映泰 (2399)-元大-大雅券商分點個股進出

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
21.20
漲跌
▲0.25
漲幅
+1.19%
成交量
1,797張
產業
上市電腦週邊類股▲2.03%
317人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅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
2024/09/06	0	0.00	1	21.30	21.20	-1	4,778	-0.02%
2024/09/05	3	21.00	0	0.00	20.95	3	4,760	0.06%
2024/09/04	3	21.28	1	21.20	21.15	2	4,751	0.04%
2024/09/03	2	22.98	3	22.70	22.55	-1	4,723	-0.02%
2024/09/02	1	24.00	3	23.63	23.05	-2	4,693	-0.04%
2024/08/30	1	24.75	4	24.41	24.10	-3	4,710	-0.06%
2024/08/29	10.3	24.86	13	25.04	24.70	-2.7	4,653	-0.06%
2024/08/28	12	24.43	6	24.52	24.40	6	4,418	0.14%
2024/08/27	48	24.69	48	24.65	24.85	0	4,421	0.00%
2024/08/26	2	22.75	6	23.09	23.20	-4	3,750	-0.11%
2024/08/23	1	20.80	2	20.90	21.10	-1	3,583	-0.03%
2024/08/22	0	0.00	2	20.90	20.80	-2	3,583	-0.06%
2024/08/21	1	20.95	2	21.10	20.90	-1	3,593	-0.03%
2024/08/20	3	20.98	0	0.00	20.95	3	3,591	0.08%
2024/08/19	1	20.75	1	20.85	20.80	0	3,591	0.00%
2024/08/16	1	20.70	2	20.53	20.35	-1	3,590	-0.03%
2024/08/15	5.3	20.31	0	0.00	20.40	5.3	3,603	0.15%
2024/08/14	2	20.40	2	20.48	20.45	0	3,598	0.00%
2024/08/13	2	20.28	1	20.25	20.20	1	3,601	0.03%
2024/08/12	1	20.80	0	0.00	20.35	1	3,600	0.03%
2024/08/09	0	0.00	1	20.70	20.40	-1	3,591	-0.03%
2024/08/08	1.4	20.16	0	0.00	20.15	1.4	3,571	0.04%
2024/08/07	2	20.35	0	0.00	20.80	2	3,567	0.06%
2024/08/06	2	18.95	0	0.00	19.20	2	3,547	0.06%
2024/08/02	6	23.09	10	23.10	22.85	-4	3,495	-0.11%
2024/08/01	2	23.73	5	23.50	23.80	-3	3,495	-0.09%
2024/07/31	4	24.19	3	23.73	23.50	1	3,489	0.03%
2024/07/30	4	22.61	4.1	23.43	24.40	-0.1	3,405	0.00%
2024/07/29	12	24.06	6	23.41	22.85	6	3,342	0.18%
2024/07/26	2	23.00	6	23.23	23.30	-4	3,178	-0.13%
2024/07/23	5	23.68	4	24.00	23.80	1	3,157	0.03%
2024/07/22	5	23.44	3	24.02	23.15	2	3,077	0.06%
2024/07/19	2	23.18	1	23.60	22.90	1	2,972	0.03%
2024/07/18	1	23.90	0	0.00	23.85	1	2,932	0.03%
2024/07/17	7	24.88	18	25.07	24.80	-11	2,875	-0.38%
2024/07/16	6	23.99	9	24.57	23.90	-3	2,587	-0.12%
2024/07/15	25	24.58	11.4	24.83	23.80	13.6	2,483	0.55%
2024/07/12	5	23.19	2	22.98	23.40	3	2,057	0.15%
2024/07/10	0	0.00	1	22.30	22.35	-1	1,991	-0.05%
2024/07/09	1	22.50	3	22.30	22.25	-2	2,008	-0.10%
2024/07/08	12	22.49	5	22.69	23.05	7	1,999	0.35%
2024/07/05	1	22.50	0	0.00	22.60	1	1,997	0.05%
2024/07/03	4	22.00	5	22.00	21.95	-1	1,985	-0.05%
2024/06/27	0	0.00	1	22.10	21.90	-1	2,001	-0.05%
2024/06/26	1	22.35	0	0.00	22.20	1	2,007	0.05%
2024/06/24	0	0.00	1	22.55	22.60	-1	2,009	-0.05%
2024/06/21	5	22.47	1	22.45	22.95	4	2,035	0.20%
2024/06/19	11.1	23.00	8	22.79	22.65	3.1	2,013	0.15%
2024/06/18	1	21.75	0	0.00	21.75	1	1,904	0.05%
2024/06/17	1	21.90	0	0.00	21.90	1	1,923	0.05%
2024/06/14	0	0.00	2	21.75	21.75	-2	1,914	-0.10%
2024/06/12	1	21.00	2	21.35	21.35	-1	1,928	-0.05%
2024/06/11	2	21.55	0	0.00	21.30	2	1,944	0.10%
2024/06/06	2	21.95	17	21.55	21.50	-15	2,084	-0.72%
2024/06/05	1	22.95	202	22.50	21.90	-201	2,098	-9.58%	大賣/鉅額交易
2024/06/04	8	23.28	0	0.00	22.50	8	2,082	0.38%
2024/06/03	7	23.08	11	23.11	23.10	-4	2,111	-0.19%
2024/05/31	17	23.69	67	23.78	23.20	-50	2,095	-2.39%
2024/05/30	271	23.87	13	23.62	23.90	258	2,090	12.34%	大買/鉅額交易
2024/05/29	3	21.73	9	21.74	21.75	-6	1,845	-0.33%
2024/05/27	1	21.40	3	20.90	21.25	-2	2,430	-0.08%
2024/05/23	0	0.00	5	20.94	20.80	-5	2,501	-0.20%
2024/05/22	0	0.00	10	21.24	21.25	-10	2,519	-0.40%
2024/05/21	2	21.20	9	21.34	21.15	-7	2,537	-0.28%
2024/05/16	1	20.90	0	0.00	20.75	1	2,663	0.04%
2024/05/15	2	20.60	1	20.60	20.60	1	2,924	0.03%
2024/05/14	0	0.00	6	20.51	20.50	-6	3,129	-0.19%
2024/05/13	1	20.10	0	0.00	20.25	1	3,199	0.03%
2024/05/10	2	20.50	0	0.00	20.45	2	3,192	0.06%
2024/05/09	2	20.70	0	0.00	20.65	2	3,193	0.06%
2024/05/08	1	20.90	0	0.00	20.90	1	3,196	0.03%
2024/05/07	3	20.60	3	20.95	21.35	0	3,185	0.00%
2024/05/06	2	20.70	0	0.00	20.70	2	3,166	0.06%
2024/04/24	2	20.60	0	0.00	20.65	2	3,247	0.06%
2024/04/22	1	20.30	1	20.70	20.20	0	3,260	0.00%
2024/04/19	1	20.00	0	0.00	20.40	1	3,263	0.03%
2024/04/18	1.5	21.42	0	0.00	21.30	1.5	3,301	0.05%
2024/04/16	4	21.63	2	20.80	21.25	2	3,411	0.06%
2024/04/15	5	22.26	0	0.00	22.20	5	3,405	0.15%
2024/04/11	0	0.00	1	23.00	22.85	-1	3,397	-0.03%
2024/04/09	2	22.95	0	0.00	23.05	2	3,443	0.06%
2024/04/03	1	23.00	0	0.00	23.10	1	3,469	0.03%
2024/03/28	0	0.00	3	23.43	23.30	-3	3,767	-0.08%
2024/03/26	5	23.69	7	23.51	23.25	-2	3,782	-0.05%
2024/03/21	0	0.00	3	22.97	22.90	-3	3,797	-0.08%
2024/03/20	2	22.93	0	0.00	22.80	2	3,812	0.05%
2024/03/19	5	23.14	1	23.15	23.15	4	3,828	0.10%
2024/03/18	0	23.30	0	0.00	23.40	0	3,993	0.00%
2024/03/15	4	23.48	0	0.00	23.35	4	4,061	0.10%
2024/03/14	2	23.75	2	23.78	23.75	0	4,124	0.00%
2024/03/13	2	24.40	1	23.85	23.80	1	4,252	0.02%
2024/03/12	3	24.47	5	24.66	24.80	-2	4,941	-0.04%
2024/03/11	6	24.04	3	24.10	24.10	3	5,391	0.06%
2024/03/08	2	23.65	8	23.65	23.90	-6	5,484	-0.11%
2024/03/07	4	24.81	13	24.70	24.15	-9	5,448	-0.17%
2024/03/06	2	24.70	4.2	24.75	24.65	-2.2	5,366	-0.04%
2024/03/05	14	25.56	19	25.55	25.15	-5	5,334	-0.09%
2024/03/04	9	25.09	5	24.68	24.65	4	5,159	0.08%
2024/03/01	28.2	26.64	16	26.14	25.95	12.2	5,079	0.24%
2024/02/29	0	0.00	36	26.65	26.65	-36	4,615	-0.78%
2024/02/27	4	24.33	0	0.00	24.25	4	4,502	0.09%
2024/02/26	0	0.00	2	24.73	24.90	-2	4,489	-0.04%
2024/02/23	7	24.51	4	24.64	24.35	3	4,488	0.07%
2024/02/22	0	0.00	1	24.55	24.55	-1	4,511	-0.02%
2024/02/21	1	24.85	18	24.88	24.75	-17	4,502	-0.38%
2024/02/20	1	25.25	4	24.95	24.90	-3	4,483	-0.07%
2024/02/19	4	25.56	1	25.75	25.45	3	4,459	0.07%
2024/02/16	20	25.84	15	25.47	25.80	5	4,428	0.11%
2024/02/15	16	24.83	11	24.51	24.40	5	4,183	0.12%
2024/02/05	5	23.63	7	23.56	23.10	-2	4,046	-0.05%
2024/02/02	5	23.10	0	0.00	22.90	5	4,026	0.12%
2024/02/01	1	22.95	0	0.00	22.85	1	4,218	0.02%
2024/01/31	1	23.00	0	0.00	23.00	1	4,248	0.02%
2024/01/30	0	0.00	1	23.40	23.15	-1	4,267	-0.02%
2024/01/29	1	23.25	0	0.00	23.15	1	4,291	0.02%
2024/01/26	0	0.00	1	23.15	23.15	-1	4,346	-0.02%
2024/01/25	2	23.93	1	23.85	23.75	1	4,429	0.02%
2024/01/24	1	23.45	0	0.00	23.30	1	4,401	0.02%
2024/01/23	5	23.39	2	23.35	23.45	3	4,458	0.07%
2024/01/22	4	23.41	3	23.42	23.55	1	4,494	0.02%
2024/01/17	1	23.10	0	0.00	23.10	1	4,823	0.02%
2024/01/15	0	0.00	3	23.82	23.80	-3	5,170	-0.06%
2024/01/12	2	24.05	0	0.00	23.60	2	5,190	0.04%
2024/01/11	8	23.79	9	23.98	24.35	-1	5,159	-0.02%
2024/01/10	4	23.40	0	0.00	23.30	4	5,118	0.08%
2024/01/08	2	23.78	6	23.90	23.70	-4	5,131	-0.08%
2024/01/05	0	0.00	2	23.80	23.90	-2	5,171	-0.04%
2024/01/04	0	0.00	7	23.85	23.95	-7	5,273	-0.13%
2024/01/03	2	24.70	4	24.61	24.15	-2	5,419	-0.04%
2024/01/02	10	24.45	10	24.60	24.65	0	5,499	0.00%
2023/12/29	1	24.55	0	0.00	24.40	1	5,503	0.02%
2023/12/28	11	25.12	0	0.00	24.70	11	5,508	0.20%
2023/12/27	6	25.22	30	25.10	25.05	-24	5,464	-0.44%
2023/12/26	1	24.50	0	0.00	24.30	1	5,325	0.02%
2023/12/25	5	24.32	0	0.00	24.20	5	5,306	0.09%
2023/12/22	1	23.95	0	0.00	23.90	1	5,272	0.02%
2023/12/21	3	23.70	3	23.90	23.75	0	5,272	0.00%
2023/12/19	5	23.70	4	23.45	23.45	1	5,302	0.02%
2023/12/18	14	23.94	3	24.05	23.80	11	5,370	0.20%
2023/12/15	1	24.25	4	24.13	24.10	-3	5,403	-0.06%
2023/12/14	3	24.52	1	24.30	24.40	2	5,412	0.04%
2023/12/13	9	24.93	12	24.99	24.50	-3	5,446	-0.06%
2023/12/12	8	24.16	4	24.30	24.05	4	5,464	0.07%
2023/12/11	1	24.65	3	24.90	24.65	-2	5,409	-0.04%
2023/12/08	31	25.43	4	25.18	25.20	27	5,341	0.51%
2023/12/07	72	26.17	29	25.98	25.15	43	5,206	0.83%
2023/12/06	19	26.26	15	26.25	26.40	4	4,527	0.09%
2023/12/05	1	24.20	0	0.00	24.00	1	3,970	0.03%
2023/12/04	0	0.00	2	23.93	23.75	-2	3,887	-0.05%
2023/12/01	0	0.00	1	23.65	23.65	-1	3,877	-0.03%
2023/11/30	2	23.90	2	23.90	23.80	0	3,881	0.00%
2023/11/29	4	23.78	5	24.05	23.75	-1	3,895	-0.03%
2023/11/28	2	23.48	1	23.80	23.90	1	3,976	0.03%
2023/11/27	1	23.20	2	23.10	23.00	-1	3,937	-0.03%
2023/11/24	4	23.45	7	23.46	23.30	-3	3,977	-0.08%
2023/11/22	0	0.00	1	24.10	24.05	-1	3,996	-0.03%
2023/11/21	2	24.63	4	24.51	24.40	-2	4,093	-0.05%
2023/11/17	3	23.87	0	0.00	23.90	3	4,391	0.07%
2023/11/15	1	24.20	0	0.00	24.30	1	4,398	0.02%
2023/11/13	0	0.00	4	24.58	24.40	-4	4,590	-0.09%
2023/11/10	2	23.80	5	23.60	23.55	-3	4,537	-0.07%
2023/11/09	14	24.63	8	24.59	24.10	6	4,518	0.13%
2023/11/08	0	0.00	1	24.25	24.15	-1	4,352	-0.02%
2023/11/07	1	24.45	3	24.35	24.35	-2	4,347	-0.05%
2023/11/06	0	0.00	1	24.45	24.50	-1	4,382	-0.02%
2023/11/03	3	24.45	0	0.00	24.45	3	4,397	0.07%
2023/11/02	3	24.23	4	24.26	24.25	-1	4,367	-0.02%
2023/11/01	1	23.25	0	0.00	23.25	1	4,306	0.02%
2023/10/31	0	0.00	1	24.04	23.55	-1	4,300	-0.02%
2023/10/30	1	24.05	1	23.55	23.55	0	4,296	0.00%
2023/10/27	5	24.34	2	24.05	24.20	3	4,346	0.07%
2023/10/26	1	24.45	1	24.65	23.90	0	4,321	0.00%
2023/10/25	4	24.68	11	24.98	24.30	-7	4,347	-0.16%
2023/10/24	4	24.68	2	24.30	24.45	2	4,266	0.05%
2023/10/23	8	24.26	9	24.37	24.05	-1	4,260	-0.02%
2023/10/20	1	22.30	0	0.00	22.50	1	4,310	0.02%
2023/10/19	4	22.95	1	23.20	22.90	3	4,367	0.07%
2023/10/18	4	23.66	2	23.65	23.35	2	4,473	0.04%
2023/10/17	1	23.65	0	0.00	23.35	1	4,516	0.02%
2023/10/16	1	23.55	1	23.55	23.60	0	4,719	0.00%
2023/10/12	2	24.78	14	24.85	24.85	-12	5,447	-0.22%
2023/10/11	10	24.62	6	24.93	24.10	4	5,510	0.07%
2023/10/06	1	24.10	7	24.67	24.55	-6	5,613	-0.11%
2023/10/05	0	0.00	1	23.80	23.65	-1	5,956	-0.02%
2023/10/04	1	23.35	0	0.00	23.05	1	6,043	0.02%
2023/10/02	0	0.00	1	24.25	24.25	-1	6,158	-0.02%
2023/09/28	3	23.37	0	0.00	23.30	3	6,202	0.05%
2023/09/25	2	24.48	1	24.10	24.00	1	7,057	0.01%
2023/09/22	0	0.00	1	24.25	24.20	-1	7,090	-0.01%
2023/09/21	6	24.39	11	24.31	24.35	-5	7,137	-0.07%
2023/09/20	1	24.47	3	24.40	24.25	-2	7,080	-0.03%
2023/09/19	1	23.80	0	0.00	23.85	1	7,069	0.01%
2023/09/18	3	24.43	1	24.40	24.20	2	7,103	0.03%
2023/09/15	0	0.00	2	24.55	24.40	-2	7,189	-0.03%
2023/09/13	1	22.65	0	0.00	22.85	1	7,087	0.01%
2023/09/11	0	0.00	1	22.90	22.40	-1	7,443	-0.01%
2023/09/08	4	23.73	4	23.50	23.50	0	7,598	0.00%
2023/09/06	5	24.12	5	23.81	23.80	0	7,906	0.00%
2023/09/01	7	24.14	4	24.43	24.20	3	8,569	0.04%
2023/08/31	4	23.28	4	23.50	23.50	0	9,008	0.00%
2023/08/30	5	24.00	4.9	23.70	23.50	0.1	9,285	0.00%
2023/08/29	2	23.25	2	23.35	23.35	0	9,421	0.00%
2023/08/28	6.9	23.61	6	23.06	23.10	0.9	9,472	0.01%
2023/08/25	3	24.28	8	24.09	24.05	-5	9,515	-0.05%
2023/08/24	13	25.17	18	24.84	25.40	-5	9,764	-0.05%
2023/08/23	4	23.25	3	22.95	23.25	1	9,712	0.01%
2023/08/22	1	23.05	5	23.10	22.85	-4	9,950	-0.04%
2023/08/21	1	23.65	1	23.20	23.20	0	10,300	0.00%
2023/08/18	16	23.91	0	0.00	23.60	16	10,860	0.15%
2023/08/17	7	23.77	5	23.94	24.20	2	11,068	0.02%
2023/08/16	0	0.00	1	22.55	22.65	-1	11,092	-0.01%
2023/08/15	3	22.55	0	0.00	22.55	3	11,188	0.03%
2023/08/14	1	22.00	1	22.00	21.95	0	11,162	0.00%
2023/08/11	2	22.68	0	0.00	22.45	2	11,138	0.02%
2023/08/10	9	22.51	1	22.60	22.50	8	11,115	0.07%
2023/08/09	2	23.98	0	0.00	23.45	2	11,060	0.02%
2023/08/08	1	23.20	0	0.00	23.40	1	11,011	0.01%
2023/08/07	0	0.00	3	23.55	23.90	-3	10,990	-0.03%
2023/08/04	7	23.54	2	23.90	23.45	5	10,955	0.05%
2023/08/02	2	23.85	3	24.00	23.75	-1	10,926	-0.01%
2023/08/01	0	0.00	1	24.60	24.75	-1	10,867	-0.01%
2023/07/31	3	25.10	4	25.55	25.15	-1	10,775	-0.01%
2023/07/28	5	26.00	6.4	25.56	25.40	-1.4	10,689	-0.01%
2023/07/27	4	26.40	4	26.44	26.45	0	10,564	0.00%
2023/07/26	4	26.83	5	26.70	26.40	-1	10,494	-0.01%
2023/07/25	28.4	27.75	31	27.81	27.85	-2.6	10,331	-0.03%
2023/07/24	8	26.94	8	26.79	27.00	0	10,090	0.00%
2023/07/21	6	26.80	18	27.14	27.10	-12	10,009	-0.12%
2023/07/20	20	26.85	13	27.03	26.55	7	9,888	0.07%
2023/07/19	3	27.30	3	27.03	26.85	0	9,796	0.00%
2023/07/18	46	27.79	19	27.77	27.75	27	9,579	0.28%
2023/07/17	24	27.33	8	27.20	26.70	16	9,000	0.18%
2023/07/14	2	26.60	4	26.83	26.70	-2	8,785	-0.02%
2023/07/13	2	26.65	13	26.52	26.50	-11	8,625	-0.13%
2023/07/12	20	26.79	30	26.66	26.75	-10	8,359	-0.12%
2023/07/11	5	24.99	42	24.97	25.20	-37	7,902	-0.47%
2023/07/10	4	25.13	54	24.93	25.00	-50	7,807	-0.64%
2023/07/07	2	24.53	3	24.67	24.90	-1	7,768	-0.01%
2023/07/06	4	25.26	1	25.65	25.35	3	7,695	0.04%
2023/07/05	20	25.79	12	25.80	25.35	8	7,608	0.10%
2023/07/04	32	26.71	42	26.90	26.55	-10	7,426	-0.13%
2023/07/03	0	0.00	6	25.50	25.50	-6	6,856	-0.09%
2023/06/30	0	0.00	1	23.00	23.20	-1	6,749	-0.01%
2023/06/29	0	0.00	10	22.90	22.95	-10	6,691	-0.15%
2023/06/28	0	0.00	2	22.25	22.30	-2	6,632	-0.03%
2023/06/27	0	0.00	10	22.50	21.85	-10	6,615	-0.15%
2023/06/26	3	22.83	4	22.54	22.30	-1	6,608	-0.02%
2023/06/21	4	23.04	11	22.99	22.95	-7	6,567	-0.11%
2023/06/20	4	22.41	13	22.25	22.60	-9	6,451	-0.14%
2023/06/19	11	22.38	3	22.42	22.30	8	6,456	0.12%
2023/06/16	1	22.80	1	22.60	22.60	0	6,565	0.00%
2023/06/15	33	23.63	79	23.19	23.10	-46	6,531	-0.70%
2023/06/14	75	22.95	4	23.09	23.20	71	6,413	1.11%
2023/06/13	8	22.88	5	22.78	22.55	3	6,256	0.05%
2023/06/12	17	22.89	52	22.67	22.40	-35	6,262	-0.56%
2023/06/09	34	22.78	39	22.97	22.70	-5	6,134	-0.08%
2023/06/08	29	21.24	4	21.80	21.35	25	5,747	0.43%
2023/06/07	22	21.30	7	21.40	21.15	15	5,610	0.27%
2023/06/06	19	22.51	23	21.88	21.60	-4	5,479	-0.07%
2023/06/05	0	0.00	21	22.33	22.65	-21	4,926	-0.43%
2023/06/02	42	20.91	7	20.75	20.60	35	4,660	0.75%
2023/06/01	33	19.95	54	19.72	20.10	-21	4,478	-0.47%
2023/05/31	10	20.10	5	20.04	19.80	5	4,426	0.11%
2023/05/30	26	20.76	15	20.53	20.00	11	4,328	0.25%
2023/05/29	13	20.67	85	20.51	20.80	-72	3,989	-1.80%
2023/05/26	112	20.47	10	20.90	20.65	102	3,914	2.61%	大買/鉅額交易
2023/05/25	30	20.75	18	20.83	20.65	12	3,919	0.31%
2023/05/24	81	19.90	12	20.07	19.90	69	3,547	1.95%
2023/05/23	8	19.18	23	19.36	19.50	-15	2,983	-0.50%
2023/05/22	2	17.43	21.1	17.37	17.75	-19.1	2,692	-0.71%
2023/05/19	5.1	16.49	2	16.60	16.15	3.1	2,522	0.12%
2023/05/11	0	0.00	3	15.15	14.85	-3	2,619	-0.11%
2023/05/05	2	15.30	2	15.20	15.20	0	2,649	0.00%
2023/05/04	2	15.25	2	15.25	15.25	0	2,688	0.00%
2023/05/03	1	15.40	1	15.20	15.20	0	2,708	0.00%
2023/04/26	1	14.95	0	0.00	15.10	1	2,838	0.04%
2023/04/25	0	0.00	24	14.80	14.80	-24	2,893	-0.83%
2023/04/21	1	15.15	0	0.00	15.00	1	2,899	0.03%
2023/04/20	1	15.55	0	0.00	15.45	1	2,890	0.03%
2023/04/19	6	15.90	0	0.00	15.75	6	2,882	0.21%
2023/04/18	7	15.86	0	0.00	15.80	7	2,878	0.24%
2023/04/17	1	16.10	0	0.00	16.05	1	2,885	0.03%
2023/04/14	2	16.50	0	0.00	16.20	2	2,890	0.07%
2023/04/13	6	16.25	0	0.00	16.20	6	3,002	0.20%
2023/04/11	0	0.00	2	16.10	16.05	-2	2,998	-0.07%
2023/04/07	3	15.88	0	0.00	15.85	3	2,987	0.10%
2023/04/06	1	15.85	2	16.05	15.85	-1	2,983	-0.03%
2023/03/31	2	15.95	0	0.00	15.95	2	2,977	0.07%
2023/03/29	0	0.00	1	16.25	16.25	-1	2,957	-0.03%
2023/03/28	1	16.35	6	16.32	16.25	-5	2,980	-0.17%
2023/03/27	2	16.75	2	16.80	16.70	0	2,960	0.00%
2023/03/24	0	0.00	3	17.25	17.20	-3	2,982	-0.10%
2023/03/22	6	17.13	2	17.15	17.10	4	3,351	0.12%
2023/03/21	5	17.00	11	17.17	17.20	-6	3,292	-0.18%
2023/03/20	0	16.75	2	16.60	16.40	-2	3,126	-0.06%
2023/03/17	5.1	16.60	6	16.54	16.55	-0.9	3,058	-0.03%
2023/03/16	2	15.83	0	0.00	16.00	2	2,901	0.07%
2023/03/15	0	0.00	4	16.30	16.20	-4	2,869	-0.14%
2023/03/10	5	15.70	5	15.60	15.60	0	2,658	0.00%
2023/03/09	0	0.00	0.1	16.10	15.75	-0.1	2,668	0.00%
2023/03/07	10	15.73	5	15.75	15.75	5	2,676	0.19%
2023/03/06	0	0.00	23	15.66	15.70	-23	2,646	-0.87%
2023/03/03	4	15.53	6	15.58	15.60	-2	2,667	-0.07%
2023/03/02	2	15.50	2	15.40	15.40	0	2,651	0.00%
2023/03/01	2	15.60	2	15.35	15.35	0	2,678	0.00%
2023/02/24	39.1	16.29	31	16.41	15.75	8.1	2,657	0.30%
2023/02/23	14	16.10	59.2	15.69	16.25	-45.2	2,458	-1.84%
2023/02/22	0	0.00	15	14.75	14.80	-15	2,233	-0.67%
2023/02/21	0	0.00	5	15.11	14.90	-5	2,248	-0.22%
2023/02/20	0	0.00	1	15.20	15.05	-1	2,331	-0.04%
2023/02/17	12	15.03	2	15.00	15.05	10	2,340	0.43%
2023/02/16	7	14.93	5	14.98	14.90	2	2,337	0.09%
2023/02/13	0	0.00	1	14.60	14.40	-1	2,917	-0.03%
2023/02/10	21	14.34	0	0.00	14.10	21	3,141	0.67%
2023/02/09	0	14.80	0	0.00	14.65	0	3,229	0.00%
2023/02/08	1	14.70	0	0.00	14.65	1	3,235	0.03%
2023/02/03	0	0.00	4	14.63	14.70	-4	3,266	-0.12%
2023/02/01	0	0.00	6	14.35	14.40	-6	3,287	-0.18%
2023/01/30	10	14.30	11	14.19	14.30	-1	3,706	-0.03%
2023/01/17	6	13.79	0	0.00	13.80	6	3,666	0.16%
2023/01/16	0	0.00	15	13.95	13.75	-15	3,670	-0.41%
2023/01/13	15	13.77	0	0.00	13.55	15	3,651	0.41%
2023/01/09	0	0.00	10	13.80	13.80	-10	3,866	-0.26%
2023/01/06	5	13.70	0	0.00	13.80	5	3,864	0.13%
2023/01/05	0	0.00	4	13.94	13.70	-4	3,872	-0.10%
2023/01/03	11.2	13.90	4	13.95	13.70	7.2	3,834	0.19%
2022/12/29	5	13.55	0	0.00	13.50	5	3,702	0.14%
2022/12/23	0	0.00	5	13.52	13.55	-5	3,654	-0.14%
2022/12/22	1	13.65	1	13.50	13.55	0	3,664	0.00%
2022/12/21	1	13.60	0	0.00	13.50	1	3,688	0.03%
2022/12/20	6	13.44	3	13.98	13.40	3	3,784	0.08%
2022/12/19	1	13.90	0	0.00	13.70	1	3,771	0.03%
2022/12/16	14	14.01	2	14.20	14.00	12	3,761	0.32%
2022/12/15	16	14.63	29	14.73	14.60	-13	3,704	-0.35%
2022/12/14	30	14.46	32	14.40	14.45	-2	3,438	-0.06%
2022/12/13	0	0.00	1	13.45	13.45	-1	3,258	-0.03%
2022/12/08	1	13.70	6	13.62	13.70	-5	3,256	-0.15%
2022/12/07	0	0.00	2	13.58	13.55	-2	3,253	-0.06%
2022/12/06	5	14.08	5	14.27	13.90	0	3,256	0.00%
2022/12/05	5	14.28	4	14.68	14.25	1	3,255	0.03%
2022/12/01	7	14.29	3	14.37	14.30	4	3,201	0.12%
2022/11/30	0	0.00	3	14.18	14.15	-3	3,180	-0.09%
2022/11/29	12	13.85	0	0.00	13.85	12	3,157	0.38%
2022/11/28	2	13.85	2	14.00	13.85	0	3,139	0.00%
2022/11/25	2	14.15	6	14.18	13.90	-4	3,138	-0.13%
2022/11/24	5	14.02	0	0.00	14.00	5	3,111	0.16%
2022/11/23	3	14.02	5	14.14	13.90	-2	3,107	-0.06%
2022/11/22	0	0.00	2	13.80	13.80	-2	3,069	-0.07%
2022/11/17	7	14.09	10	14.02	14.20	-3	3,022	-0.10%
2022/11/16	0	0.00	10	14.33	14.05	-10	3,000	-0.33%
2022/11/15	1	13.50	3	13.80	13.80	-2	2,910	-0.07%
2022/11/14	10	13.62	1	13.85	13.70	9	2,898	0.31%
2022/11/11	6	13.85	6	14.43	13.60	0	2,887	0.00%
2022/11/10	10	14.16	4	13.94	14.00	6	2,881	0.21%
2022/11/09	4	14.50	16	14.59	14.45	-12	2,822	-0.43%
2022/11/08	16	14.45	12	14.53	14.10	4	2,298	0.17%
2022/11/07	2	13.40	5	13.83	14.40	-3	1,999	-0.15%
2022/11/04	0	0.00	4	13.20	13.10	-4	1,915	-0.21%
2022/11/03	4	13.13	0	0.00	13.15	4	1,907	0.21%
2022/11/02	5	12.93	13	12.93	12.95	-8	1,909	-0.42%
2022/11/01	4	12.74	0	0.00	12.85	4	1,902	0.21%
2022/10/31	9	12.90	0	0.00	12.80	9	1,903	0.47%
2022/10/28	0	0.00	26	13.15	12.85	-26	1,886	-1.38%
2022/10/27	35	13.19	27	13.02	13.30	8	1,853	0.43%
2022/10/26	25	12.58	6	12.66	12.90	19	1,609	1.18%
2022/10/24	10	12.00	0	0.00	11.95	10	1,702	0.59%
2022/10/20	1	12.65	0	0.00	12.25	1	1,756	0.06%
2022/10/19	4	12.88	6	12.85	13.00	-2	1,650	-0.12%
2022/10/18	7	12.06	4	11.98	11.85	3	1,518	0.20%
2022/10/17	0	12.95	0	0.00	11.70	0	1,514	0.00%
2022/10/11	5	11.80	1	11.85	11.80	4	1,778	0.22%
2022/10/05	0	0.00	1	12.35	12.35	-1	1,768	-0.06%
2022/10/03	0	0.00	20	12.10	12.15	-20	1,764	-1.13%
2022/09/29	0	0.00	1	12.00	12.15	-1	1,762	-0.06%
2022/09/27	21	12.40	1	12.50	12.50	20	1,729	1.16%
2022/09/26	3	12.22	0	0.00	12.10	3	1,642	0.18%
2022/09/16	5	14.35	0	0.00	14.30	5	1,652	0.30%
2022/09/13	1	14.60	0	0.00	14.65	1	1,677	0.06%
2022/09/07	1	13.90	0	0.00	13.90	1	1,680	0.06%
2022/09/06	0	0.00	10	14.00	14.00	-10	1,676	-0.60%
2022/09/05	6	14.49	1	14.40	14.45	5	1,683	0.30%
2022/08/29	5	14.50	0	0.00	14.60	5	1,651	0.30%
2022/08/26	0	0.00	1	15.15	15.10	-1	1,643	-0.06%
2022/08/24	3	14.72	0	0.00	14.65	3	1,637	0.18%
2022/08/23	1	14.60	2	14.65	14.55	-1	1,633	-0.06%
2022/08/22	0	0.00	7	14.86	14.80	-7	1,635	-0.43%
2022/08/17	0	0.00	2	16.15	16.30	-2	1,597	-0.13%
2022/08/16	1	16.00	0	0.00	15.80	1	1,555	0.06%
2022/08/15	1	16.00	4	15.80	16.00	-3	1,536	-0.20%
2022/08/12	2	15.55	0	0.00	15.60	2	1,500	0.13%
2022/08/11	6	15.50	0	0.00	15.40	6	1,474	0.41%
2022/08/09	0	0.00	1	15.50	15.10	-1	1,453	-0.07%
2022/08/08	0	0.00	8	15.00	15.15	-8	1,432	-0.56%
2022/08/02	10	14.79	0	0.00	14.80	10	1,416	0.71%
2022/07/29	1	15.75	9	15.78	14.90	-8	1,405	-0.57%
2022/07/28	5	14.87	0	0.00	14.80	5	1,123	0.45%
2022/07/27	10	15.40	0	0.00	15.55	10	1,045	0.96%
2022/07/26	1	15.80	0	0.00	15.40	1	1,021	0.10%
2022/07/25	0	0.00	1	16.30	16.45	-1	1,001	-0.10%
2022/07/20	8	16.94	0	0.00	16.70	8	989	0.81%
2022/07/15	0	0.00	1	14.80	14.75	-1	751	-0.13%
2022/07/12	0	0.00	1	14.15	14.00	-1	777	-0.13%
2022/07/08	0	0.00	28	14.67	14.90	-28	778	-3.60%
2022/07/07	1	14.45	0	0.00	14.40	1	782	0.13%
2022/07/05	0	0.00	6	14.40	14.55	-6	807	-0.74%
2022/07/04	6	14.20	0	0.00	14.05	6	800	0.75%
2022/07/01	27	13.95	0	0.00	13.50	27	794	3.40%
2022/06/30	0	15.26	0	0.00	14.80	0	770	0.00%
2022/06/27	0	16.03	0	0.00	15.95	0	776	0.00%
2022/06/20	5	15.50	0	0.00	14.95	5	869	0.58%
2022/06/14	5	16.45	0	0.00	16.80	5	889	0.56%
2022/06/13	20	17.30	0	0.00	17.20	20	880	2.27%
2022/06/09	0	0.00	1	18.10	18.15	-1	901	-0.11%
2022/05/31	0	0.00	19	18.21	18.25	-19	1,067	-1.78%
2022/05/30	0	0.00	6	18.00	18.30	-6	1,091	-0.55%
2022/05/12	1	16.75	0	0.00	16.70	1	1,559	0.06%
2022/05/11	0	0.00	2	17.10	17.10	-2	1,566	-0.13%
2022/05/10	5	17.40	0	0.00	17.55	5	1,591	0.31%
2022/05/09	1	17.80	0	0.00	17.35	1	1,746	0.06%
2022/04/28	11	18.56	0	0.00	18.45	11	1,905	0.58%
2022/04/26	0	0.00	10	19.20	19.00	-10	1,899	-0.53%
2022/04/20	0	0.00	1	20.80	20.85	-1	1,956	-0.05%
2022/04/19	6	20.80	0	0.00	20.80	6	1,978	0.30%
2022/04/18	3	21.50	3	20.92	20.75	0	2,010	0.00%
2022/04/15	0	0.00	0	21.00	20.70	0	2,022	0.00%
2022/04/14	1	21.10	0	0.00	20.90	1	2,098	0.05%
2022/04/13	0	0.00	4	21.20	21.15	-4	2,168	-0.18%
2022/04/12	1	20.00	4	20.08	20.65	-3	2,269	-0.13%
2022/04/06	0	0.00	1	21.60	21.75	-1	2,552	-0.04%
2022/04/01	0	0.00	32	21.41	21.60	-32	2,840	-1.13%
2022/03/30	2	22.08	0	0.00	21.90	2	3,339	0.06%
2022/03/29	3	22.15	0	0.00	22.10	3	4,740	0.06%
2022/03/28	0	0.00	22	22.55	22.40	-22	5,040	-0.44%
2022/03/25	1	22.35	2	22.48	22.00	-1	5,015	-0.02%
2022/03/24	9	21.92	0	0.00	21.95	9	5,028	0.18%
2022/03/17	0	0.00	15	21.68	21.75	-15	5,551	-0.27%
2022/03/16	1	21.55	0	0.00	21.30	1	5,617	0.02%
2022/03/15	10	21.20	0	0.00	21.10	10	5,720	0.17%
2022/03/14	4	21.85	4	21.60	21.70	0	5,767	0.00%
2022/03/10	1	22.10	2	22.50	22.10	-1	5,834	-0.02%
2022/03/09	0	0.00	5	21.45	21.45	-5	5,889	-0.08%
2022/03/07	8	21.20	2	21.25	21.30	6	5,975	0.10%
2022/03/04	0	0.00	3	22.53	22.55	-3	6,033	-0.05%
2022/03/03	12	23.31	11	23.05	23.00	1	6,072	0.02%
2022/03/02	16	22.95	6	23.36	23.25	10	6,121	0.16%
2022/03/01	1	22.95	15	23.31	22.95	-14	6,171	-0.23%
2022/02/25	1	22.10	0.2	21.60	21.80	0.8	6,069	0.01%
2022/02/24	10	21.90	33	21.40	21.50	-23	6,106	-0.38%
2022/02/22	1	22.05	2	22.05	21.85	-1	6,493	-0.02%
2022/02/21	5	22.40	0	0.00	22.55	5	6,549	0.08%
2022/02/18	7	22.67	0	0.00	22.90	7	6,650	0.11%
2022/02/17	11	23.09	14	23.58	23.10	-3	6,791	-0.04%
2022/02/16	4	22.35	7	23.19	23.90	-3	6,815	-0.04%
2022/02/15	5	21.87	3	21.80	21.80	2	6,950	0.03%
2022/02/14	2	21.30	0	0.00	21.30	2	7,139	0.03%
2022/02/11	1	22.15	2	22.25	22.10	-1	7,514	-0.01%
2022/02/10	6	21.89	2	21.98	22.30	4	8,106	0.05%
2022/02/09	5	22.21	25	22.41	22.45	-20	8,506	-0.24%
2022/02/08	7	21.04	3	21.63	21.75	4	8,543	0.05%
2022/02/07	12	21.20	0	0.00	19.80	12	8,490	0.14%
2022/01/25	11	21.05	2	20.70	20.55	9	8,511	0.11%
2022/01/24	2	20.80	1	21.20	21.15	1	8,542	0.01%
2022/01/20	12	21.94	0	0.00	22.00	12	8,595	0.14%
2022/01/19	1	21.90	2	22.00	22.10	-1	8,620	-0.01%
2022/01/18	1	22.45	6	22.20	22.25	-5	8,669	-0.06%
2022/01/17	1	21.90	0	0.00	22.30	1	8,702	0.01%
2022/01/14	2	21.70	2	21.60	21.75	0	8,757	0.00%
2022/01/13	1	22.65	3	22.68	22.50	-2	9,080	-0.02%
2022/01/12	2	22.85	2	22.50	22.70	0	9,382	0.00%
2022/01/11	7	22.80	16	22.59	22.60	-9	9,861	-0.09%
2022/01/10	4	23.24	13	23.17	23.20	-9	10,194	-0.09%
2022/01/07	18	23.10	0	0.00	22.95	18	10,206	0.18%
2022/01/06	13	24.20	0	0.00	23.90	13	10,198	0.13%
2022/01/05	10	24.90	1	25.15	24.85	9	10,309	0.09%
2022/01/04	6	24.23	11	24.50	24.50	-5	10,302	-0.05%
2022/01/03	6	24.84	13	24.85	24.55	-7	10,328	-0.07%
2021/12/30	4	24.69	9	24.68	24.60	-5	10,504	-0.05%
2021/12/29	28	25.29	2	25.48	25.35	26	10,455	0.25%
2021/12/28	60	26.83	30	26.57	26.00	30	10,366	0.29%
2021/12/27	15	26.11	25	26.56	27.00	-10	10,120	-0.10%
2021/12/24	17	26.48	19	26.43	26.55	-2	9,973	-0.02%
2021/12/23	79	26.39	53	26.55	27.00	26	9,701	0.27%
2021/12/22	7	24.14	161	25.31	25.35	-154	8,351	-1.84%	大賣/鉅額交易
2021/12/21	2	23.15	0	0.00	23.05	2	8,071	0.02%
2021/12/20	4	23.01	1	23.20	22.85	3	8,067	0.04%
2021/12/17	10	22.60	2	22.85	22.60	8	8,023	0.10%
2021/12/16	1	23.00	1	22.90	22.90	0	8,001	0.00%
2021/12/15	1	22.65	6	22.59	22.75	-5	7,999	-0.06%
2021/12/14	9	22.84	1	22.85	22.40	8	7,994	0.10%
2021/12/13	68	24.53	47	23.93	23.95	21	7,897	0.27%
2021/12/10	1	23.80	0	0.00	23.30	1	7,561	0.01%
2021/12/09	14	23.64	1	23.30	23.35	13	7,664	0.17%
2021/12/08	0	0.00	5	23.45	23.40	-5	7,574	-0.07%
2021/12/07	0	0.00	1	23.10	23.50	-1	7,530	-0.01%
2021/12/06	7	23.03	9	23.03	23.15	-2	7,512	-0.03%
2021/12/03	6	23.58	22	23.82	23.80	-16	7,506	-0.21%
2021/12/02	6	23.20	3	23.40	23.20	3	7,408	0.04%
2021/12/01	2	23.05	1	23.15	23.15	1	7,493	0.01%
2021/11/30	6	22.89	8	23.29	23.05	-2	7,521	-0.03%
2021/11/29	0	0.00	30	21.13	21.95	-30	7,474	-0.40%
2021/11/26	29	22.97	1	22.80	22.60	28	7,489	0.37%
2021/11/25	40	23.44	4	23.33	23.45	36	7,436	0.48%
2021/11/24	4	22.88	12	22.91	22.90	-8	7,345	-0.11%
2021/11/23	1	22.80	1	22.90	22.55	0	7,339	0.00%
2021/11/22	1	23.20	0	0.00	23.55	1	7,505	0.01%
2021/11/19	4	23.44	24	23.26	24.00	-20	7,423	-0.27%
2021/11/18	4	22.25	6	22.48	22.20	-2	7,207	-0.03%
2021/11/17	16	22.15	21	22.28	22.35	-5	7,177	-0.07%
2021/11/16	4	23.60	6	23.34	23.05	-2	7,081	-0.03%
2021/11/15	5	23.30	4	23.39	23.50	1	6,940	0.01%
2021/11/12	12	24.22	37.1	24.12	23.85	-25.1	6,852	-0.37%
2021/11/11	39	24.12	5	23.88	23.50	34	6,655	0.51%
2021/11/10	28	24.92	68	24.77	24.60	-40	6,471	-0.62%
2021/11/09	46	24.77	33	24.63	24.60	13	6,102	0.21%
2021/11/08	55	23.02	98	22.62	23.00	-43	5,501	-0.78%
2021/11/05	31	21.42	6	21.37	21.30	25	5,133	0.49%
2021/11/03	0	0.00	4	20.94	20.85	-4	5,125	-0.08%
2021/11/02	1	20.25	12	20.28	20.20	-11	5,254	-0.21%
2021/11/01	1	20.90	0	0.00	20.70	1	5,247	0.02%
2021/10/29	4	20.48	10	20.70	20.25	-6	5,226	-0.11%
2021/10/28	2	21.05	0	0.00	21.00	2	5,205	0.04%
2021/10/27	18	20.95	0	0.00	20.95	18	5,280	0.34%
2021/10/26	46	20.45	36	20.46	20.20	10	5,301	0.19%
2021/10/25	26	20.71	5	20.70	20.70	21	5,337	0.39%
2021/10/22	0	0.00	1	21.15	21.15	-1	5,884	-0.02%
2021/10/21	44	22.35	28.2	21.95	21.60	15.9	6,516	0.24%
2021/10/20	9	21.71	45	21.69	21.20	-36	6,362	-0.57%
2021/10/19	46.1	21.55	31	21.31	21.60	15.1	6,079	0.25%
2021/10/18	18.2	20.34	17	20.71	21.00	1.2	5,617	0.02%
2021/10/12	13	19.03	3	19.65	18.60	10	5,170	0.19%
2021/10/08	2	19.25	3	19.05	18.90	-1	5,090	-0.02%
2021/10/07	8	19.61	15	19.48	19.35	-7	5,182	-0.14%
2021/10/06	0	0.00	3	18.70	18.40	-3	5,038	-0.06%
2021/10/05	5	18.60	5	18.20	18.50	0	5,073	0.00%
2021/10/04	0	0.00	3	18.08	17.75	-3	5,064	-0.06%
2021/10/01	5	18.48	2	18.45	18.55	3	5,049	0.06%
2021/09/30	2	19.58	3	19.38	19.55	-1	5,039	-0.02%
2021/09/29	26	18.95	13	18.65	18.65	13	5,046	0.26%
2021/09/28	22	20.01	12	19.95	19.95	10	5,086	0.20%
2021/09/27	2	20.35	2	20.55	20.35	0	5,148	0.00%
2021/09/24	0	0.00	0	20.17	20.50	0	5,184	0.00%
2021/09/23	0	0.00	4	20.30	20.05	-4	5,245	-0.08%
2021/09/22	2	19.83	0	0.00	20.00	2	5,324	0.04%
2021/09/17	20	20.75	20	20.80	20.95	0	5,376	0.00%
2021/09/16	10	21.18	10	20.75	20.75	0	5,534	0.00%
2021/09/14	1	20.90	12	21.60	21.60	-11	5,639	-0.20%
2021/09/13	0	0.00	14	21.00	21.00	-14	5,718	-0.24%
2021/09/10	4	20.88	0	0.00	20.80	4	5,813	0.07%
2021/09/08	0	0.00	13	20.80	20.90	-13	6,028	-0.22%
2021/09/07	0	0.00	11	21.65	21.65	-11	6,138	-0.18%
2021/09/06	35	22.53	26	22.90	21.90	9	6,299	0.14%
2021/09/03	38	21.31	11	21.35	21.35	27	6,268	0.43%
2021/09/02	12	22.46	14	21.78	21.75	-2	6,578	-0.03%
2021/09/01	31	22.62	3	23.03	22.60	28	6,793	0.41%
2021/08/30	4	22.71	1	22.60	22.65	3	7,043	0.04%
2021/08/27	1	22.80	0	0.00	22.95	1	7,230	0.01%
2021/08/26	36	23.34	0	0.00	23.10	36	7,420	0.49%
2021/08/25	1	22.95	3	23.00	22.95	-2	7,733	-0.03%
2021/08/24	33	23.48	6	23.13	22.85	27	7,820	0.35%
2021/08/23	8	21.79	16	22.05	22.30	-8	7,848	-0.10%
2021/08/20	1	21.10	0	0.00	21.05	1	7,967	0.01%
2021/08/19	1	21.50	0	0.00	20.90	1	8,027	0.01%
2021/08/18	13	21.87	1	22.00	22.00	12	8,156	0.15%
2021/08/17	1	21.90	0	0.00	21.00	1	8,366	0.01%
2021/08/16	9	22.47	1	22.90	22.25	8	8,497	0.09%
2021/08/13	1	23.00	20	22.75	22.80	-19	8,909	-0.21%
2021/08/11	12	23.93	20	24.01	23.60	-8	9,109	-0.09%
2021/08/10	2	25.20	5	26.22	25.20	-3	9,133	-0.03%
2021/08/09	7	26.58	21	26.54	26.05	-14	9,209	-0.15%
2021/08/06	21	26.37	7	26.44	25.60	14	9,267	0.15%
2021/08/05	0	0.00	1	25.80	25.30	-1	9,258	-0.01%
2021/08/04	6	25.79	13	25.47	25.40	-7	9,342	-0.07%
2021/08/03	21	26.20	9	26.07	25.85	12	9,614	0.12%
2021/08/02	31	26.80	41	26.54	26.55	-10	9,883	-0.10%
2021/07/30	6	25.27	36	25.38	25.75	-30	9,904	-0.30%
2021/07/29	8	25.58	11	25.09	25.40	-3	10,042	-0.03%
2021/07/28	34	25.91	25	25.71	25.20	9	10,144	0.09%
2021/07/27	89	27.30	44	27.58	26.30	45	9,734	0.46%
2021/07/26	18	25.38	18	25.88	25.90	0	9,183	0.00%
2021/07/21	1	23.00	4	23.15	23.05	-3	9,634	-0.03%
2021/07/20	6	24.13	1	24.30	23.75	5	10,097	0.05%
2021/07/19	15	24.78	10	24.25	24.25	5	10,065	0.05%
2021/07/16	0	0.00	2.2	25.28	24.85	-2.2	10,094	-0.02%
2021/07/15	0	0.00	2	24.30	24.65	-2	10,091	-0.02%
2021/07/14	12	23.93	10	24.35	23.85	2	10,097	0.02%
2021/07/13	3	24.12	3.2	25.08	24.15	-0.2	9,985	0.00%
2021/07/12	18	24.87	15	24.92	25.25	3	9,952	0.03%
2021/07/09	4	25.11	0	0.00	25.00	4	9,914	0.04%
2021/07/08	10	25.50	11	25.61	25.60	-1	9,964	-0.01%
2021/07/07	6	25.53	7	25.29	25.35	-1	10,006	-0.01%
2021/07/06	2	26.10	7	26.14	25.65	-5	10,041	-0.05%
2021/07/05	14	26.30	2	26.25	26.45	12	10,210	0.12%
2021/07/02	19	25.60	15	25.35	25.30	4	10,406	0.04%
2021/07/01	0	0.00	5	25.61	25.55	-5	10,493	-0.05%
2021/06/30	1	25.90	22	25.94	25.85	-21	10,595	-0.20%
2021/06/29	8	26.15	8	25.64	25.60	0	10,873	0.00%
2021/06/28	7	26.65	7	26.25	26.25	0	11,111	0.00%
2021/06/25	10	27.41	16	27.15	26.90	-6	11,160	-0.05%
2021/06/24	23	27.09	13	27.27	27.20	10	11,083	0.09%
2021/06/23	15	26.88	20	27.00	26.40	-5	11,158	-0.04%
2021/06/22	42	26.98	31	27.25	26.75	11	11,554	0.10%
2021/06/21	10	27.44	2	27.80	27.25	8	11,582	0.07%
2021/06/18	10	28.48	13	28.74	28.95	-3	12,734	-0.02%
2021/06/17	5	28.07	4	28.00	28.00	1	12,614	0.01%
2021/06/16	31	28.99	36	28.72	28.30	-5	12,653	-0.04%
2021/06/15	15	29.20	14	29.26	29.20	1	12,668	0.01%
2021/06/11	11	28.36	3	28.95	28.30	8	13,381	0.06%
2021/06/10	23	29.53	26	29.53	28.75	-3	13,691	-0.02%
2021/06/09	16	28.52	30	28.82	28.40	-14	13,488	-0.10%
2021/06/08	18	28.24	13	28.17	28.05	5	13,317	0.04%
2021/06/07	15	26.93	8	26.94	26.95	7	13,176	0.05%
2021/06/04	13	28.66	11	29.16	28.10	2	13,081	0.02%
2021/06/03	16	29.19	17	29.14	29.35	-1	12,917	-0.01%
2021/06/02	49	29.40	25	29.22	28.90	24	12,728	0.19%
2021/06/01	1	26.90	11	26.46	27.55	-10	12,238	-0.08%
2021/05/31	1	25.00	5	25.01	25.05	-4	12,379	-0.03%
2021/05/28	5	24.94	0	0.00	24.75	5	12,336	0.04%
2021/05/27	3	24.60	13	24.31	24.20	-10	12,338	-0.08%
2021/05/26	2	25.08	1	24.75	24.75	1	12,313	0.01%
2021/05/25	7	24.74	2	25.08	25.00	5	12,225	0.04%
2021/05/24	0	0.00	3	23.80	24.00	-3	12,164	-0.02%
2021/05/21	24	24.77	30	25.47	24.20	-6	12,169	-0.05%
2021/05/19	19	22.61	8	22.28	22.40	11	12,046	0.09%
2021/05/18	0	0.00	2	21.55	21.55	-2	12,370	-0.02%
2021/05/17	6	19.64	23	19.79	19.60	-17	12,405	-0.14%
2021/05/14	32	22.81	53	22.64	21.75	-21	12,332	-0.17%
2021/05/13	39	23.18	91	23.38	23.00	-52	12,184	-0.43%
2021/05/12	15	26.91	30	26.04	25.55	-15	12,101	-0.12%
2021/05/11	32	29.89	2	29.90	28.35	30	12,068	0.25%
2021/05/10	27	30.21	17	30.72	31.45	10	11,997	0.08%
2021/05/07	6	27.27	16	27.96	28.60	-10	12,049	-0.08%
2021/05/06	19	28.22	17	27.91	26.70	2	11,972	0.02%
2021/05/05	3	28.70	6	27.32	27.65	-3	11,813	-0.03%
2021/05/04	24	26.73	37	26.77	26.20	-13	11,670	-0.11%
2021/05/03	18	30.62	5	30.46	28.65	13	11,560	0.11%
2021/04/29	12	31.64	7	31.26	31.00	5	11,524	0.04%
2021/04/28	35	32.42	19	32.42	31.25	16	11,436	0.14%
2021/04/27	18	33.34	9	33.41	32.30	9	11,254	0.08%
2021/04/26	42	32.21	10	33.07	32.60	32	10,983	0.29%
2021/04/23	7	28.89	20	30.65	30.65	-13	10,542	-0.12%
2021/04/22	2	28.70	0	0.00	27.90	2	10,540	0.02%
2021/04/21	3	31.10	0	0.00	31.00	3	10,573	0.03%
2021/04/20	0	0.00	3	32.30	31.70	-3	10,615	-0.03%
2021/04/19	2	32.90	1	33.05	32.75	1	10,752	0.01%
2021/04/16	5	35.93	2	36.25	36.30	3	10,808	0.03%
2021/04/15	1	32.70	0	0.00	33.00	1	10,947	0.01%
2021/04/14	3	31.57	3	32.67	31.90	0	11,113	0.00%
2021/04/13	0	0.00	1	33.20	33.20	-1	11,241	-0.01%
2021/04/12	2	36.70	21	39.64	36.50	-19	11,296	-0.17%
2021/04/09	41	37.90	22	37.82	37.80	19	11,456	0.17%
2021/04/08	58	39.89	64.6	39.59	39.85	-6.6	11,332	-0.06%
2021/04/07	28	39.25	34	40.34	40.50	-6	11,139	-0.05%
2021/04/06	18	36.07	30	36.39	36.85	-12	11,109	-0.11%
2021/04/01	13	32.15	14	31.21	33.50	-1	11,321	-0.01%
2021/03/31	20	30.40	34	30.11	30.70	-14	11,137	-0.13%
2021/03/30	3	28.20	11	28.41	27.95	-8	11,109	-0.07%
2021/03/29	5	27.77	3	27.70	27.55	2	11,221	0.02%
2021/03/26	10	26.98	16	27.74	28.00	-6	11,462	-0.05%
2021/03/25	23	27.80	9	27.39	27.90	14	11,748	0.12%
2021/03/24	18	25.73	23	26.38	26.75	-5	12,908	-0.04%
2021/03/23	108	25.88	14	25.20	24.35	94	13,165	0.71%	大買/
2021/03/22	10	26.40	16	26.40	26.40	-6	12,040	-0.05%
2021/03/19	8	24.00	4	24.00	24.00	4	12,104	0.03%
2021/03/18	4	21.85	11	21.85	21.85	-7	12,247	-0.06%
2021/03/17	40	19.45	44	19.44	19.90	-4	12,261	-0.03%
2021/03/16	23	18.31	38	18.46	19.00	-15	11,553	-0.13%
2021/03/15	15	18.02	30	18.12	18.05	-15	11,407	-0.13%
2021/03/12	4	17.54	3	17.80	17.65	1	11,400	0.01%
2021/03/11	0	0.00	1	17.30	17.30	-1	11,544	-0.01%
2021/03/10	2	17.10	10	17.35	16.95	-8	12,278	-0.07%
2021/03/09	1	16.65	0	0.00	16.95	1	12,373	0.01%
2021/03/08	5	17.15	0	0.00	16.75	5	12,498	0.04%
2021/03/05	11	16.91	16	17.00	16.80	-5	12,764	-0.04%
2021/03/04	5	17.49	10	17.87	17.30	-5	12,865	-0.04%
2021/03/03	10	17.18	7	17.41	17.20	3	12,877	0.02%
2021/03/02	4	17.43	24	17.68	17.35	-20	13,058	-0.15%
2021/02/26	8	17.53	2	17.75	17.70	6	13,319	0.05%
2021/02/25	22	17.60	0	0.00	17.50	22	13,530	0.16%
2021/02/24	10	17.46	17	17.55	17.50	-7	13,848	-0.05%
2021/02/23	37	17.86	7	17.94	17.60	30	14,549	0.21%
2021/02/22	5	18.89	3	19.10	18.75	2	16,106	0.01%
2021/02/19	7	18.61	19	18.54	18.40	-12	16,893	-0.07%
2021/02/18	19	18.75	38	18.68	18.50	-19	17,339	-0.11%
2021/02/17	0	0.00	27	17.64	17.65	-27	17,392	-0.16%
2021/02/04	0	0.00	10	16.25	16.15	-10	18,575	-0.05%
2021/02/03	1	16.15	0	0.00	16.10	1	18,747	0.01%
2021/02/02	0	0.00	5	15.82	16.05	-5	19,260	-0.03%
2021/02/01	5	15.78	13	15.63	16.00	-8	20,419	-0.04%
2021/01/29	2	15.28	6	15.01	15.65	-4	21,208	-0.02%
2021/01/28	5	14.25	0	0.00	14.30	5	21,057	0.02%
2021/01/26	15	13.87	0	0.00	13.70	15	21,214	0.07%
2021/01/25	0	0.00	2	14.20	14.30	-2	21,304	-0.01%
2021/01/21	13	13.82	0	0.00	13.60	13	22,107	0.06%
2021/01/20	0	0.00	3	13.83	13.65	-3	22,944	-0.01%
2021/01/18	0	0.00	6	14.90	14.90	-6	23,412	-0.03%
2021/01/15	7	15.08	9	14.70	14.70	-2	24,096	-0.01%
2021/01/14	0	0.00	0	16.00	15.30	0	25,209	0.00%
2021/01/13	1	15.15	13	15.04	15.10	-12	25,440	-0.05%
2021/01/12	1	15.60	2	15.90	15.40	-1	25,401	0.00%
2021/01/11	6	16.40	1	16.70	16.65	5	25,317	0.02%
2021/01/08	13	17.14	15	16.98	16.60	-2	25,313	-0.01%
2021/01/07	31	16.91	24	16.80	16.85	7	25,274	0.03%
2021/01/06	16	16.14	55	16.14	16.50	-39	25,542	-0.15%
2021/01/05	23	17.07	24	16.81	17.00	-1	25,605	0.00%
2021/01/04	48	17.87	21	17.84	17.50	27	25,605	0.11%
2020/12/31	5	17.36	8	17.58	17.25	-3	25,391	-0.01%
2020/12/30	11	17.32	7	17.44	17.40	4	25,329	0.02%
2020/12/29	22	17.57	9	18.00	17.30	13	25,250	0.05%
2020/12/28	29	18.05	40	18.14	17.65	-11	25,122	-0.04%
2020/12/25	13	17.42	14	17.90	17.25	-1	24,821	0.00%
2020/12/24	34	17.56	14	17.62	17.50	20	24,665	0.08%
2020/12/23	4	17.59	8	17.76	17.55	-4	24,380	-0.02%
2020/12/22	21	18.10	53	17.89	17.05	-32	24,245	-0.13%
2020/12/21	39	18.72	10	18.51	18.05	29	23,970	0.12%
2020/12/18	102	19.00	88	19.13	18.70	14	23,684	0.06%	大買/
2020/12/17	12	18.01	44	18.17	18.20	-32	22,522	-0.14%
2020/12/16	4	16.44	3	16.63	16.55	1	22,164	0.00%
2020/12/15	21	16.43	23	16.31	16.20	-2	22,041	-0.01%
2020/12/14	15	16.67	25	16.91	16.60	-10	21,951	-0.05%
2020/12/11	10	15.80	29	15.87	16.00	-19	21,725	-0.09%
2020/12/10	7	16.68	25	17.25	16.65	-18	21,536	-0.08%
2020/12/09	56	17.27	53	17.11	17.05	3	21,348	0.01%
2020/12/08	20	18.17	13	18.13	17.90	7	21,085	0.03%
2020/12/07	63	17.76	12	17.97	17.70	51	20,932	0.24%
2020/12/04	48	18.37	140	18.65	17.95	-92	20,725	-0.44%	大賣/
2020/12/03	20	17.62	17	17.71	17.45	3	19,960	0.02%
2020/12/02	21	17.79	39	17.78	17.70	-18	19,873	-0.09%
2020/12/01	28	18.50	41	18.84	18.30	-13	19,753	-0.07%
2020/11/30	19	18.07	29	18.11	18.10	-10	19,546	-0.05%
2020/11/27	75	17.82	34	17.95	17.85	41	19,607	0.21%
2020/11/26	21	18.74	53	18.85	18.75	-32	19,397	-0.16%
2020/11/25	64	19.49	100	19.23	18.95	-36	19,171	-0.19%
2020/11/24	110	18.74	54	18.79	18.65	56	18,775	0.30%	大買/
2020/11/23	71	19.21	42	19.34	19.00	29	18,562	0.16%
2020/11/20	82	18.87	72	18.86	19.20	10	18,218	0.05%
2020/11/19	136	19.24	92	19.47	19.10	44	17,425	0.25%	大買/
2020/11/18	82	18.26	141	18.29	18.55	-59	15,774	-0.37%	大賣/
2020/11/17	60	17.98	62	18.07	17.25	-2	14,842	-0.01%
2020/11/16	69	17.17	66	17.19	17.30	3	14,314	0.02%
2020/11/13	131	17.43	280	17.37	17.30	-149	14,107	-1.06%	大買/大賣/鉅額交易
2020/11/12	26	16.12	36	16.39	16.20	-10	13,180	-0.08%
2020/11/11	38	16.17	30	16.22	16.15	8	13,049	0.06%
2020/11/10	80	16.38	89	16.84	16.55	-9	12,829	-0.07%
2020/11/09	363	16.90	186	16.93	17.05	177	12,241	1.45%	大買/大賣/鉅額交易
2020/11/06	71	16.38	86	16.48	16.60	-15	10,997	-0.14%
2020/11/05	20	15.14	10	15.30	15.10	10	9,976	0.10%
2020/11/04	6	14.81	12	15.10	15.25	-6	9,771	-0.06%
2020/11/03	10	14.72	3	15.10	14.70	7	9,658	0.07%
2020/11/02	6	14.79	28	14.98	14.70	-22	9,540	-0.23%
2020/10/30	21	15.25	25	15.78	15.00	-4	9,403	-0.04%
2020/10/29	50	14.87	11	14.95	15.10	39	8,786	0.44%
2020/10/28	34	15.64	35	15.50	15.50	-1	8,453	-0.01%
2020/10/27	3	14.62	0	0.00	14.45	3	7,583	0.04%
2020/10/26	31	14.72	8	14.96	14.70	23	7,463	0.31%
2020/10/23	80	14.83	59	14.97	15.05	21	7,132	0.29%
2020/10/22	72	14.45	85	14.54	14.95	-13	6,473	-0.20%
2020/10/21	25	13.13	95	13.30	13.60	-70	5,302	-1.32%
2020/10/19	1	12.50	8	12.43	12.60	-7	4,951	-0.14%
2020/10/16	92	12.55	0	0.00	12.30	92	4,874	1.89%
2020/10/15	33	12.69	26	13.02	12.55	7	4,772	0.15%
2020/10/14	104	12.91	138	12.97	13.00	-34	4,618	-0.74%	大買/大賣/
2020/10/13	5	12.33	3	12.40	12.40	2	4,163	0.05%
2020/10/12	5	11.55	5	11.40	11.30	0	3,893	0.00%
2020/10/08	0	0.00	6	11.25	11.20	-6	3,884	-0.15%
2020/10/07	35	11.25	1	11.30	11.25	34	3,885	0.88%
2020/10/05	16	10.95	12	10.83	11.00	4	3,877	0.10%
2020/09/30	2	11.20	0	0.00	10.90	2	3,861	0.05%
2020/09/28	9	10.70	1	10.75	10.70	8	3,805	0.21%
2020/09/25	2	11.30	2	10.85	10.70	0	3,799	0.00%
2020/09/24	7	11.03	3	11.05	11.05	4	3,692	0.11%
2020/09/23	0	0.00	1	11.75	11.20	-1	3,630	-0.03%
2020/09/22	15	12.77	15	12.48	11.75	0	3,599	0.00%
2020/09/21	0	0.00	14	12.07	12.35	-14	3,146	-0.44%
2020/09/18	0	0.00	10	11.25	11.25	-10	2,957	-0.34%
2020/09/16	0	0.00	4	11.25	11.15	-4	2,913	-0.14%
2020/09/11	3	10.75	0	0.00	10.75	3	2,872	0.10%
2020/09/10	1	11.00	1	11.20	10.95	0	2,840	0.00%
2020/09/09	2	11.05	0	0.00	11.00	2	2,828	0.07%
2020/09/08	3	11.35	6	11.05	11.00	-3	2,799	-0.11%
2020/09/07	2	11.45	2	11.30	11.20	0	2,771	0.00%
2020/09/03	9	11.44	1	11.35	11.40	8	2,712	0.29%
2020/09/02	7	11.65	8	12.08	11.90	-1	2,642	-0.04%
2020/09/01	1	10.95	4	11.35	11.35	-3	2,443	-0.12%
2020/08/31	0	0.00	3	10.60	10.70	-3	2,382	-0.13%
2020/08/27	3	10.80	0	0.00	10.80	3	2,341	0.13%
2020/08/26	11	10.91	1	11.10	11.05	10	2,369	0.42%
2020/08/25	1	11.50	7	11.48	11.45	-6	2,334	-0.26%
2020/08/24	5	11.24	8	11.47	11.30	-3	2,319	-0.13%
2020/08/21	3	10.87	5	11.12	10.95	-2	2,260	-0.09%
2020/08/20	5	10.65	53	10.95	10.75	-48	2,208	-2.17%
2020/08/19	223	11.76	162	11.62	11.75	61	2,095	2.91%	大買/大賣/
2020/08/18	17	10.64	14	10.51	11.10	3	1,767	0.17%
2020/08/17	10	10.05	0	0.00	10.10	10	1,502	0.67%
2020/08/13	0	0.00	40	9.57	9.48	-40	1,441	-2.77%
2020/08/12	3	9.58	0	0.00	9.54	3	1,433	0.21%
2020/08/10	2	9.71	5	9.77	9.73	-3	1,441	-0.21%
2020/07/31	0	0.00	3	9.68	9.69	-3	1,512	-0.20%
2020/07/29	70	10.41	30	9.94	9.80	40	1,516	2.64%
2020/07/28	3	9.88	0	0.00	10.05	3	1,425	0.21%
2020/07/27	0	0.00	5	9.71	9.37	-5	1,378	-0.36%
2020/07/21	0	0.00	70	9.61	9.60	-70	1,399	-5.00%
2020/07/17	10	9.65	50	9.74	9.57	-40	1,395	-2.87%
2020/07/15	82	10.15	11	10.09	10.00	71	1,382	5.14%
2020/07/14	1	10.10	1	10.10	10.10	0	1,269	0.00%
2020/07/09	5	10.20	0	0.00	10.00	5	1,215	0.41%
2020/07/06	0	0.00	2	10.00	10.00	-2	1,187	-0.17%
2020/07/03	0	0.00	2	9.99	9.96	-2	1,175	-0.17%
2020/07/01	2	10.30	0	0.00	10.05	2	1,164	0.17%
2020/06/29	0	0.00	9	9.56	9.60	-9	1,021	-0.88%
2020/06/22	0	0.00	50	9.88	9.92	-50	1,041	-4.80%
2020/06/16	0	0.00	1	9.71	9.68	-1	1,051	-0.10%
2020/06/12	1	9.50	0	0.00	9.50	1	1,216	0.08%
2020/05/29	9	9.92	20	10.05	9.94	-11	1,190	-0.92%
2020/05/28	11	9.48	0	0.00	9.55	11	1,124	0.98%
2020/05/22	0	0.00	2	9.84	9.68	-2	1,152	-0.17%
2020/05/21	0	0.00	1	9.97	9.96	-1	1,151	-0.09%
2020/05/08	5	10.73	3	10.75	10.40	2	1,174	0.17%
2020/05/07	0	0.00	1	10.20	10.15	-1	1,178	-0.08%
2020/05/06	0	0.00	1	10.25	10.40	-1	1,157	-0.09%
2020/05/05	0	0.00	5	10.15	10.15	-5	1,146	-0.44%
2020/05/04	9	10.56	7	10.44	10.10	2	1,141	0.18%
2020/04/27	13	9.10	13	9.21	9.25	0	1,056	0.00%
2020/04/21	0	0.00	2	9.00	8.59	-2	1,100	-0.18%
2020/04/13	3	8.67	0	0.00	8.56	3	1,181	0.25%
2020/04/09	3	8.81	3	8.58	8.58	0	1,224	0.00%
2020/03/13	0	0.00	2	7.92	8.12	-2	1,275	-0.16%
2020/02/25	1	10.50	0	0.00	10.40	1	1,343	0.07%
2020/02/24	0	0.00	14	10.75	10.60	-14	1,349	-1.04%
2020/02/12	3	11.00	0	0.00	11.00	3	1,559	0.19%
2020/02/11	2	10.80	0	0.00	10.75	2	1,519	0.13%
2020/02/03	0	0.00	10	9.90	10.10	-10	1,455	-0.69%
2020/01/31	10	10.65	0	0.00	10.65	10	1,454	0.69%
2020/01/17	0	0.00	2	11.80	11.90	-2	1,703	-0.12%
2020/01/14	0	0.00	1	11.90	11.80	-1	1,662	-0.06%
2020/01/09	20	11.60	0	0.00	11.70	20	1,690	1.18%
2020/01/08	2	12.30	3	11.97	11.75	-1	1,704	-0.06%
2020/01/02	12	12.65	4	12.48	12.50	8	1,611	0.50%
2019/12/31	3	12.05	0	0.00	12.10	3	1,544	0.19%
2019/12/30	1	12.15	0	0.00	12.20	1	1,538	0.06%
2019/12/27	0	0.00	3	12.05	12.00	-3	1,536	-0.20%
2019/12/24	2	11.70	0	0.00	11.75	2	1,545	0.13%
2019/12/23	6	11.93	1	11.80	11.75	5	1,545	0.32%
2019/12/20	13	12.08	10	12.10	12.20	3	1,525	0.20%
2019/12/19	4	11.99	25	11.96	11.95	-21	1,498	-1.40%
2019/12/17	3	11.70	3	11.65	11.70	0	1,448	0.00%
2019/12/12	0	0.00	3	11.50	11.60	-3	1,462	-0.21%
2019/12/11	20	11.70	10	11.70	11.65	10	1,468	0.68%
2019/11/26	0	0.00	30	11.45	11.50	-30	1,520	-1.97%
2019/11/25	2	11.55	35	11.55	11.45	-33	1,507	-2.19%
2019/11/20	20	11.05	0	0.00	11.10	20	1,511	1.32%
2019/11/18	43	11.10	0	0.00	11.15	43	1,473	2.92%
2019/11/11	0	0.00	5	10.65	10.65	-5	1,417	-0.35%
2019/10/29	6	12.32	1	11.55	11.55	5	2,050	0.24%
2019/10/28	0	0.00	2	11.90	11.90	-2	1,876	-0.11%
2019/10/18	2	11.00	7	10.99	10.90	-5	2,002	-0.25%
2019/10/09	10	10.60	0	0.00	10.65	10	2,202	0.45%
2019/10/03	0	0.00	10	10.80	10.80	-10	2,860	-0.35%
2019/09/27	0	0.00	1	10.85	10.55	-1	3,095	-0.03%
2019/09/26	10	11.10	0	0.00	11.10	10	3,158	0.32%
2019/09/25	0	0.00	1	11.20	11.15	-1	3,260	-0.03%
2019/09/23	0	0.00	1	11.30	11.30	-1	3,537	-0.03%
2019/09/18	1	11.20	0	0.00	11.30	1	4,891	0.02%
2019/09/17	0	0.00	1	11.40	11.30	-1	5,120	-0.02%
2019/09/16	2	11.40	3	11.35	11.40	-1	5,180	-0.02%
2019/09/11	10	11.10	6	11.10	11.15	4	5,164	0.08%
2019/09/09	0	0.00	1	11.15	11.15	-1	5,286	-0.02%
2019/08/27	0	0.00	1	11.40	11.35	-1	5,327	-0.02%
2019/08/26	3	11.45	2	11.53	11.65	1	5,330	0.02%
2019/08/20	13	11.90	10	11.71	11.50	3	5,944	0.05%
2019/08/16	1	11.40	0	0.00	11.40	1	5,906	0.02%
2019/08/14	6	11.82	4	11.85	11.65	2	5,880	0.03%
2019/08/12	32	12.13	0	0.00	12.10	32	5,832	0.55%
2019/08/08	7	12.59	8	12.40	12.40	-1	5,792	-0.02%
2019/08/07	30	12.12	2	12.30	12.30	28	5,742	0.49%
2019/08/06	61	12.36	15	12.36	12.25	46	5,674	0.81%
2019/08/05	0	0.00	3	12.05	12.15	-3	5,412	-0.06%
2019/08/02	17	12.21	14	11.80	11.70	3	5,353	0.06%
2019/08/01	5	11.84	5	11.75	11.75	0	5,270	0.00%
2019/07/31	1	11.60	30	11.65	11.60	-29	5,230	-0.55%
2019/07/29	0	0.00	3	11.95	11.90	-3	5,169	-0.06%
2019/07/25	1	12.30	16	12.30	12.20	-15	5,143	-0.29%
2019/07/24	5	11.99	5	12.00	12.05	0	5,046	0.00%
2019/07/23	10	12.05	0	0.00	12.00	10	5,015	0.20%
2019/07/22	0	0.00	1	12.05	12.05	-1	4,982	-0.02%
2019/07/19	10	12.35	0	0.00	12.05	10	4,969	0.20%
2019/07/18	26	12.09	2	12.10	12.00	24	4,897	0.49%
2019/07/16	4	12.34	0	0.00	12.20	4	4,855	0.08%
2019/07/15	41	12.25	41	11.95	12.10	0	4,826	0.00%
2019/07/12	2	12.75	1	12.55	12.40	1	4,734	0.02%
2019/07/11	1	13.55	5	13.37	13.10	-4	4,624	-0.09%
2019/07/10	14	13.18	9	13.44	13.75	5	4,472	0.11%
2019/07/04	0	0.00	80	12.85	12.90	-80	4,030	-1.99%
2019/07/03	5	12.90	1	13.10	12.80	4	3,992	0.10%
2019/07/01	0	0.00	2	13.05	13.05	-2	4,113	-0.05%
2019/06/28	2	12.95	0	0.00	13.00	2	4,020	0.05%
2019/06/27	158	12.90	110	12.89	13.00	48	3,877	1.24%	大買/大賣/
2019/06/26	81	12.43	64	12.26	12.65	17	3,282	0.52%
2019/06/25	32	11.92	38	11.86	11.50	-6	2,854	-0.21%
2019/06/24	17	11.63	14	11.70	11.75	3	2,509	0.12%
2019/06/21	10	11.00	5	10.90	10.70	5	2,293	0.22%
2019/06/20	0	0.00	4	10.83	10.90	-4	2,237	-0.18%
2019/06/19	0	0.00	9	10.65	10.70	-9	2,220	-0.41%
2019/06/18	0	0.00	28	10.70	10.70	-28	2,213	-1.26%
2019/06/17	27	10.57	7	10.56	10.45	20	2,136	0.94%
2019/06/14	0	0.00	12	10.10	10.10	-12	2,227	-0.54%
2019/06/13	10	10.20	10	10.10	10.05	0	2,234	0.00%
2019/06/12	5	10.00	10	10.00	9.98	-5	2,224	-0.22%
2019/06/10	0	0.00	10	10.10	10.10	-10	2,229	-0.45%
2019/06/06	5	10.38	0	0.00	10.15	5	2,238	0.22%
2019/06/05	10	10.45	5	10.60	10.45	5	2,225	0.22%
2019/06/04	0	0.00	13	10.50	10.35	-13	2,212	-0.59%
2019/06/03	10	11.33	2	11.20	10.95	8	2,179	0.37%
2019/05/31	3	11.05	1	11.00	11.05	2	2,114	0.09%
2019/05/29	75	11.39	27	11.21	11.15	48	2,020	2.38%
2019/05/28	23	10.82	23	11.14	11.40	0	1,689	0.00%
2019/05/27	15	10.55	1	10.40	10.40	14	1,478	0.95%
2019/05/10	0	0.00	5	9.87	9.65	-5	1,488	-0.34%
2019/04/26	0	0.00	6	9.87	9.84	-6	1,488	-0.40%
2019/04/25	2	10.00	0	0.00	9.98	2	1,493	0.13%
2019/04/23	20	10.20	0	0.00	10.10	20	1,491	1.34%
2019/04/19	3	10.05	0	0.00	10.15	3	1,460	0.21%
2019/04/18	2	10.20	0	0.00	10.10	2	1,454	0.14%
2019/04/17	0	0.00	15	10.40	10.40	-15	1,455	-1.03%
2019/04/11	2	10.50	10	10.80	10.50	-8	1,434	-0.56%
2019/04/10	10	10.50	0	0.00	10.55	10	1,397	0.72%
2019/04/08	9	11.73	2	11.80	11.50	7	1,295	0.54%
2019/04/03	1	11.40	6	11.58	11.40	-5	1,213	-0.41%
2019/04/02	2	10.70	7	10.79	10.75	-5	1,077	-0.46%
2019/03/29	0	0.00	5	10.85	10.90	-5	1,213	-0.41%
2019/03/28	1	10.80	5	10.84	10.80	-4	1,306	-0.31%
2019/03/22	2	10.35	0	0.00	10.45	2	1,289	0.16%
2019/03/20	5	10.60	0	0.00	10.50	5	1,264	0.40%
2019/03/19	2	10.70	2	10.90	10.60	0	1,246	0.00%
2019/03/13	0	0.00	13	10.40	10.30	-13	1,083	-1.20%
2019/03/08	2	9.97	0	0.00	10.00	2	1,083	0.18%
2019/03/06	0	0.00	15	10.30	10.25	-15	1,095	-1.37%
2019/03/05	6	10.40	0	0.00	10.35	6	1,104	0.54%
2019/02/26	1	10.30	1	10.60	10.30	0	1,102	0.00%
2019/02/25	10	10.67	0	0.00	10.65	10	1,101	0.91%
2019/02/18	6	10.19	5	10.41	10.35	1	1,064	0.09%
2019/02/15	0	0.00	10	9.90	9.90	-10	1,026	-0.97%
2019/02/14	3	9.90	0	0.00	9.93	3	1,030	0.29%
2019/02/13	49	10.20	49	10.10	10.00	0	1,015	0.00%
2019/01/25	0	0.00	45	9.67	9.58	-45	1,051	-4.28%
2019/01/24	0	0.00	25	9.45	9.64	-25	1,091	-2.29%
2018/12/27	60	10.00	0	0.00	9.77	60	1,247	4.81%
2018/12/25	4	10.45	8	10.34	10.30	-4	1,209	-0.33%
2018/12/24	23	10.69	0	0.00	10.60	23	1,155	1.99%
2018/12/22	21	10.21	1	10.45	10.35	20	1,047	1.91%
2018/12/21	33	10.12	21	9.78	10.45	12	1,001	1.20%
2018/12/03	0	0.00	3	10.15	10.10	-3	1,023	-0.29%
2018/11/30	0	0.00	1	9.69	9.92	-1	1,049	-0.10%
2018/11/28	0	0.00	43	9.62	9.70	-43	1,137	-3.78%
2018/11/26	0	0.00	50	9.42	9.35	-50	1,310	-3.82%
2018/11/23	3	9.33	15	9.34	9.32	-12	1,402	-0.86%
2018/11/22	2	9.84	0	0.00	9.60	2	1,577	0.13%
2018/11/21	0	0.00	5	9.51	9.53	-5	1,572	-0.32%
2018/11/16	5	9.40	0	0.00	9.30	5	1,590	0.31%
2018/10/26	1	9.23	0	0.00	9.20	1	1,802	0.06%
2018/10/09	3	11.10	0	0.00	11.10	3	2,908	0.10%
2018/09/28	0	0.00	10	13.00	12.75	-10	3,015	-0.33%
2018/09/26	38	13.00	41.3	12.74	12.65	-3.3	3,499	-0.09%
2018/09/18	5	12.35	0	0.00	12.35	5	3,571	0.14%
2018/09/14	0	0.00	5	12.90	12.80	-5	3,671	-0.14%
2018/09/12	5	12.50	0	0.00	12.35	5	3,709	0.13%
2018/09/11	2	12.65	2	12.63	12.65	0	3,752	0.00%
2018/09/07	3	13.50	105	13.73	13.15	-102	3,808	-2.68%	大賣/鉅額交易
2018/09/06	4	13.78	0	0.00	13.95	4	3,792	0.11%
2018/09/05	10	14.45	106	14.80	14.20	-96	3,800	-2.53%	大賣/
2018/09/03	7	14.36	8	14.18	14.30	-1	3,806	-0.03%
2018/08/31	8	14.39	5	14.40	14.00	3	3,770	0.08%
2018/08/30	5	13.88	2	14.15	13.85	3	3,686	0.08%
2018/08/29	3	14.35	27	13.63	14.40	-24	3,660	-0.66%
2018/08/28	25	13.20	0	0.00	13.10	25	3,568	0.70%
2018/08/23	0	0.00	1	13.20	13.20	-1	3,698	-0.03%
2018/08/21	1	13.20	0	0.00	13.30	1	3,860	0.03%
2018/08/20	0	0.00	1	14.25	14.10	-1	3,895	-0.03%
2018/08/17	0	0.00	5	14.10	14.15	-5	3,911	-0.13%
2018/08/16	0	0.00	1	14.60	14.50	-1	3,926	-0.03%
2018/08/15	6	13.73	22	13.73	13.80	-16	3,977	-0.40%
2018/08/14	0	0.00	11	14.01	14.10	-11	4,041	-0.27%
2018/08/13	21	14.34	40	14.83	14.35	-19	4,102	-0.46%
2018/08/09	20	15.68	0	0.00	15.65	20	4,101	0.49%
2018/08/08	6	15.85	7	15.79	15.85	-1	4,171	-0.02%
2018/08/07	90	15.51	0	0.00	15.45	90	4,245	2.12%
2018/08/06	1	15.55	0	0.00	15.65	1	4,330	0.02%
2018/08/03	70	15.66	0	0.00	15.80	70	4,451	1.57%
2018/08/02	55	15.80	2	16.00	15.80	53	4,597	1.15%
2018/08/01	9	16.37	0	0.00	16.20	9	4,757	0.19%
2018/07/31	10	16.70	0.2	16.50	16.50	9.8	4,782	0.21%
2018/07/30	10	17.00	0	0.00	16.70	10	4,844	0.21%
2018/07/27	0	0.00	3	17.10	17.10	-3	4,977	-0.06%
2018/07/26	2	17.20	9	16.78	16.65	-7	4,929	-0.14%
2018/07/25	38	16.90	79	17.22	17.05	-41	4,817	-0.85%
2018/07/23	0	0.00	2	15.20	15.00	-2	4,811	-0.04%
2018/07/20	0	0.00	1	15.30	15.20	-1	4,913	-0.02%
2018/07/19	2.2	15.67	8	16.05	15.60	-5.8	5,042	-0.12%
2018/07/18	26	15.91	2	15.85	15.95	24	5,213	0.46%
2018/07/17	1	15.90	18	15.60	15.60	-17	5,226	-0.33%
2018/07/11	0	0.00	1	14.60	14.50	-1	5,594	-0.02%
2018/07/10	0	0.00	15	14.65	14.65	-15	5,682	-0.26%
2018/07/09	11	15.25	3	15.05	14.80	8	6,051	0.13%
2018/07/06	11	15.18	1	15.15	15.25	10	6,270	0.16%
2018/07/05	33	15.85	18	15.92	15.75	15	6,463	0.23%
2018/07/03	0	0.00	5	14.30	13.85	-5	6,499	-0.08%
2018/07/02	1	14.60	0	0.00	14.45	1	6,876	0.01%
2018/06/28	11	15.00	6	14.75	14.75	5	8,094	0.06%
2018/06/27	16	15.54	0	0.00	15.15	16	8,423	0.19%
2018/06/26	10	14.80	10	15.10	15.50	0	8,627	0.00%
2018/06/22	1	15.15	1	15.05	14.85	0	9,006	0.00%
2018/06/21	0	0.00	1	15.85	15.80	-1	9,407	-0.01%
2018/06/20	1	16.05	0	0.00	16.00	1	10,062	0.01%
2018/06/15	0	0.00	9	17.17	16.95	-9	11,596	-0.08%
2018/06/14	21	17.04	0	0.00	16.80	21	12,274	0.17%
2018/06/13	10	16.90	10	17.25	16.95	0	12,508	0.00%
2018/06/12	6	16.81	5	16.91	16.85	1	12,583	0.01%
2018/06/11	5	17.37	0	0.00	17.35	5	12,666	0.04%
2018/06/07	1	18.10	9	18.05	18.05	-8	13,005	-0.06%
2018/06/06	3	18.25	1	18.10	18.05	2	13,307	0.02%
2018/06/05	5	18.09	5	18.15	18.20	0	13,595	0.00%
2018/06/01	11	17.76	4	17.88	17.70	7	14,577	0.05%
2018/05/31	3	18.35	0	0.00	17.70	3	15,099	0.02%
2018/05/29	1	17.40	0	0.00	17.20	1	16,729	0.01%
2018/05/28	0	0.00	1	17.70	17.70	-1	17,252	-0.01%
2018/05/25	0	0.00	3	18.22	18.05	-3	18,008	-0.02%
2018/05/24	1	18.20	0	0.00	18.20	1	18,899	0.01%
2018/05/23	10	18.25	2	18.20	18.25	8	19,473	0.04%
2018/05/22	16	19.10	18	19.43	19.05	-2	19,658	-0.01%
2018/05/18	5	18.65	0	0.00	18.50	5	19,652	0.03%
2018/05/17	1	18.70	1	18.70	18.65	0	19,691	0.00%
2018/05/16	20	19.05	14	18.98	18.90	6	19,711	0.03%
2018/05/15	19	18.81	4	18.70	18.55	15	19,715	0.08%
2018/05/14	1	18.50	1	18.10	18.30	0	19,746	0.00%
2018/05/11	16	19.13	0	0.00	19.00	16	19,723	0.08%
2018/05/10	0	0.00	1	19.95	20.10	-1	19,658	-0.01%
2018/05/09	4	20.54	15	20.68	20.20	-11	19,617	-0.06%
2018/05/08	1	19.75	1	19.80	19.70	0	19,609	0.00%
2018/05/07	13	19.75	2	19.93	19.70	11	19,730	0.06%
2018/05/04	13	20.16	17	20.41	20.20	-4	20,048	-0.02%
2018/05/03	1	19.45	1	19.35	19.50	0	20,050	0.00%
2018/05/02	2	19.65	2	20.05	19.50	0	20,180	0.00%
2018/04/30	19	20.02	8	20.25	20.25	11	20,813	0.05%
2018/04/27	3	19.68	13	20.23	20.50	-10	21,028	-0.05%
2018/04/26	0	0.00	5	20.25	18.65	-5	21,311	-0.02%
2018/04/25	0	0.00	6	20.16	20.20	-6	21,444	-0.03%
2018/04/24	24	20.85	4	21.45	19.70	20	21,421	0.09%
2018/04/23	1	22.20	2	22.20	21.75	-1	21,234	0.00%
2018/04/20	15	21.74	2	22.18	21.90	13	21,144	0.06%
2018/04/19	5	23.25	6	22.75	22.80	-1	21,078	0.00%
2018/04/18	1	22.10	31	22.43	22.15	-30	21,106	-0.14%
2018/04/17	1	21.00	17	21.88	21.00	-16	21,294	-0.08%
2018/04/16	31	22.49	7	22.46	22.10	24	21,233	0.11%
2018/04/13	46	23.45	25	23.41	23.15	21	21,163	0.10%
2018/04/12	21	23.25	46	23.85	23.10	-25	20,778	-0.12%
2018/04/11	16	23.25	3	23.03	22.95	13	20,546	0.06%
2018/04/10	47	23.36	20	23.35	23.00	27	20,305	0.13%
2018/04/09	40	24.49	39	24.87	24.20	1	20,075	0.00%
2018/04/03	3	24.48	17	24.11	24.80	-14	19,766	-0.07%
2018/04/02	72	24.87	92	25.56	24.20	-20	19,384	-0.10%
2018/03/31	24	23.05	29	23.52	23.90	-5	18,544	-0.03%
2018/03/30	2	22.60	11	23.18	22.20	-9	18,169	-0.05%
2018/03/29	23	23.93	0	0.00	23.45	23	17,840	0.13%
2018/03/28	32	23.34	39	23.62	23.60	-7	17,599	-0.04%
2018/03/27	22	23.31	3	23.60	23.30	19	17,423	0.11%
2018/03/26	11	24.05	5	23.74	23.20	6	17,178	0.03%
2018/03/23	16	23.76	30	23.76	24.30	-14	16,765	-0.08%
2018/03/22	50	23.59	37	23.85	23.20	13	16,108	0.08%
2018/03/21	56	26.62	101	26.44	25.45	-45	15,576	-0.29%	大賣/
2018/03/20	76	24.97	44	25.44	25.75	32	14,514	0.22%
2018/03/19	4	23.16	34	23.08	23.45	-30	13,762	-0.22%
2018/03/16	23	21.57	1	21.85	21.35	22	13,532	0.16%
2018/03/15	12	21.55	1	21.60	21.60	11	13,522	0.08%
2018/03/14	4	22.66	4	22.75	22.50	0	13,429	0.00%
2018/03/13	10	23.14	10	23.19	23.10	0	13,352	0.00%
2018/03/12	47	21.75	17	21.46	22.05	30	13,259	0.23%
2018/03/09	28	23.37	2	23.73	22.95	26	13,083	0.20%
2018/03/08	42	27.61	25	26.72	25.45	17	12,833	0.13%
2018/03/07	11	28.07	22.7	28.22	28.25	-11.7	12,386	-0.09%
2018/03/06	19	24.60	15	25.10	25.70	4	12,016	0.03%
2018/03/05	15	22.79	27	23.26	23.40	-12	11,526	-0.10%
2018/03/02	36	20.36	38	20.46	21.30	-2	10,741	-0.02%
2018/03/01	50	19.55	16	19.38	19.40	34	9,776	0.35%
2018/02/27	29	19.36	20	19.61	19.85	9	9,232	0.10%
2018/02/26	8	20.06	40	20.21	20.40	-32	8,440	-0.38%
2018/02/23	12	18.19	74	18.53	18.55	-62	7,520	-0.82%
2018/02/22	27	16.68	62	16.67	16.90	-35	6,916	-0.51%
2018/02/21	34	16.10	10	16.05	16.10	24	6,658	0.36%
2018/02/12	3	14.90	4	14.94	14.65	-1	6,559	-0.02%
2018/02/08	6	15.05	0	0.00	14.95	6	6,398	0.09%
2018/02/07	1	15.60	0	0.00	15.30	1	6,356	0.02%
2018/02/06	10	15.40	0	0.00	15.35	10	6,289	0.16%
2018/02/05	0	0.00	4	16.25	17.05	-4	6,203	-0.06%
2018/02/01	1	18.35	0	0.00	17.75	1	6,086	0.02%
2018/01/31	0	0.00	37	17.84	18.00	-37	5,977	-0.62%
2018/01/30	45	17.84	0	0.00	17.40	45	5,781	0.78%
2018/01/29	19	18.29	38	18.49	18.50	-19	5,603	-0.34%
2018/01/26	17	17.74	14	17.82	17.60	3	5,201	0.06%
2018/01/25	40	17.41	21	17.64	17.65	19	5,043	0.38%
2018/01/24	57	18.13	40	17.85	17.65	17	4,932	0.34%
2018/01/23	11	17.37	43	17.51	17.20	-32	4,276	-0.75%
2018/01/22	20	16.68	33	17.14	17.35	-13	3,898	-0.33%
2018/01/19	40	15.81	65	15.81	15.80	-25	3,421	-0.73%
2018/01/18	0	0.00	1	15.10	14.90	-1	3,179	-0.03%
2018/01/16	32	14.40	0	0.00	14.40	32	3,069	1.04%
2018/01/15	2	14.50	2	14.50	14.45	0	3,015	0.00%
2018/01/12	5	15.07	3	15.40	15.00	2	2,958	0.07%
2018/01/11	0	0.00	205	14.98	15.45	-205	2,714	-7.55%	大賣/鉅額交易
2018/01/10	0	0.00	2	14.08	14.05	-2	2,417	-0.08%
2018/01/09	0	0.00	20	14.00	14.00	-20	2,521	-0.79%
2018/01/08	69	13.85	5	13.85	13.65	64	2,502	2.56%
2018/01/04	0	0.00	22	13.93	14.00	-22	2,541	-0.87%
2018/01/02	0	0.00	5	13.10	13.15	-5	2,516	-0.20%