映泰 (2399)-新光-台中券商分點個股進出

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
▼0.10
漲幅
-0.49%
成交量
570張
產業
上市電腦週邊類股
313人加入追蹤

立即追蹤
本地時間:13:30

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	20.35	1	20.40	20.30	1	3,226	0.03%
2024/04/25	0	0.00	1	20.40	20.40	-1	3,235	-0.03%
2024/04/24	1	20.60	0	0.00	20.65	1	3,247	0.03%
2024/04/23	0	0.00	9	20.43	20.45	-9	3,252	-0.28%
2024/04/22	0	20.50	5	20.59	20.20	-5	3,260	-0.15%
2024/04/19	3	20.50	1	20.45	20.40	2	3,263	0.06%
2024/04/18	0	0.00	6	21.30	21.30	-6	3,301	-0.18%
2024/04/17	2	21.55	6	21.52	21.50	-4	3,393	-0.12%
2024/04/16	33	21.52	41	21.39	21.25	-8	3,411	-0.23%
2024/04/15	38	22.42	12	22.30	22.20	26	3,405	0.76%
2024/04/12	4	22.95	5.1	23.05	22.95	-1.1	3,392	-0.03%
2024/04/11	18.1	22.79	6	22.80	22.85	12.1	3,397	0.36%
2024/04/10	0	23.20	8	23.25	23.05	-8	3,402	-0.24%
2024/04/09	5.1	22.94	4	23.20	23.05	1.1	3,443	0.03%
2024/04/08	3	22.98	0	0.00	22.90	3	3,458	0.09%
2024/04/03	4	23.01	32	23.05	23.10	-28	3,469	-0.81%
2024/04/02	1	23.50	20	23.19	23.10	-19	3,531	-0.54%
2024/04/01	0	0.00	18	23.41	23.40	-18	3,715	-0.48%
2024/03/29	1	23.25	6	23.63	23.20	-5	3,733	-0.13%
2024/03/28	2	23.30	7	23.30	23.30	-5	3,767	-0.13%
2024/03/27	7	23.26	2	23.30	23.30	5	3,774	0.13%
2024/03/26	21	23.53	91	23.66	23.25	-70	3,782	-1.85%
2024/03/25	0	23.13	6	23.15	23.15	-6	3,757	-0.16%
2024/03/22	3	23.00	17	23.11	23.10	-14	3,785	-0.37%
2024/03/21	51	22.90	35	22.92	22.90	16	3,797	0.42%
2024/03/20	3	22.93	42	22.81	22.80	-39	3,812	-1.02%
2024/03/19	6	23.33	0	0.00	23.15	6	3,828	0.16%
2024/03/18	0	23.48	0	0.00	23.40	0	3,993	0.00%
2024/03/15	1	23.35	16	23.44	23.35	-15	4,061	-0.37%
2024/03/14	6	23.68	21	23.79	23.75	-15	4,124	-0.36%
2024/03/13	33	24.26	42	23.84	23.80	-9	4,252	-0.21%
2024/03/12	85	24.72	92	24.58	24.80	-7	4,941	-0.14%
2024/03/11	22	23.99	7	23.96	24.10	15	5,391	0.28%
2024/03/08	14.1	23.88	27.2	23.67	23.90	-13.1	5,484	-0.24%
2024/03/07	58	24.65	230.1	24.31	24.15	-172.1	5,448	-3.16%	大賣/鉅額交易
2024/03/06	35	24.84	40	24.76	24.65	-5	5,366	-0.09%
2024/03/05	60.1	25.18	75	25.48	25.15	-14.9	5,334	-0.28%
2024/03/04	27	25.04	87	24.88	24.65	-60	5,159	-1.16%
2024/03/01	85	26.29	68.8	26.83	25.95	16.2	5,079	0.32%
2024/02/29	3	25.47	60	26.62	26.65	-57	4,615	-1.23%
2024/02/27	9	24.44	14	24.38	24.25	-5	4,502	-0.11%
2024/02/26	8	24.79	5	24.75	24.90	3	4,489	0.07%
2024/02/23	3	24.42	0	0.00	24.35	3	4,488	0.07%
2024/02/22	10	24.72	7	24.64	24.55	3	4,511	0.07%
2024/02/21	5	24.85	4	24.85	24.75	1	4,502	0.02%
2024/02/20	28	24.97	14	24.95	24.90	14	4,483	0.31%
2024/02/19	9	25.68	8	25.54	25.45	1	4,459	0.02%
2024/02/16	57	25.78	105.4	25.82	25.80	-48.4	4,428	-1.09%	大賣/
2024/02/15	56	24.72	67.6	24.37	24.40	-11.6	4,183	-0.28%
2024/02/05	27.5	23.48	48	23.65	23.10	-20.5	4,046	-0.51%
2024/02/02	2	22.98	0	0.00	22.90	2	4,026	0.05%
2024/02/01	2	22.88	4	22.94	22.85	-2	4,218	-0.05%
2024/01/31	2	23.03	1	23.05	23.00	1	4,248	0.02%
2024/01/30	0	0.00	43	23.15	23.15	-43	4,267	-1.01%
2024/01/29	0	0.00	13	23.17	23.15	-13	4,291	-0.30%
2024/01/26	4	23.28	9	23.16	23.15	-5	4,346	-0.12%
2024/01/25	15	23.83	5	23.61	23.75	10	4,429	0.23%
2024/01/24	0	23.50	1	23.30	23.30	-1	4,401	-0.02%
2024/01/23	2	23.40	2	23.40	23.45	0	4,458	0.00%
2024/01/22	1	23.60	2	23.48	23.55	-1	4,494	-0.02%
2024/01/19	0	23.10	2	23.25	23.05	-2	4,589	-0.04%
2024/01/18	1	22.75	3	22.80	22.85	-2	4,682	-0.04%
2024/01/17	6	23.46	6	23.14	23.10	0	4,823	0.00%
2024/01/16	11	23.60	11	23.55	23.50	0	4,980	0.00%
2024/01/15	10	23.63	11	23.80	23.80	-1	5,170	-0.02%
2024/01/12	6.1	23.69	15	23.85	23.60	-8.9	5,190	-0.17%
2024/01/11	35	23.87	45	23.84	24.35	-10	5,159	-0.19%
2024/01/10	7	23.51	5	23.30	23.30	2	5,118	0.04%
2024/01/09	5.1	23.66	9	23.79	23.60	-3.9	5,121	-0.08%
2024/01/08	3	23.90	3	23.65	23.70	0	5,131	0.00%
2024/01/04	1	23.85	5	23.95	23.95	-4	5,273	-0.08%
2024/01/03	5	24.60	6	24.55	24.15	-1	5,419	-0.02%
2024/01/02	0	0.00	63	24.65	24.65	-63	5,499	-1.15%
2023/12/29	6	24.65	17	24.45	24.40	-11	5,503	-0.20%
2023/12/28	10.1	25.11	63	24.90	24.70	-52.9	5,508	-0.96%
2023/12/27	47.2	25.18	215	25.19	25.05	-167.8	5,464	-3.07%	大賣/鉅額交易
2023/12/26	33	24.54	9	24.37	24.30	24	5,325	0.45%
2023/12/25	2	24.28	14	24.20	24.20	-12	5,306	-0.23%
2023/12/22	1	23.90	0	0.00	23.90	1	5,272	0.02%
2023/12/21	6	24.00	6	23.73	23.75	0	5,272	0.00%
2023/12/20	21	23.56	28	23.75	23.85	-7	5,292	-0.13%
2023/12/19	12	23.59	17	23.39	23.45	-5	5,302	-0.09%
2023/12/18	6	24.14	4	23.90	23.80	2	5,370	0.04%
2023/12/15	2	24.18	19	24.10	24.10	-17	5,403	-0.31%
2023/12/14	0	0.00	11	24.40	24.40	-11	5,412	-0.20%
2023/12/13	60.1	24.55	102	24.72	24.50	-41.9	5,446	-0.77%	大賣/
2023/12/12	27	24.26	30	24.05	24.05	-3	5,464	-0.05%
2023/12/11	51	24.88	20	24.79	24.65	31	5,409	0.57%
2023/12/08	36	25.63	35.1	25.59	25.20	0.9	5,341	0.02%
2023/12/07	264.7	26.62	433.3	26.26	25.15	-168.6	5,206	-3.24%	大買/大賣/鉅額交易
2023/12/06	95	26.19	119.8	25.80	26.40	-24.8	4,527	-0.55%	大賣/
2023/12/05	57	24.13	84	24.29	24.00	-27	3,970	-0.68%
2023/12/04	32	24.06	50	24.09	23.75	-18	3,887	-0.46%
2023/12/01	0	0.00	10	23.67	23.65	-10	3,877	-0.26%
2023/11/30	3.1	23.82	40	23.84	23.80	-37	3,881	-0.95%
2023/11/29	14	24.07	24	23.92	23.75	-10	3,895	-0.26%
2023/11/28	15.1	23.69	15	23.80	23.90	0.1	3,976	0.00%
2023/11/27	9	23.16	11	23.00	23.00	-2	3,937	-0.05%
2023/11/24	13	23.38	6	23.31	23.30	7	3,977	0.18%
2023/11/22	20	24.24	11	24.08	24.05	9	3,996	0.23%
2023/11/21	20	24.56	28	24.48	24.40	-8	4,093	-0.20%
2023/11/20	2	24.25	5	24.23	24.20	-3	4,386	-0.07%
2023/11/17	9	23.98	1	23.95	23.90	8	4,391	0.18%
2023/11/16	15	24.34	36	24.28	24.20	-21	4,404	-0.48%
2023/11/15	40	24.33	59	24.48	24.30	-19	4,398	-0.43%
2023/11/14	85	24.45	27	24.36	24.35	58	4,441	1.31%
2023/11/13	66	24.42	115	24.45	24.40	-49	4,590	-1.07%	大賣/
2023/11/10	72	23.85	75	23.58	23.55	-3	4,537	-0.07%
2023/11/09	123	24.64	123.1	24.23	24.10	-0.1	4,518	0.00%	大買/大賣/
2023/11/08	1	24.45	1	24.35	24.15	0	4,352	0.00%
2023/11/07	15	24.40	28	24.37	24.35	-13	4,347	-0.30%
2023/11/06	36	24.34	41.1	24.50	24.50	-5.1	4,382	-0.12%
2023/11/03	14	24.38	16	24.45	24.45	-2	4,397	-0.05%
2023/11/02	81	24.13	217.1	24.04	24.25	-136.1	4,367	-3.12%	大賣/鉅額交易
2023/11/01	50	23.45	70	23.45	23.25	-20	4,306	-0.46%
2023/10/31	93.1	23.82	103	23.77	23.55	-10	4,300	-0.23%	大賣/
2023/10/30	113	23.71	36	23.58	23.55	77	4,296	1.79%	大買/
2023/10/27	139.1	24.42	153	24.35	24.20	-13.9	4,346	-0.32%	大買/大賣/
2023/10/26	116	24.58	131	24.28	23.90	-15	4,321	-0.35%	大買/大賣/
2023/10/25	120	24.80	136	24.74	24.30	-16	4,347	-0.37%	大買/大賣/
2023/10/24	180	24.30	240	24.41	24.45	-60	4,266	-1.41%	大買/大賣/
2023/10/23	81.1	24.21	95.1	24.18	24.05	-14	4,260	-0.33%
2023/10/20	25	22.43	10	22.47	22.50	15	4,310	0.35%
2023/10/19	5.1	23.17	13	23.01	22.90	-7.9	4,367	-0.18%
2023/10/18	66.1	23.58	155	23.37	23.35	-89	4,473	-1.99%	大賣/
2023/10/17	59.1	23.92	86	23.40	23.35	-27	4,516	-0.60%
2023/10/16	88	23.65	56	23.61	23.60	32	4,719	0.68%
2023/10/13	91	24.31	88.5	24.15	24.15	2.5	5,274	0.05%
2023/10/12	330.5	24.90	331	25.00	24.85	-0.5	5,447	-0.01%	大買/大賣/
2023/10/11	319	24.91	172	24.45	24.10	147	5,510	2.67%	大買/大賣/鉅額交易
2023/10/06	163	24.44	140	24.55	24.55	23	5,613	0.41%	大買/大賣/
2023/10/05	5	23.87	3	23.83	23.65	2	5,956	0.03%
2023/10/04	17	23.20	69.3	23.07	23.05	-52.3	6,043	-0.87%
2023/10/03	59	24.19	117	23.77	23.70	-58	6,098	-0.95%	大賣/
2023/10/02	82	24.27	109	24.31	24.25	-27	6,158	-0.44%	大賣/
2023/09/28	14	23.31	2	23.35	23.30	12	6,202	0.19%
2023/09/27	52	23.36	0	0.00	23.30	52	6,381	0.81%
2023/09/25	27	24.41	20	24.27	24.00	7	7,057	0.10%
2023/09/22	0	0.00	5	24.15	24.20	-5	7,090	-0.07%
2023/09/21	48	24.42	58	24.42	24.35	-10	7,137	-0.14%
2023/09/20	12.2	24.56	8	24.38	24.25	4.2	7,080	0.06%
2023/09/19	125	24.16	141	23.86	23.85	-16	7,069	-0.23%	大買/大賣/
2023/09/18	25	24.62	19	24.20	24.20	6	7,103	0.08%
2023/09/15	64	24.51	108.1	24.57	24.40	-44.1	7,189	-0.61%	大賣/
2023/09/14	2	23.45	6	23.28	23.30	-4	7,051	-0.06%
2023/09/13	1	22.75	0	0.00	22.85	1	7,087	0.01%
2023/09/12	1	22.75	6	22.99	22.55	-5	7,182	-0.07%
2023/09/11	78.1	23.00	47	22.47	22.40	31.1	7,443	0.42%
2023/09/08	121	23.73	22	23.51	23.50	99	7,598	1.30%	大買/
2023/09/07	1,127	23.87	1,465	23.77	24.00	-338	7,727	-4.37%	大買/大賣/鉅額交易
2023/09/06	101	24.17	108	23.82	23.80	-7	7,906	-0.09%	大買/大賣/
2023/09/05	69	23.93	74	24.09	24.10	-5	8,309	-0.06%
2023/09/04	61	23.95	57	23.89	23.90	4	8,451	0.05%
2023/09/01	306	24.21	314	24.23	24.20	-8	8,569	-0.09%	大買/大賣/
2023/08/31	63	23.33	52	23.51	23.50	11	9,008	0.12%
2023/08/30	224	23.96	231	23.60	23.50	-7	9,285	-0.08%	大買/大賣/
2023/08/29	76	23.20	18	23.06	23.35	58	9,421	0.62%
2023/08/28	154.1	23.53	162	23.10	23.10	-8	9,472	-0.08%	大買/大賣/
2023/08/25	221.1	24.24	188	24.10	24.05	33.1	9,515	0.35%	大買/大賣/
2023/08/24	370.4	24.91	384.1	25.08	25.40	-13.7	9,764	-0.14%	大買/大賣/
2023/08/23	27	23.18	10	23.20	23.25	17	9,712	0.18%
2023/08/22	114	23.23	109	22.88	22.85	5	9,950	0.05%	大買/大賣/
2023/08/21	21	23.39	56	23.24	23.20	-35	10,300	-0.34%
2023/08/18	34	24.07	52	24.18	23.60	-18	10,860	-0.17%
2023/08/17	124	23.46	86	23.55	24.20	38	11,068	0.34%	大買/
2023/08/16	14	22.13	16	22.55	22.65	-2	11,092	-0.02%
2023/08/15	0	22.55	9	22.55	22.55	-9	11,188	-0.08%
2023/08/14	15	22.07	15	21.98	21.95	0	11,162	0.00%
2023/08/11	1	22.40	0	0.00	22.45	1	11,138	0.01%
2023/08/10	24	22.69	57.1	22.49	22.50	-33.1	11,115	-0.30%
2023/08/09	225	23.65	18	23.30	23.45	207	11,060	1.87%	大買/鉅額交易
2023/08/08	27	23.48	20	23.38	23.40	7	11,011	0.06%
2023/08/07	15	23.47	11	24.04	23.90	4	10,990	0.04%
2023/08/04	8	23.51	8.6	23.47	23.45	-0.6	10,955	-0.01%
2023/08/02	23	24.16	22	23.74	23.75	1	10,926	0.01%
2023/08/01	33	24.84	26.1	24.80	24.75	7	10,867	0.06%
2023/07/31	28	25.31	19.1	25.76	25.15	8.9	10,775	0.08%
2023/07/28	63	25.58	65.3	25.52	25.40	-2.3	10,689	-0.02%
2023/07/27	280	26.55	127.3	26.50	26.45	152.7	10,564	1.45%	大買/大賣/鉅額交易
2023/07/26	51	26.85	38.1	27.05	26.40	12.9	10,494	0.12%
2023/07/25	352	27.65	195	27.75	27.85	157	10,331	1.52%	大買/大賣/鉅額交易
2023/07/24	196	26.83	46	26.97	27.00	150	10,090	1.49%	大買/鉅額交易
2023/07/21	189	26.86	62.1	26.91	27.10	126.9	10,009	1.27%	大買/鉅額交易
2023/07/20	115	26.92	20	26.59	26.55	95	9,888	0.96%	大買/
2023/07/19	305	27.42	74.1	27.00	26.85	230.9	9,796	2.36%	大買/鉅額交易
2023/07/18	211.4	27.46	231	27.64	27.75	-19.7	9,579	-0.21%	大買/大賣/
2023/07/17	298.2	27.15	40.5	27.08	26.70	257.6	9,000	2.86%	大買/鉅額交易
2023/07/14	138	26.57	77	26.61	26.70	61	8,785	0.69%	大買/
2023/07/13	131	26.46	92	26.40	26.50	39	8,625	0.45%	大買/
2023/07/12	515	26.62	154.2	26.70	26.75	360.8	8,359	4.32%	大買/大賣/鉅額交易
2023/07/11	77	24.99	52	25.13	25.20	25	7,902	0.32%
2023/07/10	45	24.86	30	25.29	25.00	15	7,807	0.19%
2023/07/07	73	24.64	12.1	24.86	24.90	60.9	7,768	0.78%
2023/07/06	572	25.31	409.1	25.36	25.35	162.9	7,695	2.12%	大買/大賣/鉅額交易
2023/07/05	48	25.59	24	25.52	25.35	24	7,608	0.32%
2023/07/04	97.2	26.64	114.1	26.45	26.55	-16.9	7,426	-0.23%	大賣/
2023/07/03	3	25.13	171	25.50	25.50	-168	6,856	-2.45%	大賣/鉅額交易
2023/06/30	220.1	22.95	20	23.04	23.20	200.1	6,749	2.96%	大買/鉅額交易
2023/06/29	256	22.74	6	22.72	22.95	250	6,691	3.74%	大買/鉅額交易
2023/06/28	453	22.47	42	22.50	22.30	411	6,632	6.20%	大買/鉅額交易
2023/06/27	15	22.09	14.1	22.06	21.85	0.9	6,615	0.01%
2023/06/26	61	22.79	8	22.53	22.30	53	6,608	0.80%
2023/06/21	77	22.94	43	23.05	22.95	34	6,567	0.52%
2023/06/20	362.1	22.32	13	22.42	22.60	349.1	6,451	5.41%	大買/鉅額交易
2023/06/19	213	22.30	11	22.25	22.30	202	6,456	3.13%	大買/鉅額交易
2023/06/16	16	22.58	3	22.62	22.60	13	6,565	0.20%
2023/06/15	288	23.15	35.1	23.61	23.10	252.9	6,531	3.87%	大買/鉅額交易
2023/06/14	699.1	22.93	132	23.05	23.20	567	6,413	8.84%	大買/大賣/鉅額交易
2023/06/13	207	22.79	105	22.58	22.55	102	6,256	1.63%	大買/大賣/鉅額交易
2023/06/12	180	22.71	72	22.81	22.40	108	6,262	1.72%	大買/鉅額交易
2023/06/09	398	22.71	278	22.67	22.70	120	6,134	1.96%	大買/大賣/鉅額交易
2023/06/08	254	21.51	84.2	21.51	21.35	169.8	5,747	2.95%	大買/鉅額交易
2023/06/07	108.1	21.54	70	21.66	21.15	38.1	5,610	0.68%	大買/
2023/06/06	155.6	22.30	220	21.96	21.60	-64.4	5,479	-1.18%	大買/大賣/
2023/06/05	274	21.46	216	22.03	22.65	58	4,926	1.18%	大買/大賣/
2023/06/02	54	20.78	37	20.73	20.60	17	4,660	0.36%
2023/06/01	60	19.84	7	19.87	20.10	53	4,478	1.18%
2023/05/31	36	20.00	47	20.17	19.80	-11	4,426	-0.25%
2023/05/30	217	20.70	184.1	20.61	20.00	32.9	4,328	0.76%	大買/大賣/
2023/05/29	76	20.64	63.1	20.80	20.80	13	3,989	0.32%
2023/05/26	167	20.85	96	20.97	20.65	71	3,914	1.81%	大買/
2023/05/25	139.1	20.76	192	20.89	20.65	-53	3,919	-1.35%	大買/大賣/
2023/05/24	217	19.86	219	20.01	19.90	-2	3,547	-0.06%	大買/大賣/
2023/05/23	44	19.09	135	19.26	19.50	-91	2,983	-3.05%	大賣/
2023/05/22	36	17.30	136	17.12	17.75	-100	2,692	-3.71%	大賣/
2023/05/19	8	16.61	15	16.64	16.15	-7	2,522	-0.28%
2023/05/18	3	15.68	14	15.60	15.60	-11	2,498	-0.44%
2023/05/17	0	0.00	0.1	15.55	15.55	-0.1	2,498	0.00%
2023/05/16	0.2	15.50	0	0.00	15.45	0.2	2,504	0.01%
2023/05/11	0	0.00	26	14.80	14.85	-26	2,619	-0.99%
2023/05/08	1	15.45	0	0.00	15.30	1	2,630	0.04%
2023/05/04	0	15.25	1	15.30	15.25	-1	2,688	-0.04%
2023/05/03	0	15.20	0	0.00	15.20	0	2,708	0.00%
2023/04/28	0	15.40	0	0.00	15.40	0	2,788	0.00%
2023/04/26	1	15.05	4	14.98	15.10	-3	2,838	-0.11%
2023/04/24	0	0.00	1	15.35	15.40	-1	2,884	-0.03%
2023/04/21	7	15.26	19	15.18	15.00	-12	2,899	-0.41%
2023/04/20	7	15.69	2	15.60	15.45	5	2,890	0.17%
2023/04/19	0	16.21	0	0.00	15.75	0	2,882	0.00%
2023/04/18	1	15.86	12	16.02	15.80	-11	2,878	-0.38%
2023/04/17	8	16.11	0	0.00	16.05	8	2,885	0.28%
2023/04/14	13	16.30	5	16.45	16.20	8	2,890	0.28%
2023/04/13	6	16.21	4	16.25	16.20	2	3,002	0.07%
2023/04/12	13	16.38	8	16.45	16.50	5	2,990	0.17%
2023/04/11	0	16.25	50	16.15	16.05	-50	2,998	-1.67%
2023/04/10	0	0.00	3	16.13	16.05	-3	2,994	-0.10%
2023/04/07	17	15.84	9	15.85	15.85	8	2,987	0.27%
2023/04/06	3	15.90	0	0.00	15.85	3	2,983	0.10%
2023/03/31	7	15.96	1	15.90	15.95	6	2,977	0.20%
2023/03/29	0	0.00	1	16.45	16.25	-1	2,957	-0.03%
2023/03/28	14	16.50	14	16.34	16.25	0	2,980	0.00%
2023/03/27	38	16.77	14	16.80	16.70	24	2,960	0.81%
2023/03/24	2	17.15	8	17.18	17.20	-6	2,982	-0.20%
2023/03/23	10	17.11	12	16.98	17.05	-2	3,221	-0.06%
2023/03/22	12	17.23	16	17.20	17.10	-4	3,351	-0.12%
2023/03/21	53	17.19	110	17.01	17.20	-57	3,292	-1.73%	大賣/
2023/03/20	66	16.62	31	16.71	16.40	35	3,126	1.12%
2023/03/17	146	16.54	66	16.56	16.55	80	3,058	2.62%	大買/
2023/03/16	7	15.84	8	15.97	16.00	-1	2,901	-0.03%
2023/03/15	40	16.27	56	16.20	16.20	-16	2,869	-0.56%
2023/03/14	15	15.99	9	16.14	15.65	6	2,731	0.22%
2023/03/13	16	15.44	116	15.45	15.80	-100	2,683	-3.73%	大賣/
2023/03/10	13	15.57	20	15.72	15.60	-7	2,658	-0.26%
2023/03/09	0	15.65	2	15.90	15.75	-2	2,668	-0.07%
2023/03/08	11	15.95	9	15.77	15.95	2	2,679	0.07%
2023/03/07	8	15.70	6	15.75	15.75	2	2,676	0.07%
2023/03/06	20	15.68	13	15.74	15.70	7	2,646	0.26%
2023/03/03	9	15.46	14	15.60	15.60	-5	2,667	-0.19%
2023/03/02	20	15.40	0	0.00	15.40	20	2,651	0.75%
2023/03/01	25	15.39	8	15.41	15.35	17	2,678	0.63%
2023/02/24	195	16.16	143	16.03	15.75	52	2,657	1.96%	大買/大賣/
2023/02/23	76	15.62	104.1	15.86	16.25	-28.1	2,458	-1.14%	大賣/
2023/02/22	7	14.78	1	14.75	14.80	6	2,233	0.27%
2023/02/21	20	15.10	6	15.09	14.90	14	2,248	0.62%
2023/02/20	0	15.20	0	0.00	15.05	0	2,331	0.00%
2023/02/17	0	0.00	32	14.98	15.05	-32	2,340	-1.37%
2023/02/16	56	14.99	18	14.97	14.90	38	2,337	1.63%
2023/02/15	5	14.50	2	14.60	14.50	3	2,298	0.13%
2023/02/14	0	0.00	8	14.47	14.50	-8	2,371	-0.34%
2023/02/13	5	14.35	12	14.55	14.40	-7	2,917	-0.24%
2023/02/10	5	14.15	0	0.00	14.10	5	3,141	0.16%
2023/02/09	2	14.65	2	14.65	14.65	0	3,229	0.00%
2023/02/08	0	0.00	2	14.70	14.65	-2	3,235	-0.06%
2023/02/03	0	14.68	4	14.60	14.70	-4	3,266	-0.12%
2023/02/02	0.2	14.50	0	0.00	14.55	0.2	3,284	0.01%
2023/02/01	5	14.35	13	14.35	14.40	-8	3,287	-0.24%
2023/01/31	5	14.15	11	14.27	14.35	-6	3,533	-0.17%
2023/01/30	4	14.20	27	14.05	14.30	-23	3,706	-0.62%
2023/01/16	9	14.00	14	13.87	13.75	-5	3,670	-0.14%
2023/01/13	43	14.02	75	13.79	13.55	-32	3,651	-0.88%
2023/01/12	1	13.80	0	0.00	13.65	1	3,725	0.03%
2023/01/11	27	13.98	11	13.83	13.80	16	3,864	0.41%
2023/01/10	4	13.84	4	13.85	13.85	0	3,866	0.00%
2023/01/09	4	13.91	8	13.83	13.80	-4	3,866	-0.10%
2023/01/06	0	0.00	6	13.66	13.80	-6	3,864	-0.16%
2023/01/05	45	13.83	0	0.00	13.70	45	3,872	1.16%
2023/01/04	3	13.73	5	13.70	13.75	-2	3,849	-0.05%
2023/01/03	64.1	13.98	108	13.98	13.70	-43.9	3,834	-1.14%	大賣/
2022/12/30	11	13.37	2	13.40	13.30	9	3,710	0.24%
2022/12/29	38	13.32	44	13.42	13.50	-6	3,702	-0.16%
2022/12/28	11	13.19	1	13.50	13.10	10	3,654	0.27%
2022/12/27	1	13.65	0	0.00	13.55	1	3,647	0.03%
2022/12/26	10	13.50	0	0.00	13.50	10	3,651	0.27%
2022/12/23	2	13.43	1	13.45	13.55	1	3,654	0.03%
2022/12/22	5	13.51	0	0.00	13.55	5	3,664	0.14%
2022/12/21	4	13.43	0	0.00	13.50	4	3,688	0.11%
2022/12/20	4	13.64	6	13.50	13.40	-2	3,784	-0.05%
2022/12/16	83	14.23	181	14.23	14.00	-98	3,761	-2.61%	大賣/
2022/12/15	353	14.60	168.5	14.78	14.60	184.5	3,704	4.98%	大買/大賣/鉅額交易
2022/12/14	109	14.48	79	14.50	14.45	30	3,438	0.87%	大買/
2022/12/13	9	13.53	5	13.45	13.45	4	3,258	0.12%
2022/12/09	1	13.65	0	0.00	13.65	1	3,259	0.03%
2022/12/08	6	13.58	5	13.60	13.70	1	3,256	0.03%
2022/12/07	1	13.65	0	0.00	13.55	1	3,253	0.03%
2022/12/06	24	14.24	7	14.09	13.90	17	3,256	0.52%
2022/12/05	48	14.43	18	14.35	14.25	30	3,255	0.92%
2022/12/02	0	0.00	6	14.30	14.30	-6	3,208	-0.19%
2022/12/01	22	14.27	24	14.33	14.30	-2	3,201	-0.06%
2022/11/30	4	14.10	11	14.12	14.15	-7	3,180	-0.22%
2022/11/29	25	13.69	34	13.81	13.85	-9	3,157	-0.29%
2022/11/28	10	13.89	11	13.92	13.85	-1	3,139	-0.03%
2022/11/25	24	14.20	10	14.19	13.90	14	3,138	0.45%
2022/11/24	15	13.90	13	13.95	14.00	2	3,111	0.06%
2022/11/23	22.3	14.11	18	14.20	13.90	4.3	3,107	0.14%
2022/11/22	5	13.75	5	13.95	13.80	0	3,069	0.00%
2022/11/21	15	13.80	4	13.75	13.75	11	3,068	0.36%
2022/11/18	34	14.28	31	14.36	14.05	3	3,060	0.10%
2022/11/17	2	14.20	4	13.99	14.20	-2	3,022	-0.07%
2022/11/16	61.2	14.39	65	14.41	14.05	-3.8	3,000	-0.13%
2022/11/15	16	13.56	17.1	13.71	13.80	-1.1	2,910	-0.04%
2022/11/14	0	0.00	26	13.61	13.70	-26	2,898	-0.90%
2022/11/11	7	13.77	7	14.21	13.60	0	2,887	0.00%
2022/11/10	95	14.12	91	14.18	14.00	4	2,881	0.14%
2022/11/09	198	14.53	190	14.61	14.45	8	2,822	0.28%	大買/大賣/
2022/11/08	137	14.63	129	14.31	14.10	8	2,298	0.35%	大買/大賣/
2022/11/07	20	13.86	18	14.39	14.40	2	1,999	0.10%
2022/11/04	5	13.01	7	13.09	13.10	-2	1,915	-0.10%
2022/11/03	10	13.03	7	12.96	13.15	3	1,907	0.16%
2022/11/02	0	0.00	7	12.94	12.95	-7	1,909	-0.37%
2022/11/01	10	12.77	3	12.85	12.85	7	1,902	0.37%
2022/10/31	29	12.92	30	12.89	12.80	-1	1,903	-0.05%
2022/10/28	20	12.87	23	12.97	12.85	-3	1,886	-0.16%
2022/10/27	66	13.17	67	13.14	13.30	-1	1,853	-0.05%
2022/10/26	50	12.81	47	12.85	12.90	3	1,609	0.19%
2022/10/25	9	12.22	6	12.18	12.05	3	1,457	0.21%
2022/10/24	0	12.01	0	0.00	11.95	0	1,702	0.00%
2022/10/21	16	12.05	30	11.95	11.85	-14	1,766	-0.79%
2022/10/20	41	12.59	36	12.43	12.25	5	1,756	0.28%
2022/10/19	10.1	12.86	25	12.85	13.00	-14.9	1,650	-0.90%
2022/10/17	10	11.30	0	0.00	11.70	10	1,514	0.66%
2022/10/14	5	11.55	0	0.00	11.80	5	1,538	0.32%
2022/10/13	3	11.45	34	11.30	11.20	-31	1,715	-1.81%
2022/10/12	3	11.85	4	11.90	11.90	-1	1,775	-0.06%
2022/10/11	0	0.00	2	11.85	11.80	-2	1,778	-0.11%
2022/10/06	0	0.00	3	12.40	12.55	-3	1,767	-0.17%
2022/10/04	0	12.50	0	0.00	12.45	0	1,769	0.00%
2022/10/03	0	12.05	0	0.00	12.15	0	1,764	0.00%
2022/09/30	1	11.90	1	12.05	12.25	0	1,764	0.00%
2022/09/29	2	11.90	2	12.15	12.15	0	1,762	0.00%
2022/09/28	33	12.15	33	12.45	11.60	0	1,749	0.00%
2022/09/27	1	12.40	2	12.48	12.50	-1	1,729	-0.06%
2022/09/26	1	12.25	0	0.00	12.10	1	1,642	0.06%
2022/09/23	0	13.55	0	0.00	13.30	0	1,643	0.00%
2022/09/22	5	13.45	0	0.00	13.65	5	1,650	0.30%
2022/09/19	1	14.06	0	0.00	14.05	1	1,653	0.06%
2022/09/16	0	14.93	0	0.00	14.30	0	1,652	0.00%
2022/09/13	1	14.60	0	0.00	14.65	1	1,677	0.06%
2022/09/12	0	0.00	1	14.75	14.20	-1	1,682	-0.06%
2022/09/07	0	14.00	0	0.00	13.90	0	1,680	0.00%
2022/09/06	1	14.20	0	0.00	14.00	1	1,676	0.06%
2022/09/05	0	14.80	0	0.00	14.45	0	1,683	0.00%
2022/09/01	0	14.95	5	14.85	14.85	-5	1,677	-0.30%
2022/08/31	0	15.10	20	14.99	15.15	-20	1,669	-1.20%
2022/08/30	1	14.75	2	14.93	15.00	-1	1,660	-0.06%
2022/08/29	1	14.55	0	0.00	14.60	1	1,651	0.06%
2022/08/25	20	14.98	0	0.00	15.05	20	1,645	1.22%
2022/08/24	0	14.80	0	0.00	14.65	0	1,637	0.00%
2022/08/18	0	0.00	1	15.15	15.15	-1	1,612	-0.06%
2022/08/17	1	16.25	12	16.21	16.30	-11	1,597	-0.69%
2022/08/16	6.1	15.97	1	15.90	15.80	5.1	1,555	0.33%
2022/08/15	0.1	16.00	2	15.85	16.00	-1.9	1,536	-0.12%
2022/08/12	6	15.63	13	15.58	15.60	-7	1,500	-0.47%
2022/08/11	0	0.00	14	15.47	15.40	-14	1,474	-0.95%
2022/08/10	1.1	15.22	0	0.00	15.30	1.1	1,462	0.08%
2022/08/09	1.1	15.12	5	15.15	15.10	-3.9	1,453	-0.27%
2022/08/08	9	14.87	1	15.00	15.15	8	1,432	0.56%
2022/08/05	3	14.75	4	14.70	14.75	-1	1,425	-0.07%
2022/08/04	0	0.00	11	14.81	14.45	-11	1,424	-0.77%
2022/08/03	4	14.81	0	0.00	14.65	4	1,419	0.28%
2022/08/02	7	14.93	10	14.86	14.80	-3	1,416	-0.21%
2022/08/01	38	15.14	36	15.13	15.20	2	1,411	0.14%
2022/07/29	33	15.38	21	15.41	14.90	12	1,405	0.85%
2022/07/28	19	14.98	6	14.88	14.80	13	1,123	1.16%
2022/07/27	8	15.38	2	15.45	15.55	6	1,045	0.57%
2022/07/26	2	15.75	6	15.50	15.40	-4	1,021	-0.39%
2022/07/22	7	16.65	1	16.45	16.50	6	997	0.60%
2022/07/21	5	16.42	3	16.35	16.45	2	1,002	0.20%
2022/07/20	80	17.00	87.1	16.97	16.70	-7.1	989	-0.71%
2022/07/19	16.1	16.53	18.5	16.31	16.60	-2.4	820	-0.30%
2022/07/18	15	15.13	0	0.00	15.10	15	754	1.99%
2022/07/14	0	0.00	2	14.75	14.75	-2	754	-0.27%
2022/07/12	2	14.15	2	14.05	14.00	0	777	0.00%
2022/07/04	1	14.10	0	0.00	14.05	1	800	0.12%
2022/07/01	0	14.25	1	14.30	13.50	-1	794	-0.12%
2022/06/29	0	17.00	0	0.00	15.55	0	762	0.00%
2022/06/27	15	15.90	0	0.00	15.95	15	776	1.93%
2022/06/24	0	0.00	12	15.49	15.25	-12	785	-1.53%
2022/06/23	12	15.15	9	15.35	15.10	3	830	0.36%
2022/06/22	9	15.15	0	0.00	15.15	9	869	1.04%
2022/06/20	1	15.85	0	0.00	14.95	1	869	0.12%
2022/06/17	3	15.90	0	0.00	15.95	3	879	0.34%
2022/06/14	37	16.78	36	16.63	16.80	1	889	0.11%
2022/06/13	0.1	17.40	0	0.00	17.20	0.1	880	0.01%
2022/06/09	0	18.10	0	0.00	18.15	0	901	0.00%
2022/06/06	0	0.00	1	18.10	18.15	-1	1,013	-0.10%
2022/06/02	15	18.15	0	0.00	18.15	15	1,032	1.45%
2022/06/01	42	18.31	0	0.00	18.25	42	1,055	3.98%
2022/05/31	3	18.15	2	18.25	18.25	1	1,067	0.09%
2022/05/30	7	18.22	2	18.30	18.30	5	1,091	0.46%
2022/05/26	0	18.40	0	0.00	17.70	0	1,265	0.00%
2022/05/25	0	17.80	0	0.00	17.70	0	1,277	0.00%
2022/05/23	1	17.90	0	0.00	17.90	1	1,302	0.08%
2022/05/20	1	17.90	0	0.00	17.95	1	1,315	0.08%
2022/05/19	0	17.95	0	0.00	17.85	0	1,330	0.00%
2022/05/16	18	17.47	0	0.00	17.55	18	1,524	1.18%
2022/05/13	1	16.95	10	17.29	17.20	-9	1,540	-0.58%
2022/05/11	7.1	17.07	6	17.15	17.10	1.1	1,566	0.07%
2022/05/09	1	17.41	25.1	17.54	17.35	-24	1,746	-1.38%
2022/05/06	0	19.20	10	18.40	17.95	-10	1,808	-0.55%
2022/05/05	0	0.00	1	19.20	19.25	-1	1,837	-0.05%
2022/05/04	1	18.95	0	0.00	18.90	1	1,850	0.05%
2022/05/03	0	19.06	0	0.00	18.80	0	1,871	0.00%
2022/04/29	16	18.98	15	18.85	18.90	1	1,897	0.05%
2022/04/27	3	18.00	1	17.95	18.35	2	1,913	0.10%
2022/04/26	17.1	19.57	9	19.14	19.00	8.1	1,899	0.43%
2022/04/25	3	19.70	2	19.85	19.70	1	1,899	0.05%
2022/04/22	12	20.35	2	20.30	20.35	10	1,907	0.52%
2022/04/21	17	20.69	1	20.70	20.70	16	1,943	0.82%
2022/04/20	2	20.75	2	20.80	20.85	0	1,956	0.00%
2022/04/19	6	21.08	10	20.93	20.80	-4	1,978	-0.20%
2022/04/18	4	21.48	6	21.05	20.75	-2	2,010	-0.10%
2022/04/15	4.1	20.74	0	0.00	20.70	4.1	2,022	0.20%
2022/04/14	3	20.90	0	0.00	20.90	3	2,098	0.14%
2022/04/12	1	20.30	1	19.80	20.65	0	2,269	0.00%
2022/04/11	8	20.96	2	20.25	20.15	6	2,306	0.26%
2022/04/08	27.1	21.11	0	0.00	21.10	27.1	2,341	1.16%
2022/04/07	28	21.43	0	0.00	21.00	28	2,428	1.15%
2022/04/06	2	21.50	0	0.00	21.75	2	2,552	0.08%
2022/04/01	1	21.45	1	21.50	21.60	0	2,840	0.00%
2022/03/31	16	21.83	0	0.00	21.70	16	3,028	0.53%
2022/03/30	7	21.99	0	0.00	21.90	7	3,339	0.21%
2022/03/29	18	22.10	0	0.00	22.10	18	4,740	0.38%
2022/03/28	7	22.46	10	22.47	22.40	-3	5,040	-0.06%
2022/03/25	8	22.33	13	22.39	22.00	-5	5,015	-0.10%
2022/03/23	10	22.05	4	21.96	21.90	6	5,058	0.12%
2022/03/22	6	21.15	6	21.58	22.00	0	5,079	0.00%
2022/03/21	6	21.98	0	0.00	21.85	6	5,078	0.12%
2022/03/18	11	21.60	1	22.00	22.00	10	5,192	0.19%
2022/03/17	1	21.80	0	0.00	21.75	1	5,551	0.02%
2022/03/16	0	0.00	10	21.29	21.30	-10	5,617	-0.18%
2022/03/15	7	21.13	11	21.20	21.10	-4	5,720	-0.07%
2022/03/14	10	21.55	5	21.70	21.70	5	5,767	0.09%
2022/03/11	1	21.70	12	21.73	21.90	-11	5,789	-0.19%
2022/03/10	17.1	22.37	14	22.66	22.10	3.1	5,834	0.05%
2022/03/09	3	21.00	9	21.25	21.45	-6	5,889	-0.10%
2022/03/08	4	20.83	14	20.90	20.80	-10	5,952	-0.17%
2022/03/07	2	21.60	12	21.55	21.30	-10	5,975	-0.17%
2022/03/04	8	22.61	42	22.67	22.55	-34	6,033	-0.56%
2022/03/03	3	23.30	7	23.09	23.00	-4	6,072	-0.07%
2022/03/02	113	23.32	39	23.03	23.25	74	6,121	1.21%	大買/
2022/03/01	46	23.03	41	23.05	22.95	5	6,171	0.08%
2022/02/25	3	21.83	2	21.80	21.80	1	6,069	0.02%
2022/02/24	16	21.74	0	0.00	21.50	16	6,106	0.26%
2022/02/23	0	22.60	2	22.28	22.35	-2	6,207	-0.03%
2022/02/22	4	22.04	7	22.38	21.85	-3	6,493	-0.05%
2022/02/21	1	22.55	3	22.55	22.55	-2	6,549	-0.03%
2022/02/18	23	22.71	11	22.75	22.90	12	6,650	0.18%
2022/02/17	25	23.30	39	23.37	23.10	-14	6,791	-0.21%
2022/02/16	23	22.64	15	23.48	23.90	8	6,815	0.12%
2022/02/15	3	21.75	79	21.75	21.80	-76	6,950	-1.09%
2022/02/14	9	21.17	8	21.37	21.30	1	7,139	0.01%
2022/02/11	14	21.93	14	22.10	22.10	0	7,514	0.00%
2022/02/10	13	21.91	5	22.08	22.30	8	8,106	0.10%
2022/02/09	200	22.21	23	22.38	22.45	177	8,506	2.08%	大買/鉅額交易
2022/02/08	3	21.23	8	21.18	21.75	-5	8,543	-0.06%
2022/02/07	0	0.00	5	21.32	19.80	-5	8,490	-0.06%
2022/01/25	1.3	20.63	71	20.81	20.55	-69.7	8,511	-0.82%
2022/01/24	1	20.75	12	21.03	21.15	-11	8,542	-0.13%
2022/01/21	0	0.00	5	21.45	21.45	-5	8,575	-0.06%
2022/01/20	16	21.90	0	0.00	22.00	16	8,595	0.19%
2022/01/19	1	21.90	1	21.90	22.10	0	8,620	0.00%
2022/01/18	3	22.30	0	0.00	22.25	3	8,669	0.03%
2022/01/17	1	21.85	7	22.14	22.30	-6	8,702	-0.07%
2022/01/14	7	21.80	10	21.90	21.75	-3	8,757	-0.03%
2022/01/13	2	22.70	0	0.00	22.50	2	9,080	0.02%
2022/01/12	1	22.55	0	0.00	22.70	1	9,382	0.01%
2022/01/11	49	22.73	137	22.61	22.60	-88	9,861	-0.89%	大賣/
2022/01/10	4	22.65	5	22.94	23.20	-1	10,194	-0.01%
2022/01/07	49	23.24	60	23.08	22.95	-11	10,206	-0.11%
2022/01/06	12.5	24.22	162	24.09	23.90	-149.5	10,198	-1.47%	大賣/鉅額交易
2022/01/05	68	24.90	196	25.03	24.85	-128	10,309	-1.24%	大賣/鉅額交易
2022/01/04	67	24.38	8	24.32	24.50	59	10,302	0.57%
2022/01/03	12	24.74	6	24.99	24.55	6	10,328	0.06%
2021/12/30	12	24.71	30	24.79	24.60	-18	10,504	-0.17%
2021/12/29	162.2	25.35	30	25.45	25.35	132.2	10,455	1.26%	大買/鉅額交易
2021/12/28	266	27.61	256	26.91	26.00	10	10,366	0.10%	大買/大賣/
2021/12/27	58	26.34	43	26.65	27.00	15	10,120	0.15%
2021/12/24	109	26.50	103	26.47	26.55	6	9,973	0.06%	大買/大賣/
2021/12/23	336.1	26.47	416	26.55	27.00	-80	9,701	-0.82%	大買/大賣/
2021/12/22	141	23.65	608	25.16	25.35	-467	8,351	-5.59%	大買/大賣/鉅額交易
2021/12/21	9	22.95	12	22.99	23.05	-3	8,071	-0.04%
2021/12/20	31	23.04	15	23.15	22.85	16	8,067	0.20%
2021/12/17	7	22.68	48	22.66	22.60	-41	8,023	-0.51%
2021/12/16	5	22.94	5	22.95	22.90	0	8,001	0.00%
2021/12/15	18	22.64	6	22.60	22.75	12	7,999	0.15%
2021/12/14	36	22.82	27	22.94	22.40	9	7,994	0.11%
2021/12/13	129	24.50	67	24.73	23.95	62	7,897	0.79%	大買/
2021/12/10	11	23.37	29	23.34	23.30	-18	7,561	-0.24%
2021/12/09	32	23.90	17.1	23.58	23.35	14.9	7,664	0.19%
2021/12/08	20	23.67	10	23.64	23.40	10	7,574	0.13%
2021/12/07	19	23.12	31	23.13	23.50	-12	7,530	-0.16%
2021/12/06	38	22.83	36	22.99	23.15	2	7,512	0.03%
2021/12/03	59	23.76	63	23.92	23.80	-4	7,506	-0.05%
2021/12/02	18	23.43	11.1	23.50	23.20	7	7,408	0.09%
2021/12/01	12.1	23.11	6	22.79	23.15	6.1	7,493	0.08%
2021/11/30	81	23.24	28	23.06	23.05	53	7,521	0.71%
2021/11/29	23	21.73	28	21.90	21.95	-5	7,474	-0.07%
2021/11/26	40.1	22.88	115.1	23.15	22.60	-75	7,489	-1.00%	大賣/
2021/11/25	114	23.53	61	23.55	23.45	53	7,436	0.71%	大買/
2021/11/24	21	22.80	97	22.82	22.90	-76	7,345	-1.03%
2021/11/23	23	22.95	30	22.89	22.55	-7	7,339	-0.10%
2021/11/22	46	23.49	22	24.06	23.55	24	7,505	0.32%
2021/11/19	32	23.52	76	23.45	24.00	-44	7,423	-0.59%
2021/11/18	23	22.35	13	22.35	22.20	10	7,207	0.14%
2021/11/17	100	22.35	22	22.15	22.35	78	7,177	1.09%
2021/11/16	6	23.48	15	23.30	23.05	-9	7,081	-0.13%
2021/11/15	17	23.50	19.1	23.42	23.50	-2.1	6,940	-0.03%
2021/11/12	78	24.35	76	24.21	23.85	2	6,852	0.03%
2021/11/11	266	23.72	190	23.94	23.50	76	6,655	1.14%	大買/大賣/
2021/11/10	62.1	25.00	73	24.89	24.60	-11	6,471	-0.17%
2021/11/09	102.1	24.42	147	24.22	24.60	-44.9	6,102	-0.74%	大買/大賣/
2021/11/08	182	23.01	109	22.79	23.00	73	5,501	1.33%	大買/大賣/
2021/11/05	66	21.18	43	21.33	21.30	23	5,133	0.45%
2021/11/04	35	20.75	9	20.90	20.60	26	5,002	0.52%
2021/11/03	3	20.85	48	20.84	20.85	-45	5,125	-0.88%
2021/11/02	94	20.45	55	20.46	20.20	39	5,254	0.74%
2021/11/01	4	20.90	30	20.88	20.70	-26	5,247	-0.50%
2021/10/29	68	20.73	28	20.98	20.25	40	5,226	0.77%
2021/10/28	4	20.68	5	20.93	21.00	-1	5,205	-0.02%
2021/10/27	17	20.75	1	20.45	20.95	16	5,280	0.30%
2021/10/26	9	20.46	2.7	20.48	20.20	6.3	5,301	0.12%
2021/10/25	6	20.61	6.3	20.67	20.70	-0.3	5,337	-0.01%
2021/10/22	71	21.22	21	21.14	21.15	50	5,884	0.85%
2021/10/21	126	22.02	101	22.17	21.60	25	6,516	0.38%	大買/大賣/
2021/10/20	42	21.66	34	21.60	21.20	8	6,362	0.13%
2021/10/19	145	21.57	119.1	21.50	21.60	25.9	6,079	0.43%	大買/大賣/
2021/10/18	80.1	20.40	54	20.60	21.00	26.1	5,617	0.46%
2021/10/15	3	18.77	1	19.05	19.10	2	5,286	0.04%
2021/10/14	5	18.82	9	18.72	18.50	-4	5,356	-0.07%
2021/10/13	22	18.55	21	18.40	18.30	1	5,322	0.02%
2021/10/12	55	19.55	7	18.96	18.60	48	5,170	0.93%
2021/10/08	8	19.03	50	18.92	18.90	-42	5,090	-0.82%
2021/10/07	167	19.38	96	19.40	19.35	71	5,182	1.37%	大買/
2021/10/06	13	18.82	3	18.65	18.40	10	5,038	0.20%
2021/10/05	0	0.00	2	18.60	18.50	-2	5,073	-0.04%
2021/10/04	9	18.45	5	18.26	17.75	4	5,064	0.08%
2021/10/01	3	18.40	7	18.66	18.55	-4	5,049	-0.08%
2021/09/30	13	19.40	13	19.32	19.55	0	5,039	0.00%
2021/09/29	5	19.04	2	19.40	18.65	3	5,046	0.06%
2021/09/27	1	20.40	0	0.00	20.35	1	5,148	0.02%
2021/09/24	0	0.00	1	20.30	20.50	-1	5,184	-0.02%
2021/09/23	1	20.25	0	20.00	20.05	1	5,245	0.02%
2021/09/22	13	19.97	8	19.91	20.00	5	5,324	0.09%
2021/09/16	9	20.99	4	20.86	20.75	5	5,534	0.09%
2021/09/15	5	21.41	10	21.25	21.20	-5	5,608	-0.09%
2021/09/14	3	21.25	2.2	21.55	21.60	0.8	5,639	0.01%
2021/09/13	17	21.04	1	21.30	21.00	16	5,718	0.28%
2021/09/10	0	0.00	13	20.88	20.80	-13	5,813	-0.22%
2021/09/09	0	0.00	5.1	20.91	20.90	-5.1	5,966	-0.08%
2021/09/08	10	20.97	74	20.84	20.90	-64	6,028	-1.06%
2021/09/07	4	21.75	2	21.83	21.65	2	6,138	0.03%
2021/09/06	61.2	22.57	24	22.35	21.90	37.2	6,299	0.59%
2021/09/03	51	21.71	20	21.40	21.35	31	6,268	0.49%
2021/09/02	13	22.26	0	0.00	21.75	13	6,578	0.20%
2021/09/01	10	22.76	9	22.72	22.60	1	6,793	0.01%
2021/08/31	1	22.15	1	22.30	22.15	0	6,930	0.00%
2021/08/30	3	22.90	1	23.40	22.65	2	7,043	0.03%
2021/08/27	0	0.00	23	22.60	22.95	-23	7,230	-0.32%
2021/08/26	3	23.13	43	23.21	23.10	-40	7,420	-0.54%
2021/08/25	0	0.00	32	22.90	22.95	-32	7,733	-0.41%
2021/08/24	119	23.74	7	23.29	22.85	112	7,820	1.43%	大買/鉅額交易
2021/08/23	6	22.01	12	21.88	22.30	-6	7,848	-0.08%
2021/08/20	8	21.48	14	21.36	21.05	-6	7,967	-0.08%
2021/08/19	2.5	21.61	6	21.48	20.90	-3.5	8,027	-0.04%
2021/08/18	8	20.91	35	21.77	22.00	-27	8,156	-0.33%
2021/08/17	9	21.17	39	21.98	21.00	-30	8,366	-0.36%
2021/08/16	13	22.30	4	22.10	22.25	9	8,497	0.11%
2021/08/13	4	22.94	6	22.97	22.80	-2	8,909	-0.02%
2021/08/12	2	23.75	24	23.89	23.85	-22	8,963	-0.25%
2021/08/11	27	23.98	13	24.09	23.60	14	9,109	0.15%
2021/08/10	65	26.09	25	25.50	25.20	40	9,133	0.44%
2021/08/09	55	26.29	57	26.79	26.05	-2	9,209	-0.02%
2021/08/06	149	26.64	173	26.41	25.60	-24	9,267	-0.26%	大買/大賣/
2021/08/05	32	25.54	15	25.59	25.30	17	9,258	0.18%
2021/08/04	25	25.52	8	25.58	25.40	17	9,342	0.18%
2021/08/03	13	26.18	9	26.08	25.85	4	9,614	0.04%
2021/08/02	102	26.62	88.2	27.10	26.55	13.9	9,883	0.14%	大買/
2021/07/30	7	25.31	14	25.40	25.75	-7	9,904	-0.07%
2021/07/29	39	25.36	45.1	25.43	25.40	-6.1	10,042	-0.06%
2021/07/28	169	25.97	254	24.87	25.20	-85	10,144	-0.84%	大買/大賣/
2021/07/27	398.1	27.47	327	27.40	26.30	71.1	9,734	0.73%	大買/大賣/
2021/07/26	108.3	25.35	103	25.69	25.90	5.3	9,183	0.06%	大買/大賣/
2021/07/23	9	23.41	8	23.86	23.55	1	9,102	0.01%
2021/07/22	15	23.64	28	23.78	23.25	-13	9,337	-0.14%
2021/07/21	20	23.46	31	23.51	23.05	-11	9,634	-0.11%
2021/07/20	6	23.79	3	23.78	23.75	3	10,097	0.03%
2021/07/19	17	24.75	8	24.43	24.25	9	10,065	0.09%
2021/07/16	1	25.00	46	25.06	24.85	-45	10,094	-0.45%
2021/07/15	2	24.10	5	24.26	24.65	-3	10,091	-0.03%
2021/07/14	67	24.11	40	24.25	23.85	27	10,097	0.27%
2021/07/13	55	24.90	39	24.47	24.15	16	9,985	0.16%
2021/07/12	12	25.12	8	25.00	25.25	4	9,952	0.04%
2021/07/09	32	25.19	9	25.10	25.00	23	9,914	0.23%
2021/07/08	3	25.43	3	25.73	25.60	0	9,964	0.00%
2021/07/07	55	25.76	56	25.27	25.35	-1	10,006	-0.01%
2021/07/06	6	25.86	4	25.98	25.65	2	10,041	0.02%
2021/07/05	20	26.24	64	26.06	26.45	-44	10,210	-0.43%
2021/07/02	126	25.32	44	25.26	25.30	82	10,406	0.79%	大買/
2021/07/01	57	25.66	53	25.73	25.55	4	10,493	0.04%
2021/06/30	7	25.80	13	25.87	25.85	-6	10,595	-0.06%
2021/06/29	52	25.92	63	25.94	25.60	-11	10,873	-0.10%
2021/06/28	48	26.28	61	26.34	26.25	-13	11,111	-0.12%
2021/06/25	34	27.18	23	27.48	26.90	11	11,160	0.10%
2021/06/24	90	27.13	65	27.24	27.20	25	11,083	0.23%
2021/06/23	17	26.76	24	26.98	26.40	-7	11,158	-0.06%
2021/06/22	50	27.05	61	27.06	26.75	-11	11,554	-0.10%
2021/06/21	144	27.70	80	27.62	27.25	64	11,582	0.55%	大買/
2021/06/18	44	28.54	50	28.64	28.95	-6	12,734	-0.05%
2021/06/17	91	28.01	20	27.94	28.00	71	12,614	0.56%
2021/06/16	52	28.84	41.2	29.18	28.30	10.8	12,653	0.09%
2021/06/15	110.1	29.12	89	29.26	29.20	21.1	12,668	0.17%	大買/
2021/06/11	48	28.73	24.5	28.53	28.30	23.5	13,381	0.18%
2021/06/10	191	29.75	166.1	29.78	28.75	24.9	13,691	0.18%	大買/大賣/
2021/06/09	90.1	28.70	139	28.85	28.40	-48.9	13,488	-0.36%	大賣/
2021/06/08	53.2	28.50	40	28.28	28.05	13.2	13,317	0.10%
2021/06/07	30	26.86	61	26.97	26.95	-31	13,176	-0.24%
2021/06/04	78	28.74	26	28.73	28.10	52	13,081	0.40%
2021/06/03	35	29.17	52	29.07	29.35	-17	12,917	-0.13%
2021/06/02	194	29.27	132	29.00	28.90	62	12,728	0.49%	大買/大賣/
2021/06/01	20	26.17	14	26.66	27.55	6	12,238	0.05%
2021/05/31	14	25.04	24	25.30	25.05	-10	12,379	-0.08%
2021/05/28	19	24.98	16.5	24.98	24.75	2.5	12,336	0.02%
2021/05/27	19	24.41	15	24.43	24.20	4	12,338	0.03%
2021/05/26	47	24.92	48	25.06	24.75	-1	12,313	-0.01%
2021/05/25	71	25.12	92	25.02	25.00	-21	12,225	-0.17%
2021/05/24	32	23.54	33	23.41	24.00	-1	12,164	-0.01%
2021/05/21	82	24.56	74	25.11	24.20	8	12,169	0.07%
2021/05/20	0	0.00	7	24.60	24.60	-7	11,932	-0.06%
2021/05/19	63	22.00	64	22.46	22.40	-1	12,046	-0.01%
2021/05/18	5	21.27	11	21.18	21.55	-6	12,370	-0.05%
2021/05/17	3	20.52	53	20.36	19.60	-50	12,405	-0.40%
2021/05/14	81	22.52	143	22.01	21.75	-62	12,332	-0.50%	大賣/
2021/05/13	68	23.18	57	23.67	23.00	11	12,184	0.09%
2021/05/12	61	26.20	32	26.43	25.55	29	12,101	0.24%
2021/05/11	147	29.91	143	28.98	28.35	4	12,068	0.03%	大買/大賣/
2021/05/10	75	30.85	176	30.39	31.45	-101	11,997	-0.84%	大賣/鉅額交易
2021/05/07	100	28.44	27	28.13	28.60	73	12,049	0.61%
2021/05/06	75	28.01	62.1	27.58	26.70	13	11,972	0.11%
2021/05/05	50	27.76	50	28.04	27.65	0	11,813	0.00%
2021/05/04	30.1	26.42	51	26.59	26.20	-21	11,670	-0.18%
2021/05/03	34	30.10	36	30.13	28.65	-2	11,560	-0.02%
2021/04/29	36	31.46	37	31.25	31.00	-1	11,524	-0.01%
2021/04/28	101	32.53	162	32.10	31.25	-61	11,436	-0.53%	大買/大賣/
2021/04/27	105	33.26	71	33.25	32.30	34	11,254	0.30%	大買/
2021/04/26	167	32.09	128.4	32.49	32.60	38.6	10,983	0.35%	大買/大賣/
2021/04/23	13	30.15	51	30.62	30.65	-38	10,542	-0.36%
2021/04/22	25	28.40	37	28.19	27.90	-12	10,540	-0.11%
2021/04/21	10	31.34	22	30.80	31.00	-12	10,573	-0.11%
2021/04/20	9	31.77	5	31.89	31.70	4	10,615	0.04%
2021/04/19	33	33.20	22	33.27	32.75	11	10,752	0.10%
2021/04/16	66.2	35.45	7	36.24	36.30	59.2	10,808	0.55%
2021/04/15	9.2	32.45	6	32.13	33.00	3.2	10,947	0.03%
2021/04/14	20	31.63	25	32.38	31.90	-5	11,113	-0.04%
2021/04/13	9	36.01	18	34.04	33.20	-9	11,241	-0.08%
2021/04/12	12	37.28	16	37.44	36.50	-4	11,296	-0.04%
2021/04/09	88.6	38.04	39.2	37.81	37.80	49.4	11,456	0.43%
2021/04/08	77.1	39.94	132	40.31	39.85	-54.9	11,332	-0.48%	大賣/
2021/04/07	49	39.54	46	39.62	40.50	3	11,139	0.03%
2021/04/06	26	35.50	33	35.84	36.85	-7	11,109	-0.06%
2021/04/01	146.1	31.82	31	32.03	33.50	115.1	11,321	1.02%	大買/鉅額交易
2021/03/31	80	29.65	38	29.59	30.70	42	11,137	0.38%
2021/03/30	80	28.38	22	28.16	27.95	58	11,109	0.52%
2021/03/29	29	27.81	58.3	27.58	27.55	-29.3	11,221	-0.26%
2021/03/26	46.3	27.40	22	27.45	28.00	24.3	11,462	0.21%
2021/03/25	85.1	28.46	70	27.80	27.90	15.1	11,748	0.13%
2021/03/24	134	25.77	308	26.51	26.75	-174	12,908	-1.35%	大買/大賣/鉅額交易
2021/03/23	416	25.75	251.5	25.14	24.35	164.5	13,165	1.25%	大買/大賣/鉅額交易
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	5	24.00	14	24.00	24.00	-9	12,104	-0.07%
2021/03/18	7	21.85	16.5	21.85	21.85	-9.5	12,247	-0.08%
2021/03/17	253	19.49	308	19.35	19.90	-55	12,261	-0.45%	大買/大賣/
2021/03/16	78	18.47	56	18.48	19.00	22	11,553	0.19%
2021/03/15	17	18.07	29	17.99	18.05	-12	11,407	-0.11%
2021/03/12	48	17.62	15	17.62	17.65	33	11,400	0.29%
2021/03/11	5	17.29	2	17.30	17.30	3	11,544	0.03%
2021/03/10	3	17.12	1	17.35	16.95	2	12,278	0.02%
2021/03/08	10	16.85	3	16.85	16.75	7	12,498	0.06%
2021/03/05	10	16.92	13	16.93	16.80	-3	12,764	-0.02%
2021/03/04	82	17.58	66	17.40	17.30	16	12,865	0.12%
2021/03/03	5	17.15	5	17.44	17.20	0	12,877	0.00%
2021/03/02	17	17.51	11	18.21	17.35	6	13,058	0.05%
2021/02/26	1	17.65	2	17.50	17.70	-1	13,319	-0.01%
2021/02/25	23	17.59	17	17.43	17.50	6	13,530	0.04%
2021/02/24	68	17.61	15	17.66	17.50	53	13,848	0.38%
2021/02/23	22	17.87	18	17.88	17.60	4	14,549	0.03%
2021/02/22	124	19.09	111	18.97	18.75	13	16,106	0.08%	大買/大賣/
2021/02/19	54	18.49	93	18.50	18.40	-39	16,893	-0.23%
2021/02/18	182	18.63	173	18.41	18.50	9	17,339	0.05%	大買/大賣/
2021/02/17	43	17.58	50	17.39	17.65	-7	17,392	-0.04%
2021/02/05	12	16.15	24	16.23	16.05	-12	18,457	-0.07%
2021/02/04	55	16.13	53	16.17	16.15	2	18,575	0.01%
2021/02/03	6	16.06	5	15.78	16.10	1	18,747	0.01%
2021/02/02	29	15.90	41	15.86	16.05	-12	19,260	-0.06%
2021/02/01	29	15.43	27	15.47	16.00	2	20,419	0.01%
2021/01/29	161	14.88	83	14.95	15.65	78	21,208	0.37%	大買/
2021/01/28	12	14.25	8	14.27	14.30	4	21,057	0.02%
2021/01/27	2	13.95	9	14.03	14.05	-7	21,126	-0.03%
2021/01/26	13	13.95	5	13.73	13.70	8	21,214	0.04%
2021/01/25	2	14.08	3	14.20	14.30	-1	21,304	0.00%
2021/01/22	3	13.55	3.3	13.45	13.60	-0.3	21,881	0.00%
2021/01/21	2	13.60	4	13.90	13.60	-2	22,107	-0.01%
2021/01/20	11	13.80	23	13.95	13.65	-12	22,944	-0.05%
2021/01/19	2	14.90	3	14.97	14.50	-1	22,992	0.00%
2021/01/18	0	0.00	45	14.67	14.90	-45	23,412	-0.19%
2021/01/15	7	14.80	1	14.75	14.70	6	24,096	0.02%
2021/01/14	34	15.41	37	15.45	15.30	-3	25,209	-0.01%
2021/01/13	15	15.32	15	15.15	15.10	0	25,440	0.00%
2021/01/12	64	15.68	76	15.74	15.40	-12	25,401	-0.05%
2021/01/11	8	16.35	10	16.55	16.65	-2	25,317	-0.01%
2021/01/08	39	17.03	64	17.15	16.60	-25	25,313	-0.10%
2021/01/07	97	16.97	68	16.76	16.85	29	25,274	0.11%
2021/01/06	31	16.31	41	16.26	16.50	-10	25,542	-0.04%
2021/01/05	9	17.03	34	17.38	17.00	-25	25,605	-0.10%
2021/01/04	124	17.89	91	17.65	17.50	33	25,605	0.13%	大買/
2020/12/31	14	17.49	16	17.55	17.25	-2	25,391	-0.01%
2020/12/30	19	17.38	29	17.36	17.40	-10	25,329	-0.04%
2020/12/29	10	17.66	10	17.34	17.30	0	25,250	0.00%
2020/12/28	50	17.99	71	18.05	17.65	-21	25,122	-0.08%
2020/12/25	36	17.50	66	17.43	17.25	-30	24,821	-0.12%
2020/12/24	36	17.61	22	17.52	17.50	14	24,665	0.06%
2020/12/23	52	17.79	44	17.70	17.55	8	24,380	0.03%
2020/12/22	65	17.72	74	17.55	17.05	-9	24,245	-0.04%
2020/12/21	147	18.78	170	18.34	18.05	-23	23,970	-0.10%	大買/大賣/
2020/12/18	332	19.06	355	19.19	18.70	-23	23,684	-0.10%	大買/大賣/
2020/12/17	65	18.02	117	18.11	18.20	-52	22,522	-0.23%	大賣/
2020/12/16	67	16.58	51	16.53	16.55	16	22,164	0.07%
2020/12/15	34	16.42	49	16.26	16.20	-15	22,041	-0.07%
2020/12/14	62	16.82	62.1	16.80	16.60	-0.1	21,951	0.00%
2020/12/11	71	16.04	96.5	16.06	16.00	-25.5	21,725	-0.12%
2020/12/10	71	16.93	50	16.99	16.65	21	21,536	0.10%
2020/12/09	49	17.06	70.5	17.10	17.05	-21.5	21,348	-0.10%
2020/12/08	48	18.12	60.1	18.08	17.90	-12.1	21,085	-0.06%
2020/12/07	53.1	17.88	77	17.83	17.70	-23.9	20,932	-0.11%
2020/12/04	225	18.49	147	18.49	17.95	78	20,725	0.38%	大買/大賣/
2020/12/03	48	17.71	31	17.62	17.45	17	19,960	0.09%
2020/12/02	60	17.87	210	17.77	17.70	-150	19,873	-0.75%	大賣/鉅額交易
2020/12/01	73.1	18.67	95	18.83	18.30	-21.9	19,753	-0.11%
2020/11/30	25	18.11	21	18.16	18.10	4	19,546	0.02%
2020/11/27	145	17.84	91	17.80	17.85	54	19,607	0.28%	大買/
2020/11/26	114	18.93	50	18.82	18.75	64	19,397	0.33%	大買/
2020/11/25	135.8	19.37	79	19.35	18.95	56.8	19,171	0.30%	大買/
2020/11/24	54	18.79	68	18.83	18.65	-14	18,775	-0.07%
2020/11/23	111	19.31	112	19.35	19.00	-1	18,562	-0.01%	大買/大賣/
2020/11/20	222	18.93	234.1	18.89	19.20	-12.1	18,218	-0.07%	大買/大賣/
2020/11/19	686	19.47	538	19.48	19.10	148	17,425	0.85%	大買/大賣/鉅額交易
2020/11/18	239.3	18.36	484	18.15	18.55	-244.7	15,774	-1.55%	大買/大賣/鉅額交易
2020/11/17	174	17.90	178	17.84	17.25	-4	14,842	-0.03%	大買/大賣/
2020/11/16	494.3	17.20	204	17.29	17.30	290.3	14,314	2.03%	大買/大賣/鉅額交易
2020/11/13	394	17.32	415	17.39	17.30	-21	14,107	-0.15%	大買/大賣/
2020/11/12	107	16.42	63	16.44	16.20	44	13,180	0.33%	大買/
2020/11/11	29	16.48	19	16.51	16.15	10	13,049	0.08%
2020/11/10	140	16.67	118.1	16.68	16.55	21.9	12,829	0.17%	大買/大賣/
2020/11/09	355	17.00	458	16.91	17.05	-103	12,241	-0.84%	大買/大賣/鉅額交易
2020/11/06	222	16.43	160	16.35	16.60	62	10,997	0.56%	大買/大賣/
2020/11/05	79	15.21	58	15.18	15.10	21	9,976	0.21%
2020/11/04	27	14.99	108	14.91	15.25	-81	9,771	-0.83%	大賣/
2020/11/03	95	14.91	55	14.90	14.70	40	9,658	0.41%
2020/11/02	176	14.93	226	14.86	14.70	-50	9,540	-0.52%	大買/大賣/
2020/10/30	279	15.64	189	15.45	15.00	90	9,403	0.96%	大買/大賣/
2020/10/29	113	15.00	206	15.10	15.10	-93	8,786	-1.06%	大買/大賣/
2020/10/28	167.1	15.46	368	15.52	15.50	-200.9	8,453	-2.38%	大買/大賣/鉅額交易
2020/10/27	33	14.57	29	14.57	14.45	4	7,583	0.05%
2020/10/26	301	15.35	296	14.77	14.70	5	7,463	0.07%	大買/大賣/
2020/10/23	321	14.91	283	14.85	15.05	38	7,132	0.53%	大買/大賣/
2020/10/22	340	14.40	481	14.48	14.95	-141	6,473	-2.18%	大買/大賣/鉅額交易
2020/10/21	129	13.05	130	13.31	13.60	-1	5,302	-0.02%	大買/大賣/
2020/10/20	8	12.42	0	0.00	12.40	8	4,980	0.16%
2020/10/19	20	12.58	32	12.51	12.60	-12	4,951	-0.24%
2020/10/16	14	12.68	26	12.42	12.30	-12	4,874	-0.25%
2020/10/15	19	12.84	10	12.74	12.55	9	4,772	0.19%
2020/10/14	162.3	12.67	38	12.87	13.00	124.3	4,618	2.69%	大買/鉅額交易
2020/10/13	41	12.20	23	12.34	12.40	18	4,163	0.43%
2020/10/12	26	11.51	0	0.00	11.30	26	3,893	0.67%
2020/10/08	3	11.30	2	11.23	11.20	1	3,884	0.03%
2020/10/07	22	11.34	3	11.30	11.25	19	3,885	0.49%
2020/10/06	20	11.15	0	0.00	11.15	20	3,893	0.51%
2020/10/05	2	10.95	13	10.99	11.00	-11	3,877	-0.28%
2020/09/30	5	10.95	5	11.15	10.90	0	3,861	0.00%
2020/09/28	1	10.70	0	0.00	10.70	1	3,805	0.03%
2020/09/25	18	10.54	18	10.46	10.70	0	3,799	0.00%
2020/09/24	2	11.20	1	11.00	11.05	1	3,692	0.03%
2020/09/23	19	11.63	17	11.78	11.20	2	3,630	0.06%
2020/09/22	287	12.65	237	12.36	11.75	50	3,599	1.39%	大買/大賣/
2020/09/21	43	11.70	29	12.33	12.35	14	3,146	0.44%
2020/09/18	30	11.38	16	11.35	11.25	14	2,957	0.47%
2020/09/17	7	11.23	7	11.26	11.25	0	2,933	0.00%
2020/09/16	3	11.17	1	11.20	11.15	2	2,913	0.07%
2020/09/10	0	0.00	1	11.10	10.95	-1	2,840	-0.04%
2020/09/09	6	11.05	6	11.10	11.00	0	2,828	0.00%
2020/09/08	8	11.31	4	11.19	11.00	4	2,799	0.14%
2020/09/07	13	11.31	13	11.47	11.20	0	2,771	0.00%
2020/09/04	6	11.07	16	11.21	11.25	-10	2,752	-0.36%
2020/09/03	2	11.75	9	11.65	11.40	-7	2,712	-0.26%
2020/09/02	78	11.69	104	11.69	11.90	-26	2,642	-0.98%	大賣/
2020/09/01	26	11.33	91	10.97	11.35	-65	2,443	-2.66%
2020/08/31	83	10.73	0	0.00	10.70	83	2,382	3.48%
2020/08/28	3	10.63	0	0.00	10.55	3	2,364	0.13%
2020/08/27	11	11.07	2	10.80	10.80	9	2,341	0.38%
2020/08/26	0	0.00	3	11.00	11.05	-3	2,369	-0.13%
2020/08/25	34	11.43	46	11.49	11.45	-12	2,334	-0.51%
2020/08/24	20	11.35	12	11.30	11.30	8	2,319	0.34%
2020/08/21	1	11.00	1	10.90	10.95	0	2,260	0.00%
2020/08/20	5	10.66	1	10.85	10.75	4	2,208	0.18%
2020/08/19	87	11.88	255	11.82	11.75	-168	2,095	-8.02%	大賣/鉅額交易
2020/08/18	293	10.61	115	10.51	11.10	178	1,767	10.07%	大買/大賣/鉅額交易
2020/08/17	20	9.81	20	9.94	10.10	0	1,502	0.00%
2020/08/13	0	0.00	2	9.50	9.48	-2	1,441	-0.14%
2020/08/11	0	0.00	5	9.74	9.68	-5	1,437	-0.35%
2020/08/10	6	9.77	17	9.76	9.73	-11	1,441	-0.76%
2020/08/07	0	0.00	2	9.94	9.74	-2	1,453	-0.14%
2020/08/06	8	9.89	0	0.00	9.90	8	1,450	0.55%
2020/08/04	32	9.96	35	10.00	9.90	-3	1,465	-0.20%
2020/08/03	8	9.77	25	9.74	9.71	-17	1,500	-1.13%
2020/07/31	0	0.00	1	9.78	9.69	-1	1,512	-0.07%
2020/07/29	199	10.23	187	9.99	9.80	12	1,516	0.79%	大買/大賣/
2020/07/28	61	9.98	54	10.05	10.05	7	1,425	0.49%
2020/07/27	5	9.58	0	0.00	9.37	5	1,378	0.36%
2020/07/22	0	0.00	9	9.69	9.74	-9	1,405	-0.64%
2020/07/17	1	9.72	0	0.00	9.57	1	1,395	0.07%
2020/07/16	1	9.90	0	0.00	9.87	1	1,388	0.07%
2020/07/15	0	0.00	1	10.35	10.00	-1	1,382	-0.07%
2020/07/14	2	10.08	0	0.00	10.10	2	1,269	0.16%
2020/07/13	5	10.05	6	10.20	10.10	-1	1,257	-0.08%
2020/07/10	1	9.76	2	9.90	9.87	-1	1,223	-0.08%
2020/07/09	6	10.13	15	10.13	10.00	-9	1,215	-0.74%
2020/07/08	8	10.12	6	10.13	10.15	2	1,202	0.17%
2020/07/07	0	0.00	1	10.05	10.20	-1	1,194	-0.08%
2020/07/06	0	0.00	1	10.05	10.00	-1	1,187	-0.08%
2020/07/02	3	9.98	0	0.00	10.05	3	1,173	0.26%
2020/07/01	31	10.36	47	9.98	10.05	-16	1,164	-1.37%
2020/06/30	1	9.72	9	9.68	9.72	-8	1,022	-0.78%
2020/06/24	0	0.00	5	9.83	9.79	-5	1,016	-0.49%
2020/06/18	9	9.81	0	0.00	9.88	9	1,036	0.87%
2020/06/11	0	0.00	3	9.90	9.64	-3	1,226	-0.24%
2020/06/10	1	9.95	0	0.00	9.95	1	1,217	0.08%
2020/06/09	0	0.00	1	10.10	10.00	-1	1,251	-0.08%
2020/06/05	0	0.00	9	10.20	10.10	-9	1,260	-0.71%
2020/06/03	1	10.10	0	0.00	10.15	1	1,273	0.08%
2020/06/02	17	10.56	7	10.54	10.10	10	1,269	0.79%
2020/05/29	13	9.98	9	10.17	9.94	4	1,190	0.34%
2020/05/26	0	0.00	1	9.61	9.48	-1	1,149	-0.09%
2020/05/22	4	9.66	0	0.00	9.68	4	1,152	0.35%
2020/05/15	0	0.00	5	9.80	9.70	-5	1,146	-0.44%
2020/05/14	1	9.88	0	0.00	9.81	1	1,145	0.09%
2020/05/13	0	0.00	4	10.10	10.05	-4	1,137	-0.35%
2020/05/08	23	10.77	11	10.80	10.40	12	1,174	1.02%
2020/05/07	2	10.15	0	0.00	10.15	2	1,178	0.17%
2020/05/05	5	10.25	5	10.25	10.15	0	1,146	0.00%
2020/05/04	4	10.40	14	10.44	10.10	-10	1,141	-0.88%
2020/04/29	1	10.10	2	10.15	10.15	-1	1,061	-0.09%
2020/04/27	0	0.00	2	9.15	9.25	-2	1,056	-0.19%
2020/04/21	0	0.00	10	8.75	8.59	-10	1,100	-0.91%
2020/04/17	0	0.00	3	9.32	8.88	-3	1,101	-0.27%
2020/04/15	11	8.89	7	8.92	8.91	4	1,112	0.36%
2020/04/14	0	0.00	9	8.72	8.74	-9	1,139	-0.79%
2020/04/13	1	8.60	0	0.00	8.56	1	1,181	0.08%
2020/03/27	0	0.00	2	8.15	7.92	-2	1,333	-0.15%
2020/03/26	2	7.95	0	0.00	7.94	2	1,354	0.15%
2020/03/24	0	0.00	1	6.90	6.99	-1	1,413	-0.07%
2020/03/23	1	6.73	1	6.72	6.73	0	1,425	0.00%
2020/03/20	8	7.08	8	7.13	7.18	0	1,446	0.00%
2020/03/16	1	8.07	0	0.00	7.80	1	1,285	0.08%
2020/03/13	1	7.92	10	7.92	8.12	-9	1,275	-0.71%
2020/03/12	2	8.97	2	8.73	8.78	0	1,243	0.00%
2020/03/11	1	9.41	0	0.00	9.50	1	1,229	0.08%
2020/03/09	3	9.75	0	0.00	9.55	3	1,246	0.24%
2020/03/06	2	10.15	4	10.20	10.15	-2	1,263	-0.16%
2020/03/04	1	9.96	0	0.00	10.10	1	1,273	0.08%
2020/03/03	0	0.00	7	10.11	10.10	-7	1,284	-0.55%
2020/02/27	10	10.25	1	10.15	10.05	9	1,296	0.69%
2020/02/26	2	10.43	1	10.70	10.40	1	1,345	0.07%
2020/02/25	4	10.40	0	0.00	10.40	4	1,343	0.30%
2020/02/24	4	10.80	0	0.00	10.60	4	1,349	0.30%
2020/02/21	1	10.85	1	10.75	10.75	0	1,378	0.00%
2020/02/20	2	10.90	2	10.75	10.90	0	1,403	0.00%
2020/02/19	91	10.89	93	10.85	10.95	-2	1,548	-0.13%
2020/02/14	3	11.05	6	10.93	10.85	-3	1,550	-0.19%
2020/02/13	5	10.96	5	10.82	10.85	0	1,556	0.00%
2020/02/12	6	11.12	6	11.00	11.00	0	1,559	0.00%
2020/02/11	10	10.93	10	10.79	10.75	0	1,519	0.00%
2020/02/10	103	10.96	96	11.25	10.90	7	1,491	0.47%	大買/
2020/02/07	2	10.65	0	0.00	10.60	2	1,417	0.14%
2020/02/06	4	10.50	3	10.60	10.80	1	1,417	0.07%
2020/02/05	1	10.35	0	0.00	10.40	1	1,424	0.07%
2020/02/03	0	0.00	7	9.86	10.10	-7	1,455	-0.48%
2020/01/31	1	10.50	0	0.00	10.65	1	1,454	0.07%
2020/01/30	7	10.86	0	0.00	10.80	7	1,658	0.42%
2020/01/20	0	0.00	2	11.80	12.00	-2	1,710	-0.12%
2020/01/16	2	11.85	0	0.00	11.85	2	1,678	0.12%
2020/01/15	0	0.00	1	12.05	11.90	-1	1,680	-0.06%
2020/01/14	2	11.88	4	11.85	11.80	-2	1,662	-0.12%
2020/01/09	4	11.70	0	0.00	11.70	4	1,690	0.24%
2020/01/08	12	12.25	15	11.89	11.75	-3	1,704	-0.18%
2020/01/07	5	12.33	4	12.04	12.00	1	1,673	0.06%
2020/01/06	0	0.00	2	12.00	11.95	-2	1,645	-0.12%
2020/01/03	0	0.00	22	12.23	12.20	-22	1,645	-1.34%
2020/01/02	8	12.46	23	12.62	12.50	-15	1,611	-0.93%
2019/12/30	1	12.25	2	12.20	12.20	-1	1,538	-0.06%
2019/12/27	1	12.15	2	12.05	12.00	-1	1,536	-0.07%
2019/12/26	10	11.80	0	0.00	12.00	10	1,526	0.66%
2019/12/25	10	11.80	1	11.85	11.85	9	1,525	0.59%
2019/12/24	2	11.70	0	0.00	11.75	2	1,545	0.13%
2019/12/23	4	12.09	17	11.85	11.75	-13	1,545	-0.84%
2019/12/20	1	12.15	3	12.10	12.20	-2	1,525	-0.13%
2019/12/19	10	12.03	17	11.91	11.95	-7	1,498	-0.47%
2019/12/18	16	11.80	6	11.73	11.70	10	1,452	0.69%
2019/12/17	0	0.00	13	11.56	11.70	-13	1,448	-0.90%
2019/12/16	0	0.00	1	11.40	11.35	-1	1,473	-0.07%
2019/12/12	0	0.00	16	11.56	11.60	-16	1,462	-1.09%
2019/12/11	2	11.60	0	0.00	11.65	2	1,468	0.14%
2019/12/09	0	0.00	1	11.50	11.45	-1	1,508	-0.07%
2019/12/04	0	0.00	1	11.75	11.75	-1	1,499	-0.07%
2019/12/03	2	11.65	3	11.52	11.60	-1	1,493	-0.07%
2019/11/27	0	0.00	13	11.55	11.55	-13	1,523	-0.85%
2019/11/26	5	11.53	9	11.52	11.50	-4	1,520	-0.26%
2019/11/25	9	11.53	12	11.45	11.45	-3	1,507	-0.20%
2019/11/21	1	11.15	1	11.00	11.15	0	1,512	0.00%
2019/11/20	6	11.18	0	0.00	11.10	6	1,511	0.40%
2019/11/19	3	11.00	2	11.00	11.05	1	1,491	0.07%
2019/11/18	19	11.17	8	11.15	11.15	11	1,473	0.75%
2019/11/12	2	10.70	0	0.00	10.70	2	1,392	0.14%
2019/11/08	1	10.90	1	10.90	10.85	0	1,425	0.00%
2019/11/07	16	10.90	0	0.00	10.85	16	1,468	1.09%
2019/11/06	5	10.85	1	10.90	10.85	4	1,531	0.26%
2019/11/05	20	10.95	22	11.00	11.00	-2	1,643	-0.12%
2019/11/04	0	0.00	16	11.19	10.90	-16	1,921	-0.83%
2019/10/31	4	11.30	2	11.25	11.30	2	2,049	0.10%
2019/10/30	10	11.42	0	0.00	11.45	10	2,045	0.49%
2019/10/29	88	11.92	88	12.04	11.55	0	2,050	0.00%
2019/10/28	0	0.00	3.2	11.90	11.90	-3.2	1,876	-0.17%
2019/10/25	0	0.00	1	10.85	10.85	-1	1,808	-0.06%
2019/10/24	6	10.85	0	0.00	10.85	6	1,818	0.33%
2019/10/23	15	10.90	1	10.90	10.95	14	1,916	0.73%
2019/10/21	1	10.85	0	0.00	10.85	1	1,986	0.05%
2019/10/18	2	11.10	0	0.00	10.90	2	2,002	0.10%
2019/10/17	2	10.75	0	0.00	10.80	2	2,040	0.10%
2019/10/16	0	0.00	1	10.85	10.80	-1	2,083	-0.05%
2019/10/14	2	10.80	1	10.50	10.50	1	2,117	0.05%
2019/10/01	1	10.60	0	0.00	10.70	1	3,030	0.03%
2019/09/27	9	10.80	4	11.05	10.55	5	3,095	0.16%
2019/09/25	2	11.18	0	0.00	11.15	2	3,260	0.06%
2019/09/19	5	11.45	5	11.50	11.45	0	4,592	0.00%
2019/09/16	10	11.40	10	11.40	11.40	0	5,180	0.00%
2019/09/12	1	11.40	4	11.38	11.35	-3	5,199	-0.06%
2019/09/04	5	11.50	5	11.35	11.35	0	5,296	0.00%
2019/08/28	2	11.40	5	11.40	11.35	-3	5,263	-0.06%
2019/08/27	13	11.53	20	11.41	11.35	-7	5,327	-0.13%
2019/08/26	72	11.54	72	11.54	11.65	0	5,330	0.00%
2019/08/22	0	0.00	3	11.55	11.35	-3	5,674	-0.05%
2019/08/19	0	0.00	1	11.60	11.65	-1	5,919	-0.02%
2019/08/15	2	11.35	0	0.00	11.35	2	5,894	0.03%
2019/08/14	21	11.87	20	11.65	11.65	1	5,880	0.02%
2019/08/12	3	12.05	19	12.10	12.10	-16	5,832	-0.27%
2019/08/08	50	12.50	57	12.61	12.40	-7	5,792	-0.12%
2019/08/07	67	12.19	70	12.29	12.30	-3	5,742	-0.05%
2019/08/06	236	12.48	225	12.60	12.25	11	5,674	0.19%	大買/大賣/
2019/08/05	80	12.05	75	12.06	12.15	5	5,412	0.09%
2019/08/02	12	11.86	15	12.02	11.70	-3	5,353	-0.06%
2019/08/01	26	11.76	25	11.88	11.75	1	5,270	0.02%
2019/07/31	16	11.60	16	11.70	11.60	0	5,230	0.00%
2019/07/30	26	11.77	25	12.07	11.50	1	5,202	0.02%
2019/07/26	20	12.05	20	12.05	12.05	0	5,157	0.00%
2019/07/25	55	12.29	56	12.30	12.20	-1	5,143	-0.02%
2019/07/24	15	11.98	26	12.02	12.05	-11	5,046	-0.22%
2019/07/22	23	12.05	21	12.09	12.05	2	4,982	0.04%
2019/07/19	12	12.24	10	12.29	12.05	2	4,969	0.04%
2019/07/18	20	12.15	20	12.20	12.00	0	4,897	0.00%
2019/07/17	22	11.95	22	12.05	12.05	0	4,864	0.00%
2019/07/16	48	12.37	42	12.15	12.20	6	4,855	0.12%
2019/07/15	37	12.06	37	12.14	12.10	0	4,826	0.00%
2019/07/12	90	12.59	78	12.59	12.40	12	4,734	0.25%
2019/07/11	78	13.29	77	13.26	13.10	1	4,624	0.02%
2019/07/10	200	13.42	203	13.22	13.75	-3	4,472	-0.07%	大買/大賣/
2019/07/09	15	12.55	3	12.50	12.50	12	4,137	0.29%
2019/07/08	45	12.71	41	12.74	12.45	4	4,097	0.10%
2019/07/05	42	12.46	40	12.43	12.45	2	4,038	0.05%
2019/07/04	54	12.92	59	13.06	12.90	-5	4,030	-0.12%
2019/07/03	67	12.94	63	13.03	12.80	4	3,992	0.10%
2019/07/02	114	13.02	124	12.99	12.80	-10	4,026	-0.25%	大買/大賣/
2019/07/01	104	12.95	119	12.98	13.05	-15	4,113	-0.36%	大買/大賣/
2019/06/28	151	12.81	165	12.72	13.00	-14	4,020	-0.35%	大買/大賣/
2019/06/27	343	12.95	343	12.95	13.00	0	3,877	0.00%	大買/大賣/
2019/06/26	100	12.23	123	12.32	12.65	-23	3,282	-0.70%	大賣/
2019/06/25	239	11.83	258	11.69	11.50	-19	2,854	-0.67%	大買/大賣/
2019/06/24	20	11.52	28	11.58	11.75	-8	2,509	-0.32%
2019/06/21	11	10.95	10	11.10	10.70	1	2,293	0.04%
2019/06/20	10	10.85	0	0.00	10.90	10	2,237	0.45%
2019/06/19	0	0.00	1	10.75	10.70	-1	2,220	-0.05%
2019/06/18	21	10.76	15	10.85	10.70	6	2,213	0.27%
2019/06/14	6	10.15	8	10.08	10.10	-2	2,227	-0.09%
2019/06/13	52	10.16	51	10.09	10.05	1	2,234	0.04%
2019/06/12	0	0.00	1	9.99	9.98	-1	2,224	-0.04%
2019/06/11	2	10.10	2	10.10	10.10	0	2,232	0.00%
2019/06/10	15	10.15	15	10.15	10.10	0	2,229	0.00%
2019/06/06	0	0.00	10	10.15	10.15	-10	2,238	-0.45%
2019/06/05	15	10.50	5	10.45	10.45	10	2,225	0.45%
2019/06/04	117	10.45	106	10.59	10.35	11	2,212	0.50%	大買/大賣/
2019/06/03	11	11.20	8	11.18	10.95	3	2,179	0.14%
2019/05/31	20	10.98	40	10.96	11.05	-20	2,114	-0.95%
2019/05/30	18	11.14	27	11.17	10.95	-9	2,092	-0.43%
2019/05/29	308	11.35	310	11.27	11.15	-2	2,020	-0.10%	大買/大賣/
2019/05/28	39	10.87	53	11.14	11.40	-14	1,689	-0.83%
2019/05/27	10	10.49	2	10.45	10.40	8	1,478	0.54%
2019/05/24	0	0.00	15	10.05	10.10	-15	1,461	-1.03%
2019/05/23	1	9.90	3	9.95	9.97	-2	1,457	-0.14%
2019/05/22	8	10.04	1	10.00	9.92	7	1,450	0.48%
2019/05/21	1	9.77	0	0.00	9.98	1	1,449	0.07%
2019/05/20	10	9.88	0	0.00	9.82	10	1,476	0.68%
2019/05/17	5	9.80	0	0.00	9.75	5	1,518	0.33%
2019/05/16	20	10.04	14	9.94	9.85	6	1,512	0.40%
2019/05/15	3	10.05	47	10.04	9.91	-44	1,524	-2.89%
2019/05/14	7	10.07	6	10.09	10.05	1	1,546	0.06%
2019/05/13	34	9.97	19	9.73	9.70	15	1,510	0.99%
2019/05/09	1	9.90	0	0.00	9.68	1	1,491	0.07%
2019/05/08	1	9.90	0	0.00	9.83	1	1,484	0.07%
2019/05/07	1	9.90	0	0.00	9.90	1	1,484	0.07%
2019/05/06	11	9.90	0	0.00	9.85	11	1,486	0.74%
2019/05/03	0	0.00	2	9.87	9.97	-2	1,490	-0.13%
2019/05/02	5	9.71	0	0.00	9.74	5	1,484	0.34%
2019/04/29	3	9.75	0	0.00	9.60	3	1,483	0.20%
2019/04/26	3	9.84	1	9.76	9.84	2	1,488	0.13%
2019/04/25	1	10.10	8	10.03	9.98	-7	1,493	-0.47%
2019/04/24	0	0.00	6	10.05	10.05	-6	1,499	-0.40%
2019/04/22	50	10.25	8	10.25	10.15	42	1,480	2.84%
2019/04/19	2	10.15	0	0.00	10.15	2	1,460	0.14%
2019/04/18	4	10.15	3	10.28	10.10	1	1,454	0.07%
2019/04/17	5	10.40	15	10.45	10.40	-10	1,455	-0.69%
2019/04/16	5	10.40	13	10.45	10.45	-8	1,447	-0.55%
2019/04/12	0	0.00	6	10.60	10.50	-6	1,437	-0.42%
2019/04/11	67	10.67	46	10.76	10.50	21	1,434	1.46%
2019/04/10	14	10.55	3	10.60	10.55	11	1,397	0.79%
2019/04/09	1	11.30	1	11.25	11.30	0	1,314	0.00%
2019/04/08	28	11.73	28	11.73	11.50	0	1,295	0.00%
2019/04/03	32	11.61	124	11.37	11.40	-92	1,213	-7.58%	大賣/
2019/04/02	91	10.75	0	0.00	10.75	91	1,077	8.44%
2019/04/01	0	0.00	1	10.90	10.90	-1	1,140	-0.09%
2019/03/28	6	10.87	3	10.65	10.80	3	1,306	0.23%
2019/03/27	0	0.00	1	10.55	10.55	-1	1,283	-0.08%
2019/03/26	1	10.50	0	0.00	10.50	1	1,285	0.08%
2019/03/22	0	0.00	1	10.35	10.45	-1	1,289	-0.08%
2019/03/21	1	10.60	5	10.48	10.40	-4	1,275	-0.31%
2019/03/20	5	10.65	18	10.60	10.50	-13	1,264	-1.03%
2019/03/19	57	10.89	23	11.12	10.60	34	1,246	2.73%
2019/03/18	0	0.00	9	10.55	10.55	-9	1,117	-0.81%
2019/03/15	1	10.40	20	10.50	10.40	-19	1,104	-1.72%
2019/03/14	3	10.50	20	10.55	10.45	-17	1,093	-1.55%
2019/03/13	0	10.30	0	0.00	10.30	0	1,083	0.00%
2019/03/11	5	10.05	0	0.00	10.10	5	1,072	0.47%
2019/03/08	0	0.00	5	9.94	10.00	-5	1,083	-0.46%
2019/03/06	0	0.00	2	10.25	10.25	-2	1,095	-0.18%
2019/03/05	4	10.33	3	10.35	10.35	1	1,104	0.09%
2019/02/26	0	0.00	1	10.40	10.30	-1	1,102	-0.09%
2019/02/25	20	10.72	13	10.68	10.65	7	1,101	0.64%
2019/02/19	2	10.35	30	10.55	10.20	-28	1,086	-2.58%
2019/02/18	2	10.20	34	10.38	10.35	-32	1,064	-3.01%
2019/02/15	1	10.00	1	9.92	9.90	0	1,026	0.00%
2019/02/14	5	10.23	7	10.10	9.93	-2	1,030	-0.19%
2019/02/13	15	10.03	15	9.98	10.00	0	1,015	0.00%
2019/02/12	0	0.00	4	9.71	9.73	-4	979	-0.41%
2019/02/11	0	0.00	1	9.44	9.48	-1	984	-0.10%
2019/01/23	0	0.00	3	9.51	9.50	-3	1,085	-0.28%
2019/01/22	3	9.41	0	0.00	9.48	3	1,089	0.28%
2019/01/21	0	0.00	5	9.66	9.54	-5	1,095	-0.46%
2019/01/18	5	9.51	11	9.55	9.56	-6	1,107	-0.54%
2019/01/17	17	9.50	12	9.67	9.41	5	1,116	0.45%
2019/01/16	5	9.41	0	0.00	9.40	5	1,117	0.45%
2019/01/14	0	0.00	2	9.29	9.22	-2	1,110	-0.18%
2019/01/11	6	9.33	0	0.00	9.33	6	1,114	0.54%
2019/01/10	4	9.41	0	0.00	9.41	4	1,114	0.36%
2019/01/09	0	0.00	15	9.60	9.50	-15	1,123	-1.34%
2019/01/08	12	9.33	0	0.00	9.31	12	1,132	1.06%
2019/01/07	0	0.00	17	9.45	9.32	-17	1,140	-1.49%
2019/01/04	16	9.23	1	9.23	9.24	15	1,174	1.28%
2019/01/03	0	0.00	1	9.58	9.51	-1	1,187	-0.08%
2019/01/02	0	0.00	9	9.73	9.66	-9	1,216	-0.74%
2018/12/28	4	9.76	0	0.00	9.71	4	1,223	0.33%
2018/12/27	71	9.92	61	9.77	9.77	10	1,247	0.80%
2018/12/26	15	10.13	22	9.96	9.75	-7	1,241	-0.56%
2018/12/25	25	10.30	25	10.65	10.30	0	1,209	0.00%
2018/12/24	40	10.83	22	10.88	10.60	18	1,155	1.56%
2018/12/22	71	10.35	80	10.42	10.35	-9	1,047	-0.86%
2018/12/21	55	10.08	39	10.12	10.45	16	1,001	1.60%
2018/12/20	14	9.57	10	9.70	9.51	4	901	0.44%
2018/12/19	5	10.02	4	9.98	9.83	1	917	0.11%
2018/12/18	8	10.01	0	0.00	9.83	8	912	0.88%
2018/12/13	0	0.00	1	9.94	9.90	-1	908	-0.11%
2018/12/07	0	0.00	3	9.60	9.62	-3	946	-0.32%
2018/12/06	1	9.59	0	0.00	9.50	1	959	0.10%
2018/12/04	10	10.13	0	0.00	10.10	10	1,000	1.00%
2018/12/03	35	10.15	0	0.00	10.10	35	1,023	3.42%
2018/11/29	7	9.96	0	0.00	9.71	7	1,128	0.62%
2018/11/28	0	0.00	15	9.66	9.70	-15	1,137	-1.32%
2018/11/22	0	0.00	10	9.75	9.60	-10	1,577	-0.63%
2018/11/21	0	0.00	2	9.44	9.53	-2	1,572	-0.13%
2018/11/20	5	9.29	0	0.00	9.37	5	1,580	0.32%
2018/11/19	7	9.37	49	9.31	9.38	-42	1,589	-2.64%
2018/11/16	21	9.41	0	0.00	9.30	21	1,590	1.32%
2018/11/15	1	9.82	0	0.00	9.83	1	1,570	0.06%
2018/11/13	12	9.86	0	0.00	9.89	12	1,598	0.75%
2018/11/12	10	10.03	0	0.00	10.10	10	1,608	0.62%
2018/11/08	17	10.46	6	10.39	10.15	11	1,677	0.66%
2018/11/07	0	0.00	1	10.15	10.20	-1	1,696	-0.06%
2018/11/06	5	9.98	6	10.08	9.94	-1	1,749	-0.06%
2018/11/05	2	10.15	4	10.15	10.05	-2	1,749	-0.11%
2018/11/02	18	10.58	14	10.46	10.25	4	1,755	0.23%
2018/10/31	0	0.00	10	9.47	9.56	-10	1,732	-0.58%
2018/10/29	11	9.25	0	0.00	9.25	11	1,763	0.62%
2018/10/24	5	10.20	7	10.14	10.00	-2	1,862	-0.11%
2018/10/19	0	0.00	3	10.05	9.97	-3	2,204	-0.14%
2018/10/17	0	0.00	3	10.50	10.40	-3	2,600	-0.12%
2018/10/16	5	10.49	0	0.00	10.35	5	2,609	0.19%
2018/10/11	1	9.99	1	10.05	9.99	0	2,776	0.00%
2018/10/09	0	0.00	2	11.15	11.10	-2	2,908	-0.07%
2018/10/05	1	11.40	2	11.65	11.40	-1	2,890	-0.03%
2018/09/28	2	13.00	3	12.78	12.75	-1	3,015	-0.03%
2018/09/27	3	12.80	3	12.75	12.55	0	3,462	0.00%
2018/09/26	0	0.00	15	12.78	12.65	-15	3,499	-0.43%
2018/09/21	0	0.00	9	12.49	12.50	-9	3,509	-0.26%
2018/09/20	9	12.30	0	0.00	12.30	9	3,504	0.26%
2018/09/19	15	12.50	0	0.00	12.40	15	3,521	0.43%
2018/09/18	0	0.00	6	12.48	12.35	-6	3,571	-0.17%
2018/09/14	0	0.00	1	12.85	12.80	-1	3,671	-0.03%
2018/09/13	10	12.57	3	12.40	12.45	7	3,700	0.19%
2018/09/12	1	12.40	0	0.00	12.35	1	3,709	0.03%
2018/09/10	6	12.40	2	12.48	12.35	4	3,756	0.11%
2018/09/07	1	13.20	2	13.70	13.15	-1	3,808	-0.03%
2018/09/06	17	13.73	17	13.80	13.95	0	3,792	0.00%
2018/09/05	0	0.00	19	14.61	14.20	-19	3,800	-0.50%
2018/09/04	0	0.00	6	14.25	14.15	-6	3,764	-0.16%
2018/09/03	3	14.30	2	14.28	14.30	1	3,806	0.03%
2018/08/31	40	14.47	43	14.38	14.00	-3	3,770	-0.08%
2018/08/30	39	13.99	31	14.00	13.85	8	3,686	0.22%
2018/08/29	29	14.12	21	14.22	14.40	8	3,660	0.22%
2018/08/22	2	13.35	7	13.44	13.35	-5	3,818	-0.13%
2018/08/21	0	0.00	15	13.20	13.30	-15	3,860	-0.39%
2018/08/20	4	14.03	6	13.95	14.10	-2	3,895	-0.05%
2018/08/17	4	14.24	0	0.00	14.15	4	3,911	0.10%
2018/08/16	4	14.60	6	13.40	14.50	-2	3,926	-0.05%
2018/08/15	12	13.84	16	14.10	13.80	-4	3,977	-0.10%
2018/08/14	17	14.02	25	14.08	14.10	-8	4,041	-0.20%
2018/08/13	11	14.15	13	14.85	14.35	-2	4,102	-0.05%
2018/08/10	21	15.65	0	0.00	15.65	21	4,071	0.52%
2018/08/09	2	15.68	0	0.00	15.65	2	4,101	0.05%
2018/08/08	2	15.60	5	15.65	15.85	-3	4,171	-0.07%
2018/08/07	6	15.45	0	0.00	15.45	6	4,245	0.14%
2018/08/06	1	15.60	0	0.00	15.65	1	4,330	0.02%
2018/08/03	0	0.00	22	15.71	15.80	-22	4,451	-0.49%
2018/08/02	2	16.15	9	15.86	15.80	-7	4,597	-0.15%
2018/08/01	3	16.23	2	16.10	16.20	1	4,757	0.02%
2018/07/31	13	16.75	0	0.00	16.50	13	4,782	0.27%
2018/07/30	20	16.76	13	16.73	16.70	7	4,844	0.14%
2018/07/27	3	16.85	18	16.86	17.10	-15	4,977	-0.30%
2018/07/26	108	17.04	80	16.50	16.65	28	4,929	0.57%	大買/
2018/07/25	116	16.80	112	17.06	17.05	4	4,817	0.08%	大買/大賣/
2018/07/24	4	15.61	12	15.55	15.75	-8	4,673	-0.17%
2018/07/23	1	15.00	0	0.00	15.00	1	4,811	0.02%
2018/07/20	9	15.25	7	15.33	15.20	2	4,913	0.04%
2018/07/19	6	15.59	2	16.15	15.60	4	5,042	0.08%
2018/07/18	110	15.75	128	15.86	15.95	-18	5,213	-0.35%	大買/大賣/
2018/07/17	34	15.61	38	15.61	15.60	-4	5,226	-0.08%
2018/07/16	0	0.00	18	14.77	14.75	-18	5,204	-0.35%
2018/07/13	3	15.05	12	14.80	14.75	-9	5,424	-0.17%
2018/07/12	5	14.68	2	14.80	14.55	3	5,536	0.05%
2018/07/11	0	0.00	10	14.50	14.50	-10	5,594	-0.18%
2018/07/10	14	14.81	14	14.70	14.65	0	5,682	0.00%
2018/07/09	9	14.87	9	15.19	14.80	0	6,051	0.00%
2018/07/06	38	15.24	8	15.28	15.25	30	6,270	0.48%
2018/07/05	210	15.74	250	15.69	15.75	-40	6,463	-0.62%	大買/大賣/
2018/07/04	12	14.78	11	14.70	15.20	1	6,224	0.02%
2018/07/03	12	14.49	17	14.18	13.85	-5	6,499	-0.08%
2018/07/02	6	14.80	6	14.58	14.45	0	6,876	0.00%
2018/06/29	15	14.91	15	14.72	14.65	0	7,726	0.00%
2018/06/28	20	14.85	0	0.00	14.75	20	8,094	0.25%
2018/06/27	10	15.20	17	15.51	15.15	-7	8,423	-0.08%
2018/06/26	23	14.82	15	15.01	15.50	8	8,627	0.09%
2018/06/25	14	14.58	3	14.90	14.40	11	8,774	0.13%
2018/06/22	22	15.08	10	15.43	14.85	12	9,006	0.13%
2018/06/21	1	15.75	4	15.90	15.80	-3	9,407	-0.03%
2018/06/20	18	16.05	5	16.06	16.00	13	10,062	0.13%
2018/06/19	2	16.75	18	16.66	16.50	-16	10,546	-0.15%
2018/06/15	2	17.20	2	17.30	16.95	0	11,596	0.00%
2018/06/14	26	16.94	7	17.02	16.80	19	12,274	0.15%
2018/06/13	7	16.93	0	0.00	16.95	7	12,508	0.06%
2018/06/12	29	17.04	23	17.21	16.85	6	12,583	0.05%
2018/06/11	24	17.40	20	17.59	17.35	4	12,666	0.03%
2018/06/08	3	18.30	0	0.00	18.00	3	12,745	0.02%
2018/06/07	9	18.05	15	18.10	18.05	-6	13,005	-0.05%
2018/06/06	36	18.16	13	18.15	18.05	23	13,307	0.17%
2018/06/05	23	18.15	11	18.20	18.20	12	13,595	0.09%
2018/06/04	16	17.85	11	17.81	17.75	5	14,064	0.04%
2018/06/01	20	17.79	13	17.78	17.70	7	14,577	0.05%
2018/05/31	13	18.00	18	18.08	17.70	-5	15,099	-0.03%
2018/05/30	35	17.91	24	18.12	18.00	11	15,866	0.07%
2018/05/29	4	17.36	4	17.65	17.20	0	16,729	0.00%
2018/05/28	17	17.79	7	18.17	17.70	10	17,252	0.06%
2018/05/25	5	18.25	0	0.00	18.05	5	18,008	0.03%
2018/05/24	12	18.24	19	18.22	18.20	-7	18,899	-0.04%
2018/05/23	88	18.24	77	18.24	18.25	11	19,473	0.06%
2018/05/22	37	19.41	51	19.41	19.05	-14	19,658	-0.07%
2018/05/21	21	19.07	20	19.11	19.00	1	19,665	0.01%
2018/05/18	6	18.96	8	18.81	18.50	-2	19,652	-0.01%
2018/05/17	38	18.72	45	18.73	18.65	-7	19,691	-0.04%
2018/05/16	30	19.04	30	19.13	18.90	0	19,711	0.00%
2018/05/15	8	18.85	19	18.78	18.55	-11	19,715	-0.06%
2018/05/14	139.2	18.28	175.3	18.52	18.30	-36.1	19,746	-0.18%	大買/大賣/
2018/05/11	75	19.06	96	19.00	19.00	-21	19,723	-0.11%
2018/05/10	100	20.42	61	20.23	20.10	39	19,658	0.20%
2018/05/09	106	20.75	116	20.66	20.20	-10	19,617	-0.05%	大買/大賣/
2018/05/08	14	19.93	65	19.99	19.70	-51	19,609	-0.26%
2018/05/07	44	19.74	75	19.82	19.70	-31	19,730	-0.16%
2018/05/04	85	20.42	86	20.25	20.20	-1	20,048	0.00%
2018/05/03	60	19.47	74	19.44	19.50	-14	20,050	-0.07%
2018/05/02	34	19.75	38	19.72	19.50	-4	20,180	-0.02%
2018/04/30	125	20.02	142	20.09	20.25	-17	20,813	-0.08%	大買/大賣/
2018/04/27	153	19.80	225	19.78	20.50	-72	21,028	-0.34%	大買/大賣/
2018/04/26	182	19.34	179	19.63	18.65	3	21,311	0.01%	大買/大賣/
2018/04/25	102	19.87	113	19.86	20.20	-11	21,444	-0.05%	大買/大賣/
2018/04/24	193	20.85	212	21.27	19.70	-19	21,421	-0.09%	大買/大賣/
2018/04/23	131	22.14	214	22.06	21.75	-83	21,234	-0.39%	大買/大賣/
2018/04/20	54.1	22.08	26	22.24	21.90	28.1	21,144	0.13%
2018/04/19	63	22.99	86	23.07	22.80	-23	21,078	-0.11%
2018/04/18	83	22.20	59	22.25	22.15	24	21,106	0.11%
2018/04/17	12	21.98	20	21.52	21.00	-8	21,294	-0.04%
2018/04/16	33	22.32	67	22.30	22.10	-34	21,233	-0.16%
2018/04/13	357	23.51	265	23.46	23.15	92	21,163	0.43%	大買/大賣/
2018/04/12	355	23.41	352	23.25	23.10	3	20,778	0.01%	大買/大賣/
2018/04/11	176	22.96	122	23.26	22.95	54	20,546	0.26%	大買/大賣/
2018/04/10	112	23.64	64	23.82	23.00	48	20,305	0.24%	大買/
2018/04/09	161	24.64	125	24.95	24.20	36	20,075	0.18%	大買/大賣/
2018/04/03	109	24.19	90	24.26	24.80	19	19,766	0.10%	大買/
2018/04/02	570	24.94	576	25.10	24.20	-6	19,384	-0.03%	大買/大賣/
2018/03/31	197	22.69	76	22.95	23.90	121	18,544	0.65%	大買/鉅額交易
2018/03/30	216	22.70	295	22.36	22.20	-79	18,169	-0.43%	大買/大賣/
2018/03/29	181	23.77	197	23.92	23.45	-16	17,840	-0.09%	大買/大賣/
2018/03/28	49	23.50	81	23.49	23.60	-32	17,599	-0.18%
2018/03/27	149	23.15	161	23.40	23.30	-12	17,423	-0.07%	大買/大賣/
2018/03/26	263	23.80	295	24.12	23.20	-32	17,178	-0.19%	大買/大賣/
2018/03/23	299	23.97	353	23.82	24.30	-54	16,765	-0.32%	大買/大賣/
2018/03/22	151	24.32	196	23.80	23.20	-45	16,108	-0.28%	大買/大賣/
2018/03/21	442	26.58	339	26.42	25.45	103	15,576	0.66%	大買/大賣/鉅額交易
2018/03/20	231	24.96	222	25.26	25.75	9	14,514	0.06%	大買/大賣/
2018/03/19	12	22.26	65	22.95	23.45	-53	13,762	-0.39%
2018/03/16	31	21.73	4	21.58	21.35	27	13,532	0.20%
2018/03/15	13	21.59	3	21.67	21.60	10	13,522	0.07%
2018/03/14	39.1	22.72	38	22.57	22.50	1.1	13,429	0.01%
2018/03/13	24	23.11	15	23.05	23.10	9	13,352	0.07%
2018/03/12	37	21.46	33	21.33	22.05	4	13,259	0.03%
2018/03/09	70	23.27	49	23.52	22.95	21	13,083	0.16%
2018/03/08	115	28.23	158	26.13	25.45	-43	12,833	-0.34%	大買/大賣/
2018/03/07	129.3	28.00	90	28.04	28.25	39.3	12,386	0.32%	大買/
2018/03/06	53	24.85	23	24.52	25.70	30	12,016	0.25%
2018/03/05	601	23.03	490	22.99	23.40	111	11,526	0.96%	大買/大賣/鉅額交易
2018/03/02	636	20.13	596	20.13	21.30	40	10,741	0.37%	大買/大賣/
2018/03/01	478	19.44	449	19.51	19.40	29	9,776	0.30%	大買/大賣/
2018/02/27	93	19.66	84	19.43	19.85	9	9,232	0.10%
2018/02/26	108	20.08	130	20.16	20.40	-22	8,440	-0.26%	大買/大賣/
2018/02/23	62	18.10	66	18.37	18.55	-4	7,520	-0.05%
2018/02/22	61	16.94	51	17.01	16.90	10	6,916	0.14%
2018/02/21	8	15.95	8	15.61	16.10	0	6,658	0.00%
2018/02/12	58	14.75	56	14.76	14.65	2	6,559	0.03%
2018/02/09	12	14.29	3	14.28	14.30	9	6,480	0.14%
2018/02/08	2	15.40	1	15.15	14.95	1	6,398	0.02%
2018/02/07	6	15.69	5	15.62	15.30	1	6,356	0.02%
2018/02/06	37	15.50	24	15.84	15.35	13	6,289	0.21%
2018/02/05	19	16.72	18	16.62	17.05	1	6,203	0.02%
2018/02/02	13	17.47	10	17.76	17.30	3	6,130	0.05%
2018/02/01	12	17.78	34	18.19	17.75	-22	6,086	-0.36%
2018/01/31	6	17.83	57	17.68	18.00	-51	5,977	-0.85%
2018/01/30	12	17.48	38	17.84	17.40	-26	5,781	-0.45%
2018/01/29	89	18.30	111	18.30	18.50	-22	5,603	-0.39%	大賣/
2018/01/26	20	17.65	105	17.89	17.60	-85	5,201	-1.63%	大賣/
2018/01/25	29	17.47	38	17.58	17.65	-9	5,043	-0.18%
2018/01/24	361	18.05	242	17.82	17.65	119	4,932	2.41%	大買/大賣/鉅額交易
2018/01/23	97	17.46	70	17.42	17.20	27	4,276	0.63%
2018/01/22	40	17.03	50	17.02	17.35	-10	3,898	-0.26%
2018/01/19	17	15.88	33	15.81	15.80	-16	3,421	-0.47%
2018/01/18	3	15.18	17	15.03	14.90	-14	3,179	-0.44%
2018/01/17	4	14.58	4	14.59	14.55	0	3,059	0.00%
2018/01/16	22	14.75	5	14.57	14.40	17	3,069	0.55%
2018/01/15	9	14.81	10	14.92	14.45	-1	3,015	-0.03%
2018/01/12	61	15.57	252	15.43	15.00	-191	2,958	-6.46%	大賣/鉅額交易
2018/01/11	233	15.39	26	14.95	15.45	207	2,714	7.63%	大買/鉅額交易
2018/01/09	1	14.00	2	13.93	14.00	-1	2,521	-0.04%
2018/01/04	5	14.01	1	14.00	14.00	4	2,541	0.16%
2018/01/03	0	0.00	1	13.40	13.30	-1	2,519	-0.04%
2018/01/02	1	13.25	0	0.00	13.15	1	2,516	0.04%