映泰 (2399)-富邦-羅東券商分點個股進出

台股 » 個股 » 映泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

映泰

(2399)

可現股當沖

股價
20.40
漲跌
▼0.90
漲幅
-4.23%
成交量
1,640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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.3	21.05	0	20.89	20.40	1.2	3,263	0.04%
2024/04/18	0.3	21.40	0	21.48	21.30	0.2	3,301	0.01%
2024/04/17	1	21.55	0	0.00	21.50	1	3,393	0.03%
2024/04/16	0.2	21.80	0	0.00	21.25	0.2	3,411	0.01%
2024/04/15	4.3	22.29	0	0.00	22.20	4.3	3,405	0.13%
2024/04/12	4	22.95	0	0.00	22.95	4	3,392	0.12%
2024/04/11	3	22.85	1	22.80	22.85	2	3,397	0.06%
2024/04/10	0	23.18	0	0.00	23.05	0	3,402	0.00%
2024/04/08	0	0.00	1	23.00	22.90	-1	3,458	-0.03%
2024/04/03	1	23.00	0	0.00	23.10	1	3,469	0.03%
2024/04/02	2	23.30	0	0.00	23.10	2	3,531	0.06%
2024/03/26	0	0.00	7	23.36	23.25	-7	3,782	-0.19%
2024/03/25	1	23.05	3	23.10	23.15	-2	3,757	-0.05%
2024/03/22	1	23.20	0	0.00	23.10	1	3,785	0.03%
2024/03/21	3	22.90	0	0.00	22.90	3	3,797	0.08%
2024/03/19	3	23.15	1	23.40	23.15	2	3,828	0.05%
2024/03/15	1	23.50	0	0.00	23.35	1	4,061	0.02%
2024/03/14	0	0.00	0	23.80	23.75	0	4,124	0.00%
2024/03/13	6	24.60	7	23.95	23.80	-1	4,252	-0.02%
2024/03/12	14	24.80	15	24.70	24.80	-1	4,941	-0.02%
2024/03/11	6	24.08	5	24.10	24.10	1	5,391	0.02%
2024/03/08	2	23.88	1.3	23.46	23.90	0.7	5,484	0.01%
2024/03/07	3	25.03	4	24.68	24.15	-1	5,448	-0.02%
2024/03/06	1	24.70	2	24.80	24.65	-1	5,366	-0.02%
2024/03/05	16	25.46	20	25.57	25.15	-4	5,334	-0.07%
2024/03/04	5	24.90	29	24.82	24.65	-24	5,159	-0.47%
2024/03/01	22	26.29	20	26.28	25.95	2	5,079	0.04%
2024/02/29	1	26.50	13.8	26.31	26.65	-12.8	4,615	-0.28%
2024/02/27	1	24.70	2	25.30	24.25	-1	4,502	-0.02%
2024/02/26	0	0.00	1	24.90	24.90	-1	4,489	-0.02%
2024/02/21	1	25.00	2	24.95	24.75	-1	4,502	-0.02%
2024/02/20	2	24.90	7	25.24	24.90	-5	4,483	-0.11%
2024/02/19	15	25.56	16	25.62	25.45	-1	4,459	-0.02%
2024/02/16	7	25.39	13	25.72	25.80	-6	4,428	-0.14%
2024/02/15	7	25.18	0	0.00	24.40	7	4,183	0.17%
2024/02/05	9	23.56	8	23.33	23.10	1	4,046	0.02%
2024/02/02	0	0.00	7	23.10	22.90	-7	4,026	-0.17%
2024/02/01	1	22.80	0	0.00	22.85	1	4,218	0.02%
2024/01/29	0	0.00	1.1	23.06	23.15	-1.1	4,291	-0.03%
2024/01/25	5	23.77	2	23.88	23.75	3	4,429	0.07%
2024/01/24	0	0.00	1	23.55	23.30	-1	4,401	-0.02%
2024/01/18	1	22.80	0	0.00	22.85	1	4,682	0.02%
2024/01/17	0	0.00	3	23.10	23.10	-3	4,823	-0.06%
2024/01/15	7	23.78	0	0.00	23.80	7	5,170	0.14%
2024/01/12	2	23.55	0	0.00	23.60	2	5,190	0.04%
2024/01/11	1	23.55	3	23.92	24.35	-2	5,159	-0.04%
2024/01/10	2	23.40	1	23.65	23.30	1	5,118	0.02%
2024/01/09	1	23.80	0	0.00	23.60	1	5,121	0.02%
2024/01/08	1	23.70	0	0.00	23.70	1	5,131	0.02%
2024/01/05	2	23.80	0	0.00	23.90	2	5,171	0.04%
2024/01/04	0	0.00	15	24.00	23.95	-15	5,273	-0.28%
2024/01/03	0	0.00	1	24.45	24.15	-1	5,419	-0.02%
2024/01/02	15	24.63	0	0.00	24.65	15	5,499	0.27%
2023/12/29	0	0.00	3	24.67	24.40	-3	5,503	-0.05%
2023/12/28	1	25.20	1	24.70	24.70	0	5,508	0.00%
2023/12/27	8	24.97	4	25.08	25.05	4	5,464	0.07%
2023/12/26	0	0.00	0.2	24.35	24.30	-0.2	5,325	0.00%
2023/12/25	0	0.00	1	24.30	24.20	-1	5,306	-0.02%
2023/12/22	2	23.93	6	23.98	23.90	-4	5,272	-0.08%
2023/12/21	2	23.90	2	23.85	23.75	0	5,272	0.00%
2023/12/19	2	23.75	0	0.00	23.45	2	5,302	0.04%
2023/12/18	1	23.85	5	23.85	23.80	-4	5,370	-0.07%
2023/12/15	22	24.22	33	24.30	24.10	-11	5,403	-0.20%
2023/12/14	0	0.00	6	24.60	24.40	-6	5,412	-0.11%
2023/12/13	18	24.94	49	24.98	24.50	-31	5,446	-0.57%
2023/12/12	2	24.18	33	24.16	24.05	-31	5,464	-0.57%
2023/12/11	3	24.90	3	24.97	24.65	0	5,409	0.00%
2023/12/08	20	25.56	6	25.53	25.20	14	5,341	0.26%
2023/12/07	88.4	26.51	41	25.62	25.15	47.4	5,206	0.91%
2023/12/06	24	25.41	118.8	26.11	26.40	-94.8	4,527	-2.09%	大賣/
2023/12/05	4	24.25	6	24.19	24.00	-2	3,970	-0.05%
2023/12/04	10.3	24.00	0	0.00	23.75	10.3	3,887	0.26%
2023/12/01	10	23.65	1	23.65	23.65	9	3,877	0.23%
2023/11/30	40	23.78	2	23.85	23.80	38	3,881	0.98%
2023/11/29	32	23.88	5	24.05	23.75	27	3,895	0.69%
2023/11/28	7	23.69	0	0.00	23.90	7	3,976	0.18%
2023/11/24	1	23.35	0	0.00	23.30	1	3,977	0.03%
2023/11/21	0	0.00	2	24.60	24.40	-2	4,093	-0.05%
2023/11/20	0	0.00	1	24.25	24.20	-1	4,386	-0.02%
2023/11/16	2	24.48	1	24.10	24.20	1	4,404	0.02%
2023/11/14	0	0.00	28	24.34	24.35	-28	4,441	-0.63%
2023/11/09	23	25.00	23	24.72	24.10	0	4,518	0.00%
2023/11/02	11	24.30	11	24.32	24.25	0	4,367	0.00%
2023/10/31	1	24.05	1	24.00	23.55	0	4,300	0.00%
2023/10/30	3	23.58	0	0.00	23.55	3	4,296	0.07%
2023/10/27	0.5	24.55	0	0.00	24.20	0.5	4,346	0.01%
2023/10/26	0	0.00	4	24.39	23.90	-4	4,321	-0.09%
2023/10/25	2	25.15	4	24.86	24.30	-2	4,347	-0.05%
2023/10/24	0	0.00	1	24.25	24.45	-1	4,266	-0.02%
2023/10/23	9	24.07	40	23.98	24.05	-31	4,260	-0.73%
2023/10/20	22	22.40	0	0.00	22.50	22	4,310	0.51%
2023/10/19	1	22.75	0	0.00	22.90	1	4,367	0.02%
2023/10/18	2	23.50	2	23.45	23.35	0	4,473	0.00%
2023/10/17	1	23.80	0	0.00	23.35	1	4,516	0.02%
2023/10/16	12	23.50	0	0.00	23.60	12	4,719	0.25%
2023/10/13	87	24.19	1	24.15	24.15	86	5,274	1.63%
2023/10/12	3	24.93	111	24.95	24.85	-108	5,447	-1.98%	大賣/鉅額交易
2023/10/11	4	24.80	3.1	25.33	24.10	1	5,510	0.02%
2023/10/06	12.1	24.58	11	24.65	24.55	1.1	5,613	0.02%
2023/10/04	3	23.23	0	0.00	23.05	3	6,043	0.05%
2023/10/02	0	0.00	7	24.40	24.25	-7	6,158	-0.11%
2023/09/28	3	23.50	1	23.50	23.30	2	6,202	0.03%
2023/09/27	1	23.50	2	23.50	23.30	-1	6,381	-0.02%
2023/09/26	10	23.90	0	0.00	23.55	10	6,947	0.14%
2023/09/22	0	0.00	8	24.10	24.20	-8	7,090	-0.11%
2023/09/21	17	24.49	6	24.20	24.35	11	7,137	0.15%
2023/09/20	5	24.45	1	24.30	24.25	4	7,080	0.06%
2023/09/19	10	23.90	1	24.20	23.85	9	7,069	0.13%
2023/09/18	96.2	24.27	41	24.22	24.20	55.2	7,103	0.78%
2023/09/15	42	24.72	15	24.59	24.40	27	7,189	0.38%
2023/09/14	0	0.00	15	23.50	23.30	-15	7,051	-0.21%
2023/09/13	0	0.00	3	22.75	22.85	-3	7,087	-0.04%
2023/09/11	18	22.68	0	0.00	22.40	18	7,443	0.24%
2023/09/08	5	23.60	1	23.90	23.50	4	7,598	0.05%
2023/09/07	1	23.90	3	23.70	24.00	-2	7,727	-0.03%
2023/09/06	0	0.00	3	24.07	23.80	-3	7,906	-0.04%
2023/09/04	2	23.80	0	0.00	23.90	2	8,451	0.02%
2023/09/01	10	24.40	4	24.25	24.20	6	8,569	0.07%
2023/08/30	4	23.93	2	24.25	23.50	2	9,285	0.02%
2023/08/29	0	0.00	1	23.20	23.35	-1	9,421	-0.01%
2023/08/28	1	24.05	0	0.00	23.10	1	9,472	0.01%
2023/08/25	34	24.08	1	24.05	24.05	33	9,515	0.35%
2023/08/24	10	25.16	6	24.93	25.40	4	9,764	0.04%
2023/08/23	1	22.95	3	23.12	23.25	-2	9,712	-0.02%
2023/08/21	0	0.00	1	23.35	23.20	-1	10,300	-0.01%
2023/08/18	3	23.67	2	24.23	23.60	1	10,860	0.01%
2023/08/17	9	23.96	13	24.11	24.20	-4	11,068	-0.04%
2023/08/16	0	0.00	2	22.00	22.65	-2	11,092	-0.02%
2023/08/14	1	21.90	0	0.00	21.95	1	11,162	0.01%
2023/08/11	1	22.60	0	0.00	22.45	1	11,138	0.01%
2023/08/09	13	23.67	0	0.00	23.45	13	11,060	0.12%
2023/08/08	0	0.00	1	23.35	23.40	-1	11,011	-0.01%
2023/08/07	2	23.85	0	0.00	23.90	2	10,990	0.02%
2023/08/04	1	23.40	21	23.58	23.45	-20	10,955	-0.18%
2023/08/02	4	23.64	0	0.00	23.75	4	10,926	0.04%
2023/08/01	52	25.31	63	24.76	24.75	-11	10,867	-0.10%
2023/07/31	3	25.15	7.6	25.60	25.15	-4.6	10,775	-0.04%
2023/07/28	5	25.81	3	25.60	25.40	2	10,689	0.02%
2023/07/27	4	26.41	4	26.43	26.45	0	10,564	0.00%
2023/07/26	2	27.08	4	26.59	26.40	-2	10,494	-0.02%
2023/07/25	3	27.98	15	27.83	27.85	-12	10,331	-0.12%
2023/07/24	3	26.88	12	26.90	27.00	-9	10,090	-0.09%
2023/07/21	2	27.10	1	25.85	27.10	1	10,009	0.01%
2023/07/20	1	26.90	5	26.81	26.55	-4	9,888	-0.04%
2023/07/19	3	27.73	33	26.80	26.85	-30	9,796	-0.31%
2023/07/18	50	28.02	11	27.74	27.75	39	9,579	0.41%
2023/07/17	8	27.10	43	27.06	26.70	-35	9,000	-0.39%
2023/07/14	1	26.35	12	26.82	26.70	-11	8,785	-0.13%
2023/07/13	40	26.51	16	26.61	26.50	24	8,625	0.28%
2023/07/12	13	26.58	17	26.67	26.75	-4	8,359	-0.05%
2023/07/11	2	25.33	20	24.92	25.20	-18	7,902	-0.23%
2023/07/10	9	25.48	10	25.30	25.00	-1	7,807	-0.01%
2023/07/07	4	24.70	7	24.80	24.90	-3	7,768	-0.04%
2023/07/06	2	25.15	13	25.21	25.35	-11	7,695	-0.14%
2023/07/05	22	25.62	28	25.64	25.35	-6	7,608	-0.08%
2023/07/04	55	26.47	17	26.93	26.55	38	7,426	0.51%
2023/07/03	0	0.00	4	25.48	25.50	-4	6,856	-0.06%
2023/06/29	1	22.60	1	22.85	22.95	0	6,691	0.00%
2023/06/28	3	22.30	0	0.00	22.30	3	6,632	0.05%
2023/06/27	0	0.00	3	22.27	21.85	-3	6,615	-0.05%
2023/06/26	1	22.40	2	23.00	22.30	-1	6,608	-0.02%
2023/06/21	28	22.97	17	23.00	22.95	11	6,567	0.17%
2023/06/20	1	22.45	3	22.45	22.60	-2	6,451	-0.03%
2023/06/19	3	22.23	0	0.00	22.30	3	6,456	0.05%
2023/06/16	1	22.65	0	0.00	22.60	1	6,565	0.02%
2023/06/15	2	23.10	10	23.07	23.10	-8	6,531	-0.12%
2023/06/14	15	23.02	8	22.93	23.20	7	6,413	0.11%
2023/06/13	6	22.91	2	22.50	22.55	4	6,256	0.06%
2023/06/12	4	23.01	1	22.90	22.40	3	6,262	0.05%
2023/06/09	21	22.89	14	22.68	22.70	7	6,134	0.11%
2023/06/08	8	21.30	26	21.43	21.35	-18	5,747	-0.31%
2023/06/07	26	21.32	27	21.41	21.15	-1	5,610	-0.02%
2023/06/06	35	22.21	15	22.25	21.60	20	5,479	0.36%
2023/06/05	11	21.63	12	22.10	22.65	-1	4,926	-0.02%
2023/06/02	5	20.60	3	20.77	20.60	2	4,660	0.04%
2023/06/01	6	19.76	7	20.01	20.10	-1	4,478	-0.02%
2023/05/31	3	20.00	8	20.16	19.80	-5	4,426	-0.11%
2023/05/30	34	20.80	25	20.77	20.00	9	4,328	0.21%
2023/05/29	9	20.94	18	20.59	20.80	-9	3,989	-0.23%
2023/05/26	29	21.24	39	20.76	20.65	-10	3,914	-0.26%
2023/05/25	19	20.76	14	20.73	20.65	5	3,919	0.13%
2023/05/24	27	19.98	13	19.77	19.90	14	3,547	0.39%
2023/05/23	5	19.06	4.1	19.31	19.50	0.9	2,983	0.03%
2023/05/22	6	17.70	59	17.15	17.75	-53	2,692	-1.97%
2023/05/19	10	16.13	12	16.16	16.15	-2	2,522	-0.08%
2023/05/18	5	15.55	5	15.75	15.60	0	2,498	0.00%
2023/05/17	0	0.00	5	15.60	15.55	-5	2,498	-0.20%
2023/05/15	0	0.00	2	15.08	15.20	-2	2,597	-0.08%
2023/05/12	1	14.80	1	14.95	15.05	0	2,608	0.00%
2023/05/11	22	14.95	0	0.00	14.85	22	2,619	0.84%
2023/05/10	0	0.00	28	15.34	15.35	-28	2,622	-1.07%
2023/05/03	1	15.40	0	0.00	15.20	1	2,708	0.04%
2023/05/02	0	0.00	2	15.60	15.60	-2	2,717	-0.07%
2023/04/26	8	14.95	0	0.00	15.10	8	2,838	0.28%
2023/04/25	1	14.90	0	0.00	14.80	1	2,893	0.03%
2023/04/24	0	0.00	5	15.45	15.40	-5	2,884	-0.17%
2023/04/21	2	15.28	1	15.10	15.00	1	2,899	0.03%
2023/04/20	0	0.00	1	15.60	15.45	-1	2,890	-0.04%
2023/04/19	13	15.79	4	15.90	15.75	9	2,882	0.31%
2023/04/18	0	16.80	0	0.00	15.80	0	2,878	0.00%
2023/04/17	50	16.05	1	16.05	16.05	49	2,885	1.70%
2023/04/14	0	0.00	2	16.45	16.20	-2	2,890	-0.07%
2023/04/12	1	16.55	1	16.40	16.50	0	2,990	0.00%
2023/04/11	7	16.19	2	16.10	16.05	5	2,998	0.17%
2023/04/10	2	16.10	0	0.00	16.05	2	2,994	0.07%
2023/04/07	1	15.85	0	0.00	15.85	1	2,987	0.03%
2023/04/06	0	0.00	3	15.85	15.85	-3	2,983	-0.10%
2023/03/31	5	16.15	22	15.93	15.95	-17	2,977	-0.57%
2023/03/27	0	0.00	4	16.69	16.70	-4	2,960	-0.14%
2023/03/24	3	17.25	1	17.15	17.20	2	2,982	0.07%
2023/03/23	0.1	17.05	3	17.10	17.05	-2.9	3,221	-0.09%
2023/03/22	0	17.23	3	17.20	17.10	-3	3,351	-0.09%
2023/03/21	9	17.16	13	17.37	17.20	-4	3,292	-0.12%
2023/03/20	3	16.88	1	16.70	16.40	2	3,126	0.06%
2023/03/17	11	16.50	22	16.51	16.55	-11	3,058	-0.36%
2023/03/16	21	16.01	0	0.00	16.00	21	2,901	0.72%
2023/03/15	4	16.20	5	16.40	16.20	-1	2,869	-0.03%
2023/03/14	9	16.12	59	16.22	15.65	-50	2,731	-1.83%
2023/03/13	1	15.70	3	15.88	15.80	-2	2,683	-0.07%
2023/03/10	0	15.90	4	15.75	15.60	-4	2,658	-0.15%
2023/03/08	4	15.79	1	15.75	15.95	3	2,679	0.11%
2023/03/07	3	15.95	1	15.75	15.75	2	2,676	0.07%
2023/03/03	0	15.65	0	0.00	15.60	0	2,667	0.00%
2023/03/02	0	15.65	3	15.35	15.40	-3	2,651	-0.11%
2023/03/01	0	0.00	1	15.35	15.35	-1	2,678	-0.04%
2023/02/24	14	16.36	21	16.13	15.75	-7	2,657	-0.26%
2023/02/23	16	16.15	7	15.74	16.25	9	2,458	0.37%
2023/02/21	25	14.95	0	0.00	14.90	25	2,248	1.11%
2023/02/20	20	14.95	5	15.00	15.05	15	2,331	0.64%
2023/02/17	2	14.93	10	15.01	15.05	-8	2,340	-0.34%
2023/02/16	38	14.95	1	14.95	14.90	37	2,337	1.58%
2023/02/15	0	0.00	6	14.58	14.50	-6	2,298	-0.26%
2023/02/14	0	0.00	1	14.50	14.50	-1	2,371	-0.04%
2023/02/13	3	14.57	1	14.40	14.40	2	2,917	0.07%
2023/02/10	0	14.50	0	0.00	14.10	0	3,141	0.00%
2023/02/09	0	14.75	0	0.00	14.65	0	3,229	0.00%
2023/02/08	0	14.75	0	0.00	14.65	0	3,235	0.00%
2023/02/07	1	14.60	0	0.00	14.60	1	3,245	0.03%
2023/02/03	2	14.58	0	0.00	14.70	2	3,266	0.06%
2023/02/02	1	14.60	1	14.70	14.55	0	3,284	0.00%
2023/02/01	1	14.40	3	14.42	14.40	-2	3,287	-0.06%
2023/01/31	2	14.35	0	0.00	14.35	2	3,533	0.06%
2023/01/30	6	14.05	9	14.28	14.30	-3	3,706	-0.08%
2023/01/16	2	13.93	1	13.95	13.75	1	3,670	0.03%
2023/01/13	3	13.83	3	14.13	13.55	0	3,651	0.00%
2023/01/11	1	13.80	0	0.00	13.80	1	3,864	0.03%
2023/01/10	0	0.00	0	13.85	13.85	0	3,866	0.00%
2023/01/04	0	0.00	2	13.75	13.75	-2	3,849	-0.05%
2023/01/03	2	14.03	0	0.00	13.70	2	3,834	0.05%
2022/12/29	1	13.55	0	0.00	13.50	1	3,702	0.03%
2022/12/26	0	0.00	27	13.50	13.50	-27	3,651	-0.74%
2022/12/22	0	0.00	1	13.55	13.55	-1	3,664	-0.03%
2022/12/21	1	13.45	1	13.50	13.50	0	3,688	0.00%
2022/12/20	2	13.85	3	13.78	13.40	-1	3,784	-0.03%
2022/12/19	1	13.70	0	0.00	13.70	1	3,771	0.03%
2022/12/16	1	14.05	0	0.00	14.00	1	3,761	0.03%
2022/12/15	4	14.59	3	14.78	14.60	1	3,704	0.03%
2022/12/14	4	14.39	28	14.31	14.45	-24	3,438	-0.70%
2022/12/09	0	0.00	2	13.70	13.65	-2	3,259	-0.06%
2022/12/07	1	13.55	0	0.00	13.55	1	3,253	0.03%
2022/12/05	26	14.44	15	14.41	14.25	11	3,255	0.34%
2022/12/02	0	0.00	5	14.40	14.30	-5	3,208	-0.16%
2022/12/01	0	0.00	1	14.25	14.30	-1	3,201	-0.03%
2022/11/30	1	14.05	5	14.20	14.15	-4	3,180	-0.13%
2022/11/29	5	13.50	5	13.86	13.85	0	3,157	0.00%
2022/11/25	5	13.90	10	14.40	13.90	-5	3,138	-0.16%
2022/11/24	0	0.00	2	13.85	14.00	-2	3,111	-0.06%
2022/11/23	28	14.06	4	14.20	13.90	24	3,107	0.77%
2022/11/22	0	0.00	2	13.75	13.80	-2	3,069	-0.07%
2022/11/21	0	0.00	2	13.85	13.75	-2	3,068	-0.07%
2022/11/18	5	14.20	5	14.50	14.05	0	3,060	0.00%
2022/11/17	2	13.80	13	14.22	14.20	-11	3,022	-0.36%
2022/11/16	21	14.17	0	0.00	14.05	21	3,000	0.70%
2022/11/15	2	13.60	0	0.00	13.80	2	2,910	0.07%
2022/11/14	2	13.65	4	13.63	13.70	-2	2,898	-0.07%
2022/11/11	1	13.75	0	0.00	13.60	1	2,887	0.03%
2022/11/10	28	13.80	2	14.05	14.00	26	2,881	0.90%
2022/11/09	8	14.72	2	14.75	14.45	6	2,822	0.21%
2022/11/08	1	15.25	1	14.35	14.10	0	2,298	0.00%
2022/11/07	15	13.65	19	14.09	14.40	-4	1,999	-0.20%
2022/11/03	1	12.90	2	13.08	13.15	-1	1,907	-0.05%
2022/11/02	1	13.10	0	0.00	12.95	1	1,909	0.05%
2022/11/01	1	12.70	1	12.85	12.85	0	1,902	0.00%
2022/10/31	2	12.90	4	12.94	12.80	-2	1,903	-0.11%
2022/10/28	6	13.12	5	12.90	12.85	1	1,886	0.05%
2022/10/27	9	13.18	9	13.18	13.30	0	1,853	0.00%
2022/10/26	2	12.80	1	12.95	12.90	1	1,609	0.06%
2022/10/25	2	12.25	1	12.00	12.05	1	1,457	0.07%
2022/10/24	0	0.00	1	12.25	11.95	-1	1,702	-0.06%
2022/10/21	0	0.00	2	12.25	11.85	-2	1,766	-0.11%
2022/10/20	2	12.55	2	12.33	12.25	0	1,756	0.00%
2022/10/19	4	12.81	1	13.00	13.00	3	1,650	0.18%
2022/10/11	3	11.83	0	0.00	11.80	3	1,778	0.17%
2022/10/07	1	12.40	0	0.00	12.45	1	1,771	0.06%
2022/10/04	0	0.00	2	12.40	12.45	-2	1,769	-0.11%
2022/09/28	2	12.40	1	11.60	11.60	1	1,749	0.06%
2022/09/27	1	12.50	0	0.00	12.50	1	1,729	0.06%
2022/09/21	2	13.90	0	0.00	13.80	2	1,645	0.12%
2022/09/16	5	14.35	0	0.00	14.30	5	1,652	0.30%
2022/09/13	0	0.00	6	14.55	14.65	-6	1,677	-0.36%
2022/09/12	6	14.35	0	0.00	14.20	6	1,682	0.36%
2022/09/07	1	13.95	2	14.05	13.90	-1	1,680	-0.06%
2022/09/06	1	14.05	0	0.00	14.00	1	1,676	0.06%
2022/09/05	2	14.48	0	0.00	14.45	2	1,683	0.12%
2022/08/31	0	15.10	0	0.00	15.15	0	1,669	0.00%
2022/08/30	0	0.00	1	15.00	15.00	-1	1,660	-0.06%
2022/08/25	0	0.00	2	14.95	15.05	-2	1,645	-0.12%
2022/08/23	4	14.59	0	0.00	14.55	4	1,633	0.24%
2022/08/22	0	0.00	60	14.90	14.80	-60	1,635	-3.67%
2022/08/19	0	0.00	5	15.15	15.10	-5	1,621	-0.31%
2022/08/16	61	15.95	0	0.00	15.80	61	1,555	3.92%
2022/08/15	6	15.70	12	15.94	16.00	-6	1,536	-0.39%
2022/08/12	0	0.00	22	15.51	15.60	-22	1,500	-1.47%
2022/08/10	0	0.00	1	15.10	15.30	-1	1,462	-0.07%
2022/08/09	3	15.20	3	15.50	15.10	0	1,453	0.00%
2022/08/08	20	15.03	1	15.10	15.15	19	1,432	1.33%
2022/08/05	0	0.00	3	14.90	14.75	-3	1,425	-0.21%
2022/08/04	3	14.55	3	14.90	14.45	0	1,424	0.00%
2022/08/02	0	0.00	5	14.80	14.80	-5	1,416	-0.35%
2022/07/29	18	15.26	22	15.49	14.90	-4	1,405	-0.28%
2022/07/28	9	14.91	0	0.00	14.80	9	1,123	0.80%
2022/07/27	1	15.45	0	0.00	15.55	1	1,045	0.10%
2022/07/26	0	0.00	33	15.76	15.40	-33	1,021	-3.23%
2022/07/25	0	0.00	51	16.18	16.45	-51	1,001	-5.09%
2022/07/22	11	16.25	1	16.50	16.50	10	997	1.00%
2022/07/21	13	16.31	15	16.43	16.45	-2	1,002	-0.20%
2022/07/20	100	16.84	9	16.97	16.70	91	989	9.20%
2022/07/19	1	16.40	3	16.57	16.60	-2	820	-0.24%
2022/07/18	2	15.00	0	0.00	15.10	2	754	0.27%
2022/07/15	0	0.00	1	14.70	14.75	-1	751	-0.13%
2022/07/12	4	14.15	0	0.00	14.00	4	777	0.51%
2022/07/07	1	14.05	0	0.00	14.40	1	782	0.13%
2022/07/06	1	14.10	1	14.40	14.10	0	792	0.00%
2022/07/04	7	14.20	1	14.25	14.05	6	800	0.75%
2022/06/29	0	0.00	1	15.50	15.55	-1	762	-0.13%
2022/06/28	0	0.00	1	15.70	15.65	-1	771	-0.13%
2022/06/21	0	0.00	1	15.20	15.90	-1	868	-0.12%
2022/06/17	1	16.00	0	0.00	15.95	1	879	0.11%
2022/06/16	0	0.00	1	17.10	16.50	-1	873	-0.11%
2022/06/15	0	0.00	1	16.85	16.80	-1	876	-0.11%
2022/06/14	3	16.50	2	16.80	16.80	1	889	0.11%
2022/06/13	1	17.30	0	0.00	17.20	1	880	0.11%
2022/06/10	2	17.98	0	0.00	17.95	2	885	0.23%
2022/05/30	0	0.00	8	18.11	18.30	-8	1,091	-0.73%
2022/05/23	1	17.95	0	0.00	17.90	1	1,302	0.08%
2022/05/19	0	0.00	2	17.68	17.85	-2	1,330	-0.15%
2022/05/18	5	18.00	1	18.15	18.10	4	1,356	0.29%
2022/05/13	0	0.00	1	17.25	17.20	-1	1,540	-0.06%
2022/05/12	1	16.75	1	17.20	16.70	0	1,559	0.00%
2022/05/11	1	16.85	0	0.00	17.10	1	1,566	0.06%
2022/05/10	3	17.38	0	0.00	17.55	3	1,591	0.19%
2022/05/09	1	17.50	0	0.00	17.35	1	1,746	0.06%
2022/05/06	5	17.95	1	18.40	17.95	4	1,808	0.22%
2022/04/28	1	18.55	1	18.50	18.45	0	1,905	0.00%
2022/04/27	1	18.25	0	0.00	18.35	1	1,913	0.05%
2022/04/26	1	19.30	0	0.00	19.00	1	1,899	0.05%
2022/04/18	1	21.50	5	20.73	20.75	-4	2,010	-0.20%
2022/04/14	0	0.00	1	21.00	20.90	-1	2,098	-0.05%
2022/04/13	1	21.15	4	21.10	21.15	-3	2,168	-0.14%
2022/04/11	2	20.85	0	0.00	20.15	2	2,306	0.09%
2022/04/07	0	0.00	17	21.06	21.00	-17	2,428	-0.70%
2022/03/31	0	0.00	1	21.80	21.70	-1	3,028	-0.03%
2022/03/30	1	22.30	2	22.15	21.90	-1	3,339	-0.03%
2022/03/29	2	22.25	0	0.00	22.10	2	4,740	0.04%
2022/03/28	1	22.45	1	22.40	22.40	0	5,040	0.00%
2022/03/25	13	22.43	12	22.76	22.00	1	5,015	0.02%
2022/03/24	1	21.85	0	0.00	21.95	1	5,028	0.02%
2022/03/23	6	21.93	0	0.00	21.90	6	5,058	0.12%
2022/03/22	0	0.00	19	21.26	22.00	-19	5,079	-0.37%
2022/03/21	0	0.00	6	21.90	21.85	-6	5,078	-0.12%
2022/03/18	1	21.90	0	0.00	22.00	1	5,192	0.02%
2022/03/17	6	21.82	0	0.00	21.75	6	5,551	0.11%
2022/03/16	0	0.00	20	21.15	21.30	-20	5,617	-0.36%
2022/03/15	1	21.35	0	0.00	21.10	1	5,720	0.02%
2022/03/11	0	0.00	2	21.80	21.90	-2	5,789	-0.03%
2022/03/10	10	22.48	0	0.00	22.10	10	5,834	0.17%
2022/03/09	8	21.48	0	0.00	21.45	8	5,889	0.14%
2022/03/07	0	0.00	4	21.20	21.30	-4	5,975	-0.07%
2022/03/04	0	0.00	6	22.50	22.55	-6	6,033	-0.10%
2022/03/02	0	0.00	6	23.12	23.25	-6	6,121	-0.10%
2022/03/01	9	23.43	1	23.15	22.95	8	6,171	0.13%
2022/02/24	0	0.00	13	21.50	21.50	-13	6,106	-0.21%
2022/02/22	0	0.00	4	21.91	21.85	-4	6,493	-0.06%
2022/02/18	1	22.55	1	22.70	22.90	0	6,650	0.00%
2022/02/17	1	23.30	3	23.65	23.10	-2	6,791	-0.03%
2022/02/16	1	22.35	1	23.90	23.90	0	6,815	0.00%
2022/02/15	4	21.70	1	21.75	21.80	3	6,950	0.04%
2022/02/14	10	21.25	0	0.00	21.30	10	7,139	0.14%
2022/02/11	2	22.00	2	22.30	22.10	0	7,514	0.00%
2022/02/10	20	21.90	0	0.00	22.30	20	8,106	0.25%
2022/02/09	13	22.52	6	22.20	22.45	7	8,506	0.08%
2022/02/08	7	21.24	1	20.75	21.75	6	8,543	0.07%
2022/01/25	1	20.85	5	20.55	20.55	-4	8,511	-0.05%
2022/01/24	0	0.00	1	21.45	21.15	-1	8,542	-0.01%
2022/01/21	2	21.48	6	21.50	21.45	-4	8,575	-0.05%
2022/01/19	2	21.90	1	22.00	22.10	1	8,620	0.01%
2022/01/18	4	22.41	3	22.35	22.25	1	8,669	0.01%
2022/01/17	2	21.93	4	22.21	22.30	-2	8,702	-0.02%
2022/01/14	2	21.55	1	21.60	21.75	1	8,757	0.01%
2022/01/13	12	22.62	2	22.55	22.50	10	9,080	0.11%
2022/01/12	3	22.73	2	22.63	22.70	1	9,382	0.01%
2022/01/11	1	23.25	2	22.70	22.60	-1	9,861	-0.01%
2022/01/10	2	22.93	2	23.20	23.20	0	10,194	0.00%
2022/01/07	6	23.38	3	23.18	22.95	3	10,206	0.03%
2022/01/06	4	24.23	0	0.00	23.90	4	10,198	0.04%
2022/01/05	3	24.95	16	24.94	24.85	-13	10,309	-0.13%
2022/01/04	6	24.32	4	24.35	24.50	2	10,302	0.02%
2022/01/03	9	24.88	4	24.60	24.55	5	10,328	0.05%
2021/12/30	22	24.90	16	24.72	24.60	6	10,504	0.06%
2021/12/29	19	25.28	10	25.25	25.35	9	10,455	0.09%
2021/12/28	8	26.58	7	27.09	26.00	1	10,366	0.01%
2021/12/27	16	26.29	14	26.93	27.00	2	10,120	0.02%
2021/12/24	23	26.54	41	26.44	26.55	-18	9,973	-0.18%
2021/12/23	36	26.31	33	26.68	27.00	3	9,701	0.03%
2021/12/22	4	24.19	50	24.66	25.35	-46	8,351	-0.55%
2021/12/21	1	22.85	0	0.00	23.05	1	8,071	0.01%
2021/12/20	10	23.20	5	23.05	22.85	5	8,067	0.06%
2021/12/17	0	0.00	1	22.90	22.60	-1	8,023	-0.01%
2021/12/15	4	22.75	6	22.80	22.75	-2	7,999	-0.03%
2021/12/14	4	22.45	6	23.00	22.40	-2	7,994	-0.03%
2021/12/13	38	24.12	0	0.00	23.95	38	7,897	0.48%
2021/12/10	0	0.00	3	23.15	23.30	-3	7,561	-0.04%
2021/12/07	0	0.00	1	23.50	23.50	-1	7,530	-0.01%
2021/12/06	4	22.94	5	23.05	23.15	-1	7,512	-0.01%
2021/12/03	7	23.77	3	23.92	23.80	4	7,506	0.05%
2021/12/02	10	23.38	13	23.52	23.20	-3	7,408	-0.04%
2021/12/01	0	0.00	3	23.10	23.15	-3	7,493	-0.04%
2021/11/30	3	23.30	5	22.97	23.05	-2	7,521	-0.03%
2021/11/29	4	21.86	3	21.97	21.95	1	7,474	0.01%
2021/11/26	2	22.65	0	0.00	22.60	2	7,489	0.03%
2021/11/25	0	0.00	2	23.40	23.45	-2	7,436	-0.03%
2021/11/24	0	0.00	1	23.00	22.90	-1	7,345	-0.01%
2021/11/23	4	22.89	5	23.10	22.55	-1	7,339	-0.01%
2021/11/22	16	23.34	30	23.53	23.55	-14	7,505	-0.19%
2021/11/19	7	23.36	37	23.38	24.00	-30	7,423	-0.40%
2021/11/18	27	22.49	1	22.75	22.20	26	7,207	0.36%
2021/11/17	3	22.18	1	22.10	22.35	2	7,177	0.03%
2021/11/16	16	23.46	2	23.10	23.05	14	7,081	0.20%
2021/11/15	1	24.15	9	23.61	23.50	-8	6,940	-0.12%
2021/11/12	2	24.18	1	24.25	23.85	1	6,852	0.01%
2021/11/11	2	24.65	4	23.73	23.50	-2	6,655	-0.03%
2021/11/10	25	25.02	15	24.79	24.60	10	6,471	0.15%
2021/11/09	42	24.07	28	24.30	24.60	14	6,102	0.23%
2021/11/08	12	23.01	23	23.10	23.00	-11	5,501	-0.20%
2021/11/05	6	21.22	1	21.40	21.30	5	5,133	0.10%
2021/11/04	0	0.00	3	20.80	20.60	-3	5,002	-0.06%
2021/11/03	3	20.80	6	20.98	20.85	-3	5,125	-0.06%
2021/11/02	1	20.25	5	20.70	20.20	-4	5,254	-0.08%
2021/11/01	0	0.00	2	20.70	20.70	-2	5,247	-0.04%
2021/10/29	5	20.84	2	20.53	20.25	3	5,226	0.06%
2021/10/28	0	0.00	3	20.95	21.00	-3	5,205	-0.06%
2021/10/27	1	20.60	11	20.68	20.95	-10	5,280	-0.19%
2021/10/26	4	20.69	6	20.74	20.20	-2	5,301	-0.04%
2021/10/25	2	20.50	0	0.00	20.70	2	5,337	0.04%
2021/10/22	6	21.00	10	21.17	21.15	-4	5,884	-0.07%
2021/10/21	29	22.12	17	22.10	21.60	12	6,516	0.18%
2021/10/20	23	21.53	14	21.84	21.20	9	6,362	0.14%
2021/10/19	19	21.22	26	21.47	21.60	-7	6,079	-0.12%
2021/10/18	56	20.43	53	20.19	21.00	3	5,617	0.05%
2021/10/15	3	18.65	1	18.60	19.10	2	5,286	0.04%
2021/10/13	2	18.75	5	18.42	18.30	-3	5,322	-0.06%
2021/10/12	1	18.90	0	0.00	18.60	1	5,170	0.02%
2021/10/08	12	19.38	1	19.30	18.90	11	5,090	0.22%
2021/10/04	15	18.49	3	18.57	17.75	12	5,064	0.24%
2021/10/01	4	19.08	0	0.00	18.55	4	5,049	0.08%
2021/09/29	0	0.00	15	18.65	18.65	-15	5,046	-0.30%
2021/09/28	0.2	19.85	0	0.00	19.95	0.2	5,086	0.00%
2021/09/27	1	20.55	1	20.80	20.35	0	5,148	0.00%
2021/09/23	0	0.00	1	20.00	20.05	-1	5,245	-0.02%
2021/09/22	3	20.02	0	0.00	20.00	3	5,324	0.06%
2021/09/16	1	20.75	0	0.00	20.75	1	5,534	0.02%
2021/09/15	2	21.18	0	0.00	21.20	2	5,608	0.04%
2021/09/14	1	21.50	5	21.65	21.60	-4	5,639	-0.07%
2021/09/09	4	21.13	0	0.00	20.90	4	5,966	0.07%
2021/09/07	4	21.74	1	21.85	21.65	3	6,138	0.05%
2021/09/06	4	22.46	8	22.61	21.90	-4	6,299	-0.06%
2021/09/02	8	22.03	5	21.86	21.75	3	6,578	0.05%
2021/09/01	5	22.66	10	22.96	22.60	-5	6,793	-0.07%
2021/08/31	1	22.55	1	22.80	22.15	0	6,930	0.00%
2021/08/30	5	22.89	0	0.00	22.65	5	7,043	0.07%
2021/08/27	0	0.00	1	22.80	22.95	-1	7,230	-0.01%
2021/08/26	6	23.19	0	0.00	23.10	6	7,420	0.08%
2021/08/25	0	0.00	4	23.25	22.95	-4	7,733	-0.05%
2021/08/24	5	22.80	7	23.42	22.85	-2	7,820	-0.03%
2021/08/23	2	22.30	0	0.00	22.30	2	7,848	0.03%
2021/08/20	0	0.00	1	21.50	21.05	-1	7,967	-0.01%
2021/08/19	1	21.00	0	0.00	20.90	1	8,027	0.01%
2021/08/18	1	22.10	0	0.00	22.00	1	8,156	0.01%
2021/08/17	0.2	21.80	0	0.00	21.00	0.2	8,366	0.00%
2021/08/13	1	23.00	2	22.90	22.80	-1	8,909	-0.01%
2021/08/11	1	23.80	18	23.71	23.60	-17	9,109	-0.19%
2021/08/10	15	25.31	2	25.75	25.20	13	9,133	0.14%
2021/08/09	2	26.65	4	26.53	26.05	-2	9,209	-0.02%
2021/08/06	1	26.40	5	26.70	25.60	-4	9,267	-0.04%
2021/08/05	1	25.85	38	25.58	25.30	-37	9,258	-0.40%
2021/08/04	1	25.40	0	0.00	25.40	1	9,342	0.01%
2021/08/03	5	26.10	0	0.00	25.85	5	9,614	0.05%
2021/08/02	1	26.90	0	0.00	26.55	1	9,883	0.01%
2021/07/30	0	0.00	50	25.25	25.75	-50	9,904	-0.50%
2021/07/29	1	26.20	10	25.26	25.40	-9	10,042	-0.09%
2021/07/28	17	25.01	18	25.24	25.20	-1	10,144	-0.01%
2021/07/27	41.1	27.20	38	27.53	26.30	3.1	9,734	0.03%
2021/07/26	31	25.76	13	25.89	25.90	18	9,183	0.20%
2021/07/23	3	23.45	0	0.00	23.55	3	9,102	0.03%
2021/07/22	14	23.76	14	23.64	23.25	0	9,337	0.00%
2021/07/20	11	24.51	0	0.00	23.75	11	10,097	0.11%
2021/07/15	3	24.10	0	0.00	24.65	3	10,091	0.03%
2021/07/14	3	24.35	1	24.30	23.85	2	10,097	0.02%
2021/07/13	1	25.20	3	25.95	24.15	-2	9,985	-0.02%
2021/07/12	1	25.30	1	25.00	25.25	0	9,952	0.00%
2021/07/09	2	25.05	0	0.00	25.00	2	9,914	0.02%
2021/07/08	1	25.40	2	25.70	25.60	-1	9,964	-0.01%
2021/07/07	3	25.37	2	25.30	25.35	1	10,006	0.01%
2021/07/06	0	0.00	5	26.15	25.65	-5	10,041	-0.05%
2021/07/05	3	26.33	3	26.50	26.45	0	10,210	0.00%
2021/07/02	13	25.69	2	25.25	25.30	11	10,406	0.11%
2021/07/01	3	25.48	2	25.65	25.55	1	10,493	0.01%
2021/06/30	13	25.97	2	25.90	25.85	11	10,595	0.10%
2021/06/29	2	26.43	18	26.16	25.60	-16	10,873	-0.15%
2021/06/28	4	26.18	4	26.20	26.25	0	11,111	0.00%
2021/06/25	5	27.55	20	27.20	26.90	-15	11,160	-0.13%
2021/06/24	2	26.90	4	27.09	27.20	-2	11,083	-0.02%
2021/06/23	3	26.67	7	26.82	26.40	-4	11,158	-0.04%
2021/06/22	1	27.30	3	27.18	26.75	-2	11,554	-0.02%
2021/06/21	1	27.60	2	27.63	27.25	-1	11,582	-0.01%
2021/06/18	12	28.43	13	28.80	28.95	-1	12,734	-0.01%
2021/06/17	8	28.03	0	0.00	28.00	8	12,614	0.06%
2021/06/16	3	29.27	6	28.43	28.30	-3	12,653	-0.02%
2021/06/15	5	29.27	10	29.12	29.20	-5	12,668	-0.04%
2021/06/11	3	28.73	7	28.66	28.30	-4	13,381	-0.03%
2021/06/10	19	29.41	25	29.70	28.75	-6	13,691	-0.04%
2021/06/09	44	28.72	28	28.40	28.40	16	13,488	0.12%
2021/06/08	8	28.45	30	28.01	28.05	-22	13,317	-0.17%
2021/06/07	2	26.48	1	26.65	26.95	1	13,176	0.01%
2021/06/04	3	29.30	11	29.01	28.10	-8	13,081	-0.06%
2021/06/03	10	29.21	7	28.99	29.35	3	12,917	0.02%
2021/06/02	19	29.00	4.3	29.00	28.90	14.8	12,728	0.12%
2021/06/01	0	0.00	7	27.55	27.55	-7	12,238	-0.06%
2021/05/31	4	25.16	2	25.50	25.05	2	12,379	0.02%
2021/05/28	4.1	24.99	2	24.80	24.75	2.1	12,336	0.02%
2021/05/27	3.1	24.40	2	24.20	24.20	1.1	12,338	0.01%
2021/05/26	14.1	24.84	3	25.13	24.75	11.1	12,313	0.09%
2021/05/25	2.1	25.16	6	25.31	25.00	-3.9	12,225	-0.03%
2021/05/24	9	22.93	9	23.82	24.00	0	12,164	0.00%
2021/05/21	27	24.63	8	24.71	24.20	19	12,169	0.16%
2021/05/20	3	24.60	7	24.60	24.60	-4	11,932	-0.03%
2021/05/19	1	22.05	21	22.33	22.40	-20	12,046	-0.17%
2021/05/18	118	21.48	6	21.55	21.55	112	12,370	0.91%	大買/鉅額交易
2021/05/17	3	19.60	118	19.62	19.60	-115	12,405	-0.93%	大賣/鉅額交易
2021/05/14	61	22.39	61	21.85	21.75	0	12,332	0.00%
2021/05/13	7	23.08	1	23.00	23.00	6	12,184	0.05%
2021/05/12	0.2	26.03	8	25.78	25.55	-7.8	12,101	-0.06%
2021/05/11	11.2	30.05	0	0.00	28.35	11.2	12,068	0.09%
2021/05/10	5	30.20	28	30.10	31.45	-23	11,997	-0.19%
2021/05/07	0	0.00	5	28.15	28.60	-5	12,049	-0.04%
2021/05/06	18	27.89	2	26.83	26.70	16	11,972	0.13%
2021/05/05	2	27.63	2	28.55	27.65	0	11,813	0.00%
2021/05/04	7	26.37	15	26.63	26.20	-8	11,670	-0.07%
2021/05/03	9	29.53	5	30.53	28.65	4	11,560	0.03%
2021/04/29	4	30.99	3	31.47	31.00	1	11,524	0.01%
2021/04/28	31	32.53	32	31.52	31.25	-1	11,436	-0.01%
2021/04/27	21	33.14	5	33.71	32.30	16	11,254	0.14%
2021/04/26	52	31.85	29	32.26	32.60	23	10,983	0.21%
2021/04/23	11	28.55	3	30.32	30.65	8	10,542	0.08%
2021/04/22	1	28.70	0	0.00	27.90	1	10,540	0.01%
2021/04/21	0	0.00	1	30.80	31.00	-1	10,573	-0.01%
2021/04/20	2	32.03	0	0.00	31.70	2	10,615	0.02%
2021/04/19	1	33.05	3	32.77	32.75	-2	10,752	-0.02%
2021/04/16	0	0.00	22	35.61	36.30	-22	10,808	-0.20%
2021/04/15	12	32.71	0	0.00	33.00	12	10,947	0.11%
2021/04/14	0	0.00	1.1	34.45	31.90	-1.1	11,113	-0.01%
2021/04/13	10	34.75	13	35.17	33.20	-3	11,241	-0.03%
2021/04/12	8	36.70	0	0.00	36.50	8	11,296	0.07%
2021/04/09	21	37.60	4	38.19	37.80	17	11,456	0.15%
2021/04/08	16	40.04	16	38.33	39.85	0	11,332	0.00%
2021/04/07	7	39.33	3	39.12	40.50	4	11,139	0.04%
2021/04/06	7.1	35.88	4	35.60	36.85	3.1	11,109	0.03%
2021/04/01	17	31.50	11	31.72	33.50	6	11,321	0.05%
2021/03/31	11	30.03	43	30.18	30.70	-32	11,137	-0.29%
2021/03/30	1	28.90	18	28.18	27.95	-17	11,109	-0.15%
2021/03/29	10	27.59	20	27.90	27.55	-10	11,221	-0.09%
2021/03/26	9	27.99	23	27.65	28.00	-14	11,462	-0.12%
2021/03/25	42	27.91	27.5	27.70	27.90	14.5	11,748	0.12%
2021/03/24	34	25.78	41	26.14	26.75	-7	12,908	-0.05%
2021/03/23	118.5	26.31	150	25.37	24.35	-31.5	13,165	-0.24%	大買/大賣/
2021/03/22	3	26.40	0	0.00	26.40	3	12,040	0.02%
2021/03/19	8	24.00	2.5	24.00	24.00	5.5	12,104	0.05%
2021/03/18	6	21.85	14	21.85	21.85	-8	12,247	-0.07%
2021/03/17	15	19.44	21	19.45	19.90	-6	12,261	-0.05%
2021/03/16	19	18.18	26	18.25	19.00	-7	11,553	-0.06%
2021/03/15	3	18.03	0	0.00	18.05	3	11,407	0.03%
2021/03/12	11	17.63	8	17.63	17.65	3	11,400	0.03%
2021/03/11	2	17.40	2	17.25	17.30	0	11,544	0.00%
2021/03/10	21	17.10	5	17.00	16.95	16	12,278	0.13%
2021/03/09	1	16.90	0	0.00	16.95	1	12,373	0.01%
2021/03/08	5	16.75	0	0.00	16.75	5	12,498	0.04%
2021/03/04	7	17.46	5	17.35	17.30	2	12,865	0.02%
2021/03/02	14	17.53	22	17.62	17.35	-8	13,058	-0.06%
2021/02/26	10	17.65	1	17.30	17.70	9	13,319	0.07%
2021/02/25	11	17.53	0	0.00	17.50	11	13,530	0.08%
2021/02/24	1	17.40	2	17.58	17.50	-1	13,848	-0.01%
2021/02/23	3	17.73	78	17.99	17.60	-75	14,549	-0.52%
2021/02/22	21	19.00	6	19.05	18.75	15	16,106	0.09%
2021/02/19	7	18.56	11	18.55	18.40	-4	16,893	-0.02%
2021/02/18	36	18.61	34	18.33	18.50	2	17,339	0.01%
2021/02/17	1	17.50	10	17.62	17.65	-9	17,392	-0.05%
2021/02/05	20	16.34	18	16.30	16.05	2	18,457	0.01%
2021/02/04	8	16.06	12	16.17	16.15	-4	18,575	-0.02%
2021/02/03	0	0.00	3	16.50	16.10	-3	18,747	-0.02%
2021/02/02	0	0.00	35	16.09	16.05	-35	19,260	-0.18%
2021/02/01	23	15.65	26	15.70	16.00	-3	20,419	-0.01%
2021/01/29	18	14.78	42	14.95	15.65	-24	21,208	-0.11%
2021/01/28	3	14.15	0	0.00	14.30	3	21,057	0.01%
2021/01/25	1	13.80	1	13.90	14.30	0	21,304	0.00%
2021/01/22	3	13.43	0	0.00	13.60	3	21,881	0.01%
2021/01/21	6	13.90	8	13.90	13.60	-2	22,107	-0.01%
2021/01/20	16	13.90	0	0.00	13.65	16	22,944	0.07%
2021/01/19	9	14.99	0	0.00	14.50	9	22,992	0.04%
2021/01/15	4	14.88	0	0.00	14.70	4	24,096	0.02%
2021/01/14	0	0.00	2	15.30	15.30	-2	25,209	-0.01%
2021/01/13	3	15.28	1	15.10	15.10	2	25,440	0.01%
2021/01/12	13	15.67	1	15.90	15.40	12	25,401	0.05%
2021/01/11	5	16.62	5	16.35	16.65	0	25,317	0.00%
2021/01/08	17	17.16	0	0.00	16.60	17	25,313	0.07%
2021/01/07	11	16.94	10	16.69	16.85	1	25,274	0.00%
2021/01/06	6	15.88	27	16.64	16.50	-21	25,542	-0.08%
2021/01/05	10	17.07	12	17.11	17.00	-2	25,605	-0.01%
2021/01/04	39	17.73	2	17.50	17.50	37	25,605	0.14%
2020/12/31	1	17.30	2	17.25	17.25	-1	25,391	0.00%
2020/12/30	2	17.48	12	17.33	17.40	-10	25,329	-0.04%
2020/12/29	2	17.80	10	17.30	17.30	-8	25,250	-0.03%
2020/12/28	2	17.95	16	18.27	17.65	-14	25,122	-0.06%
2020/12/25	0	0.00	27	17.51	17.25	-27	24,821	-0.11%
2020/12/24	8	17.66	2	17.50	17.50	6	24,665	0.02%
2020/12/23	13	17.75	11	17.81	17.55	2	24,380	0.01%
2020/12/22	14	17.95	7	17.76	17.05	7	24,245	0.03%
2020/12/21	22	18.99	21	18.46	18.05	1	23,970	0.00%
2020/12/18	107	18.91	21	19.00	18.70	86	23,684	0.36%	大買/
2020/12/17	21	18.13	55	18.12	18.20	-34	22,522	-0.15%
2020/12/16	9	16.73	4	16.75	16.55	5	22,164	0.02%
2020/12/15	0	0.00	4	16.20	16.20	-4	22,041	-0.02%
2020/12/14	9	16.81	3	16.83	16.60	6	21,951	0.03%
2020/12/11	10	15.87	10	15.88	16.00	0	21,725	0.00%
2020/12/10	8	17.06	7	16.71	16.65	1	21,536	0.00%
2020/12/09	39	17.26	5	17.15	17.05	34	21,348	0.16%
2020/12/08	2	18.08	36	17.94	17.90	-34	21,085	-0.16%
2020/12/07	8	17.85	3	18.07	17.70	5	20,932	0.02%
2020/12/04	12	18.43	22	18.53	17.95	-10	20,725	-0.05%
2020/12/03	2	17.60	2	17.58	17.45	0	19,960	0.00%
2020/12/02	1	17.90	8	17.76	17.70	-7	19,873	-0.04%
2020/12/01	71	18.29	2	18.63	18.30	69	19,753	0.35%
2020/11/30	1	18.10	50	18.15	18.10	-49	19,546	-0.25%
2020/11/27	13	17.86	9	17.93	17.85	4	19,607	0.02%
2020/11/26	1	18.95	2	18.98	18.75	-1	19,397	-0.01%
2020/11/25	12.5	19.73	27	19.58	18.95	-14.5	19,171	-0.08%
2020/11/24	8	18.68	3	18.83	18.65	5	18,775	0.03%
2020/11/23	60	19.05	9	19.42	19.00	51	18,562	0.27%
2020/11/20	11	19.10	30	18.93	19.20	-19	18,218	-0.10%
2020/11/19	117	19.51	68	19.40	19.10	49	17,425	0.28%	大買/
2020/11/18	127	18.20	55	18.49	18.55	72	15,774	0.46%	大買/
2020/11/17	17	18.04	21	18.07	17.25	-4	14,842	-0.03%
2020/11/16	51	17.20	2	17.18	17.30	49	14,314	0.34%
2020/11/13	71	17.38	72	17.52	17.30	-1	14,107	-0.01%
2020/11/12	8	16.53	8	16.23	16.20	0	13,180	0.00%
2020/11/11	33	16.61	43	16.46	16.15	-10	13,049	-0.08%
2020/11/10	16	16.51	17	16.54	16.55	-1	12,829	-0.01%
2020/11/09	64	17.19	56	16.96	17.05	8	12,241	0.07%
2020/11/06	16	16.47	20	16.27	16.60	-4	10,997	-0.04%
2020/11/05	13	15.05	1	15.10	15.10	12	9,976	0.12%
2020/11/04	1	14.95	10	15.25	15.25	-9	9,771	-0.09%
2020/11/03	1	15.00	1	15.00	14.70	0	9,658	0.00%
2020/11/02	0	0.00	7	15.09	14.70	-7	9,540	-0.07%
2020/10/30	14	15.67	9	15.53	15.00	5	9,403	0.05%
2020/10/29	20	15.01	7	14.94	15.10	13	8,786	0.15%
2020/10/28	100	15.42	85	15.52	15.50	15	8,453	0.18%
2020/10/27	1	14.65	3	14.60	14.45	-2	7,583	-0.03%
2020/10/26	7	15.17	42	15.10	14.70	-35	7,463	-0.47%
2020/10/23	16	14.74	41	14.87	15.05	-25	7,132	-0.35%
2020/10/22	44	14.59	19	14.83	14.95	25	6,473	0.39%
2020/10/21	6	13.03	8	13.41	13.60	-2	5,302	-0.04%
2020/10/20	1	12.55	2	12.30	12.40	-1	4,980	-0.02%
2020/10/19	11	12.50	2	12.60	12.60	9	4,951	0.18%
2020/10/16	12	12.65	8	12.71	12.30	4	4,874	0.08%
2020/10/15	6	12.71	4	12.89	12.55	2	4,772	0.04%
2020/10/14	6	12.62	5	13.09	13.00	1	4,618	0.02%
2020/10/13	17	12.25	17	12.09	12.40	0	4,163	0.00%
2020/10/12	12	11.18	0	0.00	11.30	12	3,893	0.31%
2020/10/08	2	11.13	0	0.00	11.20	2	3,884	0.05%
2020/10/07	12	11.24	10	11.23	11.25	2	3,885	0.05%
2020/10/06	1	11.00	0	0.00	11.15	1	3,893	0.03%
2020/09/30	0	0.00	1	11.00	10.90	-1	3,861	-0.03%
2020/09/29	1	10.85	1	11.00	10.65	0	3,801	0.00%
2020/09/28	0	0.00	2	10.65	10.70	-2	3,805	-0.05%
2020/09/25	6	11.05	9	10.63	10.70	-3	3,799	-0.08%
2020/09/24	1	10.85	2	10.95	11.05	-1	3,692	-0.03%
2020/09/23	168	11.36	176	11.58	11.20	-8	3,630	-0.22%	大買/大賣/
2020/09/22	94	12.38	114	12.56	11.75	-20	3,599	-0.56%	大賣/
2020/09/21	40	11.95	1	12.35	12.35	39	3,146	1.24%
2020/09/18	2	11.33	0	0.00	11.25	2	2,957	0.07%
2020/09/17	7	11.30	0	0.00	11.25	7	2,933	0.24%
2020/09/16	1	11.15	1	11.05	11.15	0	2,913	0.00%
2020/09/04	0	0.00	8	11.21	11.25	-8	2,752	-0.29%
2020/09/03	3	11.50	11	11.63	11.40	-8	2,712	-0.29%
2020/09/02	21	11.75	7	11.85	11.90	14	2,642	0.53%
2020/09/01	0	0.00	1	11.30	11.35	-1	2,443	-0.04%
2020/08/27	2	10.93	2	10.83	10.80	0	2,341	0.00%
2020/08/25	0	0.00	11	11.47	11.45	-11	2,334	-0.47%
2020/08/24	21	11.05	0	0.00	11.30	21	2,319	0.91%
2020/08/21	0	0.00	10	11.10	10.95	-10	2,260	-0.44%
2020/08/20	3	10.67	7	10.81	10.75	-4	2,208	-0.18%
2020/08/19	19	11.85	3	11.95	11.75	16	2,095	0.76%
2020/08/18	9	10.56	3	11.10	11.10	6	1,767	0.34%
2020/08/17	0	0.00	1	9.85	10.10	-1	1,502	-0.07%
2020/08/13	1	9.48	0	0.00	9.48	1	1,441	0.07%
2020/08/04	0	0.00	2	9.94	9.90	-2	1,465	-0.14%
2020/08/03	0	0.00	6	9.81	9.71	-6	1,500	-0.40%
2020/07/30	1	9.80	0	0.00	9.78	1	1,519	0.07%
2020/07/29	21	10.31	20	9.80	9.80	1	1,516	0.07%
2020/07/28	11	9.85	26	9.94	10.05	-15	1,425	-1.05%
2020/07/17	5	9.65	0	0.00	9.57	5	1,395	0.36%
2020/07/13	1	10.20	0	0.00	10.10	1	1,257	0.08%
2020/07/09	1	10.05	0	0.00	10.00	1	1,215	0.08%
2020/07/08	1	10.20	0	0.00	10.15	1	1,202	0.08%
2020/07/02	0	0.00	1	10.00	10.05	-1	1,173	-0.09%
2020/07/01	1	10.30	0	0.00	10.05	1	1,164	0.09%
2020/06/22	0	0.00	7	9.97	9.92	-7	1,041	-0.67%
2020/06/16	5	9.55	2	9.60	9.68	3	1,051	0.29%
2020/06/15	2	9.40	0	0.00	9.41	2	1,081	0.18%
2020/06/08	0	0.00	5	10.05	10.00	-5	1,259	-0.40%
2020/06/03	0	0.00	1	10.05	10.15	-1	1,273	-0.08%
2020/06/01	0	0.00	2	9.92	10.00	-2	1,192	-0.17%
2020/05/29	1	10.30	2	10.08	9.94	-1	1,190	-0.08%
2020/05/28	1	9.48	1	9.74	9.55	0	1,124	0.00%
2020/05/22	1	9.82	0	0.00	9.68	1	1,152	0.09%
2020/05/21	1	9.95	0	0.00	9.96	1	1,151	0.09%
2020/05/18	0	0.00	2	10.00	9.92	-2	1,150	-0.17%
2020/05/15	2	9.78	6	9.96	9.70	-4	1,146	-0.35%
2020/05/13	0	0.00	1	10.15	10.05	-1	1,137	-0.09%
2020/05/12	1	9.91	0	0.00	9.92	1	1,132	0.09%
2020/05/11	0	0.00	2	10.15	10.20	-2	1,159	-0.17%
2020/05/08	2	10.25	0	0.00	10.40	2	1,174	0.17%
2020/05/05	10	10.25	2	10.15	10.15	8	1,146	0.70%
2020/05/04	7	10.46	5	10.10	10.10	2	1,141	0.18%
2020/04/17	0	0.00	2	9.24	8.88	-2	1,101	-0.18%
2020/04/14	0	0.00	2	8.73	8.74	-2	1,139	-0.18%
2020/04/13	3	8.56	1	8.50	8.56	2	1,181	0.17%
2020/04/10	0	0.00	2	8.71	8.66	-2	1,187	-0.17%
2020/04/09	4	8.60	12	8.75	8.58	-8	1,224	-0.65%
2020/04/07	0	0.00	10	8.30	8.30	-10	1,286	-0.78%
2020/04/06	0	0.00	5	8.14	8.07	-5	1,307	-0.38%
2020/04/01	0	0.00	10	8.06	8.05	-10	1,319	-0.76%
2020/03/31	1	7.95	0	0.00	7.90	1	1,323	0.08%
2020/03/27	15	7.93	2	8.45	7.92	13	1,333	0.97%
2020/03/26	0	0.00	1	7.94	7.94	-1	1,354	-0.07%
2020/03/23	0	0.00	2	6.76	6.73	-2	1,425	-0.14%
2020/03/20	10	7.13	0	0.00	7.18	10	1,446	0.69%
2020/03/19	2	6.94	0	0.00	6.75	2	1,442	0.14%
2020/03/18	1	6.90	1	7.50	7.50	0	1,419	0.00%
2020/03/17	1	7.03	2	7.56	7.44	-1	1,287	-0.08%
2020/03/16	2	7.97	5	7.97	7.80	-3	1,285	-0.23%
2020/03/13	4	7.92	0	0.00	8.12	4	1,275	0.31%
2020/03/12	4	8.87	0	0.00	8.78	4	1,243	0.32%
2020/03/09	0	0.00	10	9.73	9.55	-10	1,246	-0.80%
2020/02/20	0	0.00	26	10.95	10.90	-26	1,403	-1.85%
2020/02/18	0	0.00	4	10.80	10.70	-4	1,552	-0.26%
2020/02/17	0	0.00	20	10.90	10.80	-20	1,552	-1.29%
2020/02/10	61	11.18	1	11.15	10.90	60	1,491	4.02%
2020/01/16	4	11.90	0	0.00	11.85	4	1,678	0.24%
2020/01/14	1	11.90	0	0.00	11.80	1	1,662	0.06%
2020/01/09	1	11.70	7	11.60	11.70	-6	1,690	-0.35%
2020/01/08	7	11.97	0	0.00	11.75	7	1,704	0.41%
2020/01/07	1	12.00	0	0.00	12.00	1	1,673	0.06%
2020/01/02	0	0.00	4	12.45	12.50	-4	1,611	-0.25%
2019/12/31	1	12.20	0	0.00	12.10	1	1,544	0.06%
2019/12/30	2	12.15	0	0.00	12.20	2	1,538	0.13%
2019/12/27	0	0.00	1	12.05	12.00	-1	1,536	-0.07%
2019/12/25	0	0.00	2	11.80	11.85	-2	1,525	-0.13%
2019/12/23	1	11.75	0	0.00	11.75	1	1,545	0.06%
2019/12/17	2	11.70	1	11.65	11.70	1	1,448	0.07%
2019/12/12	1	11.55	0	0.00	11.60	1	1,462	0.07%
2019/12/02	1	11.30	1	11.40	11.30	0	1,511	0.00%
2019/11/27	0	0.00	2	11.55	11.55	-2	1,523	-0.13%
2019/11/20	2	11.10	0	0.00	11.10	2	1,511	0.13%
2019/11/18	8	11.16	3	11.33	11.15	5	1,473	0.34%
2019/11/15	1	10.45	1	10.40	10.40	0	1,355	0.00%
2019/11/12	1	10.70	1	10.70	10.70	0	1,392	0.00%
2019/10/29	5	12.27	17	12.23	11.55	-12	2,050	-0.59%
2019/10/28	2	11.90	7	11.90	11.90	-5	1,876	-0.27%
2019/10/18	3	11.10	0	0.00	10.90	3	2,002	0.15%
2019/10/15	0	0.00	2	10.60	10.65	-2	2,085	-0.10%
2019/10/14	4	10.75	4	10.65	10.50	0	2,117	0.00%
2019/10/07	0	0.00	1	10.70	10.70	-1	2,471	-0.04%
2019/10/04	0	0.00	3	10.70	10.70	-3	2,814	-0.11%
2019/10/03	1	10.75	0	0.00	10.80	1	2,860	0.03%
2019/09/19	0	0.00	4	11.50	11.45	-4	4,592	-0.09%
2019/09/12	2	11.45	30	11.38	11.35	-28	5,199	-0.54%
2019/09/09	0	0.00	5	11.10	11.15	-5	5,286	-0.09%
2019/09/05	1	11.25	0	0.00	11.20	1	5,298	0.02%
2019/08/30	3	11.13	8	11.10	11.10	-5	5,244	-0.10%
2019/08/29	7	11.21	0	0.00	11.15	7	5,241	0.13%
2019/08/27	2	11.40	0	0.00	11.35	2	5,327	0.04%
2019/08/26	8	11.60	0	0.00	11.65	8	5,330	0.15%
2019/08/23	1	11.25	3	11.25	11.25	-2	5,350	-0.04%
2019/08/22	3	11.45	0	0.00	11.35	3	5,674	0.05%
2019/08/20	0	0.00	1	11.55	11.50	-1	5,944	-0.02%
2019/08/15	1	11.35	0	0.00	11.35	1	5,894	0.02%
2019/08/14	9	11.81	0	0.00	11.65	9	5,880	0.15%
2019/08/13	1	12.00	1	12.00	12.00	0	5,841	0.00%
2019/08/12	2	12.10	11	12.10	12.10	-9	5,832	-0.15%
2019/08/08	10	12.45	1	12.45	12.40	9	5,792	0.16%
2019/08/07	2	12.23	20	12.35	12.30	-18	5,742	-0.31%
2019/08/06	33	12.68	16	12.44	12.25	17	5,674	0.30%
2019/08/05	1	12.15	0	0.00	12.15	1	5,412	0.02%
2019/08/02	1	12.00	0	0.00	11.70	1	5,353	0.02%
2019/07/26	1	12.05	0	0.00	12.05	1	5,157	0.02%
2019/07/25	12	12.30	1	12.25	12.20	11	5,143	0.21%
2019/07/24	1	11.90	1	12.10	12.05	0	5,046	0.00%
2019/07/18	1	12.00	15	12.15	12.00	-14	4,897	-0.29%
2019/07/16	1	12.25	1	12.40	12.20	0	4,855	0.00%
2019/07/15	6	12.10	0	0.00	12.10	6	4,826	0.12%
2019/07/11	21	13.34	16	13.37	13.10	5	4,624	0.11%
2019/07/10	12	13.30	8	13.36	13.75	4	4,472	0.09%
2019/07/08	5	12.85	5	12.45	12.45	0	4,097	0.00%
2019/07/05	4	12.44	0	0.00	12.45	4	4,038	0.10%
2019/07/04	1	12.85	0	0.00	12.90	1	4,030	0.02%
2019/07/03	1	12.85	0	0.00	12.80	1	3,992	0.03%
2019/07/02	17	13.16	16	12.93	12.80	1	4,026	0.02%
2019/07/01	0	0.00	40	12.87	13.05	-40	4,113	-0.97%
2019/06/28	2	12.58	4	12.70	13.00	-2	4,020	-0.05%
2019/06/27	34	13.01	47	12.96	13.00	-13	3,877	-0.34%
2019/06/26	8	12.23	8	12.24	12.65	0	3,282	0.00%
2019/06/25	12	11.76	26	11.72	11.50	-14	2,854	-0.49%
2019/06/24	5	11.61	41	11.53	11.75	-36	2,509	-1.43%
2019/06/21	30	11.17	0	0.00	10.70	30	2,293	1.31%
2019/06/19	0	0.00	1	10.70	10.70	-1	2,220	-0.05%
2019/06/18	36	10.74	5	10.95	10.70	31	2,213	1.40%
2019/06/12	0	0.00	1	10.10	9.98	-1	2,224	-0.04%
2019/06/10	0	0.00	2	10.20	10.10	-2	2,229	-0.09%
2019/06/06	8	10.20	0	0.00	10.15	8	2,238	0.36%
2019/06/05	1	10.45	1	10.60	10.45	0	2,225	0.00%
2019/06/04	21	10.50	18	10.53	10.35	3	2,212	0.14%
2019/06/03	11	11.19	1	11.40	10.95	10	2,179	0.46%
2019/05/31	1	10.95	2	11.00	11.05	-1	2,114	-0.05%
2019/05/30	11	11.07	12	11.00	10.95	-1	2,092	-0.05%
2019/05/29	7	11.44	0	0.00	11.15	7	2,020	0.35%
2019/05/28	3	11.12	11	10.97	11.40	-8	1,689	-0.47%
2019/05/27	25	10.53	20	10.40	10.40	5	1,478	0.34%
2019/05/17	0	0.00	16	9.81	9.75	-16	1,518	-1.05%
2019/05/07	6	9.96	0	0.00	9.90	6	1,484	0.40%
2019/05/03	10	9.95	0	0.00	9.97	10	1,490	0.67%
2019/04/10	3	10.90	2	10.75	10.55	1	1,397	0.07%
2019/04/09	0	0.00	2	11.30	11.30	-2	1,314	-0.15%
2019/04/03	2	11.55	3	11.45	11.40	-1	1,213	-0.08%
2019/04/02	0	0.00	3	10.95	10.75	-3	1,077	-0.28%
2019/03/29	0	0.00	20	10.85	10.90	-20	1,213	-1.65%
2019/03/28	0	0.00	5	10.80	10.80	-5	1,306	-0.38%
2019/03/20	2	10.75	5	10.67	10.50	-3	1,264	-0.24%
2019/03/19	3	10.60	0	0.00	10.60	3	1,246	0.24%
2019/03/18	0	0.00	0.1	10.55	10.55	-0.1	1,117	0.00%
2019/03/14	0	0.00	1	10.50	10.45	-1	1,093	-0.09%
2019/03/11	1	10.05	1	10.15	10.10	0	1,072	0.00%
2019/03/04	1	10.35	1	10.40	10.35	0	1,097	0.00%
2019/02/25	0	0.00	4	10.70	10.65	-4	1,101	-0.36%
2019/02/15	0	0.00	5.3	9.93	9.90	-5.3	1,026	-0.51%
2019/02/13	0	0.00	2	10.15	10.00	-2	1,015	-0.20%
2019/01/17	0	0.00	1	9.50	9.41	-1	1,116	-0.09%
2019/01/16	0	0.00	3	9.40	9.40	-3	1,117	-0.27%
2019/01/15	1	9.28	0	0.00	9.25	1	1,105	0.09%
2019/01/11	2	9.33	0	0.00	9.33	2	1,114	0.18%
2019/01/09	6	9.70	0	0.00	9.50	6	1,123	0.53%
2019/01/04	4	9.21	4	9.24	9.24	0	1,174	0.00%
2019/01/02	0	0.00	10	9.68	9.66	-10	1,216	-0.82%
2018/12/27	2	9.76	2	10.00	9.77	0	1,247	0.00%
2018/12/26	2	9.82	0	0.00	9.75	2	1,241	0.16%
2018/12/24	3	10.75	1	11.05	10.60	2	1,155	0.17%
2018/12/22	4	10.30	4	10.55	10.35	0	1,047	0.00%
2018/12/21	2	9.72	6	10.11	10.45	-4	1,001	-0.40%
2018/12/18	10	10.10	11	9.85	9.83	-1	912	-0.11%
2018/12/07	0	0.00	2	9.60	9.62	-2	946	-0.21%
2018/11/30	0	0.00	15	9.84	9.92	-15	1,049	-1.43%
2018/11/29	5	9.77	9	9.94	9.71	-4	1,128	-0.35%
2018/11/28	0	0.00	3	9.62	9.70	-3	1,137	-0.26%
2018/11/22	8	9.67	5	9.76	9.60	3	1,577	0.19%
2018/11/21	1	9.40	2	9.47	9.53	-1	1,572	-0.06%
2018/11/19	5	9.38	0	0.00	9.38	5	1,589	0.31%
2018/11/16	16	9.58	0	0.00	9.30	16	1,590	1.01%
2018/11/15	4	9.85	0	0.00	9.83	4	1,570	0.25%
2018/11/14	0	0.00	2	9.94	9.94	-2	1,582	-0.13%
2018/11/13	2	9.84	0	0.00	9.89	2	1,598	0.13%
2018/11/09	2	10.00	2	10.05	10.05	0	1,646	0.00%
2018/11/08	2	10.30	2	10.50	10.15	0	1,677	0.00%
2018/11/07	0	0.00	3	10.15	10.20	-3	1,696	-0.18%
2018/11/06	2	9.90	0	0.00	9.94	2	1,749	0.11%
2018/11/05	3	10.02	2	10.10	10.05	1	1,749	0.06%
2018/11/02	12	10.48	12	10.33	10.25	0	1,755	0.00%
2018/10/31	0	0.00	1	9.42	9.56	-1	1,732	-0.06%
2018/10/30	1	9.17	0	0.00	9.25	1	1,746	0.06%
2018/10/29	0	0.00	1	9.30	9.25	-1	1,763	-0.06%
2018/10/26	3	9.38	1	9.42	9.20	2	1,802	0.11%
2018/10/24	2	10.10	1	10.20	10.00	1	1,862	0.05%
2018/10/22	0	0.00	2	10.20	10.20	-2	2,011	-0.10%
2018/10/19	1	9.97	0	0.00	9.97	1	2,204	0.05%
2018/10/18	1	10.25	4	10.25	10.15	-3	2,536	-0.12%
2018/10/17	1	10.40	1	10.60	10.40	0	2,600	0.00%
2018/10/16	17	10.44	1	10.45	10.35	16	2,609	0.61%
2018/10/15	15	9.97	0	0.00	9.99	15	2,622	0.57%
2018/10/05	1	11.40	2	11.35	11.40	-1	2,890	-0.03%
2018/10/04	1	12.35	0	0.00	12.20	1	2,878	0.03%
2018/10/02	3	12.65	0	0.00	12.65	3	2,914	0.10%
2018/10/01	6	12.78	0	0.00	12.80	6	2,937	0.20%
2018/09/28	5	12.80	0	0.00	12.75	5	3,015	0.17%
2018/09/21	2	12.80	0	0.00	12.50	2	3,509	0.06%
2018/09/19	0	0.00	1	12.40	12.40	-1	3,521	-0.03%
2018/09/14	0	0.00	2	12.68	12.80	-2	3,671	-0.05%
2018/09/13	1	12.40	1	12.65	12.45	0	3,700	0.00%
2018/09/12	3	12.62	0	0.00	12.35	3	3,709	0.08%
2018/09/11	0	0.00	3	12.57	12.65	-3	3,752	-0.08%
2018/09/10	5	12.80	1	12.40	12.35	4	3,756	0.11%
2018/09/05	0	0.00	26	14.56	14.20	-26	3,800	-0.68%
2018/09/04	1	14.15	0	0.00	14.15	1	3,764	0.03%
2018/09/03	20	14.27	2	14.30	14.30	18	3,806	0.47%
2018/08/31	2	14.40	1	14.40	14.00	1	3,770	0.03%
2018/08/30	1	13.95	1	13.95	13.85	0	3,686	0.00%
2018/08/29	0	0.00	3	14.22	14.40	-3	3,660	-0.08%
2018/08/27	0	0.00	7	12.92	13.10	-7	3,589	-0.20%
2018/08/24	29	12.94	5	12.95	12.90	24	3,630	0.66%
2018/08/23	4	13.10	4	13.20	13.20	0	3,698	0.00%
2018/08/21	2	13.28	1	13.20	13.30	1	3,860	0.03%
2018/08/20	1	14.25	0	0.00	14.10	1	3,895	0.03%
2018/08/17	5	14.21	0	0.00	14.15	5	3,911	0.13%
2018/08/16	0	0.00	7	14.48	14.50	-7	3,926	-0.18%
2018/08/15	0	0.00	2	13.75	13.80	-2	3,977	-0.05%
2018/08/14	2	13.90	0	0.00	14.10	2	4,041	0.05%
2018/08/13	1	14.10	3	14.17	14.35	-2	4,102	-0.05%
2018/08/07	0	0.00	1	15.45	15.45	-1	4,245	-0.02%
2018/08/02	0	0.00	4	15.90	15.80	-4	4,597	-0.09%
2018/07/31	1	16.65	0	0.00	16.50	1	4,782	0.02%
2018/07/30	1	17.00	0	0.00	16.70	1	4,844	0.02%
2018/07/27	13	16.80	7	16.90	17.10	6	4,977	0.12%
2018/07/26	0	0.00	13	16.74	16.65	-13	4,929	-0.26%
2018/07/25	40	17.19	36	17.09	17.05	4	4,817	0.08%
2018/07/24	5	15.62	2	15.65	15.75	3	4,673	0.06%
2018/07/23	0	0.00	3	15.08	15.00	-3	4,811	-0.06%
2018/07/19	15	15.88	5	15.80	15.60	10	5,042	0.20%
2018/07/18	9	15.64	12	15.86	15.95	-3	5,213	-0.06%
2018/07/17	9	15.64	12	15.65	15.60	-3	5,226	-0.06%
2018/07/16	0	0.00	1	14.85	14.75	-1	5,204	-0.02%
2018/07/13	6	14.98	1	14.75	14.75	5	5,424	0.09%
2018/07/11	1	14.45	0	0.00	14.50	1	5,594	0.02%
2018/07/10	0	0.00	5	14.75	14.65	-5	5,682	-0.09%
2018/07/09	2	15.05	0	0.00	14.80	2	6,051	0.03%
2018/07/06	0	0.00	10	15.03	15.25	-10	6,270	-0.16%
2018/07/05	22	15.57	0	0.00	15.75	22	6,463	0.34%
2018/07/04	0	0.00	26	15.20	15.20	-26	6,224	-0.42%
2018/07/03	1	14.40	0	0.00	13.85	1	6,499	0.02%
2018/06/28	1	14.90	1	14.85	14.75	0	8,094	0.00%
2018/06/27	0	0.00	2	15.25	15.15	-2	8,423	-0.02%
2018/06/26	4	15.16	3	15.40	15.50	1	8,627	0.01%
2018/06/22	2	15.15	0	0.00	14.85	2	9,006	0.02%
2018/06/21	0	0.00	2	16.20	15.80	-2	9,407	-0.02%
2018/06/20	22	16.48	21	16.01	16.00	1	10,062	0.01%
2018/06/19	0	0.00	1	16.60	16.50	-1	10,546	-0.01%
2018/06/14	0	0.00	30	17.00	16.80	-30	12,274	-0.24%
2018/06/13	30	17.10	0	0.00	16.95	30	12,508	0.24%
2018/06/08	0	0.00	3	18.15	18.00	-3	12,745	-0.02%
2018/06/07	0	0.00	30	18.05	18.05	-30	13,005	-0.23%
2018/06/06	16	18.21	0	0.00	18.05	16	13,307	0.12%
2018/06/05	2	18.20	2	18.23	18.20	0	13,595	0.00%
2018/06/04	1	17.75	7	17.80	17.75	-6	14,064	-0.04%
2018/06/01	20	17.80	0	0.00	17.70	20	14,577	0.14%
2018/05/31	1	17.95	1	17.70	17.70	0	15,099	0.00%
2018/05/30	0	0.00	2	18.15	18.00	-2	15,866	-0.01%
2018/05/29	0	0.00	5	17.25	17.20	-5	16,729	-0.03%
2018/05/28	2	17.73	0	0.00	17.70	2	17,252	0.01%
2018/05/25	0	18.00	6	18.20	18.05	-6	18,008	-0.03%
2018/05/24	4	18.19	3	18.20	18.20	1	18,899	0.01%
2018/05/23	4	18.15	3	18.25	18.25	1	19,473	0.01%
2018/05/22	0	0.00	2	19.30	19.05	-2	19,658	-0.01%
2018/05/21	6	19.21	1	19.10	19.00	5	19,665	0.03%
2018/05/18	3	18.80	0	0.00	18.50	3	19,652	0.02%
2018/05/16	0	0.00	2	19.05	18.90	-2	19,711	-0.01%
2018/05/15	1	18.75	5	18.95	18.55	-4	19,715	-0.02%
2018/05/14	10	18.42	0	0.00	18.30	10	19,746	0.05%
2018/05/11	6	19.27	0	0.00	19.00	6	19,723	0.03%
2018/05/10	6	20.00	2	20.60	20.10	4	19,658	0.02%
2018/05/09	2	20.70	4	20.93	20.20	-2	19,617	-0.01%
2018/05/07	5	20.14	0	0.00	19.70	5	19,730	0.03%
2018/05/04	0	0.00	8	20.55	20.20	-8	20,048	-0.04%
2018/05/03	6	19.58	0	0.00	19.50	6	20,050	0.03%
2018/05/02	6	20.28	3	20.03	19.50	3	20,180	0.01%
2018/04/30	10	20.06	11	20.52	20.25	-1	20,813	0.00%
2018/04/27	9	20.05	38	19.39	20.50	-29	21,028	-0.14%
2018/04/26	6	19.32	5	20.35	18.65	1	21,311	0.00%
2018/04/25	14	19.33	27	19.82	20.20	-13	21,444	-0.06%
2018/04/24	12	21.63	7	21.20	19.70	5	21,421	0.02%
2018/04/23	8	22.62	3	22.75	21.75	5	21,234	0.02%
2018/04/20	6	22.05	5	22.25	21.90	1	21,144	0.00%
2018/04/19	11	22.92	10	23.09	22.80	1	21,078	0.00%
2018/04/17	2	22.25	1	21.00	21.00	1	21,294	0.00%
2018/04/16	4	22.31	7	22.26	22.10	-3	21,233	-0.01%
2018/04/13	13	23.96	18	23.66	23.15	-5	21,163	-0.02%
2018/04/12	17	23.68	13	23.74	23.10	4	20,778	0.02%
2018/04/11	17	22.92	5	23.03	22.95	12	20,546	0.06%
2018/04/10	19	23.57	21	23.15	23.00	-2	20,305	-0.01%
2018/04/09	30	24.83	17	24.92	24.20	13	20,075	0.06%
2018/04/03	40	24.19	66	24.43	24.80	-26	19,766	-0.13%
2018/04/02	45	24.88	69	24.86	24.20	-24	19,384	-0.12%
2018/03/31	15	23.13	7	23.04	23.90	8	18,544	0.04%
2018/03/30	27	22.56	32	22.66	22.20	-5	18,169	-0.03%
2018/03/29	29	23.91	12	23.69	23.45	17	17,840	0.10%
2018/03/28	14	23.44	28	23.66	23.60	-14	17,599	-0.08%
2018/03/27	47	23.17	25	23.35	23.30	22	17,423	0.13%
2018/03/26	30	23.53	39	24.32	23.20	-9	17,178	-0.05%
2018/03/23	31	23.47	19	23.56	24.30	12	16,765	0.07%
2018/03/22	75	24.09	32	24.38	23.20	43	16,108	0.27%
2018/03/21	35	26.51	26	26.32	25.45	9	15,576	0.06%
2018/03/20	23	24.76	41	25.49	25.75	-18	14,514	-0.12%
2018/03/19	9	22.98	27	23.32	23.45	-18	13,762	-0.13%
2018/03/16	13	21.55	12	21.60	21.35	1	13,532	0.01%
2018/03/15	18	21.56	16	21.74	21.60	2	13,522	0.01%
2018/03/14	46	22.49	32	22.48	22.50	14	13,429	0.10%
2018/03/13	18	23.06	50	22.99	23.10	-32	13,352	-0.24%
2018/03/12	43	21.61	136	20.82	22.05	-93	13,259	-0.70%	大賣/
2018/03/09	28	23.50	93	23.33	22.95	-65	13,083	-0.50%
2018/03/08	68	26.38	44	27.58	25.45	24	12,833	0.19%
2018/03/07	23	28.00	32	27.56	28.25	-9	12,386	-0.07%
2018/03/06	27	24.74	27	24.79	25.70	0	12,016	0.00%
2018/03/05	44	22.94	14	23.18	23.40	30	11,526	0.26%
2018/03/02	171	20.73	60	20.22	21.30	111	10,741	1.03%	大買/鉅額交易
2018/03/01	27	19.67	38	19.60	19.40	-11	9,776	-0.11%
2018/02/27	45	19.77	107	19.46	19.85	-62	9,232	-0.67%	大賣/
2018/02/26	169	20.12	70	20.37	20.40	99	8,440	1.17%	大買/
2018/02/23	41	18.36	28	18.55	18.55	13	7,520	0.17%
2018/02/22	9	17.18	31	16.70	16.90	-22	6,916	-0.32%
2018/02/21	10	15.95	0	0.00	16.10	10	6,658	0.15%
2018/02/09	2	14.00	0	0.00	14.30	2	6,480	0.03%
2018/02/08	18	15.30	26	15.15	14.95	-8	6,398	-0.13%
2018/02/07	29	15.56	4	15.61	15.30	25	6,356	0.39%
2018/02/06	11	15.47	11	16.42	15.35	0	6,289	0.00%
2018/02/05	9	17.01	11	16.59	17.05	-2	6,203	-0.03%
2018/02/02	5	17.35	11	17.53	17.30	-6	6,130	-0.10%
2018/02/01	0	0.00	2	18.25	17.75	-2	6,086	-0.03%
2018/01/31	0	0.00	28	17.04	18.00	-28	5,977	-0.47%
2018/01/30	5	17.75	13	17.54	17.40	-8	5,781	-0.14%
2018/01/29	26	18.55	30	18.42	18.50	-4	5,603	-0.07%
2018/01/26	8	17.43	22	17.64	17.60	-14	5,201	-0.27%
2018/01/25	24	17.50	59	17.29	17.65	-35	5,043	-0.69%
2018/01/24	78	17.94	35	17.79	17.65	43	4,932	0.87%
2018/01/23	32	17.65	8	17.35	17.20	24	4,276	0.56%
2018/01/22	37	16.80	54	17.21	17.35	-17	3,898	-0.44%
2018/01/19	18	15.85	3	15.65	15.80	15	3,421	0.44%
2018/01/18	2	15.05	1	15.25	14.90	1	3,179	0.03%
2018/01/17	0	0.00	1	14.60	14.55	-1	3,059	-0.03%
2018/01/16	20	14.65	0	0.00	14.40	20	3,069	0.65%
2018/01/12	4	15.45	4	15.00	15.00	0	2,958	0.00%
2018/01/11	6	14.91	10	15.17	15.45	-4	2,714	-0.15%
2018/01/08	1	13.80	0	0.00	13.65	1	2,502	0.04%
2018/01/03	0	0.00	1	13.45	13.30	-1	2,519	-0.04%