映泰 (2399)-永豐金-萬盛券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.40
漲跌
▼0.90
漲幅
-4.23%
成交量
1,640張
產業
上市電腦週邊類股▼3.36%
314人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10	20.60	3	20.40	20.40	7	3,263	0.21%
2024/04/18	2	21.43	0	0.00	21.30	2	3,301	0.06%
2024/04/17	0	21.65	0	0.00	21.50	0	3,393	0.00%
2024/04/16	0	21.30	0	0.00	21.25	0	3,411	0.00%
2024/04/15	3	22.27	5	22.30	22.20	-2	3,405	-0.06%
2024/04/10	0	0.00	1	23.00	23.05	-1	3,402	-0.03%
2024/04/09	0.1	23.10	0	0.00	23.05	0.1	3,443	0.00%
2024/04/08	0	23.10	0	0.00	22.90	0	3,458	0.00%
2024/03/29	0.1	23.30	0	0.00	23.20	0.1	3,733	0.00%
2024/03/28	0	0.00	2	23.30	23.30	-2	3,767	-0.05%
2024/03/27	0	0.00	1	23.30	23.30	-1	3,774	-0.03%
2024/03/22	0.1	23.00	2	23.05	23.10	-1.9	3,785	-0.05%
2024/03/21	0.1	22.95	0	0.00	22.90	0.1	3,797	0.00%
2024/03/20	0	23.00	1	23.10	22.80	-1	3,812	-0.03%
2024/03/18	0.1	23.45	0	0.00	23.40	0.1	3,993	0.00%
2024/03/14	0	0.00	1	23.95	23.75	-1	4,124	-0.02%
2024/03/13	0.1	23.90	0	0.00	23.80	0.1	4,252	0.00%
2024/03/12	2.2	24.66	1	24.70	24.80	1.2	4,941	0.02%
2024/03/11	0	0.00	3	23.85	24.10	-3	5,391	-0.06%
2024/03/08	0.1	23.65	1	23.60	23.90	-1	5,484	-0.02%
2024/03/07	1.2	24.47	0	0.00	24.15	1.2	5,448	0.02%
2024/03/06	3.1	24.75	3	24.90	24.65	0.1	5,366	0.00%
2024/03/05	2.1	25.91	6	25.28	25.15	-3.9	5,334	-0.07%
2024/03/04	8	25.38	4	24.75	24.65	4	5,159	0.08%
2024/03/01	6	26.49	6	26.11	25.95	0	5,079	0.00%
2024/02/27	2	24.38	0	0.00	24.25	2	4,502	0.04%
2024/02/23	1	24.75	0	0.00	24.35	1	4,488	0.02%
2024/02/21	4	24.90	1	25.00	24.75	3	4,502	0.07%
2024/02/20	3	25.38	1	24.95	24.90	2	4,483	0.04%
2024/02/19	0	0.00	6	25.60	25.45	-6	4,459	-0.13%
2024/02/16	3	25.45	5	25.43	25.80	-2	4,428	-0.05%
2024/02/15	4	24.70	3	24.23	24.40	1	4,183	0.02%
2024/02/05	1	23.70	1	23.40	23.10	0	4,046	0.00%
2024/01/25	1	23.90	1	23.75	23.75	0	4,429	0.00%
2024/01/24	1	23.55	1	23.35	23.30	0	4,401	0.00%
2024/01/23	0	0.00	1	23.45	23.45	-1	4,458	-0.02%
2024/01/22	0	0.00	1	23.55	23.55	-1	4,494	-0.02%
2024/01/18	1	22.80	0	0.00	22.85	1	4,682	0.02%
2024/01/12	5	23.68	2	23.65	23.60	3	5,190	0.06%
2024/01/11	3	23.88	0	0.00	24.35	3	5,159	0.06%
2024/01/09	3	23.60	0	0.00	23.60	3	5,121	0.06%
2024/01/08	4	23.73	0	0.00	23.70	4	5,131	0.08%
2024/01/05	5	23.90	1	23.90	23.90	4	5,171	0.08%
2024/01/04	1	23.75	0	0.00	23.95	1	5,273	0.02%
2024/01/03	4	24.50	0	0.00	24.15	4	5,419	0.07%
2024/01/02	3	24.40	0	0.00	24.65	3	5,499	0.05%
2023/12/29	6	24.55	0	0.00	24.40	6	5,503	0.11%
2023/12/28	0	0.00	1	24.70	24.70	-1	5,508	-0.02%
2023/12/27	1	25.35	4	25.30	25.05	-3	5,464	-0.05%
2023/12/25	0	0.00	3	24.20	24.20	-3	5,306	-0.06%
2023/12/22	3	23.85	4	24.01	23.90	-1	5,272	-0.02%
2023/12/21	1	24.05	1	23.90	23.75	0	5,272	0.00%
2023/12/19	1	23.45	0	0.00	23.45	1	5,302	0.02%
2023/12/14	0	0.00	31	24.46	24.40	-31	5,412	-0.57%
2023/12/12	0	0.00	10	24.15	24.05	-10	5,464	-0.18%
2023/12/11	2	25.00	24	24.83	24.65	-22	5,409	-0.41%
2023/12/08	22	25.48	6	25.15	25.20	16	5,341	0.30%
2023/12/07	37	26.31	20	25.74	25.15	17	5,206	0.33%
2023/12/06	18	26.29	4	26.23	26.40	14	4,527	0.31%
2023/12/05	4	24.18	0	0.00	24.00	4	3,970	0.10%
2023/12/04	0	0.00	1	24.10	23.75	-1	3,887	-0.03%
2023/11/30	10	23.80	0	0.00	23.80	10	3,881	0.26%
2023/11/29	25	23.84	6	23.91	23.75	19	3,895	0.49%
2023/11/28	4	23.64	1	23.90	23.90	3	3,976	0.08%
2023/11/27	0	0.00	3	23.45	23.00	-3	3,937	-0.08%
2023/11/22	1	24.30	0	0.00	24.05	1	3,996	0.03%
2023/11/20	1	24.20	2	24.20	24.20	-1	4,386	-0.02%
2023/11/17	0	0.00	0.1	24.00	23.90	-0.1	4,391	0.00%
2023/11/13	0	0.00	0	24.60	24.40	0	4,590	0.00%
2023/11/10	0	0.00	2	23.60	23.55	-2	4,537	-0.04%
2023/11/09	2	24.73	1	24.56	24.10	1	4,518	0.02%
2023/11/08	1	24.55	8	24.47	24.15	-7	4,352	-0.16%
2023/11/07	0	0.00	1.1	24.49	24.35	-1.1	4,347	-0.03%
2023/11/06	1.1	24.41	3	24.43	24.50	-1.9	4,382	-0.04%
2023/11/03	1	24.50	7	24.34	24.45	-6	4,397	-0.14%
2023/11/02	6	23.83	10	23.80	24.25	-4	4,367	-0.09%
2023/11/01	2	23.38	2	23.75	23.25	0	4,306	0.00%
2023/10/31	2	23.80	1	23.65	23.55	1	4,300	0.02%
2023/10/27	5	24.36	3	24.33	24.20	2	4,346	0.05%
2023/10/26	2	24.38	0.6	24.65	23.90	1.4	4,321	0.03%
2023/10/25	0.6	24.65	3	25.13	24.30	-2.5	4,347	-0.06%
2023/10/24	3	24.58	3	24.75	24.45	0	4,266	0.00%
2023/10/23	25	24.05	21	24.43	24.05	4	4,260	0.09%
2023/10/20	1	22.25	1	22.65	22.50	0	4,310	0.00%
2023/10/19	4	23.10	0	0.00	22.90	4	4,367	0.09%
2023/10/18	2	23.33	3	23.65	23.35	-1	4,473	-0.02%
2023/10/17	0	0.00	3	23.38	23.35	-3	4,516	-0.07%
2023/10/16	2	23.65	0	0.00	23.60	2	4,719	0.04%
2023/10/13	0	0.00	1	24.15	24.15	-1	5,274	-0.02%
2023/10/12	5	24.90	8.2	24.84	24.85	-3.2	5,447	-0.06%
2023/10/11	12.2	24.81	8.2	24.67	24.10	4	5,510	0.07%
2023/10/06	0	0.00	1	24.40	24.55	-1	5,613	-0.02%
2023/10/05	0	0.00	2	23.73	23.65	-2	5,956	-0.03%
2023/10/04	2	23.10	0	0.00	23.05	2	6,043	0.03%
2023/10/03	1	24.10	1	24.30	23.70	0	6,098	0.00%
2023/10/02	1	24.25	7	24.46	24.25	-6	6,158	-0.10%
2023/09/26	4	23.61	0	0.00	23.55	4	6,947	0.06%
2023/09/22	1	24.10	0	0.00	24.20	1	7,090	0.01%
2023/09/21	6	24.55	0	0.00	24.35	6	7,137	0.08%
2023/09/20	9	24.62	20	24.33	24.25	-11	7,080	-0.16%
2023/09/18	9	24.23	6	24.45	24.20	3	7,103	0.04%
2023/09/15	7	24.14	9	24.18	24.40	-2	7,189	-0.03%
2023/09/13	0	22.80	0	0.00	22.85	0	7,087	0.00%
2023/09/12	1	22.90	0	0.00	22.55	1	7,182	0.01%
2023/09/11	1	22.61	0	0.00	22.40	1	7,443	0.01%
2023/09/08	5	23.73	4	23.65	23.50	1	7,598	0.01%
2023/09/07	1	23.90	0	0.00	24.00	1	7,727	0.01%
2023/09/04	2	23.75	1	23.85	23.90	1	8,451	0.01%
2023/08/31	0	23.40	0	0.00	23.50	0	9,008	0.00%
2023/08/30	0	0.00	2	24.05	23.50	-2	9,285	-0.02%
2023/08/29	0	23.18	1	23.30	23.35	-1	9,421	-0.01%
2023/08/28	7	23.26	8	23.40	23.10	-1	9,472	-0.01%
2023/08/25	15	24.05	16	24.47	24.05	-1	9,515	-0.01%
2023/08/24	6	25.23	1	25.55	25.40	5	9,764	0.05%
2023/08/23	0	0.00	2	23.00	23.25	-2	9,712	-0.02%
2023/08/21	0	0.00	2	23.50	23.20	-2	10,300	-0.02%
2023/08/18	14	23.99	2	23.95	23.60	12	10,860	0.11%
2023/08/17	5	23.96	0.4	23.95	24.20	4.6	11,068	0.04%
2023/08/15	0.1	22.50	0	0.00	22.55	0.1	11,188	0.00%
2023/08/14	0	22.00	0	0.00	21.95	0	11,162	0.00%
2023/08/11	0	22.48	1	22.70	22.45	-1	11,138	-0.01%
2023/08/10	0.1	22.60	0	0.00	22.50	0.1	11,115	0.00%
2023/08/09	0.2	23.63	0	0.00	23.45	0.2	11,060	0.00%
2023/08/04	1	23.65	1	23.70	23.45	0	10,955	0.00%
2023/08/02	2.1	24.61	1	23.85	23.75	1.1	10,926	0.01%
2023/08/01	4.1	24.45	3	24.27	24.75	1.1	10,867	0.01%
2023/07/31	4	25.05	4	25.20	25.15	0	10,775	0.00%
2023/07/28	0	0.00	1	26.10	25.40	-1	10,689	-0.01%
2023/07/27	2	26.43	0	0.00	26.45	2	10,564	0.02%
2023/07/26	6	27.25	0	0.00	26.40	6	10,494	0.06%
2023/07/25	0	0.00	5.3	27.70	27.85	-5.3	10,331	-0.05%
2023/07/21	5	26.45	3	27.05	27.10	2	10,009	0.02%
2023/07/20	3.1	26.99	3	27.05	26.55	0.1	9,888	0.00%
2023/07/19	12	27.43	15	27.20	26.85	-3	9,796	-0.03%
2023/07/18	7	27.80	9	27.29	27.75	-2	9,579	-0.02%
2023/07/17	2	27.05	9	27.24	26.70	-7	9,000	-0.08%
2023/07/14	8	26.44	8	26.52	26.70	0	8,785	0.00%
2023/07/12	24.3	26.58	26.4	26.62	26.75	-2.1	8,359	-0.03%
2023/07/11	2	25.05	2.2	25.33	25.20	-0.2	7,902	0.00%
2023/07/10	2.1	25.60	0	0.00	25.00	2.1	7,807	0.03%
2023/07/07	0.2	24.81	0	0.00	24.90	0.2	7,768	0.00%
2023/07/06	3.1	25.34	4	24.89	25.35	-0.9	7,695	-0.01%
2023/07/05	6.1	25.40	13	25.59	25.35	-6.9	7,608	-0.09%
2023/07/04	42	26.75	27	27.01	26.55	15	7,426	0.20%
2023/06/30	0	0.00	0.3	23.05	23.20	-0.3	6,749	0.00%
2023/06/29	0	0.00	1	22.75	22.95	-1	6,691	-0.01%
2023/06/28	11	22.40	12	22.39	22.30	-1	6,632	-0.02%
2023/06/27	12	22.47	16	22.18	21.85	-4	6,615	-0.06%
2023/06/26	11	22.39	12	22.75	22.30	-1	6,608	-0.02%
2023/06/21	28	22.98	19	22.85	22.95	9	6,567	0.14%
2023/06/20	0.1	22.25	2	22.43	22.60	-1.9	6,451	-0.03%
2023/06/19	0.1	22.25	9	22.28	22.30	-8.9	6,456	-0.14%
2023/06/16	1	22.65	2	22.40	22.60	-1	6,565	-0.02%
2023/06/15	9.1	23.47	8	23.00	23.10	1.1	6,531	0.02%
2023/06/14	2	22.63	2.8	22.98	23.20	-0.8	6,413	-0.01%
2023/06/13	7	22.76	5	22.84	22.55	2	6,256	0.03%
2023/06/12	5	22.34	29.1	22.54	22.40	-24.1	6,262	-0.39%
2023/06/09	16.1	23.05	4	23.01	22.70	12	6,134	0.20%
2023/06/08	3.2	21.53	1	21.40	21.35	2.2	5,747	0.04%
2023/06/07	24.1	21.25	27	21.70	21.15	-2.9	5,610	-0.05%
2023/06/06	67	21.76	67	22.66	21.60	0	5,479	0.00%
2023/06/05	4	22.00	8	21.98	22.65	-4	4,926	-0.08%
2023/06/02	31	20.64	20	20.60	20.60	11	4,660	0.24%
2023/06/01	3	19.95	0	0.00	20.10	3	4,478	0.07%
2023/05/30	9	21.09	14	20.00	20.00	-5	4,328	-0.12%
2023/05/29	16	20.79	8	20.54	20.80	8	3,989	0.20%
2023/05/26	49	20.57	55	20.62	20.65	-6	3,914	-0.15%
2023/05/25	15	20.84	8.3	20.63	20.65	6.7	3,919	0.17%
2023/05/24	6.2	19.97	9.2	19.89	19.90	-3	3,547	-0.08%
2023/05/23	14.3	19.15	3	19.38	19.50	11.3	2,983	0.38%
2023/05/22	1	17.35	10	17.65	17.75	-9	2,692	-0.33%
2023/05/19	1	16.60	1	16.70	16.15	0	2,522	0.00%
2023/05/18	5	15.60	0	0.00	15.60	5	2,498	0.20%
2023/05/12	0	0.00	0	15.00	15.05	0	2,608	0.00%
2023/04/25	0	0.00	1	14.85	14.80	-1	2,893	-0.03%
2023/04/20	0	0.00	0	15.60	15.45	0	2,890	0.00%
2023/04/19	0	15.99	2	15.90	15.75	-2	2,882	-0.07%
2023/04/18	4	15.95	4	15.88	15.80	0	2,878	0.00%
2023/04/17	4	16.10	4	16.15	16.05	0	2,885	0.00%
2023/04/14	0	0.00	3	16.27	16.20	-3	2,890	-0.10%
2023/04/13	1	16.30	0	0.00	16.20	1	3,002	0.03%
2023/04/12	1	16.45	2	16.55	16.50	-1	2,990	-0.03%
2023/04/11	1	16.20	0	0.00	16.05	1	2,998	0.03%
2023/04/07	2	15.85	0	0.00	15.85	2	2,987	0.07%
2023/03/31	2	15.95	2	16.00	15.95	0	2,977	0.00%
2023/03/28	0	0.00	4	16.50	16.25	-4	2,980	-0.13%
2023/03/27	7	16.94	3	16.70	16.70	4	2,960	0.14%
2023/03/23	3	16.90	3	17.05	17.05	0	3,221	0.00%
2023/03/22	2	17.10	2	17.15	17.10	0	3,351	0.00%
2023/03/21	19	17.10	4	16.89	17.20	15	3,292	0.46%
2023/03/17	2	16.55	0	0.00	16.55	2	3,058	0.07%
2023/03/15	0	0.00	1	16.40	16.20	-1	2,869	-0.03%
2023/03/14	0	0.00	1	16.20	15.65	-1	2,731	-0.04%
2023/03/13	0	0.00	2	15.83	15.80	-2	2,683	-0.07%
2023/03/10	1	15.55	0	0.00	15.60	1	2,658	0.04%
2023/03/09	0	15.95	0	0.00	15.75	0	2,668	0.00%
2023/03/01	7	15.52	7	15.42	15.35	0	2,678	0.00%
2023/02/24	109	16.11	101	15.91	15.75	8	2,657	0.30%	大買/大賣/
2023/02/23	3	16.00	25	15.37	16.25	-22	2,458	-0.89%
2023/02/21	2	15.10	2	14.90	14.90	0	2,248	0.00%
2023/02/20	1	14.95	1	15.05	15.05	0	2,331	0.00%
2023/02/17	0	0.00	4	15.00	15.05	-4	2,340	-0.17%
2023/02/16	23	15.05	5	14.96	14.90	18	2,337	0.77%
2023/02/13	4	14.38	0	0.00	14.40	4	2,917	0.14%
2023/02/02	0	0.00	3	14.60	14.55	-3	3,284	-0.09%
2023/01/31	3	14.15	4	14.30	14.35	-1	3,533	-0.03%
2023/01/30	5	14.12	7	14.29	14.30	-2	3,706	-0.05%
2023/01/13	0	0.00	1	14.15	13.55	-1	3,651	-0.03%
2023/01/05	0	0.00	12	13.92	13.70	-12	3,872	-0.31%
2023/01/03	0	0.00	1	14.05	13.70	-1	3,834	-0.03%
2022/12/29	10	13.70	0	0.00	13.50	10	3,702	0.27%
2022/12/22	2	13.60	2	13.55	13.55	0	3,664	0.00%
2022/12/20	1	13.45	0	0.00	13.40	1	3,784	0.03%
2022/12/19	3	13.80	4	13.89	13.70	-1	3,771	-0.03%
2022/12/16	24	14.11	23	14.16	14.00	1	3,761	0.03%
2022/12/15	21	14.62	15	14.59	14.60	6	3,704	0.16%
2022/12/14	1	14.50	2	14.58	14.45	-1	3,438	-0.03%
2022/11/29	1	13.70	0	0.00	13.85	1	3,157	0.03%
2022/11/21	2	14.00	2	13.75	13.75	0	3,068	0.00%
2022/11/17	2	14.00	2	14.05	14.20	0	3,022	0.00%
2022/11/16	8	14.30	16	14.40	14.05	-8	3,000	-0.27%
2022/11/11	0	0.00	10	13.95	13.60	-10	2,887	-0.35%
2022/11/10	14	14.45	6	13.83	14.00	8	2,881	0.28%
2022/11/09	31	14.53	29	14.44	14.45	2	2,822	0.07%
2022/11/08	36	14.60	29	14.65	14.10	7	2,298	0.30%
2022/11/07	0	0.00	1	14.40	14.40	-1	1,999	-0.05%
2022/11/04	0	0.00	1	13.05	13.10	-1	1,915	-0.05%
2022/11/02	2	12.80	10	12.94	12.95	-8	1,909	-0.42%
2022/10/31	8	12.85	0	0.00	12.80	8	1,903	0.42%
2022/10/28	7	13.16	18	12.88	12.85	-11	1,886	-0.58%
2022/10/27	49	13.09	45	13.21	13.30	4	1,853	0.22%
2022/10/26	9	12.81	3	12.75	12.90	6	1,609	0.37%
2022/10/21	8	11.86	7	12.25	11.85	1	1,766	0.06%
2022/10/20	12	12.35	12	12.75	12.25	0	1,756	0.00%
2022/10/19	0	0.00	1	13.00	13.00	-1	1,650	-0.06%
2022/10/03	2	12.00	2	12.05	12.15	0	1,764	0.00%
2022/09/30	0	0.00	4	12.10	12.25	-4	1,764	-0.23%
2022/09/28	4	12.20	0	0.00	11.60	4	1,749	0.23%
2022/09/27	3	11.85	2	12.15	12.50	1	1,729	0.06%
2022/09/22	3	13.60	2.1	13.60	13.65	0.9	1,650	0.05%
2022/09/19	2	14.25	2	14.35	14.05	0	1,653	0.00%
2022/09/07	1	14.00	0	0.00	13.90	1	1,680	0.06%
2022/08/29	1	14.55	0	0.00	14.60	1	1,651	0.06%
2022/08/19	2	15.13	1	15.10	15.10	1	1,621	0.06%
2022/08/18	2	15.15	1	15.15	15.15	1	1,612	0.06%
2022/08/15	0.1	15.90	3	16.00	16.00	-2.9	1,536	-0.19%
2022/08/12	1	15.50	0	0.00	15.60	1	1,500	0.07%
2022/08/11	2	15.40	0	0.00	15.40	2	1,474	0.14%
2022/07/29	1	15.75	7	15.14	14.90	-6	1,405	-0.43%
2022/07/28	4	15.10	10	14.85	14.80	-6	1,123	-0.53%
2022/07/27	11	15.27	11	15.37	15.55	0	1,045	0.00%
2022/07/26	13	15.80	0	0.00	15.40	13	1,021	1.27%
2022/07/20	3	17.12	4	16.96	16.70	-1	989	-0.10%
2022/07/19	0	0.00	1	16.60	16.60	-1	820	-0.12%
2022/07/07	1	14.35	0	0.00	14.40	1	782	0.13%
2022/07/01	3	14.25	3	14.65	13.50	0	794	0.00%
2022/06/30	2	15.05	2	14.80	14.80	0	770	0.00%
2022/06/28	2	15.65	2	15.75	15.65	0	771	0.00%
2022/06/20	0	0.00	3.1	15.40	14.95	-3.1	869	-0.36%
2022/06/17	4	15.91	3	16.15	15.95	1	879	0.11%
2022/06/14	3	16.68	2	16.70	16.80	1	889	0.11%
2022/06/13	1	17.25	0	0.00	17.20	1	880	0.11%
2022/06/02	2	18.10	2	18.30	18.15	0	1,032	0.00%
2022/06/01	1	18.30	0	0.00	18.25	1	1,055	0.09%
2022/05/30	1	18.35	1	18.35	18.30	0	1,091	0.00%
2022/05/20	0	18.00	0	0.00	17.95	0	1,315	0.00%
2022/05/19	0	17.95	0	0.00	17.85	0	1,330	0.00%
2022/05/13	4	17.08	4	16.85	17.20	0	1,540	0.00%
2022/05/12	1	17.20	0	0.00	16.70	1	1,559	0.06%
2022/05/06	1	18.40	0	0.00	17.95	1	1,808	0.06%
2022/04/26	0	0.00	21	19.05	19.00	-21	1,899	-1.11%
2022/04/25	1	19.90	10	19.80	19.70	-9	1,899	-0.47%
2022/04/18	1	20.50	0	0.00	20.75	1	2,010	0.05%
2022/04/15	1	20.90	0	0.00	20.70	1	2,022	0.05%
2022/04/11	9	20.31	13	20.57	20.15	-4	2,306	-0.17%
2022/03/10	0	0.00	2	22.60	22.10	-2	5,834	-0.03%
2022/03/07	1	21.80	1	21.30	21.30	0	5,975	0.00%
2022/03/01	9	23.43	2	23.35	22.95	7	6,171	0.11%
2022/02/22	0	0.00	2	22.08	21.85	-2	6,493	-0.03%
2022/02/21	2	22.55	2	22.50	22.55	0	6,549	0.00%
2022/02/18	1	22.55	0	0.00	22.90	1	6,650	0.02%
2022/02/17	14	23.25	10	23.49	23.10	4	6,791	0.06%
2022/02/16	0	0.00	5	22.25	23.90	-5	6,815	-0.07%
2022/02/15	5	21.60	0	0.00	21.80	5	6,950	0.07%
2022/02/14	1	21.20	1	21.30	21.30	0	7,139	0.00%
2022/02/10	0	0.00	3	22.30	22.30	-3	8,106	-0.04%
2022/02/09	9	22.36	13	22.43	22.45	-4	8,506	-0.05%
2022/02/08	5	20.80	8	21.49	21.75	-3	8,543	-0.04%
2022/02/07	1	21.90	2	21.50	19.80	-1	8,490	-0.01%
2022/01/21	1	21.60	0	0.00	21.45	1	8,575	0.01%
2022/01/19	3	22.00	1	22.25	22.10	2	8,620	0.02%
2022/01/18	0	0.00	1	22.70	22.25	-1	8,669	-0.01%
2022/01/14	1	21.60	6	22.04	21.75	-5	8,757	-0.06%
2022/01/12	6	22.87	0	0.00	22.70	6	9,382	0.06%
2022/01/11	1	22.70	4	22.78	22.60	-3	9,861	-0.03%
2022/01/10	0	0.00	0.2	23.15	23.20	-0.2	10,194	0.00%
2022/01/07	1	23.25	0	0.00	22.95	1	10,206	0.01%
2022/01/06	0	0.00	1	24.00	23.90	-1	10,198	-0.01%
2022/01/05	1	24.90	0	0.00	24.85	1	10,309	0.01%
2022/01/04	1	24.35	0	0.00	24.50	1	10,302	0.01%
2022/01/03	1	24.50	2	24.65	24.55	-1	10,328	-0.01%
2021/12/30	1	24.65	1	24.95	24.60	0	10,504	0.00%
2021/12/29	0	0.00	4	25.40	25.35	-4	10,455	-0.04%
2021/12/28	7	25.97	7	26.91	26.00	0	10,366	0.00%
2021/12/27	23	26.69	23	26.77	27.00	0	10,120	0.00%
2021/12/24	69	26.49	69	26.69	26.55	0	9,973	0.00%
2021/12/23	97	26.62	91	26.25	27.00	6	9,701	0.06%
2021/12/22	0	0.00	12	25.03	25.35	-12	8,351	-0.14%
2021/12/20	0	0.00	2	23.00	22.85	-2	8,067	-0.02%
2021/12/17	2	22.88	0	0.00	22.60	2	8,023	0.02%
2021/12/16	1	22.85	0	0.00	22.90	1	8,001	0.01%
2021/12/14	1	23.00	1	22.65	22.40	0	7,994	0.00%
2021/12/13	10	24.46	18	25.60	23.95	-8	7,897	-0.10%
2021/12/09	7	23.70	1	23.60	23.35	6	7,664	0.08%
2021/12/08	0	0.00	30.3	23.41	23.40	-30.3	7,574	-0.40%
2021/12/03	0	0.00	1.1	23.60	23.80	-1.1	7,506	-0.01%
2021/12/02	3	23.17	1	23.30	23.20	2	7,408	0.03%
2021/11/30	0	0.00	1	23.05	23.05	-1	7,521	-0.01%
2021/11/29	0	0.00	2	21.85	21.95	-2	7,474	-0.03%
2021/11/25	0	0.00	4	23.25	23.45	-4	7,436	-0.05%
2021/11/23	4	23.00	10	22.70	22.55	-6	7,339	-0.08%
2021/11/22	17.1	23.80	24	23.40	23.55	-6.9	7,505	-0.09%
2021/11/19	14	23.50	2	23.35	24.00	12	7,423	0.16%
2021/11/17	2	22.30	7	22.19	22.35	-5	7,177	-0.07%
2021/11/16	8	23.56	4.3	23.05	23.05	3.7	7,081	0.05%
2021/11/15	1	23.40	2	23.48	23.50	-1	6,940	-0.01%
2021/11/12	1	24.05	1	23.85	23.85	0	6,852	0.00%
2021/11/11	3	24.75	10.1	23.92	23.50	-7.1	6,655	-0.11%
2021/11/10	124	24.66	129	24.93	24.60	-5	6,471	-0.08%	大買/大賣/
2021/11/09	124	24.90	109	23.53	24.60	15	6,102	0.25%	大買/大賣/
2021/11/08	7	22.89	25	22.75	23.00	-18	5,501	-0.33%
2021/11/05	7	21.37	7.3	21.28	21.30	-0.3	5,133	-0.01%
2021/11/01	2	20.85	0	0.00	20.70	2	5,247	0.04%
2021/10/29	3.3	20.88	4	21.09	20.25	-0.7	5,226	-0.01%
2021/10/28	2	20.60	3	20.88	21.00	-1	5,205	-0.02%
2021/10/27	11	20.67	10	20.43	20.95	1	5,280	0.02%
2021/10/25	4	20.65	6	20.70	20.70	-2	5,337	-0.04%
2021/10/22	6	21.08	3	21.20	21.15	3	5,884	0.05%
2021/10/21	27	22.13	44	22.17	21.60	-17	6,516	-0.26%
2021/10/20	20	21.30	10	21.48	21.20	10	6,362	0.16%
2021/10/19	104	21.52	91	21.57	21.60	13	6,079	0.21%	大買/
2021/10/18	0	0.00	2.1	20.75	21.00	-2.1	5,617	-0.04%
2021/10/15	0	0.00	0.4	18.50	19.10	-0.4	5,286	-0.01%
2021/10/14	0	0.00	1	18.50	18.50	-1	5,356	-0.02%
2021/10/13	3	18.17	9	18.29	18.30	-6	5,322	-0.11%
2021/10/12	1	18.80	1	19.70	18.60	0	5,170	0.00%
2021/10/08	12	19.31	15	19.29	18.90	-3	5,090	-0.06%
2021/10/07	18	19.29	11	19.43	19.35	7	5,182	0.14%
2021/10/06	0	0.00	5	18.80	18.40	-5	5,038	-0.10%
2021/10/05	7	18.16	12	17.67	18.50	-5	5,073	-0.10%
2021/10/04	6	19.00	21	18.86	17.75	-15	5,064	-0.30%
2021/10/01	0	0.00	7	18.50	18.55	-7	5,049	-0.14%
2021/09/29	5	19.15	2	18.65	18.65	3	5,046	0.06%
2021/09/28	4	19.90	0	0.00	19.95	4	5,086	0.08%
2021/09/27	0	0.00	0.2	20.60	20.35	-0.2	5,148	0.00%
2021/09/24	0	0.00	2	20.40	20.50	-2	5,184	-0.04%
2021/09/22	5	19.92	2	19.90	20.00	3	5,324	0.06%
2021/09/17	30	20.73	0	0.00	20.95	30	5,376	0.56%
2021/09/15	6	21.13	6	21.37	21.20	0	5,608	0.00%
2021/09/14	1	21.65	2	21.60	21.60	-1	5,639	-0.02%
2021/09/10	6	20.82	2	20.95	20.80	4	5,813	0.07%
2021/09/09	4	20.90	0	0.00	20.90	4	5,966	0.07%
2021/09/08	7	21.04	6	20.95	20.90	1	6,028	0.02%
2021/09/07	3	21.72	0	0.00	21.65	3	6,138	0.05%
2021/09/06	16	22.70	17	22.43	21.90	-1	6,299	-0.02%
2021/09/03	13	21.41	8	21.50	21.35	5	6,268	0.08%
2021/09/01	10	22.34	18.1	22.65	22.60	-8.1	6,793	-0.12%
2021/08/31	4.1	22.42	4	22.25	22.15	0.1	6,930	0.00%
2021/08/27	7	22.77	8.8	22.77	22.95	-1.8	7,230	-0.02%
2021/08/26	0.8	23.03	0	23.00	23.10	0.8	7,420	0.01%
2021/08/25	0	22.92	9.1	22.84	22.95	-9.1	7,733	-0.12%
2021/08/24	0.1	23.35	0.2	23.00	22.85	-0.1	7,820	0.00%
2021/08/23	9.3	22.24	0.3	22.10	22.30	9	7,848	0.12%
2021/08/20	0.4	21.34	0.2	21.20	21.05	0.2	7,967	0.00%
2021/08/19	4	21.62	7.4	21.34	20.90	-3.4	8,027	-0.04%
2021/08/18	2.6	21.55	9.3	21.55	22.00	-6.7	8,156	-0.08%
2021/08/17	1	22.10	0	0.00	21.00	1	8,366	0.01%
2021/08/16	4	22.90	4	22.20	22.25	0	8,497	0.00%
2021/08/13	4	23.08	3.1	23.06	22.80	0.9	8,909	0.01%
2021/08/12	0	0.00	0.2	23.80	23.85	-0.2	8,963	0.00%
2021/08/11	12	24.10	8	24.36	23.60	4	9,109	0.04%
2021/08/10	7.1	25.55	5	25.42	25.20	2.1	9,133	0.02%
2021/08/09	1.1	26.60	4	26.05	26.05	-3	9,209	-0.03%
2021/08/06	4.4	25.96	10	26.10	25.60	-5.6	9,267	-0.06%
2021/08/05	0	25.25	0.2	25.63	25.30	-0.2	9,258	0.00%
2021/08/04	0.2	25.60	3.2	25.41	25.40	-3	9,342	-0.03%
2021/08/03	6.1	26.11	7	26.00	25.85	-0.9	9,614	-0.01%
2021/08/02	0.5	26.72	2.5	27.35	26.55	-2	9,883	-0.02%
2021/07/30	3.1	25.24	2	25.75	25.75	1.1	9,904	0.01%
2021/07/29	7.1	25.06	7.1	25.36	25.40	0.1	10,042	0.00%
2021/07/28	32.1	24.99	36.2	25.69	25.20	-4.2	10,144	-0.04%
2021/07/27	68.3	27.62	77.6	27.80	26.30	-9.3	9,734	-0.10%
2021/07/26	3.5	25.32	8	25.83	25.90	-4.5	9,183	-0.05%
2021/07/23	1	23.55	1.5	23.71	23.55	-0.5	9,102	-0.01%
2021/07/22	0.5	23.40	5	23.84	23.25	-4.5	9,337	-0.05%
2021/07/21	6	23.65	7	23.16	23.05	-1	9,634	-0.01%
2021/07/20	0.1	24.30	0	24.30	23.75	0.1	10,097	0.00%
2021/07/19	4	24.75	3.7	24.39	24.25	0.3	10,065	0.00%
2021/07/16	3	24.47	3.6	24.63	24.85	-0.6	10,094	-0.01%
2021/07/15	2	24.52	0.2	24.63	24.65	1.7	10,091	0.02%
2021/07/14	6.7	23.95	1.1	24.18	23.85	5.7	10,097	0.06%
2021/07/13	12.3	25.21	3	24.58	24.15	9.3	9,985	0.09%
2021/07/12	0.9	24.80	4	25.23	25.25	-3.1	9,952	-0.03%
2021/07/09	5	25.10	2	25.00	25.00	3	9,914	0.03%
2021/07/08	0.2	25.60	0	0.00	25.60	0.2	9,964	0.00%
2021/07/07	1	25.50	2	25.75	25.35	-1	10,006	-0.01%
2021/07/06	4	26.10	7.6	25.79	25.65	-3.6	10,041	-0.04%
2021/07/05	3.1	26.32	2	26.40	26.45	1.1	10,210	0.01%
2021/07/02	10	25.51	4.2	25.70	25.30	5.8	10,406	0.06%
2021/07/01	6.2	25.59	2.1	25.42	25.55	4.1	10,493	0.04%
2021/06/30	1.1	26.19	2	25.90	25.85	-0.9	10,595	-0.01%
2021/06/29	18	26.08	16	25.69	25.60	2	10,873	0.02%
2021/06/28	28	26.32	15.1	26.18	26.25	12.9	11,111	0.12%
2021/06/25	3.1	27.11	6	27.70	26.90	-3	11,160	-0.03%
2021/06/24	24	27.19	28.2	27.34	27.20	-4.2	11,083	-0.04%
2021/06/23	3.2	26.92	9.4	26.74	26.40	-6.1	11,158	-0.06%
2021/06/22	20.4	26.99	15.4	27.04	26.75	5	11,554	0.04%
2021/06/21	21.4	27.96	15.7	27.78	27.25	5.7	11,582	0.05%
2021/06/18	24.7	28.72	5.4	28.71	28.95	19.3	12,734	0.15%
2021/06/17	15.4	28.00	15.9	28.08	28.00	-0.5	12,614	0.00%
2021/06/16	8.9	28.88	7.2	28.79	28.30	1.7	12,653	0.01%
2021/06/15	3.2	29.10	3.1	29.21	29.20	0	12,668	0.00%
2021/06/11	4.1	28.37	7.8	28.49	28.30	-3.7	13,381	-0.03%
2021/06/10	11.8	29.40	8.4	29.56	28.75	3.5	13,691	0.03%
2021/06/09	8.9	28.85	28.8	28.67	28.40	-19.9	13,488	-0.15%
2021/06/08	6.8	28.06	15.6	28.35	28.05	-8.9	13,317	-0.07%
2021/06/07	13.3	26.93	15.1	26.67	26.95	-1.7	13,176	-0.01%
2021/06/04	25	28.51	23	28.79	28.10	2	13,081	0.02%
2021/06/03	16	28.99	9	29.29	29.35	7	12,917	0.05%
2021/06/02	35	29.26	34	29.41	28.90	1	12,728	0.01%
2021/06/01	10	25.70	81	26.63	27.55	-71	12,238	-0.58%
2021/05/31	33	25.07	16	25.30	25.05	17	12,379	0.14%
2021/05/28	18	24.87	19	24.96	24.75	-1	12,336	-0.01%
2021/05/27	12	24.40	9	24.43	24.20	3	12,338	0.02%
2021/05/26	19	24.75	40	25.01	24.75	-21	12,313	-0.17%
2021/05/25	58	24.97	23	25.22	25.00	35	12,225	0.29%
2021/05/24	37	23.23	26	23.41	24.00	11	12,164	0.09%
2021/05/21	35	24.90	10	24.54	24.20	25	12,169	0.21%
2021/05/20	0	0.00	11	24.60	24.60	-11	11,932	-0.09%
2021/05/19	2	21.95	7	22.05	22.40	-5	12,046	-0.04%
2021/05/18	3	21.27	5	20.81	21.55	-2	12,370	-0.02%
2021/05/17	9	19.86	8	20.13	19.60	1	12,405	0.01%
2021/05/14	27	21.81	23	21.55	21.75	4	12,332	0.03%
2021/05/13	13.3	23.58	58.5	23.04	23.00	-45.2	12,184	-0.37%
2021/05/12	20.4	26.09	0	0.00	25.55	20.4	12,101	0.17%
2021/05/11	34	29.38	45.3	29.72	28.35	-11.3	12,068	-0.09%
2021/05/10	60.3	30.31	13.3	30.43	31.45	47	11,997	0.39%
2021/05/07	5.3	27.88	17	27.99	28.60	-11.7	12,049	-0.10%
2021/05/06	23	27.86	14.6	27.95	26.70	8.4	11,972	0.07%
2021/05/05	10.5	27.77	14	27.10	27.65	-3.5	11,813	-0.03%
2021/05/04	16.1	26.21	13.1	26.28	26.20	3	11,670	0.03%
2021/05/03	8	29.13	17	29.62	28.65	-9	11,560	-0.08%
2021/04/29	2	30.80	7	31.19	31.00	-5	11,524	-0.04%
2021/04/28	35	32.65	42	31.65	31.25	-7	11,436	-0.06%
2021/04/27	18	33.13	18	33.45	32.30	0	11,254	0.00%
2021/04/26	35	32.13	39.1	32.11	32.60	-4.1	10,983	-0.04%
2021/04/23	5	28.50	2	30.65	30.65	3	10,542	0.03%
2021/04/22	8	28.36	0	0.00	27.90	8	10,540	0.08%
2021/04/21	3	31.03	0	0.00	31.00	3	10,573	0.03%
2021/04/20	1	31.70	0.2	32.00	31.70	0.8	10,615	0.01%
2021/04/19	26	34.04	2	32.75	32.75	24	10,752	0.22%
2021/04/16	3	36.10	4	36.19	36.30	-1	10,808	-0.01%
2021/04/15	10	32.80	1	32.20	33.00	9	10,947	0.08%
2021/04/14	4	32.60	10	30.81	31.90	-6	11,113	-0.05%
2021/04/13	2	36.75	0	0.00	33.20	2	11,241	0.02%
2021/04/12	6	36.87	9	37.19	36.50	-3	11,296	-0.03%
2021/04/09	8.1	37.90	36	37.52	37.80	-27.9	11,456	-0.24%
2021/04/08	16.3	40.35	11	39.19	39.85	5.3	11,332	0.05%
2021/04/07	11.4	39.73	4	40.13	40.50	7.4	11,139	0.07%
2021/04/06	1.3	36.35	44	36.00	36.85	-42.7	11,109	-0.38%
2021/04/01	84.1	32.29	7	31.61	33.50	77.1	11,321	0.68%
2021/03/31	7	29.86	42	30.53	30.70	-35	11,137	-0.31%
2021/03/30	2	28.90	1	27.95	27.95	1	11,109	0.01%
2021/03/29	27	27.77	3.2	27.77	27.55	23.8	11,221	0.21%
2021/03/26	14	27.34	25.4	27.78	28.00	-11.4	11,462	-0.10%
2021/03/25	64	27.95	172.4	27.75	27.90	-108.4	11,748	-0.92%	大賣/鉅額交易
2021/03/24	12	25.91	64	25.71	26.75	-52	12,908	-0.40%
2021/03/23	309	25.68	555	26.35	24.35	-246	13,165	-1.87%	大買/大賣/鉅額交易
2021/03/22	50	26.40	23	26.40	26.40	27	12,040	0.22%
2021/03/19	150	24.00	12	24.00	24.00	138	12,104	1.14%	大買/鉅額交易
2021/03/18	10	21.85	12.1	21.85	21.85	-2.1	12,247	-0.02%
2021/03/17	258	19.74	27	19.44	19.90	231	12,261	1.88%	大買/鉅額交易
2021/03/16	16	18.36	5	18.43	19.00	11	11,553	0.10%
2021/03/15	8	17.93	10	17.97	18.05	-2	11,407	-0.02%
2021/03/12	15.1	17.51	2	17.65	17.65	13.1	11,400	0.12%
2021/03/11	2	17.05	4	17.28	17.30	-2	11,544	-0.02%
2021/03/10	2	16.90	0	0.00	16.95	2	12,278	0.02%
2021/03/08	2	16.80	2	16.85	16.75	0	12,498	0.00%
2021/03/05	2	17.00	2	16.90	16.80	0	12,764	0.00%
2021/03/04	18	17.47	8	17.43	17.30	10	12,865	0.08%
2021/03/03	3	17.07	4	17.26	17.20	-1	12,877	-0.01%
2021/03/02	3.1	17.55	2	17.25	17.35	1.1	13,058	0.01%
2021/02/26	3	17.25	24	17.42	17.70	-21	13,319	-0.16%
2021/02/25	2	17.50	12	17.51	17.50	-10	13,530	-0.07%
2021/02/24	7	17.56	9	17.54	17.50	-2	13,848	-0.01%
2021/02/23	25	17.88	9	17.93	17.60	16	14,549	0.11%
2021/02/22	13	18.88	7	18.86	18.75	6	16,106	0.04%
2021/02/19	3	18.57	0	0.00	18.40	3	16,893	0.02%
2021/02/18	35	18.43	14.2	18.76	18.50	20.8	17,339	0.12%
2021/02/17	7	17.65	4	17.53	17.65	3	17,392	0.02%
2021/02/05	1	16.05	2	16.10	16.05	-1	18,457	-0.01%
2021/02/04	2	16.20	0	0.00	16.15	2	18,575	0.01%
2021/02/03	4	16.05	4	15.80	16.10	0	18,747	0.00%
2021/02/02	5	15.86	6	16.00	16.05	-1	19,260	-0.01%
2021/02/01	3	15.45	1	15.55	16.00	2	20,419	0.01%
2021/01/29	0.2	15.60	8	15.14	15.65	-7.8	21,208	-0.04%
2021/01/27	0	0.00	1	13.95	14.05	-1	21,126	0.00%
2021/01/26	2	13.80	0	0.00	13.70	2	21,214	0.01%
2021/01/22	7	13.39	6	13.43	13.60	1	21,881	0.00%
2021/01/21	0	0.00	4	13.60	13.60	-4	22,107	-0.02%
2021/01/20	3	13.70	2	13.60	13.65	1	22,944	0.00%
2021/01/19	7	14.86	1	14.85	14.50	6	22,992	0.03%
2021/01/18	0.4	14.80	13	14.65	14.90	-12.6	23,412	-0.05%
2021/01/15	6	15.02	6	14.82	14.70	0	24,096	0.00%
2021/01/14	6	15.35	1	15.25	15.30	5	25,209	0.02%
2021/01/13	6	15.15	5	15.25	15.10	1	25,440	0.00%
2021/01/12	18	15.42	32	15.54	15.40	-14	25,401	-0.06%
2021/01/11	12.2	16.56	3	16.48	16.65	9.2	25,317	0.04%
2021/01/08	11.3	17.30	1	16.60	16.60	10.3	25,313	0.04%
2021/01/07	7.1	16.94	13	16.95	16.85	-5.9	25,274	-0.02%
2021/01/06	10	16.42	7	16.25	16.50	3	25,542	0.01%
2021/01/05	3	17.22	1	16.90	17.00	2	25,605	0.01%
2021/01/04	4	17.64	5	17.81	17.50	-1	25,605	0.00%
2020/12/31	6	17.47	6	17.42	17.25	0	25,391	0.00%
2020/12/30	0	0.00	7	17.34	17.40	-7	25,329	-0.03%
2020/12/29	8	17.62	0	0.00	17.30	8	25,250	0.03%
2020/12/28	2	17.85	15.2	18.12	17.65	-13.2	25,122	-0.05%
2020/12/25	59	17.77	53	17.25	17.25	6	24,821	0.02%
2020/12/24	3	17.57	5	17.56	17.50	-2	24,665	-0.01%
2020/12/23	2	17.55	5	17.78	17.55	-3	24,380	-0.01%
2020/12/22	10	17.91	20	17.53	17.05	-10	24,245	-0.04%
2020/12/21	80	18.87	78	18.91	18.05	2	23,970	0.01%
2020/12/18	115.2	19.16	86.1	19.03	18.70	29.1	23,684	0.12%	大買/
2020/12/17	25	18.04	43	18.08	18.20	-18	22,522	-0.08%
2020/12/16	13	16.57	12	16.80	16.55	1	22,164	0.00%
2020/12/15	9	16.39	1	16.20	16.20	8	22,041	0.04%
2020/12/14	1	16.85	33	16.87	16.60	-32	21,951	-0.15%
2020/12/11	23	16.07	17	15.96	16.00	6	21,725	0.03%
2020/12/10	13	17.23	6	16.85	16.65	7	21,536	0.03%
2020/12/09	14	17.39	12	17.11	17.05	2	21,348	0.01%
2020/12/08	6	18.08	11	18.07	17.90	-5	21,085	-0.02%
2020/12/07	14	18.07	2	17.95	17.70	12	20,932	0.06%
2020/12/04	164	18.66	181	18.71	17.95	-17	20,725	-0.08%	大買/大賣/
2020/12/03	5	17.69	5	17.72	17.45	0	19,960	0.00%
2020/12/02	15	17.85	7	17.79	17.70	8	19,873	0.04%
2020/12/01	14	18.80	22	18.75	18.30	-8	19,753	-0.04%
2020/11/30	17	18.10	18	18.08	18.10	-1	19,546	-0.01%
2020/11/27	27	17.81	14	17.90	17.85	13	19,607	0.07%
2020/11/26	16	18.87	9	18.98	18.75	7	19,397	0.04%
2020/11/25	7	19.35	13	19.49	18.95	-6	19,171	-0.03%
2020/11/24	37	18.79	68	18.84	18.65	-31	18,775	-0.17%
2020/11/23	17	19.14	37	19.43	19.00	-20	18,562	-0.11%
2020/11/20	55	19.03	24	18.94	19.20	31	18,218	0.17%
2020/11/19	129	19.65	89	19.71	19.10	40	17,425	0.23%	大買/
2020/11/18	22.1	18.34	26	18.40	18.55	-4	15,774	-0.03%
2020/11/17	5	17.50	6	18.13	17.25	-1	14,842	-0.01%
2020/11/16	11	17.20	10	17.37	17.30	1	14,314	0.01%
2020/11/13	61	17.45	62	17.34	17.30	-1	14,107	-0.01%
2020/11/12	4	16.08	5	16.05	16.20	-1	13,180	-0.01%
2020/11/11	12	16.56	16	16.58	16.15	-4	13,049	-0.03%
2020/11/10	40	16.56	54	16.93	16.55	-14	12,829	-0.11%
2020/11/09	167	17.06	161	17.07	17.05	6	12,241	0.05%	大買/大賣/
2020/11/06	98	16.40	95	16.37	16.60	3	10,997	0.03%
2020/11/05	7	15.11	6	15.31	15.10	1	9,976	0.01%
2020/11/04	2	14.75	5	15.05	15.25	-3	9,771	-0.03%
2020/11/03	5	14.86	14	14.80	14.70	-9	9,658	-0.09%
2020/11/02	23	14.79	8	15.05	14.70	15	9,540	0.16%
2020/10/30	32	15.20	25	15.72	15.00	7	9,403	0.07%
2020/10/29	26	14.93	8	15.06	15.10	18	8,786	0.20%
2020/10/28	30	15.28	46	15.72	15.50	-16	8,453	-0.19%
2020/10/27	4	14.54	2	14.65	14.45	2	7,583	0.03%
2020/10/26	25	14.90	14	14.97	14.70	11	7,463	0.15%
2020/10/23	156	15.02	182	14.57	15.05	-26	7,132	-0.36%	大買/大賣/
2020/10/22	61	14.39	68	14.53	14.95	-7	6,473	-0.11%
2020/10/21	8	12.91	4	13.05	13.60	4	5,302	0.08%
2020/10/20	11	12.48	10	12.44	12.40	1	4,980	0.02%
2020/10/19	2	12.30	5	12.59	12.60	-3	4,951	-0.06%
2020/10/16	13	12.35	7	12.55	12.30	6	4,874	0.12%
2020/10/15	8	12.78	17	12.93	12.55	-9	4,772	-0.19%
2020/10/14	18	12.67	0	0.00	13.00	18	4,618	0.39%
2020/10/13	7	12.25	0	0.00	12.40	7	4,163	0.17%
2020/10/07	0	0.00	5	11.30	11.25	-5	3,885	-0.13%
2020/10/05	7	10.85	12	11.07	11.00	-5	3,877	-0.13%
2020/09/30	5	11.06	0	0.00	10.90	5	3,861	0.13%
2020/09/28	5	10.80	0	0.00	10.70	5	3,805	0.13%
2020/09/25	6	10.73	32	10.67	10.70	-26	3,799	-0.68%
2020/09/24	9	10.95	5	10.99	11.05	4	3,692	0.11%
2020/09/23	43	11.87	33	11.68	11.20	10	3,630	0.28%
2020/09/22	87	12.79	53	11.85	11.75	34	3,599	0.94%
2020/09/21	20	11.68	2	12.35	12.35	18	3,146	0.57%
2020/09/18	0	0.00	2	11.35	11.25	-2	2,957	-0.07%
2020/09/17	0	0.00	6	11.30	11.25	-6	2,933	-0.20%
2020/09/15	1	11.00	0	0.00	11.00	1	2,885	0.03%
2020/09/14	6	10.85	6	10.90	10.95	0	2,883	0.00%
2020/09/11	0	0.00	6	10.85	10.75	-6	2,872	-0.21%
2020/09/09	11	11.02	0	0.00	11.00	11	2,828	0.39%
2020/09/08	4	11.05	2	11.00	11.00	2	2,799	0.07%
2020/09/07	0	0.00	4	11.30	11.20	-4	2,771	-0.14%
2020/09/04	4	11.20	0	0.00	11.25	4	2,752	0.15%
2020/09/03	3	11.50	2	11.45	11.40	1	2,712	0.04%
2020/09/02	3	11.73	13	11.93	11.90	-10	2,642	-0.38%
2020/09/01	1	11.35	0	0.00	11.35	1	2,443	0.04%
2020/08/31	0	0.00	3	10.75	10.70	-3	2,382	-0.13%
2020/08/28	0	0.00	3	10.60	10.55	-3	2,364	-0.13%
2020/08/27	1	10.80	0	0.00	10.80	1	2,341	0.04%
2020/08/26	1	11.00	0	0.00	11.05	1	2,369	0.04%
2020/08/25	11	11.59	0	0.00	11.45	11	2,334	0.47%
2020/08/24	4	11.38	2	11.25	11.30	2	2,319	0.09%
2020/08/19	1	12.05	0	0.00	11.75	1	2,095	0.05%
2020/08/18	2	10.65	4	10.59	11.10	-2	1,767	-0.11%
2020/08/17	0	0.00	9	10.00	10.10	-9	1,502	-0.60%
2020/08/13	4	9.63	0	0.00	9.48	4	1,441	0.28%
2020/08/07	5	9.84	0	0.00	9.74	5	1,453	0.34%
2020/08/05	2	9.85	2	10.05	9.84	0	1,453	0.00%
2020/08/04	0	0.00	6	9.93	9.90	-6	1,465	-0.41%
2020/08/03	4	9.75	0	0.00	9.71	4	1,500	0.27%
2020/07/31	2	9.72	0	0.00	9.69	2	1,512	0.13%
2020/07/30	2	9.78	2	9.82	9.78	0	1,519	0.00%
2020/07/29	4	10.03	11	10.30	9.80	-7	1,516	-0.46%
2020/07/28	1	10.15	4	9.85	10.05	-3	1,425	-0.21%
2020/07/27	0	0.00	1	9.52	9.37	-1	1,378	-0.07%
2020/07/21	3	9.63	0	0.00	9.60	3	1,399	0.21%
2020/07/16	4	9.93	0	0.00	9.87	4	1,388	0.29%
2020/06/23	0	0.00	10	9.87	9.82	-10	1,028	-0.97%
2020/06/11	0	0.00	5	10.10	9.64	-5	1,226	-0.41%
2020/06/10	0	0.00	5	9.99	9.95	-5	1,217	-0.41%
2020/06/09	0	0.00	2	10.00	10.00	-2	1,251	-0.16%
2020/06/08	4	10.03	0	0.00	10.00	4	1,259	0.32%
2020/05/29	10	10.30	10	10.10	9.94	0	1,190	0.00%
2020/05/08	0	0.00	3	10.70	10.40	-3	1,174	-0.26%
2020/04/30	0	0.00	1	9.95	10.00	-1	1,085	-0.09%
2020/04/28	1	9.34	0	0.00	9.25	1	1,026	0.10%
2020/03/23	3	6.70	3	6.73	6.73	0	1,425	0.00%
2020/03/19	0	0.00	2	6.89	6.75	-2	1,442	-0.14%
2020/03/17	2	7.03	2	7.40	7.44	0	1,287	0.00%
2020/03/13	2	7.92	2	7.93	8.12	0	1,275	0.00%
2020/03/12	3	8.93	2	8.81	8.78	1	1,243	0.08%
2020/03/11	2	9.54	0	0.00	9.50	2	1,229	0.16%
2020/03/05	0	0.00	3	10.25	10.25	-3	1,272	-0.24%
2020/02/17	3	10.70	0	0.00	10.80	3	1,552	0.19%
2020/02/13	2	10.80	0	0.00	10.85	2	1,556	0.13%
2020/02/10	4	10.90	4	11.11	10.90	0	1,491	0.00%
2020/01/30	20	11.10	0	0.00	10.80	20	1,658	1.21%
2020/01/16	0	0.00	15	11.95	11.85	-15	1,678	-0.89%
2020/01/15	20	12.00	5	11.90	11.90	15	1,680	0.89%
2019/11/25	3	11.50	0	0.00	11.45	3	1,507	0.20%
2019/11/11	0	0.00	2	10.95	10.65	-2	1,417	-0.14%
2019/10/31	0	0.00	3	11.45	11.30	-3	2,049	-0.15%
2019/10/30	2	11.30	5	11.35	11.45	-3	2,045	-0.15%
2019/10/29	23	12.30	17	12.17	11.55	6	2,050	0.29%
2019/10/16	0	0.00	1	10.85	10.80	-1	2,083	-0.05%
2019/10/03	0	0.00	2	10.90	10.80	-2	2,860	-0.07%
2019/09/27	2	10.65	0	0.00	10.55	2	3,095	0.06%
2019/09/19	0	0.00	1	11.40	11.45	-1	4,592	-0.02%
2019/09/18	1	11.25	0	0.00	11.30	1	4,891	0.02%
2019/09/16	0	0.00	1	11.45	11.40	-1	5,180	-0.02%
2019/09/12	1	11.35	2	11.35	11.35	-1	5,199	-0.02%
2019/09/04	0	0.00	1	11.35	11.35	-1	5,296	-0.02%
2019/08/30	1	11.10	0	0.00	11.10	1	5,244	0.02%
2019/08/29	2	11.25	0	0.00	11.15	2	5,241	0.04%
2019/08/26	0	0.00	2	11.60	11.65	-2	5,330	-0.04%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/19	0	0.00	1	11.60	11.65	-1	5,919	-0.02%
2019/08/16	1	11.35	0	0.00	11.40	1	5,906	0.02%
2019/08/08	1	12.35	0	0.00	12.40	1	5,792	0.02%
2019/08/07	1	12.10	0	0.00	12.30	1	5,742	0.02%
2019/08/06	0	0.00	1	12.30	12.25	-1	5,674	-0.02%
2019/08/05	0	0.00	1	12.10	12.15	-1	5,412	-0.02%
2019/08/02	1	11.70	1	12.15	11.70	0	5,353	0.00%
2019/08/01	0	0.00	2	11.90	11.75	-2	5,270	-0.04%
2019/07/30	6	11.75	0	0.00	11.50	6	5,202	0.12%
2019/07/23	0	0.00	1	12.05	12.00	-1	5,015	-0.02%
2019/07/19	0	0.00	2	12.43	12.05	-2	4,969	-0.04%
2019/07/18	2	12.10	1	12.20	12.00	1	4,897	0.02%
2019/07/17	1	11.95	0	0.00	12.05	1	4,864	0.02%
2019/07/15	2	12.00	2	12.20	12.10	0	4,826	0.00%
2019/07/12	0	0.00	3	12.62	12.40	-3	4,734	-0.06%
2019/07/11	3	13.62	0	0.00	13.10	3	4,624	0.06%
2019/07/10	1	13.70	8	13.46	13.75	-7	4,472	-0.16%
2019/07/09	2	12.55	3	12.55	12.50	-1	4,137	-0.02%
2019/07/08	3	12.83	2	12.65	12.45	1	4,097	0.02%
2019/07/05	5	12.65	0	0.00	12.45	5	4,038	0.12%
2019/07/04	3	13.05	0	0.00	12.90	3	4,030	0.07%
2019/06/28	0	0.00	7	12.64	13.00	-7	4,020	-0.17%
2019/06/27	9	13.02	1	12.85	13.00	8	3,877	0.21%
2019/06/26	1	12.25	2	12.65	12.65	-1	3,282	-0.03%
2019/06/25	0	0.00	1	11.80	11.50	-1	2,854	-0.04%
2019/06/24	3	11.55	5	11.55	11.75	-2	2,509	-0.08%
2019/06/18	0	0.00	1	10.80	10.70	-1	2,213	-0.05%
2019/06/13	0	0.00	2	10.20	10.05	-2	2,234	-0.09%
2019/06/12	1	9.99	0	0.00	9.98	1	2,224	0.04%
2019/06/06	1	10.15	0	0.00	10.15	1	2,238	0.04%
2019/06/04	1	10.50	0	0.00	10.35	1	2,212	0.05%
2019/06/03	2	11.00	2	11.30	10.95	0	2,179	0.00%
2019/05/30	2	10.95	0	0.00	10.95	2	2,092	0.10%
2019/05/29	0	0.00	1	11.40	11.15	-1	2,020	-0.05%
2019/05/28	1	10.85	1	11.20	11.40	0	1,689	0.00%
2019/05/27	0	0.00	1	10.55	10.40	-1	1,478	-0.07%
2019/05/22	0	0.00	2	10.05	9.92	-2	1,450	-0.14%
2019/05/16	2	9.92	0	0.00	9.85	2	1,512	0.13%
2019/05/15	0	0.00	10	10.10	9.91	-10	1,524	-0.66%
2019/05/14	10	10.00	1	10.05	10.05	9	1,546	0.58%
2019/05/09	1	9.83	0	0.00	9.68	1	1,491	0.07%
2019/04/03	2	11.20	7	11.54	11.40	-5	1,213	-0.41%
2019/03/28	0	0.00	1	10.80	10.80	-1	1,306	-0.08%
2019/03/27	0	0.00	4	10.50	10.55	-4	1,283	-0.31%
2019/03/26	1	10.40	0	0.00	10.50	1	1,285	0.08%
2019/03/14	1	10.45	0	0.00	10.45	1	1,093	0.09%
2019/03/13	1	10.40	0	0.00	10.30	1	1,083	0.09%
2019/03/06	0	0.00	24	10.25	10.25	-24	1,095	-2.19%
2019/02/25	2	10.65	0	0.00	10.65	2	1,101	0.18%
2019/01/28	0	0.00	5	9.60	9.58	-5	1,020	-0.49%
2019/01/24	0	0.00	1	9.59	9.64	-1	1,091	-0.09%
2019/01/17	24	9.65	0	0.00	9.41	24	1,116	2.15%
2019/01/16	0	0.00	1	9.43	9.40	-1	1,117	-0.09%
2019/01/14	1	9.29	0	0.00	9.22	1	1,110	0.09%
2019/01/11	0	0.00	2	9.46	9.33	-2	1,114	-0.18%
2019/01/10	1	9.43	0	0.00	9.41	1	1,114	0.09%
2019/01/09	0	0.00	1	9.67	9.50	-1	1,123	-0.09%
2019/01/03	2	9.51	0	0.00	9.51	2	1,187	0.17%
2018/12/27	0	0.00	1	9.89	9.77	-1	1,247	-0.08%
2018/12/26	2	9.98	0	0.00	9.75	2	1,241	0.16%
2018/12/21	0	0.00	3	10.00	10.45	-3	1,001	-0.30%
2018/12/20	1	9.64	0	0.00	9.51	1	901	0.11%
2018/12/19	1	9.91	0	0.00	9.83	1	917	0.11%
2018/11/26	0	0.00	1	9.45	9.35	-1	1,310	-0.08%
2018/11/21	0	0.00	2	9.44	9.53	-2	1,572	-0.13%
2018/11/19	0	0.00	1	9.38	9.38	-1	1,589	-0.06%
2018/11/16	2	9.31	0	0.00	9.30	2	1,590	0.13%
2018/11/02	0	0.00	1	10.25	10.25	-1	1,755	-0.06%
2018/11/01	0	0.00	10	10.10	10.35	-10	1,749	-0.57%
2018/10/30	10	9.17	0	0.00	9.25	10	1,746	0.57%
2018/10/29	0	0.00	1	9.25	9.25	-1	1,763	-0.06%
2018/10/26	1	9.20	2	9.40	9.20	-1	1,802	-0.06%
2018/10/16	0	0.00	1	10.70	10.35	-1	2,609	-0.04%
2018/10/12	0	0.00	20	9.03	9.91	-20	2,664	-0.75%
2018/09/25	0	0.00	1	12.55	12.45	-1	3,501	-0.03%
2018/09/18	2	12.43	0	0.00	12.35	2	3,571	0.06%
2018/09/06	1	13.70	0	0.00	13.95	1	3,792	0.03%
2018/09/05	0	0.00	2	14.73	14.20	-2	3,800	-0.05%
2018/09/03	1	14.15	1	14.50	14.30	0	3,806	0.00%
2018/08/31	1	14.20	2	14.40	14.00	-1	3,770	-0.03%
2018/08/30	1	13.85	0	0.00	13.85	1	3,686	0.03%
2018/08/29	1	14.30	1	14.30	14.40	0	3,660	0.00%
2018/08/16	0	0.00	1	14.50	14.50	-1	3,926	-0.03%
2018/08/14	0	0.00	1	14.30	14.10	-1	4,041	-0.02%
2018/08/13	2	14.65	0	0.00	14.35	2	4,102	0.05%
2018/08/08	0	0.00	1	15.65	15.85	-1	4,171	-0.02%
2018/08/06	1	15.50	0	0.00	15.65	1	4,330	0.02%
2018/08/02	1	15.75	0	0.00	15.80	1	4,597	0.02%
2018/08/01	2	16.13	0	0.00	16.20	2	4,757	0.04%
2018/07/31	0	0.00	5	16.70	16.50	-5	4,782	-0.10%
2018/07/26	1	16.85	0	0.00	16.65	1	4,929	0.02%
2018/07/25	0	0.00	1	17.05	17.05	-1	4,817	-0.02%
2018/07/17	20	15.66	15	15.90	15.60	5	5,226	0.10%
2018/07/10	2	14.65	2	14.70	14.65	0	5,682	0.00%
2018/07/06	2	15.05	2	15.20	15.25	0	6,270	0.00%
2018/07/05	21	15.60	16	15.68	15.75	5	6,463	0.08%
2018/06/22	2	15.30	2	15.18	14.85	0	9,006	0.00%
2018/06/20	2	16.25	2	16.10	16.00	0	10,062	0.00%
2018/06/19	1	16.60	1	16.60	16.50	0	10,546	0.00%
2018/06/13	1	17.20	1	17.00	16.95	0	12,508	0.00%
2018/06/11	0	0.00	1	17.80	17.35	-1	12,666	-0.01%
2018/06/05	10	18.20	10	18.20	18.20	0	13,595	0.00%
2018/06/04	0	0.00	1	17.75	17.75	-1	14,064	-0.01%
2018/06/01	1	17.50	0	0.00	17.70	1	14,577	0.01%
2018/05/31	1	17.85	1	17.75	17.70	0	15,099	0.00%
2018/05/30	15	17.35	15	18.00	18.00	0	15,866	0.00%
2018/05/28	15	18.10	15	17.70	17.70	0	17,252	0.00%
2018/05/25	0	0.00	1	18.30	18.05	-1	18,008	-0.01%
2018/05/22	12	19.15	14	19.06	19.05	-2	19,658	-0.01%
2018/05/21	0	0.00	1	19.10	19.00	-1	19,665	-0.01%
2018/05/15	10	18.80	10	18.55	18.55	0	19,715	0.00%
2018/05/11	0	0.00	5	19.34	19.00	-5	19,723	-0.03%
2018/05/10	1	20.05	0	0.00	20.10	1	19,658	0.01%
2018/05/09	10	20.70	11	20.29	20.20	-1	19,617	-0.01%
2018/05/07	0	0.00	82	19.86	19.70	-82	19,730	-0.42%
2018/05/04	83	20.49	1	20.20	20.20	82	20,048	0.41%
2018/05/03	1	19.45	0	0.00	19.50	1	20,050	0.00%
2018/05/02	10	20.10	11	19.56	19.50	-1	20,180	0.00%
2018/04/30	1	19.70	0	0.00	20.25	1	20,813	0.00%
2018/04/27	10	19.35	12	20.47	20.50	-2	21,028	-0.01%
2018/04/26	17	20.20	15	18.65	18.65	2	21,311	0.01%
2018/04/25	9	19.70	9	19.85	20.20	0	21,444	0.00%
2018/04/24	1	20.05	0	0.00	19.70	1	21,421	0.00%
2018/04/23	10	22.50	0	0.00	21.75	10	21,234	0.05%
2018/04/20	1	21.80	0	0.00	21.90	1	21,144	0.00%
2018/04/19	0	0.00	11	23.23	22.80	-11	21,078	-0.05%
2018/04/18	0	0.00	1	22.10	22.15	-1	21,106	0.00%
2018/04/17	2	21.23	0	0.00	21.00	2	21,294	0.01%
2018/04/16	5	22.26	0	0.00	22.10	5	21,233	0.02%
2018/04/13	41	23.17	0	0.00	23.15	41	21,163	0.19%
2018/04/12	34	23.12	6	23.48	23.10	28	20,778	0.13%
2018/04/11	4	22.66	1	22.60	22.95	3	20,546	0.01%
2018/04/10	0	0.00	6	23.58	23.00	-6	20,305	-0.03%
2018/04/09	16	25.14	15	24.51	24.20	1	20,075	0.00%
2018/04/03	1	24.40	15	24.57	24.80	-14	19,766	-0.07%
2018/04/02	18	24.52	12	25.43	24.20	6	19,384	0.03%
2018/03/31	0	0.00	3	22.95	23.90	-3	18,544	-0.02%
2018/03/30	3	22.80	0	0.00	22.20	3	18,169	0.02%
2018/03/29	0	0.00	0.1	23.50	23.45	-0.1	17,840	0.00%
2018/03/28	1	23.45	6	23.51	23.60	-5	17,599	-0.03%
2018/03/27	3	22.90	5.1	23.89	23.30	-2.1	17,423	-0.01%
2018/03/26	9	24.62	2	24.48	23.20	7	17,178	0.04%
2018/03/23	2	23.45	8	23.60	24.30	-6	16,765	-0.04%
2018/03/22	5	24.95	32	25.26	23.20	-27	16,108	-0.17%
2018/03/21	447	26.22	411	26.65	25.45	36	15,576	0.23%	大買/大賣/
2018/03/20	13	25.21	148	24.37	25.75	-135	14,514	-0.93%	大賣/鉅額交易
2018/03/19	12	22.73	100	23.21	23.45	-88	13,762	-0.64%
2018/03/16	16	21.73	15	21.95	21.35	1	13,532	0.01%
2018/03/15	11	21.78	1	21.55	21.60	10	13,522	0.07%
2018/03/14	2	22.65	63	22.79	22.50	-61	13,429	-0.45%
2018/03/13	32	23.07	30	23.19	23.10	2	13,352	0.01%
2018/03/12	141	21.41	122	21.29	22.05	19	13,259	0.14%	大買/大賣/
2018/03/09	70	23.78	7	23.79	22.95	63	13,083	0.48%
2018/03/08	449	26.19	165	27.80	25.45	284	12,833	2.21%	大買/大賣/鉅額交易
2018/03/07	74	28.19	240	27.87	28.25	-166	12,386	-1.34%	大賣/鉅額交易
2018/03/06	191.1	24.77	120	25.09	25.70	71.1	12,016	0.59%	大買/大賣/
2018/03/05	281	22.81	339	23.22	23.40	-58	11,526	-0.50%	大買/大賣/
2018/03/02	261	19.98	465	20.48	21.30	-204	10,741	-1.90%	大買/大賣/鉅額交易
2018/03/01	281	19.54	61	19.65	19.40	220	9,776	2.25%	大買/鉅額交易
2018/02/27	71	19.64	55	19.49	19.85	16	9,232	0.17%
2018/02/26	87	20.30	57	20.18	20.40	30	8,440	0.36%
2018/02/23	1	18.45	23	18.20	18.55	-22	7,520	-0.29%
2018/02/22	0	0.00	32	16.86	16.90	-32	6,916	-0.46%
2018/02/21	2	15.98	0	0.00	16.10	2	6,658	0.03%
2018/02/09	0	0.00	1	14.30	14.30	-1	6,480	-0.02%
2018/02/08	15	14.95	0	0.00	14.95	15	6,398	0.23%
2018/02/07	0	0.00	15	15.58	15.30	-15	6,356	-0.24%
2018/02/06	1	15.55	0	0.00	15.35	1	6,289	0.02%
2018/02/05	12	16.60	1	17.05	17.05	11	6,203	0.18%
2018/02/02	5	17.30	0	0.00	17.30	5	6,130	0.08%
2018/02/01	2	18.30	0	0.00	17.75	2	6,086	0.03%
2018/01/31	0	0.00	8	17.46	18.00	-8	5,977	-0.13%
2018/01/30	0	0.00	3	17.82	17.40	-3	5,781	-0.05%
2018/01/29	58	18.29	121	18.68	18.50	-63	5,603	-1.12%	大賣/
2018/01/26	40	17.30	40	17.43	17.60	0	5,201	0.00%
2018/01/25	1	17.40	8	17.20	17.65	-7	5,043	-0.14%
2018/01/24	220	18.01	163	18.21	17.65	57	4,932	1.16%	大買/大賣/
2018/01/23	2	17.15	0	0.00	17.20	2	4,276	0.05%
2018/01/22	10	16.46	0	0.00	17.35	10	3,898	0.26%
2018/01/19	0	0.00	13	15.65	15.80	-13	3,421	-0.38%
2018/01/18	13	15.17	2	14.95	14.90	11	3,179	0.35%
2018/01/15	2	14.55	2	14.45	14.45	0	3,015	0.00%
2018/01/12	3	15.25	1	15.00	15.00	2	2,958	0.07%
2018/01/11	117	14.92	117	15.03	15.45	0	2,714	0.00%	大買/大賣/
2018/01/05	2	13.90	2	14.00	13.95	0	2,552	0.00%
2018/01/04	0	0.00	5	14.00	14.00	-5	2,541	-0.20%
2018/01/02	5	13.30	0	0.00	13.15	5	2,516	0.20%