映泰 (2399)-中國信託券商分點個股進出

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
29.05
漲跌
▲0.35
漲幅
+1.22%
成交量
3,514張
產業
上市電腦週邊類股
333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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	9	28.88	26	29.09	29.05	-17	38,050	-0.04%
2024/12/02	4.3	28.79	17	28.75	28.70	-12.7	38,050	-0.03%
2024/11/29	1	29.45	18	29.28	29.25	-17	38,060	-0.04%
2024/11/28	13.3	29.14	5	29.49	29.00	8.3	38,133	0.02%
2024/11/27	36.2	30.30	60.5	29.70	29.45	-24.3	38,324	-0.06%
2024/11/26	6.6	31.15	0	0.00	31.10	6.6	38,433	0.02%
2024/11/25	34.1	31.68	38.3	31.67	31.60	-4.2	39,441	-0.01%
2024/11/22	35	32.22	28	31.75	31.30	7	39,549	0.02%
2024/11/21	22	32.49	16	32.64	32.20	6	39,457	0.02%
2024/11/20	25.1	32.82	47.7	32.73	32.45	-22.6	39,385	-0.06%
2024/11/19	94.8	33.52	67	32.95	33.35	27.8	39,253	0.07%
2024/11/18	12	31.21	28.5	31.30	31.05	-16.5	38,899	-0.04%
2024/11/15	15	32.10	16	32.09	31.65	-1	38,821	0.00%
2024/11/14	9	32.82	14	32.72	32.60	-5	38,709	-0.01%
2024/11/13	36	33.52	164.5	33.48	33.20	-128.5	38,604	-0.33%	大賣/鉅額交易
2024/11/12	50.6	34.36	55	33.77	33.55	-4.4	38,478	-0.01%
2024/11/11	88.4	35.95	81.5	35.87	35.70	6.9	38,247	0.02%
2024/11/08	65	36.23	76.1	36.28	35.15	-11.1	37,908	-0.03%
2024/11/07	146.1	36.71	75	36.00	35.20	71.1	37,409	0.19%	大買/
2024/11/06	82.8	35.63	76	35.33	35.20	6.8	36,930	0.02%
2024/11/05	78.5	35.20	55.5	35.36	35.85	23	36,500	0.06%
2024/11/04	29.5	34.09	36	34.16	34.05	-6.5	36,142	-0.02%
2024/11/01	112	33.98	120	33.60	34.00	-8	35,886	-0.02%	大買/大賣/
2024/10/30	138	35.30	158	35.43	34.30	-20	35,663	-0.06%	大買/大賣/
2024/10/29	241	36.44	237	35.98	35.60	4	35,094	0.01%	大買/大賣/
2024/10/28	132.1	37.33	203.4	37.73	36.45	-71.3	34,467	-0.21%	大買/大賣/
2024/10/25	97.2	41.18	115	40.80	40.50	-17.8	33,786	-0.05%	大賣/
2024/10/24	174.3	42.18	189	42.24	41.00	-14.7	33,600	-0.04%	大買/大賣/
2024/10/23	191	43.60	239.7	43.80	43.20	-48.7	32,839	-0.15%	大買/大賣/
2024/10/22	225.7	42.97	221	42.71	43.10	4.7	31,834	0.01%	大買/大賣/
2024/10/21	89	42.01	102	42.36	42.60	-13	30,924	-0.04%	大賣/
2024/10/18	143.5	42.20	112	41.81	41.05	31.5	30,272	0.10%	大買/大賣/
2024/10/17	358.2	43.23	235.4	42.61	41.80	122.8	29,409	0.42%	大買/大賣/鉅額交易
2024/10/16	191	41.14	257.4	41.89	43.10	-66.4	28,063	-0.24%	大買/大賣/
2024/10/15	275.9	39.92	234.2	39.55	39.20	41.7	26,812	0.16%	大買/大賣/
2024/10/14	300.2	39.47	250.5	39.59	39.80	49.7	26,127	0.19%	大買/大賣/
2024/10/11	87	38.93	160	38.99	37.70	-73	24,890	-0.29%	大賣/
2024/10/09	478	39.42	352.3	39.29	38.35	125.8	24,031	0.52%	大買/大賣/鉅額交易
2024/10/08	803.7	40.52	679.1	39.62	39.75	124.5	22,421	0.56%	大買/大賣/鉅額交易
2024/10/07	60	37.72	111	37.95	38.70	-50.9	20,041	-0.25%	大賣/
2024/10/04	247.7	33.78	317	34.25	35.20	-69.3	19,290	-0.36%	大買/大賣/
2024/10/01	179.5	31.85	153.5	31.87	32.00	26	17,537	0.15%	大買/大賣/
2024/09/30	19	30.04	20	30.16	30.10	-1	16,567	-0.01%
2024/09/27	37	30.76	47.4	30.62	30.55	-10.4	16,391	-0.06%
2024/09/26	58	31.06	250	30.90	30.40	-192	16,031	-1.20%	大賣/鉅額交易
2024/09/25	320.4	32.01	116	31.67	31.65	204.4	15,670	1.30%	大買/大賣/鉅額交易
2024/09/24	169	31.60	193.6	31.91	32.00	-24.6	14,977	-0.16%	大買/大賣/
2024/09/23	197	31.56	212.2	31.30	30.60	-15.2	13,636	-0.11%	大買/大賣/
2024/09/20	450.5	33.01	430	33.15	31.80	20.5	12,607	0.16%	大買/大賣/
2024/09/19	329.5	29.47	327.1	29.72	31.25	2.4	10,190	0.02%	大買/大賣/
2024/09/18	101.1	27.17	142.9	27.57	28.45	-41.8	8,107	-0.52%	大買/大賣/
2024/09/16	34	25.59	32	25.28	25.90	2	7,073	0.03%
2024/09/13	69	25.86	75	25.91	25.25	-6	6,847	-0.09%
2024/09/12	82.6	24.90	96	25.07	24.80	-13.4	6,407	-0.21%
2024/09/11	156.4	24.80	149	24.63	24.90	7.4	5,961	0.12%	大買/大賣/
2024/09/10	36.2	24.75	36	24.98	24.25	0.2	5,332	0.00%
2024/09/09	1	21.70	27	22.67	22.95	-26	4,828	-0.54%
2024/09/06	1	21.20	6	21.40	21.20	-5	4,778	-0.10%
2024/09/05	21	20.91	1	20.95	20.95	20	4,760	0.42%
2024/09/04	14	21.33	1	21.35	21.15	13	4,751	0.27%
2024/09/03	12	22.61	12	22.51	22.55	0	4,723	0.00%
2024/09/02	34	23.50	25	23.09	23.05	9	4,693	0.19%
2024/08/30	20	24.32	26	24.18	24.10	-6	4,710	-0.13%
2024/08/29	14	25.22	38	24.81	24.70	-24	4,653	-0.52%
2024/08/28	20	24.61	27	24.35	24.40	-7	4,418	-0.16%
2024/08/27	278	24.60	251	24.47	24.85	27	4,421	0.61%	大買/大賣/
2024/08/26	14	22.90	20	23.14	23.20	-6	3,750	-0.16%
2024/08/23	3	20.73	12	21.05	21.10	-9	3,583	-0.25%
2024/08/22	4	20.91	6	20.88	20.80	-2	3,583	-0.06%
2024/08/21	4	20.89	14	20.87	20.90	-10	3,593	-0.28%
2024/08/20	0	0.00	3	20.85	20.95	-3	3,591	-0.08%
2024/08/19	3	20.72	10	20.76	20.80	-7	3,591	-0.19%
2024/08/16	0	20.50	0	0.00	20.35	0	3,590	0.00%
2024/08/15	5	20.36	5	20.35	20.40	0	3,603	0.00%
2024/08/14	1	20.30	5	20.49	20.45	-4	3,598	-0.11%
2024/08/13	2	20.28	1	20.30	20.20	1	3,601	0.03%
2024/08/12	16	20.46	6	20.43	20.35	10	3,600	0.28%
2024/08/09	2	20.43	12	20.51	20.40	-10	3,591	-0.28%
2024/08/08	11	20.20	2	20.28	20.15	9	3,571	0.25%
2024/08/07	11.1	20.04	3	20.62	20.80	8.1	3,567	0.23%
2024/08/06	19	18.98	10	19.02	19.20	9	3,547	0.25%
2024/08/05	19	20.90	28	20.98	20.60	-9	3,508	-0.26%
2024/08/02	14	23.00	21	22.94	22.85	-7	3,495	-0.20%
2024/08/01	10	23.58	7	23.71	23.80	3	3,495	0.09%
2024/07/31	27	24.00	17	23.64	23.50	10	3,489	0.29%
2024/07/30	23	24.19	9.7	23.58	24.40	13.3	3,405	0.39%
2024/07/29	63	23.40	39	23.17	22.85	24	3,342	0.72%
2024/07/26	9	23.12	7	23.34	23.30	2	3,178	0.06%
2024/07/23	15	23.85	18	23.92	23.80	-3	3,157	-0.09%
2024/07/22	36	23.64	44	23.68	23.15	-8	3,077	-0.26%
2024/07/19	12	23.23	19.5	23.08	22.90	-7.5	2,972	-0.25%
2024/07/18	26	24.16	48	23.98	23.85	-22	2,932	-0.75%
2024/07/17	62.7	25.08	46	24.96	24.80	16.7	2,875	0.58%
2024/07/16	14	24.08	35	23.87	23.90	-21	2,587	-0.81%
2024/07/15	79	24.68	34	24.23	23.80	45	2,483	1.81%
2024/07/12	14	23.23	0	0.00	23.40	14	2,057	0.68%
2024/07/11	0	0.00	1	22.60	22.55	-1	1,972	-0.05%
2024/07/10	0	0.00	4	22.35	22.35	-4	1,991	-0.20%
2024/07/09	12	22.44	20	22.24	22.25	-8	2,008	-0.40%
2024/07/08	10	22.28	0	0.00	23.05	10	1,999	0.50%
2024/07/05	0	0.00	16	22.59	22.60	-16	1,997	-0.80%
2024/07/04	25	22.22	22	22.18	22.20	3	1,986	0.15%
2024/07/02	0	0.00	4	21.56	21.60	-4	1,989	-0.20%
2024/07/01	1	22.05	5	21.81	21.60	-4	1,991	-0.20%
2024/06/28	6	22.03	4	22.03	21.95	2	1,993	0.10%
2024/06/27	25	22.16	23	21.96	21.90	2	2,001	0.10%
2024/06/26	25	22.25	26	22.18	22.20	-1	2,007	-0.05%
2024/06/25	13	22.18	15	22.29	22.30	-2	2,012	-0.10%
2024/06/24	15	22.67	16	22.61	22.60	-1	2,009	-0.05%
2024/06/21	20	22.42	22	22.63	22.95	-2	2,035	-0.10%
2024/06/20	26	22.66	24	22.57	22.65	2	2,023	0.10%
2024/06/19	33.9	22.84	37.2	22.67	22.65	-3.3	2,013	-0.16%
2024/06/18	0	0.00	5	21.75	21.75	-5	1,904	-0.26%
2024/06/17	20	22.08	10	21.90	21.90	10	1,923	0.52%
2024/06/14	25	21.72	17	21.69	21.75	8	1,914	0.42%
2024/06/12	0	0.00	4	21.20	21.35	-4	1,928	-0.21%
2024/06/11	19	21.50	15	21.34	21.30	4	1,944	0.21%
2024/06/07	2	21.78	1	21.95	21.95	1	1,968	0.05%
2024/06/06	20.2	21.50	1	21.90	21.50	19.2	2,084	0.92%
2024/06/05	21	22.32	42	21.95	21.90	-21	2,098	-1.00%
2024/06/04	19	22.81	21	22.54	22.50	-2	2,082	-0.10%
2024/06/03	27	22.97	37	22.86	23.10	-10	2,111	-0.47%
2024/05/31	51	23.61	26	23.27	23.20	25	2,095	1.19%
2024/05/30	38	23.30	34	23.76	23.90	4	2,090	0.19%
2024/05/29	1	21.35	3	21.80	21.75	-2	1,845	-0.11%
2024/05/28	3	21.60	3	21.50	21.50	0	2,303	0.00%
2024/05/27	1	21.35	4	21.25	21.25	-3	2,430	-0.12%
2024/05/24	2	20.95	2	20.95	20.85	0	2,481	0.00%
2024/05/23	17	21.04	10	20.87	20.80	7	2,501	0.28%
2024/05/22	0	0.00	0.3	21.40	21.25	-0.3	2,519	-0.01%
2024/05/21	3	21.23	14	21.21	21.15	-11	2,537	-0.43%
2024/05/20	11.3	20.85	0	0.00	20.65	11.3	2,543	0.44%
2024/05/17	6	20.75	3	20.92	20.85	3	2,592	0.12%
2024/05/16	10	20.85	0	0.00	20.75	10	2,663	0.38%
2024/05/15	1	20.60	0	0.00	20.60	1	2,924	0.03%
2024/05/13	1	20.20	1	20.15	20.25	0	3,199	0.00%
2024/05/10	16	20.50	1	20.45	20.45	15	3,192	0.47%
2024/05/08	5	20.74	3	20.85	20.90	2	3,196	0.06%
2024/05/07	0.2	20.45	4	21.25	21.35	-3.8	3,185	-0.12%
2024/05/06	1	21.10	1	20.80	20.70	0	3,166	0.00%
2024/05/02	3	20.20	3	20.35	20.30	0	3,217	0.00%
2024/04/29	4	20.53	1	20.55	20.45	3	3,218	0.09%
2024/04/26	1	20.20	1	20.55	20.30	0	3,226	0.00%
2024/04/24	0	0.00	1	20.75	20.65	-1	3,247	-0.03%
2024/04/22	2	20.35	1	20.30	20.20	1	3,260	0.03%
2024/04/19	7	20.31	10	20.25	20.40	-3	3,263	-0.09%
2024/04/17	1	21.50	1	21.50	21.50	0	3,393	0.00%
2024/04/16	7	21.25	0	0.00	21.25	7	3,411	0.21%
2024/04/15	4	22.35	10	22.25	22.20	-6	3,405	-0.18%
2024/04/11	2	22.80	5	22.78	22.85	-3	3,397	-0.09%
2024/04/10	4.3	23.10	2	23.08	23.05	2.3	3,402	0.07%
2024/04/09	1	23.25	4	22.98	23.05	-3	3,443	-0.09%
2024/04/08	12	22.96	0	0.00	22.90	12	3,458	0.35%
2024/04/03	4	23.06	5	22.98	23.10	-1	3,469	-0.03%
2024/04/02	5	23.22	9	23.25	23.10	-4	3,531	-0.11%
2024/04/01	0	0.00	1	23.55	23.40	-1	3,715	-0.03%
2024/03/28	1	23.25	0	0.00	23.30	1	3,767	0.03%
2024/03/27	1	23.30	0	0.00	23.30	1	3,774	0.03%
2024/03/26	0	23.55	1	23.55	23.25	-1	3,782	-0.03%
2024/03/25	1	23.10	0	0.00	23.15	1	3,757	0.03%
2024/03/22	2	23.20	2	23.10	23.10	0	3,785	0.00%
2024/03/21	5.1	22.95	6	22.94	22.90	-0.9	3,797	-0.02%
2024/03/20	3.3	22.94	9	22.99	22.80	-5.7	3,812	-0.15%
2024/03/19	3.2	23.18	3	23.28	23.15	0.2	3,828	0.01%
2024/03/18	1.1	23.44	1	23.35	23.40	0.1	3,993	0.00%
2024/03/15	4.3	23.44	0	0.00	23.35	4.3	4,061	0.10%
2024/03/14	1	24.05	3	23.68	23.75	-2	4,124	-0.05%
2024/03/13	12	24.21	12	24.13	23.80	0	4,252	0.00%
2024/03/12	23	24.79	18	24.58	24.80	5	4,941	0.10%
2024/03/11	6	23.98	4	23.91	24.10	2	5,391	0.04%
2024/03/08	7	23.61	2	23.70	23.90	5	5,484	0.09%
2024/03/07	24	24.71	24	24.28	24.15	0	5,448	0.00%
2024/03/06	9	24.76	6	24.78	24.65	3	5,366	0.06%
2024/03/05	62	25.40	26	25.32	25.15	36	5,334	0.67%
2024/03/04	29	25.35	22.2	25.22	24.65	6.8	5,159	0.13%
2024/03/01	50.2	26.44	57	25.98	25.95	-6.8	5,079	-0.13%
2024/02/29	2	25.63	13.8	26.64	26.65	-11.8	4,615	-0.26%
2024/02/27	26	24.94	5	24.54	24.25	21	4,502	0.47%
2024/02/26	3	24.68	2	24.70	24.90	1	4,489	0.02%
2024/02/23	2	24.68	2	24.45	24.35	0	4,488	0.00%
2024/02/22	4	24.63	6	24.80	24.55	-2	4,511	-0.04%
2024/02/21	4	24.89	3	24.85	24.75	1	4,502	0.02%
2024/02/20	6	25.03	42	25.18	24.90	-36	4,483	-0.80%
2024/02/19	4	25.40	7	25.56	25.45	-3	4,459	-0.07%
2024/02/16	50	25.72	8	25.81	25.80	42	4,428	0.95%
2024/02/15	12	24.47	34.3	24.72	24.40	-22.3	4,183	-0.53%
2024/02/05	11	23.37	3	23.48	23.10	8	4,046	0.20%
2024/02/02	1	22.95	0	0.00	22.90	1	4,026	0.02%
2024/02/01	0	0.00	1	22.85	22.85	-1	4,218	-0.02%
2024/01/31	0	0.00	8	23.13	23.00	-8	4,248	-0.19%
2024/01/29	8	23.33	2	23.25	23.15	6	4,291	0.14%
2024/01/26	0	0.00	11	23.29	23.15	-11	4,346	-0.25%
2024/01/25	19	23.89	11	23.66	23.75	8	4,429	0.18%
2024/01/24	0	0.00	7	23.41	23.30	-7	4,401	-0.16%
2024/01/19	1	22.95	0	0.00	23.05	1	4,589	0.02%
2024/01/18	10	22.73	10	22.70	22.85	0	4,682	0.00%
2024/01/17	0	0.00	1	23.35	23.10	-1	4,823	-0.02%
2024/01/15	0	23.90	0	0.00	23.80	0	5,170	0.00%
2024/01/12	8	23.76	9	23.61	23.60	-1	5,190	-0.02%
2024/01/11	21	23.87	20	23.73	24.35	1	5,159	0.02%
2024/01/10	0	0.00	5	23.44	23.30	-5	5,118	-0.10%
2024/01/09	2	24.20	19	24.16	23.60	-17	5,121	-0.33%
2024/01/08	1	23.70	0	0.00	23.70	1	5,131	0.02%
2024/01/05	1	23.90	0	0.00	23.90	1	5,171	0.02%
2024/01/03	41	24.65	40	24.41	24.15	1	5,419	0.02%
2024/01/02	1	24.55	2	24.60	24.65	-1	5,499	-0.02%
2023/12/29	1	24.35	33	24.41	24.40	-32	5,503	-0.58%
2023/12/28	8	24.73	0	0.00	24.70	8	5,508	0.15%
2023/12/27	35	25.10	47	25.15	25.05	-12	5,464	-0.22%
2023/12/26	2	24.30	2	24.35	24.30	0	5,325	0.00%
2023/12/25	5	24.33	14	24.19	24.20	-9	5,306	-0.17%
2023/12/22	0	0.00	2.1	23.90	23.90	-2.1	5,272	-0.04%
2023/12/19	0	0.00	7	23.44	23.45	-7	5,302	-0.13%
2023/12/18	2	23.90	1	23.90	23.80	1	5,370	0.02%
2023/12/15	0	0.00	29	24.13	24.10	-29	5,403	-0.54%
2023/12/14	22	24.52	21.1	24.33	24.40	0.9	5,412	0.02%
2023/12/13	54.1	24.98	49	24.55	24.50	5.1	5,446	0.09%
2023/12/12	17	24.25	16	24.07	24.05	1	5,464	0.02%
2023/12/11	17	24.85	21	24.81	24.65	-4	5,409	-0.07%
2023/12/08	29	25.52	3	25.47	25.20	26	5,341	0.49%
2023/12/07	186	26.66	184.1	26.23	25.15	1.9	5,206	0.04%	大買/大賣/
2023/12/06	24	26.13	10	26.22	26.40	14	4,527	0.31%
2023/12/05	2	24.23	4	24.28	24.00	-2	3,970	-0.05%
2023/12/01	0	0.00	4	23.66	23.65	-4	3,877	-0.10%
2023/11/30	1	23.85	1	24.05	23.80	0	3,881	0.00%
2023/11/29	2	23.95	12	23.80	23.75	-10	3,895	-0.26%
2023/11/28	7	23.41	5	23.85	23.90	2	3,976	0.05%
2023/11/27	1	23.10	2	23.10	23.00	-1	3,937	-0.03%
2023/11/24	9	23.36	0	0.00	23.30	9	3,977	0.23%
2023/11/22	10	24.36	2	24.35	24.05	8	3,996	0.20%
2023/11/21	6	24.43	7	24.36	24.40	-1	4,093	-0.02%
2023/11/20	5	24.20	17	24.21	24.20	-12	4,386	-0.27%
2023/11/17	25	23.99	27	23.97	23.90	-2	4,391	-0.05%
2023/11/16	0	0.00	4	24.23	24.20	-4	4,404	-0.09%
2023/11/15	30	24.35	32	24.49	24.30	-2	4,398	-0.05%
2023/11/14	24	24.47	22	24.39	24.35	2	4,441	0.05%
2023/11/13	13	24.32	12	24.55	24.40	1	4,590	0.02%
2023/11/10	20	23.67	18	23.70	23.55	2	4,537	0.04%
2023/11/09	37.1	24.67	25	24.60	24.10	12.1	4,518	0.27%
2023/11/08	1	24.60	11	24.50	24.15	-10	4,352	-0.23%
2023/11/07	5	24.49	3	24.45	24.35	2	4,347	0.05%
2023/11/06	11	24.41	13.2	24.48	24.50	-2.2	4,382	-0.05%
2023/11/03	18	24.40	8	24.43	24.45	10	4,397	0.23%
2023/11/02	2	23.88	2	24.30	24.25	0	4,367	0.00%
2023/11/01	5	23.96	5	23.61	23.25	0	4,306	0.00%
2023/10/31	0	0.00	1	23.85	23.55	-1	4,300	-0.02%
2023/10/30	6	23.68	1	23.80	23.55	5	4,296	0.12%
2023/10/27	32	24.40	26	24.19	24.20	6	4,346	0.14%
2023/10/26	50	24.52	46	24.31	23.90	4	4,321	0.09%
2023/10/25	26	24.81	26	24.67	24.30	0	4,347	0.00%
2023/10/24	2	24.20	4	24.45	24.45	-2	4,266	-0.05%
2023/10/23	36	23.60	32.1	23.74	24.05	3.9	4,260	0.09%
2023/10/20	2	22.65	3.1	22.44	22.50	-1.1	4,310	-0.02%
2023/10/19	2	22.85	1	22.95	22.90	1	4,367	0.02%
2023/10/18	4	23.40	0	0.00	23.35	4	4,473	0.09%
2023/10/17	0	0.00	5	23.67	23.35	-5	4,516	-0.11%
2023/10/16	2.1	23.58	0	0.00	23.60	2.1	4,719	0.04%
2023/10/13	5	24.30	2	24.15	24.15	3	5,274	0.06%
2023/10/12	6.1	24.83	11	25.08	24.85	-5	5,447	-0.09%
2023/10/11	30	24.83	18.5	24.89	24.10	11.5	5,510	0.21%
2023/10/06	9	24.58	10.3	24.34	24.55	-1.3	5,613	-0.02%
2023/10/05	1	23.70	9	23.87	23.65	-8	5,956	-0.13%
2023/10/04	2.7	23.09	1.3	23.31	23.05	1.5	6,043	0.02%
2023/10/03	4.4	23.72	11	24.17	23.70	-6.6	6,098	-0.11%
2023/10/02	66	24.34	31	24.34	24.25	35	6,158	0.57%
2023/09/28	3	23.50	2	23.35	23.30	1	6,202	0.02%
2023/09/27	3	23.40	3	23.45	23.30	0	6,381	0.00%
2023/09/26	3	23.52	8	23.79	23.55	-5	6,947	-0.07%
2023/09/25	2	24.20	13	24.36	24.00	-11	7,057	-0.16%
2023/09/22	19.2	24.11	4	24.14	24.20	15.2	7,090	0.21%
2023/09/21	14	24.44	11.5	24.46	24.35	2.5	7,137	0.04%
2023/09/20	3	24.43	3	24.33	24.25	0	7,080	0.00%
2023/09/19	2.3	24.14	4	24.15	23.85	-1.7	7,069	-0.02%
2023/09/18	21	24.37	17	24.32	24.20	4	7,103	0.06%
2023/09/15	21	24.54	16.5	24.59	24.40	4.5	7,189	0.06%
2023/09/14	11	23.45	0	0.00	23.30	11	7,051	0.16%
2023/09/13	0	0.00	4	22.75	22.85	-4	7,087	-0.06%
2023/09/12	3	22.97	3	22.67	22.55	0	7,182	0.00%
2023/09/11	0.3	23.00	5	22.66	22.40	-4.7	7,443	-0.06%
2023/09/08	4.3	23.69	0	0.00	23.50	4.3	7,598	0.06%
2023/09/07	1	24.05	1	23.70	24.00	0	7,727	0.00%
2023/09/06	1.3	23.83	4	24.00	23.80	-2.7	7,906	-0.03%
2023/09/05	0.1	23.85	1	24.00	24.10	-0.9	8,309	-0.01%
2023/09/04	5.3	24.09	5	23.85	23.90	0.3	8,451	0.00%
2023/09/01	8.5	24.27	6	24.18	24.20	2.5	8,569	0.03%
2023/08/31	3	23.40	2	23.33	23.50	1	9,008	0.01%
2023/08/30	1	24.05	1	23.50	23.50	0	9,285	0.00%
2023/08/29	2	23.05	4	23.01	23.35	-2	9,421	-0.02%
2023/08/28	2.3	23.34	6	23.30	23.10	-3.7	9,472	-0.04%
2023/08/25	11.3	24.30	7	24.24	24.05	4.3	9,515	0.04%
2023/08/24	87	25.18	25	25.01	25.40	62	9,764	0.63%
2023/08/23	0	0.00	4	23.23	23.25	-4	9,712	-0.04%
2023/08/22	2	23.08	1	22.95	22.85	1	9,950	0.01%
2023/08/18	5	23.93	4	24.01	23.60	1	10,860	0.01%
2023/08/17	11	23.29	7	23.80	24.20	4	11,068	0.04%
2023/08/15	1	22.45	2	22.65	22.55	-1	11,188	-0.01%
2023/08/14	1	21.90	3	22.03	21.95	-2	11,162	-0.02%
2023/08/11	3	22.53	0	0.00	22.45	3	11,138	0.03%
2023/08/10	8.3	22.59	9	22.72	22.50	-0.7	11,115	-0.01%
2023/08/09	3	23.57	10	23.63	23.45	-7	11,060	-0.06%
2023/08/08	3	23.30	0	0.00	23.40	3	11,011	0.03%
2023/08/07	1	24.05	1.5	23.90	23.90	-0.5	10,990	0.00%
2023/08/04	6	23.53	0	0.00	23.45	6	10,955	0.05%
2023/08/02	16	23.93	28	24.05	23.75	-12	10,926	-0.11%
2023/08/01	23	25.14	19.4	25.06	24.75	3.7	10,867	0.03%
2023/07/31	25	25.71	23	25.15	25.15	2	10,775	0.02%
2023/07/28	14	25.50	9.4	25.42	25.40	4.6	10,689	0.04%
2023/07/27	11	26.30	4	26.46	26.45	7	10,564	0.07%
2023/07/26	23	26.99	1	26.75	26.40	22	10,494	0.21%
2023/07/25	9.7	27.83	28	27.92	27.85	-18.4	10,331	-0.18%
2023/07/24	8.5	26.86	4	26.99	27.00	4.5	10,090	0.04%
2023/07/21	1	26.65	6	26.98	27.10	-5	10,009	-0.05%
2023/07/20	6	26.67	8.2	26.77	26.55	-2.2	9,888	-0.02%
2023/07/19	16.4	27.70	26.1	27.19	26.85	-9.7	9,796	-0.10%
2023/07/18	40.2	27.61	31	27.48	27.75	9.2	9,579	0.10%
2023/07/17	47	26.98	14	27.00	26.70	33	9,000	0.37%
2023/07/14	7	26.57	6	26.43	26.70	1	8,785	0.01%
2023/07/13	39.7	26.65	27	26.36	26.50	12.7	8,625	0.15%
2023/07/12	26.1	26.68	49	26.55	26.75	-23	8,359	-0.27%
2023/07/11	27	24.87	20	25.12	25.20	7	7,902	0.09%
2023/07/10	86	25.68	37	25.01	25.00	49	7,807	0.63%
2023/07/07	16	24.94	17	24.71	24.90	-1	7,768	-0.01%
2023/07/06	12	25.38	2	24.75	25.35	10	7,695	0.13%
2023/07/05	6.3	25.90	24	25.69	25.35	-17.7	7,608	-0.23%
2023/07/04	89	26.47	66	26.44	26.55	23	7,426	0.31%
2023/07/03	7	24.66	10	25.20	25.50	-3	6,856	-0.04%
2023/06/30	3	23.03	6	23.08	23.20	-3	6,749	-0.04%
2023/06/29	5	22.74	9	22.85	22.95	-4	6,691	-0.06%
2023/06/28	10.8	22.41	6	22.30	22.30	4.8	6,632	0.07%
2023/06/27	3	22.08	3	22.02	21.85	0	6,615	0.00%
2023/06/26	6	22.66	3	22.57	22.30	3	6,608	0.05%
2023/06/21	23.1	22.99	14	23.00	22.95	9.1	6,567	0.14%
2023/06/20	1.6	22.28	0	0.00	22.60	1.6	6,451	0.02%
2023/06/19	1.3	22.30	1	22.30	22.30	0.3	6,456	0.00%
2023/06/16	19	22.65	18.1	22.75	22.60	1	6,565	0.01%
2023/06/15	25	23.40	20	23.20	23.10	5	6,531	0.08%
2023/06/14	11	22.94	11.1	23.01	23.20	-0.1	6,413	0.00%
2023/06/13	24.1	22.68	25	22.69	22.55	-0.9	6,256	-0.01%
2023/06/12	39.3	22.71	33	22.65	22.40	6.3	6,262	0.10%
2023/06/09	50	22.64	56.1	22.79	22.70	-6.1	6,134	-0.10%
2023/06/08	9.1	21.47	7.4	21.33	21.35	1.7	5,747	0.03%
2023/06/07	18	21.43	12	21.45	21.15	6	5,610	0.11%
2023/06/06	65.4	22.62	49	21.85	21.60	16.4	5,479	0.30%
2023/06/05	23	21.69	26.1	21.99	22.65	-3.1	4,926	-0.06%
2023/06/02	24.1	20.75	25	20.70	20.60	-0.9	4,660	-0.02%
2023/06/01	7	19.80	30	19.82	20.10	-23	4,478	-0.51%
2023/05/31	36	20.12	27	20.18	19.80	9	4,426	0.20%
2023/05/30	55	20.57	59.1	20.64	20.00	-4.1	4,328	-0.09%
2023/05/29	45.1	20.65	22.8	20.84	20.80	22.3	3,989	0.56%
2023/05/26	64	20.86	150.1	20.52	20.65	-86.1	3,914	-2.20%	大賣/
2023/05/25	94.1	20.60	100.3	20.75	20.65	-6.2	3,919	-0.16%
2023/05/24	124.8	19.90	116	19.89	19.90	8.8	3,547	0.25%	大買/大賣/
2023/05/23	30.3	19.07	17	19.27	19.50	13.3	2,983	0.45%
2023/05/22	11	17.20	18	17.39	17.75	-7	2,692	-0.26%
2023/05/19	25	16.30	7	16.61	16.15	18	2,522	0.71%
2023/05/17	0	0.00	1	15.55	15.55	-1	2,498	-0.04%
2023/05/16	6	15.40	4	15.48	15.45	2	2,504	0.08%
2023/05/15	1	15.00	1	15.15	15.20	0	2,597	0.00%
2023/05/12	2	14.70	1	14.85	15.05	1	2,608	0.04%
2023/05/11	3	14.93	0	0.00	14.85	3	2,619	0.11%
2023/05/10	20	15.05	1	15.35	15.35	19	2,622	0.72%
2023/05/03	1	15.20	0	0.00	15.20	1	2,708	0.04%
2023/05/02	0	0.00	2	15.50	15.60	-2	2,717	-0.07%
2023/04/28	0	0.00	1	15.40	15.40	-1	2,788	-0.04%
2023/04/27	1	15.35	0	0.00	15.25	1	2,796	0.04%
2023/04/26	0	0.00	1	15.15	15.10	-1	2,838	-0.04%
2023/04/25	1	14.80	2	15.00	14.80	-1	2,893	-0.03%
2023/04/24	0	0.00	6	15.40	15.40	-6	2,884	-0.21%
2023/04/21	1	15.10	0	0.00	15.00	1	2,899	0.03%
2023/04/20	0	0.00	7	15.50	15.45	-7	2,890	-0.24%
2023/04/19	0	0.00	1	15.85	15.75	-1	2,882	-0.03%
2023/04/18	22	15.80	0	0.00	15.80	22	2,878	0.76%
2023/04/17	15	16.01	0	0.00	16.05	15	2,885	0.52%
2023/04/14	1	16.25	1	16.45	16.20	0	2,890	0.00%
2023/04/13	3	16.22	2	16.30	16.20	1	3,002	0.03%
2023/04/12	1	16.45	3	16.42	16.50	-2	2,990	-0.07%
2023/04/11	10	16.10	0	0.00	16.05	10	2,998	0.33%
2023/04/06	12	15.82	1	15.85	15.85	11	2,983	0.37%
2023/03/31	3	15.95	6	15.97	15.95	-3	2,977	-0.10%
2023/03/30	0	0.00	3	16.33	16.25	-3	2,959	-0.10%
2023/03/29	1	16.30	0	0.00	16.25	1	2,957	0.03%
2023/03/28	1	16.35	7	16.35	16.25	-6	2,980	-0.20%
2023/03/27	3	16.75	0	0.00	16.70	3	2,960	0.10%
2023/03/24	0	0.00	4	17.19	17.20	-4	2,982	-0.13%
2023/03/23	4	17.18	2	17.23	17.05	2	3,221	0.06%
2023/03/22	3	17.18	7	17.19	17.10	-4	3,351	-0.12%
2023/03/21	47	17.20	55.2	17.22	17.20	-8.2	3,292	-0.25%
2023/03/20	10	16.66	4	16.61	16.40	6	3,126	0.19%
2023/03/17	6	16.48	49	16.48	16.55	-43	3,058	-1.41%
2023/03/16	6	16.03	1	16.05	16.00	5	2,901	0.17%
2023/03/15	6	16.33	3	16.40	16.20	3	2,869	0.10%
2023/03/14	29	16.04	9	15.93	15.65	20	2,731	0.73%
2023/03/13	9	15.65	3	15.87	15.80	6	2,683	0.22%
2023/03/10	2	15.55	6	15.72	15.60	-4	2,658	-0.15%
2023/03/09	0	0.00	11	16.00	15.75	-11	2,668	-0.41%
2023/03/08	0	0.00	1	15.65	15.95	-1	2,679	-0.04%
2023/03/07	11	15.85	0	0.00	15.75	11	2,676	0.41%
2023/03/06	4	15.70	0	0.00	15.70	4	2,646	0.15%
2023/03/03	6	15.55	32	15.64	15.60	-26	2,667	-0.97%
2023/03/02	35	15.40	1	15.50	15.40	34	2,651	1.28%
2023/03/01	8	15.36	4	15.44	15.35	4	2,678	0.15%
2023/02/24	50	15.80	8	16.06	15.75	42	2,657	1.58%
2023/02/23	13	15.87	13	15.79	16.25	0	2,458	0.00%
2023/02/22	6	14.68	2	14.70	14.80	4	2,233	0.18%
2023/02/21	5	14.93	2	15.10	14.90	3	2,248	0.13%
2023/02/20	1	15.15	2	15.05	15.05	-1	2,331	-0.04%
2023/02/16	7	14.92	6	14.90	14.90	1	2,337	0.04%
2023/02/13	28	14.71	31	14.52	14.40	-3	2,917	-0.10%
2023/02/10	6	14.36	0	0.00	14.10	6	3,141	0.19%
2023/02/08	4	14.64	5	14.65	14.65	-1	3,235	-0.03%
2023/02/06	4	14.60	2	14.48	14.50	2	3,260	0.06%
2023/02/03	0	0.00	1	14.60	14.70	-1	3,266	-0.03%
2023/02/02	1	14.65	7	14.65	14.55	-6	3,284	-0.18%
2023/02/01	15	14.38	0	0.00	14.40	15	3,287	0.46%
2023/01/30	9	14.23	10	14.33	14.30	-1	3,706	-0.03%
2023/01/17	6	13.80	11	13.82	13.80	-5	3,666	-0.14%
2023/01/16	21	13.81	16	13.91	13.75	5	3,670	0.14%
2023/01/13	10	14.19	11	13.83	13.55	-1	3,651	-0.03%
2023/01/10	0	0.00	1	13.80	13.85	-1	3,866	-0.03%
2023/01/09	1	13.80	1.6	13.83	13.80	-0.6	3,866	-0.02%
2023/01/05	1.6	13.98	0	0.00	13.70	1.6	3,872	0.04%
2023/01/04	18	13.79	27	13.73	13.75	-9	3,849	-0.23%
2023/01/03	9	13.89	5	13.93	13.70	4	3,834	0.10%
2022/12/30	4	13.35	5	13.31	13.30	-1	3,710	-0.03%
2022/12/29	5	13.30	2	13.30	13.50	3	3,702	0.08%
2022/12/28	1	13.25	0	0.00	13.10	1	3,654	0.03%
2022/12/23	1	13.40	0	0.00	13.55	1	3,654	0.03%
2022/12/22	0	0.00	1	13.50	13.55	-1	3,664	-0.03%
2022/12/21	2	13.60	0	0.00	13.50	2	3,688	0.05%
2022/12/16	2	14.03	14	14.30	14.00	-12	3,761	-0.32%
2022/12/15	36	14.64	20	14.57	14.60	16	3,704	0.43%
2022/12/14	10	14.41	12	14.47	14.45	-2	3,438	-0.06%
2022/12/13	0	0.00	1	13.45	13.45	-1	3,258	-0.03%
2022/12/07	1	13.55	1	13.55	13.55	0	3,253	0.00%
2022/12/06	1	13.90	0	0.00	13.90	1	3,256	0.03%
2022/12/05	5	14.44	1	14.25	14.25	4	3,255	0.12%
2022/12/02	1	14.30	1	14.45	14.30	0	3,208	0.00%
2022/12/01	0	0.00	28	14.23	14.30	-28	3,201	-0.87%
2022/11/30	2	14.20	3	14.17	14.15	-1	3,180	-0.03%
2022/11/29	2	13.65	2	13.85	13.85	0	3,157	0.00%
2022/11/28	1	13.85	1	13.90	13.85	0	3,139	0.00%
2022/11/25	27	14.15	25	14.21	13.90	2	3,138	0.06%
2022/11/23	4	14.10	5	14.19	13.90	-1	3,107	-0.03%
2022/11/22	1	13.70	51	13.78	13.80	-50	3,069	-1.63%
2022/11/21	1	13.75	25	13.75	13.75	-24	3,068	-0.78%
2022/11/18	3	14.27	2	14.30	14.05	1	3,060	0.03%
2022/11/17	2	14.20	2	14.20	14.20	0	3,022	0.00%
2022/11/16	11.2	14.43	7	14.21	14.05	4.2	3,000	0.14%
2022/11/15	0	0.00	1	13.70	13.80	-1	2,910	-0.03%
2022/11/14	3	13.70	18	13.65	13.70	-15	2,898	-0.52%
2022/11/11	2	14.03	4	14.03	13.60	-2	2,887	-0.07%
2022/11/10	5	14.21	2	14.08	14.00	3	2,881	0.10%
2022/11/09	56	14.71	36	14.50	14.45	20	2,822	0.71%
2022/11/08	23	14.60	20	14.23	14.10	3	2,298	0.13%
2022/11/07	2	13.73	9	14.36	14.40	-7	1,999	-0.35%
2022/11/04	3	13.03	1	13.10	13.10	2	1,915	0.10%
2022/11/03	2	13.20	4	13.15	13.15	-2	1,907	-0.10%
2022/11/01	2	12.85	2	12.85	12.85	0	1,902	0.00%
2022/10/31	3	12.90	4	12.85	12.80	-1	1,903	-0.05%
2022/10/28	6	12.93	18	13.02	12.85	-12	1,886	-0.64%
2022/10/27	71	13.21	56	13.05	13.30	15	1,853	0.81%
2022/10/26	19	12.64	20	12.87	12.90	-1	1,609	-0.06%
2022/10/25	1	12.20	4	12.18	12.05	-3	1,457	-0.21%
2022/10/24	3	12.03	4	12.19	11.95	-1	1,702	-0.06%
2022/10/21	2	11.95	35	12.00	11.85	-33	1,766	-1.87%
2022/10/20	66.2	12.62	26	12.29	12.25	40.2	1,756	2.29%
2022/10/19	19	12.49	24	12.81	13.00	-5	1,650	-0.30%
2022/10/18	5	12.13	1	11.90	11.85	4	1,518	0.26%
2022/10/14	1	11.70	2	11.80	11.80	-1	1,538	-0.06%
2022/10/13	0	0.00	1	11.50	11.20	-1	1,715	-0.06%
2022/10/12	2	11.93	1	11.95	11.90	1	1,775	0.06%
2022/10/11	1	11.80	0	0.00	11.80	1	1,778	0.06%
2022/10/06	0	0.00	1	12.35	12.55	-1	1,767	-0.06%
2022/10/04	1	12.40	0	0.00	12.45	1	1,769	0.06%
2022/10/03	0	0.00	1	12.00	12.15	-1	1,764	-0.06%
2022/09/30	1	12.05	0	0.00	12.25	1	1,764	0.06%
2022/09/29	0	0.00	2	12.08	12.15	-2	1,762	-0.11%
2022/09/28	1	11.60	0	0.00	11.60	1	1,749	0.06%
2022/09/26	2	12.58	0	0.00	12.10	2	1,642	0.12%
2022/09/23	3	13.35	0	0.00	13.30	3	1,643	0.18%
2022/09/22	67	13.40	65	13.48	13.65	2	1,650	0.12%
2022/09/16	0	0.00	3	14.38	14.30	-3	1,652	-0.18%
2022/09/15	0	0.00	2	14.60	14.50	-2	1,658	-0.12%
2022/09/14	2	14.40	0	0.00	14.55	2	1,667	0.12%
2022/09/13	2	14.65	2	14.60	14.65	0	1,677	0.00%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/09/07	1	13.95	0	0.00	13.90	1	1,680	0.06%
2022/09/06	1	14.05	0	0.00	14.00	1	1,676	0.06%
2022/09/05	1.3	14.47	4	14.59	14.45	-2.7	1,683	-0.16%
2022/09/02	5	14.90	0	0.00	14.90	5	1,682	0.30%
2022/09/01	2	14.85	3	14.97	14.85	-1	1,677	-0.06%
2022/08/31	0	0.00	2	15.18	15.15	-2	1,669	-0.12%
2022/08/30	0	0.00	2	14.85	15.00	-2	1,660	-0.12%
2022/08/29	1	14.50	0	0.00	14.60	1	1,651	0.06%
2022/08/26	0	0.00	2	15.10	15.10	-2	1,643	-0.12%
2022/08/25	0	0.00	1	14.90	15.05	-1	1,645	-0.06%
2022/08/24	1	14.80	0	0.00	14.65	1	1,637	0.06%
2022/08/23	1	14.55	0	0.00	14.55	1	1,633	0.06%
2022/08/22	1	14.90	0	0.00	14.80	1	1,635	0.06%
2022/08/19	2	15.20	0	0.00	15.10	2	1,621	0.12%
2022/08/18	0.3	15.15	1	15.15	15.15	-0.7	1,612	-0.04%
2022/08/17	0	0.00	5	16.28	16.30	-5	1,597	-0.31%
2022/08/16	2	15.95	0	0.00	15.80	2	1,555	0.13%
2022/08/15	2	16.00	1	16.00	16.00	1	1,536	0.07%
2022/08/12	6	15.55	1	15.60	15.60	5	1,500	0.33%
2022/08/11	0	0.00	1	15.45	15.40	-1	1,474	-0.07%
2022/08/10	1	15.25	6	15.23	15.30	-5	1,462	-0.34%
2022/08/09	11.2	15.44	1	15.45	15.10	10.2	1,453	0.70%
2022/08/08	5	15.05	0	0.00	15.15	5	1,432	0.35%
2022/08/05	1	14.90	0	0.00	14.75	1	1,425	0.07%
2022/08/04	1	14.45	0	0.00	14.45	1	1,424	0.07%
2022/08/03	9	14.74	6	14.65	14.65	3	1,419	0.21%
2022/08/02	12	14.87	11	14.73	14.80	1	1,416	0.07%
2022/08/01	5	15.09	0	0.00	15.20	5	1,411	0.35%
2022/07/29	4	15.58	1	15.55	14.90	3	1,405	0.21%
2022/07/28	7	15.51	1	14.75	14.80	6	1,123	0.53%
2022/07/26	4	15.68	6	15.53	15.40	-2	1,021	-0.20%
2022/07/22	11	16.35	0	0.00	16.50	11	997	1.10%
2022/07/20	77	17.03	12	16.90	16.70	65	989	6.57%
2022/07/19	2	16.60	2	16.55	16.60	0	820	0.00%
2022/07/18	0	0.00	1	15.15	15.10	-1	754	-0.13%
2022/07/13	0	0.00	2	14.50	14.50	-2	764	-0.26%
2022/07/12	2	14.05	1	14.15	14.00	1	777	0.13%
2022/07/08	0	0.00	1	14.85	14.90	-1	778	-0.13%
2022/07/06	0	0.00	2	14.35	14.10	-2	792	-0.25%
2022/07/05	3	14.58	1	14.60	14.55	2	807	0.25%
2022/07/04	1	14.05	7	14.22	14.05	-6	800	-0.75%
2022/07/01	1	13.50	1	14.40	13.50	0	794	0.00%
2022/06/30	1	14.80	4	15.08	14.80	-3	770	-0.39%
2022/06/29	1	15.50	0	0.00	15.55	1	762	0.13%
2022/06/27	0	0.00	1	15.85	15.95	-1	776	-0.13%
2022/06/24	0	0.00	1	15.30	15.25	-1	785	-0.13%
2022/06/22	1	15.35	0	0.00	15.15	1	869	0.12%
2022/06/21	0	0.00	2	15.73	15.90	-2	868	-0.23%
2022/06/20	1	14.95	0	0.00	14.95	1	869	0.12%
2022/06/17	1	15.95	0	0.00	15.95	1	879	0.11%
2022/06/16	1	17.10	0	0.00	16.50	1	873	0.11%
2022/06/15	1	16.85	0	0.00	16.80	1	876	0.11%
2022/06/13	1	17.15	0	0.00	17.20	1	880	0.11%
2022/06/10	1	17.95	11	17.90	17.95	-10	885	-1.13%
2022/06/08	0	0.00	1	18.20	18.05	-1	920	-0.11%
2022/06/01	0	0.00	7	18.25	18.25	-7	1,055	-0.66%
2022/05/26	0	0.00	1	17.95	17.70	-1	1,265	-0.08%
2022/05/23	1.3	18.06	0	0.00	17.90	1.3	1,302	0.10%
2022/05/19	0.3	17.85	1	17.50	17.85	-0.7	1,330	-0.05%
2022/05/13	2	17.18	2	17.45	17.20	0	1,540	0.00%
2022/05/12	0.3	17.05	0	0.00	16.70	0.3	1,559	0.02%
2022/05/11	1.6	16.96	0	0.00	17.10	1.6	1,566	0.10%
2022/05/06	2.3	18.47	0	0.00	17.95	2.3	1,808	0.13%
2022/05/05	0	0.00	5	19.21	19.25	-5	1,837	-0.27%
2022/05/03	3	18.83	0	0.00	18.80	3	1,871	0.16%
2022/04/29	2	19.00	1	18.90	18.90	1	1,897	0.05%
2022/04/28	7	18.33	0	0.00	18.45	7	1,905	0.37%
2022/04/26	1	19.80	8	19.23	19.00	-7	1,899	-0.37%
2022/04/25	2	19.60	1	19.65	19.70	1	1,899	0.05%
2022/04/22	1	20.55	0	0.00	20.35	1	1,907	0.05%
2022/04/21	0	0.00	1	20.90	20.70	-1	1,943	-0.05%
2022/04/20	0	0.00	3	20.80	20.85	-3	1,956	-0.15%
2022/04/19	0	0.00	1	21.10	20.80	-1	1,978	-0.05%
2022/04/15	0.3	20.80	0	0.00	20.70	0.3	2,022	0.01%
2022/04/13	2	21.20	0	0.00	21.15	2	2,168	0.09%
2022/04/11	0.1	20.30	0	0.00	20.15	0.1	2,306	0.00%
2022/04/08	0	0.00	6	21.11	21.10	-6	2,341	-0.26%
2022/04/06	0.1	21.50	2	21.75	21.75	-1.9	2,552	-0.08%
2022/03/31	0	0.00	6	22.00	21.70	-6	3,028	-0.20%
2022/03/30	2	21.93	0	0.00	21.90	2	3,339	0.06%
2022/03/29	2	22.60	5	22.41	22.10	-3	4,740	-0.06%
2022/03/28	10	22.49	7	22.42	22.40	3	5,040	0.06%
2022/03/25	1.1	22.39	27	22.90	22.00	-25.9	5,015	-0.52%
2022/03/24	0	0.00	1	21.90	21.95	-1	5,028	-0.02%
2022/03/23	1.2	22.11	0	0.00	21.90	1.2	5,058	0.02%
2022/03/22	0.2	21.50	1	21.40	22.00	-0.8	5,079	-0.02%
2022/03/17	0	0.00	1	21.80	21.75	-1	5,551	-0.02%
2022/03/15	2	21.35	8	21.14	21.10	-6	5,720	-0.10%
2022/03/14	0	0.00	8	21.76	21.70	-8	5,767	-0.14%
2022/03/10	0	0.00	1	22.90	22.10	-1	5,834	-0.02%
2022/03/09	2	21.10	1	21.05	21.45	1	5,889	0.02%
2022/03/07	3	21.80	0	0.00	21.30	3	5,975	0.05%
2022/03/03	0	23.05	1	23.20	23.00	-1	6,072	-0.02%
2022/03/02	4	22.95	6	23.16	23.25	-2	6,121	-0.03%
2022/03/01	19	23.29	12	23.20	22.95	7	6,171	0.11%
2022/02/25	5	21.80	0	0.00	21.80	5	6,069	0.08%
2022/02/24	2	21.60	35	21.80	21.50	-33	6,106	-0.54%
2022/02/23	3	22.40	0	0.00	22.35	3	6,207	0.05%
2022/02/22	6	22.09	0	0.00	21.85	6	6,493	0.09%
2022/02/21	2	22.45	4	22.55	22.55	-2	6,549	-0.03%
2022/02/18	11.2	22.58	1	22.65	22.90	10.2	6,650	0.15%
2022/02/17	19	23.48	17	23.42	23.10	2	6,791	0.03%
2022/02/16	0	0.00	4	23.50	23.90	-4	6,815	-0.06%
2022/02/14	2	21.30	0	0.00	21.30	2	7,139	0.03%
2022/02/11	0.3	22.30	0	0.00	22.10	0.3	7,514	0.00%
2022/02/10	8	21.98	1	21.95	22.30	7	8,106	0.09%
2022/02/09	64	22.20	42	22.11	22.45	22	8,506	0.26%
2022/02/08	4	21.09	5	20.84	21.75	-1	8,543	-0.01%
2022/02/07	1.3	21.47	5	21.63	19.80	-3.7	8,490	-0.04%
2022/01/26	0	0.00	1	20.65	20.55	-1	8,480	-0.01%
2022/01/25	3	21.20	0	0.00	20.55	3	8,511	0.04%
2022/01/24	0	0.00	3	21.05	21.15	-3	8,542	-0.04%
2022/01/21	5	21.55	4	21.45	21.45	1	8,575	0.01%
2022/01/20	0.1	22.00	0	0.00	22.00	0.1	8,595	0.00%
2022/01/19	3	21.95	0	0.00	22.10	3	8,620	0.03%
2022/01/18	1	22.30	0	0.00	22.25	1	8,669	0.01%
2022/01/17	2	21.75	1	21.95	22.30	1	8,702	0.01%
2022/01/14	3.2	21.58	2	21.70	21.75	1.2	8,757	0.01%
2022/01/13	2	22.70	0	0.00	22.50	2	9,080	0.02%
2022/01/12	2.3	22.63	0	0.00	22.70	2.3	9,382	0.02%
2022/01/11	13	22.82	0	0.00	22.60	13	9,861	0.13%
2022/01/10	1	23.15	0.2	23.15	23.20	0.8	10,194	0.01%
2022/01/07	0	0.00	1	23.10	22.95	-1	10,206	-0.01%
2022/01/06	3.2	24.02	10	24.20	23.90	-6.8	10,198	-0.07%
2022/01/05	10	25.20	13	24.93	24.85	-3	10,309	-0.03%
2022/01/04	1.3	24.21	9	24.39	24.50	-7.7	10,302	-0.07%
2022/01/03	7	24.82	7	24.72	24.55	0	10,328	0.00%
2021/12/30	6	24.71	39	24.68	24.60	-33	10,504	-0.31%
2021/12/29	6	25.36	39	25.38	25.35	-33	10,455	-0.32%
2021/12/28	77	27.39	54	26.50	26.00	23	10,366	0.22%
2021/12/27	22.2	26.35	28	26.37	27.00	-5.8	10,120	-0.06%
2021/12/24	89.4	26.63	53.1	26.46	26.55	36.3	9,973	0.36%
2021/12/23	164.1	26.49	122	26.47	27.00	42.1	9,701	0.43%	大買/大賣/
2021/12/22	14	24.57	26.1	25.12	25.35	-12.1	8,351	-0.14%
2021/12/21	0	0.00	2	23.00	23.05	-2	8,071	-0.02%
2021/12/20	3	22.85	9	23.12	22.85	-6	8,067	-0.07%
2021/12/17	4	22.60	1	22.60	22.60	3	8,023	0.04%
2021/12/16	1	22.95	9	23.00	22.90	-8	8,001	-0.10%
2021/12/15	1	22.70	2	22.80	22.75	-1	7,999	-0.01%
2021/12/14	8	22.64	5	22.98	22.40	3	7,994	0.04%
2021/12/13	16	24.38	19	24.51	23.95	-3	7,897	-0.04%
2021/12/10	3.2	23.54	5	23.67	23.30	-1.8	7,561	-0.02%
2021/12/09	6	23.74	6	23.61	23.35	0	7,664	0.00%
2021/12/08	39	23.66	37	23.47	23.40	2	7,574	0.03%
2021/12/07	1.6	23.03	4	23.08	23.50	-2.4	7,530	-0.03%
2021/12/06	5	23.04	9	22.99	23.15	-4	7,512	-0.05%
2021/12/03	4	23.95	11	23.80	23.80	-7	7,506	-0.09%
2021/12/02	5.3	23.14	2	23.30	23.20	3.3	7,408	0.04%
2021/12/01	3	22.98	1	23.05	23.15	2	7,493	0.03%
2021/11/30	22	22.47	23	23.23	23.05	-1	7,521	-0.01%
2021/11/29	3	21.45	7	21.74	21.95	-4	7,474	-0.05%
2021/11/26	0.2	22.90	5	23.25	22.60	-4.8	7,489	-0.06%
2021/11/25	14	23.25	14	23.40	23.45	0	7,436	0.00%
2021/11/24	0	0.00	6	22.83	22.90	-6	7,345	-0.08%
2021/11/23	7	22.71	5	22.84	22.55	2	7,339	0.03%
2021/11/22	42.2	23.67	20	23.52	23.55	22.2	7,505	0.30%
2021/11/19	13.1	23.57	9	23.35	24.00	4.1	7,423	0.06%
2021/11/18	12	22.26	2	22.48	22.20	10	7,207	0.14%
2021/11/17	3	22.22	7	22.21	22.35	-4	7,177	-0.06%
2021/11/16	7	23.56	10	23.42	23.05	-3	7,081	-0.04%
2021/11/15	11	23.74	18	23.49	23.50	-7	6,940	-0.10%
2021/11/12	34	24.22	29.3	24.17	23.85	4.7	6,852	0.07%
2021/11/11	11	23.99	30	24.10	23.50	-19	6,655	-0.29%
2021/11/10	50	24.93	38	24.91	24.60	12	6,471	0.19%
2021/11/09	36	24.41	45.2	24.29	24.60	-9.2	6,102	-0.15%
2021/11/08	53	22.95	42	22.93	23.00	11	5,501	0.20%
2021/11/05	38	21.38	28.5	21.31	21.30	9.5	5,133	0.19%
2021/11/04	4	20.69	1	20.75	20.60	3	5,002	0.06%
2021/11/03	1.3	20.78	0	0.00	20.85	1.3	5,125	0.02%
2021/11/02	1	20.15	5	20.20	20.20	-4	5,254	-0.08%
2021/11/01	5	20.70	5	20.78	20.70	0	5,247	0.00%
2021/10/29	0	0.00	1	20.85	20.25	-1	5,226	-0.02%
2021/10/28	1	20.70	2	20.75	21.00	-1	5,205	-0.02%
2021/10/27	0	0.00	5	20.70	20.95	-5	5,280	-0.09%
2021/10/26	1	20.40	1	20.60	20.20	0	5,301	0.00%
2021/10/25	0	0.00	1	20.70	20.70	-1	5,337	-0.02%
2021/10/22	3	21.15	22	21.13	21.15	-19	5,884	-0.32%
2021/10/21	35	22.22	37	22.39	21.60	-2	6,516	-0.03%
2021/10/20	16	21.69	13	21.43	21.20	3	6,362	0.05%
2021/10/19	86.5	21.42	35	21.25	21.60	51.5	6,079	0.85%
2021/10/18	74	20.24	98	20.56	21.00	-24	5,617	-0.43%
2021/10/15	0	0.00	7	18.71	19.10	-7	5,286	-0.13%
2021/10/14	6	18.65	7	18.66	18.50	-1	5,356	-0.02%
2021/10/13	2	18.38	11	18.55	18.30	-9	5,322	-0.17%
2021/10/12	29	19.37	14	19.52	18.60	15	5,170	0.29%
2021/10/07	51	19.37	60.1	19.54	19.35	-9.1	5,182	-0.18%
2021/10/06	11	18.75	15	18.84	18.40	-4	5,038	-0.08%
2021/10/05	1	17.20	4	17.80	18.50	-3	5,073	-0.06%
2021/10/04	12	18.11	1	18.30	17.75	11	5,064	0.22%
2021/10/01	1	18.80	13	18.40	18.55	-12	5,049	-0.24%
2021/09/30	0	0.00	10.2	19.05	19.55	-10.2	5,039	-0.20%
2021/09/29	9	19.07	0	0.00	18.65	9	5,046	0.18%
2021/09/28	6	19.87	0	0.00	19.95	6	5,086	0.12%
2021/09/24	1	20.20	1	20.65	20.50	0	5,184	0.00%
2021/09/23	0	0.00	1	20.10	20.05	-1	5,245	-0.02%
2021/09/22	11	19.95	1	20.00	20.00	10	5,324	0.19%
2021/09/17	16	20.65	0	0.00	20.95	16	5,376	0.30%
2021/09/16	17	20.92	1	21.20	20.75	16	5,534	0.29%
2021/09/15	2.2	21.29	1	21.30	21.20	1.2	5,608	0.02%
2021/09/14	2	21.65	1	21.65	21.60	1	5,639	0.02%
2021/09/13	0	0.00	2	21.25	21.00	-2	5,718	-0.03%
2021/09/10	1	20.90	1	20.90	20.80	0	5,813	0.00%
2021/09/09	2	21.03	0	0.00	20.90	2	5,966	0.03%
2021/09/07	0	0.00	3	21.70	21.65	-3	6,138	-0.05%
2021/09/06	72	22.87	83	22.42	21.90	-11	6,299	-0.17%
2021/09/03	3	21.40	0	0.00	21.35	3	6,268	0.05%
2021/09/02	3	22.08	11.2	22.36	21.75	-8.2	6,578	-0.12%
2021/09/01	1	22.55	20	22.70	22.60	-19	6,793	-0.28%
2021/08/31	0	0.00	9	22.24	22.15	-9	6,930	-0.13%
2021/08/30	0	0.00	9	22.77	22.65	-9	7,043	-0.13%
2021/08/27	0.1	22.65	0	0.00	22.95	0.1	7,230	0.00%
2021/08/26	7.1	23.42	5	23.15	23.10	2.1	7,420	0.03%
2021/08/25	0	22.80	2	23.05	22.95	-2	7,733	-0.03%
2021/08/24	25	23.32	5	23.45	22.85	20	7,820	0.26%
2021/08/23	3	21.92	0	0.00	22.30	3	7,848	0.04%
2021/08/20	5	21.20	1.4	21.29	21.05	3.7	7,967	0.05%
2021/08/19	5	21.05	0	0.00	20.90	5	8,027	0.06%
2021/08/18	10.2	21.90	5.1	20.77	22.00	5.1	8,156	0.06%
2021/08/17	1	22.00	0	0.00	21.00	1	8,366	0.01%
2021/08/16	0	0.00	1	22.20	22.25	-1	8,497	-0.01%
2021/08/13	16	23.04	0	0.00	22.80	16	8,909	0.18%
2021/08/11	3.3	24.45	3.3	24.17	23.60	-0.1	9,109	0.00%
2021/08/10	5	25.67	4	25.80	25.20	1	9,133	0.01%
2021/08/09	4	26.41	7	26.69	26.05	-3	9,209	-0.03%
2021/08/06	53	26.51	44	26.67	25.60	9	9,267	0.10%
2021/08/05	5	25.56	8	25.50	25.30	-3	9,258	-0.03%
2021/08/04	9.2	25.68	18.2	25.70	25.40	-9	9,342	-0.10%
2021/08/03	10.3	26.05	2	26.15	25.85	8.3	9,614	0.09%
2021/08/02	15.1	26.92	32	26.67	26.55	-16.9	9,883	-0.17%
2021/07/30	10.1	25.21	15	25.47	25.75	-4.9	9,904	-0.05%
2021/07/29	15	25.61	13.5	25.40	25.40	1.5	10,042	0.01%
2021/07/28	33.5	25.48	76.3	24.90	25.20	-42.8	10,144	-0.42%
2021/07/27	179.2	27.59	83.1	27.63	26.30	96.2	9,734	0.99%	大買/
2021/07/26	21	25.71	19.2	25.68	25.90	1.8	9,183	0.02%
2021/07/23	1	23.50	2	23.68	23.55	-1	9,102	-0.01%
2021/07/22	1	23.50	8	23.57	23.25	-7	9,337	-0.07%
2021/07/21	8.2	23.06	9	23.04	23.05	-0.8	9,634	-0.01%
2021/07/20	1	23.75	1	24.40	23.75	0	10,097	0.00%
2021/07/19	4	24.55	2	24.65	24.25	2	10,065	0.02%
2021/07/16	0.2	24.65	2	24.98	24.85	-1.8	10,094	-0.02%
2021/07/15	6	24.37	8	24.44	24.65	-2	10,091	-0.02%
2021/07/14	4	23.95	5	24.03	23.85	-1	10,097	-0.01%
2021/07/13	17.3	24.19	13	25.63	24.15	4.3	9,985	0.04%
2021/07/12	2	24.93	3	24.73	25.25	-1	9,952	-0.01%
2021/07/09	2	25.03	9	25.19	25.00	-7	9,914	-0.07%
2021/07/08	1	25.70	2	25.57	25.60	-1	9,964	-0.01%
2021/07/07	11.5	25.52	1.2	25.69	25.35	10.4	10,006	0.10%
2021/07/06	48	26.21	47	25.61	25.65	1	10,041	0.01%
2021/07/05	33	26.32	26	26.38	26.45	7	10,210	0.07%
2021/07/02	0	25.00	4	25.71	25.30	-4	10,406	-0.04%
2021/07/01	0	0.00	13	25.72	25.55	-13	10,493	-0.12%
2021/06/30	4	25.96	5	25.95	25.85	-1	10,595	-0.01%
2021/06/29	4	25.98	2	26.20	25.60	2	10,873	0.02%
2021/06/28	5	26.34	4	26.25	26.25	1	11,111	0.01%
2021/06/25	4	27.51	5.1	27.43	26.90	-1.1	11,160	-0.01%
2021/06/24	2	26.85	4	27.31	27.20	-2	11,083	-0.02%
2021/06/23	4	26.90	11	27.13	26.40	-7	11,158	-0.06%
2021/06/22	1	27.45	13.2	26.93	26.75	-12.2	11,554	-0.11%
2021/06/21	8	27.69	10.2	27.78	27.25	-2.2	11,582	-0.02%
2021/06/18	18	28.61	30	28.70	28.95	-12	12,734	-0.09%
2021/06/17	1.1	27.90	2	28.00	28.00	-1	12,614	-0.01%
2021/06/16	10	28.76	11.3	28.75	28.30	-1.3	12,653	-0.01%
2021/06/15	21.3	29.26	20	29.42	29.20	1.3	12,668	0.01%
2021/06/11	27	28.71	29	28.88	28.30	-2	13,381	-0.01%
2021/06/10	69.3	29.49	87	29.36	28.75	-17.7	13,691	-0.13%
2021/06/09	37.2	28.75	26.4	28.54	28.40	10.8	13,488	0.08%
2021/06/08	13	28.08	14	28.39	28.05	-1	13,317	-0.01%
2021/06/07	10.1	26.81	122	26.54	26.95	-112	13,176	-0.85%	大賣/鉅額交易
2021/06/04	19.1	28.47	27.5	28.54	28.10	-8.4	13,081	-0.06%
2021/06/03	22.5	29.28	20	29.21	29.35	2.5	12,917	0.02%
2021/06/02	59.1	29.13	15	29.59	28.90	44.1	12,728	0.35%
2021/06/01	0	0.00	9	26.96	27.55	-9	12,238	-0.07%
2021/05/31	8	25.20	13	25.24	25.05	-5	12,379	-0.04%
2021/05/28	28	24.96	38	24.92	24.75	-10	12,336	-0.08%
2021/05/27	5	24.51	1	24.60	24.20	4	12,338	0.03%
2021/05/26	1	24.90	4	24.81	24.75	-3	12,313	-0.02%
2021/05/25	105	24.96	23.1	25.20	25.00	81.9	12,225	0.67%	大買/
2021/05/24	13	23.37	17.5	23.59	24.00	-4.5	12,164	-0.04%
2021/05/21	41.1	24.89	46.9	24.78	24.20	-5.8	12,169	-0.05%
2021/05/20	2	24.60	29	24.60	24.60	-27	11,932	-0.23%
2021/05/19	59	22.01	15	22.07	22.40	44	12,046	0.37%
2021/05/18	1	21.45	27	21.10	21.55	-26	12,370	-0.21%
2021/05/17	8	20.09	28.5	20.44	19.60	-20.5	12,405	-0.17%
2021/05/14	20.3	21.93	19	22.08	21.75	1.3	12,332	0.01%
2021/05/13	18.2	23.50	37	23.13	23.00	-18.8	12,184	-0.15%
2021/05/12	12.2	26.31	29	25.64	25.55	-16.8	12,101	-0.14%
2021/05/11	27	30.22	22	29.28	28.35	5	12,068	0.04%
2021/05/10	69	30.36	48	30.80	31.45	21	11,997	0.18%
2021/05/07	16	27.36	13	27.78	28.60	3	12,049	0.02%
2021/05/06	14	28.38	8	26.85	26.70	6	11,972	0.05%
2021/05/05	11	28.05	4.2	27.55	27.65	6.8	11,813	0.06%
2021/05/04	20.2	27.68	42.4	26.25	26.20	-22.2	11,670	-0.19%
2021/05/03	45	30.40	52.3	29.78	28.65	-7.3	11,560	-0.06%
2021/04/29	16	31.56	6	31.33	31.00	10	11,524	0.09%
2021/04/28	61.1	32.75	50	32.79	31.25	11.1	11,436	0.10%
2021/04/27	44.7	33.08	75	33.55	32.30	-30.4	11,254	-0.27%
2021/04/26	111	31.63	64	32.61	32.60	47	10,983	0.43%	大買/
2021/04/23	35.1	29.78	15	30.65	30.65	20.1	10,542	0.19%
2021/04/22	21.2	28.24	46.3	28.38	27.90	-25.1	10,540	-0.24%
2021/04/21	31.7	31.73	12	30.83	31.00	19.7	10,573	0.19%
2021/04/20	1.4	31.81	1	32.60	31.70	0.4	10,615	0.00%
2021/04/19	26.5	33.34	21.6	34.76	32.75	5	10,752	0.05%
2021/04/16	6	35.98	6	35.27	36.30	0	10,808	0.00%
2021/04/15	3.1	32.69	2	32.15	33.00	1.1	10,947	0.01%
2021/04/14	30	31.21	13.3	30.28	31.90	16.7	11,113	0.15%
2021/04/13	10.3	36.28	26	33.78	33.20	-15.7	11,241	-0.14%
2021/04/12	31.5	36.90	1	37.60	36.50	30.5	11,296	0.27%
2021/04/09	37.6	37.78	10	39.22	37.80	27.6	11,456	0.24%
2021/04/08	57.7	39.44	41	40.80	39.85	16.7	11,332	0.15%
2021/04/07	11.1	40.17	3	40.17	40.50	8.1	11,139	0.07%
2021/04/06	8.1	35.96	8.2	36.19	36.85	-0.1	11,109	0.00%
2021/04/01	57.2	31.61	25	32.12	33.50	32.2	11,321	0.28%
2021/03/31	12	30.26	13.2	30.11	30.70	-1.2	11,137	-0.01%
2021/03/30	16	28.21	12	28.54	27.95	4	11,109	0.04%
2021/03/29	6	27.62	7	27.83	27.55	-1	11,221	-0.01%
2021/03/26	4	26.98	31	27.24	28.00	-27	11,462	-0.24%
2021/03/25	41.3	27.87	39.1	28.14	27.90	2.2	11,748	0.02%
2021/03/24	33	26.02	36	26.47	26.75	-3	12,908	-0.02%
2021/03/23	105.1	26.10	75	25.15	24.35	30.1	13,165	0.23%	大買/
2021/03/22	35	26.40	0	0.00	26.40	35	12,040	0.29%
2021/03/19	25	24.00	17	24.00	24.00	8	12,104	0.07%
2021/03/18	23	21.85	22	21.85	21.85	1	12,247	0.01%
2021/03/17	35	19.45	57	19.36	19.90	-22	12,261	-0.18%
2021/03/16	33.1	18.38	26	18.40	19.00	7.1	11,553	0.06%
2021/03/15	112	18.19	118	18.04	18.05	-6	11,407	-0.05%	大買/大賣/
2021/03/12	19	17.64	14	17.63	17.65	5	11,400	0.04%
2021/03/11	6	17.18	12	17.32	17.30	-6	11,544	-0.05%
2021/03/10	1	16.95	1	17.40	16.95	0	12,278	0.00%
2021/03/09	1	16.65	11	16.44	16.95	-10	12,373	-0.08%
2021/03/08	0	0.00	22	16.89	16.75	-22	12,498	-0.18%
2021/03/05	3	16.90	6	16.97	16.80	-3	12,764	-0.02%
2021/03/04	14	17.40	0	0.00	17.30	14	12,865	0.11%
2021/03/03	5	16.95	7	17.20	17.20	-2	12,877	-0.02%
2021/03/02	50	17.45	49	18.30	17.35	1	13,058	0.01%
2021/02/26	2	17.38	20	17.46	17.70	-18	13,319	-0.14%
2021/02/25	13	17.64	11	17.60	17.50	2	13,530	0.01%
2021/02/24	6	17.73	24	17.33	17.50	-18	13,848	-0.13%
2021/02/23	13	17.84	9	17.77	17.60	4	14,549	0.03%
2021/02/22	42	18.92	23	18.78	18.75	19	16,106	0.12%
2021/02/19	17	18.43	16	18.50	18.40	1	16,893	0.01%
2021/02/18	130	18.56	57	18.53	18.50	73	17,339	0.42%	大買/
2021/02/17	5	17.40	1	17.50	17.65	4	17,392	0.02%
2021/02/05	1	16.05	6	16.30	16.05	-5	18,457	-0.03%
2021/02/04	1	16.05	4	16.18	16.15	-3	18,575	-0.02%
2021/02/03	15	16.13	17	16.28	16.10	-2	18,747	-0.01%
2021/02/02	52	15.84	47	15.94	16.05	5	19,260	0.03%
2021/02/01	85	15.71	78	15.61	16.00	7	20,419	0.03%
2021/01/29	23	14.96	52	15.09	15.65	-29	21,208	-0.14%
2021/01/28	0	0.00	5	14.24	14.30	-5	21,057	-0.02%
2021/01/27	10	14.10	3	13.97	14.05	7	21,126	0.03%
2021/01/26	4	13.90	5	14.05	13.70	-1	21,214	0.00%
2021/01/25	6	13.91	1	14.30	14.30	5	21,304	0.02%
2021/01/22	2	13.28	0	0.00	13.60	2	21,881	0.01%
2021/01/21	2	13.73	1	13.95	13.60	1	22,107	0.00%
2021/01/20	10	14.10	1	13.90	13.65	9	22,944	0.04%
2021/01/19	2	14.50	0	0.00	14.50	2	22,992	0.01%
2021/01/18	1	14.40	14	14.96	14.90	-13	23,412	-0.06%
2021/01/15	3	15.10	2	14.75	14.70	1	24,096	0.00%
2021/01/14	21	15.45	24	15.36	15.30	-3	25,209	-0.01%
2021/01/13	5	15.21	27	15.24	15.10	-22	25,440	-0.09%
2021/01/12	22	15.69	16	15.72	15.40	6	25,401	0.02%
2021/01/11	7	16.49	13	16.53	16.65	-6	25,317	-0.02%
2021/01/08	55	17.20	33	16.92	16.60	22	25,313	0.09%
2021/01/07	83	16.82	73	17.03	16.85	10	25,274	0.04%
2021/01/06	26	16.43	32	16.47	16.50	-6	25,542	-0.02%
2021/01/05	5	16.96	21	17.23	17.00	-16	25,605	-0.06%
2021/01/04	29	18.01	68	17.80	17.50	-39	25,605	-0.15%
2020/12/31	40	17.64	0	0.00	17.25	40	25,391	0.16%
2020/12/30	0	0.00	59	17.19	17.40	-59	25,329	-0.23%
2020/12/29	6	17.53	35	17.38	17.30	-29	25,250	-0.11%
2020/12/28	18	18.12	57	18.09	17.65	-39	25,122	-0.16%
2020/12/25	3.3	17.32	9	17.39	17.25	-5.7	24,821	-0.02%
2020/12/24	7	17.53	7	17.38	17.50	0	24,665	0.00%
2020/12/23	58	17.70	71	17.83	17.55	-13	24,380	-0.05%
2020/12/22	8	17.84	23	17.81	17.05	-15	24,245	-0.06%
2020/12/21	90	18.93	75	18.51	18.05	15	23,970	0.06%
2020/12/18	615	19.35	491.2	18.97	18.70	123.8	23,684	0.52%	大買/大賣/鉅額交易
2020/12/17	70.2	18.01	52	18.10	18.20	18.2	22,522	0.08%
2020/12/16	7	16.69	18	16.67	16.55	-11	22,164	-0.05%
2020/12/15	36	16.32	2	16.45	16.20	34	22,041	0.15%
2020/12/14	23	16.71	25	16.83	16.60	-2	21,951	-0.01%
2020/12/11	6	16.14	37.1	16.07	16.00	-31.1	21,725	-0.14%
2020/12/10	9	17.06	5	17.22	16.65	4	21,536	0.02%
2020/12/09	14	17.27	30	17.29	17.05	-16	21,348	-0.07%
2020/12/08	23	18.10	21	17.92	17.90	2	21,085	0.01%
2020/12/07	9	17.85	101	17.73	17.70	-92	20,932	-0.44%	大賣/
2020/12/04	107	18.54	118	18.47	17.95	-11	20,725	-0.05%	大買/大賣/
2020/12/03	10	17.64	0	0.00	17.45	10	19,960	0.05%
2020/12/02	6	17.95	0	0.00	17.70	6	19,873	0.03%
2020/12/01	28	18.41	40	18.89	18.30	-12	19,753	-0.06%
2020/11/30	1	18.30	3	18.05	18.10	-2	19,546	-0.01%
2020/11/27	36	17.83	29	17.85	17.85	7	19,607	0.04%
2020/11/26	13	18.95	6	19.00	18.75	7	19,397	0.04%
2020/11/25	45	19.29	304	19.08	18.95	-259	19,171	-1.35%	大賣/鉅額交易
2020/11/24	57.1	18.96	25	18.68	18.65	32.1	18,775	0.17%
2020/11/23	46	19.28	15	19.33	19.00	31	18,562	0.17%
2020/11/20	73	18.94	54	19.08	19.20	19	18,218	0.10%
2020/11/19	381	19.71	137	19.48	19.10	244	17,425	1.40%	大買/大賣/鉅額交易
2020/11/18	41	18.34	51	18.49	18.55	-10	15,774	-0.06%
2020/11/17	146	18.01	98	18.11	17.25	48	14,842	0.32%	大買/
2020/11/16	141	17.15	80.3	17.28	17.30	60.7	14,314	0.42%	大買/
2020/11/13	265.3	17.36	310	17.40	17.30	-44.7	14,107	-0.32%	大買/大賣/
2020/11/12	36	16.49	92	16.25	16.20	-56	13,180	-0.42%
2020/11/11	47	16.52	17	16.61	16.15	30	13,049	0.23%
2020/11/10	108	16.66	84	16.81	16.55	24	12,829	0.19%	大買/
2020/11/09	120	16.99	58	16.90	17.05	62	12,241	0.51%	大買/
2020/11/06	49	16.33	200	16.56	16.60	-151	10,997	-1.37%	大賣/鉅額交易
2020/11/05	27	15.29	5	15.33	15.10	22	9,976	0.22%
2020/11/04	6	14.92	7	15.04	15.25	-1	9,771	-0.01%
2020/11/03	11	14.74	0	0.00	14.70	11	9,658	0.11%
2020/11/02	22	15.13	23	14.83	14.70	-1	9,540	-0.01%
2020/10/30	70	15.40	77	15.54	15.00	-7	9,403	-0.07%
2020/10/29	41	15.01	1	15.20	15.10	40	8,786	0.46%
2020/10/28	50	15.51	52	15.31	15.50	-2	8,453	-0.02%
2020/10/27	0	0.00	15	14.68	14.45	-15	7,583	-0.20%
2020/10/26	22	15.23	108	15.32	14.70	-86	7,463	-1.15%	大賣/
2020/10/23	139	14.79	64	14.85	15.05	75	7,132	1.05%	大買/
2020/10/22	267	14.39	170	14.65	14.95	97	6,473	1.50%	大買/大賣/
2020/10/21	13	13.09	30	13.44	13.60	-17	5,302	-0.32%
2020/10/20	0	0.00	1	12.40	12.40	-1	4,980	-0.02%
2020/10/19	4	12.49	7	12.52	12.60	-3	4,951	-0.06%
2020/10/16	3	12.62	2	12.50	12.30	1	4,874	0.02%
2020/10/15	40	12.97	6	13.01	12.55	34	4,772	0.71%
2020/10/14	103	13.02	44	12.96	13.00	59	4,618	1.28%	大買/
2020/10/13	12	12.22	13	12.08	12.40	-1	4,163	-0.02%
2020/10/08	0	0.00	3	11.27	11.20	-3	3,884	-0.08%
2020/10/05	1	11.00	0	0.00	11.00	1	3,877	0.03%
2020/09/24	0	0.00	3	10.95	11.05	-3	3,692	-0.08%
2020/09/23	5	11.34	8	11.74	11.20	-3	3,630	-0.08%
2020/09/22	31	12.59	23	12.42	11.75	8	3,599	0.22%
2020/09/21	4	11.70	10	12.21	12.35	-6	3,146	-0.19%
2020/09/18	0	0.00	8	11.43	11.25	-8	2,957	-0.27%
2020/09/17	1	11.25	9	11.29	11.25	-8	2,933	-0.27%
2020/09/16	0	0.00	1	11.00	11.15	-1	2,913	-0.03%
2020/09/09	4	11.00	0	0.00	11.00	4	2,828	0.14%
2020/09/07	1	11.20	5	11.25	11.20	-4	2,771	-0.14%
2020/09/04	2	11.20	4	11.20	11.25	-2	2,752	-0.07%
2020/09/03	5	11.47	2	11.70	11.40	3	2,712	0.11%
2020/09/02	9	11.60	10	11.91	11.90	-1	2,642	-0.04%
2020/09/01	0	0.00	4	11.40	11.35	-4	2,443	-0.16%
2020/08/28	1	10.65	1	10.70	10.55	0	2,364	0.00%
2020/08/27	1	10.95	0	0.00	10.80	1	2,341	0.04%
2020/08/26	5	11.11	0	0.00	11.05	5	2,369	0.21%
2020/08/25	5	11.22	0	0.00	11.45	5	2,334	0.21%
2020/08/24	7	11.31	2	11.55	11.30	5	2,319	0.22%
2020/08/21	0	0.00	2	11.20	10.95	-2	2,260	-0.09%
2020/08/20	2	10.60	6	11.03	10.75	-4	2,208	-0.18%
2020/08/19	25	11.86	11	11.89	11.75	14	2,095	0.67%
2020/08/18	23	10.61	27	10.73	11.10	-4	1,767	-0.23%
2020/08/17	20	9.90	0	0.00	10.10	20	1,502	1.33%
2020/08/10	0	0.00	1	9.72	9.73	-1	1,441	-0.07%
2020/08/05	1	9.96	0	0.00	9.84	1	1,453	0.07%
2020/07/31	1	9.78	1	9.68	9.69	0	1,512	0.00%
2020/07/29	62	10.35	61	10.07	9.80	1	1,516	0.07%
2020/07/28	0	0.00	5	9.63	10.05	-5	1,425	-0.35%
2020/07/27	2	9.54	0	0.00	9.37	2	1,378	0.15%
2020/07/21	3	9.68	0	0.00	9.60	3	1,399	0.21%
2020/07/15	0	0.00	31	10.10	10.00	-31	1,382	-2.24%
2020/07/13	2	10.05	0	0.00	10.10	2	1,257	0.16%
2020/07/10	3	9.76	0	0.00	9.87	3	1,223	0.25%
2020/07/09	8	10.11	0	0.00	10.00	8	1,215	0.66%
2020/07/07	0	0.00	3	10.10	10.20	-3	1,194	-0.25%
2020/07/06	0	0.00	2	10.10	10.00	-2	1,187	-0.17%
2020/07/03	0.4	9.92	0	0.00	9.96	0.4	1,175	0.03%
2020/07/02	3	9.95	0	0.00	10.05	3	1,173	0.26%
2020/07/01	0	0.00	1	9.94	10.05	-1	1,164	-0.09%
2020/06/18	1	9.79	0	0.00	9.88	1	1,036	0.10%
2020/06/12	0	0.00	1	9.44	9.50	-1	1,216	-0.08%
2020/06/10	0	9.95	0	0.00	9.95	0	1,217	0.00%
2020/06/08	0.3	10.00	0	0.00	10.00	0.3	1,259	0.02%
2020/06/05	11	10.25	0	0.00	10.10	11	1,260	0.87%
2020/06/04	19	10.10	1	10.00	10.05	18	1,260	1.43%
2020/06/03	1	10.10	0	0.00	10.15	1	1,273	0.08%
2020/06/02	2	10.50	0	0.00	10.10	2	1,269	0.16%
2020/05/29	0	0.00	2	9.87	9.94	-2	1,190	-0.17%
2020/05/27	0	0.00	4	9.50	9.57	-4	1,136	-0.35%
2020/05/20	0	0.00	1	9.95	9.95	-1	1,144	-0.09%
2020/05/12	0	0.00	2	10.10	9.92	-2	1,132	-0.18%
2020/05/11	0	0.00	1	10.20	10.20	-1	1,159	-0.09%
2020/05/08	3	10.45	4	10.35	10.40	-1	1,174	-0.09%
2020/05/05	1	10.20	0	0.00	10.15	1	1,146	0.09%
2020/05/04	1	10.85	1	10.20	10.10	0	1,141	0.00%
2020/04/30	2	10.00	0	0.00	10.00	2	1,085	0.18%
2020/04/27	2	9.16	0	0.00	9.25	2	1,056	0.19%
2020/04/22	0	0.00	1	8.66	8.60	-1	1,083	-0.09%
2020/04/21	2	8.64	0	0.00	8.59	2	1,100	0.18%
2020/04/17	0.3	8.88	0	0.00	8.88	0.3	1,101	0.02%
2020/04/14	0	0.00	8	8.70	8.74	-8	1,139	-0.70%
2020/04/13	2	8.54	0	0.00	8.56	2	1,181	0.17%
2020/04/01	0	0.00	4	7.94	8.05	-4	1,319	-0.30%
2020/03/30	2	7.72	0	0.00	7.88	2	1,325	0.15%
2020/03/27	2	7.96	0	0.00	7.92	2	1,333	0.15%
2020/03/26	0	0.00	2	7.90	7.94	-2	1,354	-0.15%
2020/03/25	0	0.00	14	7.30	7.37	-14	1,371	-1.02%
2020/03/24	2	6.99	0	0.00	6.99	2	1,413	0.14%
2020/03/19	6	7.06	0	0.00	6.75	6	1,442	0.42%
2020/03/13	0	0.00	2	7.92	8.12	-2	1,275	-0.16%
2020/03/11	3	9.55	0	0.00	9.50	3	1,229	0.24%
2020/03/10	2	9.24	0	0.00	9.57	2	1,241	0.16%
2020/03/09	1	10.00	0	0.00	9.55	1	1,246	0.08%
2020/03/05	0	0.00	2	10.25	10.25	-2	1,272	-0.16%
2020/03/03	2	10.13	0	0.00	10.10	2	1,284	0.16%
2020/03/02	2	9.88	1	9.95	9.97	1	1,294	0.08%
2020/02/27	2	10.15	0	0.00	10.05	2	1,296	0.15%
2020/02/26	0	0.00	1	10.50	10.40	-1	1,345	-0.07%
2020/02/19	0	0.00	2	10.90	10.95	-2	1,548	-0.13%
2020/02/12	2	10.98	0	0.00	11.00	2	1,559	0.13%
2020/02/10	4	11.20	3	11.22	10.90	1	1,491	0.07%
2020/02/03	3	10.10	0	0.00	10.10	3	1,455	0.21%
2020/01/30	4	11.05	0	0.00	10.80	4	1,658	0.24%
2020/01/20	4	11.80	0	0.00	12.00	4	1,710	0.23%
2020/01/13	2	11.90	0	0.00	11.90	2	1,662	0.12%
2020/01/09	2	11.80	0	0.00	11.70	2	1,690	0.12%
2020/01/03	0	0.00	2	12.25	12.20	-2	1,645	-0.12%
2020/01/02	0	0.00	15	12.63	12.50	-15	1,611	-0.93%
2019/12/30	1	12.15	4	12.19	12.20	-3	1,538	-0.19%
2019/12/26	0	0.00	3	11.90	12.00	-3	1,526	-0.20%
2019/12/20	4	12.09	1	12.10	12.20	3	1,525	0.20%
2019/12/18	0	0.00	4	11.75	11.70	-4	1,452	-0.28%
2019/12/16	7	11.35	0	0.00	11.35	7	1,473	0.48%
2019/12/12	1	11.55	1	11.55	11.60	0	1,462	0.00%
2019/12/09	0	0.00	5	11.52	11.45	-5	1,508	-0.33%
2019/12/05	6	11.80	0	0.00	11.80	6	1,512	0.40%
2019/12/04	1	11.60	1	11.70	11.75	0	1,499	0.00%
2019/12/03	6	11.69	0	0.00	11.60	6	1,493	0.40%
2019/11/29	0	0.00	8	11.45	11.40	-8	1,521	-0.53%
2019/11/26	1	11.50	3	11.50	11.50	-2	1,520	-0.13%
2019/11/19	10	11.10	0	0.00	11.05	10	1,491	0.67%
2019/11/15	0	0.00	0.3	10.35	10.40	-0.3	1,355	-0.02%
2019/10/01	0	0.00	2	10.70	10.70	-2	3,030	-0.07%
2019/09/27	2	10.55	0	0.00	10.55	2	3,095	0.06%
2019/09/25	0.2	11.10	0	0.00	11.15	0.2	3,260	0.01%
2019/09/23	0.3	11.25	0	0.00	11.30	0.3	3,537	0.01%
2019/09/05	0	0.00	3	11.30	11.20	-3	5,298	-0.06%
2019/08/29	0	0.00	1	11.25	11.15	-1	5,241	-0.02%
2019/08/27	0	0.00	2	11.40	11.35	-2	5,327	-0.04%
2019/08/13	0	0.00	1	12.05	12.00	-1	5,841	-0.02%
2019/08/08	0	0.00	2	12.35	12.40	-2	5,792	-0.03%
2019/08/06	86.3	12.79	85	12.61	12.25	1.3	5,674	0.02%
2019/08/05	0	0.00	3	12.05	12.15	-3	5,412	-0.06%
2019/08/02	8	12.20	0	0.00	11.70	8	5,353	0.15%
2019/07/30	0	0.00	1	11.50	11.50	-1	5,202	-0.02%
2019/07/25	0	0.00	2	12.30	12.20	-2	5,143	-0.04%
2019/07/24	2	12.00	1	12.00	12.05	1	5,046	0.02%
2019/07/23	1	12.00	1	12.00	12.00	0	5,015	0.00%
2019/07/19	1	12.25	1	12.35	12.05	0	4,969	0.00%
2019/07/18	1	12.20	0	0.00	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	4	11.96	0	0.00	12.10	4	4,826	0.08%
2019/07/12	9	12.63	4	12.58	12.40	5	4,734	0.11%
2019/07/11	0	0.00	1	13.45	13.10	-1	4,624	-0.02%
2019/07/10	0	0.00	8	13.73	13.75	-8	4,472	-0.18%
2019/07/08	1	12.70	0	0.00	12.45	1	4,097	0.02%
2019/07/04	5	13.00	5	12.90	12.90	0	4,030	0.00%
2019/07/03	1	12.95	0	0.00	12.80	1	3,992	0.03%
2019/07/02	0	0.00	1	13.30	12.80	-1	4,026	-0.02%
2019/07/01	3	13.00	4	12.89	13.05	-1	4,113	-0.02%
2019/06/28	2	12.88	2	12.60	13.00	0	4,020	0.00%
2019/06/27	13	12.93	6	12.93	13.00	7	3,877	0.18%
2019/06/26	5	12.00	2	12.25	12.65	3	3,282	0.09%
2019/06/25	10	11.65	10	11.85	11.50	0	2,854	0.00%
2019/06/24	2	11.58	6	11.61	11.75	-4	2,509	-0.16%
2019/06/21	2	10.70	1	11.25	10.70	1	2,293	0.04%
2019/06/19	1	10.60	0	0.00	10.70	1	2,220	0.05%
2019/06/18	2	10.78	2	10.80	10.70	0	2,213	0.00%
2019/06/17	1	10.45	1	10.65	10.45	0	2,136	0.00%
2019/06/10	2	10.15	0	0.00	10.10	2	2,229	0.09%
2019/06/05	0	0.00	1	10.50	10.45	-1	2,225	-0.04%
2019/05/31	0	0.00	3	10.95	11.05	-3	2,114	-0.14%
2019/05/29	0	0.00	5	11.40	11.15	-5	2,020	-0.25%
2019/05/28	8	11.02	4	10.80	11.40	4	1,689	0.24%
2019/05/27	0	0.00	1	10.45	10.40	-1	1,478	-0.07%
2019/05/23	0	0.00	2	10.00	9.97	-2	1,457	-0.14%
2019/05/22	3	9.92	2	10.05	9.92	1	1,450	0.07%
2019/05/21	6	9.89	3	9.96	9.98	3	1,449	0.21%
2019/05/17	2	9.78	0	0.00	9.75	2	1,518	0.13%
2019/05/14	0	0.00	2	10.00	10.05	-2	1,546	-0.13%
2019/05/13	0	0.00	4	10.05	9.70	-4	1,510	-0.26%
2019/05/03	0	0.00	4	9.92	9.97	-4	1,490	-0.27%
2019/05/02	0	0.00	3	9.74	9.74	-3	1,484	-0.20%
2019/04/29	3	9.60	1	9.63	9.60	2	1,483	0.13%
2019/04/24	3	10.05	0	0.00	10.05	3	1,499	0.20%
2019/04/23	0	0.00	3	10.25	10.10	-3	1,491	-0.20%
2019/04/19	5	10.10	1	10.15	10.15	4	1,460	0.27%
2019/04/18	0	0.00	3	10.20	10.10	-3	1,454	-0.21%
2019/04/17	0	0.00	3	10.45	10.40	-3	1,455	-0.21%
2019/04/11	2	10.55	3	10.73	10.50	-1	1,434	-0.07%
2019/04/10	8	10.65	0	0.00	10.55	8	1,397	0.57%
2019/04/09	2	11.30	0	0.00	11.30	2	1,314	0.15%
2019/04/08	3	11.60	0	0.00	11.50	3	1,295	0.23%
2019/04/03	0	0.00	6	11.45	11.40	-6	1,213	-0.49%
2019/04/02	3	10.75	0	0.00	10.75	3	1,077	0.28%
2019/03/29	0	0.00	2	10.95	10.90	-2	1,213	-0.16%
2019/03/28	0	0.00	2	10.75	10.80	-2	1,306	-0.15%
2019/03/26	0	0.00	10	10.50	10.50	-10	1,285	-0.78%
2019/03/21	3	10.40	1	10.40	10.40	2	1,275	0.16%
2019/03/19	4	10.95	6	11.06	10.60	-2	1,246	-0.16%
2019/03/18	0	0.00	2	10.55	10.55	-2	1,117	-0.18%
2019/03/15	2	10.40	0	0.00	10.40	2	1,104	0.18%
2019/03/14	2	10.45	2	10.55	10.45	0	1,093	0.00%
2019/03/13	2	10.30	2	10.40	10.30	0	1,083	0.00%
2019/03/06	2	10.25	6	10.25	10.25	-4	1,095	-0.37%
2019/03/05	2	10.35	4	10.43	10.35	-2	1,104	-0.18%
2019/02/26	4	10.43	0	0.00	10.30	4	1,102	0.36%
2019/02/25	3	10.65	4	10.58	10.65	-1	1,101	-0.09%
2019/02/19	2	10.35	3	10.53	10.20	-1	1,086	-0.09%
2019/02/18	2	10.35	8	10.24	10.35	-6	1,064	-0.56%
2019/02/14	6	9.99	2	10.20	9.93	4	1,030	0.39%
2019/02/13	1	10.00	2	10.15	10.00	-1	1,015	-0.10%
2019/02/12	0	0.00	3	9.71	9.73	-3	979	-0.31%
2019/02/11	0	0.00	1	9.43	9.48	-1	984	-0.10%
2019/01/29	2	9.48	0	0.00	9.48	2	1,009	0.20%
2019/01/24	0	0.00	2	9.60	9.64	-2	1,091	-0.18%
2019/01/18	0	0.00	2	9.63	9.56	-2	1,107	-0.18%
2019/01/17	2	9.51	1	9.56	9.41	1	1,116	0.09%
2019/01/16	0	0.00	10	9.40	9.40	-10	1,117	-0.89%
2019/01/09	0	0.00	1	9.50	9.50	-1	1,123	-0.09%
2019/01/04	2	9.22	0	0.00	9.24	2	1,174	0.17%
2018/12/27	3	9.78	3	9.99	9.77	0	1,247	0.00%
2018/12/26	7	9.94	0	0.00	9.75	7	1,241	0.56%
2018/12/25	2	10.35	0	0.00	10.30	2	1,209	0.17%
2018/12/24	5	10.73	11	10.74	10.60	-6	1,155	-0.52%
2018/12/22	3	10.20	0	0.00	10.35	3	1,047	0.29%
2018/12/21	1	10.40	9	10.16	10.45	-8	1,001	-0.80%
2018/12/19	4	9.84	2	10.10	9.83	2	917	0.22%
2018/12/18	2	9.85	3	9.97	9.83	-1	912	-0.11%
2018/12/05	3	9.93	0	0.00	9.98	3	969	0.31%
2018/12/04	0	0.00	2	10.35	10.10	-2	1,000	-0.20%
2018/11/28	0	0.00	2	9.74	9.70	-2	1,137	-0.18%
2018/11/23	2	9.37	0	0.00	9.32	2	1,402	0.14%
2018/11/22	2	9.60	2	9.78	9.60	0	1,577	0.00%
2018/11/21	0	0.00	3	9.49	9.53	-3	1,572	-0.19%
2018/11/16	5	9.41	0	0.00	9.30	5	1,590	0.31%
2018/11/13	3	9.86	0	0.00	9.89	3	1,598	0.19%
2018/11/08	4	10.29	3	10.60	10.15	1	1,677	0.06%
2018/11/05	1	10.05	0	0.00	10.05	1	1,749	0.06%
2018/11/02	2	10.25	2	10.70	10.25	0	1,755	0.00%
2018/11/01	6	10.13	6	10.30	10.35	0	1,749	0.00%
2018/10/31	0	0.00	2	9.58	9.56	-2	1,732	-0.12%
2018/10/26	0	0.00	2	9.45	9.20	-2	1,802	-0.11%
2018/10/25	4	9.22	0	0.00	9.24	4	1,842	0.22%
2018/10/23	2	9.99	0	0.00	9.99	2	1,902	0.11%
2018/10/22	0	0.00	2	10.25	10.20	-2	2,011	-0.10%
2018/10/16	0	0.00	2	10.45	10.35	-2	2,609	-0.08%
2018/10/12	0	0.00	2	9.70	9.91	-2	2,664	-0.08%
2018/10/11	2	9.99	0	0.00	9.99	2	2,776	0.07%
2018/10/05	2	11.35	0	0.00	11.40	2	2,890	0.07%
2018/09/28	0	0.00	1	13.05	12.75	-1	3,015	-0.03%
2018/09/27	1	12.75	1	12.95	12.55	0	3,462	0.00%
2018/09/26	1	12.65	2	12.80	12.65	-1	3,499	-0.03%
2018/09/18	2	12.35	0	0.00	12.35	2	3,571	0.06%
2018/09/14	0	0.00	1	12.85	12.80	-1	3,671	-0.03%
2018/09/11	0	0.00	1	12.75	12.65	-1	3,752	-0.03%
2018/09/10	2	12.35	0	0.00	12.35	2	3,756	0.05%
2018/09/07	4	13.30	1	13.35	13.15	3	3,808	0.08%
2018/09/06	5	13.89	3	13.88	13.95	2	3,792	0.05%
2018/09/05	0	0.00	10	14.64	14.20	-10	3,800	-0.26%
2018/09/04	2	14.18	0	0.00	14.15	2	3,764	0.05%
2018/09/03	0	0.00	2	14.33	14.30	-2	3,806	-0.05%
2018/08/31	13	14.25	9	14.41	14.00	4	3,770	0.11%
2018/08/30	5	14.03	2	14.03	13.85	3	3,686	0.08%
2018/08/29	2	13.98	8	14.10	14.40	-6	3,660	-0.16%
2018/08/27	3	12.80	2	13.05	13.10	1	3,589	0.03%
2018/08/21	1	13.20	0	0.00	13.30	1	3,860	0.03%
2018/08/20	2	14.10	0	0.00	14.10	2	3,895	0.05%
2018/08/17	3	14.15	1	14.25	14.15	2	3,911	0.05%
2018/08/16	0	0.00	7	14.34	14.50	-7	3,926	-0.18%
2018/08/15	1	13.70	0	0.00	13.80	1	3,977	0.03%
2018/08/14	2	14.18	31	14.00	14.10	-29	4,041	-0.72%
2018/08/13	4	14.40	2	14.50	14.35	2	4,102	0.05%
2018/08/10	0	0.00	4	15.69	15.65	-4	4,071	-0.10%
2018/08/09	5	15.59	1	15.55	15.65	4	4,101	0.10%
2018/08/08	0	0.00	4	15.78	15.85	-4	4,171	-0.10%
2018/08/07	6	15.49	0	0.00	15.45	6	4,245	0.14%
2018/08/06	2	15.65	0	0.00	15.65	2	4,330	0.05%
2018/07/30	0	0.00	2	16.80	16.70	-2	4,844	-0.04%
2018/07/27	1	16.90	0	0.00	17.10	1	4,977	0.02%
2018/07/26	5	16.72	4	16.58	16.65	1	4,929	0.02%
2018/07/25	41	16.99	1	17.30	17.05	40	4,817	0.83%
2018/07/24	0	0.00	2	15.55	15.75	-2	4,673	-0.04%
2018/07/23	0	0.00	1	15.05	15.00	-1	4,811	-0.02%
2018/07/20	2	15.25	1	15.25	15.20	1	4,913	0.02%
2018/07/19	2	15.80	0	0.00	15.60	2	5,042	0.04%
2018/07/18	1	15.60	1	15.70	15.95	0	5,213	0.00%
2018/07/17	1	15.65	0	0.00	15.60	1	5,226	0.02%
2018/07/16	1	14.90	1	14.80	14.75	0	5,204	0.00%
2018/07/09	0.3	14.70	0	0.00	14.80	0.3	6,051	0.00%
2018/07/06	0	0.00	7	14.90	15.25	-7	6,270	-0.11%
2018/07/05	11	15.67	4	15.50	15.75	7	6,463	0.11%
2018/06/19	0.4	16.50	0	0.00	16.50	0.4	10,546	0.00%
2018/06/12	0.3	16.80	0	0.00	16.85	0.3	12,583	0.00%
2018/06/05	2	18.15	2	18.15	18.20	0	13,595	0.00%
2018/06/04	5	17.95	5	17.75	17.75	0	14,064	0.00%
2018/06/01	0	0.00	2	17.55	17.70	-2	14,577	-0.01%
2018/05/31	3	18.03	2	17.83	17.70	1	15,099	0.01%
2018/05/30	1	18.10	0	0.00	18.00	1	15,866	0.01%
2018/05/29	5	17.20	0	0.00	17.20	5	16,729	0.03%
2018/05/28	0	17.65	0	0.00	17.70	0	17,252	0.00%
2018/05/24	0	0.00	1	18.15	18.20	-1	18,899	-0.01%
2018/05/22	0	0.00	2	19.20	19.05	-2	19,658	-0.01%
2018/05/21	0	0.00	1	19.30	19.00	-1	19,665	-0.01%
2018/05/17	1	18.70	0	0.00	18.65	1	19,691	0.01%
2018/05/16	0	0.00	4	19.13	18.90	-4	19,711	-0.02%
2018/05/15	6	18.88	6	18.86	18.55	0	19,715	0.00%
2018/05/11	3	19.13	2	19.18	19.00	1	19,723	0.01%
2018/05/10	3	20.05	0	0.00	20.10	3	19,658	0.02%
2018/05/09	10	20.75	15	20.75	20.20	-5	19,617	-0.03%
2018/05/08	3.3	19.74	3	20.20	19.70	0.3	19,609	0.00%
2018/05/07	4	19.80	3	20.30	19.70	1	19,730	0.01%
2018/05/04	18	20.43	18	20.36	20.20	0	20,048	0.00%
2018/05/02	1	20.00	1	20.00	19.50	0	20,180	0.00%
2018/04/30	4	20.16	5	20.61	20.25	-1	20,813	0.00%
2018/04/26	10	19.10	0	0.00	18.65	10	21,311	0.05%
2018/04/25	5	19.73	12	19.64	20.20	-7	21,444	-0.03%
2018/04/24	3.1	20.31	5	21.38	19.70	-1.9	21,421	-0.01%
2018/04/23	0	0.00	4	22.05	21.75	-4	21,234	-0.02%
2018/04/19	12	23.32	2	22.85	22.80	10	21,078	0.05%
2018/04/18	1	21.65	1	22.50	22.15	0	21,106	0.00%
2018/04/16	0	0.00	1	22.55	22.10	-1	21,233	0.00%
2018/04/13	6	23.82	2	23.70	23.15	4	21,163	0.02%
2018/04/12	0	0.00	1	23.10	23.10	-1	20,778	0.00%
2018/04/11	0	0.00	1	23.15	22.95	-1	20,546	0.00%
2018/04/10	1	24.40	0	0.00	23.00	1	20,305	0.00%
2018/04/09	0	0.00	1	25.20	24.20	-1	20,075	0.00%
2018/04/03	5	24.29	2	24.53	24.80	3	19,766	0.02%
2018/04/02	15	24.95	13	24.98	24.20	2	19,384	0.01%
2018/03/31	5	22.96	8	23.18	23.90	-3	18,544	-0.02%
2018/03/30	3	22.52	0	0.00	22.20	3	18,169	0.02%
2018/03/29	19	23.69	4	23.98	23.45	15	17,840	0.08%
2018/03/28	5	23.49	2	23.43	23.60	3	17,599	0.02%
2018/03/27	0	0.00	1	22.95	23.30	-1	17,423	-0.01%
2018/03/26	53	24.48	31	24.03	23.20	22	17,178	0.13%
2018/03/23	169	24.28	240	23.29	24.30	-71	16,765	-0.42%	大買/大賣/
2018/03/22	22	23.14	93	24.71	23.20	-71	16,108	-0.44%
2018/03/21	55	26.53	69	26.68	25.45	-14	15,576	-0.09%
2018/03/20	5	24.61	5	25.42	25.75	0	14,514	0.00%
2018/03/19	5	23.21	0	0.00	23.45	5	13,762	0.04%
2018/03/16	5	21.35	0	0.00	21.35	5	13,532	0.04%
2018/03/15	1	21.70	0	0.00	21.60	1	13,522	0.01%
2018/03/14	0	0.00	10	22.65	22.50	-10	13,429	-0.07%
2018/03/13	28	23.03	1	23.50	23.10	27	13,352	0.20%
2018/03/12	10	21.89	5	21.49	22.05	5	13,259	0.04%
2018/03/09	11	23.71	110	23.49	22.95	-99	13,083	-0.76%	大賣/
2018/03/08	75.1	27.60	64	26.30	25.45	11.1	12,833	0.09%
2018/03/07	175	27.82	17	28.09	28.25	158	12,386	1.28%	大買/鉅額交易
2018/03/06	112	24.94	28	24.45	25.70	84	12,016	0.70%	大買/
2018/03/05	439	22.66	32	22.92	23.40	407	11,526	3.53%	大買/鉅額交易
2018/03/02	18	19.80	172	19.96	21.30	-154	10,741	-1.43%	大賣/鉅額交易
2018/03/01	16	19.70	22	19.34	19.40	-6	9,776	-0.06%
2018/02/27	22	20.35	25	19.16	19.85	-3	9,232	-0.03%
2018/02/26	23	20.28	15	20.30	20.40	8	8,440	0.09%
2018/02/23	26	18.36	12	18.55	18.55	14	7,520	0.19%
2018/02/22	3	16.77	2	16.68	16.90	1	6,916	0.01%
2018/02/21	1	16.00	2	15.65	16.10	-1	6,658	-0.02%
2018/02/12	2	15.05	0	0.00	14.65	2	6,559	0.03%
2018/02/06	8	16.41	1	15.60	15.35	7	6,289	0.11%
2018/02/05	0	0.00	4	16.55	17.05	-4	6,203	-0.06%
2018/02/01	24	18.21	5	18.10	17.75	19	6,086	0.31%
2018/01/29	20	18.75	21	18.35	18.50	-1	5,603	-0.02%
2018/01/26	35	17.24	0	0.00	17.60	35	5,201	0.67%
2018/01/25	10	17.25	1	17.30	17.65	9	5,043	0.18%
2018/01/24	11	18.14	53	17.75	17.65	-42	4,932	-0.85%
2018/01/23	160	17.73	173	16.98	17.20	-13	4,276	-0.30%	大買/大賣/
2018/01/22	8	16.93	33	16.91	17.35	-25	3,898	-0.64%
2018/01/19	2	15.80	27	15.91	15.80	-25	3,421	-0.73%
2018/01/18	0	0.00	3	15.00	14.90	-3	3,179	-0.09%
2018/01/16	3	14.53	0	0.00	14.40	3	3,069	0.10%
2018/01/15	0	0.00	7	14.56	14.45	-7	3,015	-0.23%
2018/01/12	5	15.05	5	15.70	15.00	0	2,958	0.00%
2018/01/11	1	14.80	156	14.79	15.45	-155	2,714	-5.71%	大賣/鉅額交易
2018/01/02	20	13.15	0	0.00	13.15	20	2,516	0.79%