映泰 (2399)-元大-中和券商分點個股進出

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
20.70
漲跌
▲0.40
漲幅
+1.97%
成交量
1,858張
產業
上市電腦週邊類股
312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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	21.05	0	0.00	20.70	3	3,166	0.09%
2024/05/02	0	0.00	1	20.20	20.30	-1	3,217	-0.03%
2024/04/30	10	20.50	3	20.50	20.45	7	3,215	0.22%
2024/04/29	1	20.55	4	20.50	20.45	-3	3,218	-0.09%
2024/04/26	4	20.50	15	20.40	20.30	-11	3,226	-0.34%
2024/04/25	2	20.30	3	20.20	20.40	-1	3,235	-0.03%
2024/04/24	3	20.60	1	20.75	20.65	2	3,247	0.06%
2024/04/23	0	0.00	4	20.43	20.45	-4	3,252	-0.12%
2024/04/22	1	20.20	6	20.35	20.20	-5	3,260	-0.15%
2024/04/19	1	20.30	1	20.40	20.40	0	3,263	0.00%
2024/04/17	1	21.35	1	21.55	21.50	0	3,393	0.00%
2024/04/16	1	20.95	0	0.00	21.25	1	3,411	0.03%
2024/04/15	1	22.65	0	0.00	22.20	1	3,405	0.03%
2024/04/12	0	0.00	2	23.00	22.95	-2	3,392	-0.06%
2024/04/11	5	22.82	0	0.00	22.85	5	3,397	0.15%
2024/04/01	0	0.00	2	23.45	23.40	-2	3,715	-0.05%
2024/03/29	2	23.35	4	23.35	23.20	-2	3,733	-0.05%
2024/03/28	0	23.30	4	23.34	23.30	-4	3,767	-0.11%
2024/03/27	5	23.33	0	0.00	23.30	5	3,774	0.13%
2024/03/26	4	23.50	7	23.51	23.25	-3	3,782	-0.08%
2024/03/22	1	22.95	3	23.17	23.10	-2	3,785	-0.05%
2024/03/21	0	0.00	6	22.90	22.90	-6	3,797	-0.16%
2024/03/20	12	23.03	4	23.04	22.80	8	3,812	0.21%
2024/03/19	3	23.20	3	23.30	23.15	0	3,828	0.00%
2024/03/18	0	0.00	7	23.40	23.40	-7	3,993	-0.18%
2024/03/15	8	23.46	7	23.43	23.35	1	4,061	0.02%
2024/03/14	2	23.75	5	23.78	23.75	-3	4,124	-0.07%
2024/03/13	10	24.51	3	24.00	23.80	7	4,252	0.16%
2024/03/12	8	24.56	11	24.84	24.80	-3	4,941	-0.06%
2024/03/11	5	23.95	10	23.95	24.10	-5	5,391	-0.09%
2024/03/08	14	23.49	1	23.90	23.90	13	5,484	0.24%
2024/03/07	7	24.81	7	24.44	24.15	0	5,448	0.00%
2024/03/06	3	24.87	3	24.77	24.65	0	5,366	0.00%
2024/03/05	9	25.76	4	25.61	25.15	5	5,334	0.09%
2024/03/04	3	25.20	3	25.22	24.65	0	5,159	0.00%
2024/03/01	38	27.02	24	26.72	25.95	14	5,079	0.28%
2024/02/29	0	0.00	11	26.28	26.65	-11	4,615	-0.24%
2024/02/27	7	24.45	0	0.00	24.25	7	4,502	0.16%
2024/02/26	0	0.00	1	24.65	24.90	-1	4,489	-0.02%
2024/02/23	8	24.66	11	24.76	24.35	-3	4,488	-0.07%
2024/02/22	11	24.87	22	24.55	24.55	-11	4,511	-0.24%
2024/02/21	0	0.00	4	25.20	24.75	-4	4,502	-0.09%
2024/02/20	4	25.30	1	25.05	24.90	3	4,483	0.07%
2024/02/19	16	25.81	4	25.73	25.45	12	4,459	0.27%
2024/02/16	6	25.75	7	25.48	25.80	-1	4,428	-0.02%
2024/02/15	22	24.77	3.3	24.38	24.40	18.8	4,183	0.45%
2024/02/05	0	0.00	4	23.61	23.10	-4	4,046	-0.10%
2024/02/02	2	23.10	10	23.06	22.90	-8	4,026	-0.20%
2024/02/01	1	22.85	0	0.00	22.85	1	4,218	0.02%
2024/01/30	4	23.15	8	23.28	23.15	-4	4,267	-0.09%
2024/01/29	0	0.00	3	23.15	23.15	-3	4,291	-0.07%
2024/01/26	4	23.50	0	0.00	23.15	4	4,346	0.09%
2024/01/25	3	23.90	3	23.60	23.75	0	4,429	0.00%
2024/01/24	2	23.35	3	23.30	23.30	-1	4,401	-0.02%
2024/01/23	8	23.39	6	23.50	23.45	2	4,458	0.04%
2024/01/22	4	23.50	7	23.54	23.55	-3	4,494	-0.07%
2024/01/19	7	23.09	6	23.11	23.05	1	4,589	0.02%
2024/01/18	2	22.90	0	0.00	22.85	2	4,682	0.04%
2024/01/16	0	0.00	2	23.50	23.50	-2	4,980	-0.04%
2024/01/15	1	23.95	2	23.65	23.80	-1	5,170	-0.02%
2024/01/12	3	23.72	6	23.78	23.60	-3	5,190	-0.06%
2024/01/11	2	24.08	2	24.13	24.35	0	5,159	0.00%
2024/01/10	5	23.65	0	0.00	23.30	5	5,118	0.10%
2024/01/09	1	24.10	1.1	24.36	23.60	-0.1	5,121	0.00%
2024/01/08	4	23.80	2	23.70	23.70	2	5,131	0.04%
2024/01/05	2	23.75	3	23.93	23.90	-1	5,171	-0.02%
2024/01/04	2	23.93	1	23.85	23.95	1	5,273	0.02%
2024/01/03	4	24.53	9	24.75	24.15	-5	5,419	-0.09%
2024/01/02	8	24.61	1	24.75	24.65	7	5,499	0.13%
2023/12/29	0	0.00	1	24.80	24.40	-1	5,503	-0.02%
2023/12/28	6	25.00	6	24.70	24.70	0	5,508	0.00%
2023/12/27	2	25.40	2	25.05	25.05	0	5,464	0.00%
2023/12/26	2	24.20	2	24.35	24.30	0	5,325	0.00%
2023/12/25	10	24.30	5	24.35	24.20	5	5,306	0.09%
2023/12/22	2	23.80	2	24.10	23.90	0	5,272	0.00%
2023/12/20	0	0.00	7	23.65	23.85	-7	5,292	-0.13%
2023/12/19	1.3	23.68	1	23.40	23.45	0.3	5,302	0.00%
2023/12/18	0	0.00	0.1	24.10	23.80	-0.1	5,370	0.00%
2023/12/15	4	24.10	0	0.00	24.10	4	5,403	0.07%
2023/12/14	0	0.00	3.1	24.35	24.40	-3.1	5,412	-0.06%
2023/12/13	5	24.96	1	25.05	24.50	4	5,446	0.07%
2023/12/12	5	24.50	8.1	24.16	24.05	-3.1	5,464	-0.06%
2023/12/11	0	0.00	6	24.88	24.65	-6	5,409	-0.11%
2023/12/08	3.2	25.70	10	25.19	25.20	-6.8	5,341	-0.13%
2023/12/07	25	26.68	12	26.45	25.15	13	5,206	0.25%
2023/12/06	54	25.95	56	25.90	26.40	-2	4,527	-0.04%
2023/12/05	2	24.40	6	24.42	24.00	-4	3,970	-0.10%
2023/12/04	0	0.00	5	24.20	23.75	-5	3,887	-0.13%
2023/11/30	0	0.00	5	23.94	23.80	-5	3,881	-0.13%
2023/11/29	2	24.10	1	23.80	23.75	1	3,895	0.03%
2023/11/28	4	23.66	3	23.37	23.90	1	3,976	0.03%
2023/11/27	1	23.05	1	23.25	23.00	0	3,937	0.00%
2023/11/21	7	24.44	5	24.39	24.40	2	4,093	0.05%
2023/11/16	0	0.00	10	24.63	24.20	-10	4,404	-0.23%
2023/11/13	0	0.00	2	24.38	24.40	-2	4,590	-0.04%
2023/11/10	2	23.60	2	23.65	23.55	0	4,537	0.00%
2023/11/09	9	24.71	7	24.16	24.10	2	4,518	0.04%
2023/11/03	3	24.35	0	0.00	24.45	3	4,397	0.07%
2023/11/02	15	24.13	5	24.21	24.25	10	4,367	0.23%
2023/10/31	1	23.90	11	24.02	23.55	-10	4,300	-0.23%
2023/10/30	2	23.90	0	0.00	23.55	2	4,296	0.05%
2023/10/27	2	24.70	4	24.26	24.20	-2	4,346	-0.05%
2023/10/25	1	24.70	0	0.00	24.30	1	4,347	0.02%
2023/10/24	11	24.43	0	0.00	24.45	11	4,266	0.26%
2023/10/23	1	22.55	3	24.28	24.05	-2	4,260	-0.05%
2023/10/19	1	23.20	0	0.00	22.90	1	4,367	0.02%
2023/10/18	1	23.50	0	0.00	23.35	1	4,473	0.02%
2023/10/16	2	23.70	3	23.58	23.60	-1	4,719	-0.02%
2023/10/13	2	24.55	1	24.15	24.15	1	5,274	0.02%
2023/10/12	1	25.10	1	24.90	24.85	0	5,447	0.00%
2023/10/11	1	25.05	0	0.00	24.10	1	5,510	0.02%
2023/10/06	2	24.70	3	24.55	24.55	-1	5,613	-0.02%
2023/09/28	0	0.00	2	23.55	23.30	-2	6,202	-0.03%
2023/09/27	4	23.48	40	23.30	23.30	-36	6,381	-0.56%
2023/09/26	0	0.00	20	23.55	23.55	-20	6,947	-0.29%
2023/09/25	2	24.40	1	24.15	24.00	1	7,057	0.01%
2023/09/22	1	24.20	0	0.00	24.20	1	7,090	0.01%
2023/09/21	7	24.46	6	24.38	24.35	1	7,137	0.01%
2023/09/20	1	24.20	7.3	24.43	24.25	-6.3	7,080	-0.09%
2023/09/19	4.3	24.07	2	23.95	23.85	2.3	7,069	0.03%
2023/09/18	4	24.23	4	24.43	24.20	0	7,103	0.00%
2023/09/15	14	24.50	10	24.61	24.40	4	7,189	0.06%
2023/09/14	2	23.15	10	23.47	23.30	-8	7,051	-0.11%
2023/09/13	4	22.75	1	22.85	22.85	3	7,087	0.04%
2023/09/12	3	22.75	1	22.80	22.55	2	7,182	0.03%
2023/09/11	1	22.60	1	23.30	22.40	0	7,443	0.00%
2023/09/07	2	23.88	0	0.00	24.00	2	7,727	0.03%
2023/09/06	0	0.00	1	23.95	23.80	-1	7,906	-0.01%
2023/09/01	5	24.06	3	24.15	24.20	2	8,569	0.02%
2023/08/31	0	0.00	3	23.45	23.50	-3	9,008	-0.03%
2023/08/30	2	23.75	0	0.00	23.50	2	9,285	0.02%
2023/08/29	0	0.00	5	23.10	23.35	-5	9,421	-0.05%
2023/08/28	26	23.32	26	23.16	23.10	0	9,472	0.00%
2023/08/25	24	24.24	19	24.12	24.05	5	9,515	0.05%
2023/08/24	25	24.81	36.7	24.84	25.40	-11.7	9,764	-0.12%
2023/08/23	6	23.23	6	23.20	23.25	0	9,712	0.00%
2023/08/22	7	23.42	3.3	23.35	22.85	3.7	9,950	0.04%
2023/08/21	7	23.51	0	0.00	23.20	7	10,300	0.07%
2023/08/18	1	24.05	2	24.20	23.60	-1	10,860	-0.01%
2023/08/17	16	23.10	18.2	23.47	24.20	-2.2	11,068	-0.02%
2023/08/16	4	22.39	3	22.45	22.65	1	11,092	0.01%
2023/08/15	19	22.62	3	22.65	22.55	16	11,188	0.14%
2023/08/14	4	21.91	5	22.00	21.95	-1	11,162	-0.01%
2023/08/11	2	22.53	2	22.55	22.45	0	11,138	0.00%
2023/08/10	4	22.45	9	22.55	22.50	-5	11,115	-0.04%
2023/08/09	7	23.58	10	23.69	23.45	-3	11,060	-0.03%
2023/08/08	2	23.50	3	23.53	23.40	-1	11,011	-0.01%
2023/08/07	8	23.88	2	23.78	23.90	6	10,990	0.05%
2023/08/04	4	23.51	4.5	23.63	23.45	-0.5	10,955	0.00%
2023/08/02	1.5	23.68	2	24.65	23.75	-0.5	10,926	0.00%
2023/08/01	3.2	24.71	1	24.50	24.75	2.2	10,867	0.02%
2023/07/31	2.7	25.24	3.3	26.02	25.15	-0.6	10,775	-0.01%
2023/07/28	7.3	25.53	2	25.55	25.40	5.3	10,689	0.05%
2023/07/27	1.1	26.49	6	26.64	26.45	-4.9	10,564	-0.05%
2023/07/26	7	26.71	0	0.00	26.40	7	10,494	0.07%
2023/07/25	2	27.18	18	27.82	27.85	-16	10,331	-0.15%
2023/07/24	5.5	26.76	5.5	27.04	27.00	0	10,090	0.00%
2023/07/21	4	26.69	2	26.53	27.10	2	10,009	0.02%
2023/07/20	1	26.90	1	27.05	26.55	0	9,888	0.00%
2023/07/19	9	27.27	10	27.09	26.85	-1	9,796	-0.01%
2023/07/18	41	27.59	35	27.64	27.75	6	9,579	0.06%
2023/07/17	7	27.19	5	27.13	26.70	2	9,000	0.02%
2023/07/14	7	26.29	9	26.43	26.70	-2	8,785	-0.02%
2023/07/13	12	26.58	6	26.27	26.50	6	8,625	0.07%
2023/07/12	4	26.23	15	26.68	26.75	-11	8,359	-0.13%
2023/07/11	0	0.00	1	24.85	25.20	-1	7,902	-0.01%
2023/07/10	9	24.88	2	25.18	25.00	7	7,807	0.09%
2023/07/07	2	24.75	3	24.88	24.90	-1	7,768	-0.01%
2023/07/06	1	25.40	5	25.64	25.35	-4	7,695	-0.05%
2023/07/05	14	25.49	14.2	25.94	25.35	-0.2	7,608	0.00%
2023/07/04	10	26.52	13.1	26.83	26.55	-3.1	7,426	-0.04%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	1	23.10	1	23.00	23.20	0	6,749	0.00%
2023/06/29	6	22.90	1	22.70	22.95	5	6,691	0.07%
2023/06/27	0	0.00	1	21.90	21.85	-1	6,615	-0.02%
2023/06/26	1	22.75	1	22.40	22.30	0	6,608	0.00%
2023/06/21	5	22.77	11	23.00	22.95	-6	6,567	-0.09%
2023/06/20	3	22.40	1	22.45	22.60	2	6,451	0.03%
2023/06/19	1	22.20	0	0.00	22.30	1	6,456	0.02%
2023/06/16	1	22.50	0	0.00	22.60	1	6,565	0.02%
2023/06/15	15.2	23.16	108	23.12	23.10	-92.8	6,531	-1.42%	大賣/
2023/06/14	100	23.02	2	23.00	23.20	98	6,413	1.53%
2023/06/13	1	22.50	19	22.97	22.55	-18	6,256	-0.29%
2023/06/12	19	22.63	4	22.80	22.40	15	6,262	0.24%
2023/06/09	7	22.98	45.7	22.67	22.70	-38.7	6,134	-0.63%
2023/06/08	42	21.63	6	21.43	21.35	36	5,747	0.63%
2023/06/07	2	21.63	2	21.38	21.15	0	5,610	0.00%
2023/06/06	7	22.48	6	22.00	21.60	1	5,479	0.02%
2023/06/05	3	22.00	13	22.48	22.65	-10	4,926	-0.20%
2023/06/02	2	20.85	52	20.87	20.60	-50	4,660	-1.07%
2023/06/01	5	20.01	4	20.06	20.10	1	4,478	0.02%
2023/05/31	16	20.12	10	19.80	19.80	6	4,426	0.14%
2023/05/30	17	20.82	14	20.20	20.00	3	4,328	0.07%
2023/05/29	5	20.54	7	20.66	20.80	-2	3,989	-0.05%
2023/05/26	11	20.76	6	21.36	20.65	5	3,914	0.13%
2023/05/25	7	20.70	5	20.96	20.65	2	3,919	0.05%
2023/05/24	108	20.27	106	19.80	19.90	2	3,547	0.06%	大買/大賣/
2023/05/23	13	19.08	15	19.42	19.50	-2	2,983	-0.07%
2023/05/22	1	17.35	9	17.73	17.75	-8	2,692	-0.30%
2023/05/19	0	0.00	11	16.70	16.15	-11	2,522	-0.44%
2023/05/17	0	0.00	1	15.60	15.55	-1	2,498	-0.04%
2023/05/16	1	15.35	0	0.00	15.45	1	2,504	0.04%
2023/05/15	2	15.10	2	15.10	15.20	0	2,597	0.00%
2023/04/26	0	0.00	2	14.95	15.10	-2	2,838	-0.07%
2023/04/25	6	15.23	4	14.83	14.80	2	2,893	0.07%
2023/04/24	20	15.43	0	0.00	15.40	20	2,884	0.69%
2023/04/19	0	16.40	0	0.00	15.75	0	2,882	0.00%
2023/04/17	0	0.00	1	16.10	16.05	-1	2,885	-0.03%
2023/04/11	1	16.20	1	16.15	16.05	0	2,998	0.00%
2023/04/10	0	0.00	2	16.10	16.05	-2	2,994	-0.07%
2023/03/31	1	16.00	1	15.95	15.95	0	2,977	0.00%
2023/03/29	0	0.00	2	16.50	16.25	-2	2,957	-0.07%
2023/03/28	2	16.40	1	16.65	16.25	1	2,980	0.03%
2023/03/27	1	16.75	1	16.70	16.70	0	2,960	0.00%
2023/03/23	1	17.00	0	0.00	17.05	1	3,221	0.03%
2023/03/21	2	17.10	24	17.20	17.20	-22	3,292	-0.67%
2023/03/20	2.1	16.70	2	16.60	16.40	0.1	3,126	0.00%
2023/03/17	3	16.57	3	16.50	16.55	0	3,058	0.00%
2023/03/16	3	15.83	0	0.00	16.00	3	2,901	0.10%
2023/03/15	2	16.20	3	16.37	16.20	-1	2,869	-0.03%
2023/03/14	13	16.01	1	15.85	15.65	12	2,731	0.44%
2023/03/13	1	15.80	0	0.00	15.80	1	2,683	0.04%
2023/03/09	0	0.00	3	16.05	15.75	-3	2,668	-0.11%
2023/03/07	1	15.90	0	0.00	15.75	1	2,676	0.04%
2023/03/06	1	15.75	0	0.00	15.70	1	2,646	0.04%
2023/03/02	1	15.40	0	0.00	15.40	1	2,651	0.04%
2023/02/24	21	16.17	14	16.04	15.75	7	2,657	0.26%
2023/02/23	13	15.90	13	16.15	16.25	0	2,458	0.00%
2023/02/17	0	0.00	2	15.05	15.05	-2	2,340	-0.09%
2023/02/16	1	14.90	1	14.90	14.90	0	2,337	0.00%
2023/02/15	0	14.45	0	0.00	14.50	0	2,298	0.00%
2023/02/13	4	14.68	8	14.58	14.40	-4	2,917	-0.14%
2023/02/08	0	14.80	0	0.00	14.65	0	3,235	0.00%
2023/02/07	0	14.55	0	0.00	14.60	0	3,245	0.00%
2023/02/06	1	14.55	11	14.60	14.50	-10	3,260	-0.31%
2023/02/03	0	0.00	2	14.65	14.70	-2	3,266	-0.06%
2023/02/02	2	14.55	2	14.60	14.55	0	3,284	0.00%
2023/02/01	10	14.30	0	0.00	14.40	10	3,287	0.30%
2023/01/31	10	14.15	10	14.35	14.35	0	3,533	0.00%
2023/01/30	2	14.30	0	0.00	14.30	2	3,706	0.05%
2023/01/16	0	0.00	1	13.95	13.75	-1	3,670	-0.03%
2023/01/13	1	14.20	1	13.70	13.55	0	3,651	0.00%
2023/01/05	0	0.00	1	14.00	13.70	-1	3,872	-0.03%
2023/01/03	4	13.80	3	13.78	13.70	1	3,834	0.03%
2022/12/29	3	13.27	3	13.43	13.50	0	3,702	0.00%
2022/12/28	0	0.00	1	13.45	13.10	-1	3,654	-0.03%
2022/12/27	1	13.50	0	0.00	13.55	1	3,647	0.03%
2022/12/22	0	0.00	1	13.55	13.55	-1	3,664	-0.03%
2022/12/19	0	0.00	1	13.85	13.70	-1	3,771	-0.03%
2022/12/16	3	14.17	2	14.13	14.00	1	3,761	0.03%
2022/12/15	3	14.78	2	14.58	14.60	1	3,704	0.03%
2022/12/14	3	14.60	2	14.63	14.45	1	3,438	0.03%
2022/12/12	0	0.00	1	13.45	13.55	-1	3,257	-0.03%
2022/12/06	1	14.10	4	14.28	13.90	-3	3,256	-0.09%
2022/12/05	7	14.51	3	14.30	14.25	4	3,255	0.12%
2022/12/02	0	0.00	3	14.30	14.30	-3	3,208	-0.09%
2022/12/01	0	0.00	5	14.26	14.30	-5	3,201	-0.16%
2022/11/30	0	14.60	1	14.00	14.15	-1	3,180	-0.03%
2022/11/29	0	0.00	10	13.65	13.85	-10	3,157	-0.32%
2022/11/28	1	13.85	1	13.95	13.85	0	3,139	0.00%
2022/11/25	2	13.98	1	14.15	13.90	1	3,138	0.03%
2022/11/24	1	14.15	0	0.00	14.00	1	3,111	0.03%
2022/11/23	14	14.23	11	14.15	13.90	3	3,107	0.10%
2022/11/22	2	13.73	1	13.95	13.80	1	3,069	0.03%
2022/11/21	1	13.80	2	13.80	13.75	-1	3,068	-0.03%
2022/11/18	2	14.23	2	14.33	14.05	0	3,060	0.00%
2022/11/16	1	14.20	0	0.00	14.05	1	3,000	0.03%
2022/11/14	0	0.00	1	13.70	13.70	-1	2,898	-0.03%
2022/11/11	4	13.85	3	14.30	13.60	1	2,887	0.03%
2022/11/10	1	13.90	0	0.00	14.00	1	2,881	0.03%
2022/11/09	30	14.85	31	14.84	14.45	-1	2,822	-0.04%
2022/11/08	16	14.63	2	14.80	14.10	14	2,298	0.61%
2022/11/07	0	0.00	1	14.40	14.40	-1	1,999	-0.05%
2022/11/03	0	13.10	0	0.00	13.15	0	1,907	0.00%
2022/10/28	0	13.05	0	0.00	12.85	0	1,886	0.00%
2022/10/27	22	13.25	34	13.11	13.30	-12	1,853	-0.65%
2022/10/26	14	12.59	2	12.95	12.90	12	1,609	0.75%
2022/10/25	0	0.00	1	12.20	12.05	-1	1,457	-0.07%
2022/10/20	1	12.35	0	0.00	12.25	1	1,756	0.06%
2022/10/19	0	0.00	1	12.80	13.00	-1	1,650	-0.06%
2022/10/13	1	11.35	0	0.00	11.20	1	1,715	0.06%
2022/10/12	2	11.98	2	11.98	11.90	0	1,775	0.00%
2022/10/11	1	11.85	0	0.00	11.80	1	1,778	0.06%
2022/09/29	0	0.00	1	12.10	12.15	-1	1,762	-0.06%
2022/09/28	2	12.35	0	0.00	11.60	2	1,749	0.11%
2022/09/27	0	0.00	2	12.38	12.50	-2	1,729	-0.12%
2022/09/26	2	12.65	2	12.53	12.10	0	1,642	0.00%
2022/09/23	0	0.00	3	13.35	13.30	-3	1,643	-0.18%
2022/09/21	1	13.80	0	0.00	13.80	1	1,645	0.06%
2022/09/13	0	0.00	1	14.70	14.65	-1	1,677	-0.06%
2022/09/12	4	14.44	5	14.33	14.20	-1	1,682	-0.06%
2022/09/08	0	0.00	1	14.10	14.05	-1	1,678	-0.06%
2022/09/05	1	14.55	0	0.00	14.45	1	1,683	0.06%
2022/08/30	1	14.60	2	14.85	15.00	-1	1,660	-0.06%
2022/08/29	1	14.60	0	0.00	14.60	1	1,651	0.06%
2022/08/25	0	0.00	1	14.90	15.05	-1	1,645	-0.06%
2022/08/24	1	14.60	15	14.77	14.65	-14	1,637	-0.86%
2022/08/23	1	14.65	0	0.00	14.55	1	1,633	0.06%
2022/08/22	3	14.90	0	0.00	14.80	3	1,635	0.18%
2022/08/10	0	0.00	2	15.10	15.30	-2	1,462	-0.14%
2022/08/09	4	15.38	2	15.15	15.10	2	1,453	0.14%
2022/08/08	0	0.00	2	15.08	15.15	-2	1,432	-0.14%
2022/08/01	0	0.00	1	15.00	15.20	-1	1,411	-0.07%
2022/07/29	1	15.45	0	0.00	14.90	1	1,405	0.07%
2022/07/28	9	14.88	4	14.83	14.80	5	1,123	0.45%
2022/07/27	5	15.50	0	0.00	15.55	5	1,045	0.48%
2022/07/26	2	15.80	0	0.00	15.40	2	1,021	0.20%
2022/07/25	2	16.10	0	0.00	16.45	2	1,001	0.20%
2022/07/22	11	16.33	0	0.00	16.50	11	997	1.10%
2022/07/20	1	16.90	16	17.29	16.70	-15	989	-1.52%
2022/07/19	41	16.59	1	16.55	16.60	40	820	4.88%
2022/07/18	0	0.00	1	15.10	15.10	-1	754	-0.13%
2022/07/08	1	14.90	1	14.50	14.90	0	778	0.00%
2022/07/05	0	0.00	1	14.30	14.55	-1	807	-0.12%
2022/07/01	2	14.28	1	14.05	13.50	1	794	0.13%
2022/06/28	1	15.80	1	15.65	15.65	0	771	0.00%
2022/06/27	0	0.00	1	16.00	15.95	-1	776	-0.13%
2022/06/24	0	0.00	2	15.30	15.25	-2	785	-0.25%
2022/06/22	2	15.90	0	0.00	15.15	2	869	0.23%
2022/06/17	1	15.80	1	15.95	15.95	0	879	0.00%
2022/06/16	2	16.50	1	17.20	16.50	1	873	0.11%
2022/06/15	0	0.00	1	16.90	16.80	-1	876	-0.11%
2022/06/14	2	16.78	1	16.80	16.80	1	889	0.11%
2022/06/08	4	18.20	0	0.00	18.05	4	920	0.43%
2022/06/01	0	0.00	1	18.30	18.25	-1	1,055	-0.09%
2022/05/27	0	0.00	10	17.90	17.80	-10	1,133	-0.88%
2022/05/26	10	18.00	0	0.00	17.70	10	1,265	0.79%
2022/05/24	0	0.00	1	18.15	17.50	-1	1,294	-0.08%
2022/05/23	2	18.00	2	18.00	17.90	0	1,302	0.00%
2022/05/16	1	17.40	0	0.00	17.55	1	1,524	0.07%
2022/05/12	1	16.90	0	0.00	16.70	1	1,559	0.06%
2022/05/11	1	17.10	1	17.20	17.10	0	1,566	0.00%
2022/05/06	5	18.50	0	0.00	17.95	5	1,808	0.28%
2022/04/28	2	18.05	6	18.10	18.45	-4	1,905	-0.21%
2022/04/27	16	18.24	0	0.00	18.35	16	1,913	0.84%
2022/04/26	5	19.36	4	19.00	19.00	1	1,899	0.05%
2022/04/22	1	20.35	1	20.35	20.35	0	1,907	0.00%
2022/04/19	1	20.90	1	21.00	20.80	0	1,978	0.00%
2022/04/18	3	21.07	3	21.03	20.75	0	2,010	0.00%
2022/04/12	2	20.48	2	20.48	20.65	0	2,269	0.00%
2022/04/11	2	20.43	1	20.15	20.15	1	2,306	0.04%
2022/03/28	1	22.40	21	22.40	22.40	-20	5,040	-0.40%
2022/03/25	3	22.13	3	22.20	22.00	0	5,015	0.00%
2022/03/17	0	0.00	1	21.85	21.75	-1	5,551	-0.02%
2022/03/16	0	0.00	8	21.30	21.30	-8	5,617	-0.14%
2022/03/15	1	21.20	0	0.00	21.10	1	5,720	0.02%
2022/03/14	2	21.78	0	0.00	21.70	2	5,767	0.03%
2022/03/11	20	21.80	0	0.00	21.90	20	5,789	0.35%
2022/03/10	0	0.00	21	22.27	22.10	-21	5,834	-0.36%
2022/03/07	21	21.51	0	0.00	21.30	21	5,975	0.35%
2022/03/04	3	22.55	7	22.65	22.55	-4	6,033	-0.07%
2022/03/01	3	23.15	4	23.21	22.95	-1	6,171	-0.02%
2022/02/25	0	0.00	26	21.68	21.80	-26	6,069	-0.43%
2022/02/24	26	21.50	0	0.00	21.50	26	6,106	0.43%
2022/02/23	0	0.00	28	22.35	22.35	-28	6,207	-0.45%
2022/02/22	1	22.15	8	21.84	21.85	-7	6,493	-0.11%
2022/02/21	2	22.58	0	0.00	22.55	2	6,549	0.03%
2022/02/18	3	22.67	27	22.52	22.90	-24	6,650	-0.36%
2022/02/17	2	23.43	1	23.60	23.10	1	6,791	0.01%
2022/02/16	2	22.35	2	23.90	23.90	0	6,815	0.00%
2022/02/15	13	21.85	1	21.75	21.80	12	6,950	0.17%
2022/02/14	1	21.15	13	21.42	21.30	-12	7,139	-0.17%
2022/02/11	15	22.30	0	0.00	22.10	15	7,514	0.20%
2022/02/10	1	22.45	0	0.00	22.30	1	8,106	0.01%
2022/02/09	24	22.21	23	22.47	22.45	1	8,506	0.01%
2022/02/08	29	21.63	3	21.47	21.75	26	8,543	0.30%
2022/02/07	11	21.27	2	21.60	19.80	9	8,490	0.11%
2022/01/26	1	20.60	0	0.00	20.55	1	8,480	0.01%
2022/01/25	0	0.00	5	20.55	20.55	-5	8,511	-0.06%
2022/01/24	1	21.05	2	21.00	21.15	-1	8,542	-0.01%
2022/01/21	0	0.00	5	21.50	21.45	-5	8,575	-0.06%
2022/01/18	1	22.45	1	22.75	22.25	0	8,669	0.00%
2022/01/17	3	21.92	1	22.30	22.30	2	8,702	0.02%
2022/01/14	2	21.63	0	0.00	21.75	2	8,757	0.02%
2022/01/13	2	22.50	0	0.00	22.50	2	9,080	0.02%
2022/01/11	10	22.78	5	23.20	22.60	5	9,861	0.05%
2022/01/10	1	22.60	0	0.00	23.20	1	10,194	0.01%
2022/01/07	2	23.50	1	23.90	22.95	1	10,206	0.01%
2022/01/06	5	24.34	2	24.05	23.90	3	10,198	0.03%
2022/01/05	0	0.00	3	25.02	24.85	-3	10,309	-0.03%
2022/01/04	2	24.30	3	24.35	24.50	-1	10,302	-0.01%
2022/01/03	0	0.00	39	24.68	24.55	-39	10,328	-0.38%
2021/12/30	6	24.73	3	24.87	24.60	3	10,504	0.03%
2021/12/29	10	25.42	4	25.60	25.35	6	10,455	0.06%
2021/12/28	32	26.33	30	26.11	26.00	2	10,366	0.02%
2021/12/27	5	26.34	7	26.13	27.00	-2	10,120	-0.02%
2021/12/24	31	26.54	8	26.49	26.55	23	9,973	0.23%
2021/12/23	132	26.53	105	26.25	27.00	27	9,701	0.28%	大買/大賣/
2021/12/22	30	24.15	46	25.11	25.35	-16	8,351	-0.19%
2021/12/21	2	22.95	2	23.10	23.05	0	8,071	0.00%
2021/12/20	2	23.15	2	22.95	22.85	0	8,067	0.00%
2021/12/15	5	22.64	0	0.00	22.75	5	7,999	0.06%
2021/12/14	11	22.99	11	22.54	22.40	0	7,994	0.00%
2021/12/13	31	24.41	18	24.62	23.95	13	7,897	0.16%
2021/12/10	3	23.20	3	23.78	23.30	0	7,561	0.00%
2021/12/09	5	23.41	2	23.70	23.35	3	7,664	0.04%
2021/12/08	2	23.55	3	23.57	23.40	-1	7,574	-0.01%
2021/12/07	1	23.15	0	0.00	23.50	1	7,530	0.01%
2021/12/06	5	22.85	5	23.01	23.15	0	7,512	0.00%
2021/12/03	0	0.00	6	23.90	23.80	-6	7,506	-0.08%
2021/12/02	1	23.45	2	23.53	23.20	-1	7,408	-0.01%
2021/12/01	2	22.85	2	23.05	23.15	0	7,493	0.00%
2021/11/30	11	23.00	12	23.25	23.05	-1	7,521	-0.01%
2021/11/29	6	21.72	7	21.89	21.95	-1	7,474	-0.01%
2021/11/26	10	23.16	11	22.75	22.60	-1	7,489	-0.01%
2021/11/25	4	23.25	9	23.51	23.45	-5	7,436	-0.07%
2021/11/24	4	22.84	1	22.85	22.90	3	7,345	0.04%
2021/11/23	10	22.81	4	22.90	22.55	6	7,339	0.08%
2021/11/22	5	23.32	6	23.33	23.55	-1	7,505	-0.01%
2021/11/19	12	23.51	17	23.64	24.00	-5	7,423	-0.07%
2021/11/18	12	22.45	8	22.39	22.20	4	7,207	0.06%
2021/11/17	8	22.08	5	22.26	22.35	3	7,177	0.04%
2021/11/16	0	0.00	11	23.14	23.05	-11	7,081	-0.16%
2021/11/15	5	23.38	3	23.83	23.50	2	6,940	0.03%
2021/11/12	25.1	24.50	22	24.39	23.85	3.1	6,852	0.04%
2021/11/11	2	24.23	3.1	24.06	23.50	-1.1	6,655	-0.02%
2021/11/10	99	24.68	148	24.83	24.60	-49	6,471	-0.76%	大賣/
2021/11/09	34.1	24.37	115	24.22	24.60	-80.9	6,102	-1.33%	大賣/
2021/11/08	30	22.88	23	22.81	23.00	7	5,501	0.13%
2021/11/05	78	21.38	34	21.30	21.30	44	5,133	0.86%
2021/11/03	15	21.00	0	0.00	20.85	15	5,125	0.29%
2021/11/02	3	20.83	2	20.40	20.20	1	5,254	0.02%
2021/11/01	0	0.00	2	20.85	20.70	-2	5,247	-0.04%
2021/10/29	1.1	20.72	12	20.90	20.25	-10.9	5,226	-0.21%
2021/10/28	1	21.00	1	20.90	21.00	0	5,205	0.00%
2021/10/27	11	20.50	9	20.73	20.95	2	5,280	0.04%
2021/10/26	3	21.05	0	0.00	20.20	3	5,301	0.06%
2021/10/25	1	20.60	1	20.60	20.70	0	5,337	0.00%
2021/10/21	8	22.07	5	22.18	21.60	3	6,516	0.05%
2021/10/20	3	21.30	1	21.80	21.20	2	6,362	0.03%
2021/10/19	17	21.51	8	21.25	21.60	9	6,079	0.15%
2021/10/18	31	20.57	21	20.38	21.00	10	5,617	0.18%
2021/10/15	1	18.70	4	18.76	19.10	-3	5,286	-0.06%
2021/10/14	12	19.01	15	18.60	18.50	-3	5,356	-0.06%
2021/10/13	0	0.00	2	18.35	18.30	-2	5,322	-0.04%
2021/10/12	9	19.40	1	19.10	18.60	8	5,170	0.15%
2021/10/07	37	19.52	39	19.42	19.35	-2	5,182	-0.04%
2021/10/06	1	18.50	1	18.50	18.40	0	5,038	0.00%
2021/10/05	2	17.45	5	17.66	18.50	-3	5,073	-0.06%
2021/10/04	5	18.32	3	18.63	17.75	2	5,064	0.04%
2021/10/01	2	19.03	1	18.55	18.55	1	5,049	0.02%
2021/09/30	1	19.45	1	19.15	19.55	0	5,039	0.00%
2021/09/29	1	19.00	0	0.00	18.65	1	5,046	0.02%
2021/09/28	2	19.95	3	19.93	19.95	-1	5,086	-0.02%
2021/09/27	0	0.00	1	20.45	20.35	-1	5,148	-0.02%
2021/09/24	1	20.60	1	20.50	20.50	0	5,184	0.00%
2021/09/22	2	20.10	17	19.94	20.00	-15	5,324	-0.28%
2021/09/17	1	20.70	1	20.85	20.95	0	5,376	0.00%
2021/09/16	1	20.90	0	0.00	20.75	1	5,534	0.02%
2021/09/14	1	21.50	2	21.45	21.60	-1	5,639	-0.02%
2021/09/10	1	20.90	0	0.00	20.80	1	5,813	0.02%
2021/09/09	0	0.00	2	21.05	20.90	-2	5,966	-0.03%
2021/09/08	0	0.00	80	21.30	20.90	-80	6,028	-1.33%
2021/09/06	118	22.76	29	22.07	21.90	89	6,299	1.41%	大買/
2021/09/03	1	21.90	2	21.38	21.35	-1	6,268	-0.02%
2021/09/02	1	21.80	0	0.00	21.75	1	6,578	0.02%
2021/08/27	5	22.78	4	22.91	22.95	1	7,230	0.01%
2021/08/26	52	23.68	1	23.70	23.10	51	7,420	0.69%
2021/08/24	8	23.00	8	23.38	22.85	0	7,820	0.00%
2021/08/23	3	21.82	4	21.98	22.30	-1	7,848	-0.01%
2021/08/19	1.1	21.00	0	0.00	20.90	1.1	8,027	0.01%
2021/08/18	5	21.18	9	21.61	22.00	-4	8,156	-0.05%
2021/08/13	5	23.29	6	23.08	22.80	-1	8,909	-0.01%
2021/08/12	2	23.85	2	23.80	23.85	0	8,963	0.00%
2021/08/11	4	23.61	0	0.00	23.60	4	9,109	0.04%
2021/08/10	6	25.35	0	0.00	25.20	6	9,133	0.07%
2021/08/09	4	26.05	8	26.58	26.05	-4	9,209	-0.04%
2021/08/06	0	0.00	5	26.10	25.60	-5	9,267	-0.05%
2021/08/04	2	25.45	0	0.00	25.40	2	9,342	0.02%
2021/08/03	4	26.05	1	26.40	25.85	3	9,614	0.03%
2021/08/02	5	26.43	8	26.78	26.55	-3	9,883	-0.03%
2021/07/30	2	25.05	3	25.07	25.75	-1	9,904	-0.01%
2021/07/28	12	24.65	23	24.87	25.20	-11	10,144	-0.11%
2021/07/27	27	27.51	14	27.11	26.30	13	9,734	0.13%
2021/07/26	72	25.80	3	24.58	25.90	69	9,183	0.75%
2021/07/23	0	0.00	1	23.65	23.55	-1	9,102	-0.01%
2021/07/21	3	23.73	0	0.00	23.05	3	9,634	0.03%
2021/07/20	4	24.19	4	24.23	23.75	0	10,097	0.00%
2021/07/19	2	24.80	1	24.25	24.25	1	10,065	0.01%
2021/07/16	0	0.00	21	24.37	24.85	-21	10,094	-0.21%
2021/07/14	1	24.55	1	23.85	23.85	0	10,097	0.00%
2021/07/12	0	0.00	11	24.72	25.25	-11	9,952	-0.11%
2021/07/08	0	0.00	10	25.40	25.60	-10	9,964	-0.10%
2021/07/07	10	25.50	0	0.00	25.35	10	10,006	0.10%
2021/07/06	1	26.00	1	26.05	25.65	0	10,041	0.00%
2021/07/05	1	26.60	4	26.11	26.45	-3	10,210	-0.03%
2021/07/02	2	25.50	0	0.00	25.30	2	10,406	0.02%
2021/07/01	1	25.50	1	25.60	25.55	0	10,493	0.00%
2021/06/30	0	0.00	1	25.90	25.85	-1	10,595	-0.01%
2021/06/29	2	25.88	0	0.00	25.60	2	10,873	0.02%
2021/06/28	2	26.10	51	26.21	26.25	-49	11,111	-0.44%
2021/06/25	5	27.18	3	27.70	26.90	2	11,160	0.02%
2021/06/24	1	26.95	2	27.50	27.20	-1	11,083	-0.01%
2021/06/23	1	26.50	1	27.00	26.40	0	11,158	0.00%
2021/06/22	4.1	27.06	5	27.21	26.75	-1	11,554	-0.01%
2021/06/21	12.1	27.72	17	27.65	27.25	-4.9	11,582	-0.04%
2021/06/18	2	28.45	7	28.60	28.95	-5	12,734	-0.04%
2021/06/17	2.1	28.00	0	0.00	28.00	2.1	12,614	0.02%
2021/06/16	6	28.81	5	29.19	28.30	1	12,653	0.01%
2021/06/15	20	29.37	2	29.30	29.20	18	12,668	0.14%
2021/06/11	11	28.70	57	28.38	28.30	-46	13,381	-0.34%
2021/06/10	31	29.46	18	28.92	28.75	13	13,691	0.09%
2021/06/09	23	28.47	20	28.57	28.40	3	13,488	0.02%
2021/06/08	15	27.92	14	28.32	28.05	1	13,317	0.01%
2021/06/07	8	26.63	6	26.87	26.95	2	13,176	0.02%
2021/06/04	10	28.99	8	29.09	28.10	2	13,081	0.02%
2021/06/03	6	28.91	10	29.03	29.35	-4	12,917	-0.03%
2021/06/02	68	29.71	38	28.88	28.90	30	12,728	0.24%
2021/06/01	3	25.65	6	26.47	27.55	-3	12,238	-0.02%
2021/05/31	4	25.06	23	25.23	25.05	-19	12,379	-0.15%
2021/05/28	4	24.83	43	25.08	24.75	-39	12,336	-0.32%
2021/05/27	10.2	24.40	32	24.37	24.20	-21.8	12,338	-0.18%
2021/05/26	23	24.92	3	24.97	24.75	20	12,313	0.16%
2021/05/25	73	24.61	6	25.22	25.00	67	12,225	0.55%
2021/05/24	11	23.47	34	23.35	24.00	-23	12,164	-0.19%
2021/05/21	19	24.45	2	24.45	24.20	17	12,169	0.14%
2021/05/20	0	0.00	1	24.60	24.60	-1	11,932	-0.01%
2021/05/19	14	22.06	17	21.94	22.40	-3	12,046	-0.02%
2021/05/18	4	21.15	33	20.82	21.55	-29	12,370	-0.23%
2021/05/17	1	20.75	1	21.05	19.60	0	12,405	0.00%
2021/05/14	47	22.70	9	22.23	21.75	38	12,332	0.31%
2021/05/13	6	23.29	9	23.24	23.00	-3	12,184	-0.02%
2021/05/12	7	25.69	0	0.00	25.55	7	12,101	0.06%
2021/05/11	11	29.65	256	30.05	28.35	-245	12,068	-2.03%	大賣/鉅額交易
2021/05/10	262	30.49	34	30.12	31.45	228	11,997	1.90%	大買/鉅額交易
2021/05/07	8	27.48	6	28.24	28.60	2	12,049	0.02%
2021/05/06	5	27.98	11	27.85	26.70	-6	11,972	-0.05%
2021/05/05	12	27.65	4	28.16	27.65	8	11,813	0.07%
2021/05/04	2.3	26.39	16	27.22	26.20	-13.7	11,670	-0.12%
2021/05/03	34	30.41	5	30.78	28.65	29	11,560	0.25%
2021/04/29	22	32.03	18	31.38	31.00	4	11,524	0.03%
2021/04/28	20	31.88	20	32.94	31.25	0	11,436	0.00%
2021/04/27	5	32.99	5	32.62	32.30	0	11,254	0.00%
2021/04/26	24	31.47	8	32.28	32.60	16	10,983	0.15%
2021/04/23	2	29.55	0	0.00	30.65	2	10,542	0.02%
2021/04/22	0	0.00	0	28.59	27.90	0	10,540	0.00%
2021/04/21	0	0.00	4	30.95	31.00	-4	10,573	-0.04%
2021/04/20	1	31.70	8.1	31.87	31.70	-7.1	10,615	-0.07%
2021/04/19	3	34.15	20	33.25	32.75	-17	10,752	-0.16%
2021/04/16	11	35.73	0	0.00	36.30	11	10,808	0.10%
2021/04/14	3	34.90	7	32.77	31.90	-4	11,113	-0.04%
2021/04/09	10	38.21	1	37.80	37.80	9	11,456	0.08%
2021/04/08	15.1	40.25	2	39.95	39.85	13.1	11,332	0.12%
2021/04/07	8	40.15	17	39.53	40.50	-9	11,139	-0.08%
2021/04/06	16	35.49	11	36.85	36.85	5	11,109	0.04%
2021/04/01	22	31.91	4	33.52	33.50	18	11,321	0.16%
2021/03/31	2	30.40	12	30.32	30.70	-10	11,137	-0.09%
2021/03/30	2	28.10	13	28.12	27.95	-11	11,109	-0.10%
2021/03/29	6	28.34	35	27.73	27.55	-29	11,221	-0.26%
2021/03/26	1	27.00	14	27.72	28.00	-13	11,462	-0.11%
2021/03/25	14	27.90	72	27.91	27.90	-58	11,748	-0.49%
2021/03/24	5	25.81	3	26.00	26.75	2	12,908	0.02%
2021/03/23	35	25.70	65	26.43	24.35	-30	13,165	-0.23%
2021/03/22	12	26.40	6	26.40	26.40	6	12,040	0.05%
2021/03/19	30	24.00	1	24.00	24.00	29	12,104	0.24%
2021/03/18	6	21.85	5	21.85	21.85	1	12,247	0.01%
2021/03/17	14	19.47	21	19.28	19.90	-7	12,261	-0.06%
2021/03/16	5	18.51	2	18.60	19.00	3	11,553	0.03%
2021/03/15	5	18.05	5	18.10	18.05	0	11,407	0.00%
2021/03/11	0	0.00	3	17.45	17.30	-3	11,544	-0.03%
2021/03/10	1	17.10	1	17.40	16.95	0	12,278	0.00%
2021/03/09	1	16.50	0	0.00	16.95	1	12,373	0.01%
2021/03/08	2	17.00	1	16.80	16.75	1	12,498	0.01%
2021/03/05	1	16.85	0	0.00	16.80	1	12,764	0.01%
2021/03/04	38	17.64	9	17.52	17.30	29	12,865	0.23%
2021/03/03	1	17.00	2	17.30	17.20	-1	12,877	-0.01%
2021/03/02	2	17.70	2	17.80	17.35	0	13,058	0.00%
2021/02/25	0	0.00	150	17.36	17.50	-150	13,530	-1.11%	大賣/鉅額交易
2021/02/24	2	17.70	0	0.00	17.50	2	13,848	0.01%
2021/02/23	1	17.65	0	0.00	17.60	1	14,549	0.01%
2021/02/22	4	18.81	4	18.83	18.75	0	16,106	0.00%
2021/02/19	8	18.54	7.3	18.51	18.40	0.7	16,893	0.00%
2021/02/18	10	18.58	10	18.49	18.50	0	17,339	0.00%
2021/02/17	3	17.50	3	17.65	17.65	0	17,392	0.00%
2021/02/05	0	0.00	10	16.16	16.05	-10	18,457	-0.05%
2021/02/04	1	16.15	0	0.00	16.15	1	18,575	0.01%
2021/02/02	1	15.85	3	15.70	16.05	-2	19,260	-0.01%
2021/02/01	23	15.70	26	15.51	16.00	-3	20,419	-0.01%
2021/01/29	10	15.17	3	15.20	15.65	7	21,208	0.03%
2021/01/28	5	14.10	5	14.40	14.30	0	21,057	0.00%
2021/01/26	1	14.30	1	13.75	13.70	0	21,214	0.00%
2021/01/25	1	13.65	1	14.30	14.30	0	21,304	0.00%
2021/01/22	2	13.50	2	13.40	13.60	0	21,881	0.00%
2021/01/21	1	13.70	1	13.70	13.60	0	22,107	0.00%
2021/01/20	2	14.28	2	13.73	13.65	0	22,944	0.00%
2021/01/18	1	14.65	2	14.65	14.90	-1	23,412	0.00%
2021/01/15	1	15.20	1	15.35	14.70	0	24,096	0.00%
2021/01/14	1	15.15	2	15.50	15.30	-1	25,209	0.00%
2021/01/13	1	15.40	2.1	15.20	15.10	-1.1	25,440	0.00%
2021/01/12	7	15.54	4	15.45	15.40	3	25,401	0.01%
2021/01/11	0	0.00	2	16.65	16.65	-2	25,317	-0.01%
2021/01/08	24	17.29	22	16.94	16.60	2	25,313	0.01%
2021/01/07	1	17.10	0	0.00	16.85	1	25,274	0.00%
2021/01/06	1	16.55	3	16.22	16.50	-2	25,542	-0.01%
2021/01/05	0	0.00	1	17.15	17.00	-1	25,605	0.00%
2021/01/04	1	17.95	0	0.00	17.50	1	25,605	0.00%
2020/12/31	0	0.00	1	17.85	17.25	-1	25,391	0.00%
2020/12/30	4	17.35	0	0.00	17.40	4	25,329	0.02%
2020/12/28	2	18.35	0	0.00	17.65	2	25,122	0.01%
2020/12/25	1	17.35	1	17.25	17.25	0	24,821	0.00%
2020/12/24	2	17.35	2	17.48	17.50	0	24,665	0.00%
2020/12/23	3	17.78	3	17.63	17.55	0	24,380	0.00%
2020/12/22	12	17.86	6	17.52	17.05	6	24,245	0.02%
2020/12/21	22	18.46	30	18.48	18.05	-8	23,970	-0.03%
2020/12/18	184.2	19.25	114	18.91	18.70	70.2	23,684	0.30%	大買/大賣/
2020/12/17	1	18.20	5	18.13	18.20	-4	22,522	-0.02%
2020/12/14	22	16.58	20	16.70	16.60	2	21,951	0.01%
2020/12/11	2	16.30	10	15.92	16.00	-8	21,725	-0.04%
2020/12/09	15.1	17.13	11	16.94	17.05	4.1	21,348	0.02%
2020/12/08	1.1	18.02	0	0.00	17.90	1.1	21,085	0.01%
2020/12/07	3	18.15	3	17.83	17.70	0	20,932	0.00%
2020/12/04	72	18.79	15	18.61	17.95	57	20,725	0.28%
2020/12/03	1	17.90	0	0.00	17.45	1	19,960	0.01%
2020/12/02	1	17.80	3.3	17.84	17.70	-2.3	19,873	-0.01%
2020/12/01	0	0.00	1	18.90	18.30	-1	19,753	-0.01%
2020/11/30	0	18.20	1	18.20	18.10	-1	19,546	0.00%
2020/11/27	5	17.82	2	17.98	17.85	3	19,607	0.02%
2020/11/26	54	19.27	54	18.76	18.75	0	19,397	0.00%
2020/11/25	6	19.18	6	19.25	18.95	0	19,171	0.00%
2020/11/24	7	18.69	2.3	18.67	18.65	4.7	18,775	0.03%
2020/11/23	4	19.48	4.2	19.02	19.00	-0.2	18,562	0.00%
2020/11/20	8.3	19.15	12	19.04	19.20	-3.7	18,218	-0.02%
2020/11/19	169	19.61	15.4	19.63	19.10	153.6	17,425	0.88%	大買/鉅額交易
2020/11/18	4.4	18.58	3	18.40	18.55	1.4	15,774	0.01%
2020/11/17	1	17.85	5	17.69	17.25	-4	14,842	-0.03%
2020/11/16	5.5	17.26	4	17.35	17.30	1.5	14,314	0.01%
2020/11/13	31	17.36	38	17.27	17.30	-7	14,107	-0.05%
2020/11/12	4	16.03	9	16.12	16.20	-5	13,180	-0.04%
2020/11/11	10	16.62	1	16.40	16.15	9	13,049	0.07%
2020/11/10	10	16.28	18	16.36	16.55	-8	12,829	-0.06%
2020/11/09	25	17.10	11	16.91	17.05	14	12,241	0.11%
2020/11/06	6	16.08	21	16.52	16.60	-15	10,997	-0.14%
2020/11/05	4	15.13	4	15.18	15.10	0	9,976	0.00%
2020/11/04	0	0.00	1	15.05	15.25	-1	9,771	-0.01%
2020/11/03	1	15.10	1	14.65	14.70	0	9,658	0.00%
2020/11/02	0	0.00	10	14.75	14.70	-10	9,540	-0.10%
2020/10/30	19	15.81	22	15.36	15.00	-3	9,403	-0.03%
2020/10/29	30	15.05	34	15.00	15.10	-4	8,786	-0.05%
2020/10/28	29	15.36	39	15.63	15.50	-10	8,453	-0.12%
2020/10/27	26	14.79	25	14.60	14.45	1	7,583	0.01%
2020/10/26	9	15.17	238	15.06	14.70	-229	7,463	-3.07%	大賣/鉅額交易
2020/10/23	253	14.75	19	14.88	15.05	234	7,132	3.28%	大買/鉅額交易
2020/10/22	20	14.65	106	14.71	14.95	-86	6,473	-1.33%	大賣/
2020/10/21	16	13.04	9	13.49	13.60	7	5,302	0.13%
2020/10/14	44	12.49	41	12.53	13.00	3	4,618	0.06%
2020/10/13	2	12.20	2	12.40	12.40	0	4,163	0.00%
2020/10/12	21	11.49	2	11.50	11.30	19	3,893	0.49%
2020/10/07	0	0.00	5	11.30	11.25	-5	3,885	-0.13%
2020/09/30	28	10.95	28	11.05	10.90	0	3,861	0.00%
2020/09/28	0	0.00	20	10.80	10.70	-20	3,805	-0.53%
2020/09/25	5	10.70	0	0.00	10.70	5	3,799	0.13%
2020/09/24	0	0.00	1	10.85	11.05	-1	3,692	-0.03%
2020/09/23	0	0.00	1	11.70	11.20	-1	3,630	-0.03%
2020/09/22	62	12.75	53	12.60	11.75	9	3,599	0.25%
2020/09/21	0	0.00	15	11.93	12.35	-15	3,146	-0.48%
2020/09/17	1	11.40	6	11.30	11.25	-5	2,933	-0.17%
2020/09/11	15	10.98	46	10.75	10.75	-31	2,872	-1.08%
2020/09/10	0	0.00	5	10.95	10.95	-5	2,840	-0.18%
2020/09/08	5	11.40	5	11.00	11.00	0	2,799	0.00%
2020/09/07	7	11.53	2	11.35	11.20	5	2,771	0.18%
2020/09/04	6	11.20	5	11.30	11.25	1	2,752	0.04%
2020/09/03	31	11.71	2	11.75	11.40	29	2,712	1.07%
2020/09/02	7	11.91	7	12.05	11.90	0	2,642	0.00%
2020/09/01	0	0.00	5	10.80	11.35	-5	2,443	-0.20%
2020/08/28	16	10.61	2	10.55	10.55	14	2,364	0.59%
2020/08/25	1	11.50	0	0.00	11.45	1	2,334	0.04%
2020/08/24	0	0.00	2	11.50	11.30	-2	2,319	-0.09%
2020/08/21	30	10.90	33	11.11	10.95	-3	2,260	-0.13%
2020/08/20	5	10.75	18	10.65	10.75	-13	2,208	-0.59%
2020/08/19	30	11.62	2	11.73	11.75	28	2,095	1.34%
2020/08/18	5	10.62	0.1	11.10	11.10	4.9	1,767	0.28%
2020/08/17	2	9.85	0	0.00	10.10	2	1,502	0.13%
2020/07/29	10	10.45	10	10.15	9.80	0	1,516	0.00%
2020/07/27	20	9.50	0	0.00	9.37	20	1,378	1.45%
2020/07/15	0	0.00	5	10.10	10.00	-5	1,382	-0.36%
2020/07/09	0	0.00	1	10.20	10.00	-1	1,215	-0.08%
2020/07/08	0	0.00	3	10.12	10.15	-3	1,202	-0.25%
2020/07/07	0	0.00	0.1	10.10	10.20	-0.1	1,194	-0.01%
2020/07/01	7	10.34	0	0.00	10.05	7	1,164	0.60%
2020/06/08	0	0.00	2	10.10	10.00	-2	1,259	-0.16%
2020/06/05	2	10.20	0	0.00	10.10	2	1,260	0.16%
2020/05/29	3	10.15	4	10.08	9.94	-1	1,190	-0.08%
2020/05/27	0	0.00	2	9.63	9.57	-2	1,136	-0.18%
2020/05/22	1	9.83	0	0.00	9.68	1	1,152	0.09%
2020/05/21	0	0.00	1	10.00	9.96	-1	1,151	-0.09%
2020/05/20	1	9.90	1	10.00	9.95	0	1,144	0.00%
2020/05/18	1	9.91	1	10.00	9.92	0	1,150	0.00%
2020/05/14	1	10.10	1	10.25	9.81	0	1,145	0.00%
2020/05/12	0.5	9.94	0	0.00	9.92	0.5	1,132	0.05%
2020/05/11	3	10.18	2	10.33	10.20	1	1,159	0.09%
2020/05/08	2	10.53	1	10.85	10.40	1	1,174	0.09%
2020/05/04	0	0.00	1	10.30	10.10	-1	1,141	-0.09%
2020/04/30	1	10.25	0	0.00	10.00	1	1,085	0.09%
2020/04/22	0.1	8.65	0	0.00	8.60	0.1	1,083	0.01%
2020/04/20	0	0.00	1	9.10	9.14	-1	1,095	-0.09%
2020/04/09	0	0.00	1	8.78	8.58	-1	1,224	-0.08%
2020/03/12	0	0.00	2	8.71	8.78	-2	1,243	-0.16%
2020/02/18	0	0.00	3	10.70	10.70	-3	1,552	-0.19%
2020/02/12	3	11.05	4	11.11	11.00	-1	1,559	-0.06%
2020/02/10	3	11.10	0	0.00	10.90	3	1,491	0.20%
2020/02/03	1	9.86	1	10.00	10.10	0	1,455	0.00%
2020/01/31	1	10.55	1	10.65	10.65	0	1,454	0.00%
2020/01/30	2	11.00	0	0.00	10.80	2	1,658	0.12%
2020/01/08	0	0.00	2	12.25	11.75	-2	1,704	-0.12%
2020/01/03	3	12.25	0	0.00	12.20	3	1,645	0.18%
2020/01/02	18	12.65	0	0.00	12.50	18	1,611	1.12%
2019/12/30	1	12.15	0	0.00	12.20	1	1,538	0.06%
2019/12/25	0	0.00	10	11.85	11.85	-10	1,525	-0.66%
2019/12/23	12	12.00	0	0.00	11.75	12	1,545	0.78%
2019/12/20	0	0.00	2	12.00	12.20	-2	1,525	-0.13%
2019/12/03	10	11.70	15	11.40	11.60	-5	1,493	-0.33%
2019/11/25	3	11.45	4	11.48	11.45	-1	1,507	-0.07%
2019/11/18	2	11.20	1	11.30	11.15	1	1,473	0.07%
2019/10/29	11	11.83	6	12.16	11.55	5	2,050	0.24%
2019/10/28	2	11.90	0	0.00	11.90	2	1,876	0.11%
2019/08/19	0	0.00	1	11.45	11.65	-1	5,919	-0.02%
2019/08/07	0	0.00	6	12.15	12.30	-6	5,742	-0.10%
2019/08/06	69	12.79	12	12.58	12.25	57	5,674	1.00%
2019/08/05	0	0.00	25	11.95	12.15	-25	5,412	-0.46%
2019/08/02	28	11.76	25	12.05	11.70	3	5,353	0.06%
2019/08/01	33	11.81	25	11.90	11.75	8	5,270	0.15%
2019/07/30	0	0.00	22	11.51	11.50	-22	5,202	-0.42%
2019/07/24	21	11.95	31	12.05	12.05	-10	5,046	-0.20%
2019/07/23	21	11.95	21	12.05	12.00	0	5,015	0.00%
2019/07/19	1	12.35	0	0.00	12.05	1	4,969	0.02%
2019/07/18	25	12.10	25	12.14	12.00	0	4,897	0.00%
2019/07/16	0	0.00	4	12.40	12.20	-4	4,855	-0.08%
2019/07/15	29	12.02	20	12.20	12.10	9	4,826	0.19%
2019/07/12	0	0.00	6	12.40	12.40	-6	4,734	-0.13%
2019/07/11	58	13.60	0	0.00	13.10	58	4,624	1.25%
2019/07/10	2	13.60	3	13.47	13.75	-1	4,472	-0.02%
2019/07/08	3	12.65	3	12.85	12.45	0	4,097	0.00%
2019/07/03	0	0.00	1	12.90	12.80	-1	3,992	-0.03%
2019/07/02	0	0.00	6	13.05	12.80	-6	4,026	-0.15%
2019/07/01	8	13.06	17	12.88	13.05	-9	4,113	-0.22%
2019/06/28	6	12.67	6	12.81	13.00	0	4,020	0.00%
2019/06/27	16	12.93	22	12.96	13.00	-6	3,877	-0.15%
2019/06/26	26	12.22	16	12.25	12.65	10	3,282	0.30%
2019/06/25	13	11.80	5	11.95	11.50	8	2,854	0.28%
2019/06/24	18	11.50	19	11.48	11.75	-1	2,509	-0.04%
2019/06/21	5	11.11	0	0.00	10.70	5	2,293	0.22%
2019/06/19	0	0.00	3	10.65	10.70	-3	2,220	-0.14%
2019/06/17	2	10.55	0	0.00	10.45	2	2,136	0.09%
2019/06/04	0	0.00	2	10.55	10.35	-2	2,212	-0.09%
2019/05/31	2	11.00	2	10.95	11.05	0	2,114	0.00%
2019/05/30	2	11.20	6	11.00	10.95	-4	2,092	-0.19%
2019/05/29	3	11.40	19	11.31	11.15	-16	2,020	-0.79%
2019/05/28	6	11.18	18	11.32	11.40	-12	1,689	-0.71%
2019/05/27	23	10.42	2	10.40	10.40	21	1,478	1.42%
2019/05/24	1	10.05	0	0.00	10.10	1	1,461	0.07%
2019/05/16	0	0.00	5	9.95	9.85	-5	1,512	-0.33%
2019/05/15	5	10.25	5	10.10	9.91	0	1,524	0.00%
2019/05/14	10	10.08	5	10.10	10.05	5	1,546	0.32%
2019/05/13	5	10.05	5	10.00	9.70	0	1,510	0.00%
2019/04/23	2	10.10	0	0.00	10.10	2	1,491	0.13%
2019/04/22	1	10.20	0	0.00	10.15	1	1,480	0.07%
2019/04/09	0	0.00	5	11.25	11.30	-5	1,314	-0.38%
2019/04/08	5	11.80	10	11.65	11.50	-5	1,295	-0.39%
2019/04/03	10	11.45	1	11.80	11.40	9	1,213	0.74%
2019/04/02	0	0.00	1	10.75	10.75	-1	1,077	-0.09%
2019/03/28	1	10.80	0	0.00	10.80	1	1,306	0.08%
2019/03/19	1	10.90	0	0.00	10.60	1	1,246	0.08%
2019/03/05	0	0.00	5	10.35	10.35	-5	1,104	-0.45%
2019/02/25	5	10.60	0	0.00	10.65	5	1,101	0.45%
2019/02/18	0	0.00	2	10.25	10.35	-2	1,064	-0.19%
2019/02/12	0	0.00	5	9.63	9.73	-5	979	-0.51%
2019/02/11	1	9.50	0	0.00	9.48	1	984	0.10%
2019/01/25	0	0.00	2	9.67	9.58	-2	1,051	-0.19%
2019/01/09	2	9.51	0	0.00	9.50	2	1,123	0.18%
2018/12/26	3	10.05	0	0.00	9.75	3	1,241	0.24%
2018/12/25	0	0.00	3	10.70	10.30	-3	1,209	-0.25%
2018/12/24	7	10.66	0	0.00	10.60	7	1,155	0.61%
2018/12/22	3	10.50	0	0.00	10.35	3	1,047	0.29%
2018/12/21	5	9.77	5	9.91	10.45	0	1,001	0.00%
2018/12/19	0	0.00	1	9.94	9.83	-1	917	-0.11%
2018/12/05	5	9.90	0	0.00	9.98	5	969	0.52%
2018/11/16	0	0.00	2	9.44	9.30	-2	1,590	-0.13%
2018/11/12	2	10.05	0	0.00	10.10	2	1,608	0.12%
2018/11/06	0	0.00	1	10.10	9.94	-1	1,749	-0.06%
2018/11/02	0	0.00	1	10.45	10.25	-1	1,755	-0.06%
2018/11/01	1	10.30	0	0.00	10.35	1	1,749	0.06%
2018/10/16	0	0.00	1	10.20	10.35	-1	2,609	-0.04%
2018/10/12	0	0.00	1	9.48	9.91	-1	2,664	-0.04%
2018/10/11	1	10.00	0	0.00	9.99	1	2,776	0.04%
2018/10/09	1	11.40	1	10.95	11.10	0	2,908	0.00%
2018/10/02	0	0.00	2	12.75	12.65	-2	2,914	-0.07%
2018/10/01	1	12.70	2	12.75	12.80	-1	2,937	-0.03%
2018/09/28	0	0.00	2	12.80	12.75	-2	3,015	-0.07%
2018/09/27	1	12.60	1	12.80	12.55	0	3,462	0.00%
2018/09/26	1	12.65	1	12.80	12.65	0	3,499	0.00%
2018/09/21	1	12.50	2	12.35	12.50	-1	3,509	-0.03%
2018/09/18	1	12.45	0	0.00	12.35	1	3,571	0.03%
2018/09/17	0	0.00	2	12.80	12.70	-2	3,637	-0.05%
2018/09/14	0	0.00	1	12.65	12.80	-1	3,671	-0.03%
2018/09/11	0	0.00	2	12.40	12.65	-2	3,752	-0.05%
2018/09/07	3	13.53	0	0.00	13.15	3	3,808	0.08%
2018/09/05	11	14.49	13	14.62	14.20	-2	3,800	-0.05%
2018/09/03	2	14.45	0	0.00	14.30	2	3,806	0.05%
2018/08/31	30	14.42	31	14.39	14.00	-1	3,770	-0.03%
2018/08/30	1	13.90	1	13.90	13.85	0	3,686	0.00%
2018/08/29	1	14.30	6	13.76	14.40	-5	3,660	-0.14%
2018/08/27	1	12.65	2	13.03	13.10	-1	3,589	-0.03%
2018/08/24	2	12.90	0	0.00	12.90	2	3,630	0.06%
2018/08/22	0	0.00	1	13.50	13.35	-1	3,818	-0.03%
2018/08/21	0	0.00	1	13.35	13.30	-1	3,860	-0.03%
2018/08/20	2	14.00	1	14.40	14.10	1	3,895	0.03%
2018/08/17	2	14.15	0	0.00	14.15	2	3,911	0.05%
2018/08/16	1	13.55	3	14.17	14.50	-2	3,926	-0.05%
2018/08/15	1	13.80	12	13.70	13.80	-11	3,977	-0.28%
2018/08/14	2	13.95	1	14.10	14.10	1	4,041	0.02%
2018/08/13	0	0.00	12	14.43	14.35	-12	4,102	-0.29%
2018/08/10	0	0.00	83	15.60	15.65	-83	4,071	-2.04%
2018/08/09	15	15.77	0	0.00	15.65	15	4,101	0.37%
2018/08/08	92	15.82	2	15.65	15.85	90	4,171	2.16%
2018/08/06	2	15.55	0	0.00	15.65	2	4,330	0.05%
2018/07/31	0	0.00	10	16.55	16.50	-10	4,782	-0.21%
2018/07/30	2	16.55	0	0.00	16.70	2	4,844	0.04%
2018/07/27	4	16.80	0	0.00	17.10	4	4,977	0.08%
2018/07/26	20	16.65	5	16.60	16.65	15	4,929	0.30%
2018/07/25	28	16.90	45	17.08	17.05	-17	4,817	-0.35%
2018/07/24	1	15.65	2	15.53	15.75	-1	4,673	-0.02%
2018/07/20	1	15.30	0	0.00	15.20	1	4,913	0.02%
2018/07/18	2	15.80	1	16.00	15.95	1	5,213	0.02%
2018/07/17	10	15.46	10	15.68	15.60	0	5,226	0.00%
2018/07/12	2	14.65	7	14.55	14.55	-5	5,536	-0.09%
2018/07/05	5	15.50	0	0.00	15.75	5	6,463	0.08%
2018/07/04	0	0.00	1	15.20	15.20	-1	6,224	-0.02%
2018/06/27	2	15.25	3	15.52	15.15	-1	8,423	-0.01%
2018/06/26	1	15.30	1	15.40	15.50	0	8,627	0.00%
2018/06/22	1	15.25	0	0.00	14.85	1	9,006	0.01%
2018/06/19	1	16.60	4	16.78	16.50	-3	10,546	-0.03%
2018/06/15	0	0.00	2	17.30	16.95	-2	11,596	-0.02%
2018/06/12	1	17.25	2	17.40	16.85	-1	12,583	-0.01%
2018/06/11	1	17.45	0	0.00	17.35	1	12,666	0.01%
2018/06/08	1	18.15	1	18.35	18.00	0	12,745	0.00%
2018/06/06	1	18.15	2	18.35	18.05	-1	13,307	-0.01%
2018/06/05	1	18.15	1	18.20	18.20	0	13,595	0.00%
2018/06/01	1	17.55	1	17.85	17.70	0	14,577	0.00%
2018/05/31	1	17.90	0	0.00	17.70	1	15,099	0.01%
2018/05/30	0	0.00	2	17.78	18.00	-2	15,866	-0.01%
2018/05/29	2	17.58	1	17.20	17.20	1	16,729	0.01%
2018/05/28	12	17.79	0	0.00	17.70	12	17,252	0.07%
2018/05/25	0	0.00	1	18.25	18.05	-1	18,008	-0.01%
2018/05/24	1	18.15	0	0.00	18.20	1	18,899	0.01%
2018/05/23	5	18.24	4	18.28	18.25	1	19,473	0.01%
2018/05/22	4	19.29	3	19.50	19.05	1	19,658	0.01%
2018/05/21	8	19.01	9	19.19	19.00	-1	19,665	-0.01%
2018/05/18	5	19.00	5	18.90	18.50	0	19,652	0.00%
2018/05/17	3	18.82	1	18.75	18.65	2	19,691	0.01%
2018/05/16	2	19.05	0	0.00	18.90	2	19,711	0.01%
2018/05/15	5	19.10	8	18.82	18.55	-3	19,715	-0.02%
2018/05/14	20	18.56	8	18.60	18.30	12	19,746	0.06%
2018/05/11	3	19.03	22	19.24	19.00	-19	19,723	-0.10%
2018/05/10	24	20.57	23	20.33	20.10	1	19,658	0.01%
2018/05/09	8	20.65	8	20.79	20.20	0	19,617	0.00%
2018/05/08	0	0.00	1	20.00	19.70	-1	19,609	-0.01%
2018/05/07	1	19.80	1	19.80	19.70	0	19,730	0.00%
2018/05/04	13	20.49	13	20.44	20.20	0	20,048	0.00%
2018/05/02	0	0.00	1	20.10	19.50	-1	20,180	0.00%
2018/04/30	5	20.07	4	20.04	20.25	1	20,813	0.00%
2018/04/27	1	19.35	11	19.23	20.50	-10	21,028	-0.05%
2018/04/26	2	20.25	5	19.62	18.65	-3	21,311	-0.01%
2018/04/25	15	19.95	13	19.88	20.20	2	21,444	0.01%
2018/04/24	2	20.20	14	19.96	19.70	-12	21,421	-0.06%
2018/04/23	4	22.78	4	22.60	21.75	0	21,234	0.00%
2018/04/20	2	21.75	2	22.28	21.90	0	21,144	0.00%
2018/04/19	22	23.27	14	23.26	22.80	8	21,078	0.04%
2018/04/18	2	22.30	3	22.07	22.15	-1	21,106	0.00%
2018/04/17	2	21.83	6	21.33	21.00	-4	21,294	-0.02%
2018/04/16	4	22.41	2	22.35	22.10	2	21,233	0.01%
2018/04/13	3	24.03	13	23.50	23.15	-10	21,163	-0.05%
2018/04/12	3	23.10	6	23.30	23.10	-3	20,778	-0.01%
2018/04/11	13	22.99	13	22.68	22.95	0	20,546	0.00%
2018/04/10	6.5	23.19	13	23.66	23.00	-6.5	20,305	-0.03%
2018/04/09	2	25.30	1	24.80	24.20	1	20,075	0.00%
2018/04/03	17	24.42	16.5	24.32	24.80	0.5	19,766	0.00%
2018/04/02	111	24.78	134	24.92	24.20	-23	19,384	-0.12%	大買/大賣/
2018/03/31	33	23.23	24	23.71	23.90	9	18,544	0.05%
2018/03/30	31	22.22	43	22.51	22.20	-12	18,169	-0.07%
2018/03/29	17	24.04	43	23.79	23.45	-26	17,840	-0.15%
2018/03/28	8.5	23.65	8	23.54	23.60	0.5	17,599	0.00%
2018/03/27	25	23.05	6.1	23.33	23.30	18.9	17,423	0.11%
2018/03/26	10	24.28	8.2	23.66	23.20	1.8	17,178	0.01%
2018/03/23	76.3	23.85	130.5	23.96	24.30	-54.2	16,765	-0.32%	大賣/
2018/03/22	39	24.02	64.5	24.30	23.20	-25.5	16,108	-0.16%
2018/03/21	59	26.51	61	26.11	25.45	-2	15,576	-0.01%
2018/03/20	21	25.22	42	25.65	25.75	-21	14,514	-0.14%
2018/03/19	7	23.13	4	22.90	23.45	3	13,762	0.02%
2018/03/16	4	21.48	1	22.05	21.35	3	13,532	0.02%
2018/03/15	9	21.55	14	21.73	21.60	-5	13,522	-0.04%
2018/03/14	9	22.50	22	22.66	22.50	-13	13,429	-0.10%
2018/03/13	32	22.96	2	23.13	23.10	30	13,352	0.22%
2018/03/12	14	21.53	27	21.20	22.05	-13	13,259	-0.10%
2018/03/09	31	23.27	4	23.54	22.95	27	13,083	0.21%
2018/03/08	21	27.27	18	26.01	25.45	3	12,833	0.02%
2018/03/07	61	27.83	26	27.39	28.25	35	12,386	0.28%
2018/03/06	56	24.75	53	25.63	25.70	3	12,016	0.02%
2018/03/05	20	22.78	31	22.88	23.40	-11	11,526	-0.10%
2018/03/02	135	20.74	106	20.59	21.30	29	10,741	0.27%	大買/大賣/
2018/03/01	31	19.36	23	19.66	19.40	8	9,776	0.08%
2018/02/27	42	19.69	41	19.70	19.85	1	9,232	0.01%
2018/02/26	57	20.14	13	20.28	20.40	44	8,440	0.52%
2018/02/23	58	18.35	21	18.41	18.55	37	7,520	0.49%
2018/02/22	27	17.25	13	17.06	16.90	14	6,916	0.20%
2018/02/21	6	16.02	2	16.10	16.10	4	6,658	0.06%
2018/02/12	10	14.89	3	15.00	14.65	7	6,559	0.11%
2018/02/09	2	14.43	3	14.27	14.30	-1	6,480	-0.02%
2018/02/07	3	15.45	0	0.00	15.30	3	6,356	0.05%
2018/02/06	1	15.50	2	15.35	15.35	-1	6,289	-0.02%
2018/02/02	3	17.75	3	17.30	17.30	0	6,130	0.00%
2018/02/01	2	17.93	4	17.79	17.75	-2	6,086	-0.03%
2018/01/31	15	17.75	16	17.47	18.00	-1	5,977	-0.02%
2018/01/30	3	18.25	3	17.40	17.40	0	5,781	0.00%
2018/01/29	37	18.22	37	18.54	18.50	0	5,603	0.00%
2018/01/26	5	17.71	1	17.60	17.60	4	5,201	0.08%
2018/01/25	5	17.65	82	17.26	17.65	-77	5,043	-1.53%
2018/01/24	83	17.93	19	17.94	17.65	64	4,932	1.30%
2018/01/23	22	17.45	12	17.42	17.20	10	4,276	0.23%
2018/01/22	21	16.75	31	16.97	17.35	-10	3,898	-0.26%
2018/01/19	3	15.82	11	15.87	15.80	-8	3,421	-0.23%
2018/01/17	0	0.00	1	14.70	14.55	-1	3,059	-0.03%
2018/01/16	1	14.45	1	14.65	14.40	0	3,069	0.00%
2018/01/15	1	14.50	0	0.00	14.45	1	3,015	0.03%
2018/01/12	12	15.17	1	14.90	15.00	11	2,958	0.37%
2018/01/11	31	15.25	11	15.44	15.45	20	2,714	0.74%