映泰 (2399)-國泰-板橋券商分點個股進出

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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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	1	20.30	0	20.45	20.30	1	3,226	0.03%
2024/04/25	0	0.00	1	20.30	20.40	-1	3,235	-0.03%
2024/04/24	0.1	20.70	5	20.65	20.65	-4.9	3,247	-0.15%
2024/04/23	0	0.00	0.1	20.45	20.45	-0.1	3,252	0.00%
2024/04/22	0	0.00	4	20.41	20.20	-4	3,260	-0.12%
2024/04/19	8.1	20.29	13	20.66	20.40	-5	3,263	-0.15%
2024/04/18	3	21.50	0	21.43	21.30	3	3,301	0.09%
2024/04/17	0	21.60	0	0.00	21.50	0	3,393	0.00%
2024/04/16	14	21.06	24	21.76	21.25	-10	3,411	-0.29%
2024/04/15	1	22.35	6	22.30	22.20	-5	3,405	-0.15%
2024/04/12	2	22.95	12	23.00	22.95	-10	3,392	-0.29%
2024/04/11	11	22.79	3	22.85	22.85	8	3,397	0.24%
2024/04/10	4	23.03	6	23.20	23.05	-2	3,402	-0.06%
2024/04/09	2	22.98	3	22.95	23.05	-1	3,443	-0.03%
2024/04/08	3	23.00	5	23.05	22.90	-2	3,458	-0.06%
2024/04/03	1.1	23.05	0	0.00	23.10	1.1	3,469	0.03%
2024/04/02	1.2	23.24	0	0.00	23.10	1.2	3,531	0.03%
2024/04/01	0	0.00	1	23.45	23.40	-1	3,715	-0.03%
2024/03/29	0	23.45	1	23.40	23.20	-1	3,733	-0.03%
2024/03/28	1.1	23.30	10	23.21	23.30	-8.9	3,767	-0.24%
2024/03/27	2.2	23.25	0	0.00	23.30	2.2	3,774	0.06%
2024/03/26	13.2	23.54	3	23.65	23.25	10.2	3,782	0.27%
2024/03/25	2	23.05	1	23.20	23.15	1	3,757	0.03%
2024/03/22	1	23.00	0	0.00	23.10	1	3,785	0.03%
2024/03/21	1	22.95	0	0.00	22.90	1	3,797	0.03%
2024/03/20	31.2	22.90	54	22.91	22.80	-22.8	3,812	-0.60%
2024/03/19	15	23.15	3	23.20	23.15	12	3,828	0.31%
2024/03/18	4	23.42	2	23.45	23.40	2	3,993	0.05%
2024/03/15	0.1	23.46	0	0.00	23.35	0.1	4,061	0.00%
2024/03/14	2	23.75	0	0.00	23.75	2	4,124	0.05%
2024/03/13	4	24.10	24	24.04	23.80	-20	4,252	-0.47%
2024/03/12	32	24.76	19	24.55	24.80	13	4,941	0.26%
2024/03/11	1	24.15	1	23.90	24.10	0	5,391	0.00%
2024/03/08	8	23.46	1.1	23.64	23.90	6.9	5,484	0.13%
2024/03/07	71	24.91	15	24.61	24.15	56	5,448	1.03%
2024/03/06	3	24.88	41	24.81	24.65	-38	5,366	-0.71%
2024/03/05	88	25.48	70	25.03	25.15	18	5,334	0.34%
2024/03/04	41.1	24.91	44.1	24.81	24.65	-3	5,159	-0.06%
2024/03/01	172.1	26.45	154	25.97	25.95	18.1	5,079	0.36%	大買/大賣/
2024/02/29	1	25.70	131.6	26.61	26.65	-130.6	4,615	-2.83%	大賣/鉅額交易
2024/02/27	21	24.62	6	25.22	24.25	15	4,502	0.33%
2024/02/26	0	24.80	1	24.80	24.90	-1	4,489	-0.02%
2024/02/23	21	24.50	2.2	24.69	24.35	18.8	4,488	0.42%
2024/02/22	3.1	24.55	4	24.54	24.55	-0.9	4,511	-0.02%
2024/02/21	68	24.98	0	0.00	24.75	68	4,502	1.51%
2024/02/20	4	25.06	1	25.10	24.90	3	4,483	0.07%
2024/02/19	18	25.58	12.1	25.58	25.45	5.9	4,459	0.13%
2024/02/16	105.4	25.59	147.4	25.72	25.80	-42	4,428	-0.95%	大買/大賣/
2024/02/15	13	24.78	36	24.57	24.40	-23	4,183	-0.55%
2024/02/05	9	23.60	9	23.34	23.10	0	4,046	0.00%
2024/02/02	0.1	23.05	2	23.13	22.90	-1.9	4,026	-0.05%
2024/02/01	6	22.84	0	0.00	22.85	6	4,218	0.14%
2024/01/31	4	23.20	2	23.00	23.00	2	4,248	0.05%
2024/01/30	0	0.00	1	23.35	23.15	-1	4,267	-0.02%
2024/01/29	1	23.10	2	23.15	23.15	-1	4,291	-0.02%
2024/01/26	2.1	23.18	0	0.00	23.15	2.1	4,346	0.05%
2024/01/25	20	23.80	15	23.83	23.75	5	4,429	0.11%
2024/01/24	2.1	23.42	0	0.00	23.30	2.1	4,401	0.05%
2024/01/23	4.6	23.41	2	23.28	23.45	2.6	4,458	0.06%
2024/01/22	0	23.40	0	0.00	23.55	0	4,494	0.00%
2024/01/19	1	23.05	2	23.10	23.05	-1	4,589	-0.02%
2024/01/18	1.1	23.08	1	22.85	22.85	0.1	4,682	0.00%
2024/01/17	8	23.14	5	23.20	23.10	3	4,823	0.06%
2024/01/16	10	23.54	1	23.60	23.50	9	4,980	0.18%
2024/01/15	0	0.00	9	23.75	23.80	-9	5,170	-0.17%
2024/01/12	14	23.64	4	23.91	23.60	10	5,190	0.19%
2024/01/11	16.1	23.80	21	23.91	24.35	-4.9	5,159	-0.10%
2024/01/10	43.1	23.26	1	23.25	23.30	42.1	5,118	0.82%
2024/01/09	14	23.69	2	24.03	23.60	12	5,121	0.23%
2024/01/08	6	23.79	2	23.85	23.70	4	5,131	0.08%
2024/01/05	6	23.95	6	23.83	23.90	0	5,171	0.00%
2024/01/04	1	23.75	0	0.00	23.95	1	5,273	0.02%
2024/01/03	116.1	24.50	11	24.22	24.15	105.1	5,419	1.94%	大買/鉅額交易
2024/01/02	4	24.55	8	24.63	24.65	-4	5,499	-0.07%
2023/12/29	10	24.50	6	24.47	24.40	4	5,503	0.07%
2023/12/28	22	24.92	11	24.90	24.70	11	5,508	0.20%
2023/12/27	23	25.25	58.1	25.19	25.05	-35	5,464	-0.64%
2023/12/26	2	24.45	1.1	24.40	24.30	0.9	5,325	0.02%
2023/12/25	18	24.36	9	24.29	24.20	9	5,306	0.17%
2023/12/22	0	0.00	6	24.01	23.90	-6	5,272	-0.11%
2023/12/21	5	23.86	11	23.91	23.75	-6	5,272	-0.11%
2023/12/20	5	23.68	13	23.84	23.85	-8	5,292	-0.15%
2023/12/19	15	23.43	17	23.48	23.45	-2	5,302	-0.04%
2023/12/18	10	23.88	18	24.01	23.80	-8	5,370	-0.15%
2023/12/15	7.3	24.22	3	24.18	24.10	4.3	5,403	0.08%
2023/12/14	5	24.50	3	24.50	24.40	2	5,412	0.04%
2023/12/13	27	24.92	9	24.90	24.50	18	5,446	0.33%
2023/12/12	2.1	24.39	8	24.19	24.05	-5.9	5,464	-0.11%
2023/12/11	9	24.83	14	24.81	24.65	-5	5,409	-0.09%
2023/12/08	25.1	25.63	26	25.54	25.20	-1	5,341	-0.02%
2023/12/07	199	26.62	160.4	25.88	25.15	38.6	5,206	0.74%	大買/大賣/
2023/12/06	40	26.30	89.1	26.24	26.40	-49	4,527	-1.08%
2023/12/05	81	24.31	61	24.11	24.00	20	3,970	0.50%
2023/12/04	13	24.07	33	23.88	23.75	-20	3,887	-0.51%
2023/12/01	5	23.78	2	23.65	23.65	3	3,877	0.08%
2023/11/30	2	23.85	1	23.90	23.80	1	3,881	0.03%
2023/11/29	12.1	24.01	12	23.83	23.75	0.1	3,895	0.00%
2023/11/28	27.1	23.57	41	23.73	23.90	-13.9	3,976	-0.35%
2023/11/27	3	23.13	3	23.10	23.00	0	3,937	0.00%
2023/11/24	4	23.51	3	23.35	23.30	1	3,977	0.03%
2023/11/22	15	24.33	23	24.21	24.05	-8	3,996	-0.20%
2023/11/21	43	24.51	31	24.30	24.40	12	4,093	0.29%
2023/11/20	15	24.16	19	24.22	24.20	-4	4,386	-0.09%
2023/11/17	14	24.07	11	23.95	23.90	3	4,391	0.07%
2023/11/16	13	24.50	9.7	24.23	24.20	3.3	4,404	0.07%
2023/11/15	5	24.41	17.4	24.42	24.30	-12.4	4,398	-0.28%
2023/11/14	5	24.59	8	24.41	24.35	-3	4,441	-0.07%
2023/11/13	6.2	24.34	11.5	24.37	24.40	-5.3	4,590	-0.12%
2023/11/10	13	23.71	6	23.71	23.55	7	4,537	0.15%
2023/11/09	28	24.65	16	24.75	24.10	12	4,518	0.27%
2023/11/08	3	24.48	29	24.56	24.15	-26	4,352	-0.60%
2023/11/07	20	24.45	6	24.45	24.35	14	4,347	0.32%
2023/11/06	3	24.37	11	24.38	24.50	-8	4,382	-0.18%
2023/11/03	10	24.34	7	24.43	24.45	3	4,397	0.07%
2023/11/02	9	24.18	73	24.25	24.25	-64	4,367	-1.47%
2023/11/01	1	23.75	1	24.10	23.25	0	4,306	0.00%
2023/10/31	10	23.91	20	23.58	23.55	-10	4,300	-0.23%
2023/10/30	7	23.81	8	23.73	23.55	-1	4,296	-0.02%
2023/10/27	20.1	24.49	4	24.43	24.20	16.1	4,346	0.37%
2023/10/26	14	24.50	16	24.52	23.90	-2	4,321	-0.05%
2023/10/25	39	24.77	45.3	24.78	24.30	-6.3	4,347	-0.15%
2023/10/24	41	24.51	37	24.34	24.45	4	4,266	0.09%
2023/10/23	42	24.24	47	24.49	24.05	-5	4,260	-0.12%
2023/10/20	6	22.38	1	22.50	22.50	5	4,310	0.12%
2023/10/19	7.1	22.93	7	22.84	22.90	0.1	4,367	0.00%
2023/10/18	7	23.56	2	23.50	23.35	5	4,473	0.11%
2023/10/17	3	23.92	1	24.05	23.35	2	4,516	0.04%
2023/10/16	7	23.54	2	23.55	23.60	5	4,719	0.11%
2023/10/13	5	24.33	1	24.25	24.15	4	5,274	0.08%
2023/10/12	5	24.75	15.3	24.81	24.85	-10.3	5,447	-0.19%
2023/10/11	31	24.87	22	24.58	24.10	9	5,510	0.16%
2023/10/06	8	24.46	19	24.33	24.55	-11	5,613	-0.20%
2023/10/05	15	23.84	15	23.83	23.65	0	5,956	0.00%
2023/10/04	9	23.17	1	23.20	23.05	8	6,043	0.13%
2023/10/03	9	23.88	2	24.25	23.70	7	6,098	0.11%
2023/10/02	3	24.28	15	24.41	24.25	-12	6,158	-0.19%
2023/09/28	2	23.33	1	23.55	23.30	1	6,202	0.02%
2023/09/27	1.1	23.55	0	0.00	23.30	1.1	6,381	0.02%
2023/09/26	1	24.15	22	23.80	23.55	-21	6,947	-0.30%
2023/09/25	15	24.41	7	24.23	24.00	8	7,057	0.11%
2023/09/22	10	24.30	10.1	24.15	24.20	-0.1	7,090	0.00%
2023/09/21	51.1	24.44	44	24.40	24.35	7.1	7,137	0.10%
2023/09/20	17	24.27	11	24.37	24.25	6	7,080	0.08%
2023/09/19	6	24.12	2	23.85	23.85	4	7,069	0.06%
2023/09/18	7.1	24.36	1	24.40	24.20	6.1	7,103	0.09%
2023/09/15	7	24.16	18	24.64	24.40	-11	7,189	-0.15%
2023/09/14	15.1	23.38	12	23.24	23.30	3.1	7,051	0.04%
2023/09/13	0	0.00	2	22.70	22.85	-2	7,087	-0.03%
2023/09/12	17	22.77	5	22.85	22.55	12	7,182	0.17%
2023/09/11	8	22.68	12	22.73	22.40	-4	7,443	-0.05%
2023/09/08	5	23.73	5	23.74	23.50	0	7,598	0.00%
2023/09/07	6	23.78	5	24.08	24.00	1	7,727	0.01%
2023/09/06	5.1	23.93	14	24.01	23.80	-8.9	7,906	-0.11%
2023/09/05	5	23.93	9	24.06	24.10	-4	8,309	-0.05%
2023/09/04	7.2	24.00	7	24.06	23.90	0.2	8,451	0.00%
2023/09/01	17	24.27	15	24.27	24.20	2	8,569	0.02%
2023/08/31	8	23.44	7	23.46	23.50	1	9,008	0.01%
2023/08/30	26	24.13	5	23.78	23.50	21	9,285	0.23%
2023/08/29	3	23.05	3	23.28	23.35	0	9,421	0.00%
2023/08/28	11	23.28	12	23.27	23.10	-1	9,472	-0.01%
2023/08/25	10.1	24.24	19	24.35	24.05	-8.9	9,515	-0.09%
2023/08/24	66.2	24.97	43	24.98	25.40	23.2	9,764	0.24%
2023/08/23	10	23.25	1	23.00	23.25	9	9,712	0.09%
2023/08/22	1	23.15	0	0.00	22.85	1	9,950	0.01%
2023/08/21	3	23.42	4	23.38	23.20	-1	10,300	-0.01%
2023/08/18	15	24.15	8	23.93	23.60	7	10,860	0.06%
2023/08/17	19	23.81	39	23.87	24.20	-20	11,068	-0.18%
2023/08/16	15	22.44	7	22.49	22.65	8	11,092	0.07%
2023/08/15	18	22.57	13	22.57	22.55	5	11,188	0.04%
2023/08/14	4.1	21.85	4.5	22.04	21.95	-0.4	11,162	0.00%
2023/08/11	3	22.53	3	22.63	22.45	0	11,138	0.00%
2023/08/10	4	22.51	6	22.64	22.50	-2	11,115	-0.02%
2023/08/09	4	23.58	4	23.86	23.45	0	11,060	0.00%
2023/08/08	2	23.53	2	23.40	23.40	0	11,011	0.00%
2023/08/07	4	23.83	5	23.75	23.90	-1	10,990	-0.01%
2023/08/04	2	23.43	30.1	23.60	23.45	-28.1	10,955	-0.26%
2023/08/02	7	23.73	5	24.66	23.75	2	10,926	0.02%
2023/08/01	17	24.64	7	25.29	24.75	10	10,867	0.09%
2023/07/31	18	25.33	18.2	25.75	25.15	-0.2	10,775	0.00%
2023/07/28	10	25.62	15	25.71	25.40	-5	10,689	-0.05%
2023/07/27	10	26.43	13	26.57	26.45	-3	10,564	-0.03%
2023/07/26	31.1	26.75	15	26.83	26.40	16.1	10,494	0.15%
2023/07/25	33	27.82	115	27.76	27.85	-82	10,331	-0.79%	大賣/
2023/07/24	16	27.02	9	26.61	27.00	7	10,090	0.07%
2023/07/21	39	27.04	37	27.06	27.10	2	10,009	0.02%
2023/07/20	52	27.07	19	26.66	26.55	33	9,888	0.33%
2023/07/19	105	27.30	38	26.93	26.85	67	9,796	0.68%	大買/
2023/07/18	88	27.61	113.1	27.62	27.75	-25.1	9,579	-0.26%	大賣/
2023/07/17	65	26.95	61.1	26.96	26.70	3.9	9,000	0.04%
2023/07/14	11.1	26.55	57	26.56	26.70	-45.9	8,785	-0.52%
2023/07/13	42	26.47	36.1	26.52	26.50	5.9	8,625	0.07%
2023/07/12	108.1	26.65	92.1	26.67	26.75	16	8,359	0.19%	大買/
2023/07/11	31.1	24.98	17.1	25.21	25.20	13.9	7,902	0.18%
2023/07/10	6	25.25	8.2	25.39	25.00	-2.1	7,807	-0.03%
2023/07/07	7.1	24.67	4.1	24.93	24.90	3.1	7,768	0.04%
2023/07/06	6	25.23	25.2	25.28	25.35	-19.2	7,695	-0.25%
2023/07/05	21	25.52	26.1	25.72	25.35	-5.1	7,608	-0.07%
2023/07/04	144.2	26.60	116.1	26.46	26.55	28.1	7,426	0.38%	大買/大賣/
2023/07/03	16	24.63	33.1	25.28	25.50	-17.1	6,856	-0.25%
2023/06/30	21	22.88	10.1	23.01	23.20	10.9	6,749	0.16%
2023/06/29	8.1	22.74	20	22.83	22.95	-12	6,691	-0.18%
2023/06/28	3	22.38	12	22.38	22.30	-9	6,632	-0.14%
2023/06/27	4	21.91	9.2	22.09	21.85	-5.2	6,615	-0.08%
2023/06/26	20	22.74	19.1	22.68	22.30	0.9	6,608	0.01%
2023/06/21	20.1	23.00	33	22.97	22.95	-12.9	6,567	-0.20%
2023/06/20	7.2	22.30	22.2	22.53	22.60	-15	6,451	-0.23%
2023/06/19	4	22.25	5	22.28	22.30	-1	6,456	-0.02%
2023/06/16	8	22.77	15.1	22.54	22.60	-7.1	6,565	-0.11%
2023/06/15	84	23.42	65.1	23.45	23.10	18.9	6,531	0.29%
2023/06/14	21	23.05	51.6	23.03	23.20	-30.6	6,413	-0.48%
2023/06/13	31.1	22.75	25.1	22.90	22.55	6	6,256	0.10%
2023/06/12	58.6	22.66	64.2	22.79	22.40	-5.6	6,262	-0.09%
2023/06/09	180.3	22.62	153.5	22.69	22.70	26.8	6,134	0.44%	大買/大賣/
2023/06/08	19	21.48	32.1	21.42	21.35	-13.1	5,747	-0.23%
2023/06/07	22.1	21.41	14	21.41	21.15	8.1	5,610	0.14%
2023/06/06	98	22.33	58	22.05	21.60	40	5,479	0.73%
2023/06/05	54	21.70	118.1	22.10	22.65	-64.1	4,926	-1.30%	大賣/
2023/06/02	43	20.82	38.1	20.73	20.60	4.9	4,660	0.11%
2023/06/01	40	19.79	50	19.95	20.10	-10	4,478	-0.22%
2023/05/31	6	20.01	3	20.08	19.80	3	4,426	0.07%
2023/05/30	265.1	20.73	166	20.07	20.00	99.1	4,328	2.29%	大買/大賣/
2023/05/29	90.2	20.69	146.5	20.86	20.80	-56.3	3,989	-1.41%	大賣/
2023/05/26	57	20.84	86.2	20.69	20.65	-29.2	3,914	-0.74%
2023/05/25	67.5	20.75	64.3	20.78	20.65	3.2	3,919	0.08%
2023/05/24	109	19.98	107	19.94	19.90	2	3,547	0.06%	大買/大賣/
2023/05/23	66	19.08	60	19.23	19.50	6	2,983	0.20%
2023/05/22	30	17.24	65	17.25	17.75	-35	2,692	-1.30%
2023/05/19	17	16.46	12	16.55	16.15	5	2,522	0.20%
2023/05/18	3	15.55	2	15.65	15.60	1	2,498	0.04%
2023/05/17	3	15.55	6	15.54	15.55	-3	2,498	-0.12%
2023/05/16	1	15.45	0	0.00	15.45	1	2,504	0.04%
2023/05/15	0	0.00	2	15.13	15.20	-2	2,597	-0.08%
2023/05/12	1	14.65	0	0.00	15.05	1	2,608	0.04%
2023/05/11	1	15.00	0	15.00	14.85	1	2,619	0.04%
2023/05/10	1	15.10	2	15.18	15.35	-1	2,622	-0.04%
2023/05/09	1	15.15	1	15.20	15.10	0	2,626	0.00%
2023/05/08	0	0.00	2.2	15.33	15.30	-2.2	2,630	-0.08%
2023/05/05	2	15.23	3	15.30	15.20	-1	2,649	-0.04%
2023/05/03	0	15.45	1	15.65	15.20	-1	2,708	-0.04%
2023/05/02	2	15.55	1	15.55	15.60	1	2,717	0.04%
2023/04/28	1	15.40	1.6	15.41	15.40	-0.6	2,788	-0.02%
2023/04/27	2	15.28	8	15.33	15.25	-6	2,796	-0.21%
2023/04/26	4	14.95	6	15.02	15.10	-2	2,838	-0.07%
2023/04/25	4	14.85	2	15.10	14.80	2	2,893	0.07%
2023/04/24	0	0.00	2	15.30	15.40	-2	2,884	-0.07%
2023/04/21	1	15.45	0	0.00	15.00	1	2,899	0.03%
2023/04/20	0	15.85	49	15.50	15.45	-49	2,890	-1.69%
2023/04/19	0	16.00	25	15.77	15.75	-25	2,882	-0.87%
2023/04/18	7	15.82	42	15.81	15.80	-35	2,878	-1.22%
2023/04/17	5	16.17	0	0.00	16.05	5	2,885	0.17%
2023/04/14	3	16.25	3	16.32	16.20	0	2,890	0.00%
2023/04/13	7	16.20	5	16.26	16.20	2	3,002	0.07%
2023/04/12	2	16.35	9	16.42	16.50	-7	2,990	-0.23%
2023/04/11	2	16.13	1	16.30	16.05	1	2,998	0.03%
2023/04/10	1	16.05	1	16.10	16.05	0	2,994	0.00%
2023/04/07	1	15.85	0	0.00	15.85	1	2,987	0.03%
2023/04/06	1	15.80	4	15.81	15.85	-3	2,983	-0.10%
2023/03/31	9	15.98	4	15.95	15.95	5	2,977	0.17%
2023/03/30	1	16.35	1	16.25	16.25	0	2,959	0.00%
2023/03/29	1	16.25	12	16.20	16.25	-11	2,957	-0.37%
2023/03/28	17.2	16.42	6	16.33	16.25	11.2	2,980	0.38%
2023/03/27	5	16.80	2	16.83	16.70	3	2,960	0.10%
2023/03/24	5	17.17	8	17.11	17.20	-3	2,982	-0.10%
2023/03/23	42	17.27	8	17.26	17.05	34	3,221	1.06%
2023/03/22	23.1	17.23	10	17.28	17.10	13.1	3,351	0.39%
2023/03/21	15	17.18	56	17.18	17.20	-41	3,292	-1.25%
2023/03/20	23	16.86	46	16.57	16.40	-23	3,126	-0.74%
2023/03/17	49	16.48	115	16.40	16.55	-66	3,058	-2.16%	大賣/
2023/03/16	20	16.01	24	16.03	16.00	-4	2,901	-0.14%
2023/03/15	50	16.26	41.1	16.27	16.20	8.9	2,869	0.31%
2023/03/14	114	16.22	33	15.96	15.65	81	2,731	2.97%	大買/
2023/03/13	26	15.58	28	15.79	15.80	-2	2,683	-0.07%
2023/03/10	2	15.73	2	15.60	15.60	0	2,658	0.00%
2023/03/09	12	15.95	6	15.75	15.75	6	2,668	0.22%
2023/03/08	9	15.77	19	15.84	15.95	-10	2,679	-0.37%
2023/03/07	5	15.66	9	15.78	15.75	-4	2,676	-0.15%
2023/03/06	4	15.73	10	15.71	15.70	-6	2,646	-0.23%
2023/03/03	6	15.59	5	15.60	15.60	1	2,667	0.04%
2023/03/02	4	15.45	14	15.40	15.40	-10	2,651	-0.38%
2023/03/01	9.2	15.39	4	15.35	15.35	5.2	2,678	0.19%
2023/02/24	165	16.06	56	15.85	15.75	109	2,657	4.10%	大買/鉅額交易
2023/02/23	32.7	15.69	72	15.50	16.25	-39.3	2,458	-1.60%
2023/02/22	5	14.69	6	14.83	14.80	-1	2,233	-0.04%
2023/02/21	8	15.09	8	15.04	14.90	0	2,248	0.00%
2023/02/20	1	15.00	4	15.05	15.05	-3	2,331	-0.13%
2023/02/17	30	14.99	20.1	14.98	15.05	9.9	2,340	0.42%
2023/02/16	27	14.99	12	15.00	14.90	15	2,337	0.64%
2023/02/15	1	14.40	0	0.00	14.50	1	2,298	0.04%
2023/02/14	1	14.40	4	14.46	14.50	-3	2,371	-0.13%
2023/02/13	23	14.54	31	14.65	14.40	-8	2,917	-0.27%
2023/02/10	0	14.30	8	14.31	14.10	-8	3,141	-0.25%
2023/02/09	0	0.00	1	14.65	14.65	-1	3,229	-0.03%
2023/02/08	0	14.80	3	14.72	14.65	-3	3,235	-0.09%
2023/02/07	1	14.50	6	14.62	14.60	-5	3,245	-0.15%
2023/02/06	1	14.50	0	0.00	14.50	1	3,260	0.03%
2023/02/03	1	14.65	3	14.68	14.70	-2	3,266	-0.06%
2023/02/02	11	14.65	3	14.65	14.55	8	3,284	0.24%
2023/02/01	0	14.37	0	0.00	14.40	0	3,287	0.00%
2023/01/31	1	14.15	7	14.29	14.35	-6	3,533	-0.17%
2023/01/30	0	14.40	5	14.27	14.30	-5	3,706	-0.13%
2023/01/17	0	0.00	1.2	13.80	13.80	-1.2	3,666	-0.03%
2023/01/16	1	13.95	15	13.80	13.75	-14	3,670	-0.38%
2023/01/13	41	14.02	33	13.77	13.55	8	3,651	0.22%
2023/01/12	2	13.70	6	13.91	13.65	-4	3,725	-0.11%
2023/01/11	0	13.88	5	14.16	13.80	-5	3,864	-0.13%
2023/01/10	0	0.00	1	13.85	13.85	-1	3,866	-0.03%
2023/01/09	1	13.80	1	13.80	13.80	0	3,866	0.00%
2023/01/06	0	0.00	0.2	13.70	13.80	-0.2	3,864	-0.01%
2023/01/05	13	13.78	22	14.01	13.70	-9	3,872	-0.23%
2023/01/04	1	13.75	7	13.70	13.75	-6	3,849	-0.16%
2023/01/03	95	13.94	66	13.89	13.70	29	3,834	0.76%
2022/12/30	0	13.60	0	0.00	13.30	0	3,710	0.00%
2022/12/29	0	0.00	1.1	13.12	13.50	-1.1	3,702	-0.03%
2022/12/28	0	0.00	3	13.23	13.10	-3	3,654	-0.08%
2022/12/27	0.1	13.65	0	0.00	13.55	0.1	3,647	0.00%
2022/12/23	0	14.90	1	13.45	13.55	-1	3,654	-0.03%
2022/12/22	0	0.00	1	13.65	13.55	-1	3,664	-0.03%
2022/12/21	1	13.50	0	0.00	13.50	1	3,688	0.03%
2022/12/20	9	13.71	7	13.81	13.40	2	3,784	0.05%
2022/12/19	2	13.83	0	0.00	13.70	2	3,771	0.05%
2022/12/16	196	14.14	229	14.05	14.00	-33	3,761	-0.88%	大買/大賣/
2022/12/15	84	14.59	16.2	14.74	14.60	67.8	3,704	1.83%
2022/12/14	10.1	14.34	38	14.53	14.45	-27.9	3,438	-0.81%
2022/12/13	2	13.45	0	0.00	13.45	2	3,258	0.06%
2022/12/12	1	13.50	0	0.00	13.55	1	3,257	0.03%
2022/12/09	3	13.77	1	13.70	13.65	2	3,259	0.06%
2022/12/08	0	13.70	0	0.00	13.70	0	3,256	0.00%
2022/12/07	2	13.55	10	13.60	13.55	-8	3,253	-0.25%
2022/12/06	5	14.13	0	0.00	13.90	5	3,256	0.15%
2022/12/05	26	14.49	5	14.51	14.25	21	3,255	0.65%
2022/12/02	51	14.38	39	14.36	14.30	12	3,208	0.37%
2022/12/01	0	14.40	8	14.32	14.30	-8	3,201	-0.25%
2022/11/30	1	14.05	2	14.13	14.15	-1	3,180	-0.03%
2022/11/29	1	13.85	0	0.00	13.85	1	3,157	0.03%
2022/11/28	0	14.05	0	0.00	13.85	0	3,139	0.00%
2022/11/25	0	14.25	6	14.30	13.90	-6	3,138	-0.19%
2022/11/24	0	0.00	1	13.95	14.00	-1	3,111	-0.03%
2022/11/23	6	14.13	8	14.19	13.90	-2	3,107	-0.06%
2022/11/22	3	13.73	5	13.85	13.80	-2	3,069	-0.07%
2022/11/21	1	13.90	0	0.00	13.75	1	3,068	0.03%
2022/11/18	1	14.40	1	14.10	14.05	0	3,060	0.00%
2022/11/17	1	13.80	6	14.02	14.20	-5	3,022	-0.17%
2022/11/16	7.1	14.33	6	14.32	14.05	1.1	3,000	0.04%
2022/11/15	3	13.53	1	13.80	13.80	2	2,910	0.07%
2022/11/14	8	13.62	10	13.65	13.70	-2	2,898	-0.07%
2022/11/11	19	14.01	33	14.08	13.60	-14	2,887	-0.48%
2022/11/10	11	14.13	17	14.21	14.00	-6	2,881	-0.21%
2022/11/09	36	14.52	13	14.62	14.45	23	2,822	0.82%
2022/11/08	37	14.63	6.1	14.52	14.10	30.9	2,298	1.34%
2022/11/07	5	14.00	6	14.23	14.40	-1	1,999	-0.05%
2022/11/04	1	13.10	0	0.00	13.10	1	1,915	0.05%
2022/11/03	1	13.20	0	0.00	13.15	1	1,907	0.05%
2022/11/02	1	12.85	0	0.00	12.95	1	1,909	0.05%
2022/11/01	0	0.00	20	12.76	12.85	-20	1,902	-1.05%
2022/10/31	1.1	13.00	2	12.88	12.80	-0.9	1,903	-0.05%
2022/10/28	1	12.75	1	13.00	12.85	0	1,886	0.00%
2022/10/27	91	13.14	72.1	13.08	13.30	18.9	1,853	1.02%
2022/10/26	28	12.87	31	12.94	12.90	-3	1,609	-0.19%
2022/10/25	7	12.16	7	12.12	12.05	0	1,457	0.00%
2022/10/24	5	12.12	4	12.16	11.95	1	1,702	0.06%
2022/10/21	8	12.08	14	12.06	11.85	-6	1,766	-0.34%
2022/10/20	18.1	12.64	16	12.58	12.25	2.1	1,756	0.12%
2022/10/19	6	12.98	5	12.82	13.00	1	1,650	0.06%
2022/10/18	1	12.10	0	0.00	11.85	1	1,518	0.07%
2022/10/17	3	11.50	0	0.00	11.70	3	1,514	0.20%
2022/10/14	0.1	12.20	2	11.80	11.80	-1.9	1,538	-0.13%
2022/10/13	47	11.31	0	0.00	11.20	47	1,715	2.74%
2022/10/12	0	12.95	0	0.00	11.90	0	1,775	0.00%
2022/10/11	0	13.65	0	0.00	11.80	0	1,778	0.00%
2022/10/06	0	13.20	1	12.45	12.55	-1	1,767	-0.06%
2022/10/05	3	12.48	0	0.00	12.35	3	1,768	0.17%
2022/09/30	0	12.20	0	0.00	12.25	0	1,764	0.00%
2022/09/28	2	11.65	0	0.00	11.60	2	1,749	0.11%
2022/09/27	1	11.90	1	12.35	12.50	0	1,729	0.00%
2022/09/26	12	12.50	0	0.00	12.10	12	1,642	0.73%
2022/09/23	3.1	13.50	0	0.00	13.30	3.1	1,643	0.19%
2022/09/22	1	13.60	0.7	13.60	13.65	0.3	1,650	0.02%
2022/09/21	2.1	13.86	0	14.20	13.80	2.1	1,645	0.13%
2022/09/20	1	14.05	2	14.10	14.10	-1	1,644	-0.06%
2022/09/19	1	14.05	0	0.00	14.05	1	1,653	0.06%
2022/09/16	1	14.45	0	0.00	14.30	1	1,652	0.06%
2022/09/14	2	14.40	0	0.00	14.55	2	1,667	0.12%
2022/09/13	1	14.45	4.3	14.66	14.65	-3.3	1,677	-0.20%
2022/09/12	1	14.60	2	14.53	14.20	-1	1,682	-0.06%
2022/09/07	1.1	13.81	6	13.80	13.90	-4.9	1,680	-0.29%
2022/09/06	2	14.10	1	14.15	14.00	1	1,676	0.06%
2022/09/05	1.1	14.47	0	0.00	14.45	1.1	1,683	0.06%
2022/09/01	0	14.95	0	0.00	14.85	0	1,677	0.00%
2022/08/31	6	15.17	0	0.00	15.15	6	1,669	0.36%
2022/08/29	1	14.55	0	0.00	14.60	1	1,651	0.06%
2022/08/26	0	0.00	2	15.15	15.10	-2	1,643	-0.12%
2022/08/25	0	0.00	2	14.95	15.05	-2	1,645	-0.12%
2022/08/23	3.2	14.58	1	14.65	14.55	2.2	1,633	0.13%
2022/08/22	5	14.82	2	14.90	14.80	3	1,635	0.18%
2022/08/19	1	15.15	0	0.00	15.10	1	1,621	0.06%
2022/08/18	3	15.13	5	15.20	15.15	-2	1,612	-0.12%
2022/08/17	7	16.30	8	16.20	16.30	-1	1,597	-0.06%
2022/08/16	1	16.00	0	0.00	15.80	1	1,555	0.06%
2022/08/15	3	15.92	1	15.95	16.00	2	1,536	0.13%
2022/08/12	1	15.40	0	15.65	15.60	1	1,500	0.07%
2022/08/11	5	15.48	1	15.40	15.40	4	1,474	0.27%
2022/08/10	1	15.20	0	0.00	15.30	1	1,462	0.07%
2022/08/09	3	15.28	4	15.28	15.10	-1	1,453	-0.07%
2022/08/08	0	0.00	3	15.10	15.15	-3	1,432	-0.21%
2022/08/05	2	14.65	2	14.78	14.75	0	1,425	0.00%
2022/08/04	2	14.53	0	0.00	14.45	2	1,424	0.14%
2022/08/03	5	14.80	1	14.75	14.65	4	1,419	0.28%
2022/08/02	11.4	14.83	6	14.85	14.80	5.4	1,416	0.38%
2022/08/01	10.4	14.93	28	15.04	15.20	-17.6	1,411	-1.25%
2022/07/29	25	15.59	13	15.50	14.90	12	1,405	0.85%
2022/07/28	3	14.82	0	0.00	14.80	3	1,123	0.27%
2022/07/27	1	15.40	0	0.00	15.55	1	1,045	0.10%
2022/07/26	11	15.96	7	15.56	15.40	4	1,021	0.39%
2022/07/25	0	0.00	1	16.35	16.45	-1	1,001	-0.10%
2022/07/22	0	16.45	1	16.50	16.50	-1	997	-0.10%
2022/07/21	3.1	16.32	12.1	16.42	16.45	-9	1,002	-0.89%
2022/07/20	30.3	17.14	8	17.02	16.70	22.3	989	2.25%
2022/07/19	2	15.95	4	16.44	16.60	-2	820	-0.24%
2022/07/14	0	0.00	1	14.70	14.75	-1	754	-0.13%
2022/07/13	1	14.40	0	0.00	14.50	1	764	0.13%
2022/07/12	0	0.00	103	14.01	14.00	-103	777	-13.24%	大賣/鉅額交易
2022/07/08	2	14.63	1	14.90	14.90	1	778	0.13%
2022/07/07	1	14.40	1	14.35	14.40	0	782	0.00%
2022/07/06	1	14.25	0	0.00	14.10	1	792	0.13%
2022/07/05	0	0.00	2	14.53	14.55	-2	807	-0.25%
2022/07/04	1	14.20	11	14.34	14.05	-10	800	-1.25%
2022/07/01	20	13.99	4	14.08	13.50	16	794	2.01%
2022/06/30	0	16.20	2	15.00	14.80	-2	770	-0.26%
2022/06/28	0	0.00	5	15.61	15.65	-5	771	-0.65%
2022/06/27	1	15.95	3	15.82	15.95	-2	776	-0.26%
2022/06/24	0	0.00	16	15.41	15.25	-16	785	-2.04%
2022/06/23	4	15.21	2	15.55	15.10	2	830	0.24%
2022/06/22	0	0.00	2	15.15	15.15	-2	869	-0.23%
2022/06/21	0	0.00	2	15.68	15.90	-2	868	-0.23%
2022/06/20	27	15.14	0	0.00	14.95	27	869	3.11%
2022/06/17	15	15.95	0	0.00	15.95	15	879	1.71%
2022/06/16	1	17.05	1	17.25	16.50	0	873	0.00%
2022/06/15	1	16.80	12	16.80	16.80	-11	876	-1.25%
2022/06/14	10	16.50	8	16.80	16.80	2	889	0.22%
2022/06/13	10	17.20	0	0.00	17.20	10	880	1.14%
2022/06/10	0	18.05	0	0.00	17.95	0	885	0.00%
2022/06/08	2	18.10	0	0.00	18.05	2	920	0.22%
2022/06/07	0	18.45	0	0.00	18.15	0	998	0.00%
2022/06/06	0	0.00	1	18.10	18.15	-1	1,013	-0.10%
2022/05/31	0	0.00	2	18.30	18.25	-2	1,067	-0.19%
2022/05/30	0	0.00	1	18.20	18.30	-1	1,091	-0.09%
2022/05/27	3	17.80	0	0.00	17.80	3	1,133	0.26%
2022/05/25	0	0.00	1	17.90	17.70	-1	1,277	-0.08%
2022/05/20	1	17.95	0	0.00	17.95	1	1,315	0.08%
2022/05/19	4	17.75	0	0.00	17.85	4	1,330	0.30%
2022/05/18	1	17.85	2	18.00	18.10	-1	1,356	-0.07%
2022/05/17	1	17.90	0	0.00	17.85	1	1,445	0.07%
2022/05/16	3	17.50	7	17.61	17.55	-4	1,524	-0.26%
2022/05/13	1	17.25	2	17.38	17.20	-1	1,540	-0.06%
2022/05/12	3	17.12	0	0.00	16.70	3	1,559	0.19%
2022/05/11	0	17.35	0	0.00	17.10	0	1,566	0.00%
2022/05/10	0	0.00	1	17.30	17.55	-1	1,591	-0.06%
2022/05/09	11	17.38	0	0.00	17.35	11	1,746	0.63%
2022/05/06	10	17.95	0	0.00	17.95	10	1,808	0.55%
2022/05/05	1	19.20	1	19.40	19.25	0	1,837	0.00%
2022/05/04	1	18.85	0	0.00	18.90	1	1,850	0.05%
2022/05/03	0	0.00	1	18.70	18.80	-1	1,871	-0.05%
2022/04/29	3	18.97	4	19.05	18.90	-1	1,897	-0.05%
2022/04/28	1	18.40	1	18.50	18.45	0	1,905	0.00%
2022/04/27	1	17.70	40	17.91	18.35	-39	1,913	-2.04%
2022/04/26	28	19.53	5	19.09	19.00	23	1,899	1.21%
2022/04/25	1	19.75	0	20.30	19.70	1	1,899	0.05%
2022/04/22	5	20.38	4	20.43	20.35	1	1,907	0.05%
2022/04/20	2	20.80	1	20.95	20.85	1	1,956	0.05%
2022/04/19	1	21.40	10	21.44	20.80	-9	1,978	-0.45%
2022/04/15	0	20.95	7	20.82	20.70	-7	2,022	-0.35%
2022/04/14	0	0.00	2	20.95	20.90	-2	2,098	-0.10%
2022/04/13	1	21.05	2	21.15	21.15	-1	2,168	-0.05%
2022/04/12	0	0.00	4	20.31	20.65	-4	2,269	-0.18%
2022/04/11	13	20.60	0	0.00	20.15	13	2,306	0.56%
2022/04/07	7	21.34	2	21.05	21.00	5	2,428	0.21%
2022/04/06	0	0.00	2	21.60	21.75	-2	2,552	-0.08%
2022/04/01	3	21.45	1	21.55	21.60	2	2,840	0.07%
2022/03/31	3	21.85	2	21.80	21.70	1	3,028	0.03%
2022/03/30	6	21.97	3	22.05	21.90	3	3,339	0.09%
2022/03/29	20	22.23	25	22.23	22.10	-5	4,740	-0.11%
2022/03/28	13.2	22.43	36	22.54	22.40	-22.8	5,040	-0.45%
2022/03/25	18	22.28	43	22.47	22.00	-25	5,015	-0.50%
2022/03/24	5	21.86	0	0.00	21.95	5	5,028	0.10%
2022/03/23	38	21.93	3	22.03	21.90	35	5,058	0.69%
2022/03/22	30	21.23	29	21.46	22.00	1	5,079	0.02%
2022/03/21	0	0.00	13	22.07	21.85	-13	5,078	-0.26%
2022/03/18	14	21.63	4	21.76	22.00	10	5,192	0.19%
2022/03/17	2	21.75	14	21.80	21.75	-12	5,551	-0.22%
2022/03/16	19	21.33	59	21.37	21.30	-40	5,617	-0.71%
2022/03/15	15	21.28	13	21.66	21.10	2	5,720	0.03%
2022/03/14	45	21.61	43	21.85	21.70	2	5,767	0.03%
2022/03/11	29	21.69	3	21.87	21.90	26	5,789	0.45%
2022/03/10	23	22.39	34	22.72	22.10	-11	5,834	-0.19%
2022/03/09	8	21.08	19	21.32	21.45	-11	5,889	-0.19%
2022/03/08	27	21.00	5	21.23	20.80	22	5,952	0.37%
2022/03/07	22	21.35	9	21.18	21.30	13	5,975	0.22%
2022/03/04	12	22.56	14	22.65	22.55	-2	6,033	-0.03%
2022/03/03	18	23.09	10	23.10	23.00	8	6,072	0.13%
2022/03/02	8	23.07	3.4	23.19	23.25	4.6	6,121	0.08%
2022/03/01	67	23.27	66	23.15	22.95	1	6,171	0.02%
2022/02/25	16	21.76	2	21.88	21.80	14	6,069	0.23%
2022/02/24	13	21.32	5	22.04	21.50	8	6,106	0.13%
2022/02/23	0	0.00	1	22.30	22.35	-1	6,207	-0.02%
2022/02/22	6	21.98	5	21.83	21.85	1	6,493	0.02%
2022/02/21	8	22.49	4	22.46	22.55	4	6,549	0.06%
2022/02/18	5	22.58	6	22.61	22.90	-1	6,650	-0.02%
2022/02/17	8	23.55	13	23.35	23.10	-5	6,791	-0.07%
2022/02/16	9	22.71	5	23.62	23.90	4	6,815	0.06%
2022/02/15	3	21.60	7	21.73	21.80	-4	6,950	-0.06%
2022/02/14	6	21.23	3	21.38	21.30	3	7,139	0.04%
2022/02/11	6.5	22.13	9	22.18	22.10	-2.5	7,514	-0.03%
2022/02/10	5	21.92	3	22.18	22.30	2	8,106	0.02%
2022/02/09	23	22.30	15	22.24	22.45	8	8,506	0.09%
2022/02/08	12	21.15	18	21.37	21.75	-6	8,543	-0.07%
2022/02/07	5	20.49	29.2	20.82	19.80	-24.2	8,490	-0.28%
2022/01/26	3	20.50	2	20.78	20.55	1	8,480	0.01%
2022/01/25	9	20.74	1	20.60	20.55	8	8,511	0.09%
2022/01/24	1	20.75	11	20.88	21.15	-10	8,542	-0.12%
2022/01/21	7	21.64	0	0.00	21.45	7	8,575	0.08%
2022/01/20	2	21.90	1	21.90	22.00	1	8,595	0.01%
2022/01/19	2.1	21.95	1	22.25	22.10	1.1	8,620	0.01%
2022/01/18	13.1	22.45	8	22.56	22.25	5.1	8,669	0.06%
2022/01/17	1	22.10	2	22.30	22.30	-1	8,702	-0.01%
2022/01/14	7	21.78	9.2	21.70	21.75	-2.2	8,757	-0.02%
2022/01/13	5	22.56	10	22.66	22.50	-5	9,080	-0.06%
2022/01/12	6.1	22.72	5	22.84	22.70	1.1	9,382	0.01%
2022/01/11	7.1	22.72	6.1	22.92	22.60	1	9,861	0.01%
2022/01/10	6	23.12	6	23.18	23.20	0	10,194	0.00%
2022/01/07	20	23.24	33.1	23.06	22.95	-13.1	10,206	-0.13%
2022/01/06	36	24.25	7	23.97	23.90	29	10,198	0.28%
2022/01/05	34	24.95	30.1	24.95	24.85	3.9	10,309	0.04%
2022/01/04	5	24.36	6	24.35	24.50	-1	10,302	-0.01%
2021/12/30	10.1	24.75	10	24.75	24.60	0.1	10,504	0.00%
2021/12/29	19.2	25.30	20	25.34	25.35	-0.9	10,455	-0.01%
2021/12/28	73	26.76	37.1	26.69	26.00	36	10,366	0.35%
2021/12/27	53.1	26.32	33	26.53	27.00	20.1	10,120	0.20%
2021/12/24	63.1	26.46	87	26.49	26.55	-24	9,973	-0.24%
2021/12/23	408.1	26.63	370	26.53	27.00	38.1	9,701	0.39%	大買/大賣/
2021/12/22	39	23.99	206.1	24.62	25.35	-167.1	8,351	-2.00%	大賣/鉅額交易
2021/12/21	0	0.00	9	22.85	23.05	-9	8,071	-0.11%
2021/12/20	2	23.10	4	23.08	22.85	-2	8,067	-0.02%
2021/12/17	2	22.70	2	22.93	22.60	0	8,023	0.00%
2021/12/16	6	23.02	8	23.01	22.90	-2	8,001	-0.02%
2021/12/15	9	22.77	3	22.77	22.75	6	7,999	0.08%
2021/12/14	40	23.08	5	22.30	22.40	35	7,994	0.44%
2021/12/13	234	24.41	47	24.51	23.95	187	7,897	2.37%	大買/鉅額交易
2021/12/10	10.1	23.36	4	23.48	23.30	6.1	7,561	0.08%
2021/12/09	15	23.61	23	23.93	23.35	-8	7,664	-0.10%
2021/12/08	10	23.47	24	23.47	23.40	-14	7,574	-0.18%
2021/12/07	10	23.19	4	23.28	23.50	6	7,530	0.08%
2021/12/06	7	22.89	5	23.03	23.15	2	7,512	0.03%
2021/12/03	15	23.72	15	23.83	23.80	0	7,506	0.00%
2021/12/02	17	23.33	18	23.27	23.20	-1	7,408	-0.01%
2021/12/01	16	23.04	12	22.93	23.15	4	7,493	0.05%
2021/11/30	12	22.95	22	23.03	23.05	-10	7,521	-0.13%
2021/11/29	7	21.89	1.1	21.86	21.95	5.9	7,474	0.08%
2021/11/26	35	23.06	26	22.82	22.60	9	7,489	0.12%
2021/11/25	26	23.42	15	23.55	23.45	11	7,436	0.15%
2021/11/24	15	22.92	11	22.94	22.90	4	7,345	0.05%
2021/11/23	9	22.61	6.1	22.91	22.55	2.9	7,339	0.04%
2021/11/22	20	23.47	52	23.40	23.55	-32	7,505	-0.43%
2021/11/19	45.1	23.33	51	23.47	24.00	-5.9	7,423	-0.08%
2021/11/18	6	22.47	7.1	22.26	22.20	-1.1	7,207	-0.02%
2021/11/17	24.1	22.09	15.2	22.29	22.35	8.9	7,177	0.12%
2021/11/16	21	23.30	32	23.36	23.05	-11	7,081	-0.16%
2021/11/15	36	23.72	31	23.55	23.50	5	6,940	0.07%
2021/11/12	174.1	24.23	138.3	24.15	23.85	35.8	6,852	0.52%	大買/大賣/
2021/11/11	149.5	24.29	172	24.04	23.50	-22.5	6,655	-0.34%	大買/大賣/
2021/11/10	181	24.93	140.1	24.80	24.60	41	6,471	0.63%	大買/大賣/
2021/11/09	201.1	24.38	181.1	24.56	24.60	20	6,102	0.33%	大買/大賣/
2021/11/08	80	22.66	115.2	22.81	23.00	-35.2	5,501	-0.64%	大賣/
2021/11/05	32	21.26	40.1	21.31	21.30	-8.1	5,133	-0.16%
2021/11/04	6	20.84	2	20.83	20.60	4	5,002	0.08%
2021/11/03	11.2	20.97	27	20.97	20.85	-15.9	5,125	-0.31%
2021/11/02	3	20.20	3.4	20.44	20.20	-0.4	5,254	-0.01%
2021/11/01	3.1	20.77	3.1	20.94	20.70	0	5,247	0.00%
2021/10/29	5.1	20.89	1	21.30	20.25	4.1	5,226	0.08%
2021/10/28	0	0.00	25.2	20.74	21.00	-25.2	5,205	-0.48%
2021/10/27	2	20.58	7	20.66	20.95	-5	5,280	-0.09%
2021/10/26	4	20.48	9.3	20.58	20.20	-5.3	5,301	-0.10%
2021/10/25	4	20.68	3	20.65	20.70	1	5,337	0.02%
2021/10/22	13	21.05	19	21.18	21.15	-6	5,884	-0.10%
2021/10/21	105	22.23	98	22.33	21.60	7	6,516	0.11%	大買/
2021/10/20	62	21.66	68.4	21.57	21.20	-6.4	6,362	-0.10%
2021/10/19	203	21.53	227.5	21.45	21.60	-24.5	6,079	-0.40%	大買/大賣/
2021/10/18	113	20.28	108	20.75	21.00	5	5,617	0.09%	大買/大賣/
2021/10/15	2	18.50	5	18.88	19.10	-3	5,286	-0.06%
2021/10/14	14	18.89	10	18.91	18.50	4	5,356	0.07%
2021/10/13	2	18.25	2	18.75	18.30	0	5,322	0.00%
2021/10/12	13	19.04	13	19.60	18.60	0	5,170	0.00%
2021/10/08	12	19.15	18	19.17	18.90	-6	5,090	-0.12%
2021/10/07	43	19.49	25	19.40	19.35	18	5,182	0.35%
2021/10/06	5	18.65	1	18.45	18.40	4	5,038	0.08%
2021/10/05	1	17.75	13	18.13	18.50	-12	5,073	-0.24%
2021/10/04	19	18.37	4	18.20	17.75	15	5,064	0.30%
2021/10/01	3	18.88	7	18.57	18.55	-4	5,049	-0.08%
2021/09/30	9.2	19.48	5	19.40	19.55	4.2	5,039	0.08%
2021/09/29	10	19.04	4.1	19.23	18.65	5.9	5,046	0.12%
2021/09/28	2	19.80	7	20.01	19.95	-5	5,086	-0.10%
2021/09/27	1	20.35	1	20.40	20.35	0	5,148	0.00%
2021/09/24	23	20.37	29	20.50	20.50	-6	5,184	-0.12%
2021/09/23	4	20.04	6	20.14	20.05	-2	5,245	-0.04%
2021/09/22	6	20.02	6	19.90	20.00	0	5,324	0.00%
2021/09/17	5.6	20.70	0.2	21.20	20.95	5.5	5,376	0.10%
2021/09/16	3	20.80	1	21.05	20.75	2	5,534	0.04%
2021/09/15	6.2	21.22	10	21.27	21.20	-3.8	5,608	-0.07%
2021/09/14	7	21.55	12	21.45	21.60	-5	5,639	-0.09%
2021/09/13	3.8	21.23	0	0.00	21.00	3.8	5,718	0.07%
2021/09/10	1	20.90	0.1	20.90	20.80	0.9	5,813	0.02%
2021/09/09	4	20.90	4	21.03	20.90	0	5,966	0.00%
2021/09/08	14	21.07	4	21.24	20.90	10	6,028	0.17%
2021/09/07	2	21.88	1	21.65	21.65	1	6,138	0.02%
2021/09/06	85	22.52	39.3	22.64	21.90	45.7	6,299	0.73%
2021/09/03	15	21.40	10	21.49	21.35	5	6,268	0.08%
2021/09/02	5.2	22.12	4	21.99	21.75	1.2	6,578	0.02%
2021/09/01	71	22.51	15	22.84	22.60	56	6,793	0.82%
2021/08/30	0.1	22.80	11	22.67	22.65	-10.9	7,043	-0.15%
2021/08/27	18	22.73	0	0.00	22.95	18	7,230	0.25%
2021/08/26	8	23.63	5	23.60	23.10	3	7,420	0.04%
2021/08/25	1	23.00	60	22.95	22.95	-59	7,733	-0.76%
2021/08/24	49.1	23.37	43	22.90	22.85	6.1	7,820	0.08%
2021/08/23	63.1	21.99	4	21.85	22.30	59.1	7,848	0.75%
2021/08/20	3	21.28	6	21.35	21.05	-3	7,967	-0.04%
2021/08/19	2	21.45	8	21.41	20.90	-6	8,027	-0.07%
2021/08/18	5	21.12	14	20.96	22.00	-9	8,156	-0.11%
2021/08/17	2	21.70	4	21.60	21.00	-2	8,366	-0.02%
2021/08/16	1	22.05	2	22.20	22.25	-1	8,497	-0.01%
2021/08/13	15	23.00	0	0.00	22.80	15	8,909	0.17%
2021/08/12	0	0.00	4	23.94	23.85	-4	8,963	-0.04%
2021/08/11	1	23.60	4	24.11	23.60	-3	9,109	-0.03%
2021/08/10	8	25.69	71	25.22	25.20	-63	9,133	-0.69%
2021/08/09	28	26.56	20	26.53	26.05	8	9,209	0.09%
2021/08/06	98	26.42	37	26.43	25.60	61	9,267	0.66%
2021/08/05	4	25.56	62	25.31	25.30	-58	9,258	-0.63%
2021/08/04	8	25.80	0	0.00	25.40	8	9,342	0.09%
2021/08/03	6	26.11	24	26.01	25.85	-18	9,614	-0.19%
2021/08/02	75	27.03	16	27.05	26.55	59	9,883	0.60%
2021/07/30	8	25.29	14	25.44	25.75	-6	9,904	-0.06%
2021/07/29	14	25.52	12	25.50	25.40	2	10,042	0.02%
2021/07/28	49	25.80	54.7	25.08	25.20	-5.7	10,144	-0.06%
2021/07/27	187.7	27.57	144.8	27.45	26.30	42.8	9,734	0.44%	大買/大賣/
2021/07/26	18.5	25.60	185	25.13	25.90	-166.5	9,183	-1.81%	大賣/鉅額交易
2021/07/23	29	23.46	17	23.64	23.55	12	9,102	0.13%
2021/07/22	25	23.49	34	23.67	23.25	-9	9,337	-0.10%
2021/07/21	20	23.06	2	23.40	23.05	18	9,634	0.19%
2021/07/20	62	24.33	2	24.35	23.75	60	10,097	0.59%
2021/07/19	0	24.65	0	0.00	24.25	0	10,065	0.00%
2021/07/16	21	24.84	23	25.08	24.85	-2	10,094	-0.02%
2021/07/15	1	24.55	23	24.45	24.65	-22	10,091	-0.22%
2021/07/14	86	24.25	44	24.01	23.85	42	10,097	0.42%
2021/07/13	8	24.32	65	25.47	24.15	-57	9,985	-0.57%
2021/07/12	1	25.00	18.3	25.00	25.25	-17.3	9,952	-0.17%
2021/07/09	6	25.19	12	25.24	25.00	-6	9,914	-0.06%
2021/07/08	4	25.41	7	25.45	25.60	-3	9,964	-0.03%
2021/07/07	1	25.35	8	25.59	25.35	-7	10,006	-0.07%
2021/07/06	12	25.93	1	26.15	25.65	11	10,041	0.11%
2021/07/05	52.2	26.37	17	26.38	26.45	35.2	10,210	0.34%
2021/07/02	5.1	25.46	8	25.34	25.30	-3	10,406	-0.03%
2021/07/01	0	0.00	10	25.77	25.55	-10	10,493	-0.10%
2021/06/30	14	25.86	15	26.18	25.85	-1	10,595	-0.01%
2021/06/29	7	25.96	9	25.90	25.60	-2	10,873	-0.02%
2021/06/28	22	26.21	38	26.19	26.25	-16	11,111	-0.14%
2021/06/25	14	27.32	28	27.48	26.90	-14	11,160	-0.13%
2021/06/24	13	27.17	13	27.27	27.20	0	11,083	0.00%
2021/06/23	22.2	26.85	13.2	26.93	26.40	9	11,158	0.08%
2021/06/22	50	27.01	48	27.14	26.75	2	11,554	0.02%
2021/06/21	28	27.76	70.4	27.74	27.25	-42.4	11,582	-0.37%
2021/06/18	36.4	28.74	48.3	28.68	28.95	-11.9	12,734	-0.09%
2021/06/17	31	28.07	25	27.93	28.00	6	12,614	0.05%
2021/06/16	94.5	29.23	95	28.91	28.30	-0.5	12,653	0.00%
2021/06/15	86	29.10	36.1	29.26	29.20	49.9	12,668	0.39%
2021/06/11	14	28.58	51	28.41	28.30	-37	13,381	-0.28%
2021/06/10	87.1	29.54	67.1	29.63	28.75	20	13,691	0.15%
2021/06/09	82.2	28.74	101	28.77	28.40	-18.8	13,488	-0.14%	大賣/
2021/06/08	20.2	27.97	83.1	27.84	28.05	-62.9	13,317	-0.47%
2021/06/07	62	27.15	111	26.85	26.95	-49	13,176	-0.37%	大賣/
2021/06/04	51	28.61	46	28.79	28.10	5	13,081	0.04%
2021/06/03	103	29.16	95	29.11	29.35	8	12,917	0.06%	大買/
2021/06/02	283	29.27	105	29.14	28.90	178	12,728	1.40%	大買/大賣/鉅額交易
2021/06/01	5	26.10	15	26.58	27.55	-10	12,238	-0.08%
2021/05/31	20	25.07	14	25.33	25.05	6	12,379	0.05%
2021/05/28	36	25.06	51	24.80	24.75	-15	12,336	-0.12%
2021/05/27	14	24.39	35	24.23	24.20	-21	12,338	-0.17%
2021/05/26	124	25.10	81	24.89	24.75	43	12,313	0.35%	大買/
2021/05/25	56	25.12	51.5	25.45	25.00	4.6	12,225	0.04%
2021/05/24	31	23.31	34	23.71	24.00	-3	12,164	-0.02%
2021/05/21	39	24.47	24	24.30	24.20	15	12,169	0.12%
2021/05/20	1	24.60	7	24.60	24.60	-6	11,932	-0.05%
2021/05/19	32.5	22.21	28	22.26	22.40	4.5	12,046	0.04%
2021/05/18	17	20.43	17	21.16	21.55	0	12,370	0.00%
2021/05/17	7	19.67	15	20.31	19.60	-8	12,405	-0.06%
2021/05/14	29	21.83	34	21.95	21.75	-5	12,332	-0.04%
2021/05/13	17	23.32	76	23.07	23.00	-59	12,184	-0.48%
2021/05/12	6	25.93	12	25.78	25.55	-6	12,101	-0.05%
2021/05/11	58	29.41	24	29.49	28.35	34	12,068	0.28%
2021/05/10	47.2	30.62	22	30.62	31.45	25.2	11,997	0.21%
2021/05/07	62	28.29	20	27.84	28.60	42	12,049	0.35%
2021/05/06	34.1	27.86	25	26.95	26.70	9.1	11,972	0.08%
2021/05/05	31	27.96	27	28.28	27.65	4	11,813	0.03%
2021/05/04	42	26.65	52.1	26.36	26.20	-10.1	11,670	-0.09%
2021/05/03	32	30.07	25	29.98	28.65	7	11,560	0.06%
2021/04/29	48.1	31.59	64	31.54	31.00	-15.9	11,524	-0.14%
2021/04/28	57	32.67	42	32.87	31.25	15	11,436	0.13%
2021/04/27	169.4	33.64	138	33.35	32.30	31.4	11,254	0.28%	大買/大賣/
2021/04/26	138	32.25	82	32.71	32.60	56	10,983	0.51%	大買/
2021/04/23	3	29.57	7	30.25	30.65	-4	10,542	-0.04%
2021/04/22	28	28.65	27	28.54	27.90	1	10,540	0.01%
2021/04/21	16	31.86	4	31.85	31.00	12	10,573	0.11%
2021/04/20	14	32.03	13	31.65	31.70	1	10,615	0.01%
2021/04/19	25	33.66	4	33.61	32.75	21	10,752	0.20%
2021/04/16	4.1	35.54	3	36.27	36.30	1.1	10,808	0.01%
2021/04/15	2	32.15	3	32.20	33.00	-1	10,947	-0.01%
2021/04/14	18	30.84	1.1	30.91	31.90	16.9	11,113	0.15%
2021/04/13	1	36.85	13	33.45	33.20	-12	11,241	-0.11%
2021/04/12	2	36.90	3.5	37.74	36.50	-1.5	11,296	-0.01%
2021/04/09	39.1	38.13	46.7	37.95	37.80	-7.6	11,456	-0.07%
2021/04/08	89.4	40.23	52	38.94	39.85	37.4	11,332	0.33%
2021/04/07	41	39.29	23.2	39.62	40.50	17.8	11,139	0.16%
2021/04/06	13.2	36.26	9.9	36.10	36.85	3.3	11,109	0.03%
2021/04/01	38	31.56	17	31.87	33.50	21	11,321	0.19%
2021/03/31	28	29.94	63.9	30.09	30.70	-35.9	11,137	-0.32%
2021/03/30	19.4	28.27	15	28.34	27.95	4.4	11,109	0.04%
2021/03/29	13	27.90	27	27.71	27.55	-14	11,221	-0.12%
2021/03/26	42	27.35	21.1	27.61	28.00	21	11,462	0.18%
2021/03/25	55.1	27.60	62.8	28.05	27.90	-7.7	11,748	-0.07%
2021/03/24	24	25.72	47.1	26.15	26.75	-23.1	12,908	-0.18%
2021/03/23	167.2	25.93	155	25.40	24.35	12.2	13,165	0.09%	大買/大賣/
2021/03/22	0	0.00	8	26.40	26.40	-8	12,040	-0.07%
2021/03/19	10	24.00	8	24.00	24.00	2	12,104	0.02%
2021/03/18	15	21.85	21.5	21.85	21.85	-6.5	12,247	-0.05%
2021/03/17	268.5	19.39	304.4	19.55	19.90	-35.9	12,261	-0.29%	大買/大賣/
2021/03/16	32.2	18.26	148.6	18.36	19.00	-116.4	11,553	-1.01%	大賣/鉅額交易
2021/03/15	33	18.04	54	18.05	18.05	-21	11,407	-0.18%
2021/03/12	49.2	17.57	65	17.66	17.65	-15.8	11,400	-0.14%
2021/03/11	27	17.35	36	17.41	17.30	-9	11,544	-0.08%
2021/03/10	6	17.23	10	17.23	16.95	-4	12,278	-0.03%
2021/03/09	7	16.53	17	16.72	16.95	-10	12,373	-0.08%
2021/03/08	6	17.07	7	17.16	16.75	-1	12,498	-0.01%
2021/03/05	5	16.91	3	17.00	16.80	2	12,764	0.02%
2021/03/04	118	17.52	59	17.70	17.30	59	12,865	0.46%	大買/
2021/03/03	12	17.16	21	17.36	17.20	-9	12,877	-0.07%
2021/03/02	51	17.63	19	17.29	17.35	32	13,058	0.25%
2021/02/26	35	17.51	41	17.68	17.70	-6	13,319	-0.05%
2021/02/25	32	17.53	11	17.56	17.50	21	13,530	0.16%
2021/02/24	22	17.56	14	17.76	17.50	8	13,848	0.06%
2021/02/23	35	17.79	48	17.91	17.60	-13	14,549	-0.09%
2021/02/22	69	18.79	63	18.97	18.75	6	16,106	0.04%
2021/02/19	47	18.63	65.2	18.65	18.40	-18.2	16,893	-0.11%
2021/02/18	268	18.70	167	18.78	18.50	101	17,339	0.58%	大買/大賣/鉅額交易
2021/02/17	3	17.60	13	17.63	17.65	-10	17,392	-0.06%
2021/02/05	5.3	16.37	5	16.48	16.05	0.3	18,457	0.00%
2021/02/04	30	16.15	34	16.15	16.15	-4	18,575	-0.02%
2021/02/03	47	16.07	43	16.11	16.10	4	18,747	0.02%
2021/02/02	64	15.87	63	15.99	16.05	1	19,260	0.01%
2021/02/01	20	15.71	35	15.74	16.00	-15	20,419	-0.07%
2021/01/29	347	14.92	485	14.99	15.65	-138	21,208	-0.65%	大買/大賣/鉅額交易
2021/01/28	54	14.20	83	14.30	14.30	-29	21,057	-0.14%
2021/01/27	21	13.96	48	14.05	14.05	-27	21,126	-0.13%
2021/01/26	12	14.00	4	13.98	13.70	8	21,214	0.04%
2021/01/25	19	14.16	37	14.22	14.30	-18	21,304	-0.08%
2021/01/22	11.2	13.40	10	13.36	13.60	1.2	21,881	0.01%
2021/01/21	13	13.81	6	13.97	13.60	7	22,107	0.03%
2021/01/20	19	14.20	19	13.72	13.65	0	22,944	0.00%
2021/01/19	20	14.96	14	15.04	14.50	6	22,992	0.03%
2021/01/18	14	14.87	27	14.72	14.90	-13	23,412	-0.06%
2021/01/15	8	14.97	15	15.16	14.70	-7	24,096	-0.03%
2021/01/14	92	15.40	84	15.51	15.30	8	25,209	0.03%
2021/01/13	20	15.22	15	15.31	15.10	5	25,440	0.02%
2021/01/12	89	15.71	60	15.84	15.40	29	25,401	0.11%
2021/01/11	49	16.53	132	16.62	16.65	-83	25,317	-0.33%	大賣/
2021/01/08	107	16.99	120	16.97	16.60	-13	25,313	-0.05%	大買/大賣/
2021/01/07	134	16.83	151	16.85	16.85	-17	25,274	-0.07%	大買/大賣/
2021/01/06	113	16.43	114	16.38	16.50	-1	25,542	0.00%	大買/大賣/
2021/01/05	49	17.23	28	17.03	17.00	21	25,605	0.08%
2021/01/04	127	17.69	109	17.90	17.50	18	25,605	0.07%	大買/大賣/
2020/12/31	60	17.34	14	17.68	17.25	46	25,391	0.18%
2020/12/30	15	17.32	10	17.46	17.40	5	25,329	0.02%
2020/12/29	44	17.53	29	17.60	17.30	15	25,250	0.06%
2020/12/28	122	18.00	162	18.07	17.65	-40	25,122	-0.16%	大買/大賣/
2020/12/25	61	17.49	29	17.34	17.25	32	24,821	0.13%
2020/12/24	51	17.57	35	17.51	17.50	16	24,665	0.06%
2020/12/23	94	17.79	132	17.83	17.55	-38	24,380	-0.16%	大賣/
2020/12/22	65	17.70	25	17.61	17.05	40	24,245	0.16%
2020/12/21	91.2	18.69	72	18.68	18.05	19.2	23,970	0.08%
2020/12/18	546	19.21	451	19.05	18.70	95	23,684	0.40%	大買/大賣/
2020/12/17	22	18.02	103	18.09	18.20	-81	22,522	-0.36%	大賣/
2020/12/16	35	16.51	28	16.60	16.55	7	22,164	0.03%
2020/12/15	11	16.44	37	16.39	16.20	-26	22,041	-0.12%
2020/12/14	206	16.74	193	16.75	16.60	13	21,951	0.06%	大買/大賣/
2020/12/11	47	15.94	29	15.92	16.00	18	21,725	0.08%
2020/12/10	24	17.09	75	16.92	16.65	-51	21,536	-0.24%
2020/12/09	121	17.24	80	17.26	17.05	41	21,348	0.19%	大買/
2020/12/08	42	18.03	46	18.14	17.90	-4	21,085	-0.02%
2020/12/07	142	17.99	103	17.88	17.70	39	20,932	0.19%	大買/大賣/
2020/12/04	342	18.43	340	18.26	17.95	2	20,725	0.01%	大買/大賣/
2020/12/03	27	17.76	26	17.53	17.45	1	19,960	0.00%
2020/12/02	35	17.92	2	17.75	17.70	33	19,873	0.17%
2020/12/01	93	18.65	115	18.72	18.30	-22	19,753	-0.11%	大賣/
2020/11/30	73	18.08	31	18.05	18.10	42	19,546	0.21%
2020/11/27	183	17.86	205	17.68	17.85	-22	19,607	-0.11%	大買/大賣/
2020/11/26	60	18.86	97	18.83	18.75	-37	19,397	-0.19%
2020/11/25	142	19.34	177	19.40	18.95	-35	19,171	-0.18%	大買/大賣/
2020/11/24	65	18.70	45	18.85	18.65	20	18,775	0.11%
2020/11/23	213	19.38	123.4	19.33	19.00	89.6	18,562	0.48%	大買/大賣/
2020/11/20	416	18.90	468	18.98	19.20	-52	18,218	-0.29%	大買/大賣/
2020/11/19	640	19.46	506	19.56	19.10	134	17,425	0.77%	大買/大賣/鉅額交易
2020/11/18	558	18.29	593	18.32	18.55	-35	15,774	-0.22%	大買/大賣/
2020/11/17	216	17.87	183	17.86	17.25	33	14,842	0.22%	大買/大賣/
2020/11/16	135	17.09	126	17.18	17.30	9	14,314	0.06%	大買/大賣/
2020/11/13	305	17.34	511	17.42	17.30	-206	14,107	-1.46%	大買/大賣/鉅額交易
2020/11/12	34	16.34	40	16.36	16.20	-6	13,180	-0.05%
2020/11/11	149	16.51	110	16.57	16.15	39	13,049	0.30%	大買/大賣/
2020/11/10	250	16.76	133	16.72	16.55	117	12,829	0.91%	大買/大賣/鉅額交易
2020/11/09	525.5	16.97	416	16.90	17.05	109.5	12,241	0.89%	大買/大賣/鉅額交易
2020/11/06	162	16.45	211	16.38	16.60	-49	10,997	-0.45%	大買/大賣/
2020/11/05	38	15.15	46	15.13	15.10	-8	9,976	-0.08%
2020/11/04	16	14.88	73	15.05	15.25	-57	9,771	-0.58%
2020/11/03	52	14.88	12	14.92	14.70	40	9,658	0.41%
2020/11/02	36	14.86	14	14.98	14.70	22	9,540	0.23%
2020/10/30	205	15.51	137	15.32	15.00	68	9,403	0.72%	大買/大賣/
2020/10/29	30	15.00	13	15.03	15.10	17	8,786	0.19%
2020/10/28	356	15.49	427	15.62	15.50	-71	8,453	-0.84%	大買/大賣/
2020/10/27	25	14.68	21	14.73	14.45	4	7,583	0.05%
2020/10/26	136	15.19	39	14.99	14.70	97	7,463	1.30%	大買/
2020/10/23	482	14.84	464	14.89	15.05	18	7,132	0.25%	大買/大賣/
2020/10/22	527	14.58	544	14.71	14.95	-17	6,473	-0.26%	大買/大賣/
2020/10/21	149	13.09	201	13.17	13.60	-52	5,302	-0.98%	大買/大賣/
2020/10/19	51	12.54	42	12.60	12.60	9	4,951	0.18%
2020/10/16	52	12.62	72	12.67	12.30	-20	4,874	-0.41%
2020/10/15	40	12.81	9	13.21	12.55	31	4,772	0.65%
2020/10/14	312	12.69	400	12.76	13.00	-88	4,618	-1.91%	大買/大賣/
2020/10/13	210	12.03	221	12.23	12.40	-11	4,163	-0.26%	大買/大賣/
2020/10/12	31	11.45	17	11.45	11.30	14	3,893	0.36%
2020/10/08	4	11.20	24	11.21	11.20	-20	3,884	-0.51%
2020/10/07	20	11.24	20	11.34	11.25	0	3,885	0.00%
2020/10/05	1	11.00	1	11.00	11.00	0	3,877	0.00%
2020/09/30	35	11.02	53	11.06	10.90	-18	3,861	-0.47%
2020/09/29	10	10.85	0	0.00	10.65	10	3,801	0.26%
2020/09/28	2	10.73	0	0.00	10.70	2	3,805	0.05%
2020/09/25	2	10.65	0	0.00	10.70	2	3,799	0.05%
2020/09/24	2	11.00	0	11.15	11.05	2	3,692	0.05%
2020/09/23	54	11.56	25	11.71	11.20	29	3,630	0.80%
2020/09/22	190	12.60	105	12.59	11.75	85	3,599	2.36%	大買/大賣/
2020/09/21	28	11.72	57	11.81	12.35	-29	3,146	-0.92%
2020/09/18	9	11.35	8	11.40	11.25	1	2,957	0.03%
2020/09/17	12	11.23	34	11.31	11.25	-22	2,933	-0.75%
2020/09/16	16	11.16	24	11.28	11.15	-8	2,913	-0.27%
2020/09/14	4	10.90	20	10.98	10.95	-16	2,883	-0.55%
2020/09/09	5	11.09	4	11.15	11.00	1	2,828	0.04%
2020/09/08	11	11.20	8	11.50	11.00	3	2,799	0.11%
2020/09/07	20	11.35	25	11.46	11.20	-5	2,771	-0.18%
2020/09/04	6	11.11	0	0.00	11.25	6	2,752	0.22%
2020/09/03	45	11.63	0	0.00	11.40	45	2,712	1.66%
2020/09/02	60	11.77	86	11.79	11.90	-26	2,642	-0.98%
2020/09/01	21	10.98	49	11.02	11.35	-28	2,443	-1.15%
2020/08/31	20	10.70	44	10.74	10.70	-24	2,382	-1.01%
2020/08/28	6	10.64	0	0.00	10.55	6	2,364	0.25%
2020/08/27	10	10.84	1	10.95	10.80	9	2,341	0.38%
2020/08/26	9	11.13	22	11.02	11.05	-13	2,369	-0.55%
2020/08/25	80	11.44	85	11.51	11.45	-5	2,334	-0.21%
2020/08/24	52	11.39	58	11.40	11.30	-6	2,319	-0.26%
2020/08/21	33	11.06	20	11.10	10.95	13	2,260	0.58%
2020/08/20	21	10.93	32	10.82	10.75	-11	2,208	-0.50%
2020/08/19	301	11.84	281	11.89	11.75	20	2,095	0.95%	大買/大賣/
2020/08/18	62	10.65	112	10.69	11.10	-50	1,767	-2.83%	大賣/
2020/08/17	14	9.99	38	9.89	10.10	-24	1,502	-1.60%
2020/08/11	3	9.78	0	0.00	9.68	3	1,437	0.21%
2020/08/07	0	0.00	4	9.86	9.74	-4	1,453	-0.28%
2020/08/06	8	9.86	9	10.01	9.90	-1	1,450	-0.07%
2020/08/05	14	9.92	4	10.05	9.84	10	1,453	0.69%
2020/08/04	20	9.79	20	9.88	9.90	0	1,465	0.00%
2020/08/03	12	9.80	58	9.81	9.71	-46	1,500	-3.07%
2020/07/29	129	10.26	93	10.23	9.80	36	1,516	2.37%	大買/
2020/07/28	8	9.76	37	9.88	10.05	-29	1,425	-2.03%
2020/07/27	4	9.57	4	9.80	9.37	0	1,378	0.00%
2020/07/24	8	9.63	0	0.00	9.31	8	1,407	0.57%
2020/07/23	8	9.76	0	0.00	9.63	8	1,403	0.57%
2020/07/22	8	9.76	16	9.80	9.74	-8	1,405	-0.57%
2020/07/21	4	9.63	4	9.69	9.60	0	1,399	0.00%
2020/07/17	51	9.53	1	9.53	9.57	50	1,395	3.58%
2020/07/16	4	9.99	0	0.00	9.87	4	1,388	0.29%
2020/07/15	24	10.33	40	10.19	10.00	-16	1,382	-1.16%
2020/07/14	0	0.00	8	10.10	10.10	-8	1,269	-0.63%
2020/07/13	50	10.13	53	10.19	10.10	-3	1,257	-0.24%
2020/07/10	5	9.89	0	0.00	9.87	5	1,223	0.41%
2020/07/09	3	10.25	0	0.00	10.00	3	1,215	0.25%
2020/07/07	0	0.00	4	10.10	10.20	-4	1,194	-0.33%
2020/07/06	4	10.00	4	10.10	10.00	0	1,187	0.00%
2020/07/02	8	9.99	0	0.00	10.05	8	1,173	0.68%
2020/07/01	44	10.19	48	10.15	10.05	-4	1,164	-0.34%
2020/06/24	0	0.00	2	9.79	9.79	-2	1,016	-0.20%
2020/06/23	4	9.92	10	9.88	9.82	-6	1,028	-0.58%
2020/06/16	0	0.00	3	9.74	9.68	-3	1,051	-0.29%
2020/06/15	1	9.51	0	0.00	9.41	1	1,081	0.09%
2020/06/12	3	9.39	0	0.00	9.50	3	1,216	0.25%
2020/06/11	16	10.13	20	10.22	9.64	-4	1,226	-0.33%
2020/06/09	12	10.05	17	10.15	10.00	-5	1,251	-0.40%
2020/06/05	0	0.00	4	10.20	10.10	-4	1,260	-0.32%
2020/06/04	8	10.08	4	10.10	10.05	4	1,260	0.32%
2020/06/03	16	10.06	8	10.10	10.15	8	1,273	0.63%
2020/06/02	124	10.43	93	10.52	10.10	31	1,269	2.44%	大買/
2020/06/01	19	9.92	15	10.00	10.00	4	1,192	0.34%
2020/05/29	129	10.13	92	10.07	9.94	37	1,190	3.11%	大買/
2020/05/27	0	0.00	1	9.57	9.57	-1	1,136	-0.09%
2020/05/26	0	0.00	1	9.57	9.48	-1	1,149	-0.09%
2020/05/25	2	9.45	0	0.00	9.46	2	1,151	0.17%
2020/05/22	10	9.95	0	0.00	9.68	10	1,152	0.87%
2020/05/21	8	9.95	1	10.00	9.96	7	1,151	0.61%
2020/05/18	0	0.00	1	10.00	9.92	-1	1,150	-0.09%
2020/05/14	16	10.15	13	10.21	9.81	3	1,145	0.26%
2020/05/13	10	10.14	16	10.18	10.05	-6	1,137	-0.53%
2020/05/12	5	10.05	0	0.00	9.92	5	1,132	0.44%
2020/05/11	15	10.18	5	10.20	10.20	10	1,159	0.86%
2020/05/08	57	10.56	46	10.59	10.40	11	1,174	0.94%
2020/05/07	8	10.18	8	10.23	10.15	0	1,178	0.00%
2020/05/06	4	10.10	4	10.20	10.40	0	1,157	0.00%
2020/05/05	9	10.23	14	10.36	10.15	-5	1,146	-0.44%
2020/05/04	6	10.56	4	10.55	10.10	2	1,141	0.18%
2020/04/30	4	10.10	0	0.00	10.00	4	1,085	0.37%
2020/04/29	0	0.00	40	10.15	10.15	-40	1,061	-3.77%
2020/04/21	0	0.00	1	9.07	8.59	-1	1,100	-0.09%
2020/04/17	0	0.00	2	9.27	8.88	-2	1,101	-0.18%
2020/04/16	0	0.00	2	9.14	9.03	-2	1,101	-0.18%
2020/04/15	2	8.95	1	8.85	8.91	1	1,112	0.09%
2020/04/14	0	0.00	3	8.74	8.74	-3	1,139	-0.26%
2020/04/09	4	8.71	12	8.76	8.58	-8	1,224	-0.65%
2020/04/08	4	8.31	17	8.40	8.40	-13	1,281	-1.01%
2020/04/07	8	8.20	20	8.27	8.30	-12	1,286	-0.93%
2020/03/26	39	7.49	91	7.63	7.94	-52	1,354	-3.84%
2020/03/25	7	7.29	13	7.34	7.37	-6	1,371	-0.44%
2020/03/24	3	6.99	6	7.03	6.99	-3	1,413	-0.21%
2020/03/23	0	0.00	1	6.71	6.73	-1	1,425	-0.07%
2020/03/20	0	0.00	6	7.15	7.18	-6	1,446	-0.41%
2020/03/18	0	0.00	5	7.48	7.50	-5	1,419	-0.35%
2020/03/17	2	7.05	0	0.00	7.44	2	1,287	0.16%
2020/03/13	7	7.91	7	7.91	8.12	0	1,275	0.00%
2020/03/12	30	8.94	0	0.00	8.78	30	1,243	2.41%
2020/03/10	10	9.56	0	0.00	9.57	10	1,241	0.81%
2020/03/09	1	9.73	0	0.00	9.55	1	1,246	0.08%
2020/03/05	12	10.20	4	10.30	10.25	8	1,272	0.63%
2020/03/03	9	10.11	9	10.17	10.10	0	1,284	0.00%
2020/03/02	40	9.93	0	0.00	9.97	40	1,294	3.09%
2020/02/26	0	0.00	4	10.60	10.40	-4	1,345	-0.30%
2020/02/25	5	10.41	0	0.00	10.40	5	1,343	0.37%
2020/02/19	16	10.95	25	10.91	10.95	-9	1,548	-0.58%
2020/02/13	30	10.94	4	11.00	10.85	26	1,556	1.67%
2020/02/12	18	10.95	34	11.07	11.00	-16	1,559	-1.03%
2020/02/11	57	10.88	28	10.91	10.75	29	1,519	1.91%
2020/02/10	135	11.13	119	11.18	10.90	16	1,491	1.07%	大買/大賣/
2020/02/07	16	10.60	0	0.00	10.60	16	1,417	1.13%
2020/02/06	0	0.00	12	10.75	10.80	-12	1,417	-0.85%
2020/02/05	2	10.40	4	10.45	10.40	-2	1,424	-0.14%
2020/01/31	1	10.95	1	10.75	10.65	0	1,454	0.00%
2020/01/30	8	10.91	2	10.85	10.80	6	1,658	0.36%
2020/01/20	8	11.83	8	11.95	12.00	0	1,710	0.00%
2020/01/17	36	12.00	26	12.11	11.90	10	1,703	0.59%
2020/01/15	16	12.01	21	12.11	11.90	-5	1,680	-0.30%
2020/01/14	12	11.87	8	11.90	11.80	4	1,662	0.24%
2020/01/13	20	11.91	36	11.87	11.90	-16	1,662	-0.96%
2020/01/09	8	11.78	7	11.65	11.70	1	1,690	0.06%
2020/01/08	69	12.15	35	12.25	11.75	34	1,704	1.99%
2020/01/07	83	12.12	93	12.23	12.00	-10	1,673	-0.60%
2020/01/06	2	12.00	0	0.00	11.95	2	1,645	0.12%
2020/01/03	22	12.47	1	12.50	12.20	21	1,645	1.28%
2020/01/02	61	12.54	61	12.60	12.50	0	1,611	0.00%
2019/12/30	16	12.15	24	12.21	12.20	-8	1,538	-0.52%
2019/12/27	2	12.00	3	12.08	12.00	-1	1,536	-0.07%
2019/12/26	0	0.00	3	11.83	12.00	-3	1,526	-0.20%
2019/12/24	2	11.75	0	0.00	11.75	2	1,545	0.13%
2019/12/23	19	12.03	0	0.00	11.75	19	1,545	1.23%
2019/12/20	26	12.06	57	12.14	12.20	-31	1,525	-2.03%
2019/12/19	25	12.01	68	11.99	11.95	-43	1,498	-2.87%
2019/12/18	7	11.75	10	11.75	11.70	-3	1,452	-0.21%
2019/12/17	4	11.60	11	11.62	11.70	-7	1,448	-0.48%
2019/12/13	2	11.35	0	0.00	11.30	2	1,467	0.14%
2019/12/12	14	11.56	0	0.00	11.60	14	1,462	0.96%
2019/12/11	12	11.62	41	11.64	11.65	-29	1,468	-1.98%
2019/12/10	2	11.40	1	11.45	11.45	1	1,510	0.07%
2019/12/09	6	11.52	0	0.00	11.45	6	1,508	0.40%
2019/12/06	3	11.65	0	0.00	11.55	3	1,511	0.20%
2019/12/05	28	11.79	18	11.92	11.80	10	1,512	0.66%
2019/12/04	12	11.67	26	11.75	11.75	-14	1,499	-0.93%
2019/12/03	36	11.61	88	11.63	11.60	-52	1,493	-3.48%
2019/12/02	0	0.00	1	11.30	11.30	-1	1,511	-0.07%
2019/11/29	2	11.45	2	11.45	11.40	0	1,521	0.00%
2019/11/28	9	11.55	8	11.68	11.60	1	1,521	0.07%
2019/11/27	10	11.54	9	11.69	11.55	1	1,523	0.07%
2019/11/26	6	11.53	1	11.50	11.50	5	1,520	0.33%
2019/11/25	57	11.50	88	11.50	11.45	-31	1,507	-2.06%
2019/11/22	52	11.09	56	11.14	11.15	-4	1,469	-0.27%
2019/11/21	4	11.15	25	11.15	11.15	-21	1,512	-1.39%
2019/11/20	30	11.07	41	11.15	11.10	-11	1,511	-0.73%
2019/11/18	157	11.16	127	11.23	11.15	30	1,473	2.04%	大買/大賣/
2019/11/14	0	0.00	3	10.43	10.40	-3	1,367	-0.22%
2019/11/13	3	10.70	0	0.00	10.55	3	1,380	0.22%
2019/11/12	8	10.68	8	10.75	10.70	0	1,392	0.00%
2019/11/11	6	10.87	5	11.01	10.65	1	1,417	0.07%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	1	11.00	0	0.00	10.90	1	1,921	0.05%
2019/10/31	5	11.47	4	11.55	11.30	1	2,049	0.05%
2019/10/30	0	0.00	21	11.31	11.45	-21	2,045	-1.03%
2019/10/29	49	11.92	53	12.10	11.55	-4	2,050	-0.20%
2019/10/28	0	0.00	18	11.90	11.90	-18	1,876	-0.96%
2019/10/24	4	10.85	0	0.00	10.85	4	1,818	0.22%
2019/10/23	4	10.85	8	10.93	10.95	-4	1,916	-0.21%
2019/10/18	55	10.96	39	11.00	10.90	16	2,002	0.80%
2019/10/16	21	10.81	25	10.86	10.80	-4	2,083	-0.19%
2019/10/15	0	0.00	1	10.60	10.65	-1	2,085	-0.05%
2019/10/14	8	10.64	3	10.65	10.50	5	2,117	0.24%
2019/10/09	11	10.60	0	0.00	10.65	11	2,202	0.50%
2019/10/08	8	10.80	8	10.88	10.75	0	2,313	0.00%
2019/10/03	14	10.81	12	10.90	10.80	2	2,860	0.07%
2019/10/01	4	10.60	9	10.70	10.70	-5	3,030	-0.16%
2019/09/25	4	11.20	4	11.25	11.15	0	3,260	0.00%
2019/09/24	0	0.00	1	11.30	11.40	-1	3,392	-0.03%
2019/09/20	17	11.53	12	11.60	11.45	5	4,147	0.12%
2019/09/19	44	11.45	37	11.48	11.45	7	4,592	0.15%
2019/09/18	0	0.00	3	11.25	11.30	-3	4,891	-0.06%
2019/09/12	0	0.00	4	11.35	11.35	-4	5,199	-0.08%
2019/09/11	2	11.05	0	0.00	11.15	2	5,164	0.04%
2019/09/10	0	0.00	3	11.15	11.05	-3	5,257	-0.06%
2019/09/09	4	11.25	0	0.00	11.15	4	5,286	0.08%
2019/09/05	1	11.30	0	0.00	11.20	1	5,298	0.02%
2019/09/04	23	11.35	14	11.43	11.35	9	5,296	0.17%
2019/08/28	10	11.40	0	0.00	11.35	10	5,263	0.19%
2019/08/27	28	11.47	57	11.45	11.35	-29	5,327	-0.54%
2019/08/26	10	11.53	26	11.57	11.65	-16	5,330	-0.30%
2019/08/23	0	0.00	10	11.25	11.25	-10	5,350	-0.19%
2019/08/22	4	11.55	14	11.56	11.35	-10	5,674	-0.18%
2019/08/21	52	11.55	0	0.00	11.55	52	5,884	0.88%
2019/08/20	28	11.71	20	11.79	11.50	8	5,944	0.13%
2019/08/19	37	11.54	72	11.60	11.65	-35	5,919	-0.59%
2019/08/15	2	11.40	3	11.38	11.35	-1	5,894	-0.02%
2019/08/14	2	11.88	0	0.00	11.65	2	5,880	0.03%
2019/08/13	0	0.00	80	12.00	12.00	-80	5,841	-1.37%
2019/08/12	15	12.13	11	12.19	12.10	4	5,832	0.07%
2019/08/08	60	12.44	54	12.51	12.40	6	5,792	0.10%
2019/08/07	126	12.34	38	12.36	12.30	88	5,742	1.53%	大買/
2019/08/06	259	12.54	199	12.54	12.25	60	5,674	1.06%	大買/大賣/
2019/08/05	101	12.02	140	12.07	12.15	-39	5,412	-0.72%	大買/大賣/
2019/08/02	120	12.09	119	12.13	11.70	1	5,353	0.02%	大買/大賣/
2019/08/01	94	11.83	66	11.89	11.75	28	5,270	0.53%
2019/07/30	11	11.74	0	0.00	11.50	11	5,202	0.21%
2019/07/29	6	11.94	5	12.00	11.90	1	5,169	0.02%
2019/07/26	10	12.08	5	12.10	12.05	5	5,157	0.10%
2019/07/25	56	12.29	71	12.31	12.20	-15	5,143	-0.29%
2019/07/24	8	11.98	9	12.07	12.05	-1	5,046	-0.02%
2019/07/23	14	12.09	12	12.15	12.00	2	5,015	0.04%
2019/07/19	108	12.37	59	12.46	12.05	49	4,969	0.99%	大買/
2019/07/18	110	12.11	92	12.16	12.00	18	4,897	0.37%	大買/
2019/07/16	25	12.27	24	12.34	12.20	1	4,855	0.02%
2019/07/15	13	12.15	12	12.20	12.10	1	4,826	0.02%
2019/07/12	23	12.66	1	12.40	12.40	22	4,734	0.46%
2019/07/11	71	13.37	13	13.35	13.10	58	4,624	1.25%
2019/07/10	178	13.42	255	13.30	13.75	-77	4,472	-1.72%	大買/大賣/
2019/07/09	15	12.65	9	12.77	12.50	6	4,137	0.15%
2019/07/08	80	12.73	20	12.73	12.45	60	4,097	1.46%
2019/07/05	28	12.61	19	12.59	12.45	9	4,038	0.22%
2019/07/04	68	12.93	82	12.98	12.90	-14	4,030	-0.35%
2019/07/03	41	12.88	28	12.98	12.80	13	3,992	0.33%
2019/07/02	43	13.01	11	13.17	12.80	32	4,026	0.79%
2019/07/01	56	12.91	59	12.95	13.05	-3	4,113	-0.07%
2019/06/28	56	12.69	118	12.82	13.00	-62	4,020	-1.54%	大賣/
2019/06/27	266	12.86	242	12.92	13.00	24	3,877	0.62%	大買/大賣/
2019/06/26	169	12.21	325	12.27	12.65	-156	3,282	-4.75%	大買/大賣/鉅額交易
2019/06/25	147	11.67	129	11.73	11.50	18	2,854	0.63%	大買/大賣/
2019/06/24	114	11.50	201	11.54	11.75	-87	2,509	-3.47%	大買/大賣/
2019/06/21	158	11.09	76	11.16	10.70	82	2,293	3.57%	大買/
2019/06/20	71	10.80	78	10.87	10.90	-7	2,237	-0.31%
2019/06/19	38	10.64	38	10.68	10.70	0	2,220	0.00%
2019/06/18	193	10.80	163	10.85	10.70	30	2,213	1.36%	大買/大賣/
2019/06/17	38	10.53	35	10.59	10.45	3	2,136	0.14%
2019/06/13	15	10.12	16	10.18	10.05	-1	2,234	-0.04%
2019/06/12	0	0.00	50	10.05	9.98	-50	2,224	-2.25%
2019/06/11	1	10.10	20	10.14	10.10	-19	2,232	-0.85%
2019/06/06	15	10.22	0	0.00	10.15	15	2,238	0.67%
2019/06/05	6	10.45	15	10.55	10.45	-9	2,225	-0.40%
2019/06/04	21	10.56	2	10.60	10.35	19	2,212	0.86%
2019/06/03	96	11.21	81	11.40	10.95	15	2,179	0.69%
2019/05/31	5	10.95	10	11.00	11.05	-5	2,114	-0.24%
2019/05/30	10	11.05	21	11.26	10.95	-11	2,092	-0.53%
2019/05/29	136	11.29	64	11.35	11.15	72	2,020	3.56%	大買/
2019/05/28	109	10.97	119	10.99	11.40	-10	1,689	-0.59%	大買/大賣/
2019/05/27	19	10.42	17	10.46	10.40	2	1,478	0.14%
2019/05/24	0	0.00	5	10.10	10.10	-5	1,461	-0.34%
2019/05/21	0	0.00	1	9.96	9.98	-1	1,449	-0.07%
2019/05/17	10	9.73	0	0.00	9.75	10	1,518	0.66%
2019/05/15	9	10.03	0	0.00	9.91	9	1,524	0.59%
2019/05/14	13	10.05	26	10.12	10.05	-13	1,546	-0.84%
2019/05/13	28	9.92	46	9.94	9.70	-18	1,510	-1.19%
2019/05/07	5	9.90	0	0.00	9.90	5	1,484	0.34%
2019/05/03	13	9.85	0	0.00	9.97	13	1,490	0.87%
2019/04/26	8	9.86	0	0.00	9.84	8	1,488	0.54%
2019/04/22	4	10.25	4	10.40	10.15	0	1,480	0.00%
2019/04/19	2	10.05	0	0.00	10.15	2	1,460	0.14%
2019/04/12	0	0.00	8	10.55	10.50	-8	1,437	-0.56%
2019/04/10	3	10.73	2	10.50	10.55	1	1,397	0.07%
2019/04/09	8	11.28	3	11.30	11.30	5	1,314	0.38%
2019/04/08	34	11.61	26	11.75	11.50	8	1,295	0.62%
2019/04/03	105	11.44	121	11.54	11.40	-16	1,213	-1.32%	大買/大賣/
2019/04/02	12	10.77	16	10.93	10.75	-4	1,077	-0.37%
2019/03/29	0	0.00	1	10.81	10.90	-1	1,213	-0.09%
2019/03/28	22	10.81	26	10.86	10.80	-4	1,306	-0.31%
2019/03/26	0	0.00	1	10.35	10.50	-1	1,285	-0.08%
2019/03/25	0	0.00	1	10.40	10.30	-1	1,300	-0.08%
2019/03/22	1	10.45	0	0.00	10.45	1	1,289	0.08%
2019/03/21	1	10.65	0	0.00	10.40	1	1,275	0.08%
2019/03/20	1	10.70	0	0.00	10.50	1	1,264	0.08%
2019/03/19	58	11.06	43	11.10	10.60	15	1,246	1.20%
2019/03/14	1	10.45	4	10.45	10.45	-3	1,093	-0.27%
2019/03/05	5	10.40	0	0.00	10.35	5	1,104	0.45%
2019/02/27	0	0.00	10	10.31	10.40	-10	1,099	-0.91%
2019/02/26	16	10.43	0	0.00	10.30	16	1,102	1.45%
2019/02/25	20	10.58	22	10.66	10.65	-2	1,101	-0.18%
2019/02/22	1	10.25	0	0.00	10.25	1	1,058	0.09%
2019/02/21	3	10.22	0	0.00	10.30	3	1,056	0.28%
2019/02/20	1	10.20	2	10.15	10.20	-1	1,061	-0.09%
2019/02/19	0	0.00	1	10.50	10.20	-1	1,086	-0.09%
2019/02/18	3	10.28	1	10.40	10.35	2	1,064	0.19%
2019/02/13	12	10.12	11	10.10	10.00	1	1,015	0.10%
2019/01/21	0	0.00	2	9.58	9.54	-2	1,095	-0.18%
2019/01/17	1	9.40	0	0.00	9.41	1	1,116	0.09%
2019/01/16	0	0.00	2	9.43	9.40	-2	1,117	-0.18%
2019/01/15	1	9.27	0	0.00	9.25	1	1,105	0.09%
2019/01/14	2	9.26	2	9.28	9.22	0	1,110	0.00%
2019/01/11	5	9.33	1	9.33	9.33	4	1,114	0.36%
2019/01/09	2	9.62	0	0.00	9.50	2	1,123	0.18%
2018/12/26	9	10.20	4	10.33	9.75	5	1,241	0.40%
2018/12/25	26	10.44	22	10.45	10.30	4	1,209	0.33%
2018/12/24	65	10.70	62	10.78	10.60	3	1,155	0.26%
2018/12/22	36	10.40	54	10.36	10.35	-18	1,047	-1.72%
2018/12/21	47	10.21	37	10.19	10.45	10	1,001	1.00%
2018/12/20	2	9.53	3	9.69	9.51	-1	901	-0.11%
2018/12/19	0	0.00	17	9.99	9.83	-17	917	-1.85%
2018/12/18	24	9.96	1	10.05	9.83	23	912	2.52%
2018/12/10	1	9.39	0	0.00	9.46	1	934	0.11%
2018/12/06	1	9.64	0	0.00	9.50	1	959	0.10%
2018/12/05	0	0.00	4	9.98	9.98	-4	969	-0.41%
2018/11/23	1	9.34	0	0.00	9.32	1	1,402	0.07%
2018/11/16	2	9.30	0	0.00	9.30	2	1,590	0.13%
2018/11/13	0	0.00	1	9.85	9.89	-1	1,598	-0.06%
2018/11/12	1	10.05	0	0.00	10.10	1	1,608	0.06%
2018/11/08	0	0.00	1	10.55	10.15	-1	1,677	-0.06%
2018/11/06	1	9.95	7	10.03	9.94	-6	1,749	-0.34%
2018/11/05	3	10.05	1	10.15	10.05	2	1,749	0.11%
2018/11/02	1	10.50	0	0.00	10.25	1	1,755	0.06%
2018/11/01	7	10.11	7	10.29	10.35	0	1,749	0.00%
2018/10/30	2	9.18	0	0.00	9.25	2	1,746	0.11%
2018/10/17	2	10.38	0	0.00	10.40	2	2,600	0.08%
2018/10/12	1	9.49	5	9.80	9.91	-4	2,664	-0.15%
2018/10/11	1	9.99	0	0.00	9.99	1	2,776	0.04%
2018/10/09	1	11.00	0	0.00	11.10	1	2,908	0.03%
2018/10/05	0	0.00	2	11.40	11.40	-2	2,890	-0.07%
2018/10/03	2	12.25	0	0.00	12.30	2	2,887	0.07%
2018/10/01	0	0.00	3	12.70	12.80	-3	2,937	-0.10%
2018/09/28	3	12.85	0	0.00	12.75	3	3,015	0.10%
2018/09/26	1	12.60	0	0.00	12.65	1	3,499	0.03%
2018/09/21	10	12.80	10	12.60	12.50	0	3,509	0.00%
2018/09/11	0	0.00	2	12.45	12.65	-2	3,752	-0.05%
2018/09/10	1	12.40	1	12.40	12.35	0	3,756	0.00%
2018/09/07	14	13.48	10	13.80	13.15	4	3,808	0.11%
2018/09/06	2	13.85	4	13.85	13.95	-2	3,792	-0.05%
2018/09/05	4	14.65	4	14.35	14.20	0	3,800	0.00%
2018/09/04	3	14.25	3	14.15	14.15	0	3,764	0.00%
2018/09/03	7	14.06	4	14.26	14.30	3	3,806	0.08%
2018/08/31	3	14.30	8	14.08	14.00	-5	3,770	-0.13%
2018/08/30	42	14.05	43	13.92	13.85	-1	3,686	-0.03%
2018/08/29	5	13.76	9	14.31	14.40	-4	3,660	-0.11%
2018/08/28	2	13.18	10	13.20	13.10	-8	3,568	-0.22%
2018/08/27	0	0.00	1	12.80	13.10	-1	3,589	-0.03%
2018/08/23	0	0.00	1	13.20	13.20	-1	3,698	-0.03%
2018/08/22	21	13.38	1	13.35	13.35	20	3,818	0.52%
2018/08/21	1	13.20	1	13.30	13.30	0	3,860	0.00%
2018/08/20	2	14.20	3	14.15	14.10	-1	3,895	-0.03%
2018/08/17	11	14.35	11	14.15	14.15	0	3,911	0.00%
2018/08/16	3	13.85	9	14.17	14.50	-6	3,926	-0.15%
2018/08/15	6	13.88	4	13.80	13.80	2	3,977	0.05%
2018/08/14	2	14.15	1	14.10	14.10	1	4,041	0.02%
2018/08/13	28	14.24	0	0.00	14.35	28	4,102	0.68%
2018/08/10	1	15.60	6	15.68	15.65	-5	4,071	-0.12%
2018/08/09	3	15.65	6	15.66	15.65	-3	4,101	-0.07%
2018/08/08	0	0.00	11	15.83	15.85	-11	4,171	-0.26%
2018/08/07	5	15.50	1	15.55	15.45	4	4,245	0.09%
2018/08/06	0	0.00	5	15.65	15.65	-5	4,330	-0.12%
2018/08/03	6	15.78	11	15.75	15.80	-5	4,451	-0.11%
2018/08/02	20	15.97	11	15.80	15.80	9	4,597	0.20%
2018/08/01	16	16.22	7	16.17	16.20	9	4,757	0.19%
2018/07/31	13	16.66	13	16.78	16.50	0	4,782	0.00%
2018/07/30	11	16.82	10	16.70	16.70	1	4,844	0.02%
2018/07/27	18	16.89	28	16.99	17.10	-10	4,977	-0.20%
2018/07/26	61	16.89	52	16.69	16.65	9	4,929	0.18%
2018/07/25	64	17.02	34	16.99	17.05	30	4,817	0.62%
2018/07/24	9	15.38	11	15.68	15.75	-2	4,673	-0.04%
2018/07/23	7	15.16	7	15.05	15.00	0	4,811	0.00%
2018/07/20	10	15.49	6	15.17	15.20	4	4,913	0.08%
2018/07/19	15	15.84	16	15.63	15.60	-1	5,042	-0.02%
2018/07/18	11	15.80	6	15.85	15.95	5	5,213	0.10%
2018/07/17	4	15.70	7	15.64	15.60	-3	5,226	-0.06%
2018/07/16	2	14.80	2	14.75	14.75	0	5,204	0.00%
2018/07/13	5	14.80	3	14.75	14.75	2	5,424	0.04%
2018/07/12	4	14.65	24	14.57	14.55	-20	5,536	-0.36%
2018/07/11	6	14.53	6	14.53	14.50	0	5,594	0.00%
2018/07/10	8	14.74	3	14.65	14.65	5	5,682	0.09%
2018/07/09	10	15.11	5	14.80	14.80	5	6,051	0.08%
2018/07/06	7	15.34	22	15.25	15.25	-15	6,270	-0.24%
2018/07/05	44	15.87	70	15.58	15.75	-26	6,463	-0.40%
2018/07/03	25	14.24	16	14.55	13.85	9	6,499	0.14%
2018/06/29	1	14.70	0	0.00	14.65	1	7,726	0.01%
2018/06/28	1	14.70	4	14.89	14.75	-3	8,094	-0.04%
2018/06/27	33	15.43	12	15.15	15.15	21	8,423	0.25%
2018/06/26	5	14.81	6	15.06	15.50	-1	8,627	-0.01%
2018/06/25	9	14.43	0	0.00	14.40	9	8,774	0.10%
2018/06/22	16	15.11	3	15.30	14.85	13	9,006	0.14%
2018/06/21	16	15.76	0	0.00	15.80	16	9,407	0.17%
2018/06/20	2	16.25	0	0.00	16.00	2	10,062	0.02%
2018/06/19	7	16.79	7	16.50	16.50	0	10,546	0.00%
2018/06/15	13	17.21	18	17.05	16.95	-5	11,596	-0.04%
2018/06/14	3	16.88	0	0.00	16.80	3	12,274	0.02%
2018/06/13	4	16.90	4	17.14	16.95	0	12,508	0.00%
2018/06/12	8	16.98	0	0.00	16.85	8	12,583	0.06%
2018/06/11	5	17.38	1	17.45	17.35	4	12,666	0.03%
2018/06/08	9	18.13	11	18.09	18.00	-2	12,745	-0.02%
2018/06/07	3	18.07	3	18.13	18.05	0	13,005	0.00%
2018/06/06	13	18.30	12	18.23	18.05	1	13,307	0.01%
2018/06/05	19	18.15	2	18.20	18.20	17	13,595	0.13%
2018/06/04	4	17.80	4	17.78	17.75	0	14,064	0.00%
2018/06/01	6	17.78	27	17.96	17.70	-21	14,577	-0.14%
2018/05/31	16	18.00	10	17.75	17.70	6	15,099	0.04%
2018/05/30	7	17.72	11	17.89	18.00	-4	15,866	-0.03%
2018/05/29	19	17.37	1	17.20	17.20	18	16,729	0.11%
2018/05/28	10	17.90	8	17.79	17.70	2	17,252	0.01%
2018/05/25	5	18.42	5	18.05	18.05	0	18,008	0.00%
2018/05/24	2	18.15	3	18.20	18.20	-1	18,899	-0.01%
2018/05/23	14	18.29	9	18.25	18.25	5	19,473	0.03%
2018/05/22	24	19.36	24	19.40	19.05	0	19,658	0.00%
2018/05/21	9	19.02	10	19.05	19.00	-1	19,665	-0.01%
2018/05/18	4	18.70	5	18.66	18.50	-1	19,652	-0.01%
2018/05/17	5	18.79	9	18.87	18.65	-4	19,691	-0.02%
2018/05/16	14	19.03	20	19.03	18.90	-6	19,711	-0.03%
2018/05/15	7	18.81	5	18.55	18.55	2	19,715	0.01%
2018/05/14	10	18.45	31	18.34	18.30	-21	19,746	-0.11%
2018/05/11	24	19.18	7	19.09	19.00	17	19,723	0.09%
2018/05/10	29	20.15	16	20.50	20.10	13	19,658	0.07%
2018/05/09	11	20.33	36	20.52	20.20	-25	19,617	-0.13%
2018/05/08	24	19.76	33	19.88	19.70	-9	19,609	-0.05%
2018/05/07	14	19.87	7	19.74	19.70	7	19,730	0.04%
2018/05/04	31	20.24	51	20.31	20.20	-20	20,048	-0.10%
2018/05/03	6	19.47	6	19.67	19.50	0	20,050	0.00%
2018/05/02	28	19.95	26	20.14	19.50	2	20,180	0.01%
2018/04/30	17	20.00	12	19.93	20.25	5	20,813	0.02%
2018/04/27	15	19.73	19	19.68	20.50	-4	21,028	-0.02%
2018/04/26	21	19.20	48	19.05	18.65	-27	21,311	-0.13%
2018/04/25	10	19.84	19	20.02	20.20	-9	21,444	-0.04%
2018/04/24	28	20.89	29	20.64	19.70	-1	21,421	0.00%
2018/04/23	14	22.40	32	22.25	21.75	-18	21,234	-0.08%
2018/04/20	50	22.01	19	22.04	21.90	31	21,144	0.15%
2018/04/19	61	22.87	48	23.02	22.80	13	21,078	0.06%
2018/04/18	19	22.07	23	22.39	22.15	-4	21,106	-0.02%
2018/04/17	15	22.14	27	21.83	21.00	-12	21,294	-0.06%
2018/04/16	15	22.48	20	22.21	22.10	-5	21,233	-0.02%
2018/04/13	76	23.51	89	23.41	23.15	-13	21,163	-0.06%
2018/04/12	17	23.27	24	23.26	23.10	-7	20,778	-0.03%
2018/04/11	20	23.00	40	22.90	22.95	-20	20,546	-0.10%
2018/04/10	43	23.57	39	23.88	23.00	4	20,305	0.02%
2018/04/09	77	24.82	64	25.15	24.20	13	20,075	0.06%
2018/04/03	54	24.21	54	24.22	24.80	0	19,766	0.00%
2018/04/02	169	24.96	142	24.89	24.20	27	19,384	0.14%	大買/大賣/
2018/03/31	56	22.96	40	23.06	23.90	16	18,544	0.09%
2018/03/30	44	22.72	49	22.67	22.20	-5	18,169	-0.03%
2018/03/29	17	23.83	17	23.86	23.45	0	17,840	0.00%
2018/03/28	12	23.48	26	23.51	23.60	-14	17,599	-0.08%
2018/03/27	34	23.29	40	23.17	23.30	-6	17,423	-0.03%
2018/03/26	18	23.85	26	23.48	23.20	-8	17,178	-0.05%
2018/03/23	79	23.76	62	23.58	24.30	17	16,765	0.10%
2018/03/22	62	24.40	47	24.05	23.20	15	16,108	0.09%
2018/03/21	73	26.44	73	26.13	25.45	0	15,576	0.00%
2018/03/20	89	25.17	59	25.34	25.75	30	14,514	0.21%
2018/03/19	16	22.46	26	22.75	23.45	-10	13,762	-0.07%
2018/03/16	16	21.82	13	21.53	21.35	3	13,532	0.02%
2018/03/15	9	21.66	3	21.80	21.60	6	13,522	0.04%
2018/03/14	5	22.57	3	23.13	22.50	2	13,429	0.01%
2018/03/13	24	23.05	15	22.88	23.10	9	13,352	0.07%
2018/03/12	31	21.37	20	21.10	22.05	11	13,259	0.08%
2018/03/09	28	23.68	22	24.06	22.95	6	13,083	0.05%
2018/03/08	57	26.78	147	26.96	25.45	-90	12,833	-0.70%	大賣/
2018/03/07	50	27.95	28	27.85	28.25	22	12,386	0.18%
2018/03/06	57	24.76	14	24.70	25.70	43	12,016	0.36%
2018/03/05	134	23.11	58	22.98	23.40	76	11,526	0.66%	大買/
2018/03/02	122	20.11	133	20.07	21.30	-11	10,741	-0.10%	大買/大賣/
2018/03/01	71	19.39	42	19.47	19.40	29	9,776	0.30%
2018/02/27	34	19.55	136	18.98	19.85	-102	9,232	-1.10%	大賣/鉅額交易
2018/02/26	244	20.16	41	20.26	20.40	203	8,440	2.41%	大買/鉅額交易
2018/02/23	30	18.32	18	18.36	18.55	12	7,520	0.16%
2018/02/22	11	16.60	8	16.80	16.90	3	6,916	0.04%
2018/02/21	21	16.03	2	16.03	16.10	19	6,658	0.29%
2018/02/12	4	14.93	1	15.05	14.65	3	6,559	0.05%
2018/02/09	5	14.12	11	14.21	14.30	-6	6,480	-0.09%
2018/02/08	5	15.08	4	15.45	14.95	1	6,398	0.02%
2018/02/07	0	0.00	30	15.60	15.30	-30	6,356	-0.47%
2018/02/06	23	15.83	10	15.40	15.35	13	6,289	0.21%
2018/02/05	10	16.63	39	16.57	17.05	-29	6,203	-0.47%
2018/02/02	2	17.53	0	0.00	17.30	2	6,130	0.03%
2018/02/01	39	17.79	35	18.00	17.75	4	6,086	0.07%
2018/01/31	5	17.36	4	17.71	18.00	1	5,977	0.02%
2018/01/30	14	17.69	19	17.89	17.40	-5	5,781	-0.09%
2018/01/29	23	18.30	15	18.23	18.50	8	5,603	0.14%
2018/01/26	1	17.20	4	17.80	17.60	-3	5,201	-0.06%
2018/01/25	6	17.40	5	17.54	17.65	1	5,043	0.02%
2018/01/24	82	17.90	60	18.35	17.65	22	4,932	0.45%
2018/01/23	35	17.75	33	17.43	17.20	2	4,276	0.05%
2018/01/22	24	17.00	33	16.76	17.35	-9	3,898	-0.23%
2018/01/19	26	15.87	13	15.81	15.80	13	3,421	0.38%
2018/01/18	11	15.17	20	15.36	14.90	-9	3,179	-0.28%
2018/01/16	11	14.50	0	0.00	14.40	11	3,069	0.36%
2018/01/15	3	14.55	2	14.50	14.45	1	3,015	0.03%
2018/01/12	11	15.31	33	15.25	15.00	-22	2,958	-0.74%
2018/01/11	32	14.88	54	15.03	15.45	-22	2,714	-0.81%
2018/01/10	5	13.90	0	0.00	14.05	5	2,417	0.21%
2018/01/09	21	14.08	7	14.16	14.00	14	2,521	0.56%
2018/01/08	6	13.77	0	0.00	13.65	6	2,502	0.24%
2018/01/05	2	14.05	0	0.00	13.95	2	2,552	0.08%
2018/01/04	0	0.00	19	13.92	14.00	-19	2,541	-0.75%