映泰 (2399)-華南永昌券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.65
漲跌
▲0.20
漲幅
+0.98%
成交量
867張
產業
上市電腦週邊類股▲5.48%
313人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	20.40	0	0.00	20.45	2	3,252	0.06%
2024/04/22	1	20.60	1	20.45	20.20	0	3,260	0.00%
2024/04/19	2	20.40	1	20.75	20.40	1	3,263	0.03%
2024/04/18	0	0.00	0	21.35	21.30	0	3,301	0.00%
2024/04/17	0	21.63	0	0.00	21.50	0	3,393	0.00%
2024/04/16	0	21.05	1	21.75	21.25	-1	3,411	-0.03%
2024/04/15	0	22.38	0	0.00	22.20	0	3,405	0.00%
2024/04/11	0	0.00	4	22.85	22.85	-4	3,397	-0.12%
2024/04/10	0	0.00	4	23.15	23.05	-4	3,402	-0.12%
2024/04/09	6	22.91	12	23.00	23.05	-6	3,443	-0.17%
2024/04/08	2	22.95	1	22.90	22.90	1	3,458	0.03%
2024/04/03	0	23.15	0	0.00	23.10	0	3,469	0.00%
2024/04/02	2	23.40	5	23.35	23.10	-3	3,531	-0.08%
2024/04/01	0	23.65	1	23.45	23.40	-1	3,715	-0.03%
2024/03/28	2	23.20	2	23.25	23.30	0	3,767	0.00%
2024/03/27	0	23.30	0	0.00	23.30	0	3,774	0.00%
2024/03/26	4	23.43	2	23.68	23.25	2	3,782	0.05%
2024/03/25	0	23.23	0	23.20	23.15	0	3,757	0.00%
2024/03/22	0	23.10	0	0.00	23.10	0	3,785	0.00%
2024/03/21	1	22.95	0	0.00	22.90	1	3,797	0.03%
2024/03/20	1	23.05	0	0.00	22.80	1	3,812	0.03%
2024/03/19	0	23.30	0	0.00	23.15	0	3,828	0.00%
2024/03/18	3	23.40	0	0.00	23.40	3	3,993	0.08%
2024/03/15	1	23.60	0	0.00	23.35	1	4,061	0.02%
2024/03/14	0	23.79	18	23.60	23.75	-18	4,124	-0.44%
2024/03/13	3	24.23	1	24.05	23.80	2	4,252	0.05%
2024/03/12	25	24.76	21	24.75	24.80	4	4,941	0.08%
2024/03/11	2	24.22	2	24.00	24.10	0	5,391	0.00%
2024/03/08	7	23.79	14	23.79	23.90	-7	5,484	-0.13%
2024/03/07	19	24.52	9	24.72	24.15	10	5,448	0.18%
2024/03/06	7	24.80	4	24.84	24.65	3	5,366	0.06%
2024/03/05	46	25.84	62	25.33	25.15	-16	5,334	-0.30%
2024/03/04	18	25.04	30	24.94	24.65	-12	5,159	-0.23%
2024/03/01	108	26.01	78	26.27	25.95	30	5,079	0.59%	大買/
2024/02/29	0	0.00	8	26.41	26.65	-8	4,615	-0.17%
2024/02/27	0	25.10	0	0.00	24.25	0	4,502	0.00%
2024/02/26	0	24.77	1	24.65	24.90	-1	4,489	-0.02%
2024/02/23	14	24.52	37	24.70	24.35	-23	4,488	-0.51%
2024/02/22	7	24.72	8	24.96	24.55	-1	4,511	-0.02%
2024/02/21	34	24.91	35	25.01	24.75	-1	4,502	-0.02%
2024/02/20	31	25.15	56	25.03	24.90	-25	4,483	-0.56%
2024/02/19	22	25.58	9	25.64	25.45	13	4,459	0.29%
2024/02/16	58	25.54	45	25.40	25.80	13	4,428	0.29%
2024/02/15	43	24.97	6	24.66	24.40	37	4,183	0.88%
2024/02/05	19	23.47	16	23.49	23.10	3	4,046	0.07%
2024/02/02	0	23.05	0	0.00	22.90	0	4,026	0.00%
2024/02/01	1	22.90	2	22.85	22.85	-1	4,218	-0.02%
2024/01/31	0	0.00	3	23.00	23.00	-3	4,248	-0.07%
2024/01/30	0	0.00	0	23.20	23.15	0	4,267	0.00%
2024/01/26	2	23.25	0	0.00	23.15	2	4,346	0.05%
2024/01/25	22	23.86	19	23.89	23.75	3	4,429	0.07%
2024/01/23	2	23.45	0	0.00	23.45	2	4,458	0.04%
2024/01/22	1	23.45	0	0.00	23.55	1	4,494	0.02%
2024/01/19	5	23.16	0	0.00	23.05	5	4,589	0.11%
2024/01/18	0	0.00	1	22.75	22.85	-1	4,682	-0.02%
2024/01/17	0	23.30	0	0.00	23.10	0	4,823	0.00%
2024/01/16	0	23.65	2	23.53	23.50	-2	4,980	-0.04%
2024/01/15	1	23.75	1	23.85	23.80	0	5,170	0.00%
2024/01/12	7	23.90	0	23.80	23.60	7	5,190	0.13%
2024/01/11	4	24.03	3	23.90	24.35	1	5,159	0.02%
2024/01/10	2	23.45	4	23.23	23.30	-2	5,118	-0.04%
2024/01/04	0	0.00	3	23.92	23.95	-3	5,273	-0.06%
2024/01/03	11	24.79	10	24.70	24.15	1	5,419	0.02%
2024/01/02	0	0.00	0	24.35	24.65	0	5,499	0.00%
2023/12/29	4	24.40	4	24.43	24.40	0	5,503	0.00%
2023/12/28	2	25.23	7	25.01	24.70	-5	5,508	-0.09%
2023/12/27	24	25.31	20	25.18	25.05	4	5,464	0.07%
2023/12/26	2	24.43	0	0.00	24.30	2	5,325	0.04%
2023/12/25	14	24.30	16	24.30	24.20	-2	5,306	-0.04%
2023/12/22	2	23.85	2	23.90	23.90	0	5,272	0.00%
2023/12/20	0	0.00	2	23.65	23.85	-2	5,292	-0.04%
2023/12/19	3	23.57	2	23.45	23.45	1	5,302	0.02%
2023/12/18	0	0.00	5	23.80	23.80	-5	5,370	-0.09%
2023/12/15	0	0.00	2	24.25	24.10	-2	5,403	-0.04%
2023/12/14	2	24.58	3	24.50	24.40	-1	5,412	-0.02%
2023/12/13	52	24.89	40.1	25.06	24.50	12	5,446	0.22%
2023/12/12	1	24.10	1.5	24.20	24.05	-0.5	5,464	-0.01%
2023/12/11	2	24.78	1	24.70	24.65	1	5,409	0.02%
2023/12/08	11	25.54	12.2	25.20	25.20	-1.2	5,341	-0.02%
2023/12/07	104.3	26.56	120.6	26.67	25.15	-16.3	5,206	-0.31%	大買/大賣/
2023/12/06	154	26.31	136	26.26	26.40	18	4,527	0.40%	大買/大賣/
2023/12/05	11	24.14	16	24.20	24.00	-5	3,970	-0.13%
2023/12/04	3	24.03	2	24.25	23.75	1	3,887	0.03%
2023/11/30	0	0.00	3	23.85	23.80	-3	3,881	-0.08%
2023/11/29	0	0.00	3	24.15	23.75	-3	3,895	-0.08%
2023/11/28	22	23.66	16	23.69	23.90	6	3,976	0.15%
2023/11/27	1	23.10	0	0.00	23.00	1	3,937	0.03%
2023/11/24	1	23.35	5	23.40	23.30	-4	3,977	-0.10%
2023/11/22	1	24.40	3	24.32	24.05	-2	3,996	-0.05%
2023/11/21	1	24.40	2	24.40	24.40	-1	4,093	-0.02%
2023/11/20	1	24.20	10	24.25	24.20	-9	4,386	-0.21%
2023/11/17	0	0.00	2	24.10	23.90	-2	4,391	-0.05%
2023/11/16	8	24.35	10	24.19	24.20	-2	4,404	-0.05%
2023/11/15	5	24.30	5	24.34	24.30	0	4,398	0.00%
2023/11/14	2	24.48	2	24.45	24.35	0	4,441	0.00%
2023/11/13	2	24.23	2	24.43	24.40	0	4,590	0.00%
2023/11/10	8	23.75	8	23.65	23.55	0	4,537	0.00%
2023/11/09	19	24.74	8.5	24.53	24.10	10.5	4,518	0.23%
2023/11/08	1	24.65	1	24.25	24.15	0	4,352	0.00%
2023/11/07	1	24.55	4	24.50	24.35	-3	4,347	-0.07%
2023/11/06	1	24.50	2	24.33	24.50	-1	4,382	-0.02%
2023/11/03	10	24.35	2	24.45	24.45	8	4,397	0.18%
2023/11/02	18	24.28	18	24.28	24.25	0	4,367	0.00%
2023/11/01	4	24.09	6	23.46	23.25	-2	4,306	-0.05%
2023/10/31	4	23.84	22	23.63	23.55	-18	4,300	-0.42%
2023/10/30	33	23.70	21	23.81	23.55	12	4,296	0.28%
2023/10/27	28	24.52	19	24.49	24.20	9	4,346	0.21%
2023/10/26	16	24.64	21	24.24	23.90	-5	4,321	-0.12%
2023/10/25	18	24.78	16	24.68	24.30	2	4,347	0.05%
2023/10/24	35	24.38	18	24.73	24.45	17	4,266	0.40%
2023/10/23	20	24.20	17	24.36	24.05	3	4,260	0.07%
2023/10/20	0	0.00	1	22.25	22.50	-1	4,310	-0.02%
2023/10/19	0	0.00	11	23.20	22.90	-11	4,367	-0.25%
2023/10/18	22	23.56	11	23.53	23.35	11	4,473	0.25%
2023/10/16	0	0.00	3	23.60	23.60	-3	4,719	-0.06%
2023/10/13	11	24.32	13	24.25	24.15	-2	5,274	-0.04%
2023/10/12	25	25.05	18	25.04	24.85	7	5,447	0.13%
2023/10/11	73	24.87	98	24.59	24.10	-25	5,510	-0.45%
2023/10/06	69	24.55	18	24.36	24.55	51	5,613	0.91%
2023/10/05	0	0.00	8	23.81	23.65	-8	5,956	-0.13%
2023/10/04	3	23.08	6	23.10	23.05	-3	6,043	-0.05%
2023/10/03	1	23.80	3	24.05	23.70	-2	6,098	-0.03%
2023/10/02	2	24.50	3	24.23	24.25	-1	6,158	-0.02%
2023/09/27	0	0.00	3	23.40	23.30	-3	6,381	-0.05%
2023/09/26	1	23.55	0	0.00	23.55	1	6,947	0.01%
2023/09/25	6	24.30	3	24.10	24.00	3	7,057	0.04%
2023/09/21	17	24.32	8	24.49	24.35	9	7,137	0.13%
2023/09/20	3	24.08	8	24.28	24.25	-5	7,080	-0.07%
2023/09/19	2	24.50	2	24.18	23.85	0	7,069	0.00%
2023/09/18	2	24.35	1	24.10	24.20	1	7,103	0.01%
2023/09/15	25	24.84	21	24.54	24.40	4	7,189	0.06%
2023/09/14	1	23.20	0	0.00	23.30	1	7,051	0.01%
2023/09/12	1	22.75	2	22.93	22.55	-1	7,182	-0.01%
2023/09/11	17	22.83	1	22.80	22.40	16	7,443	0.21%
2023/09/07	1	23.50	0	0.00	24.00	1	7,727	0.01%
2023/09/06	0	0.00	2	24.00	23.80	-2	7,906	-0.03%
2023/09/05	0	23.93	1	23.95	24.10	-1	8,309	-0.01%
2023/09/01	22	24.04	36	24.14	24.20	-14	8,569	-0.16%
2023/08/31	1	23.30	5	23.42	23.50	-4	9,008	-0.04%
2023/08/30	9	23.83	6	23.98	23.50	3	9,285	0.03%
2023/08/29	0	0.00	2	22.93	23.35	-2	9,421	-0.02%
2023/08/28	4	23.23	25	23.39	23.10	-21	9,472	-0.22%
2023/08/25	15	24.24	17	24.09	24.05	-2	9,515	-0.02%
2023/08/24	81	25.26	17	24.74	25.40	64	9,764	0.66%
2023/08/22	9	23.18	0	0.00	22.85	9	9,950	0.09%
2023/08/21	1	23.25	2	23.35	23.20	-1	10,300	-0.01%
2023/08/18	11	23.93	14	23.88	23.60	-3	10,860	-0.03%
2023/08/17	48	23.78	18	23.89	24.20	30	11,068	0.27%
2023/08/16	0	0.00	4	22.54	22.65	-4	11,092	-0.04%
2023/08/15	0	0.00	1	22.50	22.55	-1	11,188	-0.01%
2023/08/14	1	22.00	0	0.00	21.95	1	11,162	0.01%
2023/08/11	2	22.53	0	0.00	22.45	2	11,138	0.02%
2023/08/10	0	0.00	1	22.85	22.50	-1	11,115	-0.01%
2023/08/09	5	23.84	1	23.50	23.45	4	11,060	0.04%
2023/08/08	1	23.45	0	0.00	23.40	1	11,011	0.01%
2023/08/04	2	23.45	0	0.00	23.45	2	10,955	0.02%
2023/08/02	16	24.19	11	24.05	23.75	5	10,926	0.05%
2023/08/01	29	24.74	15	24.64	24.75	14	10,867	0.13%
2023/07/31	5	25.38	27	25.24	25.15	-22	10,775	-0.20%
2023/07/28	19	25.83	2	25.73	25.40	17	10,689	0.16%
2023/07/27	6	26.40	10	26.44	26.45	-4	10,564	-0.04%
2023/07/26	10	26.79	40	27.70	26.40	-30	10,494	-0.29%
2023/07/25	53	27.86	22	27.76	27.85	31	10,331	0.30%
2023/07/24	10	26.90	12	27.01	27.00	-2	10,090	-0.02%
2023/07/21	7	27.18	31	26.98	27.10	-24	10,009	-0.24%
2023/07/20	6	26.44	24	26.71	26.55	-18	9,888	-0.18%
2023/07/19	14	27.63	16	27.55	26.85	-2	9,796	-0.02%
2023/07/18	63	27.73	60.2	27.72	27.75	2.8	9,579	0.03%
2023/07/17	10	26.91	19	27.02	26.70	-9	9,000	-0.10%
2023/07/14	54	26.79	6	26.89	26.70	48	8,785	0.55%
2023/07/13	29	26.38	57	26.52	26.50	-28	8,625	-0.32%
2023/07/12	80	26.66	30	26.73	26.75	50	8,359	0.60%
2023/07/11	8	25.30	6	25.08	25.20	2	7,902	0.03%
2023/07/10	9	25.27	5	25.10	25.00	4	7,807	0.05%
2023/07/07	4	24.91	1	25.00	24.90	3	7,768	0.04%
2023/07/06	10	25.49	4	25.31	25.35	6	7,695	0.08%
2023/07/05	39.3	25.58	17.1	25.48	25.35	22.2	7,608	0.29%
2023/07/04	112.2	26.43	111.5	26.79	26.55	0.7	7,426	0.01%	大買/大賣/
2023/07/03	3.5	24.98	6	25.29	25.50	-2.5	6,856	-0.04%
2023/06/30	2	23.20	5	23.19	23.20	-3	6,749	-0.04%
2023/06/29	1	22.75	4	22.86	22.95	-3	6,691	-0.04%
2023/06/28	0	0.00	4	22.69	22.30	-4	6,632	-0.06%
2023/06/27	4	22.04	4	22.13	21.85	0	6,615	0.00%
2023/06/26	1.2	22.48	1	23.05	22.30	0.2	6,608	0.00%
2023/06/21	5.1	22.95	32	22.96	22.95	-26.9	6,567	-0.41%
2023/06/20	0	0.00	7	22.34	22.60	-7	6,451	-0.11%
2023/06/19	10	22.30	8	22.37	22.30	2	6,456	0.03%
2023/06/16	26	22.62	18	22.62	22.60	8	6,565	0.12%
2023/06/15	31	23.45	28.3	23.07	23.10	2.7	6,531	0.04%
2023/06/14	21	22.76	27	22.96	23.20	-6	6,413	-0.09%
2023/06/13	6	22.63	10	22.65	22.55	-4	6,256	-0.06%
2023/06/12	53	22.83	94	22.87	22.40	-41	6,262	-0.65%
2023/06/09	88	22.78	31	22.87	22.70	57	6,134	0.93%
2023/06/08	62	21.54	43	21.59	21.35	19	5,747	0.33%
2023/06/07	24	21.43	25.3	21.49	21.15	-1.3	5,610	-0.02%
2023/06/06	54	22.12	95	22.44	21.60	-41	5,479	-0.75%
2023/06/05	19.5	21.77	24	21.88	22.65	-4.5	4,926	-0.09%
2023/06/02	34	20.54	18	20.68	20.60	16	4,660	0.34%
2023/06/01	5	19.76	3.7	19.84	20.10	1.3	4,478	0.03%
2023/05/31	3	19.93	12.1	20.08	19.80	-9.1	4,426	-0.21%
2023/05/30	66	21.02	42	20.38	20.00	24	4,328	0.55%
2023/05/29	71	21.02	30.5	20.81	20.80	40.5	3,989	1.02%
2023/05/26	16	20.99	65	20.97	20.65	-49	3,914	-1.25%
2023/05/25	19.1	20.74	18.3	20.79	20.65	0.8	3,919	0.02%
2023/05/24	134	19.92	197	19.97	19.90	-63	3,547	-1.78%	大買/大賣/
2023/05/23	133	19.28	13.3	18.98	19.50	119.7	2,983	4.01%	大買/鉅額交易
2023/05/22	12.3	17.39	104	17.22	17.75	-91.7	2,692	-3.41%	大賣/
2023/05/19	5	16.62	13	16.64	16.15	-8	2,522	-0.32%
2023/05/16	0	0.00	2	15.45	15.45	-2	2,504	-0.08%
2023/05/11	2	14.85	0	0.00	14.85	2	2,619	0.08%
2023/05/04	0	0.00	12	15.20	15.25	-12	2,688	-0.45%
2023/05/03	1	15.35	0	14.80	15.20	1	2,708	0.04%
2023/05/02	0	0.00	0	15.36	15.60	0	2,717	0.00%
2023/04/28	0	0.00	0	15.33	15.40	0	2,788	0.00%
2023/04/27	1	15.35	2	15.35	15.25	-1	2,796	-0.04%
2023/04/25	0	0.00	1	14.90	14.80	-1	2,893	-0.03%
2023/04/21	0	0.00	1	15.05	15.00	-1	2,899	-0.03%
2023/04/20	0	0.00	0	15.60	15.45	0	2,890	0.00%
2023/04/19	1	15.75	0	0.00	15.75	1	2,882	0.03%
2023/04/18	3	15.84	0	0.00	15.80	3	2,878	0.10%
2023/04/17	0	16.71	1	16.15	16.05	-1	2,885	-0.03%
2023/04/14	1	16.30	1	16.45	16.20	0	2,890	0.00%
2023/04/13	1	16.30	1	16.25	16.20	0	3,002	0.00%
2023/04/12	0	16.45	1	16.35	16.50	-1	2,990	-0.03%
2023/04/11	1	16.15	0	16.20	16.05	1	2,998	0.03%
2023/04/10	1	16.05	1	16.05	16.05	0	2,994	0.00%
2023/04/07	0	0.00	0	16.00	15.85	0	2,987	0.00%
2023/04/06	1	15.80	1	15.90	15.85	0	2,983	0.00%
2023/03/31	3	16.07	2	15.95	15.95	1	2,977	0.03%
2023/03/29	1	16.50	1	16.20	16.25	0	2,957	0.00%
2023/03/28	4	16.50	1	16.30	16.25	3	2,980	0.10%
2023/03/27	2	16.88	2	16.85	16.70	0	2,960	0.00%
2023/03/24	0	0.00	3	17.13	17.20	-3	2,982	-0.10%
2023/03/23	1	17.30	4	17.03	17.05	-3	3,221	-0.09%
2023/03/22	2	17.18	2	17.20	17.10	0	3,351	0.00%
2023/03/21	9	17.17	20	17.12	17.20	-11	3,292	-0.33%
2023/03/20	6	16.73	4	16.59	16.40	2	3,126	0.06%
2023/03/17	9	16.48	10	16.49	16.55	-1	3,058	-0.03%
2023/03/16	1	15.90	0	0.00	16.00	1	2,901	0.03%
2023/03/15	4	16.24	6	16.26	16.20	-2	2,869	-0.07%
2023/03/14	15	16.06	5	16.13	15.65	10	2,731	0.37%
2023/03/13	2	15.85	10	15.70	15.80	-8	2,683	-0.30%
2023/03/10	11	15.71	9	15.61	15.60	2	2,658	0.08%
2023/03/09	1	16.10	3	15.75	15.75	-2	2,668	-0.07%
2023/03/08	1	15.85	4	15.80	15.95	-3	2,679	-0.11%
2023/03/07	0	0.00	11	15.80	15.75	-11	2,676	-0.41%
2023/03/06	1	15.70	5	15.75	15.70	-4	2,646	-0.15%
2023/03/03	1	15.55	2	15.65	15.60	-1	2,667	-0.04%
2023/03/02	2	15.40	4	15.44	15.40	-2	2,651	-0.08%
2023/03/01	23	15.47	1	15.35	15.35	22	2,678	0.82%
2023/02/24	27	15.87	22	15.87	15.75	5	2,657	0.19%
2023/02/23	36	15.87	31	15.98	16.25	5	2,458	0.20%
2023/02/22	0	14.75	0	0.00	14.80	0	2,233	0.00%
2023/02/21	0	15.05	0.1	14.95	14.90	-0.1	2,248	0.00%
2023/02/20	0	0.00	2	15.00	15.05	-2	2,331	-0.09%
2023/02/17	37	15.05	36	15.01	15.05	1	2,340	0.04%
2023/02/16	4	14.96	3	14.95	14.90	1	2,337	0.04%
2023/02/15	0	14.73	0	0.00	14.50	0	2,298	0.00%
2023/02/14	13	14.49	13	14.45	14.50	0	2,371	0.00%
2023/02/13	3	14.67	3.1	14.48	14.40	0	2,917	0.00%
2023/02/10	1.2	14.28	0	14.25	14.10	1.2	3,141	0.04%
2023/02/09	1	14.75	0	15.40	14.65	1	3,229	0.03%
2023/02/08	0	14.83	0	0.00	14.65	0	3,235	0.00%
2023/02/07	0	14.65	0	0.00	14.60	0	3,245	0.00%
2023/02/03	0	14.65	0	0.00	14.70	0	3,266	0.00%
2023/02/02	15	14.55	20	14.69	14.55	-5	3,284	-0.15%
2023/02/01	2	14.40	0.1	14.30	14.40	1.9	3,287	0.06%
2023/01/31	4	14.21	15	14.25	14.35	-11	3,533	-0.31%
2023/01/30	55	14.30	66.1	14.25	14.30	-11.1	3,706	-0.30%
2023/01/17	16	13.79	14	13.82	13.80	2	3,666	0.05%
2023/01/16	149.1	13.96	144	13.77	13.75	5	3,670	0.14%	大買/大賣/
2023/01/13	9	13.90	9	13.67	13.55	0	3,651	0.00%
2023/01/12	2	13.78	0	0.00	13.65	2	3,725	0.05%
2023/01/11	41	13.85	40	14.11	13.80	1	3,864	0.03%
2023/01/06	0	0.00	2	13.70	13.80	-2	3,864	-0.05%
2023/01/05	7	13.81	6	13.93	13.70	1	3,872	0.03%
2023/01/04	0	0.00	1	13.75	13.75	-1	3,849	-0.03%
2023/01/03	86	13.94	74.1	14.08	13.70	11.9	3,834	0.31%
2022/12/30	0.1	13.35	0	0.00	13.30	0.1	3,710	0.00%
2022/12/29	5	13.53	5.1	13.72	13.50	-0.1	3,702	0.00%
2022/12/23	1	13.40	0	0.00	13.55	1	3,654	0.03%
2022/12/22	0	0.00	40	13.55	13.55	-40	3,664	-1.09%
2022/12/21	1	13.45	1	13.50	13.50	0	3,688	0.00%
2022/12/20	0.1	13.90	35	13.40	13.40	-34.9	3,784	-0.92%
2022/12/19	1	13.70	0	0.00	13.70	1	3,771	0.03%
2022/12/16	102	14.15	2	14.15	14.00	100	3,761	2.66%	大買/
2022/12/15	88	14.63	15	14.58	14.60	73	3,704	1.97%
2022/12/14	16	14.53	15	14.56	14.45	1	3,438	0.03%
2022/12/12	0	0.00	1	13.45	13.55	-1	3,257	-0.03%
2022/12/05	9	14.43	9	14.47	14.25	0	3,255	0.00%
2022/12/02	7	14.30	7	14.39	14.30	0	3,208	0.00%
2022/11/30	0	0.00	7	14.10	14.15	-7	3,180	-0.22%
2022/11/29	7	13.69	2	13.75	13.85	5	3,157	0.16%
2022/11/28	1	13.90	7	13.90	13.85	-6	3,139	-0.19%
2022/11/25	17	14.06	18	14.30	13.90	-1	3,138	-0.03%
2022/11/24	21	13.99	30	14.01	14.00	-9	3,111	-0.29%
2022/11/23	40	13.90	46	14.17	13.90	-6	3,107	-0.19%
2022/11/22	1	13.75	4	13.81	13.80	-3	3,069	-0.10%
2022/11/21	9	13.86	2	13.85	13.75	7	3,068	0.23%
2022/11/18	2	14.25	1	14.35	14.05	1	3,060	0.03%
2022/11/17	11	13.98	12	14.07	14.20	-1	3,022	-0.03%
2022/11/16	27	14.32	26	14.16	14.05	1	3,000	0.03%
2022/11/15	38	13.79	36	13.58	13.80	2	2,910	0.07%
2022/11/14	14	13.55	64	13.55	13.70	-50	2,898	-1.73%
2022/11/11	21	14.54	0	0.00	13.60	21	2,887	0.73%
2022/11/10	63	13.96	96	14.28	14.00	-33	2,881	-1.15%
2022/11/09	120	14.50	122	14.53	14.45	-2	2,822	-0.07%	大買/大賣/
2022/11/08	92	14.68	117	14.53	14.10	-25	2,298	-1.09%	大賣/
2022/11/07	40	13.46	41	14.30	14.40	-1	1,999	-0.05%
2022/11/04	18	13.07	18	13.09	13.10	0	1,915	0.00%
2022/11/03	2	13.03	0	0.00	13.15	2	1,907	0.10%
2022/11/02	21	13.00	6	12.96	12.95	15	1,909	0.79%
2022/10/31	11	12.84	9	12.85	12.80	2	1,903	0.11%
2022/10/28	2	12.85	1	13.00	12.85	1	1,886	0.05%
2022/10/27	58	13.29	42	13.15	13.30	16	1,853	0.86%
2022/10/26	90	12.70	61	12.84	12.90	29	1,609	1.80%
2022/10/25	8	12.19	9	12.17	12.05	-1	1,457	-0.07%
2022/10/24	0	0.00	6	12.18	11.95	-6	1,702	-0.35%
2022/10/21	11	11.89	5	12.01	11.85	6	1,766	0.34%
2022/10/20	23	12.67	17	12.40	12.25	6	1,756	0.34%
2022/10/19	22	12.83	20	12.90	13.00	2	1,650	0.12%
2022/10/18	4	11.93	2	12.35	11.85	2	1,518	0.13%
2022/10/14	1	11.70	0	0.00	11.80	1	1,538	0.07%
2022/10/13	1	11.25	0	0.00	11.20	1	1,715	0.06%
2022/10/11	0	0.00	2	11.85	11.80	-2	1,778	-0.11%
2022/09/29	0	0.00	5	11.95	12.15	-5	1,762	-0.28%
2022/09/28	0	0.00	6	11.78	11.60	-6	1,749	-0.34%
2022/09/27	1	12.40	1	12.15	12.50	0	1,729	0.00%
2022/09/26	1	12.15	0	0.00	12.10	1	1,642	0.06%
2022/09/22	0	14.85	0	0.00	13.65	0	1,650	0.00%
2022/09/21	0	14.00	0	0.00	13.80	0	1,645	0.00%
2022/09/19	0	0.00	1	14.25	14.05	-1	1,653	-0.06%
2022/09/13	2	14.60	2	14.70	14.65	0	1,677	0.00%
2022/09/12	4	14.45	1	14.70	14.20	3	1,682	0.18%
2022/09/08	0	14.75	1	14.05	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	0	14.50	0	0.00	14.00	0	1,676	0.00%
2022/09/05	2	14.60	0	0.00	14.45	2	1,683	0.12%
2022/09/02	4	14.93	3	14.97	14.90	1	1,682	0.06%
2022/09/01	1	14.85	0	0.00	14.85	1	1,677	0.06%
2022/08/31	1	15.10	0	0.00	15.15	1	1,669	0.06%
2022/08/30	1	14.75	0	0.00	15.00	1	1,660	0.06%
2022/08/26	1	15.10	0	0.00	15.10	1	1,643	0.06%
2022/08/25	1	14.85	0	0.00	15.05	1	1,645	0.06%
2022/08/24	0	0.00	26	14.65	14.65	-26	1,637	-1.59%
2022/08/23	0	0.00	10	14.60	14.55	-10	1,633	-0.61%
2022/08/22	2.1	14.95	0	0.00	14.80	2.1	1,635	0.13%
2022/08/19	0	0.00	1	15.15	15.10	-1	1,621	-0.06%
2022/08/17	12	16.21	5	16.20	16.30	7	1,597	0.44%
2022/08/15	25.5	15.80	5	15.75	16.00	20.5	1,536	1.33%
2022/08/12	0	0.00	5	15.50	15.60	-5	1,500	-0.33%
2022/08/11	0	0.00	7	15.71	15.40	-7	1,474	-0.47%
2022/08/09	0	0.00	5	15.50	15.10	-5	1,453	-0.34%
2022/08/08	1	15.05	0	0.00	15.15	1	1,432	0.07%
2022/08/05	1	15.00	7	14.91	14.75	-6	1,425	-0.42%
2022/08/04	0	0.00	3	14.70	14.45	-3	1,424	-0.21%
2022/08/02	0	15.15	5	14.82	14.80	-5	1,416	-0.35%
2022/08/01	12	15.11	10	14.97	15.20	2	1,411	0.14%
2022/07/29	34	15.37	5	15.50	14.90	29	1,405	2.06%
2022/07/28	1	14.95	1	15.05	14.80	0	1,123	0.00%
2022/07/26	1	15.55	3	15.72	15.40	-2	1,021	-0.20%
2022/07/25	2	16.28	2	16.18	16.45	0	1,001	0.00%
2022/07/22	2	16.80	2	16.50	16.50	0	997	0.00%
2022/07/21	8	16.31	10	16.43	16.45	-2	1,002	-0.20%
2022/07/20	19	17.27	12	17.41	16.70	7	989	0.71%
2022/07/19	3	15.67	2	16.55	16.60	1	820	0.12%
2022/07/18	0	0.00	5	15.20	15.10	-5	754	-0.66%
2022/07/15	4	14.75	4	14.85	14.75	0	751	0.00%
2022/07/14	0	0.00	0	15.30	14.75	0	754	0.00%
2022/07/11	0	15.45	0	0.00	14.80	0	774	0.00%
2022/07/08	0	0.00	1	14.70	14.90	-1	778	-0.13%
2022/07/07	2	13.95	0	0.00	14.40	2	782	0.26%
2022/07/04	0	0.00	3	14.10	14.05	-3	800	-0.37%
2022/07/01	0	0.00	1	14.65	13.50	-1	794	-0.13%
2022/06/28	0	0.00	3	15.80	15.65	-3	771	-0.39%
2022/06/22	1	15.40	2	15.65	15.15	-1	869	-0.12%
2022/06/20	2	15.30	2	15.28	14.95	0	869	0.00%
2022/06/17	3	15.95	0	0.00	15.95	3	879	0.34%
2022/06/15	3	16.90	0	0.00	16.80	3	876	0.34%
2022/06/13	7	17.28	1	17.25	17.20	6	880	0.68%
2022/06/09	0	18.80	0	0.00	18.15	0	901	0.00%
2022/05/24	0	0.00	2	17.65	17.50	-2	1,294	-0.15%
2022/05/23	1	17.90	0	0.00	17.90	1	1,302	0.08%
2022/05/19	0	0.00	1	17.65	17.85	-1	1,330	-0.08%
2022/05/17	0	0.00	2	17.85	17.85	-2	1,445	-0.14%
2022/05/13	0	0.00	3	17.22	17.20	-3	1,540	-0.19%
2022/05/12	0	0.00	8	16.70	16.70	-8	1,559	-0.51%
2022/05/11	11	17.40	3	17.10	17.10	8	1,566	0.51%
2022/05/10	2	17.25	2	17.45	17.55	0	1,591	0.00%
2022/05/09	4	17.55	5	17.60	17.35	-1	1,746	-0.06%
2022/04/29	0	0.00	0	19.60	18.90	0	1,897	0.00%
2022/04/28	1	18.30	0	0.00	18.45	1	1,905	0.05%
2022/04/26	1	19.80	6	19.02	19.00	-5	1,899	-0.26%
2022/04/21	0	0.00	6	20.90	20.70	-6	1,943	-0.31%
2022/04/20	0	20.91	0	0.00	20.85	0	1,956	0.00%
2022/04/19	0	21.50	1	21.30	20.80	-1	1,978	-0.05%
2022/04/18	1	21.10	0	0.00	20.75	1	2,010	0.05%
2022/04/15	15	20.85	0	0.00	20.70	15	2,022	0.74%
2022/04/14	1	21.25	0	0.00	20.90	1	2,098	0.05%
2022/04/13	7	21.12	7	21.25	21.15	0	2,168	0.00%
2022/04/12	2	20.30	2	20.25	20.65	0	2,269	0.00%
2022/04/11	0	0.00	16.6	20.41	20.15	-16.6	2,306	-0.72%
2022/04/08	0	0.00	4	21.15	21.10	-4	2,341	-0.17%
2022/04/07	1	21.20	6	21.10	21.00	-5	2,428	-0.21%
2022/04/01	2	21.50	0	0.00	21.60	2	2,840	0.07%
2022/03/30	3	22.00	6	22.13	21.90	-3	3,339	-0.09%
2022/03/29	2	22.13	4	22.15	22.10	-2	4,740	-0.04%
2022/03/28	38	22.54	40	22.43	22.40	-2	5,040	-0.04%
2022/03/25	8	22.59	4	22.85	22.00	4	5,015	0.08%
2022/03/23	22	22.18	20	22.03	21.90	2	5,058	0.04%
2022/03/22	3	21.87	3	21.43	22.00	0	5,079	0.00%
2022/03/21	0	0.00	1	21.95	21.85	-1	5,078	-0.02%
2022/03/17	25	21.84	20	21.75	21.75	5	5,551	0.09%
2022/03/16	1	21.30	9	21.49	21.30	-8	5,617	-0.14%
2022/03/15	2	21.20	0	0.00	21.10	2	5,720	0.03%
2022/03/14	3	21.75	2	21.63	21.70	1	5,767	0.02%
2022/03/11	1	21.60	0	0.00	21.90	1	5,789	0.02%
2022/03/10	13	22.42	57	22.46	22.10	-44	5,834	-0.75%
2022/03/09	1	21.25	3.3	21.22	21.45	-2.3	5,889	-0.04%
2022/03/08	2	21.05	1	21.20	20.80	1	5,952	0.02%
2022/03/07	4	21.28	1	21.20	21.30	3	5,975	0.05%
2022/03/04	2	22.65	6	22.70	22.55	-4	6,033	-0.07%
2022/03/03	44	23.33	40	23.00	23.00	4	6,072	0.07%
2022/03/02	10	23.13	7	23.22	23.25	3	6,121	0.05%
2022/03/01	20	23.43	20	22.90	22.95	0	6,171	0.00%
2022/02/25	0	0.00	2	21.95	21.80	-2	6,069	-0.03%
2022/02/24	3	21.78	2	21.73	21.50	1	6,106	0.02%
2022/02/23	33	22.22	40	22.35	22.35	-7	6,207	-0.11%
2022/02/22	7	22.01	1	21.85	21.85	6	6,493	0.09%
2022/02/21	4	22.50	3	22.58	22.55	1	6,549	0.02%
2022/02/18	3	22.55	5	22.73	22.90	-2	6,650	-0.03%
2022/02/17	8	23.38	20	23.59	23.10	-12	6,791	-0.18%
2022/02/16	3	22.32	6	23.08	23.90	-3	6,815	-0.04%
2022/02/15	0	21.80	1	21.60	21.80	-1	6,950	-0.01%
2022/02/14	1	21.70	0	0.00	21.30	1	7,139	0.01%
2022/02/11	0	0.00	3	22.30	22.10	-3	7,514	-0.04%
2022/02/10	2	22.00	24	22.05	22.30	-22	8,106	-0.27%
2022/02/09	21	22.32	17	22.65	22.45	4	8,506	0.05%
2022/02/08	4	21.44	5	21.15	21.75	-1	8,543	-0.01%
2022/02/07	2	19.80	1	21.70	19.80	1	8,490	0.01%
2022/01/25	6	20.75	2	20.73	20.55	4	8,511	0.05%
2022/01/24	6	20.75	6	21.15	21.15	0	8,542	0.00%
2022/01/21	3	21.65	3	21.58	21.45	0	8,575	0.00%
2022/01/20	2	21.88	1	21.90	22.00	1	8,595	0.01%
2022/01/19	2	21.95	0	0.00	22.10	2	8,620	0.02%
2022/01/18	4	22.49	2	22.40	22.25	2	8,669	0.02%
2022/01/14	2	21.90	1	21.60	21.75	1	8,757	0.01%
2022/01/11	5	22.70	4	22.80	22.60	1	9,861	0.01%
2022/01/07	5	23.08	1	23.25	22.95	4	10,206	0.04%
2022/01/06	5	24.12	5	24.20	23.90	0	10,198	0.00%
2022/01/05	8	24.98	14	24.91	24.85	-6	10,309	-0.06%
2022/01/04	52	24.44	2	24.45	24.50	50	10,302	0.49%
2022/01/03	11	24.92	27	24.57	24.55	-16	10,328	-0.15%
2021/12/30	9	24.74	31	24.78	24.60	-22	10,504	-0.21%
2021/12/29	5	25.29	3	25.30	25.35	2	10,455	0.02%
2021/12/28	23	26.58	47	26.49	26.00	-24	10,366	-0.23%
2021/12/27	6	26.51	30	26.11	27.00	-24	10,120	-0.24%
2021/12/24	77	26.50	37	26.61	26.55	40	9,973	0.40%
2021/12/23	472	26.45	382	26.68	27.00	90	9,701	0.93%	大買/大賣/
2021/12/22	340	24.27	352	24.77	25.35	-12	8,351	-0.14%	大買/大賣/
2021/12/20	1	23.00	1.1	22.83	22.85	-0.1	8,067	0.00%
2021/12/17	2	22.75	2	22.78	22.60	0	8,023	0.00%
2021/12/16	0	0.00	3	23.02	22.90	-3	8,001	-0.04%
2021/12/15	3	22.70	3	22.67	22.75	0	7,999	0.00%
2021/12/14	7	22.52	3	23.50	22.40	4	7,994	0.05%
2021/12/13	13	24.66	34	24.84	23.95	-21	7,897	-0.27%
2021/12/10	1	23.15	0	0.00	23.30	1	7,561	0.01%
2021/12/09	26	23.70	25	23.44	23.35	1	7,664	0.01%
2021/12/08	1	23.45	7	23.69	23.40	-6	7,574	-0.08%
2021/12/07	0	0.00	1.2	23.32	23.50	-1.2	7,530	-0.02%
2021/12/06	2	22.80	7	22.95	23.15	-5	7,512	-0.07%
2021/12/03	22	24.02	13	23.91	23.80	9	7,506	0.12%
2021/12/02	10	23.24	5	23.14	23.20	5	7,408	0.07%
2021/12/01	6	23.00	63	23.18	23.15	-57	7,493	-0.76%
2021/11/30	59	22.71	9	23.16	23.05	50	7,521	0.66%
2021/11/29	5	21.77	12	21.90	21.95	-7	7,474	-0.09%
2021/11/26	24	23.43	22	22.91	22.60	2	7,489	0.03%
2021/11/25	8	23.62	7	23.34	23.45	1	7,436	0.01%
2021/11/24	0	0.00	22	22.82	22.90	-22	7,345	-0.30%
2021/11/23	9	22.87	13	23.05	22.55	-4	7,339	-0.05%
2021/11/22	5	23.33	4	23.66	23.55	1	7,505	0.01%
2021/11/19	241	23.64	230	23.63	24.00	11	7,423	0.15%	大買/大賣/
2021/11/18	0	0.00	22	22.38	22.20	-22	7,207	-0.31%
2021/11/17	3	22.40	3	22.12	22.35	0	7,177	0.00%
2021/11/16	3	23.52	2	23.50	23.05	1	7,081	0.01%
2021/11/15	10	23.40	14	23.46	23.50	-4	6,940	-0.06%
2021/11/12	130.3	24.58	127	24.56	23.85	3.3	6,852	0.05%	大買/大賣/
2021/11/11	28	24.24	63	24.00	23.50	-35	6,655	-0.53%
2021/11/10	100	24.98	42	24.74	24.60	58	6,471	0.90%
2021/11/09	163	24.21	110	24.40	24.60	53	6,102	0.87%	大買/大賣/
2021/11/08	242	22.90	233	22.97	23.00	9	5,501	0.16%	大買/大賣/
2021/11/05	59	21.32	53	21.34	21.30	6	5,133	0.12%
2021/11/03	0	0.00	12	20.77	20.85	-12	5,125	-0.23%
2021/11/02	2	20.28	12	20.18	20.20	-10	5,254	-0.19%
2021/11/01	22	20.81	22	20.72	20.70	0	5,247	0.00%
2021/10/29	10	20.71	1	21.30	20.25	9	5,226	0.17%
2021/10/28	0	0.00	14	20.79	21.00	-14	5,205	-0.27%
2021/10/27	3	20.62	0	0.00	20.95	3	5,280	0.06%
2021/10/26	4	20.59	16	20.76	20.20	-12	5,301	-0.23%
2021/10/25	3	20.58	17	20.61	20.70	-14	5,337	-0.26%
2021/10/22	3	21.08	5	21.07	21.15	-2	5,884	-0.03%
2021/10/21	25	22.17	31	21.96	21.60	-6	6,516	-0.09%
2021/10/20	27	21.77	20	21.54	21.20	7	6,362	0.11%
2021/10/19	210	21.55	192	21.54	21.60	18	6,079	0.30%	大買/大賣/
2021/10/18	71	20.58	65	20.70	21.00	6	5,617	0.11%
2021/10/15	4	19.05	6	18.94	19.10	-2	5,286	-0.04%
2021/10/14	25	18.76	36	18.84	18.50	-11	5,356	-0.21%
2021/10/13	31	18.77	24	18.34	18.30	7	5,322	0.13%
2021/10/12	36	19.52	37	18.77	18.60	-1	5,170	-0.02%
2021/10/08	30	19.30	23	18.96	18.90	7	5,090	0.14%
2021/10/07	36	19.48	34	19.55	19.35	2	5,182	0.04%
2021/10/06	5	18.56	5	18.58	18.40	0	5,038	0.00%
2021/10/05	0	0.00	1	18.35	18.50	-1	5,073	-0.02%
2021/10/04	2	18.65	3	18.33	17.75	-1	5,064	-0.02%
2021/10/01	25	19.33	25	18.35	18.55	0	5,049	0.00%
2021/09/30	2	19.63	3	19.15	19.55	-1	5,039	-0.02%
2021/09/29	2	18.65	0	19.20	18.65	2	5,046	0.04%
2021/09/28	8	20.06	0	0.00	19.95	8	5,086	0.16%
2021/09/24	0	0.00	4	20.50	20.50	-4	5,184	-0.08%
2021/09/23	2	20.45	0	0.00	20.05	2	5,245	0.04%
2021/09/22	1	19.80	1	20.15	20.00	0	5,324	0.00%
2021/09/16	2	20.90	0	0.00	20.75	2	5,534	0.04%
2021/09/15	27	21.21	3	21.42	21.20	24	5,608	0.43%
2021/09/14	7	21.58	33	21.65	21.60	-26	5,639	-0.46%
2021/09/13	1	21.15	4	21.20	21.00	-3	5,718	-0.05%
2021/09/10	3	20.82	0	0.00	20.80	3	5,813	0.05%
2021/09/09	1	20.85	1	21.20	20.90	0	5,966	0.00%
2021/09/08	3	20.87	0	0.00	20.90	3	6,028	0.05%
2021/09/07	2	21.65	0	0.00	21.65	2	6,138	0.03%
2021/09/06	56	22.61	60	22.96	21.90	-4	6,299	-0.06%
2021/09/03	4	21.59	29	21.39	21.35	-25	6,268	-0.40%
2021/09/02	4	21.80	1	22.40	21.75	3	6,578	0.05%
2021/09/01	2	22.88	0	0.00	22.60	2	6,793	0.03%
2021/08/31	1	22.30	0	0.00	22.15	1	6,930	0.01%
2021/08/27	10	22.83	1	22.60	22.95	9	7,230	0.12%
2021/08/26	27	23.49	26	23.66	23.10	1	7,420	0.01%
2021/08/25	2	22.95	2	22.95	22.95	0	7,733	0.00%
2021/08/24	13	23.15	10	23.32	22.85	3	7,820	0.04%
2021/08/23	11	21.78	6	22.30	22.30	5	7,848	0.06%
2021/08/20	1	21.60	3	21.32	21.05	-2	7,967	-0.03%
2021/08/19	8	21.20	0	0.00	20.90	8	8,027	0.10%
2021/08/18	3	21.13	2	21.35	22.00	1	8,156	0.01%
2021/08/17	0	0.00	1	22.20	21.00	-1	8,366	-0.01%
2021/08/16	2	22.25	5	22.25	22.25	-3	8,497	-0.04%
2021/08/13	6	23.20	0	0.00	22.80	6	8,909	0.07%
2021/08/12	2	23.95	3	23.87	23.85	-1	8,963	-0.01%
2021/08/11	18	24.43	23	24.10	23.60	-5	9,109	-0.05%
2021/08/10	14	25.77	37	25.23	25.20	-23	9,133	-0.25%
2021/08/09	39	26.67	5	26.51	26.05	34	9,209	0.37%
2021/08/06	45	26.37	44	26.30	25.60	1	9,267	0.01%
2021/08/05	0	0.00	4	25.60	25.30	-4	9,258	-0.04%
2021/08/04	2	25.78	2	25.45	25.40	0	9,342	0.00%
2021/08/03	2	26.60	0	0.00	25.85	2	9,614	0.02%
2021/08/02	3	27.15	21	26.90	26.55	-18	9,883	-0.18%
2021/07/30	8	25.41	11	25.15	25.75	-3	9,904	-0.03%
2021/07/29	12	25.40	111	25.16	25.40	-99	10,042	-0.99%	大賣/
2021/07/28	138	25.56	75	25.90	25.20	63	10,144	0.62%	大買/
2021/07/27	253	27.22	201	27.29	26.30	52	9,734	0.53%	大買/大賣/
2021/07/26	16	25.74	7	25.42	25.90	9	9,183	0.10%
2021/07/23	12	23.62	0	0.00	23.55	12	9,102	0.13%
2021/07/22	1	23.50	0	0.00	23.25	1	9,337	0.01%
2021/07/15	0	0.00	4	24.30	24.65	-4	10,091	-0.04%
2021/07/14	28	24.42	29	24.57	23.85	-1	10,097	-0.01%
2021/07/13	6	25.42	0	0.00	24.15	6	9,985	0.06%
2021/07/08	2	25.55	0	0.00	25.60	2	9,964	0.02%
2021/07/07	0	0.00	3	25.60	25.35	-3	10,006	-0.03%
2021/07/06	1	26.00	1	25.95	25.65	0	10,041	0.00%
2021/07/05	5	26.47	5	26.40	26.45	0	10,210	0.00%
2021/07/02	1	25.70	8	25.39	25.30	-7	10,406	-0.07%
2021/07/01	3	25.85	2	26.13	25.55	1	10,493	0.01%
2021/06/30	3	25.97	1	26.45	25.85	2	10,595	0.02%
2021/06/29	4	26.10	6	26.19	25.60	-2	10,873	-0.02%
2021/06/28	4	26.31	23	26.23	26.25	-19	11,111	-0.17%
2021/06/25	29	27.52	44	27.66	26.90	-15	11,160	-0.13%
2021/06/24	19	27.36	3	27.42	27.20	16	11,083	0.14%
2021/06/23	6	27.05	19	27.07	26.40	-13	11,158	-0.12%
2021/06/22	21	27.13	15	27.25	26.75	6	11,554	0.05%
2021/06/21	17	27.77	41	27.49	27.25	-24	11,582	-0.21%
2021/06/18	12	28.62	34	28.67	28.95	-22	12,734	-0.17%
2021/06/17	5	27.93	21	27.96	28.00	-16	12,614	-0.13%
2021/06/16	26	29.28	75	28.77	28.30	-49	12,653	-0.39%
2021/06/15	55	29.32	78	28.90	29.20	-23	12,668	-0.18%
2021/06/11	9	28.72	19	28.71	28.30	-10	13,381	-0.07%
2021/06/10	161	29.66	71	29.61	28.75	90	13,691	0.66%	大買/
2021/06/09	72.5	28.94	58	28.61	28.40	14.5	13,488	0.11%
2021/06/08	14	28.23	52	28.29	28.05	-38	13,317	-0.29%
2021/06/07	1	26.35	11	26.92	26.95	-10	13,176	-0.08%
2021/06/04	46	28.49	10	28.71	28.10	36	13,081	0.28%
2021/06/03	44.5	29.06	43	29.11	29.35	1.5	12,917	0.01%
2021/06/02	97	29.15	62	29.17	28.90	35	12,728	0.27%
2021/06/01	10	26.75	13	25.79	27.55	-3	12,238	-0.02%
2021/05/31	1	25.35	1	25.35	25.05	0	12,379	0.00%
2021/05/28	14	24.88	65	24.93	24.75	-51	12,336	-0.41%
2021/05/27	1	24.50	0	0.00	24.20	1	12,338	0.01%
2021/05/26	54	25.08	13	24.84	24.75	41	12,313	0.33%
2021/05/25	74	25.26	95	25.37	25.00	-21	12,225	-0.17%
2021/05/24	24	23.89	41	23.12	24.00	-17	12,164	-0.14%
2021/05/21	109	24.44	57	24.61	24.20	52	12,169	0.43%	大買/
2021/05/20	0	0.00	11	24.60	24.60	-11	11,932	-0.09%
2021/05/19	60	22.26	18	22.32	22.40	42	12,046	0.35%
2021/05/18	8	21.33	3	21.18	21.55	5	12,370	0.04%
2021/05/17	1	19.60	4	20.33	19.60	-3	12,405	-0.02%
2021/05/14	26	21.29	40	21.44	21.75	-14	12,332	-0.11%
2021/05/13	19	23.12	44	23.04	23.00	-25	12,184	-0.21%
2021/05/12	7	25.56	34	25.96	25.55	-27	12,101	-0.22%
2021/05/11	79	29.36	51	30.53	28.35	28	12,068	0.23%
2021/05/10	49	31.04	34	30.90	31.45	15	11,997	0.13%
2021/05/07	28	28.17	13	27.70	28.60	15	12,049	0.12%
2021/05/06	65	28.00	53	27.64	26.70	12	11,972	0.10%
2021/05/05	40	27.69	34	27.97	27.65	6	11,813	0.05%
2021/05/04	12	26.25	14	26.28	26.20	-2	11,670	-0.02%
2021/05/03	2	29.03	8	30.85	28.65	-6	11,560	-0.05%
2021/04/29	3	31.53	20	31.43	31.00	-17	11,524	-0.15%
2021/04/28	38	32.33	50	32.61	31.25	-12	11,436	-0.10%
2021/04/27	55	33.62	70	33.49	32.30	-15	11,254	-0.13%
2021/04/26	88	31.71	6.5	33.10	32.60	81.5	10,983	0.74%
2021/04/23	2	28.50	0	0.00	30.65	2	10,542	0.02%
2021/04/22	2	28.43	6.5	28.95	27.90	-4.5	10,540	-0.04%
2021/04/21	1	31.00	24.4	30.84	31.00	-23.4	10,573	-0.22%
2021/04/20	0	0.00	2	31.48	31.70	-2	10,615	-0.02%
2021/04/19	9	34.11	14.6	33.61	32.75	-5.6	10,752	-0.05%
2021/04/16	2	36.10	28.7	35.99	36.30	-26.7	10,808	-0.25%
2021/04/15	2	32.80	4	32.80	33.00	-2	10,947	-0.02%
2021/04/14	1	31.00	39	33.39	31.90	-38	11,113	-0.34%
2021/04/13	11	36.53	14	35.24	33.20	-3	11,241	-0.03%
2021/04/12	23	38.29	26	37.96	36.50	-3	11,296	-0.03%
2021/04/09	62	37.69	76.9	38.13	37.80	-14.9	11,456	-0.13%
2021/04/08	18.7	39.03	31	38.80	39.85	-12.3	11,332	-0.11%
2021/04/07	55	40.14	29	39.41	40.50	26	11,139	0.23%
2021/04/06	17	34.84	21	36.40	36.85	-4	11,109	-0.04%
2021/04/01	98.2	31.59	103	32.55	33.50	-4.8	11,321	-0.04%	大賣/
2021/03/31	87.4	30.23	53.3	30.49	30.70	34.1	11,137	0.31%
2021/03/30	11	28.26	7.2	28.24	27.95	3.9	11,109	0.03%
2021/03/29	13	27.67	14	27.78	27.55	-1	11,221	-0.01%
2021/03/26	66.2	27.56	33	27.26	28.00	33.2	11,462	0.29%
2021/03/25	77.3	27.92	108.1	28.27	27.90	-30.8	11,748	-0.26%	大賣/
2021/03/24	91	26.25	179	26.40	26.75	-88	12,908	-0.68%	大賣/
2021/03/23	251	25.74	173.7	25.40	24.35	77.3	13,165	0.59%	大買/大賣/
2021/03/22	0	0.00	3.9	26.40	26.40	-3.9	12,040	-0.03%
2021/03/19	11	24.00	24	24.00	24.00	-13	12,104	-0.11%
2021/03/18	82	21.85	10	21.85	21.85	72	12,247	0.59%
2021/03/17	190.6	19.15	198	19.45	19.90	-7.4	12,261	-0.06%	大買/大賣/
2021/03/16	154	18.20	161	18.45	19.00	-7	11,553	-0.06%	大買/大賣/
2021/03/15	13	18.02	5	18.01	18.05	8	11,407	0.07%
2021/03/12	2	17.50	3	17.63	17.65	-1	11,400	-0.01%
2021/03/11	0	0.00	11	17.35	17.30	-11	11,544	-0.10%
2021/03/10	0	0.00	10	17.00	16.95	-10	12,278	-0.08%
2021/03/09	6	16.90	0	0.00	16.95	6	12,373	0.05%
2021/03/08	2	16.75	2	17.15	16.75	0	12,498	0.00%
2021/03/05	0	0.00	1	17.10	16.80	-1	12,764	-0.01%
2021/03/04	27	17.56	17	17.59	17.30	10	12,865	0.08%
2021/03/03	2	16.95	49	17.17	17.20	-47	12,877	-0.36%
2021/03/02	65	18.05	61	17.78	17.35	4	13,058	0.03%
2021/02/25	8	17.53	7	17.51	17.50	1	13,530	0.01%
2021/02/24	1	17.25	24	17.48	17.50	-23	13,848	-0.17%
2021/02/23	4	17.84	4	17.66	17.60	0	14,549	0.00%
2021/02/22	113	19.24	84	18.81	18.75	29	16,106	0.18%	大買/
2021/02/19	31	18.62	35	18.57	18.40	-4	16,893	-0.02%
2021/02/18	68	18.66	30	18.64	18.50	38	17,339	0.22%
2021/02/17	18	17.52	12	17.60	17.65	6	17,392	0.03%
2021/02/05	0	0.00	3	16.17	16.05	-3	18,457	-0.02%
2021/02/04	1	16.20	0	0.00	16.15	1	18,575	0.01%
2021/02/03	2	16.35	3	16.40	16.10	-1	18,747	-0.01%
2021/02/02	30	15.87	10.1	16.00	16.05	19.9	19,260	0.10%
2021/02/01	14	15.90	24.2	15.55	16.00	-10.1	20,419	-0.05%
2021/01/29	14.3	14.75	20	14.90	15.65	-5.8	21,208	-0.03%
2021/01/28	0	0.00	80	14.28	14.30	-80	21,057	-0.38%
2021/01/27	0	0.00	65	14.00	14.05	-65	21,126	-0.31%
2021/01/26	13	14.01	27	13.77	13.70	-14	21,214	-0.07%
2021/01/25	6	14.13	12	14.40	14.30	-6	21,304	-0.03%
2021/01/22	3	13.30	54	13.54	13.60	-51	21,881	-0.23%
2021/01/21	20	14.00	0	0.00	13.60	20	22,107	0.09%
2021/01/20	10	13.85	20	13.79	13.65	-10	22,944	-0.04%
2021/01/19	1	15.20	10	14.65	14.50	-9	22,992	-0.04%
2021/01/18	1	14.70	1	14.90	14.90	0	23,412	0.00%
2021/01/15	2	15.10	1	15.10	14.70	1	24,096	0.00%
2021/01/14	5	15.25	7	15.31	15.30	-2	25,209	-0.01%
2021/01/13	20	15.10	10	15.30	15.10	10	25,440	0.04%
2021/01/12	8	15.63	44	15.44	15.40	-36	25,401	-0.14%
2021/01/11	15	16.72	18	16.77	16.65	-3	25,317	-0.01%
2021/01/08	41	17.00	40	16.86	16.60	1	25,313	0.00%
2021/01/07	18	16.89	17	16.99	16.85	1	25,274	0.00%
2021/01/06	80	16.61	70	16.44	16.50	10	25,542	0.04%
2021/01/05	46	17.14	35	17.12	17.00	11	25,605	0.04%
2021/01/04	35	17.79	55	18.08	17.50	-20	25,605	-0.08%
2020/12/31	0	0.00	2	17.25	17.25	-2	25,391	-0.01%
2020/12/30	0	0.00	1	17.10	17.40	-1	25,329	0.00%
2020/12/29	3	17.58	2	17.40	17.30	1	25,250	0.00%
2020/12/28	24	17.87	74	18.03	17.65	-50	25,122	-0.20%
2020/12/25	112	17.88	20	17.43	17.25	92	24,821	0.37%	大買/
2020/12/24	8	17.49	306	17.67	17.50	-298	24,665	-1.21%	大賣/鉅額交易
2020/12/23	27	17.86	42	17.60	17.55	-15	24,380	-0.06%
2020/12/22	20	18.00	20	17.59	17.05	0	24,245	0.00%
2020/12/21	215	18.70	104	18.56	18.05	111	23,970	0.46%	大買/大賣/鉅額交易
2020/12/18	350	19.00	389	19.02	18.70	-39	23,684	-0.16%	大買/大賣/
2020/12/17	77	18.07	66	18.07	18.20	11	22,522	0.05%
2020/12/16	5	16.53	2	16.60	16.55	3	22,164	0.01%
2020/12/15	2	16.58	12	16.27	16.20	-10	22,041	-0.05%
2020/12/14	20	16.68	12	16.63	16.60	8	21,951	0.04%
2020/12/11	11	15.99	30	16.05	16.00	-19	21,725	-0.09%
2020/12/10	76	17.02	30	16.55	16.65	46	21,536	0.21%
2020/12/09	51	17.03	186	17.15	17.05	-135	21,348	-0.63%	大賣/鉅額交易
2020/12/08	35	18.09	9	18.01	17.90	26	21,085	0.12%
2020/12/07	35	18.23	4	18.11	17.70	31	20,932	0.15%
2020/12/04	353	18.79	307	18.49	17.95	46	20,725	0.22%	大買/大賣/
2020/12/03	47	17.62	68	17.69	17.45	-21	19,960	-0.11%
2020/12/02	66	17.83	124	17.81	17.70	-58	19,873	-0.29%	大賣/
2020/12/01	121	18.71	103	18.48	18.30	18	19,753	0.09%	大買/大賣/
2020/11/30	53	18.14	46	18.12	18.10	7	19,546	0.04%
2020/11/27	84	17.85	108	17.80	17.85	-24	19,607	-0.12%	大賣/
2020/11/26	46	18.83	82	18.86	18.75	-36	19,397	-0.19%
2020/11/25	187	19.64	64	19.35	18.95	123	19,171	0.64%	大買/鉅額交易
2020/11/24	46	18.76	58	18.88	18.65	-12	18,775	-0.06%
2020/11/23	124	19.29	143	19.19	19.00	-19	18,562	-0.10%	大買/大賣/
2020/11/20	245	18.75	79	19.04	19.20	166	18,218	0.91%	大買/鉅額交易
2020/11/19	251	19.35	389	19.36	19.10	-138	17,425	-0.79%	大買/大賣/鉅額交易
2020/11/18	295	18.24	215	18.35	18.55	80	15,774	0.51%	大買/大賣/
2020/11/17	189	17.84	73	17.93	17.25	116	14,842	0.78%	大買/鉅額交易
2020/11/16	269	17.24	116	17.07	17.30	153	14,314	1.07%	大買/大賣/鉅額交易
2020/11/13	141	17.44	157	17.41	17.30	-16	14,107	-0.11%	大買/大賣/
2020/11/12	55	16.46	36	16.48	16.20	19	13,180	0.14%
2020/11/11	14	16.56	45	16.61	16.15	-31	13,049	-0.24%
2020/11/10	213	16.66	255	16.85	16.55	-42	12,829	-0.33%	大買/大賣/
2020/11/09	276	16.93	300	17.07	17.05	-24	12,241	-0.20%	大買/大賣/
2020/11/06	131	16.54	332	16.54	16.60	-201	10,997	-1.83%	大買/大賣/鉅額交易
2020/11/05	9	15.25	2	14.95	15.10	7	9,976	0.07%
2020/11/04	0	0.00	11	15.10	15.25	-11	9,771	-0.11%
2020/11/03	206	14.71	6	14.81	14.70	200	9,658	2.07%	大買/鉅額交易
2020/11/02	13	14.73	1	15.25	14.70	12	9,540	0.13%
2020/10/30	111	15.72	202	15.56	15.00	-91	9,403	-0.97%	大買/大賣/
2020/10/29	72	15.08	17	15.06	15.10	55	8,786	0.63%
2020/10/28	140	15.43	85	15.47	15.50	55	8,453	0.65%	大買/
2020/10/27	36	14.48	2	14.63	14.45	34	7,583	0.45%
2020/10/26	20	15.21	63	15.11	14.70	-43	7,463	-0.58%
2020/10/23	191	14.97	60	14.94	15.05	131	7,132	1.84%	大買/鉅額交易
2020/10/22	130	14.66	215	14.31	14.95	-85	6,473	-1.31%	大買/大賣/
2020/10/21	79	13.16	99	13.38	13.60	-20	5,302	-0.38%
2020/10/20	7	12.43	0	0.00	12.40	7	4,980	0.14%
2020/10/19	7	12.56	5	12.50	12.60	2	4,951	0.04%
2020/10/16	2	12.30	2	12.38	12.30	0	4,874	0.00%
2020/10/15	122	12.70	40	12.88	12.55	82	4,772	1.72%	大買/
2020/10/14	107	12.98	101.6	12.57	13.00	5.4	4,618	0.12%	大買/大賣/
2020/10/13	54	12.39	69	12.34	12.40	-15	4,163	-0.36%
2020/10/12	31	11.36	33	11.52	11.30	-2	3,893	-0.05%
2020/10/07	4	11.20	1	11.20	11.25	3	3,885	0.08%
2020/10/06	0	0.00	2	11.20	11.15	-2	3,893	-0.05%
2020/10/05	2	11.00	1	11.00	11.00	1	3,877	0.03%
2020/09/30	9	11.12	9	11.01	10.90	0	3,861	0.00%
2020/09/25	4	10.86	5	10.98	10.70	-1	3,799	-0.03%
2020/09/24	4	11.04	4	10.93	11.05	0	3,692	0.00%
2020/09/23	40	11.81	21	11.47	11.20	19	3,630	0.52%
2020/09/22	27	12.64	59	13.08	11.75	-32	3,599	-0.89%
2020/09/21	186	11.72	157	12.31	12.35	29	3,146	0.92%	大買/大賣/
2020/09/18	6	11.28	2	11.40	11.25	4	2,957	0.14%
2020/09/16	0	0.00	2	11.35	11.15	-2	2,913	-0.07%
2020/09/15	0	0.00	13	10.92	11.00	-13	2,885	-0.45%
2020/09/14	0	0.00	4	10.95	10.95	-4	2,883	-0.14%
2020/09/11	0	0.00	2	10.73	10.75	-2	2,872	-0.07%
2020/09/10	0	0.00	8	11.18	10.95	-8	2,840	-0.28%
2020/09/09	5	11.00	0	0.00	11.00	5	2,828	0.18%
2020/09/08	2	11.15	10	11.20	11.00	-8	2,799	-0.29%
2020/09/07	1	11.45	56	11.20	11.20	-55	2,771	-1.98%
2020/09/04	2	11.30	0	0.00	11.25	2	2,752	0.07%
2020/09/03	10	11.65	7	11.44	11.40	3	2,712	0.11%
2020/09/02	132	11.78	112	11.87	11.90	20	2,642	0.76%	大買/大賣/
2020/09/01	29	11.04	11	11.15	11.35	18	2,443	0.74%
2020/08/31	2	10.70	0	0.00	10.70	2	2,382	0.08%
2020/08/28	0	0.00	4	10.63	10.55	-4	2,364	-0.17%
2020/08/26	3	11.07	0	0.00	11.05	3	2,369	0.13%
2020/08/25	22	11.54	12	11.46	11.45	10	2,334	0.43%
2020/08/24	25	11.34	13	11.36	11.30	12	2,319	0.52%
2020/08/21	6	11.07	29	10.98	10.95	-23	2,260	-1.02%
2020/08/20	35	10.88	11	10.86	10.75	24	2,208	1.09%
2020/08/19	120	11.80	135	11.74	11.75	-15	2,095	-0.72%	大買/大賣/
2020/08/18	73	10.58	100	10.73	11.10	-27	1,767	-1.53%
2020/08/17	5	10.15	8	9.89	10.10	-3	1,502	-0.20%
2020/08/07	3	9.71	0	0.00	9.74	3	1,453	0.21%
2020/08/06	15	9.92	10	10.00	9.90	5	1,450	0.34%
2020/08/05	5	9.85	0	0.00	9.84	5	1,453	0.34%
2020/08/04	2	9.88	17	9.96	9.90	-15	1,465	-1.02%
2020/08/03	15	9.76	5	9.85	9.71	10	1,500	0.67%
2020/07/31	1	9.70	0	0.00	9.69	1	1,512	0.07%
2020/07/30	9	9.87	0	0.00	9.78	9	1,519	0.59%
2020/07/29	32	10.17	14	10.04	9.80	18	1,516	1.19%
2020/07/28	20	9.83	17	10.02	10.05	3	1,425	0.21%
2020/07/27	0	0.00	4	9.68	9.37	-4	1,378	-0.29%
2020/07/24	4	9.53	0	0.00	9.31	4	1,407	0.28%
2020/07/22	3	9.67	3	9.73	9.74	0	1,405	0.00%
2020/07/15	14	10.33	4	10.28	10.00	10	1,382	0.72%
2020/07/14	51	10.10	51	10.10	10.10	0	1,269	0.00%
2020/07/13	3	10.10	4	10.13	10.10	-1	1,257	-0.08%
2020/07/08	0	0.00	1	10.10	10.15	-1	1,202	-0.08%
2020/07/07	3	10.05	0	0.00	10.20	3	1,194	0.25%
2020/07/01	209	10.18	209	10.31	10.05	0	1,164	0.00%	大買/大賣/
2020/06/22	0	0.00	10	9.91	9.92	-10	1,041	-0.96%
2020/06/09	2	10.05	0	0.00	10.00	2	1,251	0.16%
2020/06/08	0	0.00	10	10.00	10.00	-10	1,259	-0.79%
2020/06/04	2	10.20	4	10.05	10.05	-2	1,260	-0.16%
2020/06/02	60	10.42	78	10.53	10.10	-18	1,269	-1.42%
2020/05/29	28	10.26	25	10.11	9.94	3	1,190	0.25%
2020/05/28	0	0.00	3	9.72	9.55	-3	1,124	-0.27%
2020/05/27	3	9.62	6	9.54	9.57	-3	1,136	-0.26%
2020/05/19	10	9.92	0	0.00	9.89	10	1,147	0.87%
2020/05/18	0	0.00	5	10.05	9.92	-5	1,150	-0.43%
2020/05/14	0	0.00	45	9.94	9.81	-45	1,145	-3.93%
2020/05/13	1	10.10	0	0.00	10.05	1	1,137	0.09%
2020/05/12	50	10.05	50	9.91	9.92	0	1,132	0.00%
2020/05/11	0	0.00	60	10.20	10.20	-60	1,159	-5.17%
2020/05/08	63	10.63	47	10.85	10.40	16	1,174	1.36%
2020/05/07	50	10.33	0	0.00	10.15	50	1,178	4.24%
2020/05/06	0	0.00	2	10.25	10.40	-2	1,157	-0.17%
2020/05/05	1	10.25	0	0.00	10.15	1	1,146	0.09%
2020/05/04	81	10.53	25	10.26	10.10	56	1,141	4.91%
2020/04/30	19	10.16	13	10.02	10.00	6	1,085	0.55%
2020/04/29	14	9.94	14	10.15	10.15	0	1,061	0.00%
2020/04/21	0	0.00	2	8.79	8.59	-2	1,100	-0.18%
2020/04/01	0	0.00	1	7.81	8.05	-1	1,319	-0.08%
2020/03/27	10	8.19	0	0.00	7.92	10	1,333	0.75%
2020/03/25	1	7.35	9	7.29	7.37	-8	1,371	-0.58%
2020/03/19	2	7.10	2	6.75	6.75	0	1,442	0.00%
2020/03/17	3	7.40	0	7.44	7.44	3	1,287	0.23%
2020/03/13	4	7.92	11	8.00	8.12	-7	1,275	-0.55%
2020/03/12	0	8.70	0	0.00	8.78	0	1,243	0.00%
2020/03/10	3	9.27	0	0.00	9.57	3	1,241	0.24%
2020/03/09	4	9.79	0	0.00	9.55	4	1,246	0.32%
2020/03/05	5	10.20	36	10.27	10.25	-31	1,272	-2.44%
2020/03/04	2	10.00	30	10.10	10.10	-28	1,273	-2.20%
2020/03/02	0	0.00	50	10.00	9.97	-50	1,294	-3.86%
2020/02/27	5	10.00	0	0.00	10.05	5	1,296	0.39%
2020/02/26	1	10.40	0	0.00	10.40	1	1,345	0.07%
2020/02/25	1	10.45	0	0.00	10.40	1	1,343	0.07%
2020/02/24	5	10.70	0	0.00	10.60	5	1,349	0.37%
2020/02/21	0	0.00	1	10.85	10.75	-1	1,378	-0.07%
2020/02/20	2	10.70	0.6	10.80	10.90	1.4	1,403	0.10%
2020/02/19	0	0.00	2	10.90	10.95	-2	1,548	-0.13%
2020/02/18	2	10.70	0	0.00	10.70	2	1,552	0.13%
2020/02/10	5	11.15	5	11.25	10.90	0	1,491	0.00%
2020/02/04	3	10.40	113	10.36	10.50	-110	1,422	-7.73%	大賣/鉅額交易
2020/02/03	23	9.93	17	10.05	10.10	6	1,455	0.41%
2020/01/31	18	10.75	0	10.80	10.65	18	1,454	1.24%
2020/01/30	39	10.96	10	10.85	10.80	29	1,658	1.75%
2020/01/20	40	11.89	0	0.00	12.00	40	1,710	2.34%
2020/01/17	30	12.09	0	0.00	11.90	30	1,703	1.76%
2020/01/14	0	0.00	1	11.85	11.80	-1	1,662	-0.06%
2020/01/08	0	0.00	3	11.75	11.75	-3	1,704	-0.18%
2020/01/06	0	0.00	2	11.98	11.95	-2	1,645	-0.12%
2020/01/03	1	12.50	5	12.20	12.20	-4	1,645	-0.24%
2020/01/02	1	12.65	32	12.45	12.50	-31	1,611	-1.92%
2019/12/31	0	0.00	4	12.10	12.10	-4	1,544	-0.26%
2019/12/30	0	0.00	5	12.20	12.20	-5	1,538	-0.32%
2019/12/27	0	0.00	3	12.12	12.00	-3	1,536	-0.20%
2019/12/24	0	0.00	5	11.75	11.75	-5	1,545	-0.32%
2019/12/23	0	0.00	6	11.95	11.75	-6	1,545	-0.39%
2019/12/20	1	12.10	0	0.00	12.20	1	1,525	0.07%
2019/12/19	1	12.10	25	11.95	11.95	-24	1,498	-1.60%
2019/12/18	20	11.73	0	0.00	11.70	20	1,452	1.38%
2019/12/17	1	11.65	34	11.68	11.70	-33	1,448	-2.28%
2019/12/12	4	11.60	0	0.00	11.60	4	1,462	0.27%
2019/12/10	0	0.00	1	11.45	11.45	-1	1,510	-0.07%
2019/12/09	0	0.00	2	11.50	11.45	-2	1,508	-0.13%
2019/12/04	0	0.00	1	11.70	11.75	-1	1,499	-0.07%
2019/12/03	0	0.00	12	11.66	11.60	-12	1,493	-0.80%
2019/11/29	3	11.48	4	11.44	11.40	-1	1,521	-0.07%
2019/11/28	6	11.55	0	0.00	11.60	6	1,521	0.39%
2019/11/27	1	11.50	3	11.50	11.55	-2	1,523	-0.13%
2019/11/26	0	0.00	11	11.59	11.50	-11	1,520	-0.72%
2019/11/25	11	11.45	61	11.61	11.45	-50	1,507	-3.32%
2019/11/21	12	11.04	2	11.15	11.15	10	1,512	0.66%
2019/11/20	0	0.00	3	11.10	11.10	-3	1,511	-0.20%
2019/11/19	1	11.00	0	0.00	11.05	1	1,491	0.07%
2019/11/18	59	11.38	18	11.32	11.15	41	1,473	2.78%
2019/11/15	2	10.40	225	10.36	10.40	-223	1,355	-16.45%	大賣/鉅額交易
2019/11/14	2	10.50	0	0.00	10.40	2	1,367	0.15%
2019/11/13	20	10.60	0	0.00	10.55	20	1,380	1.45%
2019/11/12	32	10.75	30	10.72	10.70	2	1,392	0.14%
2019/11/11	3	10.85	0	0.00	10.65	3	1,417	0.21%
2019/11/08	3	10.85	0	0.00	10.85	3	1,425	0.21%
2019/11/07	30	11.00	0	0.00	10.85	30	1,468	2.04%
2019/11/06	21	10.93	1	11.00	10.85	20	1,531	1.31%
2019/11/04	26	11.05	0	0.00	10.90	26	1,921	1.35%
2019/11/01	1	11.20	1	11.15	11.15	0	1,966	0.00%
2019/10/31	32	11.28	0	0.00	11.30	32	2,049	1.56%
2019/10/30	24	11.45	8	11.38	11.45	16	2,045	0.78%
2019/10/29	204	11.88	127	12.22	11.55	77	2,050	3.76%	大買/大賣/
2019/10/28	1	11.70	18	11.90	11.90	-17	1,876	-0.91%
2019/10/18	35	10.98	45	10.99	10.90	-10	2,002	-0.50%
2019/10/16	5	10.75	5	10.85	10.80	0	2,083	0.00%
2019/10/07	0	0.00	1.7	10.68	10.70	-1.7	2,471	-0.07%
2019/10/03	21	10.89	21	10.85	10.80	0	2,860	0.00%
2019/10/01	3	10.60	0	0.00	10.70	3	3,030	0.10%
2019/09/27	0.2	10.65	0	0.00	10.55	0.2	3,095	0.01%
2019/09/25	0.2	11.10	13	11.22	11.15	-12.8	3,260	-0.39%
2019/09/24	15	11.38	1	11.35	11.40	14	3,392	0.41%
2019/09/20	0	0.00	14	11.55	11.45	-14	4,147	-0.34%
2019/09/19	15	11.47	10	11.45	11.45	5	4,592	0.11%
2019/09/17	9	11.45	1.8	11.26	11.30	7.2	5,120	0.14%
2019/09/16	6	11.44	3	11.37	11.40	3	5,180	0.06%
2019/09/12	8	11.38	0	0.00	11.35	8	5,199	0.15%
2019/09/04	2	11.50	0	0.00	11.35	2	5,296	0.04%
2019/08/30	1	11.10	0	0.00	11.10	1	5,244	0.02%
2019/08/26	2	11.55	0	0.00	11.65	2	5,330	0.04%
2019/08/23	3	11.30	0	0.00	11.25	3	5,350	0.06%
2019/08/22	4	11.51	0	0.00	11.35	4	5,674	0.07%
2019/08/21	2	11.55	0	0.00	11.55	2	5,884	0.03%
2019/08/20	0	0.00	1	11.85	11.50	-1	5,944	-0.02%
2019/08/15	4	11.39	0	0.00	11.35	4	5,894	0.07%
2019/08/14	6	11.90	1	11.70	11.65	5	5,880	0.09%
2019/08/12	2	12.10	0	0.00	12.10	2	5,832	0.03%
2019/08/08	25	12.56	10	12.55	12.40	15	5,792	0.26%
2019/08/07	91	12.28	90	12.45	12.30	1	5,742	0.02%
2019/08/06	43	12.51	39	12.54	12.25	4	5,674	0.07%
2019/08/05	0	0.00	3	12.15	12.15	-3	5,412	-0.06%
2019/08/02	12	12.08	12	11.93	11.70	0	5,353	0.00%
2019/08/01	2	11.90	1	11.90	11.75	1	5,270	0.02%
2019/07/31	0	0.00	1	11.65	11.60	-1	5,230	-0.02%
2019/07/30	14	11.83	0	0.00	11.50	14	5,202	0.27%
2019/07/29	1	11.95	0	0.00	11.90	1	5,169	0.02%
2019/07/26	1	12.05	0	0.00	12.05	1	5,157	0.02%
2019/07/25	1	12.35	2	12.40	12.20	-1	5,143	-0.02%
2019/07/24	1	11.90	21	11.91	12.05	-20	5,046	-0.40%
2019/07/23	2	12.20	2	12.05	12.00	0	5,015	0.00%
2019/07/22	10	12.10	0	0.00	12.05	10	4,982	0.20%
2019/07/19	2	12.20	10	12.28	12.05	-8	4,969	-0.16%
2019/07/18	10	12.06	1	12.20	12.00	9	4,897	0.18%
2019/07/17	5	11.99	0	0.00	12.05	5	4,864	0.10%
2019/07/16	34.9	12.21	11	12.34	12.20	23.9	4,855	0.49%
2019/07/15	4	12.03	9	12.02	12.10	-5	4,826	-0.10%
2019/07/12	6	12.55	9	12.62	12.40	-3	4,734	-0.06%
2019/07/11	109	13.48	27	13.40	13.10	82	4,624	1.77%	大買/
2019/07/10	88	13.39	138	13.60	13.75	-50	4,472	-1.12%	大賣/
2019/07/09	14	12.71	20	12.56	12.50	-6	4,137	-0.15%
2019/07/08	17	12.64	19	12.59	12.45	-2	4,097	-0.05%
2019/07/05	4	12.43	2	12.60	12.45	2	4,038	0.05%
2019/07/04	26	13.00	6	12.91	12.90	20	4,030	0.50%
2019/07/03	6	13.05	10	12.91	12.80	-4	3,992	-0.10%
2019/07/02	20	13.11	8	12.90	12.80	12	4,026	0.30%
2019/07/01	2	12.85	10	12.96	13.05	-8	4,113	-0.19%
2019/06/28	19	12.64	96	12.66	13.00	-77	4,020	-1.92%
2019/06/27	222	12.93	287	12.89	13.00	-65	3,877	-1.68%	大買/大賣/
2019/06/26	226	12.40	380	12.13	12.65	-154	3,282	-4.69%	大買/大賣/鉅額交易
2019/06/25	331	11.74	50	11.63	11.50	281	2,854	9.85%	大買/鉅額交易
2019/06/24	22	11.44	34	11.55	11.75	-12	2,509	-0.48%
2019/06/21	10	11.10	0	0.00	10.70	10	2,293	0.44%
2019/06/20	0	0.00	3	10.88	10.90	-3	2,237	-0.13%
2019/06/19	32	10.69	65	10.62	10.70	-33	2,220	-1.49%
2019/06/18	146	10.76	108	10.80	10.70	38	2,213	1.72%	大買/大賣/
2019/06/17	1	10.55	2	10.50	10.45	-1	2,136	-0.05%
2019/06/14	0	0.00	1	10.15	10.10	-1	2,227	-0.04%
2019/06/13	1	10.15	2	10.20	10.05	-1	2,234	-0.04%
2019/06/12	4	9.99	0	0.00	9.98	4	2,224	0.18%
2019/06/10	0	0.00	1	10.10	10.10	-1	2,229	-0.04%
2019/06/06	1	10.15	15	10.35	10.15	-14	2,238	-0.63%
2019/06/05	0	0.00	15	10.60	10.45	-15	2,225	-0.67%
2019/06/04	30	10.50	10	10.80	10.35	20	2,212	0.90%
2019/06/03	26	11.38	105	11.20	10.95	-79	2,179	-3.63%	大賣/
2019/05/31	13	10.91	1	10.95	11.05	12	2,114	0.57%
2019/05/30	33	11.09	20	11.05	10.95	13	2,092	0.62%
2019/05/29	101	11.25	34	11.43	11.15	67	2,020	3.32%	大買/
2019/05/28	78	10.98	88	11.17	11.40	-10	1,689	-0.59%
2019/05/27	35	10.42	15	10.47	10.40	20	1,478	1.35%
2019/05/15	0	0.00	1	10.10	9.91	-1	1,524	-0.07%
2019/05/14	1	10.00	0	0.00	10.05	1	1,546	0.06%
2019/05/09	0	0.00	2	9.68	9.68	-2	1,491	-0.13%
2019/05/07	0	0.00	1	9.92	9.90	-1	1,484	-0.07%
2019/05/06	2	9.95	0	0.00	9.85	2	1,486	0.13%
2019/04/25	0	0.00	150	10.02	9.98	-150	1,493	-10.05%	大賣/鉅額交易
2019/04/22	50	10.40	0	0.00	10.15	50	1,480	3.38%
2019/04/19	0	0.00	0	10.10	10.15	0	1,460	0.00%
2019/04/17	0	0.00	25	10.41	10.40	-25	1,455	-1.72%
2019/04/16	0	0.00	2	10.45	10.45	-2	1,447	-0.14%
2019/04/15	0	10.50	0	0.00	10.55	0	1,439	0.00%
2019/04/11	120	10.64	25	10.52	10.50	95	1,434	6.62%	大買/
2019/04/10	2	10.60	14	10.55	10.55	-12	1,397	-0.86%
2019/04/09	0	0.00	2	11.30	11.30	-2	1,314	-0.15%
2019/04/08	34	11.60	70	11.63	11.50	-36	1,295	-2.78%
2019/04/03	108	11.47	64	11.62	11.40	44	1,213	3.63%	大買/
2019/04/02	0	0.00	9	10.83	10.75	-9	1,077	-0.84%
2019/04/01	0	10.80	0	0.00	10.90	0	1,140	0.00%
2019/03/29	1	10.75	1	10.85	10.90	0	1,213	0.00%
2019/03/28	5	10.80	11	10.83	10.80	-6	1,306	-0.46%
2019/03/25	1	10.40	0	0.00	10.30	1	1,300	0.08%
2019/03/22	2	10.50	18	10.41	10.45	-16	1,289	-1.24%
2019/03/21	1	10.55	1	10.65	10.40	0	1,275	0.00%
2019/03/20	5	10.69	0	0.00	10.50	5	1,264	0.40%
2019/03/19	1	10.85	5	11.50	10.60	-4	1,246	-0.32%
2019/03/18	20	10.58	1	10.50	10.55	19	1,117	1.70%
2019/03/14	0	0.00	1	10.60	10.45	-1	1,093	-0.09%
2019/03/13	1	10.35	0	0.00	10.30	1	1,083	0.09%
2019/03/11	0	10.05	0	0.00	10.10	0	1,072	0.00%
2019/03/07	0	0.00	1	10.10	10.05	-1	1,087	-0.09%
2019/03/05	0	0.00	1	10.40	10.35	-1	1,104	-0.09%
2019/02/26	4	10.50	0	0.00	10.30	4	1,102	0.36%
2019/02/25	7	10.52	4	10.64	10.65	3	1,101	0.27%
2019/02/22	1	10.20	1	10.30	10.25	0	1,058	0.00%
2019/02/19	0	0.00	5	10.40	10.20	-5	1,086	-0.46%
2019/02/18	9	10.18	0	0.00	10.35	9	1,064	0.85%
2019/02/15	0	0.00	3	9.85	9.90	-3	1,026	-0.29%
2019/02/13	11	9.98	5	10.20	10.00	6	1,015	0.59%
2019/02/12	0	0.00	1	9.70	9.73	-1	979	-0.10%
2019/01/22	0	0.00	5	9.44	9.48	-5	1,089	-0.46%
2019/01/21	0	0.00	1	9.60	9.54	-1	1,095	-0.09%
2019/01/16	5	9.42	0	0.00	9.40	5	1,117	0.45%
2019/01/08	2	9.31	4	9.37	9.31	-2	1,132	-0.18%
2019/01/03	2	9.62	0	0.00	9.51	2	1,187	0.17%
2018/12/27	1	9.94	0	0.00	9.77	1	1,247	0.08%
2018/12/26	5	10.25	13	10.05	9.75	-8	1,241	-0.64%
2018/12/25	4	10.55	2	10.35	10.30	2	1,209	0.17%
2018/12/24	11	10.67	7	10.80	10.60	4	1,155	0.35%
2018/12/21	4	10.40	0	0.00	10.45	4	1,001	0.40%
2018/12/14	0	0.00	5	9.70	9.72	-5	901	-0.55%
2018/12/07	0	0.00	3	9.56	9.62	-3	946	-0.32%
2018/12/04	5	10.05	5	10.10	10.10	0	1,000	0.00%
2018/12/03	5	10.15	7	10.11	10.10	-2	1,023	-0.20%
2018/11/30	4	9.85	1	9.94	9.92	3	1,049	0.29%
2018/11/29	1	9.87	1	10.05	9.71	0	1,128	0.00%
2018/11/27	5	9.40	0	0.00	9.41	5	1,193	0.42%
2018/11/22	0	0.00	2	9.69	9.60	-2	1,577	-0.13%
2018/11/21	2	9.42	3	9.46	9.53	-1	1,572	-0.06%
2018/11/19	7	9.30	5	9.31	9.38	2	1,589	0.13%
2018/11/16	6	9.58	3	9.75	9.30	3	1,590	0.19%
2018/11/14	2	10.00	0	0.00	9.94	2	1,582	0.13%
2018/11/09	0	0.00	3	10.05	10.05	-3	1,646	-0.18%
2018/11/06	2	10.15	1	10.05	9.94	1	1,749	0.06%
2018/11/02	2	10.43	7	10.31	10.25	-5	1,755	-0.28%
2018/10/29	0	0.00	1	9.29	9.25	-1	1,763	-0.06%
2018/10/26	0	0.00	2	9.23	9.20	-2	1,802	-0.11%
2018/10/24	0	0.00	2	10.00	10.00	-2	1,862	-0.11%
2018/10/16	45	10.51	50	10.37	10.35	-5	2,609	-0.19%
2018/10/15	0	0.00	1	9.97	9.99	-1	2,622	-0.04%
2018/10/12	10	10.15	18	10.02	9.91	-8	2,664	-0.30%
2018/10/11	7	9.99	0	0.00	9.99	7	2,776	0.25%
2018/10/09	22	11.22	21	11.12	11.10	1	2,908	0.03%
2018/10/08	6	11.41	16	11.22	11.20	-10	2,883	-0.35%
2018/10/05	4	11.39	0	0.00	11.40	4	2,890	0.14%
2018/10/02	1	12.75	1	12.80	12.65	0	2,914	0.00%
2018/09/28	37	12.91	22	12.85	12.75	15	3,015	0.50%
2018/09/26	20	12.68	20	12.65	12.65	0	3,499	0.00%
2018/09/25	2	12.50	2	12.45	12.45	0	3,501	0.00%
2018/09/21	6	12.48	4	12.60	12.50	2	3,509	0.06%
2018/09/20	0	0.00	2	12.40	12.30	-2	3,504	-0.06%
2018/09/18	1	12.40	0	0.00	12.35	1	3,571	0.03%
2018/09/14	6	12.85	8	12.91	12.80	-2	3,671	-0.05%
2018/09/13	7	12.49	7	12.46	12.45	0	3,700	0.00%
2018/09/12	6	12.56	1	12.70	12.35	5	3,709	0.13%
2018/09/11	1	12.65	1	12.70	12.65	0	3,752	0.00%
2018/09/10	4	12.80	2	12.48	12.35	2	3,756	0.05%
2018/09/07	22	13.84	43	12.99	13.15	-21	3,808	-0.55%
2018/09/06	22	13.84	23	13.77	13.95	-1	3,792	-0.03%
2018/09/05	50	14.42	35	14.53	14.20	15	3,800	0.39%
2018/09/04	10	14.15	10	14.20	14.15	0	3,764	0.00%
2018/09/03	28	14.13	34	14.09	14.30	-6	3,806	-0.16%
2018/08/31	37	14.38	34	14.19	14.00	3	3,770	0.08%
2018/08/30	28	14.01	27	13.86	13.85	1	3,686	0.03%
2018/08/29	7	14.10	11	14.29	14.40	-4	3,660	-0.11%
2018/08/28	11	13.25	11	13.20	13.10	0	3,568	0.00%
2018/08/27	25	12.94	20	13.05	13.10	5	3,589	0.14%
2018/08/21	10	13.30	10	13.35	13.30	0	3,860	0.00%
2018/08/16	1	14.50	2	14.50	14.50	-1	3,926	-0.03%
2018/08/15	0	0.00	3	13.73	13.80	-3	3,977	-0.08%
2018/08/14	10	14.07	4	14.10	14.10	6	4,041	0.15%
2018/08/13	11	14.33	6	14.15	14.35	5	4,102	0.12%
2018/08/10	0	0.00	7	15.65	15.65	-7	4,071	-0.17%
2018/08/09	1	15.50	1	15.50	15.65	0	4,101	0.00%
2018/08/08	30	15.60	37	15.77	15.85	-7	4,171	-0.17%
2018/08/06	2	15.60	0	0.00	15.65	2	4,330	0.05%
2018/08/03	4	15.73	4	15.75	15.80	0	4,451	0.00%
2018/08/02	39	16.07	41	15.83	15.80	-2	4,597	-0.04%
2018/08/01	19	16.19	238	16.13	16.20	-219	4,757	-4.60%	大賣/鉅額交易
2018/07/31	118	16.61	12	16.60	16.50	106	4,782	2.22%	大買/鉅額交易
2018/07/30	63	16.88	38	16.68	16.70	25	4,844	0.52%
2018/07/27	62	16.89	62	16.98	17.10	0	4,977	0.00%
2018/07/26	121	16.65	72	16.78	16.65	49	4,929	0.99%	大買/
2018/07/25	120	17.01	60	17.02	17.05	60	4,817	1.25%	大買/
2018/07/24	46	15.59	100	15.65	15.75	-54	4,673	-1.16%
2018/07/23	10	15.15	40	15.20	15.00	-30	4,811	-0.62%
2018/07/20	12	15.22	8	15.26	15.20	4	4,913	0.08%
2018/07/19	13	15.81	10	15.77	15.60	3	5,042	0.06%
2018/07/18	18	15.91	11	15.79	15.95	7	5,213	0.13%
2018/07/17	17	15.75	27	15.43	15.60	-10	5,226	-0.19%
2018/07/16	10	14.85	0	0.00	14.75	10	5,204	0.19%
2018/07/13	5	14.84	5	15.00	14.75	0	5,424	0.00%
2018/07/11	12	14.41	62	14.33	14.50	-50	5,594	-0.89%
2018/07/10	53	14.85	9	14.71	14.65	44	5,682	0.77%
2018/07/09	5	15.11	5	15.26	14.80	0	6,051	0.00%
2018/07/06	25	15.07	27	15.32	15.25	-2	6,270	-0.03%
2018/07/05	86	15.89	102	15.92	15.75	-16	6,463	-0.25%	大賣/
2018/07/04	5	14.50	136	15.15	15.20	-131	6,224	-2.10%	大賣/鉅額交易
2018/07/03	45	14.29	0	0.00	13.85	45	6,499	0.69%
2018/07/02	25	14.56	10	14.60	14.45	15	6,876	0.22%
2018/06/29	74	14.78	9	14.81	14.65	65	7,726	0.84%
2018/06/28	16	14.89	6	14.94	14.75	10	8,094	0.12%
2018/06/27	9	15.32	7	15.36	15.15	2	8,423	0.02%
2018/06/26	10	15.00	23	15.17	15.50	-13	8,627	-0.15%
2018/06/25	27	14.55	20	14.48	14.40	7	8,774	0.08%
2018/06/22	43	15.15	6	15.13	14.85	37	9,006	0.41%
2018/06/21	5	15.87	5	15.88	15.80	0	9,407	0.00%
2018/06/20	12	16.07	71	16.17	16.00	-59	10,062	-0.59%
2018/06/19	4	16.56	2	16.83	16.50	2	10,546	0.02%
2018/06/15	81	17.26	10	17.21	16.95	71	11,596	0.61%
2018/06/14	50	16.94	27	16.91	16.80	23	12,274	0.19%
2018/06/13	14	16.97	10	17.06	16.95	4	12,508	0.03%
2018/06/12	9	17.01	28	16.98	16.85	-19	12,583	-0.15%
2018/06/11	79	17.46	8	17.38	17.35	71	12,666	0.56%
2018/06/07	0	0.00	9	18.14	18.05	-9	13,005	-0.07%
2018/06/06	23	18.20	7	18.06	18.05	16	13,307	0.12%
2018/06/05	24	18.11	27	18.19	18.20	-3	13,595	-0.02%
2018/06/04	11	17.89	45	17.72	17.75	-34	14,064	-0.24%
2018/06/01	11	17.98	19	17.77	17.70	-8	14,577	-0.05%
2018/05/31	35	18.22	19	17.86	17.70	16	15,099	0.11%
2018/05/30	18	17.54	31	17.88	18.00	-13	15,866	-0.08%
2018/05/29	20	17.55	6	17.25	17.20	14	16,729	0.08%
2018/05/28	19	17.82	6	17.75	17.70	13	17,252	0.08%
2018/05/25	10	18.23	0	0.00	18.05	10	18,008	0.06%
2018/05/24	15	18.15	32	18.15	18.20	-17	18,899	-0.09%
2018/05/23	46	18.27	28	18.27	18.25	18	19,473	0.09%
2018/05/22	68	19.31	95	19.35	19.05	-27	19,658	-0.14%
2018/05/21	46	18.89	17	19.06	19.00	29	19,665	0.15%
2018/05/18	14	18.75	13	18.97	18.50	1	19,652	0.01%
2018/05/17	35	18.75	8	18.74	18.65	27	19,691	0.14%
2018/05/16	17	19.06	135	19.09	18.90	-118	19,711	-0.60%	大賣/鉅額交易
2018/05/15	35	18.93	30	18.74	18.55	5	19,715	0.03%
2018/05/14	149	18.57	8	18.48	18.30	141	19,746	0.71%	大買/鉅額交易
2018/05/11	24	19.20	4	19.29	19.00	20	19,723	0.10%
2018/05/10	28	20.26	25	20.28	20.10	3	19,658	0.02%
2018/05/09	35	20.51	24	20.67	20.20	11	19,617	0.06%
2018/05/08	1	20.00	6	19.98	19.70	-5	19,609	-0.03%
2018/05/07	12	19.76	8	20.07	19.70	4	19,730	0.02%
2018/05/04	19	20.37	19	20.33	20.20	0	20,048	0.00%
2018/05/03	28	19.43	24	19.63	19.50	4	20,050	0.02%
2018/05/02	16	19.83	26	20.13	19.50	-10	20,180	-0.05%
2018/04/30	46	20.14	20	19.95	20.25	26	20,813	0.12%
2018/04/27	11	19.63	45	19.53	20.50	-34	21,028	-0.16%
2018/04/26	66	19.40	30	19.99	18.65	36	21,311	0.17%
2018/04/25	56	19.76	56	20.16	20.20	0	21,444	0.00%
2018/04/24	13	21.00	4	20.90	19.70	9	21,421	0.04%
2018/04/23	6	22.14	7	22.10	21.75	-1	21,234	0.00%
2018/04/20	24	22.05	15	21.94	21.90	9	21,144	0.04%
2018/04/19	15	23.08	10	22.93	22.80	5	21,078	0.02%
2018/04/18	6	21.96	2	22.08	22.15	4	21,106	0.02%
2018/04/17	6	21.45	5	21.70	21.00	1	21,294	0.00%
2018/04/16	7	23.17	10	22.64	22.10	-3	21,233	-0.01%
2018/04/13	37	23.69	56	23.50	23.15	-19	21,163	-0.09%
2018/04/12	33	23.20	31	23.61	23.10	2	20,778	0.01%
2018/04/11	77	23.26	142	23.24	22.95	-65	20,546	-0.32%	大賣/
2018/04/10	73	23.37	28	23.48	23.00	45	20,305	0.22%
2018/04/09	59	25.06	17	24.84	24.20	42	20,075	0.21%
2018/04/03	431	24.67	183	24.23	24.80	248	19,766	1.25%	大買/大賣/鉅額交易
2018/04/02	217	24.99	187	25.22	24.20	30	19,384	0.15%	大買/大賣/
2018/03/31	90	22.57	202	23.61	23.90	-112	18,544	-0.60%	大賣/鉅額交易
2018/03/30	63	22.72	281	22.50	22.20	-218	18,169	-1.20%	大賣/鉅額交易
2018/03/29	27	23.88	31	23.64	23.45	-4	17,840	-0.02%
2018/03/28	57	23.48	77	23.54	23.60	-20	17,599	-0.11%
2018/03/27	68	23.49	50	23.00	23.30	18	17,423	0.10%
2018/03/26	93	23.94	24	23.78	23.20	69	17,178	0.40%
2018/03/23	46	23.79	117	23.98	24.30	-71	16,765	-0.42%	大賣/
2018/03/22	142	23.56	201	23.98	23.20	-59	16,108	-0.37%	大買/大賣/
2018/03/21	166	26.52	216	26.22	25.45	-50	15,576	-0.32%	大買/大賣/
2018/03/20	104	24.77	129	25.15	25.75	-25	14,514	-0.17%	大買/大賣/
2018/03/19	37	23.36	27	22.97	23.45	10	13,762	0.07%
2018/03/16	24	21.60	21	21.90	21.35	3	13,532	0.02%
2018/03/15	18	21.66	24	21.75	21.60	-6	13,522	-0.04%
2018/03/14	40	22.91	19	22.46	22.50	21	13,429	0.16%
2018/03/13	38	22.90	22	23.03	23.10	16	13,352	0.12%
2018/03/12	38	21.70	33	21.78	22.05	5	13,259	0.04%
2018/03/09	73	23.97	155	23.76	22.95	-82	13,083	-0.63%	大賣/
2018/03/08	91	27.79	137	26.57	25.45	-46	12,833	-0.36%	大賣/
2018/03/07	142	27.35	150	27.17	28.25	-8	12,386	-0.06%	大買/大賣/
2018/03/06	250	24.74	130	24.63	25.70	120	12,016	1.00%	大買/大賣/鉅額交易
2018/03/05	114	22.99	78	23.18	23.40	36	11,526	0.31%	大買/
2018/03/02	198	20.13	185	20.22	21.30	13	10,741	0.12%	大買/大賣/
2018/03/01	111	19.42	9	19.86	19.40	102	9,776	1.04%	大買/鉅額交易
2018/02/27	54	19.94	74	19.14	19.85	-20	9,232	-0.22%
2018/02/26	245	20.21	264	20.17	20.40	-19	8,440	-0.23%	大買/大賣/
2018/02/23	145	18.41	65	18.40	18.55	80	7,520	1.06%	大買/
2018/02/22	33	16.68	34	16.89	16.90	-1	6,916	-0.01%
2018/02/21	16	15.88	5	16.08	16.10	11	6,658	0.17%
2018/02/12	5	14.83	1	15.05	14.65	4	6,559	0.06%
2018/02/09	14	14.33	7	14.14	14.30	7	6,480	0.11%
2018/02/08	83	15.29	7	15.11	14.95	76	6,398	1.19%
2018/02/07	2	15.63	2	15.63	15.30	0	6,356	0.00%
2018/02/06	24	15.95	77	15.46	15.35	-53	6,289	-0.84%
2018/02/05	2	16.45	3	16.48	17.05	-1	6,203	-0.02%
2018/02/02	12	17.54	13	17.40	17.30	-1	6,130	-0.02%
2018/02/01	15	18.23	18	18.00	17.75	-3	6,086	-0.05%
2018/01/31	16	17.57	25.7	17.26	18.00	-9.7	5,977	-0.16%
2018/01/30	45	17.72	83	17.43	17.40	-38	5,781	-0.66%
2018/01/29	91	18.61	78	18.24	18.50	13	5,603	0.23%
2018/01/26	36	18.01	8	17.73	17.60	28	5,201	0.54%
2018/01/25	77	17.66	62	17.45	17.65	15	5,043	0.30%
2018/01/24	110	17.97	93	17.86	17.65	17	4,932	0.34%	大買/
2018/01/23	68	17.45	36	17.24	17.20	32	4,276	0.75%
2018/01/22	31	17.02	9	16.76	17.35	22	3,898	0.56%
2018/01/19	9	15.92	1	16.10	15.80	8	3,421	0.23%
2018/01/17	0	0.00	30	14.60	14.55	-30	3,059	-0.98%
2018/01/15	5	14.70	14	14.49	14.45	-9	3,015	-0.30%
2018/01/12	107	15.28	63	15.45	15.00	44	2,958	1.49%	大買/
2018/01/11	94	15.29	45	15.30	15.45	49	2,714	1.81%
2018/01/10	0	0.00	2	14.00	14.05	-2	2,417	-0.08%
2018/01/08	0	0.00	19	13.65	13.65	-19	2,502	-0.76%
2018/01/05	5	14.05	5	13.90	13.95	0	2,552	0.00%
2018/01/04	2	13.95	0	0.00	14.00	2	2,541	0.08%
2018/01/03	10	13.30	20	13.30	13.30	-10	2,519	-0.40%
2018/01/02	5	13.15	0	0.00	13.15	5	2,516	0.20%