-0.34%
2021/08/24	36	22.90	4	23.48	22.85	32	7,820	0.41%
2021/08/19	1	21.60	0	0.00	20.90	1	8,027	0.01%
2021/08/18	2	21.08	1	22.00	22.00	1	8,156	0.01%
2021/08/17	4	21.63	1	21.40	21.00	3	8,366	0.04%
2021/08/16	4	22.68	0	0.00	22.25	4	8,497	0.05%
2021/08/13	3	23.32	72	23.16	22.80	-69	8,909	-0.77%
2021/08/11	17	24.43	4	23.50	23.60	13	9,109	0.14%
2021/08/10	0	0.00	1	26.55	25.20	-1	9,133	-0.01%
2021/08/09	72	26.59	2	26.35	26.05	70	9,209	0.76%
2021/08/06	2	26.50	1	26.75	25.60	1	9,267	0.01%
2021/08/05	1	25.30	10	25.84	25.30	-9	9,258	-0.10%
2021/08/04	11	25.64	3	25.70	25.40	8	9,342	0.09%
2021/08/03	1	26.05	0	0.00	25.85	1	9,614	0.01%
2021/08/02	3	26.55	1	27.40	26.55	2	9,883	0.02%
2021/07/30	2	25.15	0	0.00	25.75	2	9,904	0.02%
2021/07/29	3	24.88	2	25.10	25.40	1	10,042	0.01%
2021/07/28	5	24.07	19	24.22	25.20	-14	10,144	-0.14%
2021/07/27	20	27.43	17	27.13	26.30	3	9,734	0.03%
2021/07/26	1	24.85	8	25.39	25.90	-7	9,183	-0.08%
2021/07/22	0	0.00	2	23.75	23.25	-2	9,337	-0.02%
2021/07/21	6	23.19	1	23.15	23.05	5	9,634	0.05%
2021/07/20	4	23.96	0	0.00	23.75	4	10,097	0.04%
2021/07/16	2	24.45	0	0.00	24.85	2	10,094	0.02%
2021/07/14	2	23.85	1	23.85	23.85	1	10,097	0.01%
2021/07/13	16	25.03	0	0.00	24.15	16	9,985	0.16%
2021/07/12	4	24.95	1	24.85	25.25	3	9,952	0.03%
2021/07/09	2	25.28	0	0.00	25.00	2	9,914	0.02%
2021/07/07	1	25.40	0	0.00	25.35	1	10,006	0.01%
2021/07/05	4	26.50	0	0.00	26.45	4	10,210	0.04%
2021/07/02	1	25.25	0	0.00	25.30	1	10,406	0.01%
2021/06/30	2	25.90	0	0.00	25.85	2	10,595	0.02%
2021/06/29	2	25.93	1	26.15	25.60	1	10,873	0.01%
2021/06/28	3	26.23	3	26.15	26.25	0	11,111	0.00%
2021/06/22	6	26.92	2	27.20	26.75	4	11,554	0.03%
2021/06/21	5	27.63	0	0.00	27.25	5	11,582	0.04%
2021/06/18	1	28.70	3	28.73	28.95	-2	12,734	-0.02%
2021/06/17	3	28.00	2	28.00	28.00	1	12,614	0.01%
2021/06/16	1	28.80	2	28.80	28.30	-1	12,653	-0.01%
2021/06/15	1	29.20	1	29.20	29.20	0	12,668	0.00%
2021/06/11	3	28.30	2	29.10	28.30	1	13,381	0.01%
2021/06/10	25	29.88	12	29.57	28.75	13	13,691	0.09%
2021/06/09	5	28.51	2	29.10	28.40	3	13,488	0.02%
2021/06/08	3	28.33	5	28.21	28.05	-2	13,317	-0.02%
2021/06/07	5	26.89	0	0.00	26.95	5	13,176	0.04%
2021/06/04	3	28.55	0	0.00	28.10	3	13,081	0.02%
2021/06/03	1	29.10	2	29.13	29.35	-1	12,917	-0.01%
2021/06/02	3	29.15	4	28.98	28.90	-1	12,728	-0.01%
2021/06/01	0	0.00	1	26.70	27.55	-1	12,238	-0.01%
2021/05/31	1	25.45	6	25.32	25.05	-5	12,379	-0.04%
2021/05/28	0	0.00	1	24.95	24.75	-1	12,336	-0.01%
2021/05/27	3	24.45	0	0.00	24.20	3	12,338	0.02%
2021/05/26	5	25.10	3	24.80	24.75	2	12,313	0.02%
2021/05/25	9	24.88	27	24.89	25.00	-18	12,225	-0.15%
2021/05/24	3	23.37	0	0.00	24.00	3	12,164	0.02%
2021/05/21	1	23.95	61	23.81	24.20	-60	12,169	-0.49%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/18	0	0.00	1	21.55	21.55	-1	12,370	-0.01%
2021/05/17	1	20.15	3	20.43	19.60	-2	12,405	-0.02%
2021/05/14	10	22.42	3	22.88	21.75	7	12,332	0.06%
2021/05/13	3	23.23	0	0.00	23.00	3	12,184	0.02%
2021/05/12	3	26.15	2	25.70	25.55	1	12,101	0.01%
2021/05/11	6	29.33	0	0.00	28.35	6	12,068	0.05%
2021/05/10	2	30.93	2	31.10	31.45	0	11,997	0.00%
2021/05/06	0	0.00	1	29.20	26.70	-1	11,972	-0.01%
2021/05/05	6	27.96	1	28.10	27.65	5	11,813	0.04%
2021/05/04	2	27.95	4	26.03	26.20	-2	11,670	-0.02%
2021/05/03	10	30.70	0	0.00	28.65	10	11,560	0.09%
2021/04/29	0	0.00	2	30.85	31.00	-2	11,524	-0.02%
2021/04/28	6	32.63	10	32.78	31.25	-4	11,436	-0.03%
2021/04/27	17	33.14	2	33.50	32.30	15	11,254	0.13%
2021/04/26	25	32.42	5	31.71	32.60	20	10,983	0.18%
2021/04/21	0	0.00	2	30.80	31.00	-2	10,573	-0.02%
2021/04/14	1	33.50	0	0.00	31.90	1	11,113	0.01%
2021/04/12	2	36.50	0	0.00	36.50	2	11,296	0.02%
2021/04/09	3	38.00	3	38.17	37.80	0	11,456	0.00%
2021/04/08	3	39.55	3	40.50	39.85	0	11,332	0.00%
2021/04/07	9	39.62	3	39.20	40.50	6	11,139	0.05%
2021/04/06	0	0.00	6	33.96	36.85	-6	11,109	-0.05%
2021/04/01	11	31.23	5	33.48	33.50	6	11,321	0.05%
2021/03/31	1	30.20	8	30.05	30.70	-7	11,137	-0.06%
2021/03/30	0	0.00	1	28.55	27.95	-1	11,109	-0.01%
2021/03/29	1	27.70	6	27.79	27.55	-5	11,221	-0.04%
2021/03/25	1	27.90	11	27.95	27.90	-10	11,748	-0.09%
2021/03/24	1	25.45	3	26.07	26.75	-2	12,908	-0.02%
2021/03/23	5	26.30	8	26.42	24.35	-3	13,165	-0.02%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	0	0.00	1	24.00	24.00	-1	12,104	-0.01%
2021/03/18	0	0.00	2	21.85	21.85	-2	12,247	-0.02%
2021/03/17	0	0.00	628	19.21	19.90	-628	12,261	-5.12%	大賣/鉅額交易
2021/03/16	3	18.68	2	18.20	19.00	1	11,553	0.01%
2021/03/15	1	18.05	10	18.13	18.05	-9	11,407	-0.08%
2021/03/12	2	17.55	0	0.00	17.65	2	11,400	0.02%
2021/03/05	1	17.00	0	0.00	16.80	1	12,764	0.01%
2021/03/04	11	17.72	2	17.85	17.30	9	12,865	0.07%
2021/03/03	0	0.00	2	17.30	17.20	-2	12,877	-0.02%
2021/03/02	10	17.78	0	0.00	17.35	10	13,058	0.08%
2021/02/26	0	0.00	1	17.35	17.70	-1	13,319	-0.01%
2021/02/25	1	17.30	0	0.00	17.50	1	13,530	0.01%
2021/02/24	0	0.00	2	17.65	17.50	-2	13,848	-0.01%
2021/02/23	3	17.88	5	17.95	17.60	-2	14,549	-0.01%
2021/02/22	5	19.10	3	19.13	18.75	2	16,106	0.01%
2021/02/19	0	18.30	3	18.43	18.40	-3	16,893	-0.02%
2021/02/18	24	18.50	15	18.70	18.50	9	17,339	0.05%
2021/02/03	0	0.00	17	16.19	16.10	-17	18,747	-0.09%
2021/02/02	0	0.00	2	15.90	16.05	-2	19,260	-0.01%
2021/02/01	0	0.00	5	15.80	16.00	-5	20,419	-0.02%
2021/01/29	2	15.15	7	15.49	15.65	-5	21,208	-0.02%
2021/01/27	0	0.00	10	14.05	14.05	-10	21,126	-0.05%
2021/01/22	0	0.00	4	13.55	13.60	-4	21,881	-0.02%
2021/01/21	5	13.60	0	0.00	13.60	5	22,107	0.02%
2021/01/13	0	0.00	6	15.15	15.10	-6	25,440	-0.02%
2021/01/12	1	15.55	0	0.00	15.40	1	25,401	0.00%
2021/01/08	2	16.65	5	17.00	16.60	-3	25,313	-0.01%
2021/01/07	3	16.88	4	16.79	16.85	-1	25,274	0.00%
2021/01/06	0	0.00	6	16.50	16.50	-6	25,542	-0.02%
2021/01/04	0	0.00	2	18.05	17.50	-2	25,605	-0.01%
2020/12/31	1	17.30	0	0.00	17.25	1	25,391	0.00%
2020/12/29	3	17.50	0	0.00	17.30	3	25,250	0.01%
2020/12/28	17	18.07	20	17.98	17.65	-3	25,122	-0.01%
2020/12/24	13	17.63	0	0.00	17.50	13	24,665	0.05%
2020/12/22	0	0.00	1	17.75	17.05	-1	24,245	0.00%
2020/12/21	54	18.46	39	18.54	18.05	15	23,970	0.06%
2020/12/18	20	18.88	21	18.91	18.70	-1	23,684	0.00%
2020/12/17	10	17.95	30	18.12	18.20	-20	22,522	-0.09%
2020/12/16	10	16.70	16	16.45	16.55	-6	22,164	-0.03%
2020/12/15	11	16.64	5	16.20	16.20	6	22,041	0.03%
2020/12/14	7	16.87	12	16.83	16.60	-5	21,951	-0.02%
2020/12/10	10	16.95	0	0.00	16.65	10	21,536	0.05%
2020/12/09	116	17.29	1	17.00	17.05	115	21,348	0.54%	大買/鉅額交易
2020/12/08	6	18.10	0	0.00	17.90	6	21,085	0.03%
2020/12/07	0	0.00	2	18.10	17.70	-2	20,932	-0.01%
2020/12/04	10	18.20	20	18.43	17.95	-10	20,725	-0.05%
2020/12/03	12	17.73	0	0.00	17.45	12	19,960	0.06%
2020/12/02	115	17.75	5	17.70	17.70	110	19,873	0.55%	大買/鉅額交易
2020/12/01	15	19.03	10	18.40	18.30	5	19,753	0.03%
2020/11/30	0	0.00	10	18.15	18.10	-10	19,546	-0.05%
2020/11/27	15	17.98	3	18.00	17.85	12	19,607	0.06%
2020/11/26	0	0.00	10	19.05	18.75	-10	19,397	-0.05%
2020/11/25	116	19.05	8	19.08	18.95	108	19,171	0.56%	大買/鉅額交易
2020/11/24	15	18.75	10	18.70	18.65	5	18,775	0.03%
2020/11/23	55	19.02	0	0.00	19.00	55	18,562	0.30%
2020/11/20	323	18.78	10	19.05	19.20	313	18,218	1.72%	大買/鉅額交易
2020/11/19	19	19.63	367	19.75	19.10	-348	17,425	-2.00%	大賣/鉅額交易
2020/11/18	61	17.98	131	18.35	18.55	-70	15,774	-0.44%	大賣/
2020/11/17	21	17.88	36	18.05	17.25	-15	14,842	-0.10%
2020/11/16	20	17.30	0	0.00	17.30	20	14,314	0.14%
2020/11/13	21	17.26	36	17.44	17.30	-15	14,107	-0.11%
2020/11/11	10	16.35	11	16.69	16.15	-1	13,049	-0.01%
2020/11/10	34	16.63	8	16.99	16.55	26	12,829	0.20%
2020/11/09	420	16.86	0	0.00	17.05	420	12,241	3.43%	大買/鉅額交易
2020/11/06	7	16.10	291	16.57	16.60	-284	10,997	-2.58%	大賣/鉅額交易
2020/11/05	0	0.00	7	15.40	15.10	-7	9,976	-0.07%
2020/11/04	7	15.20	3	14.83	15.25	4	9,771	0.04%
2020/11/03	1	14.70	0	0.00	14.70	1	9,658	0.01%
2020/11/02	0	0.00	5	14.80	14.70	-5	9,540	-0.05%
2020/10/30	15	15.43	10	15.83	15.00	5	9,403	0.05%
2020/10/29	80	15.01	6	15.15	15.10	74	8,786	0.84%
2020/10/28	15	15.51	42	15.82	15.50	-27	8,453	-0.32%
2020/10/27	10	14.85	0	0.00	14.45	10	7,583	0.13%
2020/10/26	5	14.50	3	15.38	14.70	2	7,463	0.03%
2020/10/23	87	14.60	15	14.90	15.05	72	7,132	1.01%
2020/10/22	151	14.40	25	14.54	14.95	126	6,473	1.95%	大買/鉅額交易
2020/10/21	23	13.48	18	13.58	13.60	5	5,302	0.09%
2020/10/16	0	0.00	3	12.40	12.30	-3	4,874	-0.06%
2020/10/15	10	13.15	0	0.00	12.55	10	4,772	0.21%
2020/10/14	0	0.00	11	12.42	13.00	-11	4,618	-0.24%
2020/10/13	12	12.05	24	12.17	12.40	-12	4,163	-0.29%
2020/10/12	5	11.55	0	0.00	11.30	5	3,893	0.13%
2020/09/29	3	10.80	0	0.00	10.65	3	3,801	0.08%
2020/09/28	6	10.75	0	0.00	10.70	6	3,805	0.16%
2020/09/25	7	10.59	0	0.00	10.70	7	3,799	0.18%
2020/09/24	1	10.90	9	11.04	11.05	-8	3,692	-0.22%
2020/09/23	13	11.73	10	11.19	11.20	3	3,630	0.08%
2020/09/22	3	12.30	8	12.98	11.75	-5	3,599	-0.14%
2020/09/21	0	0.00	10	11.90	12.35	-10	3,146	-0.32%
2020/09/18	0	0.00	2	11.40	11.25	-2	2,957	-0.07%
2020/09/17	0	0.00	11	11.25	11.25	-11	2,933	-0.37%
2020/09/16	0	0.00	3	11.20	11.15	-3	2,913	-0.10%
2020/09/15	0	0.00	2	11.00	11.00	-2	2,885	-0.07%
2020/09/11	5	10.95	5	10.80	10.75	0	2,872	0.00%
2020/09/10	3	11.00	2	11.15	10.95	1	2,840	0.04%
2020/09/09	3	11.00	2	11.05	11.00	1	2,828	0.04%
2020/09/08	2	11.00	0	0.00	11.00	2	2,799	0.07%
2020/09/03	3	11.75	2	11.65	11.40	1	2,712	0.04%
2020/09/02	6	11.73	4	11.73	11.90	2	2,642	0.08%
2020/08/31	4	10.63	0	0.00	10.70	4	2,382	0.17%
2020/08/28	1	10.70	180	10.55	10.55	-179	2,364	-7.57%	大賣/鉅額交易
2020/08/26	1	11.00	0	0.00	11.05	1	2,369	0.04%
2020/08/25	0	0.00	7	11.32	11.45	-7	2,334	-0.30%
2020/08/24	5	11.55	6	11.40	11.30	-1	2,319	-0.04%
2020/08/21	180	11.05	6	11.05	10.95	174	2,260	7.70%	大買/鉅額交易
2020/08/20	0	0.00	14	11.02	10.75	-14	2,208	-0.63%
2020/08/19	0	0.00	18	11.82	11.75	-18	2,095	-0.86%
2020/08/18	3	10.45	8	10.89	11.10	-5	1,767	-0.28%
2020/08/14	4	9.50	0	0.00	9.49	4	1,449	0.28%
2020/08/13	4	9.50	0	0.00	9.48	4	1,441	0.28%
2020/08/04	0	0.00	2	9.88	9.90	-2	1,465	-0.14%
2020/07/29	2	10.25	13	10.30	9.80	-11	1,516	-0.73%
2020/07/28	15	10.08	10	9.64	10.05	5	1,425	0.35%
2020/07/27	7	9.55	0	0.00	9.37	7	1,378	0.51%
2020/07/23	0	0.00	2	9.76	9.63	-2	1,403	-0.14%
2020/07/21	0	0.00	2	9.70	9.60	-2	1,399	-0.14%
2020/07/20	3	9.45	0	0.00	9.57	3	1,395	0.21%
2020/07/17	2	9.61	0	0.00	9.57	2	1,395	0.14%
2020/07/16	2	9.91	0	0.00	9.87	2	1,388	0.14%
2020/07/15	0	0.00	1	10.10	10.00	-1	1,382	-0.07%
2020/07/14	8	10.10	1	10.05	10.10	7	1,269	0.55%
2020/07/13	1	10.00	3	10.20	10.10	-2	1,257	-0.16%
2020/07/10	3	9.83	0	0.00	9.87	3	1,223	0.25%
2020/07/09	3	10.05	0	0.00	10.00	3	1,215	0.25%
2020/07/01	0	0.00	3	10.15	10.05	-3	1,164	-0.26%
2020/06/29	2	9.60	0	0.00	9.60	2	1,021	0.20%
2020/06/23	0	0.00	3	9.91	9.82	-3	1,028	-0.29%
2020/06/17	0	0.00	1	9.73	9.72	-1	1,040	-0.10%
2020/06/16	3	9.66	0	0.00	9.68	3	1,051	0.29%
2020/06/12	3	9.33	0	0.00	9.50	3	1,216	0.25%
2020/06/11	1	9.80	1	9.80	9.64	0	1,226	0.00%
2020/06/04	2	10.10	0	0.00	10.05	2	1,260	0.16%
2020/06/02	0	0.00	2	10.55	10.10	-2	1,269	-0.16%
2020/05/29	0	0.00	4	10.25	9.94	-4	1,190	-0.34%
2020/05/27	2	9.64	0	0.00	9.57	2	1,136	0.18%
2020/05/26	3	9.58	0	0.00	9.48	3	1,149	0.26%
2020/05/25	2	9.48	0	0.00	9.46	2	1,151	0.17%
2020/05/22	3	9.70	0	0.00	9.68	3	1,152	0.26%
2020/05/20	3	9.91	0	0.00	9.95	3	1,144	0.26%
2020/05/18	0	0.00	1	9.80	9.92	-1	1,150	-0.09%
2020/05/15	1	9.70	0	0.00	9.70	1	1,146	0.09%
2020/05/12	6	10.03	0	0.00	9.92	6	1,132	0.53%
2020/05/11	3	10.17	1	10.20	10.20	2	1,159	0.17%
2020/05/08	0	0.00	2	10.75	10.40	-2	1,174	-0.17%
2020/05/06	0	0.00	3	10.15	10.40	-3	1,157	-0.26%
2020/05/05	1	10.10	1	10.15	10.15	0	1,146	0.00%
2020/05/04	0	0.00	6	10.48	10.10	-6	1,141	-0.53%
2020/04/30	3	10.00	1	10.05	10.00	2	1,085	0.18%
2020/04/29	1	10.10	6	9.89	10.15	-5	1,061	-0.47%
2020/04/28	0	0.00	3	9.33	9.25	-3	1,026	-0.29%
2020/04/27	0	0.00	3	9.03	9.25	-3	1,056	-0.28%
2020/04/22	3	8.37	3	8.52	8.60	0	1,083	0.00%
2020/04/17	0	0.00	3	9.26	8.88	-3	1,101	-0.27%
2020/04/16	3	9.10	3	9.10	9.03	0	1,101	0.00%
2020/04/09	0	0.00	3	8.93	8.58	-3	1,224	-0.24%
2020/03/31	3	7.94	0	0.00	7.90	3	1,323	0.23%
2020/03/30	3	7.70	3	7.77	7.88	0	1,325	0.00%
2020/03/27	0	0.00	6	8.29	7.92	-6	1,333	-0.45%
2020/03/23	6	6.74	0	0.00	6.73	6	1,425	0.42%
2020/03/20	3	7.14	0	0.00	7.18	3	1,446	0.21%
2020/03/13	3	7.92	0	0.00	8.12	3	1,275	0.24%
2020/03/12	6	8.86	0	0.00	8.78	6	1,243	0.48%
2020/03/11	3	9.67	0	0.00	9.50	3	1,229	0.24%
2020/03/10	3	9.19	0	0.00	9.57	3	1,241	0.24%
2020/03/09	4	9.75	1	9.73	9.55	3	1,246	0.24%
2020/03/04	6	10.01	0	0.00	10.10	6	1,273	0.47%
2020/03/02	3	9.85	1	9.91	9.97	2	1,294	0.15%
2020/02/27	3	10.00	0	0.00	10.05	3	1,296	0.23%
2020/02/25	2	10.50	0	0.00	10.40	2	1,343	0.15%
2020/02/20	4	10.83	0	0.00	10.90	4	1,403	0.29%
2020/02/19	3	10.90	0	0.00	10.95	3	1,548	0.19%
2020/02/17	2	10.75	0	0.00	10.80	2	1,552	0.13%
2020/02/14	3	10.85	0	0.00	10.85	3	1,550	0.19%
2020/02/11	1	10.70	10	10.90	10.75	-9	1,519	-0.59%
2020/02/10	10	10.90	6	11.25	10.90	4	1,491	0.27%
2020/02/07	2	10.65	0	0.00	10.60	2	1,417	0.14%
2020/02/06	2	10.70	0	0.00	10.80	2	1,417	0.14%
2020/02/04	4	10.48	0	0.00	10.50	4	1,422	0.28%
2020/02/03	5	9.99	0	0.00	10.10	5	1,455	0.34%
2020/01/31	2	10.60	0	0.00	10.65	2	1,454	0.14%
2020/01/30	2	10.80	0	0.00	10.80	2	1,658	0.12%
2020/01/14	0	0.00	40	11.80	11.80	-40	1,662	-2.41%
2020/01/08	10	12.15	2	12.20	11.75	8	1,704	0.47%
2020/01/07	30	12.07	4	12.08	12.00	26	1,673	1.55%
2020/01/06	0	0.00	2	12.00	11.95	-2	1,645	-0.12%
2020/01/03	0	0.00	4	12.40	12.20	-4	1,645	-0.24%
2020/01/02	0	0.00	2	12.60	12.50	-2	1,611	-0.12%
2019/12/30	0	0.00	2	12.20	12.20	-2	1,538	-0.13%
2019/12/20	0	0.00	2	12.10	12.20	-2	1,525	-0.13%
2019/12/19	0	0.00	4	11.98	11.95	-4	1,498	-0.27%
2019/12/12	0	0.00	2	11.70	11.60	-2	1,462	-0.14%
2019/12/05	0	0.00	2	11.90	11.80	-2	1,512	-0.13%
2019/12/04	0	0.00	2	11.75	11.75	-2	1,499	-0.13%
2019/12/03	0	0.00	2	11.55	11.60	-2	1,493	-0.13%
2019/11/25	0	0.00	2	11.70	11.45	-2	1,507	-0.13%
2019/11/19	2	10.95	0	0.00	11.05	2	1,491	0.13%
2019/11/18	1	11.20	5	11.31	11.15	-4	1,473	-0.27%
2019/11/15	4	10.45	0	0.00	10.40	4	1,355	0.30%
2019/11/14	4	10.55	0	0.00	10.40	4	1,367	0.29%
2019/11/12	3	10.75	0	0.00	10.70	3	1,392	0.22%
2019/11/06	3	10.90	0	0.00	10.85	3	1,531	0.20%
2019/11/04	2	11.05	50	11.12	10.90	-48	1,921	-2.50%
2019/11/01	2	11.20	0	0.00	11.15	2	1,966	0.10%
2019/10/31	2	11.25	0	0.00	11.30	2	2,049	0.10%
2019/10/30	2	11.35	0	0.00	11.45	2	2,045	0.10%
2019/10/29	53	12.44	8	12.29	11.55	45	2,050	2.19%
2019/10/28	1	11.90	2	11.90	11.90	-1	1,876	-0.05%
2019/10/25	2	10.90	0	0.00	10.85	2	1,808	0.11%
2019/10/15	3	10.60	0	0.00	10.65	3	2,085	0.14%
2019/10/14	9	10.60	0	0.00	10.50	9	2,117	0.43%
2019/10/09	6	10.65	0	0.00	10.65	6	2,202	0.27%
2019/10/08	6	10.80	0	0.00	10.75	6	2,313	0.26%
2019/09/11	0	0.00	1	11.15	11.15	-1	5,164	-0.02%
2019/08/16	0	0.00	8	11.40	11.40	-8	5,906	-0.14%
2019/08/14	0	0.00	1	11.80	11.65	-1	5,880	-0.02%
2019/08/12	1	12.35	0	0.00	12.10	1	5,832	0.02%
2019/08/06	21	12.25	25	12.39	12.25	-4	5,674	-0.07%
2019/07/31	1	11.60	0	0.00	11.60	1	5,230	0.02%
2019/07/25	3	12.35	2	12.23	12.20	1	5,143	0.02%
2019/07/24	1	11.95	0	0.00	12.05	1	5,046	0.02%
2019/07/19	16	12.30	19	12.38	12.05	-3	4,969	-0.06%
2019/07/18	3	12.18	8	12.03	12.00	-5	4,897	-0.10%
2019/07/16	4	12.25	0	0.00	12.20	4	4,855	0.08%
2019/07/15	5	11.95	100	12.10	12.10	-95	4,826	-1.97%
2019/07/12	0	0.00	1	12.75	12.40	-1	4,734	-0.02%
2019/07/11	1	13.50	1	13.10	13.10	0	4,624	0.00%
2019/07/10	3	12.85	3	13.10	13.75	0	4,472	0.00%
2019/07/09	2	12.70	7	12.56	12.50	-5	4,137	-0.12%
2019/07/08	1	12.80	0	0.00	12.45	1	4,097	0.02%
2019/07/05	6	12.44	0	0.00	12.45	6	4,038	0.15%
2019/07/04	6	12.95	12	12.90	12.90	-6	4,030	-0.15%
2019/07/03	41	12.92	35	12.95	12.80	6	3,992	0.15%
2019/06/28	1	12.60	1	12.65	13.00	0	4,020	0.00%
2019/06/27	101	12.90	2	12.90	13.00	99	3,877	2.55%	大買/
2019/06/25	1	11.90	15	11.85	11.50	-14	2,854	-0.49%
2019/06/24	0	0.00	17	11.66	11.75	-17	2,509	-0.68%
2019/06/21	3	11.25	6	11.18	10.70	-3	2,293	-0.13%
2019/06/20	0	0.00	2	10.85	10.90	-2	2,237	-0.09%
2019/06/18	2	10.90	2	10.70	10.70	0	2,213	0.00%
2019/06/14	3	10.10	0	0.00	10.10	3	2,227	0.13%
2019/06/13	2	10.10	0	0.00	10.05	2	2,234	0.09%
2019/06/12	3	9.99	0	0.00	9.98	3	2,224	0.13%
2019/06/10	12	10.15	0	0.00	10.10	12	2,229	0.54%
2019/06/06	11	10.25	0	0.00	10.15	11	2,238	0.49%
2019/06/05	2	10.50	0	0.00	10.45	2	2,225	0.09%
2019/05/29	0	0.00	34	11.26	11.15	-34	2,020	-1.68%
2019/05/28	5	11.25	4	10.93	11.40	1	1,689	0.06%
2019/05/24	1	10.05	0	0.00	10.10	1	1,461	0.07%
2019/05/17	3	9.77	0	0.00	9.75	3	1,518	0.20%
2019/04/26	3	9.88	0	0.00	9.84	3	1,488	0.20%
2019/04/22	2	10.20	0	0.00	10.15	2	1,480	0.14%
2019/04/19	4	10.10	0	0.00	10.15	4	1,460	0.27%
2019/04/09	0	0.00	3	11.30	11.30	-3	1,314	-0.23%
2019/04/08	0	0.00	3	11.75	11.50	-3	1,295	-0.23%
2019/04/03	0	0.00	9	11.33	11.40	-9	1,213	-0.74%
2019/03/29	0	0.00	4	10.80	10.90	-4	1,213	-0.33%
2019/03/28	0	0.00	2	10.90	10.80	-2	1,306	-0.15%
2019/03/19	0	0.00	3	11.05	10.60	-3	1,246	-0.24%
2019/03/18	0	0.00	7	10.55	10.55	-7	1,117	-0.63%
2019/03/15	0	0.00	2	10.55	10.40	-2	1,104	-0.18%
2019/03/08	2	9.94	0	0.00	10.00	2	1,083	0.18%
2019/02/26	0	0.00	3	10.40	10.30	-3	1,102	-0.27%
2019/02/25	3	10.65	2	10.50	10.65	1	1,101	0.09%
2019/02/19	0	0.00	2	10.45	10.20	-2	1,086	-0.18%
2019/02/18	0	0.00	2	10.20	10.35	-2	1,064	-0.19%
2019/01/30	0	0.00	5	9.42	9.40	-5	1,003	-0.50%
2019/01/24	0	0.00	15	9.63	9.64	-15	1,091	-1.37%
2019/01/21	2	9.60	6	9.60	9.54	-4	1,095	-0.37%
2019/01/07	2	9.32	0	0.00	9.32	2	1,140	0.18%
2019/01/04	3	9.22	0	0.00	9.24	3	1,174	0.26%
2018/12/27	7	9.83	0	0.00	9.77	7	1,247	0.56%
2018/12/26	5	10.00	0	0.00	9.75	5	1,241	0.40%
2018/12/25	0	0.00	12	10.53	10.30	-12	1,209	-0.99%
2018/12/24	5	10.70	11	10.68	10.60	-6	1,155	-0.52%
2018/12/22	1	10.30	8	10.43	10.35	-7	1,047	-0.67%
2018/12/21	0	0.00	6	10.28	10.45	-6	1,001	-0.60%
2018/12/13	0	0.00	8	9.90	9.90	-8	908	-0.88%
2018/12/03	0	0.00	2	10.25	10.10	-2	1,023	-0.20%
2018/11/22	0	0.00	3	9.64	9.60	-3	1,577	-0.19%
2018/11/20	6	9.39	0	0.00	9.37	6	1,580	0.38%
2018/11/19	6	9.37	0	0.00	9.38	6	1,589	0.38%
2018/11/16	6	9.56	0	0.00	9.30	6	1,590	0.38%
2018/11/15	2	9.85	0	0.00	9.83	2	1,570	0.13%
2018/11/14	3	9.98	0	0.00	9.94	3	1,582	0.19%
2018/11/13	3	9.80	0	0.00	9.89	3	1,598	0.19%
2018/11/09	10	10.08	0	0.00	10.05	10	1,646	0.61%
2018/11/08	8	10.39	0	0.00	10.15	8	1,677	0.48%
2018/11/02	0	0.00	2	10.60	10.25	-2	1,755	-0.11%
2018/10/31	2	9.43	0	0.00	9.56	2	1,732	0.12%
2018/10/26	2	9.47	0	0.00	9.20	2	1,802	0.11%
2018/10/25	2	9.58	0	0.00	9.24	2	1,842	0.11%
2018/10/23	3	9.99	0	0.00	9.99	3	1,902	0.16%
2018/10/22	3	10.10	0	0.00	10.20	3	2,011	0.15%
2018/10/19	3	9.98	0	0.00	9.97	3	2,204	0.14%
2018/10/18	3	10.25	0	0.00	10.15	3	2,536	0.12%
2018/10/17	0	0.00	1	10.40	10.40	-1	2,600	-0.04%
2018/10/16	3	10.50	0	0.00	10.35	3	2,609	0.11%
2018/10/15	3	9.97	0	0.00	9.99	3	2,622	0.11%
2018/10/12	7	9.57	0	0.00	9.91	7	2,664	0.26%
2018/10/11	3	10.00	0	0.00	9.99	3	2,776	0.11%
2018/10/09	3	10.95	0	0.00	11.10	3	2,908	0.10%
2018/10/08	1	11.25	0	0.00	11.20	1	2,883	0.03%
2018/09/28	5	12.85	5	12.85	12.75	0	3,015	0.00%
2018/09/12	1	12.40	0	0.00	12.35	1	3,709	0.03%
2018/09/07	5	13.09	0	0.00	13.15	5	3,808	0.13%
2018/09/03	0	0.00	3	14.30	14.30	-3	3,806	-0.08%
2018/08/31	5	14.61	2	14.40	14.00	3	3,770	0.08%
2018/08/30	7	14.00	0	0.00	13.85	7	3,686	0.19%
2018/08/29	0.1	14.40	8	14.33	14.40	-7.9	3,660	-0.22%
2018/08/28	4	13.35	0	0.00	13.10	4	3,568	0.11%
2018/08/14	11	13.99	10	14.35	14.10	1	4,041	0.02%
2018/08/13	8	14.15	0	0.00	14.35	8	4,102	0.20%
2018/08/07	1	15.45	0	0.00	15.45	1	4,245	0.02%
2018/08/01	15	16.20	25	16.23	16.20	-10	4,757	-0.21%
2018/07/31	4	16.50	0	0.00	16.50	4	4,782	0.08%
2018/07/27	0	0.00	1	16.80	17.10	-1	4,977	-0.02%
2018/07/26	4	16.90	6	16.81	16.65	-2	4,929	-0.04%
2018/07/25	5	17.03	15	17.23	17.05	-10	4,817	-0.21%
2018/07/24	1	15.50	0	0.00	15.75	1	4,673	0.02%
2018/07/17	2	15.48	5	15.59	15.60	-3	5,226	-0.06%
2018/07/13	3	14.75	12	14.95	14.75	-9	5,424	-0.17%
2018/07/11	6	14.40	0	0.00	14.50	6	5,594	0.11%
2018/07/09	0	0.00	3	15.05	14.80	-3	6,051	-0.05%
2018/07/05	24	15.83	15	15.37	15.75	9	6,463	0.14%
2018/07/04	0	0.00	1	15.20	15.20	-1	6,224	-0.02%
2018/07/03	2	14.13	0	0.00	13.85	2	6,499	0.03%
2018/06/29	1	14.90	0	0.00	14.65	1	7,726	0.01%
2018/06/27	10	15.75	0	0.00	15.15	10	8,423	0.12%
2018/06/25	0	0.00	6	14.90	14.40	-6	8,774	-0.07%
2018/06/22	2	15.03	0	0.00	14.85	2	9,006	0.02%
2018/06/21	2	15.85	3	16.10	15.80	-1	9,407	-0.01%
2018/06/20	1	16.00	2	16.00	16.00	-1	10,062	-0.01%
2018/06/12	2	16.85	0	0.00	16.85	2	12,583	0.02%
2018/06/11	2	17.40	0	0.00	17.35	2	12,666	0.02%
2018/06/07	1	18.05	0	0.00	18.05	1	13,005	0.01%
2018/06/05	0	0.00	1	18.10	18.20	-1	13,595	-0.01%
2018/06/04	2	17.85	0	0.00	17.75	2	14,064	0.01%
2018/06/01	0	0.00	2	17.60	17.70	-2	14,577	-0.01%
2018/05/30	2	17.65	0	0.00	18.00	2	15,866	0.01%
2018/05/29	12	17.35	0	0.00	17.20	12	16,729	0.07%
2018/05/28	0	0.00	4	17.83	17.70	-4	17,252	-0.02%
2018/05/25	2	18.20	0	0.00	18.05	2	18,008	0.01%
2018/05/22	2	19.45	1	19.40	19.05	1	19,658	0.01%
2018/05/21	4	19.11	1	19.10	19.00	3	19,665	0.02%
2018/05/18	0	0.00	1	18.80	18.50	-1	19,652	-0.01%
2018/05/15	2	19.00	0	0.00	18.55	2	19,715	0.01%
2018/05/11	1	19.25	2	19.20	19.00	-1	19,723	-0.01%
2018/05/10	1	20.20	1	20.40	20.10	0	19,658	0.00%
2018/05/09	22	20.70	26	20.87	20.20	-4	19,617	-0.02%
2018/05/07	0	0.00	2	19.75	19.70	-2	19,730	-0.01%
2018/05/04	3	20.28	3	20.17	20.20	0	20,048	0.00%
2018/05/03	0	0.00	1	19.35	19.50	-1	20,050	0.00%
2018/04/30	1	19.80	3	19.93	20.25	-2	20,813	-0.01%
2018/04/27	28	19.91	11	19.28	20.50	17	21,028	0.08%
2018/04/26	0	0.00	19	18.73	18.65	-19	21,311	-0.09%
2018/04/25	0	0.00	50	19.53	20.20	-50	21,444	-0.23%
2018/04/24	37	22.04	2	21.30	19.70	35	21,421	0.16%
2018/04/23	53	22.69	53	22.34	21.75	0	21,234	0.00%
2018/04/19	2	22.60	28	23.04	22.80	-26	21,078	-0.12%
2018/04/18	16	22.22	0	0.00	22.15	16	21,106	0.08%
2018/04/16	20	22.25	13	22.10	22.10	7	21,233	0.03%
2018/04/13	5	23.68	6	23.52	23.15	-1	21,163	0.00%
2018/04/12	4	23.58	9	23.33	23.10	-5	20,778	-0.02%
2018/04/11	15	23.95	0	0.00	22.95	15	20,546	0.07%
2018/04/10	40	23.45	64	24.14	23.00	-24	20,305	-0.12%
2018/04/09	27	24.60	50	25.11	24.20	-23	20,075	-0.11%
2018/04/03	349	24.51	314	24.22	24.80	35	19,766	0.18%	大買/大賣/
2018/04/02	290	25.00	344	25.19	24.20	-54	19,384	-0.28%	大買/大賣/
2018/03/31	92	23.23	80	22.99	23.90	12	18,544	0.06%
2018/03/30	113	22.45	106	22.68	22.20	7	18,169	0.04%	大買/大賣/
2018/03/29	59	23.74	68	23.79	23.45	-9	17,840	-0.05%
2018/03/28	13	23.48	27	23.51	23.60	-14	17,599	-0.08%
2018/03/27	25	22.94	10	23.05	23.30	15	17,423	0.09%
2018/03/26	22	23.98	12	23.25	23.20	10	17,178	0.06%
2018/03/23	19	23.91	9	23.71	24.30	10	16,765	0.06%
2018/03/22	89	24.57	66	23.42	23.20	23	16,108	0.14%
2018/03/21	158	26.60	58	25.60	25.45	100	15,576	0.64%	大買/
2018/03/20	10	24.60	62	25.21	25.75	-52	14,514	-0.36%
2018/03/19	10	23.05	18	22.90	23.45	-8	13,762	-0.06%
2018/03/16	10	21.60	2	21.90	21.35	8	13,532	0.06%
2018/03/15	35	21.70	9	21.94	21.60	26	13,522	0.19%
2018/03/14	27	22.35	6	22.35	22.50	21	13,429	0.16%
2018/03/13	13	22.91	3	22.90	23.10	10	13,352	0.07%
2018/03/12	2	22.13	17	21.39	22.05	-15	13,259	-0.11%
2018/03/09	6	23.62	6	24.49	22.95	0	13,083	0.00%
2018/03/08	14	27.55	17	28.09	25.45	-3	12,833	-0.02%
2018/03/07	22	27.70	11	27.72	28.25	11	12,386	0.09%
2018/03/06	21	24.80	60	25.25	25.70	-39	12,016	-0.32%
2018/03/05	20	23.12	24	23.19	23.40	-4	11,526	-0.03%
2018/03/02	12	20.04	10	20.20	21.30	2	10,741	0.02%
2018/02/27	24	19.65	63	19.75	19.85	-39	9,232	-0.42%
2018/02/26	54	20.35	35	20.29	20.40	19	8,440	0.23%
2018/02/23	2	18.55	0	0.00	18.55	2	7,520	0.03%
2018/02/21	1	16.10	0	0.00	16.10	1	6,658	0.02%
2018/02/08	0	0.00	1	15.05	14.95	-1	6,398	-0.02%
2018/02/07	2	15.75	2	15.65	15.30	0	6,356	0.00%
2018/02/06	5	15.80	0	0.00	15.35	5	6,289	0.08%
2018/02/05	2	16.68	2	16.73	17.05	0	6,203	0.00%
2018/02/02	1	17.65	1	17.30	17.30	0	6,130	0.00%
2018/02/01	1	18.35	1	17.80	17.75	0	6,086	0.00%
2018/01/31	3	17.65	8	17.43	18.00	-5	5,977	-0.08%
2018/01/30	0	0.00	2	17.60	17.40	-2	5,781	-0.03%
2018/01/29	4	18.44	13	18.65	18.50	-9	5,603	-0.16%
2018/01/26	2	17.63	1	17.50	17.60	1	5,201	0.02%
2018/01/25	3	17.73	4	17.45	17.65	-1	5,043	-0.02%
2018/01/24	2	17.73	1	17.95	17.65	1	4,932	0.02%
2018/01/23	1	17.65	0	0.00	17.20	1	4,276	0.02%
2018/01/22	0	0.00	5	17.15	17.35	-5	3,898	-0.13%
2018/01/15	0	0.00	5	14.55	14.45	-5	3,015	-0.17%
2018/01/11	5	14.95	1	15.40	15.45	4	2,714	0.15%
2018/01/04	0	0.00	1	13.70	14.00	-1	2,541	-0.04%