映泰 (2399)-國泰-台南券商分點個股進出

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
31.30
漲跌
▼0.90
漲幅
-2.80%
成交量
6,726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(已收盤)

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/11/22	4.3	32.00	3	31.70	31.30	1.3	39,549	0.00%
2024/11/21	0.1	32.80	1	32.60	32.20	-0.9	39,457	0.00%
2024/11/20	15	33.17	14	32.56	32.45	1	39,385	0.00%
2024/11/19	34.1	33.23	27	33.54	33.35	7.1	39,253	0.02%
2024/11/18	1	31.30	3	31.25	31.05	-2	38,899	-0.01%
2024/11/15	2.3	31.76	2	31.70	31.65	0.3	38,821	0.00%
2024/11/14	2	32.75	1	32.45	32.60	1	38,709	0.00%
2024/11/13	21	33.73	23	33.58	33.20	-2	38,604	-0.01%
2024/11/12	71.5	34.11	14.1	34.17	33.55	57.4	38,478	0.15%
2024/11/11	55	35.93	66	35.87	35.70	-11	38,247	-0.03%
2024/11/08	124.1	36.42	118	36.33	35.15	6.1	37,908	0.02%	大買/大賣/
2024/11/07	84.1	36.36	66.8	35.57	35.20	17.3	37,409	0.05%
2024/11/06	38	35.26	34	35.59	35.20	4	36,930	0.01%
2024/11/05	28	35.16	28.2	35.27	35.85	-0.2	36,500	0.00%
2024/11/04	2.4	34.21	7.9	34.31	34.05	-5.5	36,142	-0.02%
2024/11/01	17.3	34.03	14	33.90	34.00	3.3	35,886	0.01%
2024/10/30	34.3	35.15	27.5	34.88	34.30	6.8	35,663	0.02%
2024/10/29	72.8	36.20	57.2	36.31	35.60	15.6	35,094	0.04%
2024/10/28	53.5	37.80	78.6	37.86	36.45	-25.2	34,467	-0.07%
2024/10/25	51.1	40.95	92.6	40.99	40.50	-41.6	33,786	-0.12%
2024/10/24	153.6	42.57	124	42.21	41.00	29.6	33,600	0.09%	大買/大賣/
2024/10/23	110.3	43.55	164.1	43.79	43.20	-53.8	32,839	-0.16%	大買/大賣/
2024/10/22	147.2	42.88	140.1	42.87	43.10	7.1	31,834	0.02%	大買/大賣/
2024/10/21	87	42.06	106.1	42.23	42.60	-19.1	30,924	-0.06%	大賣/
2024/10/18	211.2	42.47	176.1	41.66	41.05	35	30,272	0.12%	大買/大賣/
2024/10/17	240.1	43.36	186.6	42.35	41.80	53.5	29,409	0.18%	大買/大賣/
2024/10/16	103	41.15	169.3	41.43	43.10	-66.3	28,063	-0.24%	大買/大賣/
2024/10/15	184.1	39.96	238.1	39.37	39.20	-54.1	26,812	-0.20%	大買/大賣/
2024/10/14	257.2	39.55	232.4	39.55	39.80	24.8	26,127	0.09%	大買/大賣/
2024/10/11	110.2	38.76	110	39.03	37.70	0.2	24,890	0.00%	大買/大賣/
2024/10/09	288.7	39.64	256.2	39.36	38.35	32.4	24,031	0.13%	大買/大賣/
2024/10/08	383.3	40.27	370.1	39.90	39.75	13.3	22,421	0.06%	大買/大賣/
2024/10/07	50	37.76	122.1	37.94	38.70	-72.1	20,041	-0.36%	大賣/
2024/10/04	226.1	33.65	319.8	33.88	35.20	-93.8	19,290	-0.49%	大買/大賣/
2024/10/01	173.4	31.82	232.8	31.91	32.00	-59.4	17,537	-0.34%	大買/大賣/
2024/09/30	84	30.13	60.1	30.29	30.10	23.9	16,567	0.14%
2024/09/27	66.3	30.58	61	30.69	30.55	5.3	16,391	0.03%
2024/09/26	118	30.87	39	30.72	30.40	79	16,031	0.49%	大買/
2024/09/25	169.1	31.90	97	31.61	31.65	72.1	15,670	0.46%	大買/
2024/09/24	162.1	31.71	204	31.96	32.00	-41.9	14,977	-0.28%	大買/大賣/
2024/09/23	267.2	31.39	259	31.46	30.60	8.2	13,636	0.06%	大買/大賣/
2024/09/20	366.8	32.66	310.5	32.86	31.80	56.3	12,607	0.45%	大買/大賣/
2024/09/19	388.3	29.72	293.9	30.15	31.25	94.4	10,190	0.93%	大買/大賣/
2024/09/18	151.6	27.20	133.3	27.78	28.45	18.3	8,107	0.23%	大買/大賣/
2024/09/16	23.1	25.41	18.1	25.46	25.90	5	7,073	0.07%
2024/09/13	90.1	25.99	95.2	25.76	25.25	-5.1	6,847	-0.07%
2024/09/12	96	25.01	85.6	24.96	24.80	10.4	6,407	0.16%
2024/09/11	114.1	24.93	150	24.87	24.90	-35.9	5,961	-0.60%	大買/大賣/
2024/09/10	53.2	25.09	16	24.68	24.25	37.2	5,332	0.70%
2024/09/06	4	21.31	4	21.55	21.20	0	4,778	0.00%
2024/09/04	1	21.55	2	21.13	21.15	-1	4,751	-0.02%
2024/09/03	5	22.97	15	23.18	22.55	-10	4,723	-0.21%
2024/09/02	4.2	23.28	8	23.62	23.05	-3.8	4,693	-0.08%
2024/08/30	1	24.35	16	24.24	24.10	-15	4,710	-0.32%
2024/08/29	57.2	24.85	40	24.81	24.70	17.2	4,653	0.37%
2024/08/28	9.2	24.53	29.3	24.63	24.40	-20.1	4,418	-0.45%
2024/08/27	373.3	24.46	347	24.73	24.85	26.3	4,421	0.59%	大買/大賣/
2024/08/26	5	23.04	7	22.74	23.20	-2	3,750	-0.05%
2024/08/23	2	21.00	2	20.65	21.10	0	3,583	0.00%
2024/08/22	10	21.03	0	0.00	20.80	10	3,583	0.28%
2024/08/21	0	21.10	0	0.00	20.90	0	3,593	0.00%
2024/08/20	0	0.00	3	20.85	20.95	-3	3,591	-0.08%
2024/08/19	0	20.80	0	0.00	20.80	0	3,591	0.00%
2024/08/16	4	20.56	1	20.55	20.35	3	3,590	0.08%
2024/08/14	0	0.00	4	20.41	20.45	-4	3,598	-0.11%
2024/08/13	2	20.20	5	20.30	20.20	-3	3,601	-0.08%
2024/08/12	0	0.00	2	20.90	20.35	-2	3,600	-0.06%
2024/08/09	3	20.50	0	0.00	20.40	3	3,591	0.08%
2024/08/07	2	20.45	2	20.90	20.80	0	3,567	0.00%
2024/08/06	0	18.95	0	0.00	19.20	0	3,547	0.00%
2024/08/05	0	0.00	1	20.80	20.60	-1	3,508	-0.03%
2024/08/02	0	0.00	4	23.13	22.85	-4	3,495	-0.11%
2024/08/01	4	23.55	5	23.63	23.80	-1	3,495	-0.03%
2024/07/31	7	24.18	1	23.65	23.50	6	3,489	0.17%
2024/07/30	0	0.00	0.5	22.77	24.40	-0.5	3,405	-0.02%
2024/07/29	8	23.93	2.3	24.29	22.85	5.7	3,342	0.17%
2024/07/26	0	0.00	9.1	23.11	23.30	-9.1	3,178	-0.29%
2024/07/23	0	0.00	0	24.05	23.80	0	3,157	0.00%
2024/07/22	12.6	23.48	16	23.67	23.15	-3.4	3,077	-0.11%
2024/07/19	3	23.07	0	0.00	22.90	3	2,972	0.10%
2024/07/18	2	23.90	5	24.20	23.85	-3	2,932	-0.10%
2024/07/17	15	24.94	9.1	24.95	24.80	5.9	2,875	0.21%
2024/07/16	11	24.31	20	24.38	23.90	-9	2,587	-0.35%
2024/07/15	24	24.70	12.2	24.47	23.80	11.8	2,483	0.47%
2024/07/12	2	23.25	60	23.38	23.40	-58	2,057	-2.82%
2024/07/10	0	0.00	10	22.63	22.35	-10	1,991	-0.50%
2024/07/09	3	22.23	3	22.30	22.25	0	2,008	0.00%
2024/07/05	0	0.00	2	22.50	22.60	-2	1,997	-0.10%
2024/07/03	0	0.00	1	22.00	21.95	-1	1,985	-0.05%
2024/06/27	2	22.08	15	22.25	21.90	-13	2,001	-0.65%
2024/06/26	1	22.20	2	22.30	22.20	-1	2,007	-0.05%
2024/06/25	0	0.00	3	22.15	22.30	-3	2,012	-0.15%
2024/06/24	4	22.54	0	0.00	22.60	4	2,009	0.20%
2024/06/21	2	22.40	9	22.45	22.95	-7	2,035	-0.34%
2024/06/20	3	22.67	0	0.00	22.65	3	2,023	0.15%
2024/06/19	11	22.96	9.5	22.91	22.65	1.5	2,013	0.07%
2024/06/18	3	21.95	0	0.00	21.75	3	1,904	0.16%
2024/06/17	4	22.37	6	21.92	21.90	-2	1,923	-0.10%
2024/06/13	0	0.00	2	21.40	21.50	-2	1,919	-0.10%
2024/06/12	1	21.00	2	21.05	21.35	-1	1,928	-0.05%
2024/06/06	1	21.65	28	21.61	21.50	-27	2,084	-1.30%
2024/06/05	8	22.17	2	22.33	21.90	6	2,098	0.29%
2024/06/04	20	22.50	5	23.10	22.50	15	2,082	0.72%
2024/06/03	10	23.07	3	22.88	23.10	7	2,111	0.33%
2024/05/31	57	23.39	12	23.47	23.20	45	2,095	2.15%
2024/05/30	46	23.53	96	23.87	23.90	-50	2,090	-2.39%
2024/05/28	0	0.00	1	21.60	21.50	-1	2,303	-0.04%
2024/05/24	1	21.00	1	20.95	20.85	0	2,481	0.00%
2024/05/22	0	21.25	0	0.00	21.25	0	2,519	0.00%
2024/05/21	1	21.35	0	0.00	21.15	1	2,537	0.04%
2024/05/20	0	20.95	12	20.87	20.65	-12	2,543	-0.47%
2024/05/17	2	20.90	0	0.00	20.85	2	2,592	0.08%
2024/05/16	5.6	20.90	0	0.00	20.75	5.6	2,663	0.21%
2024/05/10	10	20.40	0	0.00	20.45	10	3,192	0.31%
2024/05/09	20	20.70	0	0.00	20.65	20	3,193	0.63%
2024/05/08	1	20.80	1	20.95	20.90	0	3,196	0.00%
2024/05/07	0	0.00	0	20.55	21.35	0	3,185	0.00%
2024/05/06	0	0.00	10	21.00	20.70	-10	3,166	-0.32%
2024/04/26	0.1	20.50	0	20.40	20.30	0	3,226	0.00%
2024/04/22	1	20.30	0	0.00	20.20	1	3,260	0.03%
2024/04/19	1	20.00	1	20.30	20.40	0	3,263	0.00%
2024/04/18	10	21.30	0	21.40	21.30	10	3,301	0.30%
2024/04/17	0	21.60	2	21.50	21.50	-2	3,393	-0.06%
2024/04/16	4	21.08	5	21.23	21.25	-1	3,411	-0.03%
2024/04/15	0	22.34	0	0.00	22.20	0	3,405	0.00%
2024/04/12	0	23.03	0	0.00	22.95	0	3,392	0.00%
2024/04/11	0.2	22.85	0	0.00	22.85	0.2	3,397	0.01%
2024/04/10	0.1	23.15	1	23.05	23.05	-1	3,402	-0.03%
2024/04/09	0.3	23.02	1.1	23.04	23.05	-0.8	3,443	-0.02%
2024/04/08	0	22.95	0	0.00	22.90	0	3,458	0.00%
2024/04/03	0	0.00	2	23.05	23.10	-2	3,469	-0.06%
2024/03/29	2	23.30	2	23.45	23.20	0	3,733	0.00%
2024/03/27	0	23.30	0	0.00	23.30	0	3,774	0.00%
2024/03/26	0	23.63	0	0.00	23.25	0	3,782	0.00%
2024/03/25	0	0.00	3	23.12	23.15	-3	3,757	-0.08%
2024/03/20	21	22.80	11	22.94	22.80	10	3,812	0.26%
2024/03/19	0	0.00	2	23.23	23.15	-2	3,828	-0.05%
2024/03/18	0	23.45	0	0.00	23.40	0	3,993	0.00%
2024/03/15	1	23.35	0	0.00	23.35	1	4,061	0.02%
2024/03/14	2	23.87	1	23.70	23.75	1	4,124	0.02%
2024/03/13	11.1	23.81	5	24.36	23.80	6.1	4,252	0.14%
2024/03/12	15	24.86	13	24.60	24.80	2	4,941	0.04%
2024/03/11	1	23.90	4	23.90	24.10	-3	5,391	-0.06%
2024/03/08	1	23.45	1	23.50	23.90	0	5,484	0.00%
2024/03/07	3	24.52	5	24.67	24.15	-2	5,448	-0.04%
2024/03/06	27	24.79	1	24.85	24.65	26	5,366	0.48%
2024/03/05	29	25.47	30	25.76	25.15	-1	5,334	-0.02%
2024/03/04	2	25.10	49	25.15	24.65	-47	5,159	-0.91%
2024/03/01	109	26.88	55	26.26	25.95	54	5,079	1.06%	大買/
2024/02/29	0	0.00	11.1	26.10	26.65	-11.1	4,615	-0.24%
2024/02/27	17	25.10	28	24.40	24.25	-11	4,502	-0.24%
2024/02/26	3	24.82	4	24.66	24.90	-1	4,489	-0.02%
2024/02/23	3	24.95	17	24.61	24.35	-14	4,488	-0.31%
2024/02/21	3	24.83	1	25.15	24.75	2	4,502	0.04%
2024/02/20	1.1	25.00	0	0.00	24.90	1.1	4,483	0.02%
2024/02/19	5	25.61	5.1	25.60	25.45	-0.1	4,459	0.00%
2024/02/16	32.1	25.54	96.1	25.62	25.80	-64	4,428	-1.44%
2024/02/15	23.1	25.10	11	24.75	24.40	12.1	4,183	0.29%
2024/02/05	4	23.58	0	0.00	23.10	4	4,046	0.10%
2024/02/01	10	22.80	1	22.85	22.85	9	4,218	0.21%
2024/01/31	8	22.95	0	0.00	23.00	8	4,248	0.19%
2024/01/26	10	23.25	0	0.00	23.15	10	4,346	0.23%
2024/01/25	4	23.86	3	23.80	23.75	1	4,429	0.02%
2024/01/24	0	0.00	2	23.50	23.30	-2	4,401	-0.05%
2024/01/22	2	23.35	0	0.00	23.55	2	4,494	0.04%
2024/01/19	1	23.05	0	0.00	23.05	1	4,589	0.02%
2024/01/18	0	23.15	10	22.80	22.85	-10	4,682	-0.21%
2024/01/17	22	23.40	10	23.10	23.10	12	4,823	0.25%
2024/01/15	0	0.00	8	23.78	23.80	-8	5,170	-0.15%
2024/01/12	32	23.78	3	23.75	23.60	29	5,190	0.56%
2024/01/11	26	24.24	39.1	24.46	24.35	-13	5,159	-0.25%
2024/01/10	1	23.40	9	23.41	23.30	-8	5,118	-0.16%
2024/01/09	5	23.76	16	23.61	23.60	-11	5,121	-0.21%
2024/01/08	27	23.76	6	23.82	23.70	21	5,131	0.41%
2024/01/05	17	23.75	1	23.80	23.90	16	5,171	0.31%
2024/01/04	7.1	23.87	12	23.88	23.95	-5	5,273	-0.09%
2024/01/03	2	24.45	0	0.00	24.15	2	5,419	0.04%
2023/12/29	5	24.51	0	24.45	24.40	5	5,503	0.09%
2023/12/28	6.5	24.97	9	24.87	24.70	-2.5	5,508	-0.04%
2023/12/27	8	25.15	9	25.09	25.05	-1	5,464	-0.02%
2023/12/26	0	0.00	11	24.23	24.30	-11	5,325	-0.21%
2023/12/25	1	24.30	83	24.30	24.20	-82	5,306	-1.55%
2023/12/21	0	0.00	1	24.00	23.75	-1	5,272	-0.02%
2023/12/20	0.4	23.90	1	23.85	23.85	-0.6	5,292	-0.01%
2023/12/19	53	23.45	2	23.45	23.45	51	5,302	0.96%
2023/12/18	1	23.90	1	24.05	23.80	0	5,370	0.00%
2023/12/14	2	24.55	0	0.00	24.40	2	5,412	0.04%
2023/12/13	4	25.15	13	24.87	24.50	-9	5,446	-0.17%
2023/12/12	5	24.20	2	24.33	24.05	3	5,464	0.05%
2023/12/11	0	0.00	1.4	25.00	24.65	-1.4	5,409	-0.03%
2023/12/08	24	25.48	9.1	25.39	25.20	15	5,341	0.28%
2023/12/07	90.1	26.56	41	26.55	25.15	49.1	5,206	0.94%
2023/12/06	20	26.21	19.7	26.36	26.40	0.3	4,527	0.01%
2023/12/05	4	24.39	4	24.20	24.00	0	3,970	0.00%
2023/12/04	13	23.76	2	24.20	23.75	11	3,887	0.28%
2023/11/30	0	0.00	18	23.80	23.80	-18	3,881	-0.46%
2023/11/29	19	23.98	1	23.80	23.75	18	3,895	0.46%
2023/11/28	3	23.75	1	23.80	23.90	2	3,976	0.05%
2023/11/24	2	23.25	0	0.00	23.30	2	3,977	0.05%
2023/11/15	0	0.00	1	24.50	24.30	-1	4,398	-0.02%
2023/11/14	0	0.00	0.1	24.30	24.35	-0.1	4,441	0.00%
2023/11/13	0.1	24.50	2	24.40	24.40	-1.9	4,590	-0.04%
2023/11/10	0	0.00	3	23.63	23.55	-3	4,537	-0.07%
2023/11/09	27	24.74	33	24.48	24.10	-6	4,518	-0.13%
2023/11/08	10	24.58	1	24.70	24.15	9	4,352	0.21%
2023/11/07	0.5	24.40	5	24.45	24.35	-4.5	4,347	-0.10%
2023/11/06	2	24.30	2	24.35	24.50	0	4,382	0.00%
2023/11/03	7	24.36	10	24.43	24.45	-3	4,397	-0.07%
2023/11/02	12	24.35	10.2	23.66	24.25	1.8	4,367	0.04%
2023/11/01	5	23.80	18	24.04	23.25	-13	4,306	-0.30%
2023/10/31	8	23.70	1	23.55	23.55	7	4,300	0.16%
2023/10/30	5.1	23.72	0	0.00	23.55	5.1	4,296	0.12%
2023/10/27	0.1	24.10	0	0.00	24.20	0.1	4,346	0.00%
2023/10/26	7	24.70	19.2	24.36	23.90	-12.2	4,321	-0.28%
2023/10/25	10.1	24.84	26	24.73	24.30	-16	4,347	-0.37%
2023/10/24	25	24.56	25	24.53	24.45	0	4,266	0.00%
2023/10/23	23	24.35	14	23.21	24.05	9	4,260	0.21%
2023/10/20	0	0.00	15	22.57	22.50	-15	4,310	-0.35%
2023/10/19	1	23.00	0	0.00	22.90	1	4,367	0.02%
2023/10/18	5	23.63	0	0.00	23.35	5	4,473	0.11%
2023/10/17	2	23.60	3	23.43	23.35	-1	4,516	-0.02%
2023/10/16	20	23.50	21	23.60	23.60	-1	4,719	-0.02%
2023/10/13	40	24.20	20	24.15	24.15	20	5,274	0.38%
2023/10/12	0	0.00	7	24.40	24.85	-7	5,447	-0.13%
2023/10/11	23	25.02	32	24.85	24.10	-9	5,510	-0.16%
2023/10/06	15.8	24.58	14	24.54	24.55	1.8	5,613	0.03%
2023/10/05	2	23.78	0	0.00	23.65	2	5,956	0.03%
2023/10/04	2	23.25	2	23.15	23.05	0	6,043	0.00%
2023/10/03	20	24.30	8	24.17	23.70	12	6,098	0.20%
2023/10/02	1	24.25	0	0.00	24.25	1	6,158	0.02%
2023/09/28	0	0.00	13	23.30	23.30	-13	6,202	-0.21%
2023/09/26	6	23.55	0	0.00	23.55	6	6,947	0.09%
2023/09/25	2	24.00	4	24.36	24.00	-2	7,057	-0.03%
2023/09/22	2	24.05	3	24.15	24.20	-1	7,090	-0.01%
2023/09/21	6	24.42	7	24.44	24.35	-1	7,137	-0.01%
2023/09/20	4	24.55	10	24.15	24.25	-6	7,080	-0.08%
2023/09/18	14.2	24.76	4	24.40	24.20	10.2	7,103	0.14%
2023/09/15	25.9	24.73	11	24.66	24.40	14.9	7,189	0.21%
2023/09/14	2	23.25	2	23.48	23.30	0	7,051	0.00%
2023/09/13	0	0.00	1	22.80	22.85	-1	7,087	-0.01%
2023/09/11	3	22.70	1	22.55	22.40	2	7,443	0.03%
2023/09/08	4	23.70	3	23.55	23.50	1	7,598	0.01%
2023/09/07	2	23.88	8	23.85	24.00	-6	7,727	-0.08%
2023/09/06	6	24.00	0	0.00	23.80	6	7,906	0.08%
2023/09/05	0	23.90	0	0.00	24.10	0	8,309	0.00%
2023/09/04	1	23.85	0	0.00	23.90	1	8,451	0.01%
2023/09/01	7	24.35	7	24.26	24.20	0	8,569	0.00%
2023/08/30	11	23.63	6	23.85	23.50	5	9,285	0.05%
2023/08/29	0	0.00	4	23.05	23.35	-4	9,421	-0.04%
2023/08/28	1	23.35	1	23.10	23.10	0	9,472	0.00%
2023/08/25	7	24.17	2	24.08	24.05	5	9,515	0.05%
2023/08/24	15	25.09	12	25.21	25.40	3	9,764	0.03%
2023/08/23	0	0.00	2	23.10	23.25	-2	9,712	-0.02%
2023/08/21	1	23.20	0.1	23.30	23.20	1	10,300	0.01%
2023/08/18	65	24.12	69	24.19	23.60	-4	10,860	-0.04%
2023/08/17	9.1	23.88	7	23.88	24.20	2.1	11,068	0.02%
2023/08/15	2	22.48	2	22.63	22.55	0	11,188	0.00%
2023/08/14	0	0.00	5	22.13	21.95	-5	11,162	-0.04%
2023/08/10	2	22.70	5	22.65	22.50	-3	11,115	-0.03%
2023/08/09	1	23.40	0	0.00	23.45	1	11,060	0.01%
2023/08/08	1	23.30	0	0.00	23.40	1	11,011	0.01%
2023/08/07	2	23.85	2	23.83	23.90	0	10,990	0.00%
2023/08/04	0	23.75	9	23.45	23.45	-9	10,955	-0.08%
2023/08/02	4	24.00	4	23.74	23.75	0	10,926	0.00%
2023/08/01	11	24.85	11	24.69	24.75	0	10,867	0.00%
2023/07/31	4.1	25.46	13.4	25.27	25.15	-9.4	10,775	-0.09%
2023/07/28	6	25.59	9	25.54	25.40	-3	10,689	-0.03%
2023/07/27	4	26.44	1	26.45	26.45	3	10,564	0.03%
2023/07/26	6	26.68	10	26.94	26.40	-4	10,494	-0.04%
2023/07/25	11	27.83	14	27.70	27.85	-3	10,331	-0.03%
2023/07/24	11	26.78	8	26.69	27.00	3	10,090	0.03%
2023/07/21	105	27.11	110	27.06	27.10	-5	10,009	-0.05%	大買/大賣/
2023/07/20	15	26.74	6	26.80	26.55	9	9,888	0.09%
2023/07/19	14	27.53	12	27.24	26.85	2	9,796	0.02%
2023/07/18	20	27.85	32.5	27.34	27.75	-12.5	9,579	-0.13%
2023/07/17	7	27.20	31.5	27.01	26.70	-24.5	9,000	-0.27%
2023/07/14	5	26.53	21	26.62	26.70	-16	8,785	-0.18%
2023/07/13	25.5	26.28	24.5	26.34	26.50	1	8,625	0.01%
2023/07/12	65	26.63	33.3	26.65	26.75	31.7	8,359	0.38%
2023/07/11	133	25.03	130	25.24	25.20	3	7,902	0.04%	大買/大賣/
2023/07/10	55	25.46	62	25.20	25.00	-7	7,807	-0.09%
2023/07/07	2	24.95	11	24.95	24.90	-9	7,768	-0.12%
2023/07/06	24	24.84	18	25.36	25.35	6	7,695	0.08%
2023/07/05	19.4	25.54	13.2	25.31	25.35	6.2	7,608	0.08%
2023/07/04	74.2	26.79	80	26.63	26.55	-5.8	7,426	-0.08%
2023/07/03	4	24.44	58.5	25.47	25.50	-54.5	6,856	-0.79%
2023/06/30	0	0.00	6.6	23.06	23.20	-6.6	6,749	-0.10%
2023/06/29	0	0.00	14	22.83	22.95	-14	6,691	-0.21%
2023/06/28	0	0.00	3	22.33	22.30	-3	6,632	-0.05%
2023/06/27	3	22.10	12	22.09	21.85	-9	6,615	-0.14%
2023/06/26	37	22.78	35	22.77	22.30	2	6,608	0.03%
2023/06/21	26	22.99	58.2	23.03	22.95	-32.2	6,567	-0.49%
2023/06/20	8	22.51	5	22.28	22.60	3	6,451	0.05%
2023/06/19	15	22.33	2	22.30	22.30	13	6,456	0.20%
2023/06/16	19	22.58	26	22.72	22.60	-7	6,565	-0.11%
2023/06/15	29	23.67	30	23.30	23.10	-1	6,531	-0.02%
2023/06/14	17	23.04	12.1	22.94	23.20	5	6,413	0.08%
2023/06/13	21	22.63	41	22.65	22.55	-20	6,256	-0.32%
2023/06/12	61	22.83	30	22.80	22.40	31	6,262	0.50%
2023/06/09	88.1	22.64	47	22.94	22.70	41.1	6,134	0.67%
2023/06/08	8	21.58	2.9	21.41	21.35	5.1	5,747	0.09%
2023/06/07	12	21.55	7	21.38	21.15	5	5,610	0.09%
2023/06/06	25	22.36	10	22.02	21.60	15	5,479	0.27%
2023/06/05	4	21.31	7	22.11	22.65	-3	4,926	-0.06%
2023/06/02	14	20.44	7	20.74	20.60	7	4,660	0.15%
2023/06/01	6	20.02	11	19.89	20.10	-5	4,478	-0.11%
2023/05/31	4	19.99	4	20.19	19.80	0	4,426	0.00%
2023/05/30	54	21.05	49.6	20.56	20.00	4.4	4,328	0.10%
2023/05/29	14	20.79	34	20.72	20.80	-20	3,989	-0.50%
2023/05/26	8	21.12	38	20.65	20.65	-30	3,914	-0.77%
2023/05/25	119	21.09	137	20.52	20.65	-18	3,919	-0.46%	大買/大賣/
2023/05/24	40	20.02	25	19.98	19.90	15	3,547	0.42%
2023/05/23	123	18.99	117	19.34	19.50	6	2,983	0.20%	大買/大賣/
2023/05/22	35	17.14	110	17.72	17.75	-75	2,692	-2.79%	大賣/
2023/05/19	104	16.69	3	16.57	16.15	101	2,522	4.00%	大買/鉅額交易
2023/05/18	0	0.00	4	15.55	15.60	-4	2,498	-0.16%
2023/05/15	0	0.00	10	15.15	15.20	-10	2,597	-0.39%
2023/05/10	0	0.00	4	15.30	15.35	-4	2,622	-0.15%
2023/05/05	0	0.00	2	15.15	15.20	-2	2,649	-0.08%
2023/05/04	1	15.25	1	15.25	15.25	0	2,688	0.00%
2023/05/02	1	15.55	0	0.00	15.60	1	2,717	0.04%
2023/04/27	0	0.00	1	15.30	15.25	-1	2,796	-0.04%
2023/04/19	0	16.40	1	15.90	15.75	-1	2,882	-0.03%
2023/04/18	2	15.83	0	0.00	15.80	2	2,878	0.07%
2023/04/17	0	16.30	0	16.22	16.05	0	2,885	0.00%
2023/04/14	1	16.20	0	0.00	16.20	1	2,890	0.03%
2023/03/31	0	0.00	2	16.00	15.95	-2	2,977	-0.07%
2023/03/30	0	0.00	3	16.25	16.25	-3	2,959	-0.10%
2023/03/29	0	0.00	1	16.25	16.25	-1	2,957	-0.03%
2023/03/28	4	16.31	1	16.50	16.25	3	2,980	0.10%
2023/03/27	1	16.80	4	16.80	16.70	-3	2,960	-0.10%
2023/03/24	14	17.09	14	17.20	17.20	0	2,982	0.00%
2023/03/23	4	17.21	2	17.15	17.05	2	3,221	0.06%
2023/03/22	8	17.28	0	0.00	17.10	8	3,351	0.24%
2023/03/21	2	17.38	7	16.81	17.20	-5	3,292	-0.15%
2023/03/20	1	16.65	14	16.59	16.40	-13	3,126	-0.42%
2023/03/17	8	16.50	9	16.50	16.55	-1	3,058	-0.03%
2023/03/16	2	16.05	2	16.05	16.00	0	2,901	0.00%
2023/03/15	61	16.11	73	16.25	16.20	-12	2,869	-0.42%
2023/03/14	4	16.10	4	16.15	15.65	0	2,731	0.00%
2023/03/13	0	15.70	0	0.00	15.80	0	2,683	0.00%
2023/03/10	0	0.00	21	15.58	15.60	-21	2,658	-0.79%
2023/03/09	1	15.75	0	0.00	15.75	1	2,668	0.04%
2023/03/07	0	15.83	0	0.00	15.75	0	2,676	0.00%
2023/03/06	3	15.78	0	0.00	15.70	3	2,646	0.11%
2023/03/03	0	15.65	0	15.60	15.60	0	2,667	0.00%
2023/03/02	6	15.54	3	15.37	15.40	3	2,651	0.11%
2023/03/01	3	15.43	1	15.50	15.35	2	2,678	0.07%
2023/02/24	38	16.04	9	15.83	15.75	29	2,657	1.09%
2023/02/23	80	15.55	62	15.56	16.25	18	2,458	0.73%
2023/02/22	1	14.70	0	0.00	14.80	1	2,233	0.04%
2023/02/21	3	14.95	0	0.00	14.90	3	2,248	0.13%
2023/02/17	2	14.95	5	14.97	15.05	-3	2,340	-0.13%
2023/02/16	3	15.00	3	15.10	14.90	0	2,337	0.00%
2023/02/14	0	0.00	1	14.40	14.50	-1	2,371	-0.04%
2023/02/13	5	14.53	15	14.67	14.40	-10	2,917	-0.34%
2023/02/10	13	14.15	0	0.00	14.10	13	3,141	0.41%
2023/02/09	0	0.00	20	14.75	14.65	-20	3,229	-0.62%
2023/02/07	0	0.00	3	14.52	14.60	-3	3,245	-0.09%
2023/02/02	1	14.60	0	0.00	14.55	1	3,284	0.03%
2023/01/31	0	0.00	5	14.35	14.35	-5	3,533	-0.14%
2023/01/30	4	14.28	7	14.23	14.30	-3	3,706	-0.08%
2023/01/16	5	13.87	6	13.87	13.75	-1	3,670	-0.03%
2023/01/13	27	14.06	24	13.69	13.55	3	3,651	0.08%
2023/01/11	1	14.00	0	0.00	13.80	1	3,864	0.03%
2023/01/10	0	0.00	2	13.85	13.85	-2	3,866	-0.05%
2023/01/09	0	0.00	5	13.80	13.80	-5	3,866	-0.13%
2023/01/06	0	13.65	0	0.00	13.80	0	3,864	0.00%
2023/01/05	0	0.00	2	14.00	13.70	-2	3,872	-0.05%
2023/01/04	2	13.68	0	0.00	13.75	2	3,849	0.05%
2023/01/03	5	14.06	5	14.02	13.70	0	3,834	0.00%
2022/12/29	41	13.55	40	13.65	13.50	1	3,702	0.03%
2022/12/28	0	0.00	1	13.05	13.10	-1	3,654	-0.03%
2022/12/19	1	13.80	4	13.81	13.70	-3	3,771	-0.08%
2022/12/16	7	14.06	1	14.10	14.00	6	3,761	0.16%
2022/12/15	25	14.55	28	14.75	14.60	-3	3,704	-0.08%
2022/12/14	14	14.40	21	14.55	14.45	-7	3,438	-0.20%
2022/12/08	1	13.65	0	0.00	13.70	1	3,256	0.03%
2022/12/06	4.1	14.04	0	0.00	13.90	4.1	3,256	0.13%
2022/12/05	10	14.34	6	14.48	14.25	4	3,255	0.12%
2022/12/02	2	14.25	9	14.44	14.30	-7	3,208	-0.22%
2022/12/01	0	0.00	1	14.25	14.30	-1	3,201	-0.03%
2022/11/30	1	14.15	3	14.20	14.15	-2	3,180	-0.06%
2022/11/28	0	0.00	12	13.90	13.85	-12	3,139	-0.38%
2022/11/25	4	14.16	3	14.10	13.90	1	3,138	0.03%
2022/11/23	11	14.10	8	14.30	13.90	3	3,107	0.10%
2022/11/22	5	13.83	4.1	13.70	13.80	1	3,069	0.03%
2022/11/21	2	13.85	1	13.75	13.75	1	3,068	0.03%
2022/11/18	0	0.00	4	14.15	14.05	-4	3,060	-0.13%
2022/11/17	1	13.95	2	14.00	14.20	-1	3,022	-0.03%
2022/11/16	23	14.28	19	14.38	14.05	4	3,000	0.13%
2022/11/15	0	0.00	4.3	13.59	13.80	-4.3	2,910	-0.15%
2022/11/14	4	13.65	3	13.62	13.70	1	2,898	0.03%
2022/11/11	10	14.00	15	14.18	13.60	-5	2,887	-0.17%
2022/11/10	17	14.20	24	14.00	14.00	-7	2,881	-0.24%
2022/11/09	107	14.57	63.1	14.44	14.45	43.9	2,822	1.56%	大買/
2022/11/08	25	14.96	18	14.14	14.10	7	2,298	0.30%
2022/11/07	3	13.40	3	13.87	14.40	0	1,999	0.00%
2022/11/03	0	0.00	4	13.10	13.15	-4	1,907	-0.21%
2022/11/01	0.3	13.00	0	0.00	12.85	0.3	1,902	0.02%
2022/10/31	8	12.91	7	12.95	12.80	1	1,903	0.05%
2022/10/28	1	12.80	4	12.94	12.85	-3	1,886	-0.16%
2022/10/27	10	13.13	9	13.01	13.30	1	1,853	0.05%
2022/10/26	14	12.75	14	12.74	12.90	0	1,609	0.00%
2022/10/25	1	12.15	0	0.00	12.05	1	1,457	0.07%
2022/10/20	60	12.63	57	12.54	12.25	3	1,756	0.17%
2022/10/19	11	12.72	9	12.86	13.00	2	1,650	0.12%
2022/10/14	0	11.70	0	0.00	11.80	0	1,538	0.00%
2022/10/13	0.1	11.78	1	11.20	11.20	-0.9	1,715	-0.05%
2022/10/04	2	12.48	1	12.40	12.45	1	1,769	0.06%
2022/10/03	0	12.50	0	0.00	12.15	0	1,764	0.00%
2022/09/30	0	0.00	1	11.80	12.25	-1	1,764	-0.06%
2022/09/27	4	12.40	4	12.50	12.50	0	1,729	0.00%
2022/09/26	0.4	12.68	1	12.50	12.10	-0.6	1,642	-0.04%
2022/09/13	2	14.65	1	14.60	14.65	1	1,677	0.06%
2022/09/12	3	14.30	0	0.00	14.20	3	1,682	0.18%
2022/09/07	0	0.00	1	14.00	13.90	-1	1,680	-0.06%
2022/08/26	0.1	15.15	0	0.00	15.10	0.1	1,643	0.01%
2022/08/25	1.1	15.00	0	0.00	15.05	1.1	1,645	0.07%
2022/08/24	1.1	14.75	1	14.65	14.65	0.1	1,637	0.00%
2022/08/23	2.1	14.52	0	0.00	14.55	2.1	1,633	0.13%
2022/08/22	1	14.80	3	14.82	14.80	-2	1,635	-0.12%
2022/08/19	0	0.00	2	15.13	15.10	-2	1,621	-0.12%
2022/08/17	1	16.30	1	16.20	16.30	0	1,597	0.00%
2022/08/15	0	0.00	2	15.80	16.00	-2	1,536	-0.13%
2022/08/12	3	15.50	4	15.58	15.60	-1	1,500	-0.07%
2022/08/11	2	15.45	2	15.45	15.40	0	1,474	0.00%
2022/08/09	1	15.25	0	0.00	15.10	1	1,453	0.07%
2022/08/08	2	14.90	1	15.05	15.15	1	1,432	0.07%
2022/08/05	2	14.73	2	14.85	14.75	0	1,425	0.00%
2022/08/04	1	14.45	1	14.50	14.45	0	1,424	0.00%
2022/08/03	1	14.90	0	0.00	14.65	1	1,419	0.07%
2022/08/02	0.2	15.00	0	0.00	14.80	0.2	1,416	0.02%
2022/08/01	1.1	15.00	0	0.00	15.20	1.1	1,411	0.08%
2022/07/29	6.2	15.45	6	15.59	14.90	0.2	1,405	0.01%
2022/07/28	4	15.19	4	14.81	14.80	0	1,123	0.00%
2022/07/27	1	15.40	0	0.00	15.55	1	1,045	0.10%
2022/07/26	4	15.69	3	15.80	15.40	1	1,021	0.10%
2022/07/21	2	16.55	3	16.30	16.45	-1	1,002	-0.10%
2022/07/20	130	17.13	127	16.89	16.70	3	989	0.30%	大買/大賣/
2022/07/15	0	15.30	0	0.00	14.75	0	751	0.00%
2022/07/06	0	0.00	3	14.20	14.10	-3	792	-0.38%
2022/06/23	0	0.00	15	15.00	15.10	-15	830	-1.81%
2022/06/21	0	0.00	1	15.90	15.90	-1	868	-0.12%
2022/06/20	1	15.20	0	0.00	14.95	1	869	0.12%
2022/06/17	0	17.65	0	0.00	15.95	0	879	0.00%
2022/06/16	1	17.00	0	0.00	16.50	1	873	0.11%
2022/06/09	0.1	18.05	0	0.00	18.15	0.1	901	0.01%
2022/06/06	0	19.90	1	18.10	18.15	-1	1,013	-0.10%
2022/05/26	0	0.00	1	17.85	17.70	-1	1,265	-0.08%
2022/05/25	0	0.00	3	17.95	17.70	-3	1,277	-0.23%
2022/05/19	0	17.95	5	17.70	17.85	-5	1,330	-0.38%
2022/05/13	0	0.00	9	17.43	17.20	-9	1,540	-0.58%
2022/05/12	10	17.25	2	16.80	16.70	8	1,559	0.51%
2022/05/11	1	16.90	0	0.00	17.10	1	1,566	0.06%
2022/05/09	3	17.53	0	0.00	17.35	3	1,746	0.17%
2022/05/06	2	18.23	0	0.00	17.95	2	1,808	0.11%
2022/05/05	0	0.00	1	19.25	19.25	-1	1,837	-0.05%
2022/04/27	0	0.00	0.5	18.19	18.35	-0.5	1,913	-0.03%
2022/04/26	0	0.00	6	19.41	19.00	-6	1,899	-0.32%
2022/04/25	1	19.60	0	0.00	19.70	1	1,899	0.05%
2022/04/21	0	0.00	11	20.72	20.70	-11	1,943	-0.57%
2022/04/19	4	21.29	1	20.85	20.80	3	1,978	0.15%
2022/04/18	1	21.00	4	20.50	20.75	-3	2,010	-0.15%
2022/04/15	1	20.80	0	0.00	20.70	1	2,022	0.05%
2022/04/13	0	0.00	3	21.13	21.15	-3	2,168	-0.14%
2022/04/12	11	20.56	11	20.19	20.65	0	2,269	0.00%
2022/04/11	1	20.30	1	20.85	20.15	0	2,306	0.00%
2022/04/07	1.1	21.10	1	21.55	21.00	0.1	2,428	0.00%
2022/04/01	1	21.45	0	0.00	21.60	1	2,840	0.04%
2022/03/31	2	21.75	3	21.73	21.70	-1	3,028	-0.03%
2022/03/28	3.1	22.50	1	22.50	22.40	2.1	5,040	0.04%
2022/03/25	1	22.80	1	22.20	22.00	0	5,015	0.00%
2022/03/24	0	21.95	2	22.05	21.95	-2	5,028	-0.04%
2022/03/23	0	0.00	1	22.00	21.90	-1	5,058	-0.02%
2022/03/22	7	21.36	6	21.44	22.00	1	5,079	0.02%
2022/03/21	1	22.05	0.3	21.90	21.85	0.7	5,078	0.01%
2022/03/18	0	0.00	1	21.85	22.00	-1	5,192	-0.02%
2022/03/17	2	21.80	2	21.83	21.75	0	5,551	0.00%
2022/03/16	1	21.25	1	21.30	21.30	0	5,617	0.00%
2022/03/15	3	21.17	1	21.10	21.10	2	5,720	0.04%
2022/03/14	1	22.00	1	21.70	21.70	0	5,767	0.00%
2022/03/11	2	21.83	0	0.00	21.90	2	5,789	0.03%
2022/03/10	1	22.80	1	22.05	22.10	0	5,834	0.00%
2022/03/09	0	0.00	4.3	21.10	21.45	-4.3	5,889	-0.07%
2022/03/08	13.2	20.89	17.2	20.75	20.80	-4	5,952	-0.07%
2022/03/07	12	21.39	5	21.25	21.30	7	5,975	0.12%
2022/03/04	1	22.60	2.5	22.52	22.55	-1.5	6,033	-0.02%
2022/03/03	2	23.38	0	0.00	23.00	2	6,072	0.03%
2022/03/02	0	0.00	1	22.80	23.25	-1	6,121	-0.02%
2022/03/01	8	23.17	12	23.35	22.95	-4	6,171	-0.06%
2022/02/25	0	0.00	11	21.81	21.80	-11	6,069	-0.18%
2022/02/24	2.1	21.56	6	21.80	21.50	-3.9	6,106	-0.06%
2022/02/23	0	0.00	5	22.33	22.35	-5	6,207	-0.08%
2022/02/22	5	22.26	4	21.75	21.85	1	6,493	0.02%
2022/02/21	4	22.48	2	22.60	22.55	2	6,549	0.03%
2022/02/18	8	22.68	4	22.65	22.90	4	6,650	0.06%
2022/02/17	34	23.50	35	23.11	23.10	-1	6,791	-0.01%
2022/02/16	32	22.37	4	23.13	23.90	28	6,815	0.41%
2022/02/15	7	21.79	5	21.79	21.80	2	6,950	0.03%
2022/02/14	5	21.15	0	0.00	21.30	5	7,139	0.07%
2022/02/11	2	22.23	0	0.00	22.10	2	7,514	0.03%
2022/02/10	10	21.95	10	21.96	22.30	0	8,106	0.00%
2022/02/09	18	22.20	2	22.42	22.45	16	8,506	0.19%
2022/02/08	3	21.07	3	21.40	21.75	0	8,543	0.00%
2022/01/25	4	20.66	0	0.00	20.55	4	8,511	0.05%
2022/01/24	1	21.35	1	20.60	21.15	0	8,542	0.00%
2022/01/18	5	22.60	15	22.45	22.25	-10	8,669	-0.12%
2022/01/14	15	21.60	16	22.11	21.75	-1	8,757	-0.01%
2022/01/13	0	0.00	1	22.55	22.50	-1	9,080	-0.01%
2022/01/12	1	22.85	0	0.00	22.70	1	9,382	0.01%
2022/01/11	10	22.59	2	22.85	22.60	8	9,861	0.08%
2022/01/07	16	23.47	2	23.13	22.95	14	10,206	0.14%
2022/01/06	4	24.08	2	24.15	23.90	2	10,198	0.02%
2022/01/05	4	25.05	16	24.85	24.85	-12	10,309	-0.12%
2022/01/04	14	24.38	20.4	24.28	24.50	-6.4	10,302	-0.06%
2022/01/03	5	24.76	4.6	24.90	24.55	0.4	10,328	0.00%
2021/12/30	11	24.81	8	24.71	24.60	3	10,504	0.03%
2021/12/29	8	25.36	6	25.35	25.35	2	10,455	0.02%
2021/12/28	66	27.17	73	26.32	26.00	-7	10,366	-0.07%
2021/12/27	61	26.42	14.2	26.45	27.00	46.8	10,120	0.46%
2021/12/24	35	26.48	20.3	26.48	26.55	14.7	9,973	0.15%
2021/12/23	174.4	26.42	162.3	26.49	27.00	12.2	9,701	0.13%	大買/大賣/
2021/12/22	10	24.30	13	24.88	25.35	-3	8,351	-0.04%
2021/12/21	5	23.10	8	22.88	23.05	-3	8,071	-0.04%
2021/12/20	15	23.14	15	23.00	22.85	0	8,067	0.00%
2021/12/17	2	22.68	1	22.65	22.60	1	8,023	0.01%
2021/12/16	1	22.85	8	22.95	22.90	-7	8,001	-0.09%
2021/12/15	1	22.55	0	0.00	22.75	1	7,999	0.01%
2021/12/14	9	22.49	13	22.77	22.40	-4	7,994	-0.05%
2021/12/13	25	24.57	11	24.68	23.95	14	7,897	0.18%
2021/12/10	3	23.43	1	23.20	23.30	2	7,561	0.03%
2021/12/09	2.3	23.64	11	23.48	23.35	-8.7	7,664	-0.11%
2021/12/08	15	23.54	5	23.51	23.40	10	7,574	0.13%
2021/12/06	3	22.82	2	23.03	23.15	1	7,512	0.01%
2021/12/03	7	23.90	16	23.59	23.80	-9	7,506	-0.12%
2021/12/02	5	23.26	8	23.14	23.20	-3	7,408	-0.04%
2021/12/01	1	23.10	7.1	23.18	23.15	-6.1	7,493	-0.08%
2021/11/30	2	23.13	2	23.30	23.05	0	7,521	0.00%
2021/11/29	1.1	21.72	5	21.30	21.95	-3.9	7,474	-0.05%
2021/11/26	7	23.19	3	22.78	22.60	4	7,489	0.05%
2021/11/25	32	23.63	26	23.49	23.45	6	7,436	0.08%
2021/11/24	4	22.85	2	23.00	22.90	2	7,345	0.03%
2021/11/23	3	22.80	2	23.08	22.55	1	7,339	0.01%
2021/11/22	13	23.57	6	23.48	23.55	7	7,505	0.09%
2021/11/19	7	23.47	24	23.54	24.00	-17	7,423	-0.23%
2021/11/18	2	22.63	2	22.58	22.20	0	7,207	0.00%
2021/11/17	25	22.15	26	22.33	22.35	-1	7,177	-0.01%
2021/11/16	10	23.26	6	23.45	23.05	4	7,081	0.06%
2021/11/15	13	23.84	24	23.60	23.50	-11	6,940	-0.16%
2021/11/12	15	24.21	16	24.07	23.85	-1	6,852	-0.01%
2021/11/11	22	23.91	9	23.98	23.50	13	6,655	0.20%
2021/11/10	47	24.92	46.2	24.73	24.60	0.9	6,471	0.01%
2021/11/09	89.2	24.59	91	24.69	24.60	-1.9	6,102	-0.03%
2021/11/08	30	22.73	22	22.97	23.00	8	5,501	0.15%
2021/11/05	15	21.10	10	21.28	21.30	5	5,133	0.10%
2021/11/04	5	20.79	14	20.80	20.60	-9	5,002	-0.18%
2021/11/03	1	20.50	11	20.77	20.85	-10	5,125	-0.20%
2021/11/02	3	20.25	0	0.00	20.20	3	5,254	0.06%
2021/11/01	1	20.45	4	20.73	20.70	-3	5,247	-0.06%
2021/10/29	2	20.25	0	0.00	20.25	2	5,226	0.04%
2021/10/28	8	21.10	9	21.05	21.00	-1	5,205	-0.02%
2021/10/27	25	20.54	23	20.51	20.95	2	5,280	0.04%
2021/10/26	26	20.70	36	20.45	20.20	-10	5,301	-0.19%
2021/10/25	5	20.64	2	20.68	20.70	3	5,337	0.06%
2021/10/22	28	21.31	17	21.14	21.15	11	5,884	0.19%
2021/10/21	39	22.31	40.4	22.24	21.60	-1.4	6,516	-0.02%
2021/10/20	10	21.86	13	21.42	21.20	-3	6,362	-0.05%
2021/10/19	31.3	21.50	37	21.49	21.60	-5.7	6,079	-0.09%
2021/10/18	18	20.56	11	20.78	21.00	7	5,617	0.12%
2021/10/15	0	0.00	2	18.70	19.10	-2	5,286	-0.04%
2021/10/14	2	19.00	0	0.00	18.50	2	5,356	0.04%
2021/10/13	0	0.00	13	18.70	18.30	-13	5,322	-0.24%
2021/10/12	42	19.37	28	19.33	18.60	14	5,170	0.27%
2021/10/08	10	19.20	11	18.90	18.90	-1	5,090	-0.02%
2021/10/07	23	19.42	22	19.63	19.35	1	5,182	0.02%
2021/10/04	8	18.56	2	17.75	17.75	6	5,064	0.12%
2021/10/01	1	18.85	0	0.00	18.55	1	5,049	0.02%
2021/09/30	3	19.47	3	19.30	19.55	0	5,039	0.00%
2021/09/29	2.3	19.10	35	19.17	18.65	-32.7	5,046	-0.65%
2021/09/28	1	19.75	0	0.00	19.95	1	5,086	0.02%
2021/09/27	0	0.00	9	20.58	20.35	-9	5,148	-0.17%
2021/09/24	1	20.50	6	20.40	20.50	-5	5,184	-0.10%
2021/09/23	2	20.03	0	0.00	20.05	2	5,245	0.04%
2021/09/22	2	19.78	5	19.75	20.00	-3	5,324	-0.06%
2021/09/17	1	20.75	1	20.85	20.95	0	5,376	0.00%
2021/09/16	2	20.93	3	20.95	20.75	-1	5,534	-0.02%
2021/09/15	0	0.00	1	21.15	21.20	-1	5,608	-0.02%
2021/09/14	2	21.65	1	21.70	21.60	1	5,639	0.02%
2021/09/13	1	21.00	1	21.10	21.00	0	5,718	0.00%
2021/09/10	1	20.80	0	0.00	20.80	1	5,813	0.02%
2021/09/09	3	20.90	3	21.05	20.90	0	5,966	0.00%
2021/09/07	1	21.85	6	21.65	21.65	-5	6,138	-0.08%
2021/09/06	13	22.52	3	22.65	21.90	10	6,299	0.16%
2021/09/03	0	0.00	4	21.41	21.35	-4	6,268	-0.06%
2021/09/02	2	21.93	6	21.85	21.75	-4	6,578	-0.06%
2021/09/01	0	0.00	3	22.62	22.60	-3	6,793	-0.04%
2021/08/31	3	22.25	1	22.20	22.15	2	6,930	0.03%
2021/08/30	1	22.65	0	0.00	22.65	1	7,043	0.01%
2021/08/27	3	22.62	0	0.00	22.95	3	7,230	0.04%
2021/08/26	2	23.38	2	23.40	23.10	0	7,420	0.00%
2021/08/24	11	23.81	0	0.00	22.85	11	7,820	0.14%
2021/08/23	0	0.00	7	22.06	22.30	-7	7,848	-0.09%
2021/08/20	3	21.30	5	21.35	21.05	-2	7,967	-0.03%
2021/08/19	2	21.33	0.1	20.85	20.90	1.9	8,027	0.02%
2021/08/18	11	21.44	15	21.00	22.00	-4	8,156	-0.05%
2021/08/17	1	21.00	1	22.05	21.00	0	8,366	0.00%
2021/08/16	2.2	22.23	2	22.33	22.25	0.2	8,497	0.00%
2021/08/13	2	22.80	0	0.00	22.80	2	8,909	0.02%
2021/08/12	1	23.70	9	23.81	23.85	-8	8,963	-0.09%
2021/08/11	3	24.05	5	24.16	23.60	-2	9,109	-0.02%
2021/08/10	2	25.20	7	25.81	25.20	-5	9,133	-0.05%
2021/08/09	26	26.39	24	26.71	26.05	2	9,209	0.02%
2021/08/06	10	26.15	5	26.59	25.60	5	9,267	0.05%
2021/08/05	6	25.52	13	25.63	25.30	-7	9,258	-0.08%
2021/08/04	2	25.43	8	25.46	25.40	-6	9,342	-0.06%
2021/08/03	7	25.96	1	26.00	25.85	6	9,614	0.06%
2021/08/02	15	26.45	7	26.85	26.55	8	9,883	0.08%
2021/07/30	10	25.39	3	25.35	25.75	7	9,904	0.07%
2021/07/29	9	25.20	3	25.47	25.40	6	10,042	0.06%
2021/07/28	36	25.33	64.1	25.20	25.20	-28	10,144	-0.28%
2021/07/27	100.1	27.46	74	27.55	26.30	26.1	9,734	0.27%
2021/07/26	13	25.62	9	25.67	25.90	4	9,183	0.04%
2021/07/23	3	23.55	11	23.54	23.55	-8	9,102	-0.09%
2021/07/22	3	23.65	6	24.00	23.25	-3	9,337	-0.03%
2021/07/21	2	23.08	3	23.20	23.05	-1	9,634	-0.01%
2021/07/20	8	23.91	1	24.00	23.75	7	10,097	0.07%
2021/07/19	7	24.60	0	0.00	24.25	7	10,065	0.07%
2021/07/16	0	0.00	3	24.80	24.85	-3	10,094	-0.03%
2021/07/15	0	0.00	6	24.42	24.65	-6	10,091	-0.06%
2021/07/14	5	24.08	5	24.17	23.85	0	10,097	0.00%
2021/07/13	6	24.95	12	25.00	24.15	-6	9,985	-0.06%
2021/07/12	4	24.84	24	24.79	25.25	-20	9,952	-0.20%
2021/07/09	2	25.15	2.3	25.12	25.00	-0.3	9,914	0.00%
2021/07/08	1	25.55	16	25.40	25.60	-15	9,964	-0.15%
2021/07/07	1	25.50	10	25.50	25.35	-9	10,006	-0.09%
2021/07/06	3	25.83	0	0.00	25.65	3	10,041	0.03%
2021/07/05	6.2	26.19	18	26.48	26.45	-11.8	10,210	-0.12%
2021/07/02	2	25.28	3	25.68	25.30	-1	10,406	-0.01%
2021/07/01	5	25.88	7	25.75	25.55	-2	10,493	-0.02%
2021/06/30	2	25.85	2	25.88	25.85	0	10,595	0.00%
2021/06/29	6	25.86	15	25.88	25.60	-9	10,873	-0.08%
2021/06/28	26	26.21	15	26.39	26.25	11	11,111	0.10%
2021/06/25	8	27.24	3	27.18	26.90	5	11,160	0.04%
2021/06/24	27	27.26	14	26.96	27.20	13	11,083	0.12%
2021/06/23	3	27.05	3	26.80	26.40	0	11,158	0.00%
2021/06/22	15	26.97	8	27.41	26.75	7	11,554	0.06%
2021/06/21	9	27.57	15	27.72	27.25	-6	11,582	-0.05%
2021/06/18	24	28.45	17.1	28.59	28.95	6.9	12,734	0.05%
2021/06/17	8.1	27.97	4	27.96	28.00	4.1	12,614	0.03%
2021/06/16	18	29.07	27	28.58	28.30	-9	12,653	-0.07%
2021/06/15	47.3	29.36	43	29.28	29.20	4.3	12,668	0.03%
2021/06/11	11	28.61	38	28.70	28.30	-27	13,381	-0.20%
2021/06/10	42	29.40	50	29.64	28.75	-8	13,691	-0.06%
2021/06/09	25.1	28.59	23	28.63	28.40	2.1	13,488	0.02%
2021/06/08	22	28.23	32	28.19	28.05	-10	13,317	-0.08%
2021/06/07	16	26.89	6.6	26.83	26.95	9.4	13,176	0.07%
2021/06/04	19.1	28.51	18.2	28.41	28.10	0.9	13,081	0.01%
2021/06/03	23	29.06	27.2	29.19	29.35	-4.2	12,917	-0.03%
2021/06/02	75	29.21	51	29.48	28.90	24	12,728	0.19%
2021/06/01	1	26.10	10	26.99	27.55	-9	12,238	-0.07%
2021/05/31	5	25.22	45	25.21	25.05	-40	12,379	-0.32%
2021/05/28	35	24.71	15	25.06	24.75	20	12,336	0.16%
2021/05/27	9	24.36	15	24.54	24.20	-6	12,338	-0.05%
2021/05/26	29	24.83	10	25.23	24.75	19	12,313	0.15%
2021/05/25	17	24.95	45	25.13	25.00	-28	12,225	-0.23%
2021/05/24	21	23.04	27	23.30	24.00	-6	12,164	-0.05%
2021/05/21	120	24.80	64	25.00	24.20	56	12,169	0.46%	大買/
2021/05/20	0	0.00	45	24.60	24.60	-45	11,932	-0.38%
2021/05/19	35	22.46	3	22.57	22.40	32	12,046	0.27%
2021/05/18	2	20.60	24	21.43	21.55	-22	12,370	-0.18%
2021/05/17	28.5	19.76	5	19.99	19.60	23.5	12,405	0.19%
2021/05/14	10	22.25	22	21.51	21.75	-12	12,332	-0.10%
2021/05/13	37	23.69	62.1	23.03	23.00	-25.1	12,184	-0.21%
2021/05/12	23.1	26.51	48	25.99	25.55	-24.9	12,101	-0.21%
2021/05/11	75.2	29.66	20	29.32	28.35	55.2	12,068	0.46%
2021/05/10	29	30.57	62	31.04	31.45	-33	11,997	-0.28%
2021/05/07	40	27.39	20	27.84	28.60	20	12,049	0.17%
2021/05/06	11	27.59	10	27.24	26.70	1	11,972	0.01%
2021/05/05	20	27.88	35	26.69	27.65	-15	11,813	-0.13%
2021/05/04	15	26.65	46	26.63	26.20	-31	11,670	-0.27%
2021/05/03	26	30.25	9	30.62	28.65	17	11,560	0.15%
2021/04/29	35	31.37	25	31.39	31.00	10	11,524	0.09%
2021/04/28	61.5	32.75	75	32.47	31.25	-13.5	11,436	-0.12%
2021/04/27	78.6	33.44	47	33.50	32.30	31.6	11,254	0.28%
2021/04/26	60	32.00	35	32.50	32.60	25	10,983	0.23%
2021/04/23	8	29.23	5.5	30.65	30.65	2.5	10,542	0.02%
2021/04/22	31	28.39	3	28.57	27.90	28	10,540	0.27%
2021/04/21	6	31.55	12	30.92	31.00	-6	10,573	-0.06%
2021/04/20	5	31.83	0	0.00	31.70	5	10,615	0.05%
2021/04/19	17	32.79	0	0.00	32.75	17	10,752	0.16%
2021/04/16	4	36.05	22	36.06	36.30	-18	10,808	-0.17%
2021/04/15	4	32.58	5	33.00	33.00	-1	10,947	-0.01%
2021/04/14	8.5	33.15	10.1	31.41	31.90	-1.6	11,113	-0.01%
2021/04/13	6	34.88	20	35.90	33.20	-14	11,241	-0.12%
2021/04/12	9	36.84	2	37.50	36.50	7	11,296	0.06%
2021/04/09	50	37.92	35.1	37.66	37.80	14.9	11,456	0.13%
2021/04/08	61.7	39.57	5	39.59	39.85	56.7	11,332	0.50%
2021/04/07	35	39.33	24.1	40.19	40.50	11	11,139	0.10%
2021/04/06	17	36.19	20.1	36.75	36.85	-3.1	11,109	-0.03%
2021/04/01	22.2	31.76	15.3	32.39	33.50	6.9	11,321	0.06%
2021/03/31	19	30.19	39	30.21	30.70	-20	11,137	-0.18%
2021/03/30	22	28.41	9	28.22	27.95	13	11,109	0.12%
2021/03/29	6	28.09	2	27.70	27.55	4	11,221	0.04%
2021/03/26	22.1	27.72	26	27.86	28.00	-3.9	11,462	-0.03%
2021/03/25	40.2	27.79	15	28.59	27.90	25.2	11,748	0.21%
2021/03/24	13	25.82	31	26.29	26.75	-18	12,908	-0.14%
2021/03/23	225.1	26.11	87	25.19	24.35	138.1	13,165	1.05%	大買/鉅額交易
2021/03/22	0	0.00	5	26.40	26.40	-5	12,040	-0.04%
2021/03/19	2	24.00	6	24.00	24.00	-4	12,104	-0.03%
2021/03/18	7	21.85	21.5	21.85	21.85	-14.5	12,247	-0.12%
2021/03/17	45	19.39	169	19.34	19.90	-124	12,261	-1.01%	大賣/鉅額交易
2021/03/16	65	18.49	166	18.53	19.00	-101	11,553	-0.87%	大賣/鉅額交易
2021/03/15	24.5	18.10	26	18.07	18.05	-1.5	11,407	-0.01%
2021/03/12	12	17.63	12	17.60	17.65	0	11,400	0.00%
2021/03/11	3	17.25	4	17.39	17.30	-1	11,544	-0.01%
2021/03/10	23	17.05	1	17.00	16.95	22	12,278	0.18%
2021/03/09	1	16.60	0	0.00	16.95	1	12,373	0.01%
2021/03/08	1	17.20	1	17.00	16.75	0	12,498	0.00%
2021/03/05	0	0.00	1	17.00	16.80	-1	12,764	-0.01%
2021/03/04	11	17.77	2	17.30	17.30	9	12,865	0.07%
2021/03/02	18	17.71	3	17.38	17.35	15	13,058	0.11%
2021/02/25	1	17.45	0	0.00	17.50	1	13,530	0.01%
2021/02/24	28	17.62	30	17.73	17.50	-2	13,848	-0.01%
2021/02/23	4	17.76	44	17.89	17.60	-40	14,549	-0.27%
2021/02/22	24	18.84	24	19.04	18.75	0	16,106	0.00%
2021/02/19	97	18.38	51.1	18.50	18.40	46	16,893	0.27%
2021/02/18	50	18.85	50	18.46	18.50	0	17,339	0.00%
2021/02/17	3	17.52	10	17.64	17.65	-7	17,392	-0.04%
2021/02/04	3	16.15	0	0.00	16.15	3	18,575	0.02%
2021/02/03	2	15.70	18	15.80	16.10	-16	18,747	-0.09%
2021/02/02	19	15.93	4	15.95	16.05	15	19,260	0.08%
2021/02/01	20	15.67	21	15.59	16.00	-1	20,419	0.00%
2021/01/29	47	15.30	14	15.28	15.65	33	21,208	0.16%
2021/01/26	5	13.70	0	0.00	13.70	5	21,214	0.02%
2021/01/25	1	14.30	1	14.25	14.30	0	21,304	0.00%
2021/01/20	6	13.92	2	14.05	13.65	4	22,944	0.02%
2021/01/15	1	14.85	3	14.93	14.70	-2	24,096	-0.01%
2021/01/14	2	15.35	10	15.60	15.30	-8	25,209	-0.03%
2021/01/12	18	15.49	15	15.80	15.40	3	25,401	0.01%
2021/01/11	22	16.64	1	16.65	16.65	21	25,317	0.08%
2021/01/08	4.7	17.26	36	17.13	16.60	-31.3	25,313	-0.12%
2021/01/07	26	16.83	15	16.71	16.85	11	25,274	0.04%
2021/01/06	33	16.06	4	16.23	16.50	29	25,542	0.11%
2021/01/05	20.1	17.03	13	17.17	17.00	7.1	25,605	0.03%
2021/01/04	11	17.73	2	17.68	17.50	9	25,605	0.04%
2020/12/30	20	17.19	0	0.00	17.40	20	25,329	0.08%
2020/12/29	10	17.56	1	17.30	17.30	9	25,250	0.04%
2020/12/28	133	18.30	91	17.98	17.65	42	25,122	0.17%	大買/
2020/12/25	0	0.00	3	17.52	17.25	-3	24,821	-0.01%
2020/12/24	22	17.51	1	17.55	17.50	21	24,665	0.09%
2020/12/23	2	17.58	27	17.64	17.55	-25	24,380	-0.10%
2020/12/22	8	17.75	21	17.62	17.05	-13	24,245	-0.05%
2020/12/21	37	18.86	65	18.72	18.05	-28	23,970	-0.12%
2020/12/18	227	19.04	175	19.29	18.70	52	23,684	0.22%	大買/大賣/
2020/12/17	24	17.96	37	18.16	18.20	-13	22,522	-0.06%
2020/12/16	8	16.68	10	16.57	16.55	-2	22,164	-0.01%
2020/12/15	3	16.30	0	0.00	16.20	3	22,041	0.01%
2020/12/14	11	16.98	3	16.87	16.60	8	21,951	0.04%
2020/12/11	13	15.93	11	15.75	16.00	2	21,725	0.01%
2020/12/10	8	16.66	2	16.98	16.65	6	21,536	0.03%
2020/12/09	47	17.15	33	17.07	17.05	14	21,348	0.07%
2020/12/08	15	18.10	10	18.03	17.90	5	21,085	0.02%
2020/12/07	120	18.03	156	18.06	17.70	-36	20,932	-0.17%	大買/大賣/
2020/12/04	142	18.55	132	18.45	17.95	10	20,725	0.05%	大買/大賣/
2020/12/03	1	17.85	2	17.75	17.45	-1	19,960	-0.01%
2020/12/02	21	17.80	32	17.80	17.70	-11	19,873	-0.06%
2020/12/01	22	18.68	79	19.11	18.30	-57	19,753	-0.29%
2020/11/30	54	18.09	0	0.00	18.10	54	19,546	0.28%
2020/11/27	84	17.89	61	17.85	17.85	23	19,607	0.12%
2020/11/26	28	18.81	3	18.98	18.75	25	19,397	0.13%
2020/11/25	10	19.35	31	19.44	18.95	-21	19,171	-0.11%
2020/11/24	10	18.76	36	18.81	18.65	-26	18,775	-0.14%
2020/11/23	21	19.31	36	19.31	19.00	-15	18,562	-0.08%
2020/11/20	54	19.02	90	18.86	19.20	-36	18,218	-0.20%
2020/11/19	114	19.56	75	19.50	19.10	39	17,425	0.22%	大買/
2020/11/18	53	18.46	40	18.26	18.55	13	15,774	0.08%
2020/11/17	34	17.79	23	18.13	17.25	11	14,842	0.07%
2020/11/16	55.2	17.18	59	17.22	17.30	-3.8	14,314	-0.03%
2020/11/13	90	17.41	73	17.43	17.30	17	14,107	0.12%
2020/11/12	8	16.21	7	16.45	16.20	1	13,180	0.01%
2020/11/11	4	16.63	9	16.61	16.15	-5	13,049	-0.04%
2020/11/10	13	16.47	18	16.48	16.55	-5	12,829	-0.04%
2020/11/09	84	17.05	40	16.87	17.05	44	12,241	0.36%
2020/11/06	22	16.50	10	16.58	16.60	12	10,997	0.11%
2020/11/05	6	15.09	19	15.13	15.10	-13	9,976	-0.13%
2020/11/04	12	15.18	5	14.94	15.25	7	9,771	0.07%
2020/11/03	2	14.83	29	14.75	14.70	-27	9,658	-0.28%
2020/11/02	7	14.91	57	14.74	14.70	-50	9,540	-0.52%
2020/10/30	54	15.82	24	15.35	15.00	30	9,403	0.32%
2020/10/29	34	15.10	9	15.19	15.10	25	8,786	0.28%
2020/10/28	45	15.40	37	15.42	15.50	8	8,453	0.09%
2020/10/27	50	14.55	41	14.45	14.45	9	7,583	0.12%
2020/10/26	34	14.94	32	14.58	14.70	2	7,463	0.03%
2020/10/23	55	14.90	47.2	14.69	15.05	7.9	7,132	0.11%
2020/10/22	148	14.36	133	14.45	14.95	15	6,473	0.23%	大買/大賣/
2020/10/21	14	13.16	6	13.50	13.60	8	5,302	0.15%
2020/10/20	0	0.00	1	12.60	12.40	-1	4,980	-0.02%
2020/10/15	3	12.88	0	0.00	12.55	3	4,772	0.06%
2020/10/14	7	12.69	5	12.99	13.00	2	4,618	0.04%
2020/10/12	0	0.00	2	11.20	11.30	-2	3,893	-0.05%
2020/09/28	0	0.00	1	10.75	10.70	-1	3,805	-0.03%
2020/09/25	0	0.00	2	10.85	10.70	-2	3,799	-0.05%
2020/09/24	0	0.00	1	10.90	11.05	-1	3,692	-0.03%
2020/09/23	41	11.76	45	11.88	11.20	-4	3,630	-0.11%
2020/09/22	30	12.31	22	12.56	11.75	8	3,599	0.22%
2020/09/21	0	0.00	2	12.23	12.35	-2	3,146	-0.06%
2020/09/10	1	11.05	0	0.00	10.95	1	2,840	0.04%
2020/09/09	1	11.05	0	0.00	11.00	1	2,828	0.04%
2020/09/07	0	0.00	1	11.25	11.20	-1	2,771	-0.04%
2020/09/03	30	11.73	30	11.45	11.40	0	2,712	0.00%
2020/09/02	1	11.95	0	0.00	11.90	1	2,642	0.04%
2020/08/27	0	0.00	1	10.80	10.80	-1	2,341	-0.04%
2020/08/26	1	11.35	5	11.01	11.05	-4	2,369	-0.17%
2020/08/20	0	0.00	1	11.40	10.75	-1	2,208	-0.05%
2020/08/19	6	11.86	2	11.70	11.75	4	2,095	0.19%
2020/07/08	2	10.10	0	0.00	10.15	2	1,202	0.17%
2020/07/03	0	0.00	1	10.00	9.96	-1	1,175	-0.09%
2020/06/24	0.2	9.79	0	0.00	9.79	0.2	1,016	0.01%
2020/06/19	1	9.92	0	0.00	9.88	1	1,037	0.10%
2020/06/02	0	0.00	10	10.60	10.10	-10	1,269	-0.79%
2020/05/11	0	0.00	1	10.30	10.20	-1	1,159	-0.09%
2020/05/05	0	0.00	2	10.23	10.15	-2	1,146	-0.17%
2020/05/04	11	10.26	33	10.29	10.10	-22	1,141	-1.93%
2020/04/30	34	9.97	0	0.00	10.00	34	1,085	3.13%
2020/04/10	0	0.00	1	8.75	8.66	-1	1,187	-0.08%
2020/03/27	0	0.00	1	7.85	7.92	-1	1,333	-0.07%
2020/03/26	1	7.65	0	0.00	7.94	1	1,354	0.07%
2020/03/24	0	0.00	1	7.00	6.99	-1	1,413	-0.07%
2020/03/23	1	6.70	0	0.00	6.73	1	1,425	0.07%
2020/03/20	0	0.00	1	7.24	7.18	-1	1,446	-0.07%
2020/03/19	1	6.75	0	0.00	6.75	1	1,442	0.07%
2020/03/11	1	9.41	0	0.00	9.50	1	1,229	0.08%
2020/03/09	3	9.55	0	0.00	9.55	3	1,246	0.24%
2020/02/12	5	10.95	5	10.95	11.00	0	1,559	0.00%
2020/02/05	0	0.00	1	10.40	10.40	-1	1,424	-0.07%
2020/01/14	0	0.00	1	11.80	11.80	-1	1,662	-0.06%
2020/01/08	2	11.75	0	0.00	11.75	2	1,704	0.12%
2020/01/03	0	0.00	102	12.40	12.20	-102	1,645	-6.20%	大賣/鉅額交易
2020/01/02	102	12.60	1	12.50	12.50	101	1,611	6.27%	大買/鉅額交易
2019/12/30	0	0.00	1	12.15	12.20	-1	1,538	-0.06%
2019/12/27	1	12.05	0	0.00	12.00	1	1,536	0.07%
2019/12/25	0	0.00	3	11.80	11.85	-3	1,525	-0.20%
2019/12/19	0	0.00	6	11.90	11.95	-6	1,498	-0.40%
2019/12/17	0	0.00	1	11.75	11.70	-1	1,448	-0.07%
2019/12/03	0	0.00	1	11.75	11.60	-1	1,493	-0.07%
2019/11/25	0	0.00	1	11.55	11.45	-1	1,507	-0.07%
2019/11/22	0	0.00	2	11.10	11.15	-2	1,469	-0.14%
2019/11/19	1	10.95	0	0.00	11.05	1	1,491	0.07%
2019/11/18	2	11.23	0	0.00	11.15	2	1,473	0.14%
2019/11/15	1	10.45	0	0.00	10.40	1	1,355	0.07%
2019/10/30	0	0.00	2	11.40	11.45	-2	2,045	-0.10%
2019/10/29	2	12.30	0	0.00	11.55	2	2,050	0.10%
2019/10/14	0	0.00	1	10.60	10.50	-1	2,117	-0.05%
2019/10/07	1	10.70	0	0.00	10.70	1	2,471	0.04%
2019/09/20	0	0.00	2	11.55	11.45	-2	4,147	-0.05%
2019/09/11	2	11.10	0	0.00	11.15	2	5,164	0.04%
2019/08/30	0	0.00	30	11.10	11.10	-30	5,244	-0.57%
2019/08/26	0	0.00	20	11.45	11.65	-20	5,330	-0.38%
2019/08/20	3	11.60	1	11.70	11.50	2	5,944	0.03%
2019/08/13	10	12.05	0	0.00	12.00	10	5,841	0.17%
2019/08/06	15	12.45	4	12.30	12.25	11	5,674	0.19%
2019/08/05	0	0.00	1	12.15	12.15	-1	5,412	-0.02%
2019/08/02	33	11.97	4	12.00	11.70	29	5,353	0.54%
2019/07/30	1	12.05	0	0.00	11.50	1	5,202	0.02%
2019/07/19	0	0.00	1	12.35	12.05	-1	4,969	-0.02%
2019/07/17	0	0.00	1	11.95	12.05	-1	4,864	-0.02%
2019/07/15	2	11.90	0	0.00	12.10	2	4,826	0.04%
2019/07/12	3	12.63	2	12.70	12.40	1	4,734	0.02%
2019/07/11	1	13.20	10	13.45	13.10	-9	4,624	-0.19%
2019/07/10	10	13.55	4	13.33	13.75	6	4,472	0.13%
2019/07/08	0	0.00	1	12.55	12.45	-1	4,097	-0.02%
2019/07/05	2	12.40	1	12.40	12.45	1	4,038	0.02%
2019/07/04	5	13.05	6	12.93	12.90	-1	4,030	-0.02%
2019/07/02	2	12.95	0	0.00	12.80	2	4,026	0.05%
2019/07/01	0	0.00	14	13.03	13.05	-14	4,113	-0.34%
2019/06/28	1	12.60	0	0.00	13.00	1	4,020	0.02%
2019/06/27	10	12.93	8	12.91	13.00	2	3,877	0.05%
2019/06/26	5	11.80	9	12.29	12.65	-4	3,282	-0.12%
2019/06/25	11	11.80	0	0.00	11.50	11	2,854	0.39%
2019/06/24	0	0.00	4	11.51	11.75	-4	2,509	-0.16%
2019/06/21	1	10.70	4	11.21	10.70	-3	2,293	-0.13%
2019/06/20	2	10.75	1	10.90	10.90	1	2,237	0.04%
2019/06/18	6	10.89	1	10.95	10.70	5	2,213	0.23%
2019/06/17	3	10.57	1	10.65	10.45	2	2,136	0.09%
2019/06/13	0	0.00	1	10.10	10.05	-1	2,234	-0.04%
2019/06/06	1	10.20	0	0.00	10.15	1	2,238	0.04%
2019/06/04	2	10.45	0	0.00	10.35	2	2,212	0.09%
2019/05/30	1	11.00	2	11.10	10.95	-1	2,092	-0.05%
2019/05/29	11	11.17	11	11.17	11.15	0	2,020	0.00%
2019/05/28	0	0.00	24	11.20	11.40	-24	1,689	-1.42%
2019/05/27	0	0.00	7	10.50	10.40	-7	1,478	-0.47%
2019/05/21	1	9.94	0	0.00	9.98	1	1,449	0.07%
2019/05/17	1	9.86	0	0.00	9.75	1	1,518	0.07%
2019/05/16	1	9.95	0	0.00	9.85	1	1,512	0.07%
2019/05/13	1	10.00	0	0.00	9.70	1	1,510	0.07%
2019/04/29	1	9.63	0	0.00	9.60	1	1,483	0.07%
2019/04/26	2	9.78	0	0.00	9.84	2	1,488	0.13%
2019/04/25	1	10.05	0	0.00	9.98	1	1,493	0.07%
2019/04/18	2	10.15	0	0.00	10.10	2	1,454	0.14%
2019/04/16	1	10.40	0	0.00	10.45	1	1,447	0.07%
2019/04/11	1	10.55	1	10.65	10.50	0	1,434	0.00%
2019/04/10	6	10.52	0	0.00	10.55	6	1,397	0.43%
2019/04/08	0	0.00	2	11.80	11.50	-2	1,295	-0.15%
2019/04/03	0	0.00	3	11.80	11.40	-3	1,213	-0.25%
2019/04/01	0	0.00	3	10.90	10.90	-3	1,140	-0.26%
2019/03/28	4	10.90	0	0.00	10.80	4	1,306	0.31%
2019/02/26	1	10.30	0	0.00	10.30	1	1,102	0.09%
2019/02/14	2	10.15	0	0.00	9.93	2	1,030	0.19%
2019/02/11	0	0.00	1	9.43	9.48	-1	984	-0.10%
2018/12/26	0	0.00	3	9.78	9.75	-3	1,241	-0.24%
2018/12/25	3	10.30	0	0.00	10.30	3	1,209	0.25%
2018/12/24	0	0.00	2	10.78	10.60	-2	1,155	-0.17%
2018/12/22	1	10.30	5	10.25	10.35	-4	1,047	-0.38%
2018/12/21	13	10.01	0	0.00	10.45	13	1,001	1.30%
2018/12/20	0	0.00	1	9.53	9.51	-1	901	-0.11%
2018/12/18	1	10.10	0	0.00	9.83	1	912	0.11%
2018/12/05	0	0.00	12	9.96	9.98	-12	969	-1.24%
2018/12/04	0	0.00	1	10.15	10.10	-1	1,000	-0.10%
2018/11/28	1	9.65	0	0.00	9.70	1	1,137	0.09%
2018/11/26	0	0.00	10	9.37	9.35	-10	1,310	-0.76%
2018/11/16	3	9.39	0	0.00	9.30	3	1,590	0.19%
2018/10/24	0	0.00	1	10.10	10.00	-1	1,862	-0.05%
2018/10/12	1	10.10	0	0.00	9.91	1	2,664	0.04%
2018/10/09	0	0.00	2	11.25	11.10	-2	2,908	-0.07%
2018/10/05	2	11.40	0	0.00	11.40	2	2,890	0.07%
2018/09/26	0	0.00	1	12.95	12.65	-1	3,499	-0.03%
2018/09/14	0	0.00	1	12.90	12.80	-1	3,671	-0.03%
2018/09/11	1	12.40	2	12.53	12.65	-1	3,752	-0.03%
2018/09/10	5	12.36	10	12.50	12.35	-5	3,756	-0.13%
2018/09/07	7	13.56	5	13.30	13.15	2	3,808	0.05%
2018/09/06	3	13.85	2	13.80	13.95	1	3,792	0.03%
2018/09/05	4	14.50	4	14.45	14.20	0	3,800	0.00%
2018/09/03	2	14.30	2	14.15	14.30	0	3,806	0.00%
2018/08/31	1	14.20	0	0.00	14.00	1	3,770	0.03%
2018/08/29	0	0.00	5	14.40	14.40	-5	3,660	-0.14%
2018/08/24	2	12.98	0	0.00	12.90	2	3,630	0.06%
2018/08/23	1	13.45	1	13.20	13.20	0	3,698	0.00%
2018/08/17	2	14.20	0	0.00	14.15	2	3,911	0.05%
2018/08/16	3	14.45	1	13.45	14.50	2	3,926	0.05%
2018/08/07	0	0.00	5	15.50	15.45	-5	4,245	-0.12%
2018/08/02	1	15.80	0	0.00	15.80	1	4,597	0.02%
2018/07/30	10	16.85	5	16.60	16.70	5	4,844	0.10%
2018/07/27	5	16.85	5	16.90	17.10	0	4,977	0.00%
2018/07/26	23	16.67	27	16.66	16.65	-4	4,929	-0.08%
2018/07/25	25	17.14	7	17.18	17.05	18	4,817	0.37%
2018/07/24	0	0.00	2	15.60	15.75	-2	4,673	-0.04%
2018/07/19	1	16.05	1	15.75	15.60	0	5,042	0.00%
2018/07/18	2	15.88	0	0.00	15.95	2	5,213	0.04%
2018/07/17	3	15.65	4	15.65	15.60	-1	5,226	-0.02%
2018/07/11	0	0.00	20	14.46	14.50	-20	5,594	-0.36%
2018/07/10	0	0.00	15	14.65	14.65	-15	5,682	-0.26%
2018/07/09	21	15.01	20	14.80	14.80	1	6,051	0.02%
2018/07/06	0	0.00	52	15.05	15.25	-52	6,270	-0.83%
2018/07/05	101	15.53	15	15.65	15.75	86	6,463	1.33%	大買/
2018/06/29	1	14.65	0	0.00	14.65	1	7,726	0.01%
2018/06/25	0	0.00	1	14.55	14.40	-1	8,774	-0.01%
2018/06/21	0	0.00	1	16.10	15.80	-1	9,407	-0.01%
2018/06/15	0	0.00	1	17.45	16.95	-1	11,596	-0.01%
2018/06/14	1	16.85	0	0.00	16.80	1	12,274	0.01%
2018/06/08	0	0.00	30	18.13	18.00	-30	12,745	-0.24%
2018/06/07	6	18.08	0	0.00	18.05	6	13,005	0.05%
2018/06/06	3	18.20	1	18.60	18.05	2	13,307	0.02%
2018/06/05	7	18.20	1	18.30	18.20	6	13,595	0.04%
2018/06/04	1	17.70	0	0.00	17.75	1	14,064	0.01%
2018/05/30	0	0.00	2	17.98	18.00	-2	15,866	-0.01%
2018/05/29	2	17.23	0	0.00	17.20	2	16,729	0.01%
2018/05/28	0	0.00	1	17.70	17.70	-1	17,252	-0.01%
2018/05/23	2	18.15	0	0.00	18.25	2	19,473	0.01%
2018/05/16	0	0.00	4	19.00	18.90	-4	19,711	-0.02%
2018/05/11	11	18.93	0	0.00	19.00	11	19,723	0.06%
2018/05/08	25	20.05	25	19.70	19.70	0	19,609	0.00%
2018/05/04	25	20.65	0	0.00	20.20	25	20,048	0.12%
2018/04/30	0	0.00	4	20.00	20.25	-4	20,813	-0.02%
2018/04/27	0	0.00	2	19.20	20.50	-2	21,028	-0.01%
2018/04/25	0	0.00	1	20.20	20.20	-1	21,444	0.00%
2018/04/24	31	21.18	55	20.11	19.70	-24	21,421	-0.11%
2018/04/20	6	21.88	1	22.20	21.90	5	21,144	0.02%
2018/04/19	34	23.34	5	22.83	22.80	29	21,078	0.14%
2018/04/18	1	22.50	0	0.00	22.15	1	21,106	0.00%
2018/04/17	0	0.00	3	21.92	21.00	-3	21,294	-0.01%
2018/04/16	8	22.58	0	0.00	22.10	8	21,233	0.04%
2018/04/12	0	0.00	4	23.63	23.10	-4	20,778	-0.02%
2018/04/11	4	22.78	1	23.00	22.95	3	20,546	0.01%
2018/04/10	25	23.21	6	23.05	23.00	19	20,305	0.09%
2018/04/09	3	24.85	5	24.83	24.20	-2	20,075	-0.01%
2018/04/03	3	24.75	4	24.25	24.80	-1	19,766	-0.01%
2018/04/02	1	24.55	5	25.16	24.20	-4	19,384	-0.02%
2018/03/31	18	23.08	16	22.73	23.90	2	18,544	0.01%
2018/03/30	39	22.74	40	22.36	22.20	-1	18,169	-0.01%
2018/03/29	11	23.61	14	23.86	23.45	-3	17,840	-0.02%
2018/03/28	10	23.28	31	23.56	23.60	-21	17,599	-0.12%
2018/03/27	8	23.78	5	23.03	23.30	3	17,423	0.02%
2018/03/26	13	24.38	27	23.53	23.20	-14	17,178	-0.08%
2018/03/23	7	23.33	5	23.86	24.30	2	16,765	0.01%
2018/03/22	120	25.03	127	23.24	23.20	-7	16,108	-0.04%	大買/大賣/
2018/03/21	92	26.69	75	26.64	25.45	17	15,576	0.11%
2018/03/20	33	25.12	35	25.58	25.75	-2	14,514	-0.01%
2018/03/19	0	0.00	1	23.45	23.45	-1	13,762	-0.01%
2018/03/16	0	0.00	1	21.60	21.35	-1	13,532	-0.01%
2018/03/15	1	21.50	10	21.60	21.60	-9	13,522	-0.07%
2018/03/13	11	22.84	2	23.25	23.10	9	13,352	0.07%
2018/03/12	1	21.10	4	21.25	22.05	-3	13,259	-0.02%
2018/03/09	5	23.16	13	23.66	22.95	-8	13,083	-0.06%
2018/03/08	9	27.94	5	26.71	25.45	4	12,833	0.03%
2018/03/07	2	28.10	1	27.50	28.25	1	12,386	0.01%
2018/03/06	12	24.40	1	25.00	25.70	11	12,016	0.09%
2018/03/05	10	22.97	0	0.00	23.40	10	11,526	0.09%
2018/03/02	0	0.00	21	20.28	21.30	-21	10,741	-0.20%
2018/03/01	11	20.00	17	19.88	19.40	-6	9,776	-0.06%
2018/02/27	22	19.58	29	19.76	19.85	-7	9,232	-0.08%
2018/02/26	29	20.07	7	20.25	20.40	22	8,440	0.26%
2018/02/23	0	0.00	11	18.40	18.55	-11	7,520	-0.15%
2018/02/22	6	16.95	6	17.10	16.90	0	6,916	0.00%
2018/02/21	2	16.10	2	16.10	16.10	0	6,658	0.00%
2018/02/06	2	15.35	0	0.00	15.35	2	6,289	0.03%
2018/01/31	4	17.30	4	17.35	18.00	0	5,977	0.00%
2018/01/30	27	18.20	20	17.42	17.40	7	5,781	0.12%
2018/01/29	5	18.46	0	0.00	18.50	5	5,603	0.09%
2018/01/25	0	0.00	3	17.35	17.65	-3	5,043	-0.06%
2018/01/24	1	18.00	6	17.83	17.65	-5	4,932	-0.10%
2018/01/23	10	17.37	7	17.30	17.20	3	4,276	0.07%
2018/01/22	2	17.10	6	16.73	17.35	-4	3,898	-0.10%
2018/01/19	15	15.70	10	15.81	15.80	5	3,421	0.15%
2018/01/18	1	15.15	1	15.00	14.90	0	3,179	0.00%
2018/01/17	2	14.70	0	0.00	14.55	2	3,059	0.07%
2018/01/16	20	14.45	0	0.00	14.40	20	3,069	0.65%
2018/01/15	12	14.67	0	0.00	14.45	12	3,015	0.40%
2018/01/11	0	0.00	139	15.38	15.45	-139	2,714	-5.12%	大賣/鉅額交易
2018/01/09	3	14.05	3	14.05	14.00	0	2,521	0.00%