映泰 (2399)-台新-高雄券商分點個股進出

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
20.30
漲跌
--
漲幅
0.00%
成交量
744張
產業
上市電腦週邊類股
312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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/02	2	20.20	5	20.30	20.30	-3	3,217	-0.09%
2024/04/30	2	20.53	0	0.00	20.45	2	3,215	0.06%
2024/04/29	1	20.50	1	20.50	20.45	0	3,218	0.00%
2024/04/25	5	20.20	0	0.00	20.40	5	3,235	0.15%
2024/04/24	5	20.60	1	20.65	20.65	4	3,247	0.12%
2024/04/23	17	20.46	1	20.70	20.45	16	3,252	0.49%
2024/04/22	10	20.65	0	0.00	20.20	10	3,260	0.31%
2024/04/19	3	20.90	0	0.00	20.40	3	3,263	0.09%
2024/04/18	3	21.47	0	0.00	21.30	3	3,301	0.09%
2024/04/17	1	21.50	0	0.00	21.50	1	3,393	0.03%
2024/04/16	6	21.18	4	21.34	21.25	2	3,411	0.06%
2024/04/15	6	22.38	2	22.45	22.20	4	3,405	0.12%
2024/04/11	7	22.86	4	22.78	22.85	3	3,397	0.09%
2024/04/10	1	23.00	3	23.08	23.05	-2	3,402	-0.06%
2024/04/09	1	22.90	1	23.25	23.05	0	3,443	0.00%
2024/04/08	11	23.10	0	0.00	22.90	11	3,458	0.32%
2024/04/01	12	23.41	3	23.40	23.40	9	3,715	0.24%
2024/03/29	0	0.00	6	23.22	23.20	-6	3,733	-0.16%
2024/03/28	5	23.20	6	23.26	23.30	-1	3,767	-0.03%
2024/03/26	15	23.38	2	23.65	23.25	13	3,782	0.34%
2024/03/25	2	23.05	5	23.05	23.15	-3	3,757	-0.08%
2024/03/22	4	23.16	2	23.15	23.10	2	3,785	0.05%
2024/03/21	1.2	22.97	5	22.90	22.90	-3.8	3,797	-0.10%
2024/03/20	1	23.20	0	0.00	22.80	1	3,812	0.03%
2024/03/19	0	23.25	0	0.00	23.15	0	3,828	0.00%
2024/03/18	0	0.00	5	23.35	23.40	-5	3,993	-0.13%
2024/03/15	0	0.00	1	23.50	23.35	-1	4,061	-0.02%
2024/03/14	2	23.68	1	23.90	23.75	1	4,124	0.02%
2024/03/13	4	24.33	5	24.48	23.80	-1	4,252	-0.02%
2024/03/12	21	24.84	12	24.80	24.80	9	4,941	0.18%
2024/03/11	4	24.06	2	24.00	24.10	2	5,391	0.04%
2024/03/08	26	23.70	56	23.69	23.90	-30	5,484	-0.55%
2024/03/07	40	25.08	38	25.08	24.15	2	5,448	0.04%
2024/03/06	6.2	24.88	4	24.76	24.65	2.2	5,366	0.04%
2024/03/05	97	25.84	88	25.68	25.15	9	5,334	0.17%
2024/03/04	14.3	25.20	6	25.23	24.65	8.3	5,159	0.16%
2024/03/01	108.2	26.28	67	26.60	25.95	41.2	5,079	0.81%	大買/
2024/02/29	3	25.40	24	26.46	26.65	-21	4,615	-0.45%
2024/02/27	13.3	24.78	3	25.23	24.25	10.3	4,502	0.23%
2024/02/26	2	24.70	19	24.62	24.90	-17	4,489	-0.38%
2024/02/23	7	24.53	0	0.00	24.35	7	4,488	0.16%
2024/02/22	8	24.59	0	0.00	24.55	8	4,511	0.18%
2024/02/21	2	24.83	6	24.95	24.75	-4	4,502	-0.09%
2024/02/20	7	24.96	84	25.01	24.90	-77	4,483	-1.72%
2024/02/19	55	25.64	11	25.58	25.45	44	4,459	0.99%
2024/02/16	67	25.62	64	25.41	25.80	3	4,428	0.07%
2024/02/15	13	24.86	50	24.41	24.40	-37	4,183	-0.88%
2024/02/05	5	23.30	7	23.70	23.10	-2	4,046	-0.05%
2024/02/02	4	23.08	1	23.00	22.90	3	4,026	0.07%
2024/02/01	3	22.87	0	0.00	22.85	3	4,218	0.07%
2024/01/31	1	23.00	1	23.05	23.00	0	4,248	0.00%
2024/01/30	2	23.50	0	0.00	23.15	2	4,267	0.05%
2024/01/29	0	0.00	2	23.20	23.15	-2	4,291	-0.05%
2024/01/26	3	23.37	1	23.20	23.15	2	4,346	0.05%
2024/01/25	25	23.83	35	23.77	23.75	-10	4,429	-0.23%
2024/01/24	0	0.00	2	23.40	23.30	-2	4,401	-0.05%
2024/01/23	5	23.30	2	23.53	23.45	3	4,458	0.07%
2024/01/22	1	23.50	3.6	23.45	23.55	-2.6	4,494	-0.06%
2024/01/19	2.2	23.10	2	23.05	23.05	0.2	4,589	0.00%
2024/01/18	5	22.76	5	22.73	22.85	0	4,682	0.00%
2024/01/17	10.1	23.15	2	23.28	23.10	8.1	4,823	0.17%
2024/01/16	1.3	23.51	0	0.00	23.50	1.3	4,980	0.03%
2024/01/15	3	23.80	0	0.00	23.80	3	5,170	0.06%
2024/01/12	39	23.74	6	23.92	23.60	33	5,190	0.64%
2024/01/11	17	24.08	33	24.05	24.35	-16	5,159	-0.31%
2024/01/10	7	23.32	0	0.00	23.30	7	5,118	0.14%
2024/01/09	12	23.73	3	24.12	23.60	9	5,121	0.18%
2024/01/08	0	0.00	2	23.85	23.70	-2	5,131	-0.04%
2024/01/05	4	23.88	2	23.95	23.90	2	5,171	0.04%
2024/01/04	4	23.95	2	24.00	23.95	2	5,273	0.04%
2024/01/03	10	24.61	5	24.52	24.15	5	5,419	0.09%
2024/01/02	3	24.67	10	24.70	24.65	-7	5,499	-0.13%
2023/12/29	5	24.40	9	24.40	24.40	-4	5,503	-0.07%
2023/12/28	23	24.87	21	25.02	24.70	2	5,508	0.04%
2023/12/27	34	25.26	48	25.06	25.05	-14	5,464	-0.26%
2023/12/26	1	24.20	3	24.43	24.30	-2	5,325	-0.04%
2023/12/25	25	24.34	24	24.29	24.20	1	5,306	0.02%
2023/12/22	7	23.96	6	23.92	23.90	1	5,272	0.02%
2023/12/21	1	23.70	5	23.92	23.75	-4	5,272	-0.08%
2023/12/20	14	23.80	9	23.77	23.85	5	5,292	0.09%
2023/12/19	13	23.44	10	23.43	23.45	3	5,302	0.06%
2023/12/18	4	23.89	1	23.90	23.80	3	5,370	0.06%
2023/12/15	13	24.13	3	24.30	24.10	10	5,403	0.19%
2023/12/14	5	24.47	9	24.58	24.40	-4	5,412	-0.07%
2023/12/13	57	24.79	21	25.07	24.50	36	5,446	0.66%
2023/12/12	12	24.37	2	24.40	24.05	10	5,464	0.18%
2023/12/11	8	24.77	9.5	24.87	24.65	-1.5	5,409	-0.03%
2023/12/08	41	25.31	36	25.39	25.20	5	5,341	0.09%
2023/12/07	194	26.18	200	26.31	25.15	-6	5,206	-0.12%	大買/大賣/
2023/12/06	62	25.91	117	26.21	26.40	-55	4,527	-1.21%	大賣/
2023/12/05	64	24.23	33	24.14	24.00	31	3,970	0.78%
2023/12/04	4	23.98	12	24.18	23.75	-8	3,887	-0.21%
2023/11/30	11	23.89	2	24.00	23.80	9	3,881	0.23%
2023/11/29	2	24.05	0	0.00	23.75	2	3,895	0.05%
2023/11/28	28	23.38	7	23.80	23.90	21	3,976	0.53%
2023/11/27	0	0.00	2	23.15	23.00	-2	3,937	-0.05%
2023/11/24	16	23.31	1	23.30	23.30	15	3,977	0.38%
2023/11/22	3	24.25	2	24.30	24.05	1	3,996	0.03%
2023/11/21	2	24.45	8	24.43	24.40	-6	4,093	-0.15%
2023/11/20	0	0.00	4	24.20	24.20	-4	4,386	-0.09%
2023/11/17	2	23.95	5	23.97	23.90	-3	4,391	-0.07%
2023/11/16	5	24.25	1	24.20	24.20	4	4,404	0.09%
2023/11/15	12	24.50	14	24.36	24.30	-2	4,398	-0.05%
2023/11/14	5	24.79	10	24.51	24.35	-5	4,441	-0.11%
2023/11/13	12	24.47	11	24.25	24.40	1	4,590	0.02%
2023/11/10	9	23.91	5	23.70	23.55	4	4,537	0.09%
2023/11/09	70	24.67	47	24.71	24.10	23	4,518	0.51%
2023/11/08	3	24.62	3	24.67	24.15	0	4,352	0.00%
2023/11/07	2	24.55	0	0.00	24.35	2	4,347	0.05%
2023/11/06	1	24.50	1	24.45	24.50	0	4,382	0.00%
2023/11/03	7	24.37	27	24.46	24.45	-20	4,397	-0.45%
2023/11/02	5	24.10	67	23.76	24.25	-62	4,367	-1.42%
2023/11/01	13	23.30	2	23.70	23.25	11	4,306	0.26%
2023/10/31	5	23.84	5	24.00	23.55	0	4,300	0.00%
2023/10/30	3	23.72	0	0.00	23.55	3	4,296	0.07%
2023/10/27	13	24.32	12	24.43	24.20	1	4,346	0.02%
2023/10/26	18	24.58	25	24.42	23.90	-7	4,321	-0.16%
2023/10/25	71	24.76	79	24.79	24.30	-8	4,347	-0.18%
2023/10/24	63	24.54	49	24.41	24.45	14	4,266	0.33%
2023/10/23	23	24.24	22	24.33	24.05	1	4,260	0.02%
2023/10/20	2	22.60	2	22.35	22.50	0	4,310	0.00%
2023/10/19	13	22.88	2	23.15	22.90	11	4,367	0.25%
2023/10/18	4	23.54	1	23.75	23.35	3	4,473	0.07%
2023/10/17	1	24.05	3	24.00	23.35	-2	4,516	-0.04%
2023/10/16	4	23.54	4	23.49	23.60	0	4,719	0.00%
2023/10/13	10	24.22	5.4	24.40	24.15	4.6	5,274	0.09%
2023/10/12	11	25.06	29	24.91	24.85	-18	5,447	-0.33%
2023/10/11	92	25.11	79	24.75	24.10	13	5,510	0.24%
2023/10/06	23	24.44	17	24.53	24.55	6	5,613	0.11%
2023/10/05	0	0.00	11	23.86	23.65	-11	5,956	-0.18%
2023/10/04	12	23.08	8	23.21	23.05	4	6,043	0.07%
2023/10/03	2	24.15	0	0.00	23.70	2	6,098	0.03%
2023/10/02	18	24.34	10	24.38	24.25	8	6,158	0.13%
2023/09/28	0	0.00	2	23.48	23.30	-2	6,202	-0.03%
2023/09/27	0	0.00	14	23.42	23.30	-14	6,381	-0.22%
2023/09/26	5	23.96	3.7	23.89	23.55	1.4	6,947	0.02%
2023/09/25	4	24.36	6	24.23	24.00	-2	7,057	-0.03%
2023/09/22	1	24.25	1.2	24.10	24.20	-0.2	7,090	0.00%
2023/09/21	28	24.39	35	24.40	24.35	-7	7,137	-0.10%
2023/09/20	7.4	24.16	23	24.56	24.25	-15.6	7,080	-0.22%
2023/09/19	9	24.08	9	23.98	23.85	0	7,069	0.00%
2023/09/18	20.5	24.44	6	24.39	24.20	14.5	7,103	0.20%
2023/09/15	19	24.57	47	24.40	24.40	-28	7,189	-0.39%
2023/09/14	4	23.60	2	23.40	23.30	2	7,051	0.03%
2023/09/13	1	22.65	2	22.70	22.85	-1	7,087	-0.01%
2023/09/12	5	22.67	4	22.86	22.55	1	7,182	0.01%
2023/09/11	16	22.70	9	22.92	22.40	7	7,443	0.09%
2023/09/08	17	23.63	2	23.90	23.50	15	7,598	0.20%
2023/09/07	8	23.84	3	23.93	24.00	5	7,727	0.06%
2023/09/06	4	23.88	6	23.93	23.80	-2	7,906	-0.03%
2023/09/05	7	24.01	5	23.80	24.10	2	8,309	0.02%
2023/09/04	4	24.03	1	23.80	23.90	3	8,451	0.04%
2023/09/01	20	24.32	19	24.21	24.20	1	8,569	0.01%
2023/08/31	1	23.30	8	23.36	23.50	-7	9,008	-0.08%
2023/08/30	10	24.03	11	24.06	23.50	-1	9,285	-0.01%
2023/08/29	14	23.20	4	23.25	23.35	10	9,421	0.11%
2023/08/28	10	23.16	14	23.55	23.10	-4	9,472	-0.04%
2023/08/25	20	24.27	17	24.24	24.05	3	9,515	0.03%
2023/08/24	121	24.54	112	24.91	25.40	9	9,764	0.09%	大買/大賣/
2023/08/23	2	23.15	8	22.96	23.25	-6	9,712	-0.06%
2023/08/22	6	23.23	3	23.15	22.85	3	9,950	0.03%
2023/08/21	1	23.25	3	23.40	23.20	-2	10,300	-0.02%
2023/08/18	37	24.13	25	24.06	23.60	12	10,860	0.11%
2023/08/17	26	23.75	26	23.59	24.20	0	11,068	0.00%
2023/08/15	10	22.65	20	22.53	22.55	-10	11,188	-0.09%
2023/08/14	1	21.90	1	21.90	21.95	0	11,162	0.00%
2023/08/11	2	22.48	1	22.70	22.45	1	11,138	0.01%
2023/08/10	5	22.95	0	0.00	22.50	5	11,115	0.04%
2023/08/09	2	23.48	0	0.00	23.45	2	11,060	0.02%
2023/08/08	0	0.00	2	23.35	23.40	-2	11,011	-0.02%
2023/08/07	3	24.00	0	0.00	23.90	3	10,990	0.03%
2023/08/04	7	23.58	9	23.48	23.45	-2	10,955	-0.02%
2023/08/02	3	24.47	5	23.91	23.75	-2	10,926	-0.02%
2023/08/01	13	24.74	10	24.63	24.75	3	10,867	0.03%
2023/07/31	4	25.61	29.2	25.65	25.15	-25.2	10,775	-0.23%
2023/07/28	17	25.65	25	25.78	25.40	-8	10,689	-0.07%
2023/07/27	17	26.44	8	26.49	26.45	9	10,564	0.09%
2023/07/26	16.1	26.91	18	27.06	26.40	-1.9	10,494	-0.02%
2023/07/25	18.1	27.79	49	27.73	27.85	-30.9	10,331	-0.30%
2023/07/24	26	26.94	10	26.97	27.00	16	10,090	0.16%
2023/07/21	18	26.89	24	26.74	27.10	-6	10,009	-0.06%
2023/07/20	8	26.96	32.1	26.70	26.55	-24.1	9,888	-0.24%
2023/07/19	47	27.50	82	27.36	26.85	-35	9,796	-0.36%
2023/07/18	168	27.81	132	27.64	27.75	36	9,579	0.38%	大買/大賣/
2023/07/17	60	27.38	73	27.06	26.70	-13	9,000	-0.14%
2023/07/14	36	26.45	38	26.54	26.70	-2	8,785	-0.02%
2023/07/13	42	26.51	44.3	26.40	26.50	-2.3	8,625	-0.03%
2023/07/12	57.4	26.68	63	26.69	26.75	-5.6	8,359	-0.07%
2023/07/11	30	25.18	16	25.04	25.20	14	7,902	0.18%
2023/07/10	14	25.07	8	24.99	25.00	6	7,807	0.08%
2023/07/07	37	24.95	66	24.69	24.90	-29	7,768	-0.37%
2023/07/06	45	25.40	23	25.29	25.35	22	7,695	0.29%
2023/07/05	24	25.81	19.3	25.56	25.35	4.7	7,608	0.06%
2023/07/04	82	26.91	38.8	26.64	26.55	43.2	7,426	0.58%
2023/07/03	12	24.35	40	25.50	25.50	-28	6,856	-0.41%
2023/06/30	19	23.10	34	23.05	23.20	-15	6,749	-0.22%
2023/06/29	26	22.71	13	22.80	22.95	13	6,691	0.19%
2023/06/28	16	22.30	9	22.52	22.30	7	6,632	0.11%
2023/06/27	7	22.10	8	22.00	21.85	-1	6,615	-0.02%
2023/06/26	9	22.73	3	22.70	22.30	6	6,608	0.09%
2023/06/21	18	22.98	39	23.02	22.95	-21	6,567	-0.32%
2023/06/20	5	22.58	8	22.27	22.60	-3	6,451	-0.05%
2023/06/19	6	22.30	8	22.28	22.30	-2	6,456	-0.03%
2023/06/16	26	22.67	19	22.66	22.60	7	6,565	0.11%
2023/06/15	60	23.51	34	23.47	23.10	26	6,531	0.40%
2023/06/14	28	23.03	65	22.97	23.20	-37	6,413	-0.58%
2023/06/13	57	22.75	28	22.67	22.55	29	6,256	0.46%
2023/06/12	57	22.69	49	22.80	22.40	8	6,262	0.13%
2023/06/09	125	22.64	118	22.72	22.70	7	6,134	0.11%	大買/大賣/
2023/06/08	28	21.49	9	21.58	21.35	19	5,747	0.33%
2023/06/07	20	21.83	49	21.24	21.15	-29	5,610	-0.52%
2023/06/06	88	22.42	67	22.10	21.60	21	5,479	0.38%
2023/06/05	13	21.60	55	22.33	22.65	-42	4,926	-0.85%
2023/06/02	48	20.80	26	20.71	20.60	22	4,660	0.47%
2023/06/01	4	19.95	3	20.00	20.10	1	4,478	0.02%
2023/05/31	12	20.22	18	20.12	19.80	-6	4,426	-0.14%
2023/05/30	64	20.75	41	20.57	20.00	23	4,328	0.53%
2023/05/29	55	20.86	63	20.81	20.80	-8	3,989	-0.20%
2023/05/26	55	20.86	49	20.84	20.65	6	3,914	0.15%
2023/05/25	95	20.53	111	20.70	20.65	-16	3,919	-0.41%	大賣/
2023/05/24	72	20.06	57	19.80	19.90	15	3,547	0.42%
2023/05/23	197	19.16	196	19.29	19.50	1	2,983	0.03%	大買/大賣/
2023/05/22	1	17.75	32	17.14	17.75	-31	2,692	-1.15%
2023/05/19	3	16.60	20	16.58	16.15	-17	2,522	-0.67%
2023/05/18	0	0.00	7	15.61	15.60	-7	2,498	-0.28%
2023/05/17	0	0.00	2	15.63	15.55	-2	2,498	-0.08%
2023/05/15	2	15.05	0	0.00	15.20	2	2,597	0.08%
2023/05/12	3	14.80	3	15.00	15.05	0	2,608	0.00%
2023/05/11	2	14.85	0	0.00	14.85	2	2,619	0.08%
2023/05/08	0	0.00	5	15.45	15.30	-5	2,630	-0.19%
2023/05/05	0	0.00	2	15.25	15.20	-2	2,649	-0.08%
2023/05/03	5	15.20	0	0.00	15.20	5	2,708	0.18%
2023/04/28	0	0.00	2	15.40	15.40	-2	2,788	-0.07%
2023/04/26	2	15.05	0	0.00	15.10	2	2,838	0.07%
2023/04/25	0	0.00	2	14.80	14.80	-2	2,893	-0.07%
2023/04/24	0	0.00	1	15.40	15.40	-1	2,884	-0.03%
2023/04/21	6	15.09	2	15.25	15.00	4	2,899	0.14%
2023/04/20	0	0.00	5	15.51	15.45	-5	2,890	-0.17%
2023/04/19	4	15.90	2	15.78	15.75	2	2,882	0.07%
2023/04/18	9	15.84	0	0.00	15.80	9	2,878	0.31%
2023/04/17	1	16.05	53	16.05	16.05	-52	2,885	-1.80%
2023/04/14	2	16.30	1	16.20	16.20	1	2,890	0.03%
2023/04/13	2	16.20	0	0.00	16.20	2	3,002	0.07%
2023/04/12	4	16.45	5	16.47	16.50	-1	2,990	-0.03%
2023/04/11	1	16.20	14	16.29	16.05	-13	2,998	-0.43%
2023/04/10	0	0.00	2	16.10	16.05	-2	2,994	-0.07%
2023/04/07	2	15.85	0	0.00	15.85	2	2,987	0.07%
2023/04/06	15	16.15	1	15.80	15.85	14	2,983	0.47%
2023/03/31	12	16.02	17	15.99	15.95	-5	2,977	-0.17%
2023/03/30	1	16.35	0	0.00	16.25	1	2,959	0.03%
2023/03/29	0	0.00	10	16.43	16.25	-10	2,957	-0.34%
2023/03/28	18	16.42	17	16.39	16.25	1	2,980	0.03%
2023/03/27	28	16.77	13.5	16.70	16.70	14.5	2,960	0.49%
2023/03/24	10	17.10	11	17.14	17.20	-1	2,982	-0.03%
2023/03/23	19	17.03	12	17.14	17.05	7	3,221	0.22%
2023/03/22	4	17.13	66	17.24	17.10	-62	3,351	-1.85%
2023/03/21	122	17.20	44	17.18	17.20	78	3,292	2.37%	大買/
2023/03/20	9	16.52	15	16.76	16.40	-6	3,126	-0.19%
2023/03/17	75	16.47	13	16.42	16.55	62	3,058	2.03%
2023/03/16	6	16.02	7	16.03	16.00	-1	2,901	-0.03%
2023/03/15	13	16.26	65.5	16.33	16.20	-52.5	2,869	-1.83%
2023/03/14	59	16.01	13	15.98	15.65	46	2,731	1.68%
2023/03/13	0	0.00	5	15.83	15.80	-5	2,683	-0.19%
2023/03/10	2.2	15.65	14	15.68	15.60	-11.8	2,658	-0.44%
2023/03/09	1	15.75	2	15.98	15.75	-1	2,668	-0.04%
2023/03/08	1	15.65	22	15.81	15.95	-21	2,679	-0.78%
2023/03/06	0	0.00	7	15.83	15.70	-7	2,646	-0.26%
2023/03/03	4	15.61	15	15.61	15.60	-11	2,667	-0.41%
2023/03/02	7	15.41	6	15.40	15.40	1	2,651	0.04%
2023/03/01	22	15.39	3	15.35	15.35	19	2,678	0.71%
2023/02/24	71	15.84	30	16.32	15.75	41	2,657	1.54%
2023/02/23	35	16.13	52	15.86	16.25	-17	2,458	-0.69%
2023/02/22	15	14.80	1	14.70	14.80	14	2,233	0.63%
2023/02/21	4	15.09	3	15.07	14.90	1	2,248	0.04%
2023/02/20	1.1	15.04	0	0.00	15.05	1.1	2,331	0.05%
2023/02/17	14	15.04	147	14.90	15.05	-133	2,340	-5.68%	大賣/鉅額交易
2023/02/16	177	14.96	22	14.91	14.90	155	2,337	6.63%	大買/鉅額交易
2023/02/15	20	14.60	0	0.00	14.50	20	2,298	0.87%
2023/02/14	0	0.00	34	14.46	14.50	-34	2,371	-1.43%
2023/02/13	216	14.43	188	14.43	14.40	28	2,917	0.96%	大買/大賣/
2023/02/10	8	14.26	0	0.00	14.10	8	3,141	0.25%
2023/02/09	1	14.65	2	14.65	14.65	-1	3,229	-0.03%
2023/02/08	1	14.70	13	14.72	14.65	-12	3,235	-0.37%
2023/02/07	0	0.00	10	14.65	14.60	-10	3,245	-0.31%
2023/02/06	3.2	14.50	2	14.65	14.50	1.2	3,260	0.04%
2023/02/03	0	0.00	14	14.66	14.70	-14	3,266	-0.43%
2023/02/02	16	14.62	8	14.63	14.55	8	3,284	0.24%
2023/02/01	1	14.40	6	14.40	14.40	-5	3,287	-0.15%
2023/01/31	0	0.00	1	14.25	14.35	-1	3,533	-0.03%
2023/01/30	22	14.23	45	14.32	14.30	-23	3,706	-0.62%
2023/01/16	7	13.79	5	14.06	13.75	2	3,670	0.05%
2023/01/13	9	13.68	3	14.13	13.55	6	3,651	0.16%
2023/01/11	14	13.90	7	14.00	13.80	7	3,864	0.18%
2023/01/10	0	0.00	3	13.88	13.85	-3	3,866	-0.08%
2023/01/09	5	13.86	0	0.00	13.80	5	3,866	0.13%
2023/01/06	0	0.00	1	13.70	13.80	-1	3,864	-0.03%
2023/01/05	2	14.00	0	0.00	13.70	2	3,872	0.05%
2023/01/04	1	13.75	3	13.80	13.75	-2	3,849	-0.05%
2023/01/03	36	13.94	25	13.93	13.70	11	3,834	0.29%
2022/12/30	12	13.32	3	13.35	13.30	9	3,710	0.24%
2022/12/29	10	13.35	11	13.31	13.50	-1	3,702	-0.03%
2022/12/26	0	0.00	1	13.55	13.50	-1	3,651	-0.03%
2022/12/21	2	13.50	0	0.00	13.50	2	3,688	0.05%
2022/12/20	7	13.87	7	13.84	13.40	0	3,784	0.00%
2022/12/19	3	13.80	0	0.00	13.70	3	3,771	0.08%
2022/12/16	21	14.12	8	14.10	14.00	13	3,761	0.35%
2022/12/15	25	14.74	37	14.86	14.60	-12	3,704	-0.32%
2022/12/14	20	14.44	16	14.46	14.45	4	3,438	0.12%
2022/12/13	0	0.00	4	13.45	13.45	-4	3,258	-0.12%
2022/12/12	1	13.45	0	0.00	13.55	1	3,257	0.03%
2022/12/09	0	13.90	0	0.00	13.65	0	3,259	0.00%
2022/12/08	4	13.70	0	0.00	13.70	4	3,256	0.12%
2022/12/07	2	13.78	0	0.00	13.55	2	3,253	0.06%
2022/12/06	1	14.10	0	0.00	13.90	1	3,256	0.03%
2022/12/05	12	14.54	7	14.37	14.25	5	3,255	0.15%
2022/12/02	0	0.00	1	14.30	14.30	-1	3,208	-0.03%
2022/12/01	2	14.30	4	14.28	14.30	-2	3,201	-0.06%
2022/11/30	0	0.00	4	14.21	14.15	-4	3,180	-0.13%
2022/11/29	2	13.68	8	13.72	13.85	-6	3,157	-0.19%
2022/11/28	1	13.90	1	14.00	13.85	0	3,139	0.00%
2022/11/25	4	14.00	2	14.30	13.90	2	3,138	0.06%
2022/11/24	2	13.85	7	13.92	14.00	-5	3,111	-0.16%
2022/11/23	14	14.16	5	14.26	13.90	9	3,107	0.29%
2022/11/22	1	13.80	2	13.83	13.80	-1	3,069	-0.03%
2022/11/21	6	13.83	5	13.87	13.75	1	3,068	0.03%
2022/11/18	5	14.31	13	14.32	14.05	-8	3,060	-0.26%
2022/11/17	2	13.98	6	14.16	14.20	-4	3,022	-0.13%
2022/11/16	32	14.30	11	14.11	14.05	21	3,000	0.70%
2022/11/15	1	13.75	0	0.00	13.80	1	2,910	0.03%
2022/11/14	8	13.64	14	13.63	13.70	-6	2,898	-0.21%
2022/11/11	7	14.30	6	13.98	13.60	1	2,887	0.03%
2022/11/10	40	14.18	13	13.85	14.00	27	2,881	0.94%
2022/11/09	31	14.67	20	14.55	14.45	11	2,822	0.39%
2022/11/08	44	14.65	55	14.46	14.10	-11	2,298	-0.48%
2022/11/07	7	13.72	22	13.78	14.40	-15	1,999	-0.75%
2022/11/03	0	0.00	1	13.15	13.15	-1	1,907	-0.05%
2022/11/02	2	12.90	2	12.95	12.95	0	1,909	0.00%
2022/11/01	0	12.95	4	12.83	12.85	-4	1,902	-0.21%
2022/10/31	6	12.95	5	13.00	12.80	1	1,903	0.05%
2022/10/28	13	12.94	14	12.90	12.85	-1	1,886	-0.05%
2022/10/27	67	13.20	56	13.13	13.30	11	1,853	0.59%
2022/10/26	23	12.98	25	12.90	12.90	-2	1,609	-0.12%
2022/10/25	5	12.25	4	12.19	12.05	1	1,457	0.07%
2022/10/24	4	12.14	13	12.11	11.95	-9	1,702	-0.53%
2022/10/21	0	0.00	3	12.00	11.85	-3	1,766	-0.17%
2022/10/20	47	12.54	42	12.54	12.25	5	1,756	0.28%
2022/10/19	20	12.77	18	12.95	13.00	2	1,650	0.12%
2022/10/18	3	12.20	3	11.90	11.85	0	1,518	0.00%
2022/10/17	0	0.00	1	11.50	11.70	-1	1,514	-0.07%
2022/10/13	1	11.20	3	11.25	11.20	-2	1,715	-0.12%
2022/10/12	0	0.00	3	12.02	11.90	-3	1,775	-0.17%
2022/10/11	2	11.80	0	0.00	11.80	2	1,778	0.11%
2022/10/07	2	12.45	1	12.40	12.45	1	1,771	0.06%
2022/10/06	1	12.55	0	0.00	12.55	1	1,767	0.06%
2022/10/05	3	12.55	0	0.00	12.35	3	1,768	0.17%
2022/10/04	0	0.00	1	12.35	12.45	-1	1,769	-0.06%
2022/10/03	0	0.00	1	12.10	12.15	-1	1,764	-0.06%
2022/09/30	1	12.20	7	12.24	12.25	-6	1,764	-0.34%
2022/09/29	3	11.97	4	12.09	12.15	-1	1,762	-0.06%
2022/09/28	1	11.75	0	0.00	11.60	1	1,749	0.06%
2022/09/27	1	12.40	4	12.44	12.50	-3	1,729	-0.17%
2022/09/26	2	12.20	0	0.00	12.10	2	1,642	0.12%
2022/09/22	1	13.55	1	13.65	13.65	0	1,650	0.00%
2022/09/21	0	0.00	2	13.85	13.80	-2	1,645	-0.12%
2022/09/20	1	14.15	0	0.00	14.10	1	1,644	0.06%
2022/09/19	0	0.00	5	14.35	14.05	-5	1,653	-0.30%
2022/09/15	1	14.60	2	14.60	14.50	-1	1,658	-0.06%
2022/09/14	5	14.55	0	0.00	14.55	5	1,667	0.30%
2022/09/13	3	14.65	5	14.65	14.65	-2	1,677	-0.12%
2022/09/12	3	14.65	1	14.40	14.20	2	1,682	0.12%
2022/09/08	1	14.00	0	0.00	14.05	1	1,678	0.06%
2022/09/06	1	14.30	0	0.00	14.00	1	1,676	0.06%
2022/09/05	3	14.50	3	14.58	14.45	0	1,683	0.00%
2022/09/01	0	0.00	82	14.96	14.85	-82	1,677	-4.89%
2022/08/31	1	15.10	0	0.00	15.15	1	1,669	0.06%
2022/08/29	1	14.60	1	14.60	14.60	0	1,651	0.00%
2022/08/26	2	15.08	0	0.00	15.10	2	1,643	0.12%
2022/08/25	1	14.90	0	0.00	15.05	1	1,645	0.06%
2022/08/24	0	0.00	1	14.65	14.65	-1	1,637	-0.06%
2022/08/23	0	0.00	6	14.55	14.55	-6	1,633	-0.37%
2022/08/22	3	14.85	0	0.00	14.80	3	1,635	0.18%
2022/08/19	2	15.20	0	0.00	15.10	2	1,621	0.12%
2022/08/18	3	15.15	5	15.20	15.15	-2	1,612	-0.12%
2022/08/17	8	16.17	0	0.00	16.30	8	1,597	0.50%
2022/08/16	5	15.85	0	0.00	15.80	5	1,555	0.32%
2022/08/15	6	15.96	6	15.68	16.00	0	1,536	0.00%
2022/08/12	1	15.50	0	0.00	15.60	1	1,500	0.07%
2022/08/11	20	15.43	2	15.65	15.40	18	1,474	1.22%
2022/08/09	14	15.31	7	15.32	15.10	7	1,453	0.48%
2022/08/08	1	15.10	6	14.85	15.15	-5	1,432	-0.35%
2022/08/05	5	14.90	0	0.00	14.75	5	1,425	0.35%
2022/08/04	0	0.00	1	14.55	14.45	-1	1,424	-0.07%
2022/08/03	7	14.76	22	14.75	14.65	-15	1,419	-1.06%
2022/08/01	2	15.03	2	14.93	15.20	0	1,411	0.00%
2022/07/29	38	15.56	20	15.35	14.90	18	1,405	1.28%
2022/07/28	35	15.43	30	14.85	14.80	5	1,123	0.45%
2022/07/27	0	0.00	2	15.25	15.55	-2	1,045	-0.19%
2022/07/26	15	15.55	48	15.61	15.40	-33	1,021	-3.23%
2022/07/25	31	16.15	0	0.00	16.45	31	1,001	3.10%
2022/07/22	1	16.35	1	16.25	16.50	0	997	0.00%
2022/07/21	3	16.33	5	16.33	16.45	-2	1,002	-0.20%
2022/07/20	107	17.23	130	17.19	16.70	-23	989	-2.32%	大買/大賣/
2022/07/19	45	16.57	39	16.54	16.60	6	820	0.73%
2022/07/14	0	0.00	1	14.65	14.75	-1	754	-0.13%
2022/07/13	25	14.38	0	0.00	14.50	25	764	3.27%
2022/07/06	3	14.25	0	0.00	14.10	3	792	0.38%
2022/07/05	2	14.50	2	14.55	14.55	0	807	0.00%
2022/07/04	10	14.05	13	14.07	14.05	-3	800	-0.37%
2022/07/01	1	13.80	3	14.70	13.50	-2	794	-0.25%
2022/06/30	2	14.83	0	0.00	14.80	2	770	0.26%
2022/06/29	0	0.00	4	15.55	15.55	-4	762	-0.52%
2022/06/28	0	0.00	1	15.75	15.65	-1	771	-0.13%
2022/06/27	1	15.95	0	0.00	15.95	1	776	0.13%
2022/06/24	0	0.00	6	15.55	15.25	-6	785	-0.76%
2022/06/23	0	15.00	0	0.00	15.10	0	830	0.00%
2022/06/22	0	15.45	0	0.00	15.15	0	869	0.00%
2022/06/21	1	15.15	0	0.00	15.90	1	868	0.12%
2022/06/20	2	15.13	0	0.00	14.95	2	869	0.23%
2022/06/17	0	0.00	1	16.00	15.95	-1	879	-0.11%
2022/06/16	9	16.92	8	16.71	16.50	1	873	0.11%
2022/06/15	0	0.00	1	16.95	16.80	-1	876	-0.11%
2022/06/14	1	16.65	29	16.67	16.80	-28	889	-3.15%
2022/06/13	25	17.30	0	0.00	17.20	25	880	2.84%
2022/06/10	4	17.95	0	0.00	17.95	4	885	0.45%
2022/06/08	0	0.00	2	18.20	18.05	-2	920	-0.22%
2022/06/07	2	18.20	20	18.15	18.15	-18	998	-1.80%
2022/06/02	3	18.33	25	18.21	18.15	-22	1,032	-2.13%
2022/06/01	4	18.29	2	18.25	18.25	2	1,055	0.19%
2022/05/31	8	18.16	5	18.25	18.25	3	1,067	0.28%
2022/05/30	8	18.20	9	18.28	18.30	-1	1,091	-0.09%
2022/05/26	15	17.97	1	17.80	17.70	14	1,265	1.11%
2022/05/25	0	0.00	15	17.65	17.70	-15	1,277	-1.17%
2022/05/24	20	17.65	13	17.95	17.50	7	1,294	0.54%
2022/05/23	2	17.95	0	0.00	17.90	2	1,302	0.15%
2022/05/20	10	17.95	0	0.00	17.95	10	1,315	0.76%
2022/05/18	1	17.90	4	18.13	18.10	-3	1,356	-0.22%
2022/05/16	3	17.70	2	17.45	17.55	1	1,524	0.07%
2022/05/11	2	17.35	0	0.00	17.10	2	1,566	0.13%
2022/05/10	2	17.48	0	0.00	17.55	2	1,591	0.13%
2022/05/09	1	17.60	0	0.00	17.35	1	1,746	0.06%
2022/05/06	2	18.15	1	17.95	17.95	1	1,808	0.06%
2022/05/05	0	0.00	2	19.30	19.25	-2	1,837	-0.11%
2022/05/04	0	0.00	2	18.90	18.90	-2	1,850	-0.11%
2022/05/03	2	18.80	0	0.00	18.80	2	1,871	0.11%
2022/04/28	1	18.50	0	0.00	18.45	1	1,905	0.05%
2022/04/27	3	18.00	12	17.89	18.35	-9	1,913	-0.47%
2022/04/26	2	19.25	5	19.54	19.00	-3	1,899	-0.16%
2022/04/25	0.2	20.00	4	19.83	19.70	-3.8	1,899	-0.20%
2022/04/20	2	20.88	4	21.03	20.85	-2	1,956	-0.10%
2022/04/19	10	21.09	0	0.00	20.80	10	1,978	0.51%
2022/04/18	0	21.30	0	0.00	20.75	0	2,010	0.00%
2022/04/15	0	0.00	1	20.85	20.70	-1	2,022	-0.05%
2022/04/14	0	0.00	1	21.10	20.90	-1	2,098	-0.05%
2022/04/13	0	0.00	10	21.15	21.15	-10	2,168	-0.46%
2022/04/12	1	20.65	1	20.30	20.65	0	2,269	0.00%
2022/04/08	0	0.00	2	21.20	21.10	-2	2,341	-0.09%
2022/04/06	1	21.50	10	21.60	21.75	-9	2,552	-0.35%
2022/04/01	1	21.45	1	21.50	21.60	0	2,840	0.00%
2022/03/31	2	21.73	0	0.00	21.70	2	3,028	0.07%
2022/03/30	5	22.08	12	22.16	21.90	-7	3,339	-0.21%
2022/03/29	1	22.35	2	22.15	22.10	-1	4,740	-0.02%
2022/03/28	17	22.44	6	22.48	22.40	11	5,040	0.22%
2022/03/25	1	22.45	1	22.85	22.00	0	5,015	0.00%
2022/03/24	8	21.94	1	21.95	21.95	7	5,028	0.14%
2022/03/23	1	22.05	9	22.04	21.90	-8	5,058	-0.16%
2022/03/22	8	21.81	8	21.78	22.00	0	5,079	0.00%
2022/03/21	0	0.00	2	22.18	21.85	-2	5,078	-0.04%
2022/03/18	3	21.80	5	21.86	22.00	-2	5,192	-0.04%
2022/03/17	0	0.00	14	21.80	21.75	-14	5,551	-0.25%
2022/03/15	1	21.10	10	21.56	21.10	-9	5,720	-0.16%
2022/03/14	0	0.00	27	21.60	21.70	-27	5,767	-0.47%
2022/03/11	1	21.80	0	0.00	21.90	1	5,789	0.02%
2022/03/10	13	22.40	6	22.58	22.10	7	5,834	0.12%
2022/03/09	2	21.10	3	21.33	21.45	-1	5,889	-0.02%
2022/03/08	8	20.84	6.4	20.68	20.80	1.6	5,952	0.03%
2022/03/07	6	21.78	2	21.30	21.30	4	5,975	0.07%
2022/03/04	1	22.55	2	22.68	22.55	-1	6,033	-0.02%
2022/03/02	3	23.42	6	23.28	23.25	-3	6,121	-0.05%
2022/03/01	9	23.26	12	23.20	22.95	-3	6,171	-0.05%
2022/02/25	4	21.98	3	21.72	21.80	1	6,069	0.02%
2022/02/24	2	21.78	1	22.10	21.50	1	6,106	0.02%
2022/02/23	2	22.25	2	22.25	22.35	0	6,207	0.00%
2022/02/22	2	21.95	0	0.00	21.85	2	6,493	0.03%
2022/02/21	0	0.00	23	22.48	22.55	-23	6,549	-0.35%
2022/02/18	4	22.70	3	22.67	22.90	1	6,650	0.02%
2022/02/17	62	23.55	26	23.43	23.10	36	6,791	0.53%
2022/02/16	36	22.50	92.2	23.21	23.90	-56.2	6,815	-0.82%
2022/02/15	1	21.70	7	21.81	21.80	-6	6,950	-0.09%
2022/02/14	3	21.37	1.5	21.27	21.30	1.5	7,139	0.02%
2022/02/11	6	22.08	5	22.22	22.10	1	7,514	0.01%
2022/02/10	8	22.04	4	22.31	22.30	4	8,106	0.05%
2022/02/09	22	22.39	6	22.46	22.45	16	8,506	0.19%
2022/02/08	6	20.80	62	20.85	21.75	-56	8,543	-0.66%
2022/02/07	56	19.87	1	21.70	19.80	55	8,490	0.65%
2022/01/26	1	20.50	2	20.60	20.55	-1	8,480	-0.01%
2022/01/25	3.1	20.76	0	0.00	20.55	3.1	8,511	0.04%
2022/01/24	0	0.00	1	20.75	21.15	-1	8,542	-0.01%
2022/01/21	3	21.62	1	21.60	21.45	2	8,575	0.02%
2022/01/20	12	21.95	2	22.23	22.00	10	8,595	0.12%
2022/01/19	1	21.90	3	21.97	22.10	-2	8,620	-0.02%
2022/01/18	2	22.33	1	22.45	22.25	1	8,669	0.01%
2022/01/17	2	22.18	1	22.30	22.30	1	8,702	0.01%
2022/01/14	1	21.70	3	21.85	21.75	-2	8,757	-0.02%
2022/01/13	3	22.55	0	0.00	22.50	3	9,080	0.03%
2022/01/12	1	22.60	0	0.00	22.70	1	9,382	0.01%
2022/01/11	3	23.02	8	22.61	22.60	-5	9,861	-0.05%
2022/01/10	4	23.04	0	0.00	23.20	4	10,194	0.04%
2022/01/07	18	23.61	18.1	23.14	22.95	-0.1	10,206	0.00%
2022/01/06	12	24.15	14	24.34	23.90	-2	10,198	-0.02%
2022/01/05	29	25.12	55	24.92	24.85	-26	10,309	-0.25%
2022/01/04	15	24.27	35	24.28	24.50	-20	10,302	-0.19%
2022/01/03	11	24.66	18	24.86	24.55	-7	10,328	-0.07%
2021/12/30	21	24.74	13	24.70	24.60	8	10,504	0.08%
2021/12/29	57.2	25.38	58	25.45	25.35	-0.8	10,455	-0.01%
2021/12/28	131	26.78	265.2	26.73	26.00	-134.2	10,366	-1.29%	大買/大賣/鉅額交易
2021/12/27	99	26.28	140	26.37	27.00	-41	10,120	-0.41%	大賣/
2021/12/24	151	26.60	61	26.53	26.55	90	9,973	0.90%	大買/
2021/12/23	450.5	26.50	276	26.58	27.00	174.5	9,701	1.80%	大買/大賣/鉅額交易
2021/12/22	53	24.43	56	24.95	25.35	-3	8,351	-0.04%
2021/12/21	0	0.00	2	22.90	23.05	-2	8,071	-0.02%
2021/12/20	2	23.05	18	23.21	22.85	-16	8,067	-0.20%
2021/12/17	0	0.00	8	22.89	22.60	-8	8,023	-0.10%
2021/12/16	32	22.98	4	22.99	22.90	28	8,001	0.35%
2021/12/15	3	22.65	10	22.85	22.75	-7	7,999	-0.09%
2021/12/14	22	22.60	21	22.85	22.40	1	7,994	0.01%
2021/12/13	61	24.77	73	25.00	23.95	-12	7,897	-0.15%
2021/12/09	60	23.62	18	23.63	23.35	42	7,664	0.55%
2021/12/08	1	23.55	2	23.78	23.40	-1	7,574	-0.01%
2021/12/07	2	23.10	2	23.30	23.50	0	7,530	0.00%
2021/12/06	13	23.02	11	23.08	23.15	2	7,512	0.03%
2021/12/03	32	23.61	54	23.91	23.80	-22	7,506	-0.29%
2021/12/02	45	22.89	8	23.43	23.20	37	7,408	0.50%
2021/12/01	0	0.00	4	22.93	23.15	-4	7,493	-0.05%
2021/11/30	20	23.28	12	23.02	23.05	8	7,521	0.11%
2021/11/29	21	21.96	29	21.71	21.95	-8	7,474	-0.11%
2021/11/26	11	22.90	25	22.77	22.60	-14	7,489	-0.19%
2021/11/25	14	23.49	14	23.57	23.45	0	7,436	0.00%
2021/11/24	4	22.98	3	23.00	22.90	1	7,345	0.01%
2021/11/23	0	0.00	4	22.93	22.55	-4	7,339	-0.05%
2021/11/22	7	23.64	0	0.00	23.55	7	7,505	0.09%
2021/11/19	18	23.56	37	23.43	24.00	-19	7,423	-0.26%
2021/11/18	23	22.41	27	22.29	22.20	-4	7,207	-0.06%
2021/11/17	10	22.21	33	22.27	22.35	-23	7,177	-0.32%
2021/11/16	14	23.55	28	23.33	23.05	-14	7,081	-0.20%
2021/11/15	22	23.38	39.6	23.57	23.50	-17.6	6,940	-0.25%
2021/11/12	28	24.46	29	24.24	23.85	-1	6,852	-0.01%
2021/11/11	42	24.10	38	23.93	23.50	4	6,655	0.06%
2021/11/10	172.7	24.96	126	24.94	24.60	46.7	6,471	0.72%	大買/大賣/
2021/11/09	97.6	24.50	88	24.55	24.60	9.6	6,102	0.16%
2021/11/08	105	22.85	93	22.83	23.00	12	5,501	0.22%	大買/
2021/11/05	36	21.33	30	21.29	21.30	6	5,133	0.12%
2021/11/04	1	20.80	1	20.95	20.60	0	5,002	0.00%
2021/11/03	4	20.81	14	20.96	20.85	-10	5,125	-0.20%
2021/11/02	1	20.20	29	20.23	20.20	-28	5,254	-0.53%
2021/11/01	1	20.85	0	0.00	20.70	1	5,247	0.02%
2021/10/29	1	20.25	0	0.00	20.25	1	5,226	0.02%
2021/10/28	3	20.82	8	20.85	21.00	-5	5,205	-0.10%
2021/10/27	2	20.75	5	20.70	20.95	-3	5,280	-0.06%
2021/10/26	38	20.61	5	20.39	20.20	33	5,301	0.62%
2021/10/25	17	20.67	7	20.73	20.70	10	5,337	0.19%
2021/10/22	17	21.13	24	21.14	21.15	-7	5,884	-0.12%
2021/10/21	76	22.11	67	22.12	21.60	9	6,516	0.14%
2021/10/20	39	21.51	76	21.58	21.20	-37	6,362	-0.58%
2021/10/19	103	21.42	75.2	21.47	21.60	27.8	6,079	0.46%	大買/
2021/10/18	57	20.37	49	20.57	21.00	8	5,617	0.14%
2021/10/15	6	18.88	6	18.93	19.10	0	5,286	0.00%
2021/10/14	8	18.95	16	18.97	18.50	-8	5,356	-0.15%
2021/10/13	15	18.70	6	18.43	18.30	9	5,322	0.17%
2021/10/12	14	19.31	5	19.33	18.60	9	5,170	0.17%
2021/10/08	0.2	19.42	2	18.85	18.90	-1.9	5,090	-0.04%
2021/10/07	23	19.55	15	19.53	19.35	8	5,182	0.15%
2021/10/06	1	18.65	0	0.00	18.40	1	5,038	0.02%
2021/10/05	1	17.20	2	18.05	18.50	-1	5,073	-0.02%
2021/10/04	40	18.47	50	18.24	17.75	-10	5,064	-0.20%
2021/10/01	6	18.45	3	18.45	18.55	3	5,049	0.06%
2021/09/30	2	19.55	19	19.25	19.55	-17	5,039	-0.34%
2021/09/29	25	19.10	8	19.19	18.65	17	5,046	0.34%
2021/09/28	0	0.00	1	19.85	19.95	-1	5,086	-0.02%
2021/09/27	0	0.00	7	20.50	20.35	-7	5,148	-0.14%
2021/09/23	2	19.98	1	20.30	20.05	1	5,245	0.02%
2021/09/22	3	19.85	6	20.30	20.00	-3	5,324	-0.06%
2021/09/17	12	20.73	11	20.75	20.95	1	5,376	0.02%
2021/09/16	3	21.12	0	0.00	20.75	3	5,534	0.05%
2021/09/15	3	21.23	11	21.39	21.20	-8	5,608	-0.14%
2021/09/14	8	21.34	8	21.34	21.60	0	5,639	0.00%
2021/09/13	6	21.02	2	21.20	21.00	4	5,718	0.07%
2021/09/10	6	20.87	3	20.90	20.80	3	5,813	0.05%
2021/09/09	3	21.05	3	21.02	20.90	0	5,966	0.00%
2021/09/08	4	20.85	7	20.94	20.90	-3	6,028	-0.05%
2021/09/07	1	21.75	0	0.00	21.65	1	6,138	0.02%
2021/09/06	18	22.75	11	22.45	21.90	7	6,299	0.11%
2021/09/03	13	21.31	10	21.44	21.35	3	6,268	0.05%
2021/09/02	5	21.88	2	22.75	21.75	3	6,578	0.05%
2021/09/01	20	23.05	27	22.53	22.60	-7	6,793	-0.10%
2021/08/31	5	22.34	12	22.21	22.15	-7	6,930	-0.10%
2021/08/30	3	22.73	0	0.00	22.65	3	7,043	0.04%
2021/08/27	25	22.72	85	22.71	22.95	-60	7,230	-0.83%
2021/08/26	1	23.15	26	23.41	23.10	-25	7,420	-0.34%
2021/08/25	74	22.88	4	22.93	22.95	70	7,733	0.91%
2021/08/24	46	23.04	23	23.19	22.85	23	7,820	0.29%
2021/08/23	4	22.03	6	22.30	22.30	-2	7,848	-0.03%
2021/08/19	3	21.63	2	21.25	20.90	1	8,027	0.01%
2021/08/18	0	0.00	6.1	21.25	22.00	-6.1	8,156	-0.08%
2021/08/17	2	21.90	21	21.52	21.00	-19	8,366	-0.23%
2021/08/16	4	22.28	26	22.85	22.25	-22	8,497	-0.26%
2021/08/13	24.4	22.81	5	23.10	22.80	19.4	8,909	0.22%
2021/08/12	0	0.00	16	23.80	23.85	-16	8,963	-0.18%
2021/08/11	45	24.65	24	24.39	23.60	21	9,109	0.23%
2021/08/10	23	25.57	23	25.65	25.20	0	9,133	0.00%
2021/08/09	41	26.48	66	26.59	26.05	-25	9,209	-0.27%
2021/08/06	106.1	26.42	91	26.08	25.60	15.1	9,267	0.16%	大買/
2021/08/05	3	25.95	14	25.58	25.30	-11	9,258	-0.12%
2021/08/04	10	25.47	1	25.40	25.40	9	9,342	0.10%
2021/08/03	11	26.16	10	26.14	25.85	1	9,614	0.01%
2021/08/02	38	26.88	17	26.80	26.55	21	9,883	0.21%
2021/07/30	8	25.42	13	25.28	25.75	-5	9,904	-0.05%
2021/07/29	14	25.16	65	25.20	25.40	-51	10,042	-0.51%
2021/07/28	142	25.29	71	25.11	25.20	71	10,144	0.70%	大買/
2021/07/27	124	27.52	228	27.58	26.30	-104	9,734	-1.07%	大買/大賣/鉅額交易
2021/07/26	146	25.55	46	25.70	25.90	100	9,183	1.09%	大買/
2021/07/23	15	23.69	10	23.70	23.55	5	9,102	0.05%
2021/07/22	5	23.25	8	23.61	23.25	-3	9,337	-0.03%
2021/07/21	11	23.12	23	23.29	23.05	-12	9,634	-0.12%
2021/07/20	26	24.61	48	23.80	23.75	-22	10,097	-0.22%
2021/07/19	30	24.48	52.7	24.46	24.25	-22.7	10,065	-0.23%
2021/07/16	25	24.73	22.2	25.04	24.85	2.8	10,094	0.03%
2021/07/15	14	24.33	26	24.51	24.65	-12	10,091	-0.12%
2021/07/14	29	24.27	16	23.93	23.85	13	10,097	0.13%
2021/07/13	15	25.66	13.1	25.29	24.15	1.9	9,985	0.02%
2021/07/12	32	24.95	26	24.93	25.25	6	9,952	0.06%
2021/07/09	31	25.13	25	25.10	25.00	6	9,914	0.06%
2021/07/08	4	25.45	11	25.41	25.60	-7	9,964	-0.07%
2021/07/07	27	25.63	43	25.55	25.35	-16	10,006	-0.16%
2021/07/06	7	26.19	30	26.22	25.65	-23	10,041	-0.23%
2021/07/05	76	26.08	49	26.40	26.45	27	10,210	0.26%
2021/07/02	1.4	25.69	7	25.38	25.30	-5.6	10,406	-0.05%
2021/07/01	17	25.72	60	25.57	25.55	-43	10,493	-0.41%
2021/06/30	70	25.92	50	26.13	25.85	20	10,595	0.19%
2021/06/29	88.3	26.07	114	25.82	25.60	-25.7	10,873	-0.24%	大賣/
2021/06/28	51	26.31	34	26.19	26.25	17	11,111	0.15%
2021/06/25	47	27.41	74	27.41	26.90	-27	11,160	-0.24%
2021/06/24	77	26.92	65	27.26	27.20	12	11,083	0.11%
2021/06/23	33.2	27.06	63	26.96	26.40	-29.8	11,158	-0.27%
2021/06/22	84.1	27.07	56	27.23	26.75	28.1	11,554	0.24%
2021/06/21	55	27.39	20	27.86	27.25	35	11,582	0.30%
2021/06/18	75	28.59	127	28.66	28.95	-52	12,734	-0.41%	大賣/
2021/06/17	121.1	27.98	34	28.00	28.00	87.1	12,614	0.69%	大買/
2021/06/16	44	29.03	49	29.08	28.30	-5	12,653	-0.04%
2021/06/15	69	29.13	109	29.22	29.20	-40	12,668	-0.32%	大賣/
2021/06/11	45	28.67	58	28.58	28.30	-13	13,381	-0.10%
2021/06/10	208	29.45	163	29.37	28.75	45	13,691	0.33%	大買/大賣/
2021/06/09	108	28.69	102	28.72	28.40	6	13,488	0.04%	大買/大賣/
2021/06/08	73	28.03	128	28.27	28.05	-55	13,317	-0.41%	大賣/
2021/06/07	69	27.24	138	26.65	26.95	-69	13,176	-0.52%	大賣/
2021/06/04	198	28.71	96	28.79	28.10	102	13,081	0.78%	大買/鉅額交易
2021/06/03	123	29.15	109	28.96	29.35	14	12,917	0.11%	大買/大賣/
2021/06/02	201	29.04	240	29.06	28.90	-39	12,728	-0.31%	大買/大賣/
2021/06/01	33	25.90	34.1	26.58	27.55	-1.1	12,238	-0.01%
2021/05/31	84	25.13	71	25.28	25.05	13	12,379	0.11%
2021/05/28	121	24.93	71	24.99	24.75	50	12,336	0.41%	大買/
2021/05/27	57	24.56	38	24.43	24.20	19	12,338	0.15%
2021/05/26	64	24.86	68	24.85	24.75	-4	12,313	-0.03%
2021/05/25	114	25.26	60	24.89	25.00	54	12,225	0.44%	大買/
2021/05/24	56	23.63	67	23.40	24.00	-11	12,164	-0.09%
2021/05/21	77	24.43	30	24.39	24.20	47	12,169	0.39%
2021/05/20	0	0.00	65	24.60	24.60	-65	11,932	-0.54%
2021/05/19	78	22.29	38	22.01	22.40	40	12,046	0.33%
2021/05/18	23	21.04	30.6	21.18	21.55	-7.6	12,370	-0.06%
2021/05/17	22	20.01	39	20.68	19.60	-17	12,405	-0.14%
2021/05/14	74	22.18	72	21.91	21.75	2	12,332	0.02%
2021/05/13	25	23.37	57	23.23	23.00	-32	12,184	-0.26%
2021/05/12	78.1	26.07	89.4	26.31	25.55	-11.4	12,101	-0.09%
2021/05/11	89.1	29.54	122.2	29.41	28.35	-33.1	12,068	-0.27%	大賣/
2021/05/10	71	30.41	45.1	30.43	31.45	25.9	11,997	0.22%
2021/05/07	22	28.07	37	27.74	28.60	-15	12,049	-0.12%
2021/05/06	30	28.41	42	28.70	26.70	-12	11,972	-0.10%
2021/05/05	26.1	27.88	27	27.62	27.65	-0.9	11,813	-0.01%
2021/05/04	32	26.50	68	27.00	26.20	-36	11,670	-0.31%
2021/05/03	32.2	30.93	61	29.82	28.65	-28.8	11,560	-0.25%
2021/04/29	37	31.55	25	31.59	31.00	12	11,524	0.10%
2021/04/28	104.3	32.74	78	31.92	31.25	26.3	11,436	0.23%	大買/
2021/04/27	59	33.17	64.6	33.59	32.30	-5.6	11,254	-0.05%
2021/04/26	131.5	31.90	114	32.21	32.60	17.5	10,983	0.16%	大買/大賣/
2021/04/23	10	29.78	43	28.38	30.65	-33	10,542	-0.31%
2021/04/22	44	28.54	13	29.07	27.90	31	10,540	0.29%
2021/04/21	18	31.40	5.5	30.86	31.00	12.5	10,573	0.12%
2021/04/20	9	31.93	7	32.06	31.70	2	10,615	0.02%
2021/04/19	55.3	33.38	21	33.69	32.75	34.3	10,752	0.32%
2021/04/16	25	36.17	30	35.82	36.30	-5	10,808	-0.05%
2021/04/15	33	32.60	9	32.47	33.00	24	10,947	0.22%
2021/04/14	64	32.10	30	32.98	31.90	34	11,113	0.31%
2021/04/13	47	35.25	63	33.63	33.20	-16	11,241	-0.14%
2021/04/12	39	36.82	99	37.59	36.50	-60	11,296	-0.53%
2021/04/09	92	38.04	94.1	38.12	37.80	-2.1	11,456	-0.02%
2021/04/08	106.1	39.69	52	39.67	39.85	54.1	11,332	0.48%	大買/
2021/04/07	40.1	39.40	89	39.43	40.50	-48.9	11,139	-0.44%
2021/04/06	27	36.08	16	36.03	36.85	11	11,109	0.10%
2021/04/01	140	31.74	31	31.64	33.50	109	11,321	0.96%	大買/鉅額交易
2021/03/31	67	30.02	30.2	30.60	30.70	36.8	11,137	0.33%
2021/03/30	81	28.09	10	28.19	27.95	71	11,109	0.64%
2021/03/29	20	28.16	64	27.90	27.55	-44	11,221	-0.39%
2021/03/26	36	27.48	73	27.07	28.00	-37	11,462	-0.32%
2021/03/25	57	28.09	36.1	27.63	27.90	20.9	11,748	0.18%
2021/03/24	56	25.93	73.3	26.43	26.75	-17.3	12,908	-0.13%
2021/03/23	404	25.61	362	25.14	24.35	42	13,165	0.32%	大買/大賣/
2021/03/22	14	26.40	0	0.00	26.40	14	12,040	0.12%
2021/03/19	21	24.00	8.2	24.00	24.00	12.8	12,104	0.11%
2021/03/18	7	21.85	75	21.85	21.85	-68	12,247	-0.56%
2021/03/17	347.8	19.40	267	19.55	19.90	80.8	12,261	0.66%	大買/大賣/
2021/03/16	133	18.39	166	18.59	19.00	-33	11,553	-0.29%	大買/大賣/
2021/03/15	21	18.02	48	18.02	18.05	-27	11,407	-0.24%
2021/03/12	24	17.57	15	17.60	17.65	9	11,400	0.08%
2021/03/11	7	17.29	22	17.38	17.30	-15	11,544	-0.13%
2021/03/10	24	17.32	24	17.02	16.95	0	12,278	0.00%
2021/03/09	3	16.60	4	16.80	16.95	-1	12,373	-0.01%
2021/03/08	3	16.82	2	17.08	16.75	1	12,498	0.01%
2021/03/05	21	16.91	3	16.82	16.80	18	12,764	0.14%
2021/03/04	30	17.62	17	17.38	17.30	13	12,865	0.10%
2021/03/03	1	17.00	3	16.95	17.20	-2	12,877	-0.02%
2021/03/02	29	18.01	19	17.76	17.35	10	13,058	0.08%
2021/02/26	0	0.00	14	17.68	17.70	-14	13,319	-0.11%
2021/02/25	1	17.30	0	0.00	17.50	1	13,530	0.01%
2021/02/24	17	17.58	17	17.65	17.50	0	13,848	0.00%
2021/02/23	35	17.83	46	18.00	17.60	-11	14,549	-0.08%
2021/02/22	35	18.91	9	18.96	18.75	26	16,106	0.16%
2021/02/19	18	18.60	31	18.59	18.40	-13	16,893	-0.08%
2021/02/18	59.1	18.70	74	18.70	18.50	-14.9	17,339	-0.09%
2021/02/17	10	17.50	67	17.49	17.65	-57	17,392	-0.33%
2021/02/05	45	16.32	31	16.22	16.05	14	18,457	0.08%
2021/02/04	25	16.19	17	16.20	16.15	8	18,575	0.04%
2021/02/03	10	16.25	13	16.35	16.10	-3	18,747	-0.02%
2021/02/02	11	15.85	13	15.90	16.05	-2	19,260	-0.01%
2021/02/01	92	15.72	91	15.52	16.00	1	20,419	0.00%
2021/01/29	56	15.01	80	15.02	15.65	-24	21,208	-0.11%
2021/01/27	0	0.00	3	14.03	14.05	-3	21,126	-0.01%
2021/01/26	11	13.81	0	0.00	13.70	11	21,214	0.05%
2021/01/25	1	14.40	5	14.30	14.30	-4	21,304	-0.02%
2021/01/22	56	13.51	69	13.41	13.60	-13	21,881	-0.06%
2021/01/21	35	13.64	32	13.89	13.60	3	22,107	0.01%
2021/01/20	26	13.79	38	13.86	13.65	-12	22,944	-0.05%
2021/01/19	3	14.67	0	0.00	14.50	3	22,992	0.01%
2021/01/18	0	0.00	9	14.59	14.90	-9	23,412	-0.04%
2021/01/15	6	15.02	6	14.79	14.70	0	24,096	0.00%
2021/01/14	54	15.34	45	15.34	15.30	9	25,209	0.04%
2021/01/13	71	15.19	69	15.31	15.10	2	25,440	0.01%
2021/01/12	18	15.48	41	15.80	15.40	-23	25,401	-0.09%
2021/01/11	107	16.63	108	16.61	16.65	-1	25,317	0.00%	大買/大賣/
2021/01/08	20	17.06	10	16.63	16.60	10	25,313	0.04%
2021/01/07	29	16.82	13	16.77	16.85	16	25,274	0.06%
2021/01/06	40	16.23	44	16.26	16.50	-4	25,542	-0.02%
2021/01/05	16	17.04	25	17.00	17.00	-9	25,605	-0.04%
2021/01/04	16	17.96	64.1	17.79	17.50	-48.1	25,605	-0.19%
2020/12/31	7	17.54	10	17.34	17.25	-3	25,391	-0.01%
2020/12/30	7	17.29	22	17.37	17.40	-15	25,329	-0.06%
2020/12/29	26	17.35	12	17.50	17.30	14	25,250	0.06%
2020/12/28	90	18.07	59	18.01	17.65	31	25,122	0.12%
2020/12/25	45	17.39	22	17.21	17.25	23	24,821	0.09%
2020/12/24	9	17.59	38	17.48	17.50	-29	24,665	-0.12%
2020/12/23	68	17.82	76	17.68	17.55	-8	24,380	-0.03%
2020/12/22	69	17.92	65	17.68	17.05	4	24,245	0.02%
2020/12/21	342	18.86	331	18.73	18.05	11	23,970	0.05%	大買/大賣/
2020/12/18	345	19.11	276	18.95	18.70	69	23,684	0.29%	大買/大賣/
2020/12/17	123	17.97	139	18.14	18.20	-16	22,522	-0.07%	大買/大賣/
2020/12/16	15	16.53	9	16.64	16.55	6	22,164	0.03%
2020/12/15	11	16.32	9	16.22	16.20	2	22,041	0.01%
2020/12/14	37	16.77	31	16.81	16.60	6	21,951	0.03%
2020/12/11	14	16.36	24	16.05	16.00	-10	21,725	-0.05%
2020/12/10	17	16.99	17	16.90	16.65	0	21,536	0.00%
2020/12/09	74	17.04	98	17.03	17.05	-24	21,348	-0.11%
2020/12/08	30	18.05	18	18.23	17.90	12	21,085	0.06%
2020/12/07	48	18.16	43	17.95	17.70	5	20,932	0.02%
2020/12/04	165	18.58	171	18.44	17.95	-6	20,725	-0.03%	大買/大賣/
2020/12/03	34	17.75	31	17.74	17.45	3	19,960	0.02%
2020/12/02	15	17.82	8	17.84	17.70	7	19,873	0.04%
2020/12/01	68	18.76	84	18.74	18.30	-16	19,753	-0.08%
2020/11/30	41	18.09	21	18.09	18.10	20	19,546	0.10%
2020/11/27	66	17.88	44	17.79	17.85	22	19,607	0.11%
2020/11/26	31	18.85	52	18.94	18.75	-21	19,397	-0.11%
2020/11/25	88	19.44	69	19.20	18.95	19	19,171	0.10%
2020/11/24	36	18.84	29	18.82	18.65	7	18,775	0.04%
2020/11/23	65	19.35	55	19.31	19.00	10	18,562	0.05%
2020/11/20	270	19.01	379	18.97	19.20	-109	18,218	-0.60%	大買/大賣/鉅額交易
2020/11/19	1,032	19.63	942	19.49	19.10	90	17,425	0.52%	大買/大賣/
2020/11/18	249	18.37	315	18.36	18.55	-66	15,774	-0.42%	大買/大賣/
2020/11/17	237	18.07	191	18.03	17.25	46	14,842	0.31%	大買/大賣/
2020/11/16	77	17.11	89	17.21	17.30	-12	14,314	-0.08%
2020/11/13	217	17.50	233	17.41	17.30	-16	14,107	-0.11%	大買/大賣/
2020/11/12	46	16.31	46	16.15	16.20	0	13,180	0.00%
2020/11/11	27	16.47	58	16.57	16.15	-31	13,049	-0.24%
2020/11/10	231	16.98	254	16.84	16.55	-23	12,829	-0.18%	大買/大賣/
2020/11/09	415	16.93	421	16.90	17.05	-6	12,241	-0.05%	大買/大賣/
2020/11/06	96	16.47	214	16.55	16.60	-118	10,997	-1.07%	大賣/鉅額交易
2020/11/05	70	15.10	29	15.15	15.10	41	9,976	0.41%
2020/11/04	18	15.03	13	15.00	15.25	5	9,771	0.05%
2020/11/03	16	14.82	12	15.00	14.70	4	9,658	0.04%
2020/11/02	83	14.76	83	14.95	14.70	0	9,540	0.00%
2020/10/30	134	15.47	117	15.45	15.00	17	9,403	0.18%	大買/大賣/
2020/10/29	34	15.06	19	15.09	15.10	15	8,786	0.17%
2020/10/28	271	15.46	303	15.54	15.50	-32	8,453	-0.38%	大買/大賣/
2020/10/27	21	14.59	10	14.67	14.45	11	7,583	0.15%
2020/10/26	150	15.22	176	15.08	14.70	-26	7,463	-0.35%	大買/大賣/
2020/10/23	428	14.79	403	14.98	15.05	25	7,132	0.35%	大買/大賣/
2020/10/22	421	14.52	432	14.44	14.95	-11	6,473	-0.17%	大買/大賣/
2020/10/21	111	13.07	164	13.26	13.60	-53	5,302	-1.00%	大買/大賣/
2020/10/20	10	12.35	1	12.40	12.40	9	4,980	0.18%
2020/10/16	6	12.73	13	12.48	12.30	-7	4,874	-0.14%
2020/10/15	125	12.94	18	12.97	12.55	107	4,772	2.24%	大買/鉅額交易
2020/10/14	209	12.93	226	12.91	13.00	-17	4,618	-0.37%	大買/大賣/
2020/10/13	68	12.08	24	12.11	12.40	44	4,163	1.06%
2020/10/12	20	11.49	73	11.41	11.30	-53	3,893	-1.36%
2020/10/07	0	0.00	5	11.15	11.25	-5	3,885	-0.13%
2020/10/05	0	0.00	2	10.83	11.00	-2	3,877	-0.05%
2020/09/30	19	11.04	17	11.01	10.90	2	3,861	0.05%
2020/09/29	1	11.00	5	10.65	10.65	-4	3,801	-0.11%
2020/09/28	3	10.70	0	0.00	10.70	3	3,805	0.08%
2020/09/25	26	10.67	25	10.73	10.70	1	3,799	0.03%
2020/09/24	1	10.95	18	10.96	11.05	-17	3,692	-0.46%
2020/09/23	23	11.74	19	11.78	11.20	4	3,630	0.11%
2020/09/22	159	12.70	112	12.35	11.75	47	3,599	1.31%	大買/大賣/
2020/09/21	22	11.85	31	11.97	12.35	-9	3,146	-0.29%
2020/09/17	0	0.00	6	11.30	11.25	-6	2,933	-0.20%
2020/09/16	3	11.20	0	0.00	11.15	3	2,913	0.10%
2020/09/15	1	10.95	0	0.00	11.00	1	2,885	0.03%
2020/09/11	0	0.00	5	10.80	10.75	-5	2,872	-0.17%
2020/09/10	0	0.00	10	11.07	10.95	-10	2,840	-0.35%
2020/09/09	5	11.05	4	10.93	11.00	1	2,828	0.04%
2020/09/08	3	11.12	5	11.16	11.00	-2	2,799	-0.07%
2020/09/07	7	11.34	3	11.37	11.20	4	2,771	0.14%
2020/09/04	0	0.00	1	11.30	11.25	-1	2,752	-0.04%
2020/09/03	8	11.58	6	11.65	11.40	2	2,712	0.07%
2020/09/02	57	11.77	53	11.82	11.90	4	2,642	0.15%
2020/09/01	2	11.00	12	10.84	11.35	-10	2,443	-0.41%
2020/08/31	2	10.63	5	10.70	10.70	-3	2,382	-0.13%
2020/08/28	8	10.69	7	10.72	10.55	1	2,364	0.04%
2020/08/27	7	10.79	8	11.05	10.80	-1	2,341	-0.04%
2020/08/26	4	11.03	0	0.00	11.05	4	2,369	0.17%
2020/08/25	11	11.28	18	11.45	11.45	-7	2,334	-0.30%
2020/08/24	12	11.46	7	11.46	11.30	5	2,319	0.22%
2020/08/21	9	10.98	11	11.13	10.95	-2	2,260	-0.09%
2020/08/20	10	11.01	19	11.03	10.75	-9	2,208	-0.41%
2020/08/19	235	11.89	238	11.89	11.75	-3	2,095	-0.14%	大買/大賣/
2020/08/18	33	10.56	76	10.70	11.10	-43	1,767	-2.43%
2020/08/17	18	10.00	20	10.04	10.10	-2	1,502	-0.13%
2020/08/12	1	9.58	1	9.54	9.54	0	1,433	0.00%
2020/08/06	0	0.00	12	9.85	9.90	-12	1,450	-0.83%
2020/08/05	0	0.00	2	9.95	9.84	-2	1,453	-0.14%
2020/08/04	0	0.00	10	9.73	9.90	-10	1,465	-0.68%
2020/08/03	0	0.00	4	9.89	9.71	-4	1,500	-0.27%
2020/07/31	2	9.79	4	9.70	9.69	-2	1,512	-0.13%
2020/07/30	11	9.92	2	9.86	9.78	9	1,519	0.59%
2020/07/29	84	10.24	57	10.31	9.80	27	1,516	1.78%
2020/07/28	48	9.93	42	9.93	10.05	6	1,425	0.42%
2020/07/27	2	9.60	0	0.00	9.37	2	1,378	0.15%
2020/07/24	2	9.27	0	0.00	9.31	2	1,407	0.14%
2020/07/23	5	9.76	0	0.00	9.63	5	1,403	0.36%
2020/07/20	6	9.45	0	0.00	9.57	6	1,395	0.43%
2020/07/17	0	0.00	1	9.67	9.57	-1	1,395	-0.07%
2020/07/15	20	10.35	25	10.43	10.00	-5	1,382	-0.36%
2020/07/13	8	10.15	8	10.30	10.10	0	1,257	0.00%
2020/07/08	0	0.00	5	10.15	10.15	-5	1,202	-0.42%
2020/07/07	0	0.00	5	10.08	10.20	-5	1,194	-0.42%
2020/07/03	5	10.05	0	0.00	9.96	5	1,175	0.43%
2020/07/02	3	9.94	0	0.00	10.05	3	1,173	0.26%
2020/07/01	18	10.15	18	10.35	10.05	0	1,164	0.00%
2020/06/15	1	9.43	1	9.45	9.41	0	1,081	0.00%
2020/06/11	1	10.05	1	10.30	9.64	0	1,226	0.00%
2020/06/10	0.2	9.95	0	0.00	9.95	0.2	1,217	0.01%
2020/06/09	5	10.00	0	0.00	10.00	5	1,251	0.40%
2020/06/08	2	9.99	0	0.00	10.00	2	1,259	0.16%
2020/06/05	4	10.20	11	10.10	10.10	-7	1,260	-0.56%
2020/06/04	2	10.05	0	0.00	10.05	2	1,260	0.16%
2020/06/03	7	10.08	3	10.15	10.15	4	1,273	0.31%
2020/06/02	72	10.43	69	10.40	10.10	3	1,269	0.24%
2020/05/29	31	10.03	11	10.00	9.94	20	1,190	1.68%
2020/05/25	2	9.48	0	0.00	9.46	2	1,151	0.17%
2020/05/21	0	0.00	1	10.00	9.96	-1	1,151	-0.09%
2020/05/15	0	0.00	10	9.70	9.70	-10	1,146	-0.87%
2020/05/13	2	10.10	1	10.15	10.05	1	1,137	0.09%
2020/05/12	1	9.92	14	9.98	9.92	-13	1,132	-1.15%
2020/05/11	35	10.17	9	10.28	10.20	26	1,159	2.24%
2020/05/08	34	10.50	45	10.54	10.40	-11	1,174	-0.94%
2020/05/07	21	10.20	2	10.38	10.15	19	1,178	1.61%
2020/05/06	2	10.40	1	10.40	10.40	1	1,157	0.09%
2020/05/05	10	10.25	4	10.15	10.15	6	1,146	0.52%
2020/05/04	12	10.77	2	10.10	10.10	10	1,141	0.88%
2020/04/30	15	10.18	8	10.00	10.00	7	1,085	0.64%
2020/04/29	21	9.99	21	10.15	10.15	0	1,061	0.00%
2020/04/28	0	0.00	5	9.30	9.25	-5	1,026	-0.49%
2020/04/27	0	0.00	21	9.14	9.25	-21	1,056	-1.99%
2020/04/23	1	8.61	0	0.00	8.80	1	1,081	0.09%
2020/04/17	21	9.04	0	0.00	8.88	21	1,101	1.91%
2020/04/16	0	0.00	21	9.11	9.03	-21	1,101	-1.91%
2020/04/15	0	0.00	10	8.88	8.91	-10	1,112	-0.90%
2020/04/13	5	8.55	0	0.00	8.56	5	1,181	0.42%
2020/04/09	31	8.74	21	8.80	8.58	10	1,224	0.82%
2020/03/24	0	0.00	10	7.00	6.99	-10	1,413	-0.71%
2020/03/23	0	0.00	1	6.71	6.73	-1	1,425	-0.07%
2020/03/20	1	7.10	1	7.11	7.18	0	1,446	0.00%
2020/03/19	0	0.00	5	7.07	6.75	-5	1,442	-0.35%
2020/03/18	24	7.34	24	7.45	7.50	0	1,419	0.00%
2020/03/17	0	0.00	4	7.29	7.44	-4	1,287	-0.31%
2020/03/16	0	0.00	18	8.01	7.80	-18	1,285	-1.40%
2020/03/13	11	7.91	0	0.00	8.12	11	1,275	0.86%
2020/03/12	1	8.70	26	8.69	8.78	-25	1,243	-2.01%
2020/03/11	0	0.00	3	9.55	9.50	-3	1,229	-0.24%
2020/03/02	2	9.86	3	9.95	9.97	-1	1,294	-0.08%
2020/02/27	4	10.06	2	10.30	10.05	2	1,296	0.15%
2020/02/26	0	0.00	2	10.35	10.40	-2	1,345	-0.15%
2020/02/25	5	10.47	1	10.40	10.40	4	1,343	0.30%
2020/02/21	0	0.00	1	10.75	10.75	-1	1,378	-0.07%
2020/02/20	25	10.77	0	0.00	10.90	25	1,403	1.78%
2020/02/18	0	0.00	1	10.75	10.70	-1	1,552	-0.06%
2020/02/14	0	0.00	4	11.00	10.85	-4	1,550	-0.26%
2020/02/12	1	11.05	0	0.00	11.00	1	1,559	0.06%
2020/02/11	6	10.88	0	0.00	10.75	6	1,519	0.39%
2020/02/07	1	10.50	0	0.00	10.60	1	1,417	0.07%
2020/02/03	2	9.85	2	10.05	10.10	0	1,455	0.00%
2020/01/31	0	0.00	1	10.80	10.65	-1	1,454	-0.07%
2020/01/30	71	10.97	4	11.00	10.80	67	1,658	4.04%
2020/01/17	1	12.00	0	0.00	11.90	1	1,703	0.06%
2020/01/15	2	12.00	0	0.00	11.90	2	1,680	0.12%
2020/01/14	1	11.85	4	11.86	11.80	-3	1,662	-0.18%
2020/01/13	2	11.90	4	11.80	11.90	-2	1,662	-0.12%
2020/01/09	0	0.00	6	11.78	11.70	-6	1,690	-0.35%
2020/01/08	0	0.00	4	12.25	11.75	-4	1,704	-0.23%
2020/01/07	5	12.18	26	12.32	12.00	-21	1,673	-1.25%
2020/01/03	43	12.25	7	12.35	12.20	36	1,645	2.19%
2020/01/02	28	12.58	31	12.60	12.50	-3	1,611	-0.19%
2019/12/30	1	12.15	26	12.23	12.20	-25	1,538	-1.62%
2019/12/27	22	12.05	2	12.00	12.00	20	1,536	1.30%
2019/12/26	0	0.00	7	11.90	12.00	-7	1,526	-0.46%
2019/12/24	2	11.75	0	0.00	11.75	2	1,545	0.13%
2019/12/23	0	0.00	1	11.80	11.75	-1	1,545	-0.06%
2019/12/20	2	12.05	0	0.00	12.20	2	1,525	0.13%
2019/12/19	12	11.83	16	12.00	11.95	-4	1,498	-0.27%
2019/12/18	2	11.80	0	0.00	11.70	2	1,452	0.14%
2019/12/17	7	11.69	15	11.48	11.70	-8	1,448	-0.55%
2019/12/16	5	11.40	0	0.00	11.35	5	1,473	0.34%
2019/12/11	0	0.00	1	11.70	11.65	-1	1,468	-0.07%
2019/11/28	10	11.55	10	11.50	11.60	0	1,521	0.00%
2019/11/27	1	11.55	0	0.00	11.55	1	1,523	0.07%
2019/11/25	10	11.55	0	0.00	11.45	10	1,507	0.66%
2019/11/20	1	11.15	1	11.05	11.10	0	1,511	0.00%
2019/11/19	1	11.00	1	11.05	11.05	0	1,491	0.00%
2019/11/18	2	11.25	2	11.28	11.15	0	1,473	0.00%
2019/11/12	1	10.65	0	0.00	10.70	1	1,392	0.07%
2019/11/08	0	0.00	10	10.80	10.85	-10	1,425	-0.70%
2019/11/07	13	10.95	13	10.94	10.85	0	1,468	0.00%
2019/11/04	0	0.00	5	11.05	10.90	-5	1,921	-0.26%
2019/10/31	0	0.00	7	11.31	11.30	-7	2,049	-0.34%
2019/10/30	5	11.40	15	11.32	11.45	-10	2,045	-0.49%
2019/10/29	54	12.22	29	12.02	11.55	25	2,050	1.22%
2019/10/28	0	0.00	11	11.90	11.90	-11	1,876	-0.59%
2019/10/18	13	11.00	2	11.00	10.90	11	2,002	0.55%
2019/10/16	2	10.70	0	0.00	10.80	2	2,083	0.10%
2019/10/04	1	10.65	0	0.00	10.70	1	2,814	0.04%
2019/10/02	1	10.70	0	0.00	10.65	1	2,938	0.03%
2019/09/27	12	10.75	0	0.00	10.55	12	3,095	0.39%
2019/09/26	6	11.17	0	0.00	11.10	6	3,158	0.19%
2019/09/24	0	0.00	1	11.35	11.40	-1	3,392	-0.03%
2019/09/23	2	11.45	0	0.00	11.30	2	3,537	0.06%
2019/09/20	1	11.45	0	0.00	11.45	1	4,147	0.02%
2019/09/19	1	11.50	5	11.55	11.45	-4	4,592	-0.09%
2019/09/18	0	0.00	1	11.30	11.30	-1	4,891	-0.02%
2019/09/04	1	11.50	1	11.40	11.35	0	5,296	0.00%
2019/09/03	5	11.25	15	11.45	11.25	-10	5,253	-0.19%
2019/08/29	12	11.25	2	11.15	11.15	10	5,241	0.19%
2019/08/28	0	0.00	1	11.35	11.35	-1	5,263	-0.02%
2019/08/27	6	11.43	3	11.65	11.35	3	5,327	0.06%
2019/08/26	3	11.65	9	11.49	11.65	-6	5,330	-0.11%
2019/08/23	3	11.25	0	0.00	11.25	3	5,350	0.06%
2019/08/22	4	11.55	6	11.53	11.35	-2	5,674	-0.04%
2019/08/21	0	0.00	2	11.55	11.55	-2	5,884	-0.03%
2019/08/19	2	11.53	1	11.60	11.65	1	5,919	0.02%
2019/08/16	0	0.00	3	11.50	11.40	-3	5,906	-0.05%
2019/08/15	3	11.35	0	0.00	11.35	3	5,894	0.05%
2019/08/14	0	0.00	20	11.80	11.65	-20	5,880	-0.34%
2019/08/13	3	12.05	18	12.12	12.00	-15	5,841	-0.26%
2019/08/12	8	12.09	14	12.24	12.10	-6	5,832	-0.10%
2019/08/08	16	12.55	26	12.46	12.40	-10	5,792	-0.17%
2019/08/07	30	12.41	16	12.10	12.30	14	5,742	0.24%
2019/08/06	151	12.62	144	12.57	12.25	7	5,674	0.12%	大買/大賣/
2019/08/05	13	12.04	0	0.00	12.15	13	5,412	0.24%
2019/08/02	15	12.23	25	11.98	11.70	-10	5,353	-0.19%
2019/08/01	5	11.80	3	11.75	11.75	2	5,270	0.04%
2019/07/31	6	11.65	0	0.00	11.60	6	5,230	0.11%
2019/07/30	3	11.65	3	11.90	11.50	0	5,202	0.00%
2019/07/29	10	12.00	5	11.90	11.90	5	5,169	0.10%
2019/07/26	6	12.05	3	12.05	12.05	3	5,157	0.06%
2019/07/25	6	12.39	9	12.26	12.20	-3	5,143	-0.06%
2019/07/24	7	11.97	4	12.08	12.05	3	5,046	0.06%
2019/07/23	13	12.00	6	12.15	12.00	7	5,015	0.14%
2019/07/22	10	12.06	9	12.05	12.05	1	4,982	0.02%
2019/07/19	14	12.24	17	12.42	12.05	-3	4,969	-0.06%
2019/07/18	1	12.20	3	12.15	12.00	-2	4,897	-0.04%
2019/07/17	5	11.97	2	11.95	12.05	3	4,864	0.06%
2019/07/16	2	12.30	1	12.35	12.20	1	4,855	0.02%
2019/07/15	13	12.08	15	11.98	12.10	-2	4,826	-0.04%
2019/07/12	38	12.53	7	12.69	12.40	31	4,734	0.65%
2019/07/11	96	13.30	77	13.21	13.10	19	4,624	0.41%
2019/07/10	143	13.39	226	13.44	13.75	-83	4,472	-1.86%	大買/大賣/
2019/07/09	37	12.55	12	12.68	12.50	25	4,137	0.60%
2019/07/08	260	12.75	203	12.73	12.45	57	4,097	1.39%	大買/大賣/
2019/07/05	29	12.49	30	12.47	12.45	-1	4,038	-0.02%
2019/07/04	18	13.04	69	13.01	12.90	-51	4,030	-1.27%
2019/07/03	74	12.86	84	13.00	12.80	-10	3,992	-0.25%
2019/07/02	190	13.01	242	13.11	12.80	-52	4,026	-1.29%	大買/大賣/
2019/07/01	107	12.99	83	13.07	13.05	24	4,113	0.58%	大買/
2019/06/28	206	12.65	184	12.75	13.00	22	4,020	0.55%	大買/大賣/
2019/06/27	598	12.92	548	12.94	13.00	50	3,877	1.29%	大買/大賣/
2019/06/26	284	12.34	297	12.37	12.65	-13	3,282	-0.40%	大買/大賣/
2019/06/25	375	11.85	323	11.90	11.50	52	2,854	1.82%	大買/大賣/
2019/06/24	53	11.44	84	11.54	11.75	-31	2,509	-1.24%
2019/06/21	34	11.10	32	11.25	10.70	2	2,293	0.09%
2019/06/20	3	10.90	0	0.00	10.90	3	2,237	0.13%
2019/06/19	0	0.00	2	10.65	10.70	-2	2,220	-0.09%
2019/06/18	31	10.83	31	10.80	10.70	0	2,213	0.00%
2019/06/17	15	10.62	19	10.49	10.45	-4	2,136	-0.19%
2019/06/13	3	10.15	0	0.00	10.05	3	2,234	0.13%
2019/06/10	1	10.10	0	0.00	10.10	1	2,229	0.04%
2019/06/06	2	10.15	0	0.00	10.15	2	2,238	0.09%
2019/06/04	0	0.00	2	10.55	10.35	-2	2,212	-0.09%
2019/06/03	51	11.09	53	11.19	10.95	-2	2,179	-0.09%
2019/05/31	8	11.04	5	10.95	11.05	3	2,114	0.14%
2019/05/30	35	11.11	12	11.06	10.95	23	2,092	1.10%
2019/05/29	187	11.32	179	11.39	11.15	8	2,020	0.40%	大買/大賣/
2019/05/28	47	11.04	54	11.16	11.40	-7	1,689	-0.41%
2019/05/27	1	10.45	35	10.41	10.40	-34	1,478	-2.30%
2019/05/24	0	0.00	3	10.05	10.10	-3	1,461	-0.21%
2019/05/21	2	9.80	1	9.75	9.98	1	1,449	0.07%
2019/05/17	0	0.00	1	9.79	9.75	-1	1,518	-0.07%
2019/05/15	4	10.05	1	10.10	9.91	3	1,524	0.20%
2019/05/14	16	10.05	21	10.13	10.05	-5	1,546	-0.32%
2019/05/13	5	9.88	0	0.00	9.70	5	1,510	0.33%
2019/05/03	2	9.88	0	0.00	9.97	2	1,490	0.13%
2019/04/26	0	0.00	2	9.89	9.84	-2	1,488	-0.13%
2019/04/25	2	10.05	10	10.00	9.98	-8	1,493	-0.54%
2019/04/23	0	0.00	4	10.20	10.10	-4	1,491	-0.27%
2019/04/22	1	10.20	0	0.00	10.15	1	1,480	0.07%
2019/04/18	4	10.23	2	10.13	10.10	2	1,454	0.14%
2019/04/17	2	10.40	0	0.00	10.40	2	1,455	0.14%
2019/04/16	2	10.40	15	10.44	10.45	-13	1,447	-0.90%
2019/04/15	12	10.60	0	0.00	10.55	12	1,439	0.83%
2019/04/12	5	10.50	0	0.00	10.50	5	1,437	0.35%
2019/04/11	8	10.61	36	10.72	10.50	-28	1,434	-1.95%
2019/04/10	25	10.59	350	10.68	10.55	-325	1,397	-23.25%	大賣/鉅額交易
2019/04/09	6	11.43	0	0.00	11.30	6	1,314	0.46%
2019/04/08	80	11.70	64	11.68	11.50	16	1,295	1.24%
2019/04/03	395	11.55	67	11.41	11.40	328	1,213	27.03%	大買/鉅額交易
2019/03/29	5	11.00	0	0.00	10.90	5	1,213	0.41%
2019/03/28	28	10.84	6	10.90	10.80	22	1,306	1.68%
2019/03/27	0	10.50	0	0.00	10.55	0	1,283	0.00%
2019/03/26	0	0.00	2	10.45	10.50	-2	1,285	-0.16%
2019/03/25	2	10.35	0	0.00	10.30	2	1,300	0.15%
2019/03/22	0	0.00	2	10.40	10.45	-2	1,289	-0.16%
2019/03/21	0	0.00	1	10.40	10.40	-1	1,275	-0.08%
2019/03/20	18	10.65	18	10.62	10.50	0	1,264	0.00%
2019/03/19	25	10.96	32	11.06	10.60	-7	1,246	-0.56%
2019/03/18	0	0.00	2	10.55	10.55	-2	1,117	-0.18%
2019/03/14	0	0.00	14	10.43	10.45	-14	1,093	-1.28%
2019/03/13	4	10.40	0	0.00	10.30	4	1,083	0.37%
2019/03/08	2	10.00	1	10.00	10.00	1	1,083	0.09%
2019/03/07	10	10.15	1	10.05	10.05	9	1,087	0.83%
2019/03/06	1	10.30	0	0.00	10.25	1	1,095	0.09%
2019/03/05	0	0.00	8	10.30	10.35	-8	1,104	-0.72%
2019/02/26	0	0.00	2	10.40	10.30	-2	1,102	-0.18%
2019/02/25	18	10.63	5	10.54	10.65	13	1,101	1.18%
2019/02/22	1	10.25	0	0.00	10.25	1	1,058	0.09%
2019/02/19	3	10.33	6	10.45	10.20	-3	1,086	-0.28%
2019/02/18	12	10.15	8	10.18	10.35	4	1,064	0.38%
2019/02/14	0	0.00	3	9.94	9.93	-3	1,030	-0.29%
2019/02/13	4	10.05	1	10.05	10.00	3	1,015	0.30%
2019/02/11	0	0.00	2	9.51	9.48	-2	984	-0.20%
2019/01/22	0	0.00	3	9.46	9.48	-3	1,089	-0.28%
2019/01/17	5	9.50	5	9.61	9.41	0	1,116	0.00%
2019/01/09	0	0.00	2	9.61	9.50	-2	1,123	-0.18%
2019/01/08	0	0.00	2	9.38	9.31	-2	1,132	-0.18%
2019/01/02	0	0.00	2	9.67	9.66	-2	1,216	-0.16%
2018/12/28	0	0.00	1	9.80	9.71	-1	1,223	-0.08%
2018/12/26	9	10.18	9	10.14	9.75	0	1,241	0.00%
2018/12/25	7	10.39	8	10.41	10.30	-1	1,209	-0.08%
2018/12/24	8	10.71	14	10.95	10.60	-6	1,155	-0.52%
2018/12/22	1	10.40	4	10.41	10.35	-3	1,047	-0.29%
2018/12/21	13	9.88	16	10.40	10.45	-3	1,001	-0.30%
2018/12/18	6	9.93	0	0.00	9.83	6	912	0.66%
2018/12/14	1	9.90	0	0.00	9.72	1	901	0.11%
2018/12/04	2	10.10	0	0.00	10.10	2	1,000	0.20%
2018/12/03	10	10.10	0	0.00	10.10	10	1,023	0.98%
2018/11/30	0	0.00	1	9.92	9.92	-1	1,049	-0.10%
2018/11/28	0	0.00	1	9.57	9.70	-1	1,137	-0.09%
2018/11/21	0	0.00	2	9.44	9.53	-2	1,572	-0.13%
2018/11/20	1	9.35	0	0.00	9.37	1	1,580	0.06%
2018/11/19	1	9.30	0	0.00	9.38	1	1,589	0.06%
2018/11/16	0	0.00	9	9.33	9.30	-9	1,590	-0.57%
2018/11/13	1	9.85	0	0.00	9.89	1	1,598	0.06%
2018/11/09	1	10.00	0	0.00	10.05	1	1,646	0.06%
2018/11/08	1	10.40	8	10.36	10.15	-7	1,677	-0.42%
2018/11/07	4	10.28	0	0.00	10.20	4	1,696	0.24%
2018/11/02	1	10.30	0	0.00	10.25	1	1,755	0.06%
2018/11/01	0	0.00	1	10.20	10.35	-1	1,749	-0.06%
2018/10/31	0	0.00	1	9.55	9.56	-1	1,732	-0.06%
2018/10/26	5	9.33	0	0.00	9.20	5	1,802	0.28%
2018/10/24	0	0.00	1	9.92	10.00	-1	1,862	-0.05%
2018/10/22	3	10.20	11	10.23	10.20	-8	2,011	-0.40%
2018/10/17	2	10.35	0	0.00	10.40	2	2,600	0.08%
2018/10/12	5	10.05	1	9.85	9.91	4	2,664	0.15%
2018/10/11	10	9.99	1	9.99	9.99	9	2,776	0.32%
2018/10/08	0	0.00	5	11.35	11.20	-5	2,883	-0.17%
2018/10/05	0	0.00	2	11.95	11.40	-2	2,890	-0.07%
2018/10/04	0	0.00	1	12.20	12.20	-1	2,878	-0.03%
2018/10/03	1	12.60	2	12.40	12.30	-1	2,887	-0.03%
2018/10/02	1	12.80	0	0.00	12.65	1	2,914	0.03%
2018/09/21	3	12.42	2	12.45	12.50	1	3,509	0.03%
2018/09/17	1	12.80	0	0.00	12.70	1	3,637	0.03%
2018/09/11	0	0.00	1	12.65	12.65	-1	3,752	-0.03%
2018/09/10	1	12.85	1	12.55	12.35	0	3,756	0.00%
2018/09/07	1	13.95	0	0.00	13.15	1	3,808	0.03%
2018/09/05	3	14.47	2	14.40	14.20	1	3,800	0.03%
2018/09/03	1	14.15	1	14.15	14.30	0	3,806	0.00%
2018/08/31	1	13.85	2	14.43	14.00	-1	3,770	-0.03%
2018/08/30	2	14.03	5	14.06	13.85	-3	3,686	-0.08%
2018/08/29	24	14.19	21	14.29	14.40	3	3,660	0.08%
2018/08/27	1	12.75	2	12.93	13.10	-1	3,589	-0.03%
2018/08/24	1	12.90	0	0.00	12.90	1	3,630	0.03%
2018/08/22	1	13.35	2	13.45	13.35	-1	3,818	-0.03%
2018/08/20	13	13.92	2	14.23	14.10	11	3,895	0.28%
2018/08/17	2	14.15	0	0.00	14.15	2	3,911	0.05%
2018/08/16	18	14.51	18	14.53	14.50	0	3,926	0.00%
2018/08/15	3	13.70	0	0.00	13.80	3	3,977	0.08%
2018/08/14	2	14.05	2	14.13	14.10	0	4,041	0.00%
2018/08/13	8	14.15	2	14.78	14.35	6	4,102	0.15%
2018/08/10	1	15.65	0	0.00	15.65	1	4,071	0.02%
2018/08/09	0	0.00	2	15.65	15.65	-2	4,101	-0.05%
2018/08/08	3	15.80	0	0.00	15.85	3	4,171	0.07%
2018/08/06	1	15.65	0	0.00	15.65	1	4,330	0.02%
2018/08/03	0	0.00	7	15.68	15.80	-7	4,451	-0.16%
2018/08/01	0	0.00	1	16.20	16.20	-1	4,757	-0.02%
2018/07/31	8	16.70	14	16.70	16.50	-6	4,782	-0.13%
2018/07/30	1	16.65	11	16.60	16.70	-10	4,844	-0.21%
2018/07/27	5	16.89	5	16.92	17.10	0	4,977	0.00%
2018/07/26	92	16.83	98	16.66	16.65	-6	4,929	-0.12%
2018/07/25	52	16.94	24	17.05	17.05	28	4,817	0.58%
2018/07/24	37	15.51	41	15.52	15.75	-4	4,673	-0.09%
2018/07/18	3	15.92	9	15.96	15.95	-6	5,213	-0.12%
2018/07/17	28	15.59	21	15.56	15.60	7	5,226	0.13%
2018/07/12	6	14.56	0	0.00	14.55	6	5,536	0.11%
2018/07/09	0	0.00	7	14.93	14.80	-7	6,051	-0.12%
2018/07/06	18	15.08	17	15.26	15.25	1	6,270	0.02%
2018/07/05	46	15.80	49	15.55	15.75	-3	6,463	-0.05%
2018/07/04	0	0.00	8	14.64	15.20	-8	6,224	-0.13%
2018/07/03	2	13.85	2	14.40	13.85	0	6,499	0.00%
2018/06/29	0	0.00	2	14.75	14.65	-2	7,726	-0.03%
2018/06/27	24	15.30	1	15.15	15.15	23	8,423	0.27%
2018/06/26	3	15.15	2	14.80	15.50	1	8,627	0.01%
2018/06/25	4	14.40	5	14.66	14.40	-1	8,774	-0.01%
2018/06/22	7	14.97	1	15.75	14.85	6	9,006	0.07%
2018/06/21	2	15.83	0	0.00	15.80	2	9,407	0.02%
2018/06/20	13	16.19	28	16.05	16.00	-15	10,062	-0.15%
2018/06/19	13	16.53	10	16.65	16.50	3	10,546	0.03%
2018/06/15	17	17.39	11	17.14	16.95	6	11,596	0.05%
2018/06/14	5	16.96	10	16.95	16.80	-5	12,274	-0.04%
2018/06/13	25	17.16	36	16.95	16.95	-11	12,508	-0.09%
2018/06/12	9	17.05	4	17.05	16.85	5	12,583	0.04%
2018/06/11	7	17.41	4	17.40	17.35	3	12,666	0.02%
2018/06/08	37	18.10	39	18.29	18.00	-2	12,745	-0.02%
2018/06/07	0	0.00	1	18.05	18.05	-1	13,005	-0.01%
2018/06/06	56	18.24	55	18.41	18.05	1	13,307	0.01%
2018/06/05	40	18.16	13	18.11	18.20	27	13,595	0.20%
2018/06/04	10	17.85	1	17.90	17.75	9	14,064	0.06%
2018/06/01	10	17.80	7	17.51	17.70	3	14,577	0.02%
2018/05/31	20	18.06	1	17.80	17.70	19	15,099	0.13%
2018/05/30	9	17.59	2	17.78	18.00	7	15,866	0.04%
2018/05/29	3	17.40	14	17.29	17.20	-11	16,729	-0.07%
2018/05/28	3	17.73	7	17.88	17.70	-4	17,252	-0.02%
2018/05/25	0	0.00	2	18.35	18.05	-2	18,008	-0.01%
2018/05/24	2	18.15	1	18.25	18.20	1	18,899	0.01%
2018/05/23	7	18.21	0	0.00	18.25	7	19,473	0.04%
2018/05/22	7	19.16	1	19.35	19.05	6	19,658	0.03%
2018/05/21	21	19.38	23	19.13	19.00	-2	19,665	-0.01%
2018/05/18	1	18.50	0.1	18.60	18.50	0.9	19,652	0.00%
2018/05/17	3	18.82	1.3	18.73	18.65	1.7	19,691	0.01%
2018/05/16	3	19.07	5	19.15	18.90	-2	19,711	-0.01%
2018/05/15	3	18.80	7	18.79	18.55	-4	19,715	-0.02%
2018/05/14	16	18.46	1	18.30	18.30	15	19,746	0.08%
2018/05/11	8	19.10	19	19.16	19.00	-11	19,723	-0.06%
2018/05/10	13	20.29	10	20.49	20.10	3	19,658	0.02%
2018/05/09	25	20.81	20	20.83	20.20	5	19,617	0.03%
2018/05/08	6	19.93	1	19.95	19.70	5	19,609	0.03%
2018/05/07	6	19.78	8	19.80	19.70	-2	19,730	-0.01%
2018/05/04	14	20.33	11	20.38	20.20	3	20,048	0.01%
2018/05/02	12	19.94	10	20.02	19.50	2	20,180	0.01%
2018/04/30	6	19.75	6	19.93	20.25	0	20,813	0.00%
2018/04/27	3	19.83	8	20.01	20.50	-5	21,028	-0.02%
2018/04/26	15	19.24	31	18.77	18.65	-16	21,311	-0.08%
2018/04/25	247	20.23	28	19.41	20.20	219	21,444	1.02%	大買/鉅額交易
2018/04/24	43.4	20.15	47	20.40	19.70	-3.6	21,421	-0.02%
2018/04/23	16	22.25	43	21.99	21.75	-27	21,234	-0.13%
2018/04/20	20	21.91	117	22.28	21.90	-97	21,144	-0.46%	大賣/
2018/04/19	22	23.15	116	22.70	22.80	-94	21,078	-0.45%	大賣/
2018/04/18	10	22.09	9	22.07	22.15	1	21,106	0.00%
2018/04/17	36	21.71	5	21.76	21.00	31	21,294	0.15%
2018/04/16	15	22.35	21	22.41	22.10	-6	21,233	-0.03%
2018/04/13	39	23.71	33	23.55	23.15	6	21,163	0.03%
2018/04/12	36	23.26	55	23.40	23.10	-19	20,778	-0.09%
2018/04/11	41	23.21	43	22.88	22.95	-2	20,546	-0.01%
2018/04/10	31	23.67	36	23.22	23.00	-5	20,305	-0.02%
2018/04/09	103	24.78	24	24.53	24.20	79	20,075	0.39%	大買/
2018/04/03	149	24.41	94	24.23	24.80	55	19,766	0.28%	大買/
2018/04/02	54	25.05	63	25.11	24.20	-9	19,384	-0.05%
2018/03/31	25	23.32	34	23.18	23.90	-9	18,544	-0.05%
2018/03/30	132	22.91	133	22.36	22.20	-1	18,169	-0.01%	大買/大賣/
2018/03/29	41	23.96	40	23.70	23.45	1	17,840	0.01%
2018/03/28	57	23.44	54	23.66	23.60	3	17,599	0.02%
2018/03/27	40	23.42	45	23.34	23.30	-5	17,423	-0.03%
2018/03/26	59	23.95	61	23.65	23.20	-2	17,178	-0.01%
2018/03/23	90	23.91	79	23.80	24.30	11	16,765	0.07%
2018/03/22	75	23.98	128	23.69	23.20	-53	16,108	-0.33%	大賣/
2018/03/21	92	26.28	108	26.52	25.45	-16	15,576	-0.10%	大賣/
2018/03/20	71	25.06	58	25.38	25.75	13	14,514	0.09%
2018/03/19	7	23.08	28	23.36	23.45	-21	13,762	-0.15%
2018/03/16	1	21.60	16	21.46	21.35	-15	13,532	-0.11%
2018/03/15	2	21.65	32	21.49	21.60	-30	13,522	-0.22%
2018/03/14	10	22.77	14	22.56	22.50	-4	13,429	-0.03%
2018/03/13	43	23.03	13	22.93	23.10	30	13,352	0.22%
2018/03/12	52	21.54	20	21.60	22.05	32	13,259	0.24%
2018/03/09	33	23.83	66	23.54	22.95	-33	13,083	-0.25%
2018/03/08	100	27.23	91	25.65	25.45	9	12,833	0.07%
2018/03/07	78	27.99	32	27.57	28.25	46	12,386	0.37%
2018/03/06	51	24.51	13	24.77	25.70	38	12,016	0.32%
2018/03/05	120	22.71	130	23.33	23.40	-10	11,526	-0.09%	大買/大賣/
2018/03/02	299	20.34	251	20.05	21.30	48	10,741	0.45%	大買/大賣/
2018/03/01	69	19.58	48	19.54	19.40	21	9,776	0.21%
2018/02/27	122	19.66	113	19.60	19.85	9	9,232	0.10%	大買/大賣/
2018/02/26	74	20.05	46	20.22	20.40	28	8,440	0.33%
2018/02/23	20	18.16	37	18.43	18.55	-17	7,520	-0.23%
2018/02/22	29	16.76	8	16.73	16.90	21	6,916	0.30%
2018/02/21	3	15.77	1	16.05	16.10	2	6,658	0.03%
2018/02/12	8	14.83	6	14.80	14.65	2	6,559	0.03%
2018/02/09	0	0.00	2	14.00	14.30	-2	6,480	-0.03%
2018/02/08	10	15.13	13	15.25	14.95	-3	6,398	-0.05%
2018/02/07	1	15.45	0	0.00	15.30	1	6,356	0.02%
2018/02/06	20	15.41	34	15.92	15.35	-14	6,289	-0.22%
2018/02/05	34	16.90	33	16.60	17.05	1	6,203	0.02%
2018/02/02	0	0.00	1	17.70	17.30	-1	6,130	-0.02%
2018/02/01	26	17.72	26	17.90	17.75	0	6,086	0.00%
2018/01/31	35	17.64	38	17.40	18.00	-3	5,977	-0.05%
2018/01/30	15	17.69	48	17.80	17.40	-33	5,781	-0.57%
2018/01/29	93	18.49	39	18.30	18.50	54	5,603	0.96%
2018/01/26	56	17.55	57	17.75	17.60	-1	5,201	-0.02%
2018/01/25	4	17.60	7	17.52	17.65	-3	5,043	-0.06%
2018/01/24	135	18.08	159	17.82	17.65	-24	4,932	-0.49%	大買/大賣/
2018/01/23	46	17.75	35	17.42	17.20	11	4,276	0.26%
2018/01/22	51	16.73	28	16.44	17.35	23	3,898	0.59%
2018/01/19	42	15.74	48	15.84	15.80	-6	3,421	-0.18%
2018/01/18	38	15.23	48	15.12	14.90	-10	3,179	-0.31%
2018/01/16	6	14.40	4	14.85	14.40	2	3,069	0.07%
2018/01/15	14	14.60	4	14.73	14.45	10	3,015	0.33%
2018/01/12	91	15.23	107	15.41	15.00	-16	2,958	-0.54%	大賣/
2018/01/11	27	15.27	65	15.00	15.45	-38	2,714	-1.40%
2018/01/10	0	0.00	6	14.02	14.05	-6	2,417	-0.25%
2018/01/09	1	13.65	3	14.00	14.00	-2	2,521	-0.08%
2018/01/08	5	13.65	0	0.00	13.65	5	2,502	0.20%
2018/01/04	1	13.85	1	13.50	14.00	0	2,541	0.00%
2018/01/03	1	13.30	0	0.00	13.30	1	2,519	0.04%