映泰 (2399)-國泰-忠孝券商分點個股進出

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
21.25
漲跌
▲0.10
漲幅
+0.47%
成交量
949張
產業
上市電腦週邊類股▲0.70%
312人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

映泰 (2399)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	0.2	21.30	0	0.00	21.25	0.2	2,519	0.01%
2024/05/13	5	20.16	5	20.27	20.25	0	3,199	0.00%
2024/05/10	6	20.40	6	20.48	20.45	0	3,192	0.00%
2024/05/06	0	0.00	1	20.85	20.70	-1	3,166	-0.03%
2024/04/29	0	0.00	2	20.45	20.45	-2	3,218	-0.06%
2024/04/24	1	20.60	0	0.00	20.65	1	3,247	0.03%
2024/04/23	2	20.40	0	0.00	20.45	2	3,252	0.06%
2024/04/19	1	21.00	0	0.00	20.40	1	3,263	0.03%
2024/04/17	0	0.00	1	21.60	21.50	-1	3,393	-0.03%
2024/04/16	1.1	20.92	0	0.00	21.25	1.1	3,411	0.03%
2024/04/15	7	22.32	7	22.20	22.20	0	3,405	0.00%
2024/04/11	1	22.85	0	0.00	22.85	1	3,397	0.03%
2024/04/09	0	23.10	0	0.00	23.05	0	3,443	0.00%
2024/03/28	0	23.25	0	0.00	23.30	0	3,767	0.00%
2024/03/27	0	23.40	0	0.00	23.30	0	3,774	0.00%
2024/03/26	2	23.38	1	23.25	23.25	1	3,782	0.03%
2024/03/21	2	22.90	2	22.90	22.90	0	3,797	0.00%
2024/03/20	0	23.05	0	0.00	22.80	0	3,812	0.00%
2024/03/19	0	0.00	3	23.20	23.15	-3	3,828	-0.08%
2024/03/15	0	23.53	0	0.00	23.35	0	4,061	0.00%
2024/03/12	11	24.58	11	24.56	24.80	0	4,941	0.00%
2024/03/11	3	23.93	2	23.95	24.10	1	5,391	0.02%
2024/03/08	5	23.72	9	23.64	23.90	-4	5,484	-0.07%
2024/03/07	13	24.85	16	24.74	24.15	-3	5,448	-0.06%
2024/03/06	0	0.00	12	24.79	24.65	-12	5,366	-0.22%
2024/03/05	15	25.18	21.2	25.37	25.15	-6.2	5,334	-0.12%
2024/03/04	32	25.07	23	25.29	24.65	9	5,159	0.17%
2024/03/01	45	26.58	54	26.22	25.95	-9	5,079	-0.18%
2024/02/29	10	25.72	3	26.65	26.65	7	4,615	0.15%
2024/02/27	15	25.12	0	0.00	24.25	15	4,502	0.33%
2024/02/26	1	24.60	8	24.65	24.90	-7	4,489	-0.16%
2024/02/23	7	24.56	2	24.75	24.35	5	4,488	0.11%
2024/02/22	1	24.65	0	0.00	24.55	1	4,511	0.02%
2024/02/20	1	24.95	0	0.00	24.90	1	4,483	0.02%
2024/02/19	9	25.62	1.1	25.70	25.45	7.9	4,459	0.18%
2024/02/16	6	25.47	5	25.55	25.80	1	4,428	0.02%
2024/02/15	0	0.00	3	24.88	24.40	-3	4,183	-0.07%
2024/02/05	2	23.20	7	23.42	23.10	-5	4,046	-0.12%
2024/02/02	1	23.15	0	0.00	22.90	1	4,026	0.02%
2024/02/01	0	0.00	5	22.85	22.85	-5	4,218	-0.12%
2024/01/31	0	0.00	10	23.20	23.00	-10	4,248	-0.24%
2024/01/29	0	0.00	6	23.15	23.15	-6	4,291	-0.14%
2024/01/25	6	23.85	0.1	23.55	23.75	5.9	4,429	0.13%
2024/01/23	0	0.00	1	23.45	23.45	-1	4,458	-0.02%
2024/01/22	0.1	23.55	1	23.45	23.55	-0.9	4,494	-0.02%
2024/01/19	10	23.12	10	23.05	23.05	0	4,589	0.00%
2024/01/17	0	23.35	0.1	23.15	23.10	-0.1	4,823	0.00%
2024/01/12	0	0.00	3.3	23.75	23.60	-3.3	5,190	-0.06%
2024/01/11	14.4	23.78	14	23.96	24.35	0.4	5,159	0.01%
2024/01/09	6	23.76	5	23.60	23.60	1	5,121	0.02%
2024/01/05	0.2	23.89	0	0.00	23.90	0.2	5,171	0.00%
2024/01/04	0	23.90	8	23.85	23.95	-8	5,273	-0.15%
2024/01/02	1.2	24.60	0	0.00	24.65	1.2	5,499	0.02%
2023/12/28	0	0.00	1	24.80	24.70	-1	5,508	-0.02%
2023/12/27	9.3	24.95	3	25.13	25.05	6.3	5,464	0.12%
2023/12/25	11	24.26	12	24.38	24.20	-1	5,306	-0.02%
2023/12/21	1.7	23.73	0	0.00	23.75	1.7	5,272	0.03%
2023/12/20	0.3	23.85	0	0.00	23.85	0.3	5,292	0.01%
2023/12/14	0.1	24.60	2.5	24.41	24.40	-2.4	5,412	-0.04%
2023/12/13	4.3	24.75	2	24.85	24.50	2.3	5,446	0.04%
2023/12/12	0	0.00	0.1	24.05	24.05	-0.1	5,464	0.00%
2023/12/11	0	0.00	1.1	24.79	24.65	-1.1	5,409	-0.02%
2023/12/08	14	25.31	6	25.90	25.20	8	5,341	0.15%
2023/12/07	27.4	26.86	26	25.65	25.15	1.4	5,206	0.03%
2023/12/06	14.1	25.03	24	26.10	26.40	-9.9	4,527	-0.22%
2023/12/05	12.3	24.49	13	24.14	24.00	-0.7	3,970	-0.02%
2023/12/04	0	0.00	10	24.01	23.75	-10	3,887	-0.26%
2023/11/30	1	23.95	0	0.00	23.80	1	3,881	0.03%
2023/11/29	1	23.95	0	0.00	23.75	1	3,895	0.03%
2023/11/28	15.2	23.33	14	23.61	23.90	1.2	3,976	0.03%
2023/11/27	11	23.10	0	0.00	23.00	11	3,937	0.28%
2023/11/22	0	0.00	1	24.15	24.05	-1	3,996	-0.03%
2023/11/21	1	24.65	1	24.65	24.40	0	4,093	0.00%
2023/11/20	0	0.00	1	24.30	24.20	-1	4,386	-0.02%
2023/11/16	1	24.20	0	0.00	24.20	1	4,404	0.02%
2023/11/14	0	0.00	3	24.75	24.35	-3	4,441	-0.07%
2023/11/13	1.1	24.57	1.5	24.42	24.40	-0.4	4,590	-0.01%
2023/11/09	10.1	24.45	5	24.10	24.10	5.1	4,518	0.11%
2023/11/06	5	24.35	5	24.50	24.50	0	4,382	0.00%
2023/11/03	0	0.00	40	24.41	24.45	-40	4,397	-0.91%
2023/11/02	40	24.11	10	24.35	24.25	30	4,367	0.69%
2023/11/01	10	24.05	10	23.76	23.25	0	4,306	0.00%
2023/10/31	12	23.77	10	23.75	23.55	2	4,300	0.05%
2023/10/27	21	24.45	12	24.62	24.20	9	4,346	0.21%
2023/10/26	3	24.55	8	24.40	23.90	-5	4,321	-0.12%
2023/10/25	7	24.77	40	25.23	24.30	-33	4,347	-0.76%
2023/10/24	49	24.56	14	24.30	24.45	35	4,266	0.82%
2023/10/23	9	24.36	38	24.44	24.05	-29	4,260	-0.68%
2023/10/18	10	23.60	11	23.52	23.35	-1	4,473	-0.02%
2023/10/12	29	24.94	20	25.00	24.85	9	5,447	0.17%
2023/10/11	13	24.77	14	24.97	24.10	-1	5,510	-0.02%
2023/10/06	20	24.34	9	24.32	24.55	11	5,613	0.20%
2023/10/05	0	0.00	1.1	23.90	23.65	-1.1	5,956	-0.02%
2023/10/04	5	23.23	5	23.05	23.05	0	6,043	0.00%
2023/10/02	5	24.31	7	24.25	24.25	-2	6,158	-0.03%
2023/09/26	2	23.60	0	0.00	23.55	2	6,947	0.03%
2023/09/25	7	24.40	6	24.50	24.00	1	7,057	0.01%
2023/09/20	0	24.60	0	0.00	24.25	0	7,080	0.00%
2023/09/19	0	24.35	0	23.85	23.85	0	7,069	0.00%
2023/09/18	0	24.23	2	24.75	24.20	-2	7,103	-0.03%
2023/09/15	45	24.56	43	24.47	24.40	2	7,189	0.03%
2023/09/07	1	23.65	0	0.00	24.00	1	7,727	0.01%
2023/09/05	1	23.95	0	0.00	24.10	1	8,309	0.01%
2023/09/04	0	0.00	1	23.85	23.90	-1	8,451	-0.01%
2023/09/01	3	23.83	6	23.85	24.20	-3	8,569	-0.04%
2023/08/31	4	23.50	0	0.00	23.50	4	9,008	0.04%
2023/08/30	0	0.00	2	24.05	23.50	-2	9,285	-0.02%
2023/08/28	21	23.27	23	23.59	23.10	-2	9,472	-0.02%
2023/08/25	5.1	24.38	1	24.10	24.05	4.1	9,515	0.04%
2023/08/24	47	25.04	19	25.06	25.40	28	9,764	0.29%
2023/08/18	2.1	23.93	54	23.64	23.60	-52	10,860	-0.48%
2023/08/17	73	23.51	19	23.53	24.20	54	11,068	0.49%
2023/08/10	2	22.53	1	22.40	22.50	1	11,115	0.01%
2023/08/09	6	23.53	5	23.45	23.45	1	11,060	0.01%
2023/08/08	4	23.30	6	23.45	23.40	-2	11,011	-0.02%
2023/08/07	3	23.80	0	0.00	23.90	3	10,990	0.03%
2023/08/04	1	23.60	2	23.70	23.45	-1	10,955	-0.01%
2023/08/02	6	23.96	6	23.87	23.75	0	10,926	0.00%
2023/08/01	7	24.39	6	24.58	24.75	1	10,867	0.01%
2023/07/31	3	25.00	5	25.55	25.15	-2	10,775	-0.02%
2023/07/28	26	25.78	57	25.43	25.40	-31	10,689	-0.29%
2023/07/27	5	26.51	4	26.43	26.45	1	10,564	0.01%
2023/07/26	5	26.92	13	26.93	26.40	-8	10,494	-0.08%
2023/07/25	20	27.78	16	27.88	27.85	4	10,331	0.04%
2023/07/24	5	26.65	5	26.81	27.00	0	10,090	0.00%
2023/07/21	32	26.73	32	27.25	27.10	0	10,009	0.00%
2023/07/19	1	27.00	1	26.81	26.85	0	9,796	0.00%
2023/07/18	28	26.90	28	27.37	27.75	0	9,579	0.00%
2023/07/17	19	26.95	23	26.80	26.70	-4	9,000	-0.04%
2023/07/14	3	26.45	11	26.75	26.70	-8	8,785	-0.09%
2023/07/13	12	26.25	6	27.16	26.50	6	8,625	0.07%
2023/07/12	94	26.60	79	26.65	26.75	15	8,359	0.18%
2023/07/11	8	25.00	7	25.10	25.20	1	7,902	0.01%
2023/07/10	15	25.23	13	25.00	25.00	2	7,807	0.03%
2023/07/07	5	24.92	5	24.90	24.90	0	7,768	0.00%
2023/07/06	11	25.25	10	25.46	25.35	1	7,695	0.01%
2023/07/05	31	25.26	34	25.47	25.35	-3	7,608	-0.04%
2023/07/04	43	26.50	39	26.57	26.55	4	7,426	0.05%
2023/07/03	1	24.25	2	25.25	25.50	-1	6,856	-0.01%
2023/06/30	4	22.76	2	22.95	23.20	2	6,749	0.03%
2023/06/29	5	22.64	5	22.85	22.95	0	6,691	0.00%
2023/06/28	0	0.00	20	22.45	22.30	-20	6,632	-0.30%
2023/06/27	5	21.90	32	21.86	21.85	-27	6,615	-0.41%
2023/06/26	12	23.03	7	22.57	22.30	5	6,608	0.08%
2023/06/21	30	22.87	29	23.00	22.95	1	6,567	0.02%
2023/06/20	9	22.28	8	22.51	22.60	1	6,451	0.02%
2023/06/19	5	22.15	9	22.38	22.30	-4	6,456	-0.06%
2023/06/16	8	22.59	9	22.61	22.60	-1	6,565	-0.02%
2023/06/15	22	23.73	50	23.81	23.10	-28	6,531	-0.43%
2023/06/14	8	22.93	17	23.15	23.20	-9	6,413	-0.14%
2023/06/13	3	22.90	6	22.98	22.55	-3	6,256	-0.05%
2023/06/12	4	22.64	26	23.01	22.40	-22	6,262	-0.35%
2023/06/09	8	22.63	32	22.73	22.70	-24	6,134	-0.39%
2023/06/08	12	21.46	8	21.56	21.35	4	5,747	0.07%
2023/06/07	11	21.27	9	21.31	21.15	2	5,610	0.04%
2023/06/06	29	21.93	41	21.93	21.60	-12	5,479	-0.22%
2023/06/05	5	21.25	7.1	22.24	22.65	-2.1	4,926	-0.04%
2023/06/02	39	20.70	26	20.70	20.60	13	4,660	0.28%
2023/06/01	5	19.86	2	19.90	20.10	3	4,478	0.07%
2023/05/31	4	19.88	0	0.00	19.80	4	4,426	0.09%
2023/05/30	16	20.60	301	20.51	20.00	-285	4,328	-6.58%	大賣/鉅額交易
2023/05/29	57.1	20.76	18	20.87	20.80	39.1	3,989	0.98%
2023/05/26	21	20.66	21	20.77	20.65	0	3,914	0.00%
2023/05/25	21	20.57	36	20.89	20.65	-15	3,919	-0.38%
2023/05/24	21	19.78	5	20.17	19.90	16	3,547	0.45%
2023/05/23	26	18.95	26	19.36	19.50	0	2,983	0.00%
2023/05/22	26	17.27	29.5	17.66	17.75	-3.5	2,692	-0.13%
2023/05/19	3	16.63	1	16.45	16.15	2	2,522	0.08%
2023/05/18	1.5	15.60	0	0.00	15.60	1.5	2,498	0.06%
2023/05/05	0	15.35	0	0.00	15.20	0	2,649	0.00%
2023/04/28	0	0.00	3	15.45	15.40	-3	2,788	-0.11%
2023/04/21	0	0.00	0.3	15.25	15.00	-0.3	2,899	-0.01%
2023/04/19	0	16.28	3	15.85	15.75	-3	2,882	-0.10%
2023/04/18	0	16.53	0	0.00	15.80	0	2,878	0.00%
2023/04/17	1	16.05	0	0.00	16.05	1	2,885	0.03%
2023/04/14	2	16.38	0	16.40	16.20	2	2,890	0.07%
2023/04/07	3	15.85	3	15.85	15.85	0	2,987	0.00%
2023/03/31	18	16.03	13	16.00	15.95	5	2,977	0.17%
2023/03/28	23	16.41	27	16.30	16.25	-4	2,980	-0.13%
2023/03/27	66	16.72	0	0.00	16.70	66	2,960	2.23%
2023/03/24	0	17.15	0	0.00	17.20	0	2,982	0.00%
2023/03/23	27	16.91	0	0.00	17.05	27	3,221	0.84%
2023/03/22	33	17.09	0	0.00	17.10	33	3,351	0.98%
2023/03/21	29.2	17.17	25	17.20	17.20	4.2	3,292	0.13%
2023/03/17	10	16.40	1	16.20	16.55	9	3,058	0.29%
2023/03/16	57	15.82	0	0.00	16.00	57	2,901	1.96%
2023/03/15	35	16.00	9	16.26	16.20	26	2,869	0.91%
2023/03/14	157	15.90	0	0.00	15.65	157	2,731	5.75%	大買/鉅額交易
2023/03/09	0	16.00	0	0.00	15.75	0	2,668	0.00%
2023/03/07	6.1	15.68	13	15.90	15.75	-6.9	2,676	-0.26%
2023/03/06	7	15.70	0	0.00	15.70	7	2,646	0.26%
2023/02/24	2	16.23	0	0.00	15.75	2	2,657	0.08%
2023/02/23	22	15.65	25	16.15	16.25	-3	2,458	-0.12%
2023/02/21	0	0.00	1	15.15	14.90	-1	2,248	-0.04%
2023/02/17	1	15.00	0	0.00	15.05	1	2,340	0.04%
2023/02/16	30	14.92	31	14.90	14.90	-1	2,337	-0.04%
2023/02/13	1	14.55	2	14.83	14.40	-1	2,917	-0.03%
2023/02/07	0	0.00	10	14.70	14.60	-10	3,245	-0.31%
2023/02/02	0	0.00	0.1	14.70	14.55	-0.1	3,284	0.00%
2023/01/30	0.1	14.25	0	0.00	14.30	0.1	3,706	0.00%
2023/01/16	17	13.89	17	13.75	13.75	0	3,670	0.00%
2023/01/11	5	13.95	5	13.85	13.80	0	3,864	0.00%
2023/01/10	0.1	13.80	0	0.00	13.85	0.1	3,866	0.00%
2023/01/09	5	13.80	5	13.80	13.80	0	3,866	0.00%
2023/01/06	0	0.00	4	13.75	13.80	-4	3,864	-0.10%
2023/01/04	1	13.80	0	0.00	13.75	1	3,849	0.03%
2023/01/03	10	14.10	2	14.10	13.70	8	3,834	0.21%
2022/12/29	5	12.85	5	13.30	13.50	0	3,702	0.00%
2022/12/26	2	13.53	0	0.00	13.50	2	3,651	0.05%
2022/12/16	7	14.14	8	14.06	14.00	-1	3,761	-0.03%
2022/12/15	6	14.48	4	14.50	14.60	2	3,704	0.05%
2022/12/14	8	14.46	8	14.47	14.45	0	3,438	0.00%
2022/12/13	5	13.55	5	13.45	13.45	0	3,258	0.00%
2022/12/08	7	13.55	0	0.00	13.70	7	3,256	0.21%
2022/12/07	3	13.80	3	13.55	13.55	0	3,253	0.00%
2022/12/06	0	0.00	2	13.95	13.90	-2	3,256	-0.06%
2022/12/01	0	0.00	1	14.30	14.30	-1	3,201	-0.03%
2022/11/30	2	14.05	1	14.20	14.15	1	3,180	0.03%
2022/11/24	0.1	13.85	0	0.00	14.00	0.1	3,111	0.00%
2022/11/22	0	0.00	1	13.85	13.80	-1	3,069	-0.03%
2022/11/18	6	14.28	6	14.05	14.05	0	3,060	0.00%
2022/11/16	17	14.34	17	14.16	14.05	0	3,000	0.00%
2022/11/15	1	13.65	0	0.00	13.80	1	2,910	0.03%
2022/11/11	9.1	14.17	17	13.99	13.60	-7.9	2,887	-0.27%
2022/11/10	0	0.00	2	13.98	14.00	-2	2,881	-0.07%
2022/11/09	17	14.63	18	14.47	14.45	-1	2,822	-0.04%
2022/11/08	16	14.77	22	14.65	14.10	-6	2,298	-0.26%
2022/11/07	1	14.15	1	14.40	14.40	0	1,999	0.00%
2022/11/04	0	13.15	0	0.00	13.10	0	1,915	0.00%
2022/11/03	0	0.00	5	12.75	13.15	-5	1,907	-0.26%
2022/11/02	0	0.00	9	12.97	12.95	-9	1,909	-0.47%
2022/11/01	0	0.00	17	12.85	12.85	-17	1,902	-0.89%
2022/10/31	1	12.85	7	12.91	12.80	-6	1,903	-0.32%
2022/10/28	23	12.92	17	12.95	12.85	6	1,886	0.32%
2022/10/27	20	13.27	20	13.33	13.30	0	1,853	0.00%
2022/10/26	21	12.72	21	13.05	12.90	0	1,609	0.00%
2022/10/25	3	12.13	0	0.00	12.05	3	1,457	0.21%
2022/10/21	4	12.05	3	11.85	11.85	1	1,766	0.06%
2022/10/20	12	12.53	8	12.58	12.25	4	1,756	0.23%
2022/10/19	5	12.89	6	12.94	13.00	-1	1,650	-0.06%
2022/10/18	5	11.90	0	0.00	11.85	5	1,518	0.33%
2022/10/13	4	11.79	7	11.29	11.20	-3	1,715	-0.17%
2022/10/11	4	11.88	2	11.85	11.80	2	1,778	0.11%
2022/10/07	3	12.42	0	0.00	12.45	3	1,771	0.17%
2022/10/06	2	12.55	1	12.40	12.55	1	1,767	0.06%
2022/10/03	0	0.00	0	12.05	12.15	0	1,764	0.00%
2022/09/26	1	12.20	0	12.25	12.10	1	1,642	0.06%
2022/09/15	0	0.00	1	14.60	14.50	-1	1,658	-0.06%
2022/09/12	6	14.36	5	14.20	14.20	1	1,682	0.06%
2022/09/08	0	0.00	1	14.05	14.05	-1	1,678	-0.06%
2022/09/06	1	14.05	0	0.00	14.00	1	1,676	0.06%
2022/09/01	0	14.95	0	0.00	14.85	0	1,677	0.00%
2022/08/30	1	14.90	1	14.95	15.00	0	1,660	0.00%
2022/08/29	2	14.58	2	14.60	14.60	0	1,651	0.00%
2022/08/19	1	15.10	0	0.00	15.10	1	1,621	0.06%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/17	1	16.25	41	16.30	16.30	-40	1,597	-2.50%
2022/08/16	0	0.00	2	15.95	15.80	-2	1,555	-0.13%
2022/08/12	0	0.00	3	15.60	15.60	-3	1,500	-0.20%
2022/08/11	10	15.60	12	15.46	15.40	-2	1,474	-0.14%
2022/08/09	1	15.20	3	15.40	15.10	-2	1,453	-0.14%
2022/08/04	4	14.35	10	14.48	14.45	-6	1,424	-0.42%
2022/08/03	1	14.85	6	14.70	14.65	-5	1,419	-0.35%
2022/08/02	8	14.75	0	0.00	14.80	8	1,416	0.56%
2022/08/01	15	15.05	0	0.00	15.20	15	1,411	1.06%
2022/07/29	29	15.64	1	15.10	14.90	28	1,405	1.99%
2022/07/28	10	15.02	1	15.05	14.80	9	1,123	0.80%
2022/07/27	1	15.05	0	0.00	15.55	1	1,045	0.10%
2022/07/26	11	15.71	14	15.50	15.40	-3	1,021	-0.29%
2022/07/25	0	0.00	5	16.25	16.45	-5	1,001	-0.50%
2022/07/22	2	16.30	0	0.00	16.50	2	997	0.20%
2022/07/21	10	16.46	0	0.00	16.45	10	1,002	1.00%
2022/07/20	1	17.40	2	16.95	16.70	-1	989	-0.10%
2022/07/19	1	16.50	2	16.60	16.60	-1	820	-0.12%
2022/07/04	0	0.00	2	14.10	14.05	-2	800	-0.25%
2022/07/01	4	14.31	4	14.36	13.50	0	794	0.00%
2022/06/23	0	0.00	1	15.00	15.10	-1	830	-0.12%
2022/06/21	0	0.00	2	15.75	15.90	-2	868	-0.23%
2022/06/20	9	15.39	7	14.95	14.95	2	869	0.23%
2022/06/14	1	16.75	0	0.00	16.80	1	889	0.11%
2022/06/13	1	17.30	0	0.00	17.20	1	880	0.11%
2022/06/10	0	18.00	0	0.00	17.95	0	885	0.00%
2022/05/26	0	0.00	2	17.90	17.70	-2	1,265	-0.16%
2022/05/23	2	17.90	3	17.97	17.90	-1	1,302	-0.08%
2022/05/20	2	17.90	0	0.00	17.95	2	1,315	0.15%
2022/05/09	1	17.50	7	17.58	17.35	-6	1,746	-0.34%
2022/05/04	0	0.00	1	19.20	18.90	-1	1,850	-0.05%
2022/05/03	1	18.75	0	0.00	18.80	1	1,871	0.05%
2022/04/27	3	17.80	3	18.10	18.35	0	1,913	0.00%
2022/04/26	1	19.85	0	0.00	19.00	1	1,899	0.05%
2022/04/19	0	21.53	0	0.00	20.80	0	1,978	0.00%
2022/04/15	0	0.00	1	20.75	20.70	-1	2,022	-0.05%
2022/04/14	1	21.00	1	21.15	20.90	0	2,098	0.00%
2022/04/12	1	20.25	0	0.00	20.65	1	2,269	0.04%
2022/04/01	2	21.50	7	21.50	21.60	-5	2,840	-0.18%
2022/03/31	5	21.75	0	0.00	21.70	5	3,028	0.17%
2022/03/29	1	22.15	2	22.15	22.10	-1	4,740	-0.02%
2022/03/28	6	22.48	7	22.51	22.40	-1	5,040	-0.02%
2022/03/25	3	22.00	0	0.00	22.00	3	5,015	0.06%
2022/03/22	0	0.00	2	21.50	22.00	-2	5,079	-0.04%
2022/03/18	5	21.60	5	21.85	22.00	0	5,192	0.00%
2022/03/10	19	22.37	21	22.14	22.10	-2	5,834	-0.03%
2022/03/08	12	21.17	10	21.05	20.80	2	5,952	0.03%
2022/03/07	1	21.55	0	0.00	21.30	1	5,975	0.02%
2022/03/02	2	23.00	3	23.12	23.25	-1	6,121	-0.02%
2022/03/01	1	23.40	2	23.28	22.95	-1	6,171	-0.02%
2022/02/24	1	21.30	0	0.00	21.50	1	6,106	0.02%
2022/02/18	2	22.68	1	22.70	22.90	1	6,650	0.02%
2022/02/17	1	23.40	3	23.47	23.10	-2	6,791	-0.03%
2022/02/16	0	0.00	8	22.38	23.90	-8	6,815	-0.12%
2022/02/14	2	21.40	1	21.35	21.30	1	7,139	0.01%
2022/02/11	0	0.00	3	22.30	22.10	-3	7,514	-0.04%
2022/02/10	7	21.90	1	22.05	22.30	6	8,106	0.07%
2022/02/09	2	22.35	8	22.36	22.45	-6	8,506	-0.07%
2022/02/08	1	21.45	0	0.00	21.75	1	8,543	0.01%
2022/01/26	7	20.52	0	0.00	20.55	7	8,480	0.08%
2022/01/25	4	20.85	5	21.04	20.55	-1	8,511	-0.01%
2022/01/24	1	21.35	3	20.92	21.15	-2	8,542	-0.02%
2022/01/21	1	21.50	0	0.00	21.45	1	8,575	0.01%
2022/01/20	4	21.95	4	21.95	22.00	0	8,595	0.00%
2022/01/18	5	22.45	5	22.70	22.25	0	8,669	0.00%
2022/01/17	0	0.00	1	21.80	22.30	-1	8,702	-0.01%
2022/01/12	1	23.05	0	0.00	22.70	1	9,382	0.01%
2022/01/11	0	0.00	7	22.96	22.60	-7	9,861	-0.07%
2022/01/10	11	23.15	12	23.08	23.20	-1	10,194	-0.01%
2022/01/07	2	23.08	9	23.11	22.95	-7	10,206	-0.07%
2022/01/06	8	24.11	4	24.30	23.90	4	10,198	0.04%
2022/01/05	14	25.10	1	24.80	24.85	13	10,309	0.13%
2022/01/04	2	24.15	2	24.60	24.50	0	10,302	0.00%
2022/01/03	1	24.95	1	24.65	24.55	0	10,328	0.00%
2021/12/30	4	24.90	14	24.68	24.60	-10	10,504	-0.10%
2021/12/29	11	25.34	9	25.48	25.35	2	10,455	0.02%
2021/12/28	11	26.84	6	26.55	26.00	5	10,366	0.05%
2021/12/27	8	26.52	17.1	26.34	27.00	-9.1	10,120	-0.09%
2021/12/24	35	26.51	41	26.55	26.55	-6	9,973	-0.06%
2021/12/23	109.1	26.30	96.8	26.67	27.00	12.3	9,701	0.13%	大買/
2021/12/22	33	24.42	32.5	25.30	25.35	0.5	8,351	0.01%
2021/12/21	0	0.00	0	23.20	23.05	0	8,071	0.00%
2021/12/20	0	0.00	4	22.85	22.85	-4	8,067	-0.05%
2021/12/17	1	22.60	1	22.60	22.60	0	8,023	0.00%
2021/12/15	2	22.68	0	0.00	22.75	2	7,999	0.03%
2021/12/14	15	22.96	0	0.00	22.40	15	7,994	0.19%
2021/12/13	6.5	24.29	6	24.13	23.95	0.5	7,897	0.01%
2021/12/10	17	23.66	27	23.27	23.30	-10	7,561	-0.13%
2021/12/09	0	0.00	8	23.97	23.35	-8	7,664	-0.10%
2021/12/08	4	23.54	1	23.75	23.40	3	7,574	0.04%
2021/12/07	1	23.10	8	23.46	23.50	-7	7,530	-0.09%
2021/12/06	5	22.83	0	0.00	23.15	5	7,512	0.07%
2021/12/03	2.1	23.75	0	0.00	23.80	2.1	7,506	0.03%
2021/12/02	2	23.15	6	23.47	23.20	-4	7,408	-0.05%
2021/12/01	4	22.99	2	23.30	23.15	2	7,493	0.03%
2021/11/30	4	23.28	8	23.13	23.05	-4	7,521	-0.05%
2021/11/29	6	21.71	7	21.98	21.95	-1	7,474	-0.01%
2021/11/26	2	22.65	1	22.65	22.60	1	7,489	0.01%
2021/11/25	3	23.43	1	23.55	23.45	2	7,436	0.03%
2021/11/23	0	0.00	1	22.55	22.55	-1	7,339	-0.01%
2021/11/22	0	0.00	6	23.65	23.55	-6	7,505	-0.08%
2021/11/19	23.1	23.43	10	23.45	24.00	13.1	7,423	0.18%
2021/11/18	2	22.40	4	22.20	22.20	-2	7,207	-0.03%
2021/11/17	3	22.17	0	0.00	22.35	3	7,177	0.04%
2021/11/16	6	23.27	25	23.18	23.05	-19	7,081	-0.27%
2021/11/15	1	23.35	0.1	23.60	23.50	0.9	6,940	0.01%
2021/11/12	15.2	24.45	13	24.42	23.85	2.2	6,852	0.03%
2021/11/11	18.1	24.31	13	24.27	23.50	5.1	6,655	0.08%
2021/11/10	50	24.95	52	25.01	24.60	-2	6,471	-0.03%
2021/11/09	26	24.36	39	24.28	24.60	-13	6,102	-0.21%
2021/11/08	31	22.73	25	22.82	23.00	6	5,501	0.11%
2021/11/05	6	21.42	2	21.40	21.30	4	5,133	0.08%
2021/11/03	2	20.95	0	0.00	20.85	2	5,125	0.04%
2021/11/02	2	20.40	0	0.00	20.20	2	5,254	0.04%
2021/10/29	1	20.70	0	0.00	20.25	1	5,226	0.02%
2021/10/28	1	20.60	2.2	20.76	21.00	-1.2	5,205	-0.02%
2021/10/27	2	20.48	1	20.80	20.95	1	5,280	0.02%
2021/10/26	1	20.40	0	0.00	20.20	1	5,301	0.02%
2021/10/25	6	20.65	22	20.80	20.70	-16	5,337	-0.30%
2021/10/22	6	21.08	0	0.00	21.15	6	5,884	0.10%
2021/10/21	31.2	22.24	33	22.25	21.60	-1.8	6,516	-0.03%
2021/10/20	25	21.71	46	21.52	21.20	-21	6,362	-0.33%
2021/10/19	24	21.31	16	21.55	21.60	8	6,079	0.13%
2021/10/18	12.3	20.59	4	20.23	21.00	8.3	5,617	0.15%
2021/10/15	0	0.00	1	19.10	19.10	-1	5,286	-0.02%
2021/10/14	0	0.00	2	18.90	18.50	-2	5,356	-0.04%
2021/10/13	5	18.72	3	18.60	18.30	2	5,322	0.04%
2021/10/12	16	19.35	16	18.95	18.60	0	5,170	0.00%
2021/10/08	1	19.00	9	19.13	18.90	-8	5,090	-0.16%
2021/10/07	14	19.28	12	19.48	19.35	2	5,182	0.04%
2021/10/06	2	19.00	2	18.35	18.40	0	5,038	0.00%
2021/10/05	0	0.00	22	18.22	18.50	-22	5,073	-0.43%
2021/10/04	2	18.10	0	0.00	17.75	2	5,064	0.04%
2021/10/01	0	0.00	6	19.30	18.55	-6	5,049	-0.12%
2021/09/30	6	19.55	1	19.55	19.55	5	5,039	0.10%
2021/09/29	2	18.88	0	0.00	18.65	2	5,046	0.04%
2021/09/28	0	0.00	4	19.78	19.95	-4	5,086	-0.08%
2021/09/22	1	19.70	0	0.00	20.00	1	5,324	0.02%
2021/09/17	0	0.00	101	20.64	20.95	-101	5,376	-1.88%	大賣/鉅額交易
2021/09/14	121	21.66	0	0.00	21.60	121	5,639	2.15%	大買/鉅額交易
2021/09/13	1	21.10	0	0.00	21.00	1	5,718	0.02%
2021/09/08	1	20.85	0	0.00	20.90	1	6,028	0.02%
2021/09/07	2	21.98	2	21.95	21.65	0	6,138	0.00%
2021/09/06	6	22.69	8	22.65	21.90	-2	6,299	-0.03%
2021/09/03	2	21.53	0	0.00	21.35	2	6,268	0.03%
2021/09/01	4	23.09	3	22.55	22.60	1	6,793	0.01%
2021/08/31	0	0.00	7	22.34	22.15	-7	6,930	-0.10%
2021/08/30	0	0.00	1	22.85	22.65	-1	7,043	-0.01%
2021/08/26	0	0.00	1	23.20	23.10	-1	7,420	-0.01%
2021/08/25	0	0.00	6	22.95	22.95	-6	7,733	-0.08%
2021/08/24	0	0.00	7	22.85	22.85	-7	7,820	-0.09%
2021/08/18	1	21.90	1	22.15	22.00	0	8,156	0.00%
2021/08/17	0	0.00	3	21.90	21.00	-3	8,366	-0.04%
2021/08/16	0	0.00	3	22.18	22.25	-3	8,497	-0.04%
2021/08/13	3	23.17	0	0.00	22.80	3	8,909	0.03%
2021/08/11	8	24.19	2	23.60	23.60	6	9,109	0.07%
2021/08/10	1	25.20	4	26.05	25.20	-3	9,133	-0.03%
2021/08/09	17	26.66	24	26.56	26.05	-7	9,209	-0.08%
2021/08/06	4	26.96	4	26.03	25.60	0	9,267	0.00%
2021/08/05	0	0.00	1	25.45	25.30	-1	9,258	-0.01%
2021/08/02	14	26.60	14	26.88	26.55	0	9,883	0.00%
2021/07/29	19	25.52	19	25.54	25.40	0	10,042	0.00%
2021/07/28	3	25.82	5	25.42	25.20	-2	10,144	-0.02%
2021/07/27	33	27.64	25.3	27.29	26.30	7.8	9,734	0.08%
2021/07/26	8	25.51	2.3	25.39	25.90	5.8	9,183	0.06%
2021/07/21	1	22.70	3	23.90	23.05	-2	9,634	-0.02%
2021/07/19	3	24.40	0	0.00	24.25	3	10,065	0.03%
2021/07/16	1	24.80	0	0.00	24.85	1	10,094	0.01%
2021/07/15	0	0.00	1	24.70	24.65	-1	10,091	-0.01%
2021/07/14	5	24.31	3	24.62	23.85	2	10,097	0.02%
2021/07/13	0	0.00	6	25.33	24.15	-6	9,985	-0.06%
2021/07/07	2	25.58	0	0.00	25.35	2	10,006	0.02%
2021/07/06	3	25.93	2	26.23	25.65	1	10,041	0.01%
2021/07/05	0	0.00	3	26.22	26.45	-3	10,210	-0.03%
2021/07/02	1	25.90	19	25.56	25.30	-18	10,406	-0.17%
2021/07/01	1	25.30	0	0.00	25.55	1	10,493	0.01%
2021/06/30	1	25.80	0	0.00	25.85	1	10,595	0.01%
2021/06/29	2	25.85	0	0.00	25.60	2	10,873	0.02%
2021/06/28	3	26.20	1	26.20	26.25	2	11,111	0.02%
2021/06/24	0	0.00	2.1	27.19	27.20	-2.1	11,083	-0.02%
2021/06/23	1	26.40	29	26.82	26.40	-28	11,158	-0.25%
2021/06/22	2	26.78	7	26.86	26.75	-5	11,554	-0.04%
2021/06/21	5	27.61	6	27.54	27.25	-1	11,582	-0.01%
2021/06/18	8	28.59	7	28.70	28.95	1	12,734	0.01%
2021/06/17	3	27.93	0	0.00	28.00	3	12,614	0.02%
2021/06/16	2	29.35	0.7	29.00	28.30	1.3	12,653	0.01%
2021/06/15	3	29.13	3	29.22	29.20	0	12,668	0.00%
2021/06/11	4	28.46	2	29.15	28.30	2	13,381	0.01%
2021/06/10	10	29.62	10	29.66	28.75	0	13,691	0.00%
2021/06/09	17	28.75	10	28.82	28.40	7	13,488	0.05%
2021/06/08	14	28.44	12	28.51	28.05	2	13,317	0.02%
2021/06/07	2	27.10	0	0.00	26.95	2	13,176	0.02%
2021/06/04	1	29.20	6	28.70	28.10	-5	13,081	-0.04%
2021/06/03	4	29.10	22	29.19	29.35	-18	12,917	-0.14%
2021/06/02	9	28.99	11	29.13	28.90	-2	12,728	-0.02%
2021/06/01	0	0.00	0.2	27.55	27.55	-0.2	12,238	0.00%
2021/05/31	4	24.95	2	25.05	25.05	2	12,379	0.02%
2021/05/28	0	0.00	5	25.00	24.75	-5	12,336	-0.04%
2021/05/27	15.1	24.65	10	24.55	24.20	5.1	12,338	0.04%
2021/05/26	4.1	25.30	9	24.82	24.75	-4.9	12,313	-0.04%
2021/05/25	10	24.95	12	25.06	25.00	-2	12,225	-0.02%
2021/05/24	6	23.38	6	23.88	24.00	0	12,164	0.00%
2021/05/21	130	24.79	125	24.72	24.20	5	12,169	0.04%	大買/大賣/
2021/05/20	0	0.00	21	24.60	24.60	-21	11,932	-0.18%
2021/05/19	20.4	22.23	18	21.74	22.40	2.4	12,046	0.02%
2021/05/18	12	20.59	2	21.28	21.55	10	12,370	0.08%
2021/05/17	7	19.71	73	19.88	19.60	-66	12,405	-0.53%
2021/05/14	5	22.00	11	22.54	21.75	-6	12,332	-0.05%
2021/05/13	5	23.01	2	23.00	23.00	3	12,184	0.02%
2021/05/12	10	26.06	12	26.28	25.55	-2	12,101	-0.02%
2021/05/11	19.3	29.42	3	28.95	28.35	16.3	12,068	0.14%
2021/05/10	32	30.43	12	30.42	31.45	20	11,997	0.17%
2021/05/07	3	27.42	3	28.42	28.60	0	12,049	0.00%
2021/05/06	10	28.25	1	26.55	26.70	9	11,972	0.08%
2021/05/05	17	27.02	21	27.67	27.65	-4	11,813	-0.03%
2021/05/04	19.7	26.48	9	26.23	26.20	10.7	11,670	0.09%
2021/05/03	7	29.41	1	29.20	28.65	6	11,560	0.05%
2021/04/29	3	31.32	11	31.50	31.00	-8	11,524	-0.07%
2021/04/28	14	32.76	8	32.43	31.25	6	11,436	0.05%
2021/04/27	54	33.51	16	33.79	32.30	38	11,254	0.34%
2021/04/26	83	32.59	19	32.52	32.60	64	10,983	0.58%
2021/04/23	1	29.00	2	30.65	30.65	-1	10,542	-0.01%
2021/04/22	10	28.28	0	0.00	27.90	10	10,540	0.09%
2021/04/21	0	0.00	1	31.05	31.00	-1	10,573	-0.01%
2021/04/20	2	31.58	0	0.00	31.70	2	10,615	0.02%
2021/04/19	5	33.26	5	32.98	32.75	0	10,752	0.00%
2021/04/16	2	34.70	12	36.20	36.30	-10	10,808	-0.09%
2021/04/15	0	0.00	31	32.61	33.00	-31	10,947	-0.28%
2021/04/14	2	30.98	6	30.23	31.90	-4	11,113	-0.04%
2021/04/13	6	36.35	2	35.05	33.20	4	11,241	0.04%
2021/04/12	2	38.20	4	37.35	36.50	-2	11,296	-0.02%
2021/04/09	7	37.84	23	37.83	37.80	-16	11,456	-0.14%
2021/04/08	16.7	39.64	10.1	39.25	39.85	6.6	11,332	0.06%
2021/04/07	12	39.50	2	39.00	40.50	10	11,139	0.09%
2021/04/06	10	36.26	7	36.44	36.85	3	11,109	0.03%
2021/04/01	23.1	31.39	3	32.57	33.50	20.1	11,321	0.18%
2021/03/31	3.1	30.02	10	29.49	30.70	-6.9	11,137	-0.06%
2021/03/30	2	28.60	6	28.57	27.95	-4	11,109	-0.04%
2021/03/29	20	27.56	3	28.20	27.55	17	11,221	0.15%
2021/03/26	16	27.46	6	27.02	28.00	10	11,462	0.09%
2021/03/25	33	27.69	75	27.93	27.90	-42	11,748	-0.36%
2021/03/24	6	25.54	14	26.15	26.75	-8	12,908	-0.06%
2021/03/23	92	25.94	65	25.12	24.35	27	13,165	0.21%
2021/03/22	0	0.00	2	26.40	26.40	-2	12,040	-0.02%
2021/03/19	11	24.00	3	24.00	24.00	8	12,104	0.07%
2021/03/17	26	19.30	24	19.47	19.90	2	12,261	0.02%
2021/03/16	52	18.35	62	18.52	19.00	-10	11,553	-0.09%
2021/03/15	16	18.08	16	17.95	18.05	0	11,407	0.00%
2021/03/12	2	17.48	2	17.63	17.65	0	11,400	0.00%
2021/03/10	11	17.00	0	0.00	16.95	11	12,278	0.09%
2021/03/09	6	16.83	0	0.00	16.95	6	12,373	0.05%
2021/03/04	1	17.55	0	0.00	17.30	1	12,865	0.01%
2021/03/03	10	17.05	6	17.32	17.20	4	12,877	0.03%
2021/02/25	0	0.00	1	17.70	17.50	-1	13,530	-0.01%
2021/02/23	1	17.60	0	0.00	17.60	1	14,549	0.01%
2021/02/22	51	18.71	17	18.95	18.75	34	16,106	0.21%
2021/02/19	1	18.60	8	18.60	18.40	-7	16,893	-0.04%
2021/02/18	18	18.47	12	18.79	18.50	6	17,339	0.03%
2021/02/17	0	0.00	0	17.65	17.65	0	17,392	0.00%
2021/02/05	0	0.00	1	16.30	16.05	-1	18,457	-0.01%
2021/02/04	10	16.25	1	16.20	16.15	9	18,575	0.05%
2021/02/02	0	0.00	21	15.87	16.05	-21	19,260	-0.11%
2021/02/01	27	15.69	28	15.65	16.00	-1	20,419	0.00%
2021/01/29	4	15.31	6	15.20	15.65	-2	21,208	-0.01%
2021/01/28	2	14.20	6	14.38	14.30	-4	21,057	-0.02%
2021/01/27	5	14.10	1	13.95	14.05	4	21,126	0.02%
2021/01/26	6	14.18	0	0.00	13.70	6	21,214	0.03%
2021/01/25	14	13.88	0	0.00	14.30	14	21,304	0.07%
2021/01/21	1	13.95	0	0.00	13.60	1	22,107	0.00%
2021/01/20	7	14.01	0	0.00	13.65	7	22,944	0.03%
2021/01/19	3	14.60	0	0.00	14.50	3	22,992	0.01%
2021/01/15	9	15.17	8	14.96	14.70	1	24,096	0.00%
2021/01/14	1	15.45	5	15.70	15.30	-4	25,209	-0.02%
2021/01/13	5	15.15	3	15.13	15.10	2	25,440	0.01%
2021/01/12	5	15.64	2	15.30	15.40	3	25,401	0.01%
2021/01/11	2	16.60	0	0.00	16.65	2	25,317	0.01%
2021/01/08	0	0.00	1	17.35	16.60	-1	25,313	0.00%
2021/01/07	11	16.73	11	16.70	16.85	0	25,274	0.00%
2021/01/06	7	16.44	1	16.85	16.50	6	25,542	0.02%
2021/01/05	2	16.95	2	17.45	17.00	0	25,605	0.00%
2021/01/04	3	17.97	2	17.80	17.50	1	25,605	0.00%
2020/12/31	1	17.30	0	0.00	17.25	1	25,391	0.00%
2020/12/30	0	0.00	3	17.50	17.40	-3	25,329	-0.01%
2020/12/29	2	17.68	19	17.57	17.30	-17	25,250	-0.07%
2020/12/28	10	18.11	22	18.10	17.65	-12	25,122	-0.05%
2020/12/25	25	17.45	7	17.41	17.25	18	24,821	0.07%
2020/12/24	1	17.40	1	17.50	17.50	0	24,665	0.00%
2020/12/23	1	17.60	1	18.00	17.55	0	24,380	0.00%
2020/12/22	5	17.51	5	17.63	17.05	0	24,245	0.00%
2020/12/21	23	18.91	13	19.05	18.05	10	23,970	0.04%
2020/12/18	74	19.03	70	18.96	18.70	4	23,684	0.02%
2020/12/17	3	17.98	11	18.14	18.20	-8	22,522	-0.04%
2020/12/16	1	16.70	0	0.00	16.55	1	22,164	0.00%
2020/12/15	0	0.00	2	16.20	16.20	-2	22,041	-0.01%
2020/12/14	2	16.65	2	17.00	16.60	0	21,951	0.00%
2020/12/11	11	16.11	0	0.00	16.00	11	21,725	0.05%
2020/12/10	1	16.50	0	0.00	16.65	1	21,536	0.00%
2020/12/09	7	17.19	0	0.00	17.05	7	21,348	0.03%
2020/12/08	1	18.00	10	18.10	17.90	-9	21,085	-0.04%
2020/12/07	1	17.80	26	18.12	17.70	-25	20,932	-0.12%
2020/12/04	169	18.78	141	18.16	17.95	28	20,725	0.14%	大買/大賣/
2020/12/02	4	17.83	4	17.78	17.70	0	19,873	0.00%
2020/12/01	19	18.87	16	18.60	18.30	3	19,753	0.02%
2020/11/30	3	18.08	1	18.20	18.10	2	19,546	0.01%
2020/11/27	3	17.77	0	0.00	17.85	3	19,607	0.02%
2020/11/26	8	18.99	10.1	18.99	18.75	-2.1	19,397	-0.01%
2020/11/25	7	19.46	9	19.06	18.95	-2	19,171	-0.01%
2020/11/24	3	19.00	3	18.65	18.65	0	18,775	0.00%
2020/11/23	12	19.11	21	19.29	19.00	-9	18,562	-0.05%
2020/11/20	64	18.84	52	19.01	19.20	12	18,218	0.07%
2020/11/19	155	19.43	141	19.62	19.10	14	17,425	0.08%	大買/大賣/
2020/11/18	8	18.25	13	18.23	18.55	-5	15,774	-0.03%
2020/11/17	16	18.03	101	17.68	17.25	-85	14,842	-0.57%	大賣/
2020/11/16	31	17.11	8	17.00	17.30	23	14,314	0.16%
2020/11/13	39	17.52	83	17.54	17.30	-44	14,107	-0.31%
2020/11/12	10	16.12	14	16.42	16.20	-4	13,180	-0.03%
2020/11/11	63	16.43	66	16.54	16.15	-3	13,049	-0.02%
2020/11/10	38	16.79	26	16.83	16.55	12	12,829	0.09%
2020/11/09	174	17.04	68	17.08	17.05	106	12,241	0.87%	大買/鉅額交易
2020/11/06	6	16.49	20	16.58	16.60	-14	10,997	-0.13%
2020/11/05	5	15.40	2	15.10	15.10	3	9,976	0.03%
2020/11/04	16	14.97	17	14.91	15.25	-1	9,771	-0.01%
2020/11/03	0	0.00	1	15.20	14.70	-1	9,658	-0.01%
2020/10/30	39	15.52	25	15.72	15.00	14	9,403	0.15%
2020/10/29	17	15.04	18	15.18	15.10	-1	8,786	-0.01%
2020/10/28	62	15.54	60	15.67	15.50	2	8,453	0.02%
2020/10/27	1	14.70	17	14.53	14.45	-16	7,583	-0.21%
2020/10/26	29	15.17	22	15.04	14.70	7	7,463	0.09%
2020/10/23	67	14.76	55	15.04	15.05	12	7,132	0.17%
2020/10/22	106	14.55	112	14.67	14.95	-6	6,473	-0.09%	大買/大賣/
2020/10/21	0	0.00	4	13.18	13.60	-4	5,302	-0.08%
2020/10/20	1	12.40	1	12.40	12.40	0	4,980	0.00%
2020/10/19	0	0.00	1	12.30	12.60	-1	4,951	-0.02%
2020/10/16	2	12.50	0	0.00	12.30	2	4,874	0.04%
2020/10/15	9	12.89	1	12.55	12.55	8	4,772	0.17%
2020/10/14	1	12.50	1	13.15	13.00	0	4,618	0.00%
2020/10/13	0	0.00	15	12.10	12.40	-15	4,163	-0.36%
2020/10/12	5	11.60	0	0.00	11.30	5	3,893	0.13%
2020/10/08	2	11.20	0	0.00	11.20	2	3,884	0.05%
2020/10/07	2	11.15	0	0.00	11.25	2	3,885	0.05%
2020/10/06	1	11.15	0	0.00	11.15	1	3,893	0.03%
2020/09/25	1	10.65	0	0.00	10.70	1	3,799	0.03%
2020/09/24	2	10.90	0	0.00	11.05	2	3,692	0.05%
2020/09/23	10	11.45	0	0.00	11.20	10	3,630	0.28%
2020/09/22	24	12.69	26	12.33	11.75	-2	3,599	-0.06%
2020/09/09	2	11.00	0	0.00	11.00	2	2,828	0.07%
2020/09/08	0	0.00	10	11.55	11.00	-10	2,799	-0.36%
2020/09/04	10	11.05	2	11.35	11.25	8	2,752	0.29%
2020/09/03	0	0.00	5	11.70	11.40	-5	2,712	-0.18%
2020/09/02	0	0.00	12	11.55	11.90	-12	2,642	-0.45%
2020/09/01	10	11.00	0	0.00	11.35	10	2,443	0.41%
2020/08/27	3	10.87	0	0.00	10.80	3	2,341	0.13%
2020/08/25	1	11.50	0	0.00	11.45	1	2,334	0.04%
2020/08/21	0	0.00	2	11.10	10.95	-2	2,260	-0.09%
2020/08/20	7	10.96	11	11.03	10.75	-4	2,208	-0.18%
2020/08/19	7	11.81	1	11.90	11.75	6	2,095	0.29%
2020/08/18	2	10.50	13	10.81	11.10	-11	1,767	-0.62%
2020/08/17	0	0.00	3	9.90	10.10	-3	1,502	-0.20%
2020/08/10	3	9.75	0	0.00	9.73	3	1,441	0.21%
2020/08/05	1	9.97	0	0.00	9.84	1	1,453	0.07%
2020/08/04	7	9.88	3	9.90	9.90	4	1,465	0.27%
2020/07/30	3	9.77	0	0.00	9.78	3	1,519	0.20%
2020/07/29	0	0.00	2	10.10	9.80	-2	1,516	-0.13%
2020/07/28	0	0.00	4	10.11	10.05	-4	1,425	-0.28%
2020/07/21	0	0.00	4	9.65	9.60	-4	1,399	-0.29%
2020/07/10	2	9.87	0	0.00	9.87	2	1,223	0.16%
2020/07/08	0	0.00	3	10.15	10.15	-3	1,202	-0.25%
2020/07/01	0	0.00	2	10.10	10.05	-2	1,164	-0.17%
2020/06/11	2	9.79	0	0.00	9.64	2	1,226	0.16%
2020/06/05	0	0.00	1	10.20	10.10	-1	1,260	-0.08%
2020/06/02	0	0.00	2	10.40	10.10	-2	1,269	-0.16%
2020/06/01	2	9.88	0	0.00	10.00	2	1,192	0.17%
2020/05/29	0	0.00	5	10.16	9.94	-5	1,190	-0.42%
2020/05/20	1	9.89	0	0.00	9.95	1	1,144	0.09%
2020/05/14	2	9.81	0	0.00	9.81	2	1,145	0.17%
2020/05/12	3	10.05	0	0.00	9.92	3	1,132	0.26%
2020/05/11	2	10.20	0	0.00	10.20	2	1,159	0.17%
2020/05/08	0	0.00	4	10.75	10.40	-4	1,174	-0.34%
2020/05/07	4	10.25	0	0.00	10.15	4	1,178	0.34%
2020/03/25	1	7.31	0	0.00	7.37	1	1,371	0.07%
2020/03/24	0	0.00	4	7.05	6.99	-4	1,413	-0.28%
2020/02/18	2	10.70	0	0.00	10.70	2	1,552	0.13%
2020/02/17	4	10.75	0	0.00	10.80	4	1,552	0.26%
2020/02/12	0	0.00	5	11.20	11.00	-5	1,559	-0.32%
2020/02/06	2	10.60	0	0.00	10.80	2	1,417	0.14%
2020/01/30	5	10.85	3	10.80	10.80	2	1,658	0.12%
2020/01/14	1	11.80	0	0.00	11.80	1	1,662	0.06%
2020/01/07	1	12.10	2	12.30	12.00	-1	1,673	-0.06%
2019/11/26	0	0.00	10	11.45	11.50	-10	1,520	-0.66%
2019/11/25	11	11.50	2	11.50	11.45	9	1,507	0.60%
2019/11/04	1	11.00	0	0.00	10.90	1	1,921	0.05%
2019/11/01	0	0.00	2	11.20	11.15	-2	1,966	-0.10%
2019/10/30	0	0.00	1	11.40	11.45	-1	2,045	-0.05%
2019/10/29	311	12.19	310	12.34	11.55	1	2,050	0.05%	大買/大賣/
2019/10/21	1	10.85	0	0.00	10.85	1	1,986	0.05%
2019/10/18	2	11.00	2	11.00	10.90	0	2,002	0.00%
2019/10/14	2	10.68	2	10.50	10.50	0	2,117	0.00%
2019/08/15	1	11.35	0	0.00	11.35	1	5,894	0.02%
2019/08/14	1	11.70	0	0.00	11.65	1	5,880	0.02%
2019/08/13	0	0.00	1	12.05	12.00	-1	5,841	-0.02%
2019/08/12	1	12.10	0	0.00	12.10	1	5,832	0.02%
2019/08/08	1	12.35	0	0.00	12.40	1	5,792	0.02%
2019/08/02	0	0.00	2	12.10	11.70	-2	5,353	-0.04%
2019/08/01	1	11.80	0	0.00	11.75	1	5,270	0.02%
2019/07/25	5	12.40	5	12.27	12.20	0	5,143	0.00%
2019/07/17	0.1	12.00	0	0.00	12.05	0.1	4,864	0.00%
2019/07/12	2	12.65	0	0.00	12.40	2	4,734	0.04%
2019/07/10	2	13.10	5	13.64	13.75	-3	4,472	-0.07%
2019/07/03	4	12.99	3	12.90	12.80	1	3,992	0.03%
2019/07/02	1	12.90	3	12.95	12.80	-2	4,026	-0.05%
2019/07/01	10	12.97	12	12.88	13.05	-2	4,113	-0.05%
2019/06/28	2.1	12.62	0	0.00	13.00	2.1	4,020	0.05%
2019/06/27	10	12.81	11	12.93	13.00	-1	3,877	-0.03%
2019/06/26	42	11.91	41	12.18	12.65	1	3,282	0.03%
2019/06/12	1	10.00	0	0.00	9.98	1	2,224	0.04%
2019/06/11	2	10.10	0	0.00	10.10	2	2,232	0.09%
2019/06/06	1	10.25	0	0.00	10.15	1	2,238	0.04%
2019/06/04	1	10.40	0	0.00	10.35	1	2,212	0.05%
2019/05/29	1	11.30	1	11.35	11.15	0	2,020	0.00%
2019/04/23	0	0.00	2	10.20	10.10	-2	1,491	-0.13%
2019/04/11	0	0.00	1	10.70	10.50	-1	1,434	-0.07%
2019/04/10	2	10.58	0	0.00	10.55	2	1,397	0.14%
2019/04/03	3	11.57	2	11.80	11.40	1	1,213	0.08%
2019/03/29	0	0.00	3	10.80	10.90	-3	1,213	-0.25%
2019/03/20	0	0.00	6	10.55	10.50	-6	1,264	-0.47%
2019/03/19	6	11.31	0	0.00	10.60	6	1,246	0.48%
2019/02/21	0	0.00	3	10.30	10.30	-3	1,056	-0.28%
2019/02/20	0	0.00	2	10.30	10.20	-2	1,061	-0.19%
2019/02/18	0	0.00	1	10.20	10.35	-1	1,064	-0.09%
2019/02/15	2	9.93	0	0.00	9.90	2	1,026	0.19%
2019/02/13	1	10.10	1	10.15	10.00	0	1,015	0.00%
2019/01/17	0	0.00	1	9.68	9.41	-1	1,116	-0.09%
2019/01/09	0	0.00	5	9.65	9.50	-5	1,123	-0.45%
2019/01/04	1	9.21	0	0.00	9.24	1	1,174	0.09%
2018/12/28	1	9.75	0	0.00	9.71	1	1,223	0.08%
2018/12/24	5	10.90	8	10.74	10.60	-3	1,155	-0.26%
2018/12/22	0	0.00	1	10.40	10.35	-1	1,047	-0.10%
2018/12/21	1	9.90	10	10.15	10.45	-9	1,001	-0.90%
2018/12/20	0	0.00	1	9.49	9.51	-1	901	-0.11%
2018/12/19	1	10.00	0	0.00	9.83	1	917	0.11%
2018/12/04	2	10.05	0	0.00	10.10	2	1,000	0.20%
2018/12/03	0	0.00	3	10.15	10.10	-3	1,023	-0.29%
2018/11/26	0	0.00	2	9.44	9.35	-2	1,310	-0.15%
2018/11/23	0	0.00	5	9.31	9.32	-5	1,402	-0.36%
2018/11/22	5	9.88	0	0.00	9.60	5	1,577	0.32%
2018/11/13	3	9.89	0	0.00	9.89	3	1,598	0.19%
2018/11/01	0	0.00	5	10.19	10.35	-5	1,749	-0.29%
2018/10/24	0	0.00	1	10.20	10.00	-1	1,862	-0.05%
2018/10/12	5	9.90	2	9.99	9.91	3	2,664	0.11%
2018/10/11	2	9.99	0	0.00	9.99	2	2,776	0.07%
2018/09/11	0.1	12.70	0	0.00	12.65	0.1	3,752	0.00%
2018/09/05	0	0.00	2	14.65	14.20	-2	3,800	-0.05%
2018/08/31	1	14.60	0	0.00	14.00	1	3,770	0.03%
2018/08/30	3	13.87	0	0.00	13.85	3	3,686	0.08%
2018/08/29	0	0.00	5	14.36	14.40	-5	3,660	-0.14%
2018/08/24	1	13.00	0	0.00	12.90	1	3,630	0.03%
2018/08/16	0	0.00	1	14.30	14.50	-1	3,926	-0.03%
2018/08/13	3.2	14.34	0	0.00	14.35	3.2	4,102	0.08%
2018/08/09	1	15.50	0	0.00	15.65	1	4,101	0.02%
2018/08/08	3	15.80	2	15.60	15.85	1	4,171	0.02%
2018/08/07	1	15.70	0	0.00	15.45	1	4,245	0.02%
2018/08/06	1	15.80	1	15.65	15.65	0	4,330	0.00%
2018/08/03	1	15.65	0	0.00	15.80	1	4,451	0.02%
2018/07/31	0	0.00	1	16.65	16.50	-1	4,782	-0.02%
2018/07/27	1	16.90	1	17.10	17.10	0	4,977	0.00%
2018/07/26	2.2	16.77	0	0.00	16.65	2.2	4,929	0.04%
2018/07/25	1	16.60	61	17.25	17.05	-60	4,817	-1.25%
2018/07/18	60	15.88	2	15.78	15.95	58	5,213	1.11%
2018/07/05	23	15.99	25	15.59	15.75	-2	6,463	-0.03%
2018/07/04	0	0.00	2	14.90	15.20	-2	6,224	-0.03%
2018/06/26	0.2	15.50	0	0.00	15.50	0.2	8,627	0.00%
2018/06/25	0	0.00	2	14.80	14.40	-2	8,774	-0.02%
2018/06/15	0	0.00	2	17.23	16.95	-2	11,596	-0.02%
2018/06/14	0	0.00	1	16.85	16.80	-1	12,274	-0.01%
2018/06/13	0	0.00	2	17.10	16.95	-2	12,508	-0.02%
2018/06/12	0	0.00	2	16.90	16.85	-2	12,583	-0.02%
2018/06/11	0	0.00	2	17.45	17.35	-2	12,666	-0.02%
2018/06/08	0.3	18.10	0	0.00	18.00	0.3	12,745	0.00%
2018/06/07	0	0.00	3	18.08	18.05	-3	13,005	-0.02%
2018/06/05	4	18.25	0	0.00	18.20	4	13,595	0.03%
2018/06/01	4	18.00	0	0.00	17.70	4	14,577	0.03%
2018/05/31	2	17.85	0	0.00	17.70	2	15,099	0.01%
2018/05/30	24	17.48	23	17.71	18.00	1	15,866	0.01%
2018/05/29	1	17.50	0	0.00	17.20	1	16,729	0.01%
2018/05/28	3.7	17.97	11	17.65	17.70	-7.3	17,252	-0.04%
2018/05/22	0	0.00	1	19.15	19.05	-1	19,658	-0.01%
2018/05/21	0	0.00	1	18.80	19.00	-1	19,665	-0.01%
2018/05/16	10	19.10	10	19.10	18.90	0	19,711	0.00%
2018/05/14	0.2	18.30	6	18.58	18.30	-5.8	19,746	-0.03%
2018/05/11	5	19.35	7	19.03	19.00	-2	19,723	-0.01%
2018/05/10	2	20.00	0	0.00	20.10	2	19,658	0.01%
2018/05/09	3	20.95	0	0.00	20.20	3	19,617	0.02%
2018/05/07	52	19.80	0	0.00	19.70	52	19,730	0.26%
2018/05/04	3	20.28	2	20.55	20.20	1	20,048	0.00%
2018/04/30	3	19.92	0	0.00	20.25	3	20,813	0.01%
2018/04/27	4	19.81	2	19.80	20.50	2	21,028	0.01%
2018/04/26	0	0.00	1	19.70	18.65	-1	21,311	0.00%
2018/04/25	0	0.00	1	19.90	20.20	-1	21,444	0.00%
2018/04/24	7	20.85	29	21.33	19.70	-22	21,421	-0.10%
2018/04/23	4	22.38	1	22.70	21.75	3	21,234	0.01%
2018/04/20	6	21.70	37	22.00	21.90	-31	21,144	-0.15%
2018/04/19	1	22.85	10	22.82	22.80	-9	21,078	-0.04%
2018/04/18	11	22.07	7	22.43	22.15	4	21,106	0.02%
2018/04/16	8	22.47	7	22.60	22.10	1	21,233	0.00%
2018/04/13	7	23.21	11	23.58	23.15	-4	21,163	-0.02%
2018/04/12	0	0.00	1	23.25	23.10	-1	20,778	0.00%
2018/04/11	10	23.27	15	22.81	22.95	-5	20,546	-0.02%
2018/04/10	6	23.40	0	0.00	23.00	6	20,305	0.03%
2018/04/09	4	24.98	10	25.12	24.20	-6	20,075	-0.03%
2018/04/03	21	24.27	26	24.03	24.80	-5	19,766	-0.03%
2018/04/02	25	24.89	17	25.14	24.20	8	19,384	0.04%
2018/03/31	1	22.55	3	23.60	23.90	-2	18,544	-0.01%
2018/03/30	8	22.89	0	0.00	22.20	8	18,169	0.04%
2018/03/29	0	0.00	5	24.05	23.45	-5	17,840	-0.03%
2018/03/28	0	0.00	16	23.44	23.60	-16	17,599	-0.09%
2018/03/27	1	22.80	17	23.08	23.30	-16	17,423	-0.09%
2018/03/26	8	23.54	35	23.01	23.20	-27	17,178	-0.16%
2018/03/23	15	23.92	15	23.96	24.30	0	16,765	0.00%
2018/03/22	28	23.91	44	24.57	23.20	-16	16,108	-0.10%
2018/03/21	60	26.55	21	26.73	25.45	39	15,576	0.25%
2018/03/20	34	25.59	35	25.70	25.75	-1	14,514	-0.01%
2018/03/19	4	23.03	1	22.30	23.45	3	13,762	0.02%
2018/03/16	3	21.77	5	21.76	21.35	-2	13,532	-0.01%
2018/03/15	2	21.50	2	22.50	21.60	0	13,522	0.00%
2018/03/14	7	22.86	3	22.58	22.50	4	13,429	0.03%
2018/03/13	4	22.85	4	23.00	23.10	0	13,352	0.00%
2018/03/12	10	21.47	29	21.00	22.05	-19	13,259	-0.14%
2018/03/09	30	23.59	1	22.95	22.95	29	13,083	0.22%
2018/03/08	19.1	27.05	11	27.30	25.45	8.1	12,833	0.06%
2018/03/07	10	27.95	7	27.81	28.25	3	12,386	0.02%
2018/03/06	18	25.07	15	25.42	25.70	3	12,016	0.02%
2018/03/05	145	22.87	203	23.40	23.40	-58	11,526	-0.50%	大買/大賣/
2018/03/02	43	20.62	51	20.94	21.30	-8	10,741	-0.07%
2018/03/01	94	19.76	30	20.10	19.40	64	9,776	0.65%
2018/02/27	96	19.53	61	19.50	19.85	35	9,232	0.38%
2018/02/26	145	19.96	156	20.36	20.40	-11	8,440	-0.13%	大買/大賣/
2018/02/23	36	18.43	82	18.43	18.55	-46	7,520	-0.61%
2018/02/22	71	16.78	10	16.65	16.90	61	6,916	0.88%
2018/02/21	0	0.00	2	16.05	16.10	-2	6,658	-0.03%
2018/02/12	0	0.00	3	15.00	14.65	-3	6,559	-0.05%
2018/02/09	0	0.00	3	14.00	14.30	-3	6,480	-0.05%
2018/02/08	3	14.80	0	0.00	14.95	3	6,398	0.05%
2018/02/07	4	15.73	0	0.00	15.30	4	6,356	0.06%
2018/02/06	0	0.00	6	15.43	15.35	-6	6,289	-0.10%
2018/02/05	2	16.30	0	0.00	17.05	2	6,203	0.03%
2018/01/31	4	17.04	3	17.62	18.00	1	5,977	0.02%
2018/01/29	0	0.00	2	18.40	18.50	-2	5,603	-0.04%
2018/01/24	15	17.82	16	17.68	17.65	-1	4,932	-0.02%
2018/01/23	23	17.45	0	0.00	17.20	23	4,276	0.54%
2018/01/22	33	16.45	109	17.03	17.35	-76	3,898	-1.95%	大賣/
2018/01/18	1	14.90	6	14.99	14.90	-5	3,179	-0.16%
2018/01/16	3	14.60	0	0.00	14.40	3	3,069	0.10%
2018/01/15	30	14.80	0	0.00	14.45	30	3,015	0.99%
2018/01/12	3	15.50	5	15.95	15.00	-2	2,958	-0.07%
2018/01/11	2	14.75	22	15.02	15.45	-20	2,714	-0.74%
2018/01/09	0	0.00	2	13.90	14.00	-2	2,521	-0.08%
2018/01/02	10	13.13	0	0.00	13.15	10	2,516	0.40%