映泰 (2399)-永豐金-南投券商分點個股進出

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
20.65
漲跌
▲0.20
漲幅
+0.98%
成交量
867張
產業
上市電腦週邊類股
313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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/04/22	3	20.43	0	0.00	20.20	3	3,260	0.09%
2024/04/19	1	20.90	0	0.00	20.40	1	3,263	0.03%
2024/04/15	0.1	22.30	0	0.00	22.20	0.1	3,405	0.00%
2024/04/10	3	23.15	0	0.00	23.05	3	3,402	0.09%
2024/04/08	0	23.00	0	0.00	22.90	0	3,458	0.00%
2024/03/26	3	23.25	0	23.50	23.25	3	3,782	0.08%
2024/03/20	10	22.90	0	0.00	22.80	10	3,812	0.26%
2024/03/19	0	23.33	0	0.00	23.15	0	3,828	0.00%
2024/03/15	1	23.50	0	0.00	23.35	1	4,061	0.02%
2024/03/14	0	23.80	0	0.00	23.75	0	4,124	0.00%
2024/03/12	1	24.60	0	0.00	24.80	1	4,941	0.02%
2024/03/07	1	24.40	0	0.00	24.15	1	5,448	0.02%
2024/03/06	0	0.00	1	24.75	24.65	-1	5,366	-0.02%
2024/03/05	0	0.00	3	25.90	25.15	-3	5,334	-0.06%
2024/03/04	2	24.90	2	25.15	24.65	0	5,159	0.00%
2024/03/01	8	26.47	5	25.98	25.95	3	5,079	0.06%
2024/02/29	0	0.00	9	26.65	26.65	-9	4,615	-0.19%
2024/02/26	1	24.60	0	0.00	24.90	1	4,489	0.02%
2024/02/23	1	24.50	0	0.00	24.35	1	4,488	0.02%
2024/02/20	1	25.25	10	24.95	24.90	-9	4,483	-0.20%
2024/02/19	0	0.00	10	25.79	25.45	-10	4,459	-0.22%
2024/02/16	0	0.00	14	25.74	25.80	-14	4,428	-0.32%
2024/02/15	3	24.67	4	24.51	24.40	-1	4,183	-0.02%
2024/02/05	1	23.10	15	23.29	23.10	-14	4,046	-0.35%
2024/01/29	8	23.26	6	23.15	23.15	2	4,291	0.05%
2024/01/26	8	23.44	8	23.16	23.15	0	4,346	0.00%
2024/01/25	3	23.60	2	23.60	23.75	1	4,429	0.02%
2024/01/23	0	0.00	2	23.35	23.45	-2	4,458	-0.04%
2024/01/22	12	23.32	0	0.00	23.55	12	4,494	0.27%
2024/01/18	1	22.70	0	0.00	22.85	1	4,682	0.02%
2024/01/10	2	23.20	0	0.00	23.30	2	5,118	0.04%
2024/01/04	1	23.80	0	0.00	23.95	1	5,273	0.02%
2024/01/03	10	24.70	1	24.60	24.15	9	5,419	0.17%
2023/12/28	1	24.95	1	25.30	24.70	0	5,508	0.00%
2023/12/27	5	25.15	2	25.13	25.05	3	5,464	0.05%
2023/12/25	2	24.30	11	24.30	24.20	-9	5,306	-0.17%
2023/12/22	2	23.80	2	24.00	23.90	0	5,272	0.00%
2023/12/19	0	0.00	10	23.45	23.45	-10	5,302	-0.19%
2023/12/15	0	0.00	5	24.25	24.10	-5	5,403	-0.09%
2023/12/13	16	24.85	12	25.08	24.50	4	5,446	0.07%
2023/12/12	0	24.20	0	0.00	24.05	0	5,464	0.00%
2023/12/08	33	25.43	10	26.01	25.20	23	5,341	0.43%
2023/12/07	30	26.29	50	26.95	25.15	-20	5,206	-0.38%
2023/12/06	41	26.24	22	26.23	26.40	19	4,527	0.42%
2023/12/05	1	24.10	0	0.00	24.00	1	3,970	0.03%
2023/12/01	1	23.70	0	0.00	23.65	1	3,877	0.03%
2023/11/29	4	23.83	0	0.00	23.75	4	3,895	0.10%
2023/11/28	1	23.75	0	0.00	23.90	1	3,976	0.03%
2023/11/21	0	0.00	30	24.45	24.40	-30	4,093	-0.73%
2023/11/20	31	24.15	30	24.30	24.20	1	4,386	0.02%
2023/11/17	5	23.90	2	23.95	23.90	3	4,391	0.07%
2023/11/16	25	24.16	0	0.00	24.20	25	4,404	0.57%
2023/11/02	0	0.00	1	23.90	24.25	-1	4,367	-0.02%
2023/11/01	1	23.30	0	0.00	23.25	1	4,306	0.02%
2023/10/30	0	0.00	3	23.88	23.55	-3	4,296	-0.07%
2023/10/27	5	24.04	5	24.47	24.20	0	4,346	0.00%
2023/10/26	6	23.97	6	24.33	23.90	0	4,321	0.00%
2023/10/25	22	24.91	6	24.50	24.30	16	4,347	0.37%
2023/10/24	28	24.36	29	24.64	24.45	-1	4,266	-0.02%
2023/10/23	0	0.00	1	24.35	24.05	-1	4,260	-0.02%
2023/10/17	1	23.80	0	0.00	23.35	1	4,516	0.02%
2023/10/11	5	25.05	6	25.12	24.10	-1	5,510	-0.02%
2023/10/06	2	24.25	24	24.59	24.55	-22	5,613	-0.39%
2023/10/05	3	23.87	3	23.95	23.65	0	5,956	0.00%
2023/09/21	2	24.20	2	24.55	24.35	0	7,137	0.00%
2023/09/20	2	24.25	2	24.40	24.25	0	7,080	0.00%
2023/09/18	1	24.35	0	0.00	24.20	1	7,103	0.01%
2023/09/15	22	24.64	3	24.75	24.40	19	7,189	0.26%
2023/09/14	0	0.00	1	23.40	23.30	-1	7,051	-0.01%
2023/09/13	1	22.85	0	0.00	22.85	1	7,087	0.01%
2023/09/12	1	22.75	0	0.00	22.55	1	7,182	0.01%
2023/09/07	5	23.75	0	0.00	24.00	5	7,727	0.06%
2023/09/01	2	23.88	4	24.11	24.20	-2	8,569	-0.02%
2023/08/29	2	23.20	0	0.00	23.35	2	9,421	0.02%
2023/08/28	0	0.00	2.3	23.68	23.10	-2.3	9,472	-0.02%
2023/08/24	4.3	25.05	2	25.50	25.40	2.3	9,764	0.02%
2023/08/22	0	0.00	1	22.95	22.85	-1	9,950	-0.01%
2023/08/18	1	24.30	2	24.20	23.60	-1	10,860	-0.01%
2023/08/08	4	23.60	0	0.00	23.40	4	11,011	0.04%
2023/08/02	2	23.80	0	0.00	23.75	2	10,926	0.02%
2023/08/01	1	24.70	4	24.75	24.75	-3	10,867	-0.03%
2023/07/31	5	25.80	0	0.00	25.15	5	10,775	0.05%
2023/07/27	1	26.40	0	0.00	26.45	1	10,564	0.01%
2023/07/25	1	28.10	1	27.90	27.85	0	10,331	0.00%
2023/07/19	1	27.30	0	0.00	26.85	1	9,796	0.01%
2023/07/18	2	28.15	4	27.20	27.75	-2	9,579	-0.02%
2023/07/17	1	26.60	2	27.00	26.70	-1	9,000	-0.01%
2023/07/14	2	26.63	3	26.53	26.70	-1	8,785	-0.01%
2023/07/13	2	26.45	15	26.26	26.50	-13	8,625	-0.15%
2023/07/12	20	26.79	57	26.65	26.75	-37	8,359	-0.44%
2023/07/11	15	25.32	1	25.60	25.20	14	7,902	0.18%
2023/07/10	4	25.13	1	25.69	25.00	3	7,807	0.04%
2023/07/07	0	0.00	2	25.00	24.90	-2	7,768	-0.03%
2023/07/06	4	25.56	0	0.00	25.35	4	7,695	0.05%
2023/07/05	4	25.39	0	0.00	25.35	4	7,608	0.05%
2023/07/04	12	26.60	13.1	26.39	26.55	-1.1	7,426	-0.01%
2023/07/03	4	24.50	1.1	25.50	25.50	2.9	6,856	0.04%
2023/06/30	1	23.20	0	0.00	23.20	1	6,749	0.01%
2023/06/29	1	22.60	1	22.80	22.95	0	6,691	0.00%
2023/06/28	5	22.56	2	22.48	22.30	3	6,632	0.05%
2023/06/26	33	22.94	0	0.00	22.30	33	6,608	0.50%
2023/06/21	3	22.97	6	22.99	22.95	-3	6,567	-0.05%
2023/06/19	0	0.00	13	22.25	22.30	-13	6,456	-0.20%
2023/06/16	3.1	22.61	2	22.75	22.60	1.1	6,565	0.02%
2023/06/15	1	23.35	1	22.95	23.10	0	6,531	0.00%
2023/06/14	0	0.00	1	22.90	23.20	-1	6,413	-0.02%
2023/06/13	1	22.40	2	22.70	22.55	-1	6,256	-0.02%
2023/06/12	11.2	22.89	2	22.40	22.40	9.2	6,262	0.15%
2023/06/09	10	22.48	13	22.52	22.70	-3	6,134	-0.05%
2023/06/08	4	21.64	6	21.31	21.35	-2	5,747	-0.03%
2023/06/07	2	21.35	3	21.85	21.15	-1	5,610	-0.02%
2023/06/06	2	22.28	3	21.60	21.60	-1	5,479	-0.02%
2023/06/05	5	20.90	3	21.20	22.65	2	4,926	0.04%
2023/06/02	1	20.60	1	21.00	20.60	0	4,660	0.00%
2023/05/31	0	0.00	20	20.09	19.80	-20	4,426	-0.45%
2023/05/30	20	20.78	28	20.19	20.00	-8	4,328	-0.18%
2023/05/29	42	20.87	4	20.73	20.80	38	3,989	0.95%
2023/05/26	2	20.58	3	20.85	20.65	-1	3,914	-0.03%
2023/05/25	0	0.00	2	20.20	20.65	-2	3,919	-0.05%
2023/05/24	20	20.02	16	19.95	19.90	4	3,547	0.11%
2023/05/23	1	19.05	0	0.00	19.50	1	2,983	0.03%
2023/05/22	2	16.55	4	17.40	17.75	-2	2,692	-0.07%
2023/05/11	0	14.85	0	0.00	14.85	0	2,619	0.00%
2023/04/20	0	0.00	60	15.55	15.45	-60	2,890	-2.08%
2023/04/19	1	15.80	0	0.00	15.75	1	2,882	0.03%
2023/04/17	5	16.15	0	0.00	16.05	5	2,885	0.17%
2023/04/13	0	0.00	2	16.20	16.20	-2	3,002	-0.07%
2023/04/12	5	16.40	0	0.00	16.50	5	2,990	0.17%
2023/03/29	0.8	16.15	2	16.20	16.25	-1.2	2,957	-0.04%
2023/03/24	0	0.00	10	17.05	17.20	-10	2,982	-0.34%
2023/03/23	18	17.34	4	17.25	17.05	14	3,221	0.43%
2023/03/21	7	17.20	57	17.16	17.20	-50	3,292	-1.52%
2023/03/20	0.2	16.50	0	0.00	16.40	0.2	3,126	0.01%
2023/03/15	0	0.00	54	15.98	16.20	-54	2,869	-1.88%
2023/03/14	2	16.15	0	0.00	15.65	2	2,731	0.07%
2023/03/01	50	15.52	0	0.00	15.35	50	2,678	1.87%
2023/02/24	2	16.50	5	16.50	15.75	-3	2,657	-0.11%
2023/02/23	35	15.66	33	16.09	16.25	2	2,458	0.08%
2023/02/22	40	14.80	0	0.00	14.80	40	2,233	1.79%
2023/02/16	2	15.00	2	14.90	14.90	0	2,337	0.00%
2023/02/06	3	14.50	2	14.45	14.50	1	3,260	0.03%
2023/02/02	2	14.80	0	0.00	14.55	2	3,284	0.06%
2023/01/30	0	0.00	3	14.23	14.30	-3	3,706	-0.08%
2023/01/16	2	13.80	4	14.00	13.75	-2	3,670	-0.05%
2023/01/11	0	13.85	0	0.00	13.80	0	3,864	0.00%
2023/01/10	0	0.00	10	13.85	13.85	-10	3,866	-0.26%
2023/01/09	2	13.80	0	0.00	13.80	2	3,866	0.05%
2023/01/06	0	0.00	1	13.75	13.80	-1	3,864	-0.03%
2023/01/04	1	13.70	1	13.85	13.75	0	3,849	0.00%
2023/01/03	3	13.95	0	0.00	13.70	3	3,834	0.08%
2022/12/30	0	0.00	1	13.35	13.30	-1	3,710	-0.03%
2022/12/28	1	13.25	12	13.20	13.10	-11	3,654	-0.30%
2022/12/27	14	13.54	0	0.00	13.55	14	3,647	0.38%
2022/12/23	1	13.55	0	0.00	13.55	1	3,654	0.03%
2022/12/19	2	13.73	0	0.00	13.70	2	3,771	0.05%
2022/12/16	2	14.05	1	14.15	14.00	1	3,761	0.03%
2022/12/15	65	14.47	19	14.76	14.60	46	3,704	1.24%
2022/12/14	0	0.00	13	14.35	14.45	-13	3,438	-0.38%
2022/12/13	1	13.45	0	0.00	13.45	1	3,258	0.03%
2022/12/07	3	13.70	0	0.00	13.55	3	3,253	0.09%
2022/12/06	7	14.12	0	0.00	13.90	7	3,256	0.21%
2022/12/05	20	14.45	0	0.00	14.25	20	3,255	0.61%
2022/11/30	0	0.00	1	14.00	14.15	-1	3,180	-0.03%
2022/11/29	1	13.85	0	0.00	13.85	1	3,157	0.03%
2022/11/22	0	0.00	1	13.75	13.80	-1	3,069	-0.03%
2022/11/18	0	0.00	1	14.35	14.05	-1	3,060	-0.03%
2022/11/17	3	13.82	3	14.20	14.20	0	3,022	0.00%
2022/11/16	4	14.29	13	14.08	14.05	-9	3,000	-0.30%
2022/11/15	1	13.40	1	13.80	13.80	0	2,910	0.00%
2022/11/14	6	13.48	1	13.85	13.70	5	2,898	0.17%
2022/11/11	6	13.98	3	14.55	13.60	3	2,887	0.10%
2022/11/10	4	14.00	1	13.90	14.00	3	2,881	0.10%
2022/11/09	2	14.60	10	14.49	14.45	-8	2,822	-0.28%
2022/11/08	7	13.99	0	0.00	14.10	7	2,298	0.30%
2022/11/01	0	0.00	1	12.85	12.85	-1	1,902	-0.05%
2022/10/31	1	12.90	1	12.95	12.80	0	1,903	0.00%
2022/10/28	0	0.00	2	13.15	12.85	-2	1,886	-0.11%
2022/10/27	10	13.24	5	12.97	13.30	5	1,853	0.27%
2022/10/26	6	12.88	6	13.00	12.90	0	1,609	0.00%
2022/10/21	1	12.15	1	11.95	11.85	0	1,766	0.00%
2022/10/20	15	12.37	15.5	12.44	12.25	-0.5	1,756	-0.03%
2022/10/19	0	0.00	5.5	12.53	13.00	-5.5	1,650	-0.33%
2022/10/18	3	12.03	0	0.00	11.85	3	1,518	0.20%
2022/10/11	0	0.00	1	11.80	11.80	-1	1,778	-0.06%
2022/10/06	0	0.00	4	12.40	12.55	-4	1,767	-0.23%
2022/09/30	1	11.80	1	12.25	12.25	0	1,764	0.00%
2022/09/28	3	12.10	1	11.65	11.60	2	1,749	0.11%
2022/09/26	0	0.00	3	12.15	12.10	-3	1,642	-0.18%
2022/09/19	0	0.00	1	14.05	14.05	-1	1,653	-0.06%
2022/09/07	0	0.00	40	13.85	13.90	-40	1,680	-2.38%
2022/09/06	39	14.12	0	0.00	14.00	39	1,676	2.33%
2022/09/05	1	14.60	1	14.55	14.45	0	1,683	0.00%
2022/09/02	1	14.95	0	0.00	14.90	1	1,682	0.06%
2022/09/01	5	15.15	20	14.88	14.85	-15	1,677	-0.89%
2022/08/31	15	15.05	24	15.17	15.15	-9	1,669	-0.54%
2022/08/30	25	14.74	20	14.91	15.00	5	1,660	0.30%
2022/08/29	5	14.60	33	14.54	14.60	-28	1,651	-1.70%
2022/08/26	0	0.00	31	15.11	15.10	-31	1,643	-1.89%
2022/08/25	16	14.93	0	0.00	15.05	16	1,645	0.97%
2022/08/24	63	14.74	2	14.65	14.65	61	1,637	3.73%
2022/08/22	1	14.80	0	0.00	14.80	1	1,635	0.06%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/17	0	0.00	2	16.15	16.30	-2	1,597	-0.13%
2022/08/16	1	15.80	3	16.03	15.80	-2	1,555	-0.13%
2022/08/15	2	15.65	0	0.00	16.00	2	1,536	0.13%
2022/08/12	1	15.55	44	15.45	15.60	-43	1,500	-2.87%
2022/08/11	1	15.45	15	15.53	15.40	-14	1,474	-0.95%
2022/08/10	0	0.00	13	15.22	15.30	-13	1,462	-0.89%
2022/08/09	0	0.00	24	15.20	15.10	-24	1,453	-1.65%
2022/08/08	22	14.87	22	15.07	15.15	0	1,432	0.00%
2022/08/05	29	14.72	20	14.86	14.75	9	1,425	0.63%
2022/08/04	1	14.55	12	14.50	14.45	-11	1,424	-0.77%
2022/08/03	10	14.84	3	14.95	14.65	7	1,419	0.49%
2022/08/02	31	14.85	10	14.70	14.80	21	1,416	1.48%
2022/08/01	48	15.01	0	0.00	15.20	48	1,411	3.40%
2022/07/29	8	15.28	7	15.46	14.90	1	1,405	0.07%
2022/07/28	4	14.93	0	0.00	14.80	4	1,123	0.36%
2022/07/27	11	15.45	0	0.00	15.55	11	1,045	1.05%
2022/07/26	3	15.85	0	0.00	15.40	3	1,021	0.29%
2022/07/20	10	17.10	10	17.35	16.70	0	989	0.00%
2022/07/19	2	16.58	10	16.42	16.60	-8	820	-0.98%
2022/07/15	0	0.00	2	14.85	14.75	-2	751	-0.27%
2022/07/14	2	14.75	0	0.00	14.75	2	754	0.27%
2022/07/01	0	0.00	1	13.85	13.50	-1	794	-0.13%
2022/06/29	1	15.65	0	0.00	15.55	1	762	0.13%
2022/06/27	3	16.00	0	0.00	15.95	3	776	0.39%
2022/06/21	0	0.00	15	15.20	15.90	-15	868	-1.73%
2022/06/14	0	0.00	9	16.45	16.80	-9	889	-1.01%
2022/06/02	9	18.15	0	0.00	18.15	9	1,032	0.87%
2022/05/16	5	17.45	0	0.00	17.55	5	1,524	0.33%
2022/05/12	0	0.00	3	17.00	16.70	-3	1,559	-0.19%
2022/04/28	3	18.40	0	0.00	18.45	3	1,905	0.16%
2022/04/27	0	0.00	6	18.15	18.35	-6	1,913	-0.31%
2022/04/19	2	21.48	1	20.85	20.80	1	1,978	0.05%
2022/04/13	2	21.15	7	21.21	21.15	-5	2,168	-0.23%
2022/04/11	1	20.40	0	0.00	20.15	1	2,306	0.04%
2022/04/07	3	21.05	0	0.00	21.00	3	2,428	0.12%
2022/04/06	0	0.00	2	21.58	21.75	-2	2,552	-0.08%
2022/03/31	8	21.99	7	21.72	21.70	1	3,028	0.03%
2022/03/29	2	22.20	1	22.60	22.10	1	4,740	0.02%
2022/03/28	5	22.36	16	22.54	22.40	-11	5,040	-0.22%
2022/03/25	2	22.40	2	22.33	22.00	0	5,015	0.00%
2022/03/22	5	22.05	0	0.00	22.00	5	5,079	0.10%
2022/03/21	5	21.90	0	0.00	21.85	5	5,078	0.10%
2022/03/17	7	21.79	1	21.80	21.75	6	5,551	0.11%
2022/03/16	1	21.30	0	0.00	21.30	1	5,617	0.02%
2022/03/14	1	21.60	0	0.00	21.70	1	5,767	0.02%
2022/03/11	1	21.70	1	21.80	21.90	0	5,789	0.00%
2022/03/10	5	22.42	3	22.87	22.10	2	5,834	0.03%
2022/03/09	2	21.00	0	0.00	21.45	2	5,889	0.03%
2022/03/07	2	21.25	1	21.30	21.30	1	5,975	0.02%
2022/03/02	0	0.00	3	23.40	23.25	-3	6,121	-0.05%
2022/03/01	6	23.31	6	23.08	22.95	0	6,171	0.00%
2022/02/25	1	21.90	0	0.00	21.80	1	6,069	0.02%
2022/02/22	3	22.35	0	0.00	21.85	3	6,493	0.05%
2022/02/17	2	23.50	0	0.00	23.10	2	6,791	0.03%
2022/02/16	0	0.00	6	22.83	23.90	-6	6,815	-0.09%
2022/02/15	0	0.00	4	21.75	21.80	-4	6,950	-0.06%
2022/02/14	5	21.37	0	0.00	21.30	5	7,139	0.07%
2022/02/11	0	0.00	2	22.10	22.10	-2	7,514	-0.03%
2022/02/10	2	22.00	0	0.00	22.30	2	8,106	0.02%
2022/02/09	15	22.25	16	22.32	22.45	-1	8,506	-0.01%
2022/02/08	0	0.00	6	21.58	21.75	-6	8,543	-0.07%
2022/02/07	5	19.80	0	0.00	19.80	5	8,490	0.06%
2022/01/17	2	21.85	0	0.00	22.30	2	8,702	0.02%
2022/01/10	3	23.10	0	0.00	23.20	3	10,194	0.03%
2022/01/07	3	23.00	8	23.20	22.95	-5	10,206	-0.05%
2022/01/06	2	23.90	150	24.05	23.90	-148	10,198	-1.45%	大賣/鉅額交易
2022/01/05	0	0.00	140	25.09	24.85	-140	10,309	-1.36%	大賣/鉅額交易
2022/01/04	6	24.50	0	0.00	24.50	6	10,302	0.06%
2022/01/03	1	24.50	0	0.00	24.55	1	10,328	0.01%
2021/12/30	6	24.59	2	25.03	24.60	4	10,504	0.04%
2021/12/29	10	25.65	0	0.00	25.35	10	10,455	0.10%
2021/12/28	30	26.05	1	27.00	26.00	29	10,366	0.28%
2021/12/27	22	25.93	11	26.56	27.00	11	10,120	0.11%
2021/12/24	60	26.45	1	26.55	26.55	59	9,973	0.59%
2021/12/23	73	26.45	32	26.53	27.00	41	9,701	0.42%
2021/12/22	125	23.68	17	24.69	25.35	108	8,351	1.29%	大買/鉅額交易
2021/12/21	3	22.75	0	0.00	23.05	3	8,071	0.04%
2021/12/20	0	0.00	1	23.20	22.85	-1	8,067	-0.01%
2021/12/16	1	23.15	0	0.00	22.90	1	8,001	0.01%
2021/12/15	0	0.00	4	22.71	22.75	-4	7,999	-0.05%
2021/12/14	10	22.74	2	23.40	22.40	8	7,994	0.10%
2021/12/13	9	24.34	19	24.63	23.95	-10	7,897	-0.13%
2021/12/10	1	23.90	1	23.50	23.30	0	7,561	0.00%
2021/12/08	0	0.00	0.1	23.35	23.40	-0.1	7,574	0.00%
2021/12/03	5	23.75	4	23.80	23.80	1	7,506	0.01%
2021/11/30	0	0.00	2	23.30	23.05	-2	7,521	-0.03%
2021/11/29	0	0.00	2	21.90	21.95	-2	7,474	-0.03%
2021/11/25	2	23.25	0	0.00	23.45	2	7,436	0.03%
2021/11/24	2	22.75	2	23.08	22.90	0	7,345	0.00%
2021/11/23	2	22.73	2.4	22.67	22.55	-0.4	7,339	-0.01%
2021/11/22	1	23.25	0	0.00	23.55	1	7,505	0.01%
2021/11/19	10	23.70	7	23.26	24.00	3	7,423	0.04%
2021/11/18	3	22.28	0	0.00	22.20	3	7,207	0.04%
2021/11/15	1.5	23.60	0	0.00	23.50	1.5	6,940	0.02%
2021/11/12	10	24.02	18	24.41	23.85	-8	6,852	-0.12%
2021/11/11	16	23.61	1	24.60	23.50	15	6,655	0.23%
2021/11/10	3	25.02	2	24.93	24.60	1	6,471	0.02%
2021/11/09	12	24.85	10	24.12	24.60	2	6,102	0.03%
2021/11/08	0	0.00	6	22.28	23.00	-6	5,501	-0.11%
2021/11/05	12	21.05	7	21.66	21.30	5	5,133	0.10%
2021/11/04	3	20.60	1	20.75	20.60	2	5,002	0.04%
2021/11/03	7	20.85	3	20.77	20.85	4	5,125	0.08%
2021/11/02	1	20.20	1	20.40	20.20	0	5,254	0.00%
2021/11/01	3	20.67	2	20.73	20.70	1	5,247	0.02%
2021/10/29	3	20.63	2	21.00	20.25	1	5,226	0.02%
2021/10/27	0	0.00	2	20.45	20.95	-2	5,280	-0.04%
2021/10/26	2	20.40	0	0.00	20.20	2	5,301	0.04%
2021/10/25	1	20.60	6	20.70	20.70	-5	5,337	-0.09%
2021/10/22	2	21.15	3	21.18	21.15	-1	5,884	-0.02%
2021/10/21	9	22.24	4	22.06	21.60	5	6,516	0.08%
2021/10/20	2	21.45	2	21.75	21.20	0	6,362	0.00%
2021/10/19	3	21.20	14	21.44	21.60	-11	6,079	-0.18%
2021/10/18	11	20.90	0	0.00	21.00	11	5,617	0.20%
2021/10/15	1	18.70	4	18.98	19.10	-3	5,286	-0.06%
2021/10/14	6	18.55	3	18.88	18.50	3	5,356	0.06%
2021/10/12	1	19.20	1	19.60	18.60	0	5,170	0.00%
2021/10/08	3	19.25	1	18.95	18.90	2	5,090	0.04%
2021/10/07	2	19.28	2	19.48	19.35	0	5,182	0.00%
2021/09/30	0	0.00	3	18.97	19.55	-3	5,039	-0.06%
2021/09/29	3	18.85	3	18.98	18.65	0	5,046	0.00%
2021/09/28	2	20.05	1	19.85	19.95	1	5,086	0.02%
2021/09/27	1	20.45	2	20.73	20.35	-1	5,148	-0.02%
2021/09/23	3	20.13	0	0.00	20.05	3	5,245	0.06%
2021/09/15	0	0.00	5	21.20	21.20	-5	5,608	-0.09%
2021/09/14	101	21.60	102	21.64	21.60	-1	5,639	-0.02%	大買/大賣/
2021/09/13	1	21.00	0	0.00	21.00	1	5,718	0.02%
2021/09/10	3	20.80	0	0.00	20.80	3	5,813	0.05%
2021/09/01	0	0.00	3	22.92	22.60	-3	6,793	-0.04%
2021/08/31	2	22.15	0	0.00	22.15	2	6,930	0.03%
2021/08/26	0	0.00	1	23.30	23.10	-1	7,420	-0.01%
2021/08/24	6	22.89	2	23.80	22.85	4	7,820	0.05%
2021/08/20	2	21.05	5	21.60	21.05	-3	7,967	-0.04%
2021/08/19	5	21.60	0	0.00	20.90	5	8,027	0.06%
2021/08/18	0	0.00	1	21.50	22.00	-1	8,156	-0.01%
2021/08/16	0	0.00	10	22.35	22.25	-10	8,497	-0.12%
2021/08/11	3	24.03	0	0.00	23.60	3	9,109	0.03%
2021/08/06	1	26.25	3	26.38	25.60	-2	9,267	-0.02%
2021/08/05	2	25.55	1	25.45	25.30	1	9,258	0.01%
2021/08/03	0	0.00	1	26.40	25.85	-1	9,614	-0.01%
2021/08/02	7	26.46	3	26.68	26.55	4	9,883	0.04%
2021/07/30	2	25.23	1	25.30	25.75	1	9,904	0.01%
2021/07/29	0	0.00	5	25.40	25.40	-5	10,042	-0.05%
2021/07/28	1	25.00	4	25.55	25.20	-3	10,144	-0.03%
2021/07/27	15	27.34	21	27.45	26.30	-6	9,734	-0.06%
2021/07/26	1	25.90	3	25.40	25.90	-2	9,183	-0.02%
2021/07/23	0	0.00	3	23.60	23.55	-3	9,102	-0.03%
2021/07/22	2	23.45	0	0.00	23.25	2	9,337	0.02%
2021/07/15	1	24.55	0	0.00	24.65	1	10,091	0.01%
2021/07/13	8	25.10	21	24.90	24.15	-13	9,985	-0.13%
2021/07/12	20	25.35	20	25.25	25.25	0	9,952	0.00%
2021/07/08	1	25.50	0	0.00	25.60	1	9,964	0.01%
2021/07/07	0	0.00	1	25.90	25.35	-1	10,006	-0.01%
2021/07/05	10	26.50	11	26.32	26.45	-1	10,210	-0.01%
2021/07/02	10	25.80	0	0.00	25.30	10	10,406	0.10%
2021/07/01	0	0.00	1	26.20	25.55	-1	10,493	-0.01%
2021/06/29	0	0.00	1	25.85	25.60	-1	10,873	-0.01%
2021/06/28	0	0.00	5	26.20	26.25	-5	11,111	-0.04%
2021/06/24	0	0.00	3	27.02	27.20	-3	11,083	-0.03%
2021/06/23	0	0.00	2	27.03	26.40	-2	11,158	-0.02%
2021/06/22	37	27.49	32	27.36	26.75	5	11,554	0.04%
2021/06/21	1	27.80	1	28.30	27.25	0	11,582	0.00%
2021/06/18	12	28.65	4	28.51	28.95	8	12,734	0.06%
2021/06/17	3	28.02	0	0.00	28.00	3	12,614	0.02%
2021/06/16	11	28.54	0	0.00	28.30	11	12,653	0.09%
2021/06/15	30	29.41	1	29.20	29.20	29	12,668	0.23%
2021/06/10	12	29.60	16	29.81	28.75	-4	13,691	-0.03%
2021/06/09	15	29.02	5	28.76	28.40	10	13,488	0.07%
2021/06/08	7	28.30	9	28.67	28.05	-2	13,317	-0.02%
2021/06/04	1	29.65	0	0.00	28.10	1	13,081	0.01%
2021/06/03	1	29.15	0	0.00	29.35	1	12,917	0.01%
2021/06/02	20	29.98	18	29.28	28.90	2	12,728	0.02%
2021/06/01	0	0.00	6	25.82	27.55	-6	12,238	-0.05%
2021/05/31	8	25.19	2	25.00	25.05	6	12,379	0.05%
2021/05/28	6	24.97	7	25.03	24.75	-1	12,336	-0.01%
2021/05/27	6	24.19	0	0.00	24.20	6	12,338	0.05%
2021/05/26	4	25.20	0	0.00	24.75	4	12,313	0.03%
2021/05/21	12	25.47	7	24.30	24.20	5	12,169	0.04%
2021/05/18	0	0.00	2	21.03	21.55	-2	12,370	-0.02%
2021/05/17	4	19.70	5	20.60	19.60	-1	12,405	-0.01%
2021/05/13	1	23.00	2	23.00	23.00	-1	12,184	-0.01%
2021/05/11	2	30.20	0	0.00	28.35	2	12,068	0.02%
2021/05/10	0	0.00	1	30.90	31.45	-1	11,997	-0.01%
2021/05/07	0	0.00	7	27.76	28.60	-7	12,049	-0.06%
2021/05/06	0	0.00	2	27.00	26.70	-2	11,972	-0.02%
2021/05/03	2	29.90	0	0.00	28.65	2	11,560	0.02%
2021/04/29	0	0.00	1	31.20	31.00	-1	11,524	-0.01%
2021/04/28	3	32.88	10	32.90	31.25	-7	11,436	-0.06%
2021/04/27	4	32.83	0	0.00	32.30	4	11,254	0.04%
2021/04/26	11	32.36	0	0.00	32.60	11	10,983	0.10%
2021/04/23	0	0.00	1	30.65	30.65	-1	10,542	-0.01%
2021/04/21	1	31.10	3	30.80	31.00	-2	10,573	-0.02%
2021/04/19	0	0.00	1	32.95	32.75	-1	10,752	-0.01%
2021/04/15	0	0.00	1	31.80	33.00	-1	10,947	-0.01%
2021/04/13	0	0.00	3	37.20	33.20	-3	11,241	-0.03%
2021/04/12	1	36.10	0	0.00	36.50	1	11,296	0.01%
2021/04/09	5	37.83	0	0.00	37.80	5	11,456	0.04%
2021/04/08	9	39.78	5	39.80	39.85	4	11,332	0.04%
2021/04/07	6	39.28	3	39.50	40.50	3	11,139	0.03%
2021/04/06	3	33.55	14	36.20	36.85	-11	11,109	-0.10%
2021/04/01	4	31.26	4	32.25	33.50	0	11,321	0.00%
2021/03/31	13	30.16	13	30.22	30.70	0	11,137	0.00%
2021/03/30	3	28.12	0	0.00	27.95	3	11,109	0.03%
2021/03/29	1	27.50	3	28.28	27.55	-2	11,221	-0.02%
2021/03/26	8	27.46	5	27.38	28.00	3	11,462	0.03%
2021/03/25	8	28.15	3.1	28.42	27.90	4.9	11,748	0.04%
2021/03/24	13	26.38	15	25.89	26.75	-2	12,908	-0.02%
2021/03/23	6	25.13	18.2	25.45	24.35	-12.2	13,165	-0.09%
2021/03/17	16.3	19.48	8	19.10	19.90	8.3	12,261	0.07%
2021/03/16	6	18.19	8	18.33	19.00	-2	11,553	-0.02%
2021/03/15	2	18.00	0	0.00	18.05	2	11,407	0.02%
2021/03/12	1	17.50	1.2	17.56	17.65	-0.2	11,400	0.00%
2021/03/11	0	0.00	2	17.40	17.30	-2	11,544	-0.02%
2021/03/10	2	17.05	2	16.95	16.95	0	12,278	0.00%
2021/03/09	2	16.90	0	0.00	16.95	2	12,373	0.02%
2021/03/04	0	0.00	2	17.35	17.30	-2	12,865	-0.02%
2021/03/02	5	18.07	2	17.55	17.35	3	13,058	0.02%
2021/02/25	0	0.00	30	17.62	17.50	-30	13,530	-0.22%
2021/02/24	80	17.69	32	17.77	17.50	48	13,848	0.35%
2021/02/23	2	18.15	0	0.00	17.60	2	14,549	0.01%
2021/02/22	0	0.00	2	18.98	18.75	-2	16,106	-0.01%
2021/02/19	1	18.50	5	18.71	18.40	-4	16,893	-0.02%
2021/02/18	8	18.66	38	18.37	18.50	-30	17,339	-0.17%
2021/02/17	1	17.50	4	17.63	17.65	-3	17,392	-0.02%
2021/02/05	0	0.00	13	16.05	16.05	-13	18,457	-0.07%
2021/02/04	1	16.20	1	16.05	16.15	0	18,575	0.00%
2021/02/03	1	16.25	0	0.00	16.10	1	18,747	0.01%
2021/02/02	13	15.95	2	15.85	16.05	11	19,260	0.06%
2021/02/01	56	15.68	37	15.73	16.00	19	20,419	0.09%
2021/01/29	4	15.01	8	15.08	15.65	-4	21,208	-0.02%
2021/01/25	2	14.05	4	13.98	14.30	-2	21,304	-0.01%
2021/01/22	12	13.50	0	0.00	13.60	12	21,881	0.05%
2021/01/21	0	0.00	3	13.75	13.60	-3	22,107	-0.01%
2021/01/20	0	0.00	0.5	13.55	13.65	-0.5	22,944	0.00%
2021/01/19	1	15.15	13	14.67	14.50	-12	22,992	-0.05%
2021/01/14	6	15.58	0	0.00	15.30	6	25,209	0.02%
2021/01/08	1	17.25	3	17.07	16.60	-2	25,313	-0.01%
2021/01/07	13	17.06	10	16.60	16.85	3	25,274	0.01%
2021/01/06	1	17.00	21	16.16	16.50	-20	25,542	-0.08%
2021/01/05	2	16.90	0	0.00	17.00	2	25,605	0.01%
2021/01/04	1	17.70	1	17.50	17.50	0	25,605	0.00%
2020/12/31	0	0.00	1	17.25	17.25	-1	25,391	0.00%
2020/12/29	3	17.23	37	17.50	17.30	-34	25,250	-0.13%
2020/12/28	12	18.18	5	18.01	17.65	7	25,122	0.03%
2020/12/24	17.2	17.73	8	17.43	17.50	9.2	24,665	0.04%
2020/12/23	14	17.76	1	17.85	17.55	13	24,380	0.05%
2020/12/22	2.3	17.89	0	0.00	17.05	2.3	24,245	0.01%
2020/12/21	8	18.59	21	18.93	18.05	-13	23,970	-0.05%
2020/12/18	10	18.76	7	18.76	18.70	3	23,684	0.01%
2020/12/17	0	0.00	12	18.16	18.20	-12	22,522	-0.05%
2020/12/16	5	16.75	3	16.58	16.55	2	22,164	0.01%
2020/12/15	2	16.15	0	0.00	16.20	2	22,041	0.01%
2020/12/14	21	16.97	3	17.02	16.60	18	21,951	0.08%
2020/12/11	1	15.80	2	15.90	16.00	-1	21,725	0.00%
2020/12/10	1	17.00	4	17.23	16.65	-3	21,536	-0.01%
2020/12/09	3	16.95	14	17.23	17.05	-11	21,348	-0.05%
2020/12/08	4	18.20	7	18.19	17.90	-3	21,085	-0.01%
2020/12/07	2	17.95	2	18.20	17.70	0	20,932	0.00%
2020/12/04	5	18.20	4	18.40	17.95	1	20,725	0.00%
2020/12/03	1	17.50	15	17.53	17.45	-14	19,960	-0.07%
2020/12/02	3	17.75	11	17.79	17.70	-8	19,873	-0.04%
2020/12/01	11	18.75	23	18.63	18.30	-12	19,753	-0.06%
2020/11/30	0	0.00	4	18.10	18.10	-4	19,546	-0.02%
2020/11/27	6	17.68	13	17.95	17.85	-7	19,607	-0.04%
2020/11/26	4	19.03	1	18.80	18.75	3	19,397	0.02%
2020/11/25	5	19.34	7	19.16	18.95	-2	19,171	-0.01%
2020/11/24	7	18.76	1	18.60	18.65	6	18,775	0.03%
2020/11/23	11	19.55	0	0.00	19.00	11	18,562	0.06%
2020/11/20	23	18.99	17	19.01	19.20	6	18,218	0.03%
2020/11/19	26	19.40	27	19.61	19.10	-1	17,425	-0.01%
2020/11/18	4	18.20	13	17.93	18.55	-9	15,774	-0.06%
2020/11/17	5	18.16	15	17.82	17.25	-10	14,842	-0.07%
2020/11/16	14	17.34	8	17.21	17.30	6	14,314	0.04%
2020/11/13	14	17.53	21	17.50	17.30	-7	14,107	-0.05%
2020/11/12	4	16.53	1	16.40	16.20	3	13,180	0.02%
2020/11/11	2	16.78	4	16.63	16.15	-2	13,049	-0.02%
2020/11/10	4	16.96	7	16.28	16.55	-3	12,829	-0.02%
2020/11/09	44	16.91	27	16.86	17.05	17	12,241	0.14%
2020/11/06	12	16.31	5	16.38	16.60	7	10,997	0.06%
2020/11/05	3	15.28	2	15.23	15.10	1	9,976	0.01%
2020/11/04	15	14.95	10	14.97	15.25	5	9,771	0.05%
2020/11/03	0	0.00	2	14.65	14.70	-2	9,658	-0.02%
2020/11/02	0	0.00	3	14.73	14.70	-3	9,540	-0.03%
2020/10/30	40	15.57	42	15.88	15.00	-2	9,403	-0.02%
2020/10/29	82	15.04	80	15.18	15.10	2	8,786	0.02%
2020/10/28	10	15.54	6	15.58	15.50	4	8,453	0.05%
2020/10/27	1	14.50	0	0.00	14.45	1	7,583	0.01%
2020/10/26	4	15.26	3	15.10	14.70	1	7,463	0.01%
2020/10/23	4	14.94	3	15.00	15.05	1	7,132	0.01%
2020/10/22	68	14.34	77	14.44	14.95	-9	6,473	-0.14%
2020/10/21	6	12.96	64	13.50	13.60	-58	5,302	-1.09%
2020/10/19	1	12.55	1	12.55	12.60	0	4,951	0.00%
2020/10/15	3	12.77	0	0.00	12.55	3	4,772	0.06%
2020/10/14	8	12.74	5	12.90	13.00	3	4,618	0.06%
2020/10/07	0	0.00	3	11.32	11.25	-3	3,885	-0.08%
2020/09/30	2	11.00	0	0.00	10.90	2	3,861	0.05%
2020/09/29	1	10.85	2	10.70	10.65	-1	3,801	-0.03%
2020/09/24	0	0.00	3	11.00	11.05	-3	3,692	-0.08%
2020/09/23	0	0.00	1	11.75	11.20	-1	3,630	-0.03%
2020/09/22	96	12.38	104	12.47	11.75	-8	3,599	-0.22%	大賣/
2020/09/21	6	11.66	5	12.12	12.35	1	3,146	0.03%
2020/09/17	6	11.35	1	11.30	11.25	5	2,933	0.17%
2020/09/16	1	11.15	0	0.00	11.15	1	2,913	0.03%
2020/09/11	0	0.00	1	11.10	10.75	-1	2,872	-0.03%
2020/09/08	0	0.00	2	11.05	11.00	-2	2,799	-0.07%
2020/09/07	0	0.00	3	11.35	11.20	-3	2,771	-0.11%
2020/09/03	1	11.70	31	11.74	11.40	-30	2,712	-1.11%
2020/09/02	37	11.89	4	11.88	11.90	33	2,642	1.25%
2020/09/01	18	11.34	0	0.00	11.35	18	2,443	0.74%
2020/08/28	3	10.80	6	10.73	10.55	-3	2,364	-0.13%
2020/08/27	0	0.00	4	10.78	10.80	-4	2,341	-0.17%
2020/08/26	10	11.13	19	11.03	11.05	-9	2,369	-0.38%
2020/08/25	16	11.38	0	0.00	11.45	16	2,334	0.69%
2020/08/24	32	11.31	2	11.35	11.30	30	2,319	1.29%
2020/08/20	0	0.00	22	10.73	10.75	-22	2,208	-1.00%
2020/08/19	2	11.90	25	11.81	11.75	-23	2,095	-1.10%
2020/08/18	18	10.58	0	0.00	11.10	18	1,767	1.02%
2020/08/07	2	9.80	0	0.00	9.74	2	1,453	0.14%
2020/08/05	3	9.82	0	0.00	9.84	3	1,453	0.21%
2020/08/04	5	9.68	0	0.00	9.90	5	1,465	0.34%
2020/07/29	0	0.00	2	10.35	9.80	-2	1,516	-0.13%
2020/07/28	7	9.98	0	0.00	10.05	7	1,425	0.49%
2020/07/16	7	9.90	0	0.00	9.87	7	1,388	0.50%
2020/07/08	0	0.00	20	10.13	10.15	-20	1,202	-1.66%
2020/07/01	20	10.30	0	0.00	10.05	20	1,164	1.72%
2020/06/30	10	9.73	0	0.00	9.72	10	1,022	0.98%
2020/06/23	0	0.00	3	9.98	9.82	-3	1,028	-0.29%
2020/06/17	0	0.00	1	9.72	9.72	-1	1,040	-0.10%
2020/06/02	4	10.55	0	0.00	10.10	4	1,269	0.32%
2020/05/29	2	10.10	0	0.00	9.94	2	1,190	0.17%
2020/05/13	2	10.15	2	10.05	10.05	0	1,137	0.00%
2020/05/12	1	9.92	0	0.00	9.92	1	1,132	0.09%
2020/05/11	1	10.15	0	0.00	10.20	1	1,159	0.09%
2020/05/06	0	0.00	3	10.05	10.40	-3	1,157	-0.26%
2020/05/05	2	10.40	2	10.15	10.15	0	1,146	0.00%
2020/05/04	4	10.35	1	10.70	10.10	3	1,141	0.26%
2020/04/30	5	10.25	0	0.00	10.00	5	1,085	0.46%
2020/04/29	0	0.00	3	10.15	10.15	-3	1,061	-0.28%
2020/04/06	2	8.09	2	8.09	8.07	0	1,307	0.00%
2020/03/18	0	0.00	10	7.41	7.50	-10	1,419	-0.70%
2020/03/09	3	9.75	0	0.00	9.55	3	1,246	0.24%
2020/02/27	1	10.00	0	0.00	10.05	1	1,296	0.08%
2020/02/26	1	10.65	1	10.35	10.40	0	1,345	0.00%
2020/02/18	6	10.66	0	0.00	10.70	6	1,552	0.39%
2020/02/12	2	11.10	2	10.85	11.00	0	1,559	0.00%
2020/02/11	5	10.75	5	11.15	10.75	0	1,519	0.00%
2020/02/06	2	10.60	2	10.75	10.80	0	1,417	0.00%
2020/02/05	0	0.00	1	10.45	10.40	-1	1,424	-0.07%
2020/02/04	2	10.35	2	10.45	10.50	0	1,422	0.00%
2020/01/31	1	10.60	0	0.00	10.65	1	1,454	0.07%
2020/01/30	0	0.00	8	11.05	10.80	-8	1,658	-0.48%
2020/01/15	0	0.00	10	12.10	11.90	-10	1,680	-0.60%
2020/01/08	8	11.98	1	12.25	11.75	7	1,704	0.41%
2020/01/03	3	12.10	0	0.00	12.20	3	1,645	0.18%
2019/12/19	0	0.00	1	11.85	11.95	-1	1,498	-0.07%
2019/12/12	2	11.53	2	11.60	11.60	0	1,462	0.00%
2019/12/06	0	0.00	1	11.55	11.55	-1	1,511	-0.07%
2019/12/05	2	11.85	2	11.70	11.80	0	1,512	0.00%
2019/12/04	1	11.80	3	11.70	11.75	-2	1,499	-0.13%
2019/12/03	3	11.70	6	11.65	11.60	-3	1,493	-0.20%
2019/12/02	1	11.20	0	0.00	11.30	1	1,511	0.07%
2019/11/29	2	11.45	30	11.40	11.40	-28	1,521	-1.84%
2019/11/27	1	11.50	2	11.55	11.55	-1	1,523	-0.07%
2019/11/26	4	11.50	4	11.60	11.50	0	1,520	0.00%
2019/11/25	3	11.48	0	0.00	11.45	3	1,507	0.20%
2019/11/22	0	0.00	2	11.15	11.15	-2	1,469	-0.14%
2019/11/18	6	10.97	2	11.30	11.15	4	1,473	0.27%
2019/11/06	0	0.00	1	11.00	10.85	-1	1,531	-0.07%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	0	0.00	1	10.90	10.90	-1	1,921	-0.05%
2019/10/31	30	11.50	0	0.00	11.30	30	2,049	1.46%
2019/10/30	2	11.43	1	11.30	11.45	1	2,045	0.05%
2019/10/29	8	12.23	2	12.43	11.55	6	2,050	0.29%
2019/10/28	0	0.00	4	11.90	11.90	-4	1,876	-0.21%
2019/10/16	2	10.80	2	10.75	10.80	0	2,083	0.00%
2019/10/14	0	0.00	10	10.50	10.50	-10	2,117	-0.47%
2019/10/04	1	10.90	1	10.70	10.70	0	2,814	0.00%
2019/09/25	0	0.00	2	11.30	11.15	-2	3,260	-0.06%
2019/09/23	0	0.00	1	11.35	11.30	-1	3,537	-0.03%
2019/09/20	0	0.00	20	11.45	11.45	-20	4,147	-0.48%
2019/09/19	26	11.41	3	11.35	11.45	23	4,592	0.50%
2019/09/12	12	11.41	2	11.35	11.35	10	5,199	0.19%
2019/09/06	2	11.25	0	0.00	11.20	2	5,283	0.04%
2019/08/26	1	11.50	3	11.58	11.65	-2	5,330	-0.04%
2019/08/23	0	0.00	1	11.25	11.25	-1	5,350	-0.02%
2019/08/20	0	0.00	3	11.85	11.50	-3	5,944	-0.05%
2019/08/16	2	11.40	0	0.00	11.40	2	5,906	0.03%
2019/08/14	2	11.70	0	0.00	11.65	2	5,880	0.03%
2019/08/08	6	12.53	6	12.55	12.40	0	5,792	0.00%
2019/08/07	2	12.05	4	12.30	12.30	-2	5,742	-0.03%
2019/08/06	10	12.51	4	12.74	12.25	6	5,674	0.11%
2019/08/05	2	11.98	4	12.00	12.15	-2	5,412	-0.04%
2019/07/25	3	12.33	1	12.30	12.20	2	5,143	0.04%
2019/07/19	1	12.45	1	12.20	12.05	0	4,969	0.00%
2019/07/18	0	0.00	2	12.05	12.00	-2	4,897	-0.04%
2019/07/16	4	12.25	0	0.00	12.20	4	4,855	0.08%
2019/07/12	2	12.45	0	0.00	12.40	2	4,734	0.04%
2019/07/10	7	13.28	6	13.39	13.75	1	4,472	0.02%
2019/07/09	1	12.80	0	0.00	12.50	1	4,137	0.02%
2019/07/08	2	12.80	2	12.70	12.45	0	4,097	0.00%
2019/07/05	0	0.00	2	12.60	12.45	-2	4,038	-0.05%
2019/07/03	1	12.90	0	0.00	12.80	1	3,992	0.03%
2019/07/01	0	0.00	1	12.95	13.05	-1	4,113	-0.02%
2019/06/27	14	12.99	36	12.95	13.00	-22	3,877	-0.57%
2019/06/26	20	12.30	2	12.13	12.65	18	3,282	0.55%
2019/06/25	6	11.58	6	11.93	11.50	0	2,854	0.00%
2019/06/24	1	11.40	0	0.00	11.75	1	2,509	0.04%
2019/06/21	2	11.20	2	10.85	10.70	0	2,293	0.00%
2019/06/20	0	0.00	1	10.80	10.90	-1	2,237	-0.04%
2019/06/18	5	10.80	4	10.80	10.70	1	2,213	0.05%
2019/06/17	0	0.00	1	10.50	10.45	-1	2,136	-0.05%
2019/06/13	1	10.15	0	0.00	10.05	1	2,234	0.04%
2019/06/03	1	11.25	1	11.00	10.95	0	2,179	0.00%
2019/05/31	2	10.95	0	0.00	11.05	2	2,114	0.09%
2019/05/30	12	11.20	10	11.05	10.95	2	2,092	0.10%
2019/05/29	12	11.39	0	0.00	11.15	12	2,020	0.59%
2019/05/28	2	11.20	25	10.60	11.40	-23	1,689	-1.36%
2019/05/27	2	10.48	204	10.45	10.40	-202	1,478	-13.66%	大賣/鉅額交易
2019/05/24	0	0.00	10	10.05	10.10	-10	1,461	-0.68%
2019/05/22	0	0.00	53	10.03	9.92	-53	1,450	-3.65%
2019/05/17	77	9.78	0	0.00	9.75	77	1,518	5.07%
2019/05/15	20	10.01	25	10.16	9.91	-5	1,524	-0.33%
2019/05/14	1	10.05	40	10.02	10.05	-39	1,546	-2.52%
2019/05/13	35	9.77	75	10.01	9.70	-40	1,510	-2.65%
2019/05/10	2	9.61	2	9.98	9.65	0	1,488	0.00%
2019/05/09	25	9.78	30	9.99	9.68	-5	1,491	-0.34%
2019/05/08	35	9.84	0	0.00	9.83	35	1,484	2.36%
2019/05/06	40	9.89	115	10.02	9.85	-75	1,486	-5.05%	大賣/
2019/05/03	0	0.00	20	9.94	9.97	-20	1,490	-1.34%
2019/04/29	55	9.60	0	0.00	9.60	55	1,483	3.71%
2019/04/26	50	9.82	0	0.00	9.84	50	1,488	3.36%
2019/04/25	10	10.00	0	0.00	9.98	10	1,493	0.67%
2019/04/23	0	0.00	50	10.23	10.10	-50	1,491	-3.35%
2019/04/19	40	10.08	0	0.00	10.15	40	1,460	2.74%
2019/04/18	75	10.29	0	0.00	10.10	75	1,454	5.16%
2019/04/17	20	10.35	0	0.00	10.40	20	1,455	1.37%
2019/04/16	155	10.42	0	0.00	10.45	155	1,447	10.71%	大買/鉅額交易
2019/04/11	0	0.00	5	10.80	10.50	-5	1,434	-0.35%
2019/04/10	5	10.35	0	0.00	10.55	5	1,397	0.36%
2019/04/08	1	11.90	1	11.50	11.50	0	1,295	0.00%
2019/04/03	0	0.00	10	11.35	11.40	-10	1,213	-0.82%
2019/03/28	5	10.75	0	0.00	10.80	5	1,306	0.38%
2019/03/21	0	0.00	3	10.55	10.40	-3	1,275	-0.24%
2019/03/20	5	10.70	0	0.00	10.50	5	1,264	0.40%
2019/03/19	3	10.85	0	0.00	10.60	3	1,246	0.24%
2019/02/19	0	0.00	3	10.60	10.20	-3	1,086	-0.28%
2019/01/29	0	0.00	5	9.58	9.48	-5	1,009	-0.50%
2019/01/28	0	0.00	0	9.60	9.58	0	1,020	0.00%
2019/01/23	0	0.00	1	9.46	9.50	-1	1,085	-0.09%
2019/01/09	1	9.62	0	0.00	9.50	1	1,123	0.09%
2018/12/27	0	0.00	3	9.76	9.77	-3	1,247	-0.24%
2018/12/21	3	10.00	0	0.00	10.45	3	1,001	0.30%
2018/12/04	0	0.00	1	10.10	10.10	-1	1,000	-0.10%
2018/11/28	1	9.73	2	9.73	9.70	-1	1,137	-0.09%
2018/11/16	2	9.37	0	0.00	9.30	2	1,590	0.13%
2018/11/15	0	0.00	1	9.82	9.83	-1	1,570	-0.06%
2018/11/06	0	0.00	2	9.94	9.94	-2	1,749	-0.11%
2018/11/05	0	0.00	2	10.15	10.05	-2	1,749	-0.11%
2018/11/02	2	10.30	2	10.60	10.25	0	1,755	0.00%
2018/11/01	0	0.00	6	10.32	10.35	-6	1,749	-0.34%
2018/10/25	3	9.22	0	0.00	9.24	3	1,842	0.16%
2018/10/24	1	10.15	0	0.00	10.00	1	1,862	0.05%
2018/10/16	1	10.20	3	10.45	10.35	-2	2,609	-0.08%
2018/10/12	3	9.49	2	9.84	9.91	1	2,664	0.04%
2018/10/11	2	10.00	0	0.00	9.99	2	2,776	0.07%
2018/10/09	0	0.00	4	11.00	11.10	-4	2,908	-0.14%
2018/10/05	4	11.53	0	0.00	11.40	4	2,890	0.14%
2018/09/28	0	0.00	1	12.95	12.75	-1	3,015	-0.03%
2018/09/25	0	0.00	4	12.45	12.45	-4	3,501	-0.11%
2018/09/19	2	12.45	0	0.00	12.40	2	3,521	0.06%
2018/09/17	2	12.70	0	0.00	12.70	2	3,637	0.05%
2018/09/14	1	12.80	6	12.85	12.80	-5	3,671	-0.14%
2018/09/12	0	0.00	2	12.35	12.35	-2	3,709	-0.05%
2018/09/11	1	12.45	0	0.00	12.65	1	3,752	0.03%
2018/09/10	3	12.35	4	12.35	12.35	-1	3,756	-0.03%
2018/09/07	9	13.57	0	0.00	13.15	9	3,808	0.24%
2018/09/06	8	13.76	2	13.75	13.95	6	3,792	0.16%
2018/09/05	7	14.49	8	14.46	14.20	-1	3,800	-0.03%
2018/09/03	0	0.00	4	14.30	14.30	-4	3,806	-0.11%
2018/08/31	19	14.21	12	14.36	14.00	7	3,770	0.19%
2018/08/30	10	13.98	0	0.00	13.85	10	3,686	0.27%
2018/08/29	3	13.80	12	14.08	14.40	-9	3,660	-0.25%
2018/08/27	3	13.05	7	13.04	13.10	-4	3,589	-0.11%
2018/08/22	1	13.45	0	0.00	13.35	1	3,818	0.03%
2018/08/17	6	14.43	10	14.15	14.15	-4	3,911	-0.10%
2018/08/14	3	13.90	3	14.15	14.10	0	4,041	0.00%
2018/08/13	5	14.76	0	0.00	14.35	5	4,102	0.12%
2018/08/10	4	15.60	0	0.00	15.65	4	4,071	0.10%
2018/08/08	0	0.00	3	15.82	15.85	-3	4,171	-0.07%
2018/07/31	2	16.50	2	16.90	16.50	0	4,782	0.00%
2018/07/30	4	16.83	0	0.00	16.70	4	4,844	0.08%
2018/07/27	22	16.87	10	17.05	17.10	12	4,977	0.24%
2018/07/26	7	16.99	20	16.70	16.65	-13	4,929	-0.26%
2018/07/25	40	17.11	6	17.28	17.05	34	4,817	0.71%
2018/07/19	2	15.75	0	0.00	15.60	2	5,042	0.04%
2018/07/18	0	0.00	29	15.55	15.95	-29	5,213	-0.56%
2018/07/17	28	15.54	1	15.40	15.60	27	5,226	0.52%
2018/07/10	3	14.65	0	0.00	14.65	3	5,682	0.05%
2018/07/06	12	15.07	2	15.35	15.25	10	6,270	0.16%
2018/07/05	5	15.71	5	15.54	15.75	0	6,463	0.00%
2018/07/04	0	0.00	2	15.03	15.20	-2	6,224	-0.03%
2018/06/29	0	0.00	3	14.75	14.65	-3	7,726	-0.04%
2018/06/27	1	15.15	2	15.30	15.15	-1	8,423	-0.01%
2018/06/26	3	15.12	6	15.31	15.50	-3	8,627	-0.03%
2018/06/22	4	15.08	4	15.10	14.85	0	9,006	0.00%
2018/06/21	1	15.95	0	0.00	15.80	1	9,407	0.01%
2018/06/20	2	16.50	2	16.30	16.00	0	10,062	0.00%
2018/06/19	0	0.00	1	16.55	16.50	-1	10,546	-0.01%
2018/06/15	3	17.45	5	17.30	16.95	-2	11,596	-0.02%
2018/06/14	1	17.00	0	0.00	16.80	1	12,274	0.01%
2018/06/13	3	17.18	1	16.90	16.95	2	12,508	0.02%
2018/06/11	2	17.40	0	0.00	17.35	2	12,666	0.02%
2018/06/08	1	18.00	0	0.00	18.00	1	12,745	0.01%
2018/06/06	0	0.00	19	18.32	18.05	-19	13,307	-0.14%
2018/06/05	19	18.28	5	18.22	18.20	14	13,595	0.10%
2018/06/04	0	0.00	10	17.78	17.75	-10	14,064	-0.07%
2018/06/01	14	18.00	20	17.77	17.70	-6	14,577	-0.04%
2018/05/31	15	17.85	0	0.00	17.70	15	15,099	0.10%
2018/05/30	1	18.10	5	18.06	18.00	-4	15,866	-0.03%
2018/05/29	4	17.66	0	0.00	17.20	4	16,729	0.02%
2018/05/25	1	18.25	0	0.00	18.05	1	18,008	0.01%
2018/05/24	0	0.00	1	18.25	18.20	-1	18,899	-0.01%
2018/05/23	3	18.27	0	0.00	18.25	3	19,473	0.02%
2018/05/21	10	19.25	11	19.05	19.00	-1	19,665	-0.01%
2018/05/16	11	19.09	11	19.00	18.90	0	19,711	0.00%
2018/05/15	4	18.95	1	18.60	18.55	3	19,715	0.02%
2018/05/11	7	19.19	8	19.27	19.00	-1	19,723	-0.01%
2018/05/10	5	20.24	0	0.00	20.10	5	19,658	0.03%
2018/05/09	1	20.55	2	21.00	20.20	-1	19,617	-0.01%
2018/05/08	1	19.95	0	0.00	19.70	1	19,609	0.01%
2018/05/04	1	20.30	3	20.50	20.20	-2	20,048	-0.01%
2018/05/03	0	0.00	5	19.50	19.50	-5	20,050	-0.02%
2018/04/27	50	19.95	54	20.05	20.50	-4	21,028	-0.02%
2018/04/26	3	20.18	0	0.00	18.65	3	21,311	0.01%
2018/04/25	2	20.35	5	20.02	20.20	-3	21,444	-0.01%
2018/04/24	8	20.27	0	0.00	19.70	8	21,421	0.04%
2018/04/23	5	22.00	6	21.94	21.75	-1	21,234	0.00%
2018/04/20	2	21.78	0	0.00	21.90	2	21,144	0.01%
2018/04/19	3	22.73	1	22.70	22.80	2	21,078	0.01%
2018/04/18	5	21.63	4	22.00	22.15	1	21,106	0.00%
2018/04/17	1	21.60	32	21.87	21.00	-31	21,294	-0.15%
2018/04/16	6	22.23	26	22.24	22.10	-20	21,233	-0.09%
2018/04/13	12	24.06	0	0.00	23.15	12	21,163	0.06%
2018/04/12	0	0.00	1	23.80	23.10	-1	20,778	0.00%
2018/04/11	1	22.65	0	0.00	22.95	1	20,546	0.00%
2018/04/09	0	0.00	1	24.95	24.20	-1	20,075	0.00%
2018/04/03	10	24.30	11	24.38	24.80	-1	19,766	-0.01%
2018/04/02	53	25.67	74	25.52	24.20	-21	19,384	-0.11%
2018/03/31	12	22.86	18	23.03	23.90	-6	18,544	-0.03%
2018/03/30	17	22.41	11	22.15	22.20	6	18,169	0.03%
2018/03/29	11	23.95	9	24.07	23.45	2	17,840	0.01%
2018/03/28	0	0.00	3	23.67	23.60	-3	17,599	-0.02%
2018/03/27	2	22.83	2	23.05	23.30	0	17,423	0.00%
2018/03/26	20	24.08	12	24.67	23.20	8	17,178	0.05%
2018/03/23	11	23.66	3	24.20	24.30	8	16,765	0.05%
2018/03/22	13	23.61	22	23.55	23.20	-9	16,108	-0.06%
2018/03/21	35	26.19	53	26.31	25.45	-18	15,576	-0.12%
2018/03/20	38	24.85	16	25.22	25.75	22	14,514	0.15%
2018/03/19	1	22.30	6	22.62	23.45	-5	13,762	-0.04%
2018/03/16	2	21.20	3	21.80	21.35	-1	13,532	-0.01%
2018/03/15	5	21.70	0	0.00	21.60	5	13,522	0.04%
2018/03/14	2	22.23	0	0.00	22.50	2	13,429	0.01%
2018/03/13	14	22.96	3	23.07	23.10	11	13,352	0.08%
2018/03/12	6	21.68	6.2	21.24	22.05	-0.2	13,259	0.00%
2018/03/09	9	23.64	1	23.00	22.95	8	13,083	0.06%
2018/03/08	30	27.34	28	27.38	25.45	2	12,833	0.02%
2018/03/07	9	27.40	9.6	27.82	28.25	-0.6	12,386	0.00%
2018/03/06	38	24.76	9	24.66	25.70	29	12,016	0.24%
2018/03/05	9	22.75	12	23.19	23.40	-3	11,526	-0.03%
2018/03/02	9	20.05	23	20.35	21.30	-14	10,741	-0.13%
2018/03/01	21	19.34	16	19.48	19.40	5	9,776	0.05%
2018/02/27	10	19.64	22	19.48	19.85	-12	9,232	-0.13%
2018/02/26	10	20.09	47	20.30	20.40	-37	8,440	-0.44%
2018/02/23	21	18.55	14	18.50	18.55	7	7,520	0.09%
2018/02/22	29	16.91	3	17.08	16.90	26	6,916	0.38%
2018/02/21	20	15.95	2	15.83	16.10	18	6,658	0.27%
2018/02/12	6	14.83	1	14.95	14.65	5	6,559	0.08%
2018/02/07	1	15.45	0	0.00	15.30	1	6,356	0.02%
2018/02/06	1	15.40	2	15.90	15.35	-1	6,289	-0.02%
2018/02/01	2	18.18	0	0.00	17.75	2	6,086	0.03%
2018/01/31	9	17.10	7	17.62	18.00	2	5,977	0.03%
2018/01/30	6	17.58	11	17.49	17.40	-5	5,781	-0.09%
2018/01/29	23	18.25	10	18.55	18.50	13	5,603	0.23%
2018/01/26	3	17.85	7	17.86	17.60	-4	5,201	-0.08%
2018/01/25	10	17.47	5	17.69	17.65	5	5,043	0.10%
2018/01/24	29	17.69	19	18.15	17.65	10	4,932	0.20%
2018/01/23	18	17.60	20.8	17.20	17.20	-2.8	4,276	-0.06%
2018/01/22	14	16.66	18	16.58	17.35	-4	3,898	-0.10%
2018/01/19	8	16.00	3	15.20	15.80	5	3,421	0.15%
2018/01/18	0	0.00	7	15.10	14.90	-7	3,179	-0.22%
2018/01/17	0	0.00	1	14.70	14.55	-1	3,059	-0.03%
2018/01/16	0	0.00	1	14.85	14.40	-1	3,069	-0.03%
2018/01/12	8	15.04	1	15.45	15.00	7	2,958	0.24%
2018/01/11	0	0.00	10	15.14	15.45	-10	2,714	-0.37%
2018/01/10	5	14.05	5	14.10	14.05	0	2,417	0.00%
2018/01/05	0	0.00	18	13.95	13.95	-18	2,552	-0.71%
2018/01/04	19	14.00	0	0.00	14.00	19	2,541	0.75%