映泰 (2399)-元大-松山券商分點個股進出

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

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

映泰 (2399)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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	17	31.62	0.3	32.20	31.30	16.7	39,549	0.04%
2024/11/21	2	32.60	1	32.40	32.20	1	39,457	0.00%
2024/11/20	12	32.79	0	0.00	32.45	12	39,385	0.03%
2024/11/19	34	33.66	7	33.53	33.35	27	39,253	0.07%
2024/11/18	1	31.25	1	31.25	31.05	0	38,899	0.00%
2024/11/15	8	32.14	2	31.65	31.65	6	38,821	0.02%
2024/11/14	7	32.76	2	32.50	32.60	5	38,709	0.01%
2024/11/13	16	33.83	4	33.64	33.20	12	38,604	0.03%
2024/11/12	3	33.68	17	33.60	33.55	-14	38,478	-0.04%
2024/11/11	11	35.59	2	36.13	35.70	9	38,247	0.02%
2024/11/08	23	36.23	12	36.50	35.15	11	37,908	0.03%
2024/11/07	8	35.96	1	36.70	35.20	7	37,409	0.02%
2024/11/06	5	35.38	16	35.82	35.20	-11	36,930	-0.03%
2024/11/05	19	35.24	11	35.39	35.85	8	36,500	0.02%
2024/11/04	21	34.00	7	33.56	34.05	14	36,142	0.04%
2024/11/01	2	34.20	9	33.58	34.00	-7	35,886	-0.02%
2024/10/30	22.1	35.79	18	34.62	34.30	4.1	35,663	0.01%
2024/10/29	12.1	36.14	5	36.10	35.60	7.1	35,094	0.02%
2024/10/28	28	37.23	8.6	37.45	36.45	19.4	34,467	0.06%
2024/10/25	4	41.13	6.5	40.96	40.50	-2.5	33,786	-0.01%
2024/10/24	21	42.13	26	41.65	41.00	-5	33,600	-0.01%
2024/10/23	45.2	43.89	53.1	43.78	43.20	-7.9	32,839	-0.02%
2024/10/22	30.1	42.94	27	43.22	43.10	3.1	31,834	0.01%
2024/10/21	14	42.23	24.3	42.46	42.60	-10.3	30,924	-0.03%
2024/10/18	19	41.84	12.9	42.14	41.05	6.1	30,272	0.02%
2024/10/17	49	42.79	59.1	42.29	41.80	-10.1	29,409	-0.03%
2024/10/16	60.6	41.51	82.1	41.84	43.10	-21.5	28,063	-0.08%
2024/10/15	28	40.32	24.7	39.52	39.20	3.3	26,812	0.01%
2024/10/14	23	39.34	28	39.46	39.80	-5	26,127	-0.02%
2024/10/11	62.1	38.77	40	38.28	37.70	22.1	24,890	0.09%
2024/10/09	39.2	39.48	52	39.44	38.35	-12.8	24,031	-0.05%
2024/10/08	72.3	40.10	47	39.95	39.75	25.3	22,421	0.11%
2024/10/07	18	37.88	15	38.01	38.70	3	20,041	0.01%
2024/10/04	61.2	34.05	68	34.53	35.20	-6.8	19,290	-0.04%
2024/10/01	53.1	31.96	66	32.20	32.00	-12.9	17,537	-0.07%
2024/09/30	11	30.03	0	0.00	30.10	11	16,567	0.07%
2024/09/27	6	30.53	8.3	30.50	30.55	-2.3	16,391	-0.01%
2024/09/26	10	31.32	3.2	31.04	30.40	6.8	16,031	0.04%
2024/09/25	20	31.78	18.9	31.97	31.65	1.1	15,670	0.01%
2024/09/24	24.1	31.45	28	32.11	32.00	-3.9	14,977	-0.03%
2024/09/23	19	31.80	10	31.63	30.60	9	13,636	0.07%
2024/09/20	74.8	32.97	77	33.13	31.80	-2.2	12,607	-0.02%
2024/09/19	88.9	29.47	82	29.71	31.25	6.9	10,190	0.07%
2024/09/18	20.7	27.61	26	27.71	28.45	-5.3	8,107	-0.07%
2024/09/16	9	25.39	20	25.78	25.90	-11	7,073	-0.16%
2024/09/13	23	26.03	23	25.58	25.25	0	6,847	0.00%
2024/09/12	20	25.10	30.3	25.13	24.80	-10.3	6,407	-0.16%
2024/09/11	81.5	24.94	75	24.62	24.90	6.5	5,961	0.11%
2024/09/10	22	24.57	11	24.70	24.25	11	5,332	0.21%
2024/09/09	0	0.00	5	21.11	22.95	-5	4,828	-0.10%
2024/09/05	2	21.35	0	0.00	20.95	2	4,760	0.04%
2024/09/03	2	22.80	0	0.00	22.55	2	4,723	0.04%
2024/09/02	10	23.32	6	23.13	23.05	4	4,693	0.09%
2024/08/30	14	24.26	0	0.00	24.10	14	4,710	0.30%
2024/08/29	8	24.91	5	25.13	24.70	3	4,653	0.06%
2024/08/28	5	24.34	6	24.43	24.40	-1	4,418	-0.02%
2024/08/27	51	24.87	49	24.42	24.85	2	4,421	0.05%
2024/08/26	10	22.98	26	23.20	23.20	-16	3,750	-0.43%
2024/08/23	6	20.68	6	21.00	21.10	0	3,583	0.00%
2024/08/22	8	20.89	8	20.80	20.80	0	3,583	0.00%
2024/08/21	1	21.30	0	0.00	20.90	1	3,593	0.03%
2024/08/20	0	0.00	21	20.95	20.95	-21	3,591	-0.58%
2024/08/16	9	20.47	0	0.00	20.35	9	3,590	0.25%
2024/08/13	3	20.20	0	0.00	20.20	3	3,601	0.08%
2024/08/09	9	20.57	0	0.00	20.40	9	3,591	0.25%
2024/08/07	3	20.75	9	20.71	20.80	-6	3,567	-0.17%
2024/08/06	5	19.10	0	0.00	19.20	5	3,547	0.14%
2024/08/05	3	20.62	3	20.65	20.60	0	3,508	0.00%
2024/08/02	2	23.10	0	0.00	22.85	2	3,495	0.06%
2024/08/01	2	23.58	13	23.62	23.80	-11	3,495	-0.31%
2024/07/31	11	24.20	10	23.85	23.50	1	3,489	0.03%
2024/07/30	0	0.00	4	24.28	24.40	-4	3,405	-0.12%
2024/07/29	22	24.26	21	23.85	22.85	1	3,342	0.03%
2024/07/23	0	0.00	6	23.93	23.80	-6	3,157	-0.19%
2024/07/22	8	23.80	6	23.82	23.15	2	3,077	0.06%
2024/07/19	2	22.90	0	0.00	22.90	2	2,972	0.07%
2024/07/18	1	24.15	0	0.00	23.85	1	2,932	0.03%
2024/07/17	27	24.97	6	25.13	24.80	21	2,875	0.73%
2024/07/16	1	24.70	8	24.26	23.90	-7	2,587	-0.27%
2024/07/15	31	24.70	20	24.52	23.80	11	2,483	0.44%
2024/07/12	10	23.14	25	23.26	23.40	-15	2,057	-0.73%
2024/07/11	8	22.49	5	22.61	22.55	3	1,972	0.15%
2024/07/09	30	22.39	4	22.28	22.25	26	2,008	1.29%
2024/07/08	4	22.41	8	22.71	23.05	-4	1,999	-0.20%
2024/07/05	0	0.00	13	22.57	22.60	-13	1,997	-0.65%
2024/07/04	2	22.13	3.4	22.11	22.20	-1.4	1,986	-0.07%
2024/07/03	5	21.90	3	22.00	21.95	2	1,985	0.10%
2024/07/02	4	21.48	4	21.60	21.60	0	1,989	0.00%
2024/07/01	5	21.86	1	21.95	21.60	4	1,991	0.20%
2024/06/28	7	22.00	7	21.99	21.95	0	1,993	0.00%
2024/06/27	2	21.90	0	0.00	21.90	2	2,001	0.10%
2024/06/26	2	22.23	1	22.45	22.20	1	2,007	0.05%
2024/06/25	1	22.25	0	0.00	22.30	1	2,012	0.05%
2024/06/24	6	22.43	3	22.60	22.60	3	2,009	0.15%
2024/06/21	5	22.63	10	22.70	22.95	-5	2,035	-0.25%
2024/06/20	4	22.50	8	22.66	22.65	-4	2,023	-0.20%
2024/06/19	12	23.13	11	22.73	22.65	1	2,013	0.05%
2024/06/17	4	22.00	5	22.10	21.90	-1	1,923	-0.05%
2024/06/14	0	0.00	1	21.75	21.75	-1	1,914	-0.05%
2024/06/13	0	0.00	2	21.45	21.50	-2	1,919	-0.10%
2024/06/12	4	21.10	4	21.20	21.35	0	1,928	0.00%
2024/06/11	2	21.35	0	0.00	21.30	2	1,944	0.10%
2024/06/07	0	0.00	4	21.85	21.95	-4	1,968	-0.20%
2024/06/06	6	21.63	2	21.85	21.50	4	2,084	0.19%
2024/06/05	16	22.31	9	22.83	21.90	7	2,098	0.33%
2024/06/04	6	22.88	0	0.00	22.50	6	2,082	0.29%
2024/06/03	6	22.92	5	22.99	23.10	1	2,111	0.05%
2024/05/31	13	23.42	15	23.46	23.20	-2	2,095	-0.10%
2024/05/30	28	23.61	106.1	23.76	23.90	-78.1	2,090	-3.74%	大賣/
2024/05/29	11	21.65	5	21.57	21.75	6	1,845	0.33%
2024/05/28	2	21.35	2	21.60	21.50	0	2,303	0.00%
2024/05/27	5	21.18	11	21.27	21.25	-6	2,430	-0.25%
2024/05/24	11	20.88	5	21.00	20.85	6	2,481	0.24%
2024/05/23	11	20.89	0	0.00	20.80	11	2,501	0.44%
2024/05/22	3	21.30	6	21.33	21.25	-3	2,519	-0.12%
2024/05/21	8	21.26	11	21.39	21.15	-3	2,537	-0.12%
2024/05/20	6	20.78	3	20.95	20.65	3	2,543	0.12%
2024/05/17	5	20.90	3	21.00	20.85	2	2,592	0.08%
2024/05/16	3	20.80	3	20.95	20.75	0	2,663	0.00%
2024/05/15	6	20.55	6	20.65	20.60	0	2,924	0.00%
2024/05/14	4.1	20.42	0	0.00	20.50	4.1	3,129	0.13%
2024/05/13	5	20.19	5	20.31	20.25	0	3,199	0.00%
2024/05/09	2	20.65	1	20.65	20.65	1	3,193	0.03%
2024/05/06	13	20.82	15	20.90	20.70	-2	3,166	-0.06%
2024/05/03	2	20.30	0	0.00	20.30	2	3,157	0.06%
2024/05/02	6	20.23	6	20.33	20.30	0	3,217	0.00%
2024/04/30	5	20.55	5	20.50	20.45	0	3,215	0.00%
2024/04/29	0	0.00	2	20.50	20.45	-2	3,218	-0.06%
2024/04/26	2	20.40	0	0.00	20.30	2	3,226	0.06%
2024/04/24	2	20.55	2	20.65	20.65	0	3,247	0.00%
2024/04/23	0	0.00	2	20.45	20.45	-2	3,252	-0.06%
2024/04/22	4	20.43	0	0.00	20.20	4	3,260	0.12%
2024/04/16	2	21.00	2	21.20	21.25	0	3,411	0.00%
2024/04/15	2	22.25	0	0.00	22.20	2	3,405	0.06%
2024/04/12	0	0.00	2	22.95	22.95	-2	3,392	-0.06%
2024/04/11	2	22.80	0	0.00	22.85	2	3,397	0.06%
2024/04/10	4	23.03	2	23.08	23.05	2	3,402	0.06%
2024/04/08	5	23.00	0	0.00	22.90	5	3,458	0.14%
2024/04/03	1	23.00	1	23.10	23.10	0	3,469	0.00%
2024/04/02	3	23.20	0	0.00	23.10	3	3,531	0.08%
2024/04/01	4	23.33	8	23.41	23.40	-4	3,715	-0.11%
2024/03/29	4	23.28	2	23.45	23.20	2	3,733	0.05%
2024/03/28	4	23.25	2	23.30	23.30	2	3,767	0.05%
2024/03/26	10	23.55	9	23.52	23.25	1	3,782	0.03%
2024/03/25	0	0.00	2	23.10	23.15	-2	3,757	-0.05%
2024/03/22	4	23.13	2	23.25	23.10	2	3,785	0.05%
2024/03/21	2	22.90	1	23.00	22.90	1	3,797	0.03%
2024/03/20	3	22.85	1	22.95	22.80	2	3,812	0.05%
2024/03/18	8	23.40	0	0.00	23.40	8	3,993	0.20%
2024/03/15	0	0.00	2	23.35	23.35	-2	4,061	-0.05%
2024/03/14	0	0.00	2	23.75	23.75	-2	4,124	-0.05%
2024/03/13	3	23.83	0	0.00	23.80	3	4,252	0.07%
2024/03/12	0	0.00	2	24.80	24.80	-2	4,941	-0.04%
2024/03/08	4	23.59	5	23.54	23.90	-1	5,484	-0.02%
2024/03/07	6	24.31	5	24.24	24.15	1	5,448	0.02%
2024/03/06	6	24.76	0	0.00	24.65	6	5,366	0.11%
2024/03/05	2	25.90	1	25.00	25.15	1	5,334	0.02%
2024/03/04	22	24.98	1	25.20	24.65	21	5,159	0.41%
2024/03/01	12	26.34	3	25.73	25.95	9	5,079	0.18%
2024/02/29	0	0.00	34	26.43	26.65	-34	4,615	-0.74%
2024/02/27	8	25.04	2	24.25	24.25	6	4,502	0.13%
2024/02/26	0.1	24.95	9	24.78	24.90	-9	4,489	-0.20%
2024/02/23	7	24.66	7	24.78	24.35	0	4,488	0.00%
2024/02/22	7	24.71	2	25.05	24.55	5	4,511	0.11%
2024/02/21	8	24.94	0	0.00	24.75	8	4,502	0.18%
2024/02/20	6	24.97	22	25.17	24.90	-16	4,483	-0.36%
2024/02/19	7	25.48	35	25.60	25.45	-28	4,459	-0.63%
2024/02/16	25	25.57	31	25.55	25.80	-6	4,428	-0.14%
2024/02/15	3	25.02	21	24.49	24.40	-18	4,183	-0.43%
2024/02/05	13	23.65	13	23.62	23.10	0	4,046	0.00%
2024/02/02	2	22.95	0	0.00	22.90	2	4,026	0.05%
2024/02/01	0	22.95	0	0.00	22.85	0	4,218	0.00%
2024/01/31	2	23.00	0	0.00	23.00	2	4,248	0.05%
2024/01/26	8	23.42	0	0.00	23.15	8	4,346	0.18%
2024/01/25	7	23.88	2	23.78	23.75	5	4,429	0.11%
2024/01/24	2	23.40	10	23.45	23.30	-8	4,401	-0.18%
2024/01/23	1	23.35	0	0.00	23.45	1	4,458	0.02%
2024/01/22	0	0.00	10	23.50	23.55	-10	4,494	-0.22%
2024/01/19	2	23.00	2	23.10	23.05	0	4,589	0.00%
2024/01/12	22	23.69	2	23.73	23.60	20	5,190	0.39%
2024/01/11	22	23.75	7	24.18	24.35	15	5,159	0.29%
2024/01/08	10	23.81	0	0.00	23.70	10	5,131	0.19%
2024/01/05	5	23.85	0	0.00	23.90	5	5,171	0.10%
2024/01/04	5	24.10	0	0.00	23.95	5	5,273	0.09%
2024/01/03	7	24.50	5	24.65	24.15	2	5,419	0.04%
2023/12/29	2	24.40	0	0.00	24.40	2	5,503	0.04%
2023/12/28	2	24.90	0	0.00	24.70	2	5,508	0.04%
2023/12/27	12	25.08	42	25.14	25.05	-30	5,464	-0.55%
2023/12/26	0	0.00	14	24.39	24.30	-14	5,325	-0.26%
2023/12/25	15	24.32	5	24.30	24.20	10	5,306	0.19%
2023/12/22	3	23.75	5	23.90	23.90	-2	5,272	-0.04%
2023/12/21	2	23.75	0	0.00	23.75	2	5,272	0.04%
2023/12/19	17	23.56	0	0.00	23.45	17	5,302	0.32%
2023/12/18	5	23.85	0	0.00	23.80	5	5,370	0.09%
2023/12/15	10	24.14	0	0.00	24.10	10	5,403	0.19%
2023/12/14	2	24.25	0	0.00	24.40	2	5,412	0.04%
2023/12/13	21	24.96	23	25.18	24.50	-2	5,446	-0.04%
2023/12/12	6	24.15	0	0.00	24.05	6	5,464	0.11%
2023/12/11	2	24.85	0	0.00	24.65	2	5,409	0.04%
2023/12/08	24	25.64	7	25.56	25.20	17	5,341	0.32%
2023/12/07	24	26.25	17	26.24	25.15	7	5,206	0.13%
2023/12/06	22	25.92	41	26.01	26.40	-19	4,527	-0.42%
2023/12/05	17	24.22	15	24.28	24.00	2	3,970	0.05%
2023/12/04	3	23.88	3	24.08	23.75	0	3,887	0.00%
2023/11/30	4	23.88	2	24.00	23.80	2	3,881	0.05%
2023/11/29	1	23.75	0	0.00	23.75	1	3,895	0.03%
2023/11/28	0	0.00	8	23.83	23.90	-8	3,976	-0.20%
2023/11/27	2	23.10	2	23.00	23.00	0	3,937	0.00%
2023/11/24	2	23.25	0	0.00	23.30	2	3,977	0.05%
2023/11/22	1	24.25	0	0.00	24.05	1	3,996	0.03%
2023/11/21	1	24.35	5	24.49	24.40	-4	4,093	-0.10%
2023/11/20	5	24.20	4	24.30	24.20	1	4,386	0.02%
2023/11/17	3	24.00	1	24.05	23.90	2	4,391	0.05%
2023/11/16	1	24.10	1	24.20	24.20	0	4,404	0.00%
2023/11/15	2	24.30	2	24.40	24.30	0	4,398	0.00%
2023/11/14	0	0.00	1	24.40	24.35	-1	4,441	-0.02%
2023/11/13	3	24.40	10	24.46	24.40	-7	4,590	-0.15%
2023/11/10	3	23.55	0	0.00	23.55	3	4,537	0.07%
2023/11/09	7	24.43	11	24.68	24.10	-4	4,518	-0.09%
2023/11/08	3	24.33	1	24.55	24.15	2	4,352	0.05%
2023/11/07	1	24.40	5	24.59	24.35	-4	4,347	-0.09%
2023/11/06	3	24.33	1	24.40	24.50	2	4,382	0.05%
2023/11/03	2	24.35	6	24.43	24.45	-4	4,397	-0.09%
2023/11/02	8	24.19	5	24.37	24.25	3	4,367	0.07%
2023/11/01	15	23.98	15	23.69	23.25	0	4,306	0.00%
2023/10/30	3	23.65	0	0.00	23.55	3	4,296	0.07%
2023/10/27	8	24.21	8	24.55	24.20	0	4,346	0.00%
2023/10/26	8	24.49	7	24.41	23.90	1	4,321	0.02%
2023/10/25	34	24.96	42	24.79	24.30	-8	4,347	-0.18%
2023/10/24	20	24.43	12	24.80	24.45	8	4,266	0.19%
2023/10/23	23	24.40	26	24.58	24.05	-3	4,260	-0.07%
2023/10/20	0	0.00	1	22.30	22.50	-1	4,310	-0.02%
2023/10/19	6	22.92	6	22.93	22.90	0	4,367	0.00%
2023/10/18	5	23.60	5	23.40	23.35	0	4,473	0.00%
2023/10/17	10	23.78	3	23.57	23.35	7	4,516	0.15%
2023/10/16	1	23.45	3	23.53	23.60	-2	4,719	-0.04%
2023/10/13	1	24.15	5	24.20	24.15	-4	5,274	-0.08%
2023/10/12	11	24.94	5	25.04	24.85	6	5,447	0.11%
2023/10/11	19	24.97	21	24.79	24.10	-2	5,510	-0.04%
2023/10/06	20	24.41	23	24.55	24.55	-3	5,613	-0.05%
2023/10/05	0	0.00	8	23.95	23.65	-8	5,956	-0.13%
2023/10/04	10	23.15	10	23.05	23.05	0	6,043	0.00%
2023/10/02	0	0.00	10	24.50	24.25	-10	6,158	-0.16%
2023/09/27	4	23.41	0	0.00	23.30	4	6,381	0.06%
2023/09/26	3	23.60	0	0.00	23.55	3	6,947	0.04%
2023/09/25	5	24.16	7	24.39	24.00	-2	7,057	-0.03%
2023/09/22	3	24.05	0	0.00	24.20	3	7,090	0.04%
2023/09/20	2	23.90	0	0.00	24.25	2	7,080	0.03%
2023/09/18	5	24.26	17	24.30	24.20	-12	7,103	-0.17%
2023/09/15	10	24.48	31	24.54	24.40	-21	7,189	-0.29%
2023/09/14	0	0.00	8	23.40	23.30	-8	7,051	-0.11%
2023/09/13	0	0.00	31	22.83	22.85	-31	7,087	-0.44%
2023/09/12	2	22.55	0	0.00	22.55	2	7,182	0.03%
2023/09/11	12	22.64	0	0.00	22.40	12	7,443	0.16%
2023/09/08	20	23.63	6	23.54	23.50	14	7,598	0.18%
2023/09/07	25	23.66	15	23.87	24.00	10	7,727	0.13%
2023/09/05	0	0.00	2	24.03	24.10	-2	8,309	-0.02%
2023/09/04	6	23.87	2	24.10	23.90	4	8,451	0.05%
2023/09/01	3	24.07	7	24.47	24.20	-4	8,569	-0.05%
2023/08/30	3	23.55	8	24.23	23.50	-5	9,285	-0.05%
2023/08/28	20	23.35	1	23.60	23.10	19	9,472	0.20%
2023/08/25	23	24.10	0	0.00	24.05	23	9,515	0.24%
2023/08/24	5	25.30	71	25.12	25.40	-66	9,764	-0.68%
2023/08/23	1	23.25	0	0.00	23.25	1	9,712	0.01%
2023/08/22	6	22.95	5	22.95	22.85	1	9,950	0.01%
2023/08/18	14	23.95	6	24.13	23.60	8	10,860	0.07%
2023/08/17	25	23.80	14	23.93	24.20	11	11,068	0.10%
2023/08/08	4	23.28	0	0.00	23.40	4	11,011	0.04%
2023/08/04	5	23.45	0	0.00	23.45	5	10,955	0.05%
2023/08/02	16	24.23	0	0.00	23.75	16	10,926	0.15%
2023/08/01	10	25.43	25	24.73	24.75	-15	10,867	-0.14%
2023/07/31	0	0.00	1	25.15	25.15	-1	10,775	-0.01%
2023/07/28	23	25.62	10	25.95	25.40	13	10,689	0.12%
2023/07/27	6	26.28	6	26.50	26.45	0	10,564	0.00%
2023/07/26	41	26.90	1	26.80	26.40	40	10,494	0.38%
2023/07/25	1	27.50	12	27.78	27.85	-11	10,331	-0.11%
2023/07/24	10	26.73	4	27.05	27.00	6	10,090	0.06%
2023/07/21	11	26.23	34	26.94	27.10	-23	10,009	-0.23%
2023/07/20	17	26.68	2	26.45	26.55	15	9,888	0.15%
2023/07/19	1	27.00	12	26.86	26.85	-11	9,796	-0.11%
2023/07/18	47.2	27.92	25	27.72	27.75	22.2	9,579	0.23%
2023/07/17	1	27.05	3	27.13	26.70	-2	9,000	-0.02%
2023/07/14	3	26.33	1	26.40	26.70	2	8,785	0.02%
2023/07/13	12	26.46	9	26.77	26.50	3	8,625	0.03%
2023/07/12	52.2	26.64	27	26.36	26.75	25.2	8,359	0.30%
2023/07/11	5	25.20	0	0.00	25.20	5	7,902	0.06%
2023/07/10	6	25.04	5	25.20	25.00	1	7,807	0.01%
2023/07/07	1	24.85	0	0.00	24.90	1	7,768	0.01%
2023/07/06	1	25.40	0	0.00	25.35	1	7,695	0.01%
2023/07/05	3	25.52	5	25.68	25.35	-2	7,608	-0.03%
2023/07/04	7	26.59	6	26.50	26.55	1	7,426	0.01%
2023/07/03	1	24.55	11	25.50	25.50	-10	6,856	-0.15%
2023/06/30	13	22.95	27	23.12	23.20	-14	6,749	-0.21%
2023/06/29	2	22.78	23	22.83	22.95	-21	6,691	-0.31%
2023/06/28	24	22.37	24	22.61	22.30	0	6,632	0.00%
2023/06/27	14	22.20	3	22.55	21.85	11	6,615	0.17%
2023/06/26	15	22.62	5	23.20	22.30	10	6,608	0.15%
2023/06/21	15.5	22.92	27	23.12	22.95	-11.5	6,567	-0.18%
2023/06/20	3	22.15	3	22.60	22.60	0	6,451	0.00%
2023/06/19	6	22.22	1	22.45	22.30	5	6,456	0.08%
2023/06/16	9	22.52	6	22.71	22.60	3	6,565	0.05%
2023/06/15	20	23.14	9	23.99	23.10	11	6,531	0.17%
2023/06/14	19	22.90	22	23.10	23.20	-3	6,413	-0.05%
2023/06/13	6	22.83	6	22.65	22.55	0	6,256	0.00%
2023/06/12	9	22.88	7	22.81	22.40	2	6,262	0.03%
2023/06/09	284	22.85	296	22.59	22.70	-12	6,134	-0.20%	大買/大賣/
2023/06/08	11	21.69	20	21.70	21.35	-9	5,747	-0.16%
2023/06/07	12	21.23	2	21.20	21.15	10	5,610	0.18%
2023/06/06	32	22.45	23	22.22	21.60	9	5,479	0.16%
2023/06/05	22	21.31	31	21.70	22.65	-9	4,926	-0.18%
2023/06/02	10	20.77	16	20.82	20.60	-6	4,660	-0.13%
2023/06/01	2	20.00	1	20.05	20.10	1	4,478	0.02%
2023/05/31	8	20.09	2	20.20	19.80	6	4,426	0.14%
2023/05/30	40	20.59	26	20.46	20.00	14	4,328	0.32%
2023/05/29	8	20.93	1	21.05	20.80	7	3,989	0.18%
2023/05/26	3	20.47	6	20.74	20.65	-3	3,914	-0.08%
2023/05/25	3	20.90	4	20.75	20.65	-1	3,919	-0.03%
2023/05/24	1	19.95	122	19.70	19.90	-121	3,547	-3.41%	大賣/鉅額交易
2023/05/23	3	18.93	3	19.50	19.50	0	2,983	0.00%
2023/05/22	121	17.18	0	0.00	17.75	121	2,692	4.49%	大買/鉅額交易
2023/05/12	0	0.00	6	14.70	15.05	-6	2,608	-0.23%
2023/05/11	0	0.00	5	15.05	14.85	-5	2,619	-0.19%
2023/05/09	0	0.00	6	15.20	15.10	-6	2,626	-0.23%
2023/05/03	4	15.45	0	0.00	15.20	4	2,708	0.15%
2023/04/27	7	15.30	0	0.00	15.25	7	2,796	0.25%
2023/04/19	0	0.00	30	15.75	15.75	-30	2,882	-1.04%
2023/04/18	0	16.70	4	15.93	15.80	-4	2,878	-0.14%
2023/04/17	0	0.00	3	16.22	16.05	-3	2,885	-0.10%
2023/04/13	1	16.25	0	0.00	16.20	1	3,002	0.03%
2023/04/12	1	16.50	0	0.00	16.50	1	2,990	0.03%
2023/04/11	5	16.13	3	16.10	16.05	2	2,998	0.07%
2023/04/07	3	15.85	0	0.00	15.85	3	2,987	0.10%
2023/03/31	0	16.10	0	0.00	15.95	0	2,977	0.00%
2023/03/29	0	0.00	1	16.15	16.25	-1	2,957	-0.03%
2023/03/23	0	0.00	11	17.15	17.05	-11	3,221	-0.34%
2023/03/22	30	17.10	2	17.15	17.10	28	3,351	0.84%
2023/03/21	17	17.11	5	17.10	17.20	12	3,292	0.36%
2023/03/20	0	0.00	4	16.80	16.40	-4	3,126	-0.13%
2023/03/17	9	16.60	5	16.40	16.55	4	3,058	0.13%
2023/03/16	0	0.00	1	16.10	16.00	-1	2,901	-0.03%
2023/03/15	0	0.00	2	16.38	16.20	-2	2,869	-0.07%
2023/03/10	0	0.00	1	15.75	15.60	-1	2,658	-0.04%
2023/03/09	2	15.90	0	0.00	15.75	2	2,668	0.07%
2023/03/06	0	0.00	5	15.75	15.70	-5	2,646	-0.19%
2023/03/03	0	0.00	9	15.61	15.60	-9	2,667	-0.34%
2023/03/02	2	15.35	8	15.40	15.40	-6	2,651	-0.23%
2023/03/01	5	15.34	5	15.40	15.35	0	2,678	0.00%
2023/02/24	3	15.82	8	15.96	15.75	-5	2,657	-0.19%
2023/02/23	28	15.93	69	15.86	16.25	-41	2,458	-1.67%
2023/02/22	4	14.75	0	0.00	14.80	4	2,233	0.18%
2023/02/21	6	14.98	0	0.00	14.90	6	2,248	0.27%
2023/02/20	3	14.95	0	0.00	15.05	3	2,331	0.13%
2023/02/17	2	14.75	0	0.00	15.05	2	2,340	0.09%
2023/02/16	3	14.85	1	14.85	14.90	2	2,337	0.09%
2023/02/14	3	14.30	0	0.00	14.50	3	2,371	0.13%
2023/02/13	6	14.40	2	14.75	14.40	4	2,917	0.14%
2023/02/10	9	14.28	0	0.00	14.10	9	3,141	0.29%
2023/02/08	0	0.00	1	14.70	14.65	-1	3,235	-0.03%
2023/02/03	3	14.58	0	0.00	14.70	3	3,266	0.09%
2023/02/02	3	14.57	0.5	14.65	14.55	2.5	3,284	0.08%
2023/02/01	1	14.35	1.3	14.36	14.40	-0.3	3,287	-0.01%
2023/01/31	0	0.00	1	14.35	14.35	-1	3,533	-0.03%
2023/01/30	0	14.30	5	14.30	14.30	-5	3,706	-0.13%
2023/01/17	0	13.98	12	13.75	13.80	-12	3,666	-0.33%
2023/01/16	2	13.75	2	14.10	13.75	0	3,670	0.00%
2023/01/11	0	0.00	2	14.20	13.80	-2	3,864	-0.05%
2023/01/10	1	13.90	20.1	13.80	13.85	-19.1	3,866	-0.49%
2023/01/09	3	13.80	0	0.00	13.80	3	3,866	0.08%
2023/01/06	1	13.80	0	0.00	13.80	1	3,864	0.03%
2023/01/05	0	0.00	55	13.87	13.70	-55	3,872	-1.42%
2023/01/04	0.9	13.90	0	0.00	13.75	0.9	3,849	0.02%
2023/01/03	59	13.98	2	14.10	13.70	57	3,834	1.49%
2022/12/29	30	13.60	0	0.00	13.50	30	3,702	0.81%
2022/12/27	0	0.00	3	13.60	13.55	-3	3,647	-0.08%
2022/12/16	4	14.03	0	0.00	14.00	4	3,761	0.11%
2022/12/15	6	14.77	6	14.85	14.60	0	3,704	0.00%
2022/12/14	1	14.50	2	14.30	14.45	-1	3,438	-0.03%
2022/12/05	2	14.45	0	0.00	14.25	2	3,255	0.06%
2022/11/29	2	13.60	0	0.00	13.85	2	3,157	0.06%
2022/11/23	0	0.00	5	14.10	13.90	-5	3,107	-0.16%
2022/11/22	5	13.80	0	0.00	13.80	5	3,069	0.16%
2022/11/17	5	14.10	0	0.00	14.20	5	3,022	0.17%
2022/11/16	7	14.50	6	14.20	14.05	1	3,000	0.03%
2022/11/15	1	13.50	10	13.55	13.80	-9	2,910	-0.31%
2022/11/11	0	0.00	3	13.70	13.60	-3	2,887	-0.10%
2022/11/10	4	14.03	0	0.00	14.00	4	2,881	0.14%
2022/11/09	6	14.87	0	0.00	14.45	6	2,822	0.21%
2022/11/08	13	14.87	0	0.00	14.10	13	2,298	0.57%
2022/11/07	0	0.00	5	14.38	14.40	-5	1,999	-0.25%
2022/11/01	2	12.80	0	0.00	12.85	2	1,902	0.11%
2022/10/28	1	12.80	0	0.00	12.85	1	1,886	0.05%
2022/10/27	0	0.00	1	13.35	13.30	-1	1,853	-0.05%
2022/10/26	0	0.00	1	13.10	12.90	-1	1,609	-0.06%
2022/10/25	3	12.15	0	0.00	12.05	3	1,457	0.21%
2022/10/20	0	0.00	5	12.50	12.25	-5	1,756	-0.28%
2022/10/19	6	12.95	2	12.80	13.00	4	1,650	0.24%
2022/09/29	0	0.00	10	12.15	12.15	-10	1,762	-0.57%
2022/09/28	4	11.95	0	0.00	11.60	4	1,749	0.23%
2022/09/23	3	13.53	0	0.00	13.30	3	1,643	0.18%
2022/08/29	4	14.53	0	0.00	14.60	4	1,651	0.24%
2022/08/22	0	0.00	1	14.80	14.80	-1	1,635	-0.06%
2022/08/19	11	15.07	30	15.15	15.10	-19	1,621	-1.17%
2022/08/12	0	0.00	2	15.50	15.60	-2	1,500	-0.13%
2022/08/11	0	0.00	1	15.45	15.40	-1	1,474	-0.07%
2022/08/09	2	15.13	0	0.00	15.10	2	1,453	0.14%
2022/08/08	1	14.80	0	0.00	15.15	1	1,432	0.07%
2022/08/03	30	14.85	0	0.00	14.65	30	1,419	2.11%
2022/07/26	1	15.80	0	0.00	15.40	1	1,021	0.10%
2022/07/22	1	16.50	0	0.00	16.50	1	997	0.10%
2022/07/20	1	17.40	0	0.00	16.70	1	989	0.10%
2022/07/19	1	16.15	1	16.60	16.60	0	820	0.00%
2022/06/22	0	0.00	1	15.30	15.15	-1	869	-0.12%
2022/06/17	0	0.00	2	16.00	15.95	-2	879	-0.23%
2022/06/16	0	0.00	4	16.84	16.50	-4	873	-0.46%
2022/06/15	0	0.00	1	16.95	16.80	-1	876	-0.11%
2022/06/08	1	18.25	0	0.00	18.05	1	920	0.11%
2022/06/02	4	18.23	0	0.00	18.15	4	1,032	0.39%
2022/04/26	1	19.15	0	0.00	19.00	1	1,899	0.05%
2022/04/20	0	0.00	7	20.90	20.85	-7	1,956	-0.36%
2022/04/15	2	20.80	0	0.00	20.70	2	2,022	0.10%
2022/04/14	2	20.90	5	21.15	20.90	-3	2,098	-0.14%
2022/03/28	9	22.43	4	22.48	22.40	5	5,040	0.10%
2022/03/25	3	22.35	0	0.00	22.00	3	5,015	0.06%
2022/03/10	3	22.28	0	0.00	22.10	3	5,834	0.05%
2022/03/09	2	21.10	12	21.27	21.45	-10	5,889	-0.17%
2022/03/04	1	22.50	0	0.00	22.55	1	6,033	0.02%
2022/03/03	4	23.05	1	23.00	23.00	3	6,072	0.05%
2022/03/02	0	0.00	1	23.20	23.25	-1	6,121	-0.02%
2022/03/01	3	23.47	3	23.08	22.95	0	6,171	0.00%
2022/02/22	3	21.80	1	22.35	21.85	2	6,493	0.03%
2022/02/21	0	0.00	5	22.55	22.55	-5	6,549	-0.08%
2022/02/18	7	22.58	0	0.00	22.90	7	6,650	0.11%
2022/02/17	11	23.22	2	23.60	23.10	9	6,791	0.13%
2022/02/16	0	0.00	5	22.69	23.90	-5	6,815	-0.07%
2022/02/14	5	21.17	0	0.00	21.30	5	7,139	0.07%
2022/02/09	0	0.00	6	22.22	22.45	-6	8,506	-0.07%
2022/02/08	3	20.55	6	21.24	21.75	-3	8,543	-0.04%
2022/02/07	0	0.00	2	21.50	19.80	-2	8,490	-0.02%
2022/01/26	0	0.00	1	20.55	20.55	-1	8,480	-0.01%
2022/01/25	2	20.60	0	0.00	20.55	2	8,511	0.02%
2022/01/24	0	0.00	12	20.64	21.15	-12	8,542	-0.14%
2022/01/21	1	21.55	0	0.00	21.45	1	8,575	0.01%
2022/01/20	2	21.90	0	0.00	22.00	2	8,595	0.02%
2022/01/19	0	0.00	1	22.00	22.10	-1	8,620	-0.01%
2022/01/14	2	21.80	4	21.95	21.75	-2	8,757	-0.02%
2022/01/13	1	22.55	10	22.55	22.50	-9	9,080	-0.10%
2022/01/12	0	0.00	10	22.49	22.70	-10	9,382	-0.11%
2022/01/11	3	22.62	2	22.75	22.60	1	9,861	0.01%
2022/01/07	13	23.08	1	23.75	22.95	12	10,206	0.12%
2022/01/06	4	24.06	2	23.98	23.90	2	10,198	0.02%
2022/01/05	6	25.12	1	25.35	24.85	5	10,309	0.05%
2022/01/04	1	24.50	3	24.48	24.50	-2	10,302	-0.02%
2021/12/30	3	24.80	3	25.05	24.60	0	10,504	0.00%
2021/12/29	2	25.25	0	0.00	25.35	2	10,455	0.02%
2021/12/28	29	27.16	2	27.45	26.00	27	10,366	0.26%
2021/12/27	3	26.10	7	26.37	27.00	-4	10,120	-0.04%
2021/12/24	11	26.56	7	26.39	26.55	4	9,973	0.04%
2021/12/23	20	26.35	68	26.54	27.00	-48	9,701	-0.49%
2021/12/22	0	0.00	11	25.24	25.35	-11	8,351	-0.13%
2021/12/21	0	0.00	7	23.00	23.05	-7	8,071	-0.09%
2021/12/17	0	0.00	1	22.80	22.60	-1	8,023	-0.01%
2021/12/15	1	22.75	1	22.75	22.75	0	7,999	0.00%
2021/12/14	4	22.65	0	0.00	22.40	4	7,994	0.05%
2021/12/13	19	24.61	1	25.60	23.95	18	7,897	0.23%
2021/12/10	0	0.00	25	23.62	23.30	-25	7,561	-0.33%
2021/12/09	5	23.50	0	0.00	23.35	5	7,664	0.07%
2021/12/08	12	23.45	5	23.55	23.40	7	7,574	0.09%
2021/12/06	15	23.01	1	23.15	23.15	14	7,512	0.19%
2021/12/03	0	0.00	20	23.90	23.80	-20	7,506	-0.27%
2021/12/02	2	23.20	1	23.45	23.20	1	7,408	0.01%
2021/12/01	3	23.17	2	23.15	23.15	1	7,493	0.01%
2021/11/30	0	0.00	5	23.40	23.05	-5	7,521	-0.07%
2021/11/29	0	0.00	4	21.45	21.95	-4	7,474	-0.05%
2021/11/26	1	23.60	0	0.00	22.60	1	7,489	0.01%
2021/11/25	1	23.55	5	23.62	23.45	-4	7,436	-0.05%
2021/11/24	9	23.03	1	23.00	22.90	8	7,345	0.11%
2021/11/23	7	22.87	0	0.00	22.55	7	7,339	0.10%
2021/11/22	9	23.24	3	23.95	23.55	6	7,505	0.08%
2021/11/19	21	23.28	7	23.72	24.00	14	7,423	0.19%
2021/11/18	4	22.26	0	0.00	22.20	4	7,207	0.06%
2021/11/17	1	22.20	1	22.70	22.35	0	7,177	0.00%
2021/11/16	5	23.35	1	23.05	23.05	4	7,081	0.06%
2021/11/15	1	23.35	0	0.00	23.50	1	6,940	0.01%
2021/11/12	8	24.51	9	24.04	23.85	-1	6,852	-0.01%
2021/11/11	11	24.18	14	23.86	23.50	-3	6,655	-0.05%
2021/11/10	14	25.15	15	24.75	24.60	-1	6,471	-0.02%
2021/11/09	6	24.58	10	24.52	24.60	-4	6,102	-0.07%
2021/11/08	4	22.70	16	23.03	23.00	-12	5,501	-0.22%
2021/11/05	2	21.23	3	21.40	21.30	-1	5,133	-0.02%
2021/11/04	3	20.75	0	0.00	20.60	3	5,002	0.06%
2021/11/03	1	20.90	0	0.00	20.85	1	5,125	0.02%
2021/10/28	1	21.00	0	0.00	21.00	1	5,205	0.02%
2021/10/27	0	0.00	2	20.68	20.95	-2	5,280	-0.04%
2021/10/26	1	20.20	8	20.52	20.20	-7	5,301	-0.13%
2021/10/25	0	0.00	3	20.55	20.70	-3	5,337	-0.06%
2021/10/22	0	0.00	1	21.25	21.15	-1	5,884	-0.02%
2021/10/21	7	22.05	3	22.50	21.60	4	6,516	0.06%
2021/10/20	28	21.75	24	21.23	21.20	4	6,362	0.06%
2021/10/19	14	21.57	11	21.45	21.60	3	6,079	0.05%
2021/10/18	0	0.00	2	21.00	21.00	-2	5,617	-0.04%
2021/10/13	14	18.55	0	0.00	18.30	14	5,322	0.26%
2021/10/08	0	0.00	1	19.20	18.90	-1	5,090	-0.02%
2021/10/07	6	19.43	0	0.00	19.35	6	5,182	0.12%
2021/09/16	1	20.90	0	0.00	20.75	1	5,534	0.02%
2021/09/10	6	20.93	0	0.00	20.80	6	5,813	0.10%
2021/09/08	2	21.20	0	0.00	20.90	2	6,028	0.03%
2021/09/06	1	22.80	0	0.00	21.90	1	6,299	0.02%
2021/09/03	2	21.35	0	0.00	21.35	2	6,268	0.03%
2021/09/02	6	21.98	0	0.00	21.75	6	6,578	0.09%
2021/09/01	1	22.50	0	0.00	22.60	1	6,793	0.01%
2021/08/23	2	22.05	0	0.00	22.30	2	7,848	0.03%
2021/08/18	2	20.70	0	0.00	22.00	2	8,156	0.02%
2021/08/17	5	21.26	0	0.00	21.00	5	8,366	0.06%
2021/08/16	3	22.40	0	0.00	22.25	3	8,497	0.04%
2021/08/09	0	0.00	2	26.80	26.05	-2	9,209	-0.02%
2021/08/06	1	26.75	0	0.00	25.60	1	9,267	0.01%
2021/08/04	5	25.40	0	0.00	25.40	5	9,342	0.05%
2021/08/02	0	0.00	2	26.55	26.55	-2	9,883	-0.02%
2021/07/30	4	25.20	0	0.00	25.75	4	9,904	0.04%
2021/07/29	2	25.13	0	0.00	25.40	2	10,042	0.02%
2021/07/28	3	23.80	3	24.80	25.20	0	10,144	0.00%
2021/07/27	36	27.41	48	27.37	26.30	-12	9,734	-0.12%
2021/07/26	0	0.00	1	25.90	25.90	-1	9,183	-0.01%
2021/07/22	0	0.00	1	23.50	23.25	-1	9,337	-0.01%
2021/07/21	3	22.93	2	24.10	23.05	1	9,634	0.01%
2021/07/20	1	24.70	8	24.41	23.75	-7	10,097	-0.07%
2021/07/16	0	0.00	1	25.00	24.85	-1	10,094	-0.01%
2021/07/13	3	24.98	0	0.00	24.15	3	9,985	0.03%
2021/07/12	1	24.70	1	25.30	25.25	0	9,952	0.00%
2021/07/09	0	0.00	1	25.05	25.00	-1	9,914	-0.01%
2021/07/05	4	26.34	1	26.40	26.45	3	10,210	0.03%
2021/07/02	2	25.20	0	0.00	25.30	2	10,406	0.02%
2021/06/30	4	26.25	0	0.00	25.85	4	10,595	0.04%
2021/06/29	1	25.75	1	25.90	25.60	0	10,873	0.00%
2021/06/28	8	26.19	16	26.16	26.25	-8	11,111	-0.07%
2021/06/24	4	27.24	10	26.90	27.20	-6	11,083	-0.05%
2021/06/23	3	26.65	0	0.00	26.40	3	11,158	0.03%
2021/06/22	6	26.79	1	27.00	26.75	5	11,554	0.04%
2021/06/21	6	27.48	0	0.00	27.25	6	11,582	0.05%
2021/06/18	2	28.23	2	29.00	28.95	0	12,734	0.00%
2021/06/17	3	27.87	0	0.00	28.00	3	12,614	0.02%
2021/06/16	2	28.93	50	28.72	28.30	-48	12,653	-0.38%
2021/06/15	1	29.20	0	0.00	29.20	1	12,668	0.01%
2021/06/10	6	29.98	8	29.28	28.75	-2	13,691	-0.01%
2021/06/09	2	29.35	4	28.75	28.40	-2	13,488	-0.01%
2021/06/08	3	28.18	4	28.30	28.05	-1	13,317	-0.01%
2021/06/07	1	27.00	0	0.00	26.95	1	13,176	0.01%
2021/06/04	30	28.79	7	29.54	28.10	23	13,081	0.18%
2021/06/03	6	29.23	6	29.30	29.35	0	12,917	0.00%
2021/06/02	62	29.03	39	30.07	28.90	23	12,728	0.18%
2021/06/01	0	0.00	6	26.61	27.55	-6	12,238	-0.05%
2021/05/31	9	25.02	0	0.00	25.05	9	12,379	0.07%
2021/05/28	0	0.00	2	25.00	24.75	-2	12,336	-0.02%
2021/05/27	8	24.33	0	0.00	24.20	8	12,338	0.06%
2021/05/26	3	24.77	3	25.50	24.75	0	12,313	0.00%
2021/05/25	52	25.24	61	25.14	25.00	-9	12,225	-0.07%
2021/05/24	0	0.00	2	23.85	24.00	-2	12,164	-0.02%
2021/05/21	15	24.39	1	24.45	24.20	14	12,169	0.12%
2021/05/20	1	24.60	10	24.60	24.60	-9	11,932	-0.08%
2021/05/19	4	22.11	3	22.88	22.40	1	12,046	0.01%
2021/05/18	0	0.00	24	21.31	21.55	-24	12,370	-0.19%
2021/05/17	11	19.65	1	19.60	19.60	10	12,405	0.08%
2021/05/14	28	21.64	37	21.73	21.75	-9	12,332	-0.07%
2021/05/13	10	23.08	0	0.00	23.00	10	12,184	0.08%
2021/05/12	12	25.95	0	0.00	25.55	12	12,101	0.10%
2021/05/11	18	29.59	2	28.65	28.35	16	12,068	0.13%
2021/05/10	5	29.94	9	30.62	31.45	-4	11,997	-0.03%
2021/05/07	5	28.06	9	28.12	28.60	-4	12,049	-0.03%
2021/05/06	8	27.81	3	28.40	26.70	5	11,972	0.04%
2021/05/05	7	28.08	9	28.10	27.65	-2	11,813	-0.02%
2021/05/04	2	26.30	3	26.48	26.20	-1	11,670	-0.01%
2021/05/03	2	30.20	1	30.80	28.65	1	11,560	0.01%
2021/04/29	12	31.89	15	31.39	31.00	-3	11,524	-0.03%
2021/04/28	7	32.31	4	33.54	31.25	3	11,436	0.03%
2021/04/27	4	33.61	9	32.73	32.30	-5	11,254	-0.04%
2021/04/26	5	31.86	2	32.80	32.60	3	10,983	0.03%
2021/04/23	0	0.00	2	30.65	30.65	-2	10,542	-0.02%
2021/04/22	4	28.16	1	27.90	27.90	3	10,540	0.03%
2021/04/20	0	0.00	1	31.70	31.70	-1	10,615	-0.01%
2021/04/19	5	32.70	0	0.00	32.75	5	10,752	0.05%
2021/04/16	2	34.00	0	0.00	36.30	2	10,808	0.02%
2021/04/15	0	0.00	3	32.75	33.00	-3	10,947	-0.03%
2021/04/14	10	34.10	0	0.00	31.90	10	11,113	0.09%
2021/04/12	0	0.00	5	38.50	36.50	-5	11,296	-0.04%
2021/04/09	12	37.08	2	37.50	37.80	10	11,456	0.09%
2021/04/08	8	39.24	12	40.86	39.85	-4	11,332	-0.04%
2021/04/07	4	39.24	8	39.64	40.50	-4	11,139	-0.04%
2021/04/06	0	0.00	15	35.80	36.85	-15	11,109	-0.14%
2021/04/01	20	31.22	9	31.87	33.50	11	11,321	0.10%
2021/03/31	4	30.00	15	29.59	30.70	-11	11,137	-0.10%
2021/03/30	3	28.50	1	28.10	27.95	2	11,109	0.02%
2021/03/29	6	27.57	0	0.00	27.55	6	11,221	0.05%
2021/03/26	2	27.50	12	27.55	28.00	-10	11,462	-0.09%
2021/03/25	12	27.84	6.6	28.27	27.90	5.4	11,748	0.05%
2021/03/24	6	25.44	5	25.85	26.75	1	12,908	0.01%
2021/03/23	21	25.95	20	25.54	24.35	1	13,165	0.01%
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	0	0.00	4	24.00	24.00	-4	12,104	-0.03%
2021/03/18	9	21.85	9	21.85	21.85	0	12,247	0.00%
2021/03/17	17	19.51	18	19.29	19.90	-1	12,261	-0.01%
2021/03/16	3	18.13	8	18.29	19.00	-5	11,553	-0.04%
2021/03/15	2	17.80	23	18.09	18.05	-21	11,407	-0.18%
2021/03/12	5	17.55	2	17.40	17.65	3	11,400	0.03%
2021/03/10	1	17.10	0	0.00	16.95	1	12,278	0.01%
2021/03/05	3	16.85	0	0.00	16.80	3	12,764	0.02%
2021/03/02	1	18.20	0	0.00	17.35	1	13,058	0.01%
2021/02/22	2	19.28	1	19.15	18.75	1	16,106	0.01%
2021/02/19	1	18.50	7	18.61	18.40	-6	16,893	-0.04%
2021/02/18	9	18.56	15	18.59	18.50	-6	17,339	-0.03%
2021/02/17	1	17.40	3	17.57	17.65	-2	17,392	-0.01%
2021/02/04	5	16.25	8	16.18	16.15	-3	18,575	-0.02%
2021/02/03	0	0.00	3	16.40	16.10	-3	18,747	-0.02%
2021/02/02	0	0.00	2	15.85	16.05	-2	19,260	-0.01%
2021/02/01	3	15.65	3	15.48	16.00	0	20,419	0.00%
2021/01/29	4	14.90	3	14.83	15.65	1	21,208	0.00%
2021/01/27	0	0.00	2	14.00	14.05	-2	21,126	-0.01%
2021/01/25	1	13.95	0	0.00	14.30	1	21,304	0.00%
2021/01/22	0	0.00	2	13.40	13.60	-2	21,881	-0.01%
2021/01/21	2	13.90	5	13.95	13.60	-3	22,107	-0.01%
2021/01/19	1	14.50	0	0.00	14.50	1	22,992	0.00%
2021/01/15	1	15.00	2	15.30	14.70	-1	24,096	0.00%
2021/01/12	1	15.45	0	0.00	15.40	1	25,401	0.00%
2021/01/08	3	17.17	2	16.60	16.60	1	25,313	0.00%
2021/01/07	3	16.67	10	16.70	16.85	-7	25,274	-0.03%
2021/01/06	3	16.23	5	16.53	16.50	-2	25,542	-0.01%
2021/01/05	11	17.20	0	0.00	17.00	11	25,605	0.04%
2021/01/04	1	17.95	2	17.50	17.50	-1	25,605	0.00%
2020/12/31	0	0.00	1	17.30	17.25	-1	25,391	0.00%
2020/12/30	2	17.40	2	17.35	17.40	0	25,329	0.00%
2020/12/29	1	17.65	3	17.50	17.30	-2	25,250	-0.01%
2020/12/28	5	18.00	16	18.09	17.65	-11	25,122	-0.04%
2020/12/25	1	17.30	1	17.45	17.25	0	24,821	0.00%
2020/12/24	2	17.60	1	17.50	17.50	1	24,665	0.00%
2020/12/23	1	17.70	0	0.00	17.55	1	24,380	0.00%
2020/12/22	11	17.69	0	0.00	17.05	11	24,245	0.05%
2020/12/21	3	18.20	8	19.17	18.05	-5	23,970	-0.02%
2020/12/18	39	18.95	6	18.96	18.70	33	23,684	0.14%
2020/12/17	17	18.04	33	18.11	18.20	-16	22,522	-0.07%
2020/12/11	0	0.00	7	15.98	16.00	-7	21,725	-0.03%
2020/12/10	2	17.10	6	16.80	16.65	-4	21,536	-0.02%
2020/12/09	3	17.32	0	0.00	17.05	3	21,348	0.01%
2020/12/08	2	18.05	11	18.08	17.90	-9	21,085	-0.04%
2020/12/07	1	18.10	0	0.00	17.70	1	20,932	0.00%
2020/12/04	5	18.75	59	18.39	17.95	-54	20,725	-0.26%
2020/12/02	1	17.90	3	17.80	17.70	-2	19,873	-0.01%
2020/12/01	0	0.00	40	18.56	18.30	-40	19,753	-0.20%
2020/11/27	10	17.85	12	17.91	17.85	-2	19,607	-0.01%
2020/11/26	0	0.00	1	19.00	18.75	-1	19,397	-0.01%
2020/11/25	20	19.26	21	19.57	18.95	-1	19,171	-0.01%
2020/11/24	15	18.86	4	18.74	18.65	11	18,775	0.06%
2020/11/23	22	19.17	33	19.31	19.00	-11	18,562	-0.06%
2020/11/20	25	18.99	10	19.03	19.20	15	18,218	0.08%
2020/11/19	124	19.57	39	19.62	19.10	85	17,425	0.49%	大買/
2020/11/18	31	18.31	39	18.49	18.55	-8	15,774	-0.05%
2020/11/17	23	18.21	39	17.98	17.25	-16	14,842	-0.11%
2020/11/16	17	17.23	16	17.35	17.30	1	14,314	0.01%
2020/11/13	48	17.31	49	17.29	17.30	-1	14,107	-0.01%
2020/11/12	0	0.00	1	16.30	16.20	-1	13,180	-0.01%
2020/11/11	8	16.50	2	16.30	16.15	6	13,049	0.05%
2020/11/10	30	16.53	7	16.79	16.55	23	12,829	0.18%
2020/11/09	52	17.04	20	17.06	17.05	32	12,241	0.26%
2020/11/06	7	16.52	1	16.50	16.60	6	10,997	0.05%
2020/11/05	5	15.30	5	15.20	15.10	0	9,976	0.00%
2020/11/04	5	14.85	5	14.85	15.25	0	9,771	0.00%
2020/11/03	4	14.88	4	14.85	14.70	0	9,658	0.00%
2020/11/02	1	14.85	2	15.13	14.70	-1	9,540	-0.01%
2020/10/30	4	15.70	12	15.22	15.00	-8	9,403	-0.09%
2020/10/29	2	15.05	3	15.08	15.10	-1	8,786	-0.01%
2020/10/28	8	15.29	35	15.66	15.50	-27	8,453	-0.32%
2020/10/26	10	14.88	13	15.05	14.70	-3	7,463	-0.04%
2020/10/23	21	14.89	71	14.98	15.05	-50	7,132	-0.70%
2020/10/22	119	14.51	128	14.56	14.95	-9	6,473	-0.14%	大買/大賣/
2020/10/21	8	13.27	24	13.16	13.60	-16	5,302	-0.30%
2020/10/16	10	12.70	0	0.00	12.30	10	4,874	0.21%
2020/10/15	10	13.00	15	12.88	12.55	-5	4,772	-0.10%
2020/10/14	31	12.73	4	12.35	13.00	27	4,618	0.58%
2020/10/13	2	12.40	50	12.07	12.40	-48	4,163	-1.15%
2020/10/07	0	0.00	3	11.25	11.25	-3	3,885	-0.08%
2020/10/06	2	11.20	0	0.00	11.15	2	3,893	0.05%
2020/10/05	0	0.00	2	11.10	11.00	-2	3,877	-0.05%
2020/09/30	2	10.95	2	11.10	10.90	0	3,861	0.00%
2020/09/29	3	10.80	0	0.00	10.65	3	3,801	0.08%
2020/09/25	5	10.80	0	0.00	10.70	5	3,799	0.13%
2020/09/23	29	11.72	0	0.00	11.20	29	3,630	0.80%
2020/09/22	9	12.96	27	11.95	11.75	-18	3,599	-0.50%
2020/09/08	5	11.15	5	11.05	11.00	0	2,799	0.00%
2020/09/04	0	0.00	1	11.20	11.25	-1	2,752	-0.04%
2020/09/03	4	11.75	0	0.00	11.40	4	2,712	0.15%
2020/09/02	8	11.60	2	11.80	11.90	6	2,642	0.23%
2020/08/28	0	0.00	9	10.74	10.55	-9	2,364	-0.38%
2020/08/26	2	11.35	2	11.20	11.05	0	2,369	0.00%
2020/08/25	6	11.55	2	11.45	11.45	4	2,334	0.17%
2020/08/24	10	11.55	0	0.00	11.30	10	2,319	0.43%
2020/08/21	10	11.00	0	0.00	10.95	10	2,260	0.44%
2020/08/20	15	11.08	24	10.64	10.75	-9	2,208	-0.41%
2020/08/19	12	11.78	7	11.84	11.75	5	2,095	0.24%
2020/08/18	19	10.73	1	10.95	11.10	18	1,767	1.02%
2020/07/29	2	10.35	2	9.96	9.80	0	1,516	0.00%
2020/07/28	0	0.00	7	10.16	10.05	-7	1,425	-0.49%
2020/07/15	2	10.04	0	0.00	10.00	2	1,382	0.14%
2020/07/09	5	10.05	8	10.05	10.00	-3	1,215	-0.25%
2020/07/01	2	10.20	0	0.00	10.05	2	1,164	0.17%
2020/06/09	4	9.98	0	0.00	10.00	4	1,251	0.32%
2020/06/03	0	0.00	7	10.05	10.15	-7	1,273	-0.55%
2020/06/02	7	10.69	1	10.50	10.10	6	1,269	0.47%
2020/05/29	8	10.19	5	10.40	9.94	3	1,190	0.25%
2020/05/25	2	9.46	2	9.48	9.46	0	1,151	0.00%
2020/05/08	4	10.80	4	10.40	10.40	0	1,174	0.00%
2020/05/07	0	0.00	5	10.20	10.15	-5	1,178	-0.42%
2020/05/04	1	10.60	3	10.63	10.10	-2	1,141	-0.18%
2020/04/30	5	10.28	1	10.10	10.00	4	1,085	0.37%
2020/04/20	1	9.03	1	9.07	9.14	0	1,095	0.00%
2020/04/16	0	0.00	3	9.00	9.03	-3	1,101	-0.27%
2020/03/17	0	0.00	2	7.60	7.44	-2	1,287	-0.16%
2020/02/25	0	0.00	3	10.50	10.40	-3	1,343	-0.22%
2020/01/31	0	0.00	2	11.05	10.65	-2	1,454	-0.14%
2020/01/17	5	12.03	3	12.15	11.90	2	1,703	0.12%
2020/01/16	10	11.95	0	0.00	11.85	10	1,678	0.60%
2020/01/15	8	12.05	0	0.00	11.90	8	1,680	0.48%
2020/01/09	0	0.00	200	11.73	11.70	-200	1,690	-11.83%	大賣/鉅額交易
2020/01/08	2	12.30	3	11.98	11.75	-1	1,704	-0.06%
2020/01/07	0	0.00	2	12.20	12.00	-2	1,673	-0.12%
2020/01/03	2	12.55	103	12.09	12.20	-101	1,645	-6.14%	大賣/鉅額交易
2020/01/02	176	12.66	0	0.00	12.50	176	1,611	10.92%	大買/鉅額交易
2019/12/30	3	12.15	1	12.20	12.20	2	1,538	0.13%
2019/12/20	30	12.10	1	12.10	12.20	29	1,525	1.90%
2019/12/16	0	0.00	100	11.28	11.35	-100	1,473	-6.79%
2019/12/09	0	0.00	1	11.45	11.45	-1	1,508	-0.07%
2019/12/04	100	11.71	0	0.00	11.75	100	1,499	6.67%
2019/11/27	0	0.00	4	11.55	11.55	-4	1,523	-0.26%
2019/11/25	100	11.68	0	0.00	11.45	100	1,507	6.63%
2019/11/18	6	11.25	0	0.00	11.15	6	1,473	0.41%
2019/10/31	3	11.45	3	11.25	11.30	0	2,049	0.00%
2019/10/29	12	12.22	10	12.01	11.55	2	2,050	0.10%
2019/10/28	2	11.90	0	0.00	11.90	2	1,876	0.11%
2019/10/08	0	0.00	1	10.75	10.75	-1	2,313	-0.04%
2019/09/27	0	0.00	1	10.70	10.55	-1	3,095	-0.03%
2019/09/12	1	11.40	1	11.35	11.35	0	5,199	0.00%
2019/09/04	0	0.00	2	11.35	11.35	-2	5,296	-0.04%
2019/09/03	2	11.30	0	0.00	11.25	2	5,253	0.04%
2019/08/26	3	11.60	3	11.53	11.65	0	5,330	0.00%
2019/08/14	19	11.87	0	0.00	11.65	19	5,880	0.32%
2019/08/08	6	12.65	8	12.43	12.40	-2	5,792	-0.03%
2019/08/07	50	12.40	50	12.30	12.30	0	5,742	0.00%
2019/08/06	20	12.58	21	12.64	12.25	-1	5,674	-0.02%
2019/08/02	2	12.15	4	12.00	11.70	-2	5,353	-0.04%
2019/08/01	1	11.95	5	11.85	11.75	-4	5,270	-0.08%
2019/07/31	5	11.70	6	11.60	11.60	-1	5,230	-0.02%
2019/07/30	2	11.65	0	0.00	11.50	2	5,202	0.04%
2019/07/29	0	0.00	2	11.95	11.90	-2	5,169	-0.04%
2019/07/26	0	0.00	1	12.05	12.05	-1	5,157	-0.02%
2019/07/25	2	12.30	6	12.35	12.20	-4	5,143	-0.08%
2019/07/24	4	12.00	3	11.95	12.05	1	5,046	0.02%
2019/07/19	5	12.05	2	12.35	12.05	3	4,969	0.06%
2019/07/17	4	11.95	0.1	12.00	12.05	3.9	4,864	0.08%
2019/07/12	5	12.55	8	12.61	12.40	-3	4,734	-0.06%
2019/07/11	6	13.70	1	13.10	13.10	5	4,624	0.11%
2019/07/10	3	13.40	1	13.35	13.75	2	4,472	0.04%
2019/07/09	0	0.00	5	12.55	12.50	-5	4,137	-0.12%
2019/07/08	0	0.00	1	12.45	12.45	-1	4,097	-0.02%
2019/07/05	2	12.70	12	12.41	12.45	-10	4,038	-0.25%
2019/07/04	2	13.05	2	13.00	12.90	0	4,030	0.00%
2019/07/03	6	13.05	4	12.99	12.80	2	3,992	0.05%
2019/07/01	21	12.97	23	12.98	13.05	-2	4,113	-0.05%
2019/06/28	19	12.68	19	12.69	13.00	0	4,020	0.00%
2019/06/27	37	12.89	37	12.91	13.00	0	3,877	0.00%
2019/06/26	16	12.50	19	12.60	12.65	-3	3,282	-0.09%
2019/06/25	30	11.80	31	11.77	11.50	-1	2,854	-0.04%
2019/06/24	10	11.52	2	11.63	11.75	8	2,509	0.32%
2019/06/18	2	10.85	3	10.85	10.70	-1	2,213	-0.05%
2019/06/17	2	10.55	3	10.52	10.45	-1	2,136	-0.05%
2019/06/05	0	0.00	3	10.55	10.45	-3	2,225	-0.13%
2019/06/03	2	11.30	2	11.05	10.95	0	2,179	0.00%
2019/05/31	0	0.00	1	11.05	11.05	-1	2,114	-0.05%
2019/05/29	69	11.48	68	11.26	11.15	1	2,020	0.05%
2019/05/28	0	0.00	2	10.90	11.40	-2	1,689	-0.12%
2019/05/27	5	10.50	0	0.00	10.40	5	1,478	0.34%
2019/05/23	0	0.00	2	9.97	9.97	-2	1,457	-0.14%
2019/05/14	1	9.97	1	10.10	10.05	0	1,546	0.00%
2019/04/12	0	0.00	2	10.55	10.50	-2	1,437	-0.14%
2019/04/11	1	10.70	0	0.00	10.50	1	1,434	0.07%
2019/04/10	1	10.75	0	0.00	10.55	1	1,397	0.07%
2019/04/09	2	11.30	0	0.00	11.30	2	1,314	0.15%
2019/04/08	0	0.00	10	11.85	11.50	-10	1,295	-0.77%
2019/04/03	10	11.60	5	11.50	11.40	5	1,213	0.41%
2019/03/28	1	10.80	1	10.85	10.80	0	1,306	0.00%
2019/03/19	3	11.10	1	11.15	10.60	2	1,246	0.16%
2019/03/18	1	10.55	0	0.00	10.55	1	1,117	0.09%
2019/02/25	0	0.00	1	10.65	10.65	-1	1,101	-0.09%
2019/02/20	5	10.20	0	0.00	10.20	5	1,061	0.47%
2019/01/07	1	9.32	0	0.00	9.32	1	1,140	0.09%
2018/12/27	2	10.00	2	9.78	9.77	0	1,247	0.00%
2018/12/26	0	0.00	1	10.30	9.75	-1	1,241	-0.08%
2018/12/25	0	0.00	2	10.40	10.30	-2	1,209	-0.17%
2018/12/24	9	10.79	8	10.71	10.60	1	1,155	0.09%
2018/12/22	5	10.34	2	10.50	10.35	3	1,047	0.29%
2018/12/21	1	9.91	1	10.35	10.45	0	1,001	0.00%
2018/12/13	0	0.00	1	9.93	9.90	-1	908	-0.11%
2018/12/03	10	10.08	0	0.00	10.10	10	1,023	0.98%
2018/11/29	1	10.00	1	9.77	9.71	0	1,128	0.00%
2018/11/13	0	0.00	1	9.86	9.89	-1	1,598	-0.06%
2018/11/12	4	10.05	0	0.00	10.10	4	1,608	0.25%
2018/10/17	3	10.55	3	10.40	10.40	0	2,600	0.00%
2018/10/01	1	12.75	0	0.00	12.80	1	2,937	0.03%
2018/09/28	1	13.00	1	12.80	12.75	0	3,015	0.00%
2018/09/27	0	0.00	10	12.70	12.55	-10	3,462	-0.29%
2018/09/26	0	0.00	92	12.71	12.65	-92	3,499	-2.63%
2018/09/19	1	12.60	0	0.00	12.40	1	3,521	0.03%
2018/09/18	100	12.35	0	0.00	12.35	100	3,571	2.80%
2018/09/13	0	0.00	2.1	12.55	12.45	-2.1	3,700	-0.06%
2018/09/11	1	12.45	0	0.00	12.65	1	3,752	0.03%
2018/09/05	1	14.75	6	14.67	14.20	-5	3,800	-0.13%
2018/09/03	0	0.00	8	14.17	14.30	-8	3,806	-0.21%
2018/08/31	3	14.42	1	14.20	14.00	2	3,770	0.05%
2018/08/30	4	13.90	0	0.00	13.85	4	3,686	0.11%
2018/08/29	6	14.30	4	14.13	14.40	2	3,660	0.05%
2018/08/23	4	13.35	4	13.20	13.20	0	3,698	0.00%
2018/08/22	3	13.50	0	0.00	13.35	3	3,818	0.08%
2018/08/21	1	13.35	0	0.00	13.30	1	3,860	0.03%
2018/08/16	0	0.00	3	14.50	14.50	-3	3,926	-0.08%
2018/08/14	1	14.30	1	14.10	14.10	0	4,041	0.00%
2018/08/13	0	0.00	5	14.15	14.35	-5	4,102	-0.12%
2018/08/08	1	15.85	0	0.00	15.85	1	4,171	0.02%
2018/08/06	0	0.00	1	15.65	15.65	-1	4,330	-0.02%
2018/08/02	1	16.25	0	0.00	15.80	1	4,597	0.02%
2018/08/01	3	16.30	3	16.15	16.20	0	4,757	0.00%
2018/07/27	10	16.90	22	16.98	17.10	-12	4,977	-0.24%
2018/07/26	7	17.16	15	16.54	16.65	-8	4,929	-0.16%
2018/07/25	10	16.65	13	16.95	17.05	-3	4,817	-0.06%
2018/07/19	0	0.00	1	15.65	15.60	-1	5,042	-0.02%
2018/07/18	1	15.75	4	15.95	15.95	-3	5,213	-0.06%
2018/07/17	11	15.67	41	15.60	15.60	-30	5,226	-0.57%
2018/07/16	3	14.98	0	0.00	14.75	3	5,204	0.06%
2018/07/13	0	0.00	5	14.98	14.75	-5	5,424	-0.09%
2018/07/12	2	14.60	3	14.60	14.55	-1	5,536	-0.02%
2018/07/11	5	14.45	2	14.58	14.50	3	5,594	0.05%
2018/07/10	3	14.75	4	14.75	14.65	-1	5,682	-0.02%
2018/07/09	11	15.02	3	14.87	14.80	8	6,051	0.13%
2018/07/06	20	15.10	21	15.25	15.25	-1	6,270	-0.02%
2018/07/05	59	15.64	48	15.83	15.75	11	6,463	0.17%
2018/06/28	0	0.00	15	15.00	14.75	-15	8,094	-0.19%
2018/06/27	0	0.00	2	15.65	15.15	-2	8,423	-0.02%
2018/06/26	17	15.34	0	0.00	15.50	17	8,627	0.20%
2018/06/25	0	0.00	1	14.50	14.40	-1	8,774	-0.01%
2018/06/22	0	0.00	3	15.20	14.85	-3	9,006	-0.03%
2018/06/20	0	0.00	15	16.10	16.00	-15	10,062	-0.15%
2018/06/13	11	16.88	20	16.95	16.95	-9	12,508	-0.07%
2018/06/12	34	17.02	20	17.28	16.85	14	12,583	0.11%
2018/06/11	30	17.48	12	17.53	17.35	18	12,666	0.14%
2018/06/08	10	18.10	10	18.21	18.00	0	12,745	0.00%
2018/06/07	20	18.05	40	18.18	18.05	-20	13,005	-0.15%
2018/06/06	25	18.08	4	18.25	18.05	21	13,307	0.16%
2018/06/05	14	18.19	2	18.15	18.20	12	13,595	0.09%
2018/06/04	0	0.00	2	17.80	17.75	-2	14,064	-0.01%
2018/06/01	3	18.00	2	17.90	17.70	1	14,577	0.01%
2018/05/31	2	17.80	3	18.07	17.70	-1	15,099	-0.01%
2018/05/30	4	17.95	1	18.30	18.00	3	15,866	0.02%
2018/05/29	8	17.60	0	0.00	17.20	8	16,729	0.05%
2018/05/28	0	0.00	7	17.69	17.70	-7	17,252	-0.04%
2018/05/25	2	18.23	2	18.35	18.05	0	18,008	0.00%
2018/05/24	10	18.25	10	18.20	18.20	0	18,899	0.00%
2018/05/23	11	18.39	10	18.25	18.25	1	19,473	0.01%
2018/05/22	15	19.31	16	19.09	19.05	-1	19,658	-0.01%
2018/05/21	0	0.00	6	19.03	19.00	-6	19,665	-0.03%
2018/05/18	0	0.00	1	18.95	18.50	-1	19,652	-0.01%
2018/05/17	9	18.99	27	18.68	18.65	-18	19,691	-0.09%
2018/05/16	12	19.00	2	18.90	18.90	10	19,711	0.05%
2018/05/15	22	18.86	10	18.55	18.55	12	19,715	0.06%
2018/05/14	22	18.60	10	18.30	18.30	12	19,746	0.06%
2018/05/11	27	19.26	11	19.00	19.00	16	19,723	0.08%
2018/05/10	15	20.27	12	20.07	20.10	3	19,658	0.02%
2018/05/09	10	20.60	46	20.41	20.20	-36	19,617	-0.18%
2018/05/08	11	19.85	5	19.90	19.70	6	19,609	0.03%
2018/05/07	5	19.94	5	19.70	19.70	0	19,730	0.00%
2018/05/04	0	0.00	6	19.90	20.20	-6	20,048	-0.03%
2018/05/03	10	19.50	5	19.35	19.50	5	20,050	0.02%
2018/05/02	5	20.24	14	20.04	19.50	-9	20,180	-0.04%
2018/04/30	40	20.78	5	20.40	20.25	35	20,813	0.17%
2018/04/27	11	19.60	56	19.60	20.50	-45	21,028	-0.21%
2018/04/26	3	18.85	2	20.10	18.65	1	21,311	0.00%
2018/04/25	7	19.64	7	20.15	20.20	0	21,444	0.00%
2018/04/24	4	20.61	2	20.15	19.70	2	21,421	0.01%
2018/04/23	3	21.75	4	22.30	21.75	-1	21,234	0.00%
2018/04/20	2	22.10	4	22.30	21.90	-2	21,144	-0.01%
2018/04/19	8	23.07	22	22.85	22.80	-14	21,078	-0.07%
2018/04/18	15	22.22	4	22.38	22.15	11	21,106	0.05%
2018/04/17	11	21.88	5	22.05	21.00	6	21,294	0.03%
2018/04/16	9	22.34	0	0.00	22.10	9	21,233	0.04%
2018/04/13	17	23.35	23	23.65	23.15	-6	21,163	-0.03%
2018/04/12	9	23.26	16	23.56	23.10	-7	20,778	-0.03%
2018/04/11	14	23.08	27	23.59	22.95	-13	20,546	-0.06%
2018/04/10	22	23.38	6	23.97	23.00	16	20,305	0.08%
2018/04/09	15	25.20	25	25.28	24.20	-10	20,075	-0.05%
2018/04/03	15	24.57	10	24.14	24.80	5	19,766	0.03%
2018/04/02	52	24.96	36	25.19	24.20	16	19,384	0.08%
2018/03/31	33	22.75	41	23.00	23.90	-8	18,544	-0.04%
2018/03/30	12	22.79	37	22.48	22.20	-25	18,169	-0.14%
2018/03/29	14	23.74	7	23.83	23.45	7	17,840	0.04%
2018/03/28	15	23.50	14	23.61	23.60	1	17,599	0.01%
2018/03/27	16	23.42	22	23.45	23.30	-6	17,423	-0.03%
2018/03/26	127	23.91	136	24.01	23.20	-9	17,178	-0.05%	大買/大賣/
2018/03/23	126	23.73	108	23.84	24.30	18	16,765	0.11%	大買/大賣/
2018/03/22	45	24.31	34	24.29	23.20	11	16,108	0.07%
2018/03/21	47	26.54	68	26.50	25.45	-21	15,576	-0.13%
2018/03/20	21	25.05	16	25.33	25.75	5	14,514	0.03%
2018/03/19	13	23.03	11	23.15	23.45	2	13,762	0.01%
2018/03/16	7	21.85	19	21.73	21.35	-12	13,532	-0.09%
2018/03/15	7	21.66	4	21.65	21.60	3	13,522	0.02%
2018/03/14	0	0.00	6	23.05	22.50	-6	13,429	-0.04%
2018/03/13	3	22.93	6	22.70	23.10	-3	13,352	-0.02%
2018/03/12	13	21.42	31	21.74	22.05	-18	13,259	-0.14%
2018/03/09	11	23.52	12	23.94	22.95	-1	13,083	-0.01%
2018/03/08	18	26.59	4	27.89	25.45	14	12,833	0.11%
2018/03/07	14	27.90	24	27.55	28.25	-10	12,386	-0.08%
2018/03/06	28	24.65	44	24.49	25.70	-16	12,016	-0.13%
2018/03/05	53	23.10	78	23.01	23.40	-25	11,526	-0.22%
2018/03/02	188	20.06	205	20.05	21.30	-17	10,741	-0.16%	大買/大賣/
2018/03/01	67	19.54	63	19.88	19.40	4	9,776	0.04%
2018/02/27	88	19.66	96	19.73	19.85	-8	9,232	-0.09%
2018/02/26	56	20.32	88	20.22	20.40	-32	8,440	-0.38%
2018/02/23	56	18.31	46	18.51	18.55	10	7,520	0.13%
2018/02/22	18	16.69	13	17.23	16.90	5	6,916	0.07%
2018/02/21	7	16.01	0	0.00	16.10	7	6,658	0.11%
2018/02/12	4	14.95	0	0.00	14.65	4	6,559	0.06%
2018/02/09	0	0.00	32	14.29	14.30	-32	6,480	-0.49%
2018/02/08	10	15.50	0	0.00	14.95	10	6,398	0.16%
2018/02/07	2	15.70	104	15.76	15.30	-102	6,356	-1.60%	大賣/鉅額交易
2018/02/06	2	15.35	0	0.00	15.35	2	6,289	0.03%
2018/02/05	3	17.05	4	16.54	17.05	-1	6,203	-0.02%
2018/02/02	4	17.39	3	17.65	17.30	1	6,130	0.02%
2018/02/01	7	18.00	16	17.80	17.75	-9	6,086	-0.15%
2018/01/31	8	17.76	10	17.46	18.00	-2	5,977	-0.03%
2018/01/30	9	17.62	4	17.88	17.40	5	5,781	0.09%
2018/01/29	63	18.53	149	18.35	18.50	-86	5,603	-1.53%	大賣/
2018/01/26	50	17.85	9	17.59	17.60	41	5,201	0.79%
2018/01/25	2	17.55	58.1	17.28	17.65	-56.1	5,043	-1.11%
2018/01/24	318	18.36	13	17.66	17.65	305	4,932	6.18%	大買/鉅額交易
2018/01/23	86	17.09	11	17.25	17.20	75	4,276	1.75%
2018/01/22	34	16.45	145	16.59	17.35	-111	3,898	-2.85%	大賣/鉅額交易
2018/01/19	1	15.50	81	15.80	15.80	-80	3,421	-2.34%
2018/01/18	24	14.94	4	15.10	14.90	20	3,179	0.63%
2018/01/17	0	0.00	3	14.60	14.55	-3	3,059	-0.10%
2018/01/16	63	14.46	0	0.00	14.40	63	3,069	2.05%
2018/01/15	0	0.00	2	14.55	14.45	-2	3,015	-0.07%
2018/01/12	172	15.50	0	0.00	15.00	172	2,958	5.81%	大買/鉅額交易
2018/01/11	2	14.70	24	15.40	15.45	-22	2,714	-0.81%