映泰 (2399)-元大-永春券商分點個股進出

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

映泰

(2399)

可現股當沖

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

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/04/22	0	20.70	0	0.00	20.20	0	3,260	0.00%
2024/04/19	0	21.05	0	0.00	20.40	0	3,263	0.00%
2024/04/18	0	21.45	3	21.50	21.30	-3	3,301	-0.09%
2024/04/17	1	21.55	0	0.00	21.50	1	3,393	0.03%
2024/04/15	0	22.35	0	0.00	22.20	0	3,405	0.00%
2024/04/11	0	22.85	0	0.00	22.85	0	3,397	0.00%
2024/04/10	1	23.10	2	23.05	23.05	-1	3,402	-0.03%
2024/04/09	0	23.20	0	0.00	23.05	0	3,443	0.00%
2024/04/08	1	23.00	0	0.00	22.90	1	3,458	0.03%
2024/04/03	2	23.10	0	0.00	23.10	2	3,469	0.06%
2024/04/02	0	23.45	0	0.00	23.10	0	3,531	0.00%
2024/04/01	0	23.35	0	0.00	23.40	0	3,715	0.00%
2024/03/29	2	23.70	2	23.55	23.20	0	3,733	0.00%
2024/03/28	0	23.35	0	0.00	23.30	0	3,767	0.00%
2024/03/27	0	23.35	0	0.00	23.30	0	3,774	0.00%
2024/03/26	3	23.45	4	23.40	23.25	-1	3,782	-0.03%
2024/03/25	0	23.25	1	23.10	23.15	-1	3,757	-0.03%
2024/03/22	0	23.10	0	0.00	23.10	0	3,785	0.00%
2024/03/21	11	22.90	0	0.00	22.90	11	3,797	0.29%
2024/03/20	0	23.05	1	22.95	22.80	-1	3,812	-0.03%
2024/03/19	1	23.15	0	0.00	23.15	1	3,828	0.03%
2024/03/18	0	23.45	0	0.00	23.40	0	3,993	0.00%
2024/03/15	2	23.40	0	0.00	23.35	2	4,061	0.05%
2024/03/14	0	23.95	1	23.65	23.75	-1	4,124	-0.02%
2024/03/13	0	24.50	1	24.55	23.80	-1	4,252	-0.02%
2024/03/12	10	24.60	4	24.74	24.80	6	4,941	0.12%
2024/03/11	0	24.05	1	23.90	24.10	-1	5,391	-0.02%
2024/03/08	2	23.63	2	23.90	23.90	0	5,484	0.00%
2024/03/07	5	24.98	5	24.55	24.15	0	5,448	0.00%
2024/03/06	4	24.88	3	24.75	24.65	1	5,366	0.02%
2024/03/05	4	25.68	4.3	25.60	25.15	-0.3	5,334	-0.01%
2024/03/04	5.3	24.88	27	25.48	24.65	-21.7	5,159	-0.42%
2024/03/01	23.1	26.80	3	26.47	25.95	20.1	5,079	0.39%
2024/02/29	0	0.00	65.3	26.63	26.65	-65.3	4,615	-1.41%
2024/02/23	1	24.45	1	24.65	24.35	0	4,488	0.00%
2024/02/22	6	24.50	0	0.00	24.55	6	4,511	0.13%
2024/02/21	18	24.81	0	0.00	24.75	18	4,502	0.40%
2024/02/20	13	24.98	3	24.97	24.90	10	4,483	0.22%
2024/02/19	1	25.45	0	0.00	25.45	1	4,459	0.02%
2024/02/16	0	0.00	11	25.02	25.80	-11	4,428	-0.25%
2024/02/15	4	24.88	13	24.58	24.40	-9	4,183	-0.22%
2024/02/05	11	23.58	7	23.61	23.10	4	4,046	0.10%
2024/02/02	0	0.00	1	23.10	22.90	-1	4,026	-0.02%
2024/02/01	1	22.80	0	0.00	22.85	1	4,218	0.02%
2024/01/31	0	0.00	0.3	23.10	23.00	-0.3	4,248	-0.01%
2024/01/29	1	23.10	0	0.00	23.15	1	4,291	0.02%
2024/01/26	0	0.00	5	23.33	23.15	-5	4,346	-0.12%
2024/01/25	3.6	23.82	3	23.77	23.75	0.6	4,429	0.01%
2024/01/24	0	0.00	3	23.50	23.30	-3	4,401	-0.07%
2024/01/23	11	23.40	0	0.00	23.45	11	4,458	0.25%
2024/01/22	2	23.55	0	0.00	23.55	2	4,494	0.04%
2024/01/19	1	23.30	1	23.30	23.05	0	4,589	0.00%
2024/01/18	0	0.00	1	22.85	22.85	-1	4,682	-0.02%
2024/01/16	0	0.00	0.1	23.60	23.50	-0.1	4,980	0.00%
2024/01/15	2	23.60	0	0.00	23.80	2	5,170	0.04%
2024/01/12	16	23.73	2	23.55	23.60	14	5,190	0.27%
2024/01/11	6	23.78	1	23.75	24.35	5	5,159	0.10%
2024/01/10	1	23.25	1	23.30	23.30	0	5,118	0.00%
2024/01/04	2	23.90	0	0.00	23.95	2	5,273	0.04%
2024/01/02	2	24.50	0	24.60	24.65	2	5,499	0.04%
2023/12/28	6	24.97	6	25.25	24.70	0	5,508	0.00%
2023/12/27	1	25.40	0	0.00	25.05	1	5,464	0.02%
2023/12/26	2	24.40	0	0.00	24.30	2	5,325	0.04%
2023/12/25	2	24.25	1	24.20	24.20	1	5,306	0.02%
2023/12/21	2	23.70	0.3	23.88	23.75	1.7	5,272	0.03%
2023/12/20	0	0.00	1	23.80	23.85	-1	5,292	-0.02%
2023/12/19	3	23.40	1	23.50	23.45	2	5,302	0.04%
2023/12/18	5	23.89	1	24.05	23.80	4	5,370	0.07%
2023/12/15	0	0.00	3	24.22	24.10	-3	5,403	-0.06%
2023/12/13	4	24.95	3	25.10	24.50	1	5,446	0.02%
2023/12/12	0	0.00	1	24.10	24.05	-1	5,464	-0.02%
2023/12/11	2	24.80	2.2	24.77	24.65	-0.2	5,409	0.00%
2023/12/08	8	25.55	3	25.67	25.20	5	5,341	0.09%
2023/12/07	8	26.71	29	26.69	25.15	-21	5,206	-0.40%
2023/12/06	53.1	26.09	76.3	26.25	26.40	-23.2	4,527	-0.51%
2023/12/05	4	24.40	9	24.34	24.00	-5	3,970	-0.13%
2023/12/04	0	0.00	1	23.75	23.75	-1	3,887	-0.03%
2023/11/30	1	23.85	0	0.00	23.80	1	3,881	0.03%
2023/11/29	0	0.00	1	24.30	23.75	-1	3,895	-0.03%
2023/11/28	1	23.55	4	23.58	23.90	-3	3,976	-0.08%
2023/11/27	1	23.20	0	0.00	23.00	1	3,937	0.03%
2023/11/24	2	23.30	0	0.00	23.30	2	3,977	0.05%
2023/11/22	1	24.15	0	0.00	24.05	1	3,996	0.03%
2023/11/21	2	24.55	2	24.53	24.40	0	4,093	0.00%
2023/11/20	0	0.00	10	24.25	24.20	-10	4,386	-0.23%
2023/11/17	5	24.07	7	24.02	23.90	-2	4,391	-0.05%
2023/11/16	5	24.10	0	0.00	24.20	5	4,404	0.11%
2023/11/13	0	0.00	1	24.50	24.40	-1	4,590	-0.02%
2023/11/10	1	23.50	2	23.70	23.55	-1	4,537	-0.02%
2023/11/09	2	24.85	13	24.62	24.10	-11	4,518	-0.24%
2023/11/08	1	24.25	2	24.45	24.15	-1	4,352	-0.02%
2023/11/07	7	24.41	4	24.45	24.35	3	4,347	0.07%
2023/11/06	5	24.40	6	24.41	24.50	-1	4,382	-0.02%
2023/11/03	8	24.45	5	24.38	24.45	3	4,397	0.07%
2023/11/02	3	24.08	3	24.32	24.25	0	4,367	0.00%
2023/11/01	1	23.85	4	23.68	23.25	-3	4,306	-0.07%
2023/10/31	1	24.00	2	23.93	23.55	-1	4,300	-0.02%
2023/10/30	1	23.90	3	23.63	23.55	-2	4,296	-0.05%
2023/10/27	6	24.52	4	24.46	24.20	2	4,346	0.05%
2023/10/26	7	24.50	16	24.57	23.90	-9	4,321	-0.21%
2023/10/25	9	24.67	5	24.82	24.30	4	4,347	0.09%
2023/10/24	6	24.38	5	24.61	24.45	1	4,266	0.02%
2023/10/23	5	24.16	2.1	24.32	24.05	3	4,260	0.07%
2023/10/20	4	22.43	12	22.24	22.50	-8	4,310	-0.19%
2023/10/19	1	23.15	2	22.90	22.90	-1	4,367	-0.02%
2023/10/18	1	23.50	2	23.60	23.35	-1	4,473	-0.02%
2023/10/16	0	0.00	7	23.56	23.60	-7	4,719	-0.15%
2023/10/13	5	24.40	0	0.00	24.15	5	5,274	0.09%
2023/10/12	5	24.69	6	24.63	24.85	-1	5,447	-0.02%
2023/10/11	9	24.89	4	25.00	24.10	5	5,510	0.09%
2023/10/06	5	24.17	1	24.60	24.55	4	5,613	0.07%
2023/10/05	0	0.00	3.2	23.93	23.65	-3.2	5,956	-0.05%
2023/10/04	1	23.35	4	23.13	23.05	-3	6,043	-0.05%
2023/10/03	3	24.10	0	0.00	23.70	3	6,098	0.05%
2023/10/02	3	24.20	0.1	24.50	24.25	2.9	6,158	0.05%
2023/09/28	0	0.00	1.8	23.38	23.30	-1.8	6,202	-0.03%
2023/09/27	0	0.00	1	23.35	23.30	-1	6,381	-0.02%
2023/09/26	0	0.00	4	23.75	23.55	-4	6,947	-0.06%
2023/09/25	6	24.28	3	24.15	24.00	3	7,057	0.04%
2023/09/22	5	24.05	5	24.10	24.20	0	7,090	0.00%
2023/09/21	8	24.36	5	24.38	24.35	3	7,137	0.04%
2023/09/20	3	24.38	1	24.25	24.25	2	7,080	0.03%
2023/09/19	3	24.50	3	24.15	23.85	0	7,069	0.00%
2023/09/18	6	24.41	5	24.32	24.20	1	7,103	0.01%
2023/09/15	8	24.26	12	24.50	24.40	-4	7,189	-0.06%
2023/09/14	13	23.32	1	23.35	23.30	12	7,051	0.17%
2023/09/13	0	0.00	2	22.73	22.85	-2	7,087	-0.03%
2023/09/12	4	22.83	5	22.81	22.55	-1	7,182	-0.01%
2023/09/11	2	23.20	12	22.64	22.40	-10	7,443	-0.13%
2023/09/08	0	0.00	5	23.56	23.50	-5	7,598	-0.07%
2023/09/06	1	24.00	2	23.95	23.80	-1	7,906	-0.01%
2023/09/05	2	24.03	2	24.03	24.10	0	8,309	0.00%
2023/09/04	2	24.08	1	23.80	23.90	1	8,451	0.01%
2023/09/01	14	23.98	8	24.38	24.20	6	8,569	0.07%
2023/08/31	2	23.50	3	23.38	23.50	-1	9,008	-0.01%
2023/08/30	9	23.89	7	23.96	23.50	2	9,285	0.02%
2023/08/29	3	23.25	5	23.27	23.35	-2	9,421	-0.02%
2023/08/28	8	23.55	2	23.35	23.10	6	9,472	0.06%
2023/08/25	5	24.31	5	24.27	24.05	0	9,515	0.00%
2023/08/24	18	25.11	16	24.87	25.40	2	9,764	0.02%
2023/08/23	2	23.00	3	23.25	23.25	-1	9,712	-0.01%
2023/08/22	3	23.18	1	23.55	22.85	2	9,950	0.02%
2023/08/21	6	23.42	1	23.65	23.20	5	10,300	0.05%
2023/08/18	12	24.04	3	23.78	23.60	9	10,860	0.08%
2023/08/17	12	23.53	10	23.09	24.20	2	11,068	0.02%
2023/08/16	2	21.98	2	22.20	22.65	0	11,092	0.00%
2023/08/15	5	22.57	1.2	22.69	22.55	3.8	11,188	0.03%
2023/08/14	2.3	21.95	4	22.11	21.95	-1.7	11,162	-0.02%
2023/08/11	3.3	22.52	2	22.88	22.45	1.3	11,138	0.01%
2023/08/10	4.5	22.65	1.4	22.46	22.50	3	11,115	0.03%
2023/08/09	7.4	23.66	5.6	23.83	23.45	1.8	11,060	0.02%
2023/08/08	4	23.44	1.2	23.34	23.40	2.8	11,011	0.03%
2023/08/07	1	23.15	1.4	23.60	23.90	-0.4	10,990	0.00%
2023/08/04	5	23.69	0.3	23.55	23.45	4.7	10,955	0.04%
2023/08/02	4	24.14	7.4	23.84	23.75	-3.4	10,926	-0.03%
2023/08/01	4	24.79	10	24.62	24.75	-6	10,867	-0.06%
2023/07/31	2	25.80	0	0.00	25.15	2	10,775	0.02%
2023/07/28	8	25.93	4	25.51	25.40	4	10,689	0.04%
2023/07/27	1	26.30	5	26.30	26.45	-4	10,564	-0.04%
2023/07/26	11	27.27	8	26.77	26.40	3	10,494	0.03%
2023/07/25	5	27.59	32	27.75	27.85	-27	10,331	-0.26%
2023/07/24	1	26.70	1	26.85	27.00	0	10,090	0.00%
2023/07/21	11.1	26.93	13.9	27.02	27.10	-2.8	10,009	-0.03%
2023/07/20	6	26.87	5.1	27.02	26.55	0.9	9,888	0.01%
2023/07/19	16	27.38	10	27.30	26.85	6	9,796	0.06%
2023/07/18	26	27.60	28.3	27.36	27.75	-2.3	9,579	-0.02%
2023/07/17	7	27.21	14	27.16	26.70	-7	9,000	-0.08%
2023/07/14	15	26.45	42	26.59	26.70	-27	8,785	-0.31%
2023/07/13	48	26.29	40	26.48	26.50	8	8,625	0.09%
2023/07/12	40	26.62	16.6	26.51	26.75	23.4	8,359	0.28%
2023/07/11	13	25.23	6	25.18	25.20	7	7,902	0.09%
2023/07/10	15	24.98	7	25.04	25.00	8	7,807	0.10%
2023/07/07	8	24.92	2	24.90	24.90	6	7,768	0.08%
2023/07/06	2	25.18	2	25.35	25.35	0	7,695	0.00%
2023/07/05	26	25.88	22	25.89	25.35	4	7,608	0.05%
2023/07/04	37	26.54	30	26.81	26.55	7	7,426	0.09%
2023/07/03	0	0.00	6	25.50	25.50	-6	6,856	-0.09%
2023/06/30	11	23.16	6	23.11	23.20	5	6,749	0.07%
2023/06/29	1	22.85	5	22.93	22.95	-4	6,691	-0.06%
2023/06/28	3	22.53	4	22.49	22.30	-1	6,632	-0.02%
2023/06/27	2	22.08	0	0.00	21.85	2	6,615	0.03%
2023/06/26	3	22.85	2	23.10	22.30	1	6,608	0.02%
2023/06/21	1	22.95	2	23.05	22.95	-1	6,567	-0.02%
2023/06/20	2	22.48	3	22.57	22.60	-1	6,451	-0.02%
2023/06/19	1	22.30	0	0.00	22.30	1	6,456	0.02%
2023/06/16	2	22.75	1	22.85	22.60	1	6,565	0.02%
2023/06/15	4	23.00	4	23.26	23.10	0	6,531	0.00%
2023/06/14	10	23.03	14	23.09	23.20	-4	6,413	-0.06%
2023/06/13	16	23.08	18	22.56	22.55	-2	6,256	-0.03%
2023/06/12	6	22.74	0	0.00	22.40	6	6,262	0.10%
2023/06/09	14	22.76	12	22.48	22.70	2	6,134	0.03%
2023/06/08	9	21.48	1	21.80	21.35	8	5,747	0.14%
2023/06/07	21	21.30	3	21.82	21.15	18	5,610	0.32%
2023/06/06	179	22.14	188	21.76	21.60	-9	5,479	-0.16%	大買/大賣/
2023/06/05	14	21.44	19	22.15	22.65	-5	4,926	-0.10%
2023/06/02	13	20.90	15	20.57	20.60	-2	4,660	-0.04%
2023/06/01	0	0.00	11	19.95	20.10	-11	4,478	-0.25%
2023/05/31	2	20.15	2	20.33	19.80	0	4,426	0.00%
2023/05/30	19	20.70	6	20.75	20.00	13	4,328	0.30%
2023/05/29	13	20.43	5	20.81	20.80	8	3,989	0.20%
2023/05/26	16	21.24	13	21.25	20.65	3	3,914	0.08%
2023/05/25	64	20.78	38	20.66	20.65	26	3,919	0.66%
2023/05/24	21	20.00	7.1	19.94	19.90	14	3,547	0.39%
2023/05/23	5	18.86	26.1	19.16	19.50	-21.1	2,983	-0.71%
2023/05/22	10	17.75	23.1	17.73	17.75	-13.1	2,692	-0.49%
2023/05/19	1	16.90	5	16.67	16.15	-4	2,522	-0.16%
2023/05/18	0	0.00	1	15.55	15.60	-1	2,498	-0.04%
2023/05/05	0	0.00	1	15.15	15.20	-1	2,649	-0.04%
2023/04/19	0	15.95	0	0.00	15.75	0	2,882	0.00%
2023/04/17	2	16.10	0	0.00	16.05	2	2,885	0.07%
2023/04/12	2	16.50	0	0.00	16.50	2	2,990	0.07%
2023/04/10	1	16.10	1	16.05	16.05	0	2,994	0.00%
2023/04/07	0	0.00	1	15.85	15.85	-1	2,987	-0.03%
2023/04/06	0	0.00	2	15.90	15.85	-2	2,983	-0.07%
2023/03/31	2	16.00	1	15.90	15.95	1	2,977	0.03%
2023/03/30	0	0.00	1	16.25	16.25	-1	2,959	-0.03%
2023/03/28	3	16.32	0	0.00	16.25	3	2,980	0.10%
2023/03/27	4	16.85	1	16.80	16.70	3	2,960	0.10%
2023/03/24	0.2	17.18	0	0.00	17.20	0.2	2,982	0.01%
2023/03/23	1	17.30	0	0.00	17.05	1	3,221	0.03%
2023/03/22	6	17.18	0	0.00	17.10	6	3,351	0.18%
2023/03/21	0	0.00	6	17.15	17.20	-6	3,292	-0.18%
2023/03/20	4	16.58	2	16.55	16.40	2	3,126	0.06%
2023/03/17	2	16.60	6	16.42	16.55	-4	3,058	-0.13%
2023/03/16	4	16.05	1	15.80	16.00	3	2,901	0.10%
2023/03/15	8	16.21	8	16.36	16.20	0	2,869	0.00%
2023/03/14	7	16.16	9	15.91	15.65	-2	2,731	-0.07%
2023/03/08	2	15.90	2	15.90	15.95	0	2,679	0.00%
2023/03/07	8	15.80	1	15.70	15.75	7	2,676	0.26%
2023/02/24	5	15.74	0	0.00	15.75	5	2,657	0.19%
2023/02/23	10	15.88	26	15.77	16.25	-16	2,458	-0.65%
2023/02/21	9	15.02	0	0.00	14.90	9	2,248	0.40%
2023/02/20	2	15.00	0	0.00	15.05	2	2,331	0.09%
2023/02/17	1	14.90	0	0.00	15.05	1	2,340	0.04%
2023/02/15	0	0.00	1	14.55	14.50	-1	2,298	-0.04%
2023/02/14	1	14.30	0	0.00	14.50	1	2,371	0.04%
2023/02/13	0	0.00	2	14.55	14.40	-2	2,917	-0.07%
2023/02/10	2	14.25	0	0.00	14.10	2	3,141	0.06%
2023/02/03	0	0.00	9	14.64	14.70	-9	3,266	-0.28%
2023/02/02	3	14.65	0	0.00	14.55	3	3,284	0.09%
2023/02/01	0	0.00	2	14.38	14.40	-2	3,287	-0.06%
2023/01/30	5	14.20	13	14.25	14.30	-8	3,706	-0.22%
2023/01/13	20	14.10	7	13.70	13.55	13	3,651	0.36%
2023/01/03	2	14.00	7	14.16	13.70	-5	3,834	-0.13%
2022/12/29	6	12.98	0	0.00	13.50	6	3,702	0.16%
2022/12/27	0	0.00	2	13.45	13.55	-2	3,647	-0.05%
2022/12/21	0	0.00	10	13.55	13.50	-10	3,688	-0.27%
2022/12/19	10	13.83	1	13.70	13.70	9	3,771	0.24%
2022/12/15	3	14.68	31	14.91	14.60	-28	3,704	-0.76%
2022/12/14	5	14.41	19	14.49	14.45	-14	3,438	-0.41%
2022/12/09	0	0.00	1	13.85	13.65	-1	3,259	-0.03%
2022/12/07	1	13.60	0	0.00	13.55	1	3,253	0.03%
2022/12/05	10	14.45	0	0.00	14.25	10	3,255	0.31%
2022/12/02	5	14.45	0	0.00	14.30	5	3,208	0.16%
2022/12/01	25	14.26	0	0.00	14.30	25	3,201	0.78%
2022/11/29	5	13.65	0	0.00	13.85	5	3,157	0.16%
2022/11/25	0	0.00	2	13.95	13.90	-2	3,138	-0.06%
2022/11/23	6	14.05	0	0.00	13.90	6	3,107	0.19%
2022/11/18	2	14.40	6	14.40	14.05	-4	3,060	-0.13%
2022/11/16	4	14.20	1	14.20	14.05	3	3,000	0.10%
2022/11/11	1	13.80	2	14.05	13.60	-1	2,887	-0.03%
2022/11/10	1	14.05	1	14.35	14.00	0	2,881	0.00%
2022/11/09	16	14.46	10	14.45	14.45	6	2,822	0.21%
2022/11/08	4	14.86	0	0.00	14.10	4	2,298	0.17%
2022/11/07	0	0.00	1	13.45	14.40	-1	1,999	-0.05%
2022/11/04	1	13.05	0	0.00	13.10	1	1,915	0.05%
2022/11/03	0	0.00	6	13.28	13.15	-6	1,907	-0.31%
2022/11/02	5	12.95	0	0.00	12.95	5	1,909	0.26%
2022/10/31	0	0.00	1	12.90	12.80	-1	1,903	-0.05%
2022/10/27	4	13.08	3	13.05	13.30	1	1,853	0.05%
2022/10/26	6	12.66	17	12.92	12.90	-11	1,609	-0.68%
2022/10/24	0	0.00	1	12.20	11.95	-1	1,702	-0.06%
2022/10/20	8	12.28	1	12.70	12.25	7	1,756	0.40%
2022/10/19	6	12.88	0	0.00	13.00	6	1,650	0.36%
2022/10/07	0	0.00	1	12.45	12.45	-1	1,771	-0.06%
2022/10/05	0	0.00	20	12.36	12.35	-20	1,768	-1.13%
2022/09/28	0	0.00	1	11.65	11.60	-1	1,749	-0.06%
2022/09/27	1	12.05	0	0.00	12.50	1	1,729	0.06%
2022/08/19	0	0.00	4	15.10	15.10	-4	1,621	-0.25%
2022/08/18	2	15.20	2	15.15	15.15	0	1,612	0.00%
2022/08/17	9	16.23	0	0.00	16.30	9	1,597	0.56%
2022/08/16	8	15.90	0	0.00	15.80	8	1,555	0.51%
2022/08/15	0	0.00	1	15.80	16.00	-1	1,536	-0.07%
2022/08/09	2	15.35	7	15.16	15.10	-5	1,453	-0.34%
2022/08/08	5	14.95	0	0.00	15.15	5	1,432	0.35%
2022/08/04	1	14.40	0	0.00	14.45	1	1,424	0.07%
2022/08/03	1	14.70	0	0.00	14.65	1	1,419	0.07%
2022/08/02	0	0.00	3	14.77	14.80	-3	1,416	-0.21%
2022/08/01	1	15.20	50	15.06	15.20	-49	1,411	-3.47%
2022/07/29	57	15.77	5	15.60	14.90	52	1,405	3.70%
2022/07/28	2	15.40	0	0.00	14.80	2	1,123	0.18%
2022/07/26	1	15.95	0	0.00	15.40	1	1,021	0.10%
2022/07/25	1	16.20	0	0.00	16.45	1	1,001	0.10%
2022/07/22	0.1	16.28	65	16.54	16.50	-64.9	997	-6.51%
2022/07/21	0	0.00	1	16.40	16.45	-1	1,002	-0.10%
2022/07/20	63	17.15	3	17.05	16.70	60	989	6.06%
2022/07/19	3	16.40	3	16.60	16.60	0	820	0.00%
2022/07/14	0	0.00	10	14.70	14.75	-10	754	-1.33%
2022/07/12	5	14.15	0	0.00	14.00	5	777	0.64%
2022/07/08	2	14.85	0	0.00	14.90	2	778	0.26%
2022/07/04	1	14.40	10	14.20	14.05	-9	800	-1.12%
2022/07/01	2	14.30	2	14.08	13.50	0	794	0.00%
2022/06/30	0	0.00	1	15.15	14.80	-1	770	-0.13%
2022/06/28	5	15.50	0	0.00	15.65	5	771	0.65%
2022/06/27	0	0.00	6	15.95	15.95	-6	776	-0.77%
2022/06/20	0	0.00	1	15.65	14.95	-1	869	-0.12%
2022/06/17	6	15.94	1	15.90	15.95	5	879	0.57%
2022/06/14	1	16.60	0	0.00	16.80	1	889	0.11%
2022/06/13	0	0.00	2	17.25	17.20	-2	880	-0.23%
2022/06/08	1	18.20	0	0.00	18.05	1	920	0.11%
2022/06/02	1	18.40	0	0.00	18.15	1	1,032	0.10%
2022/06/01	9	18.30	0	0.00	18.25	9	1,055	0.85%
2022/05/30	1	18.15	0	0.00	18.30	1	1,091	0.09%
2022/05/27	1	17.90	0	0.00	17.80	1	1,133	0.09%
2022/05/24	0	0.00	1	17.60	17.50	-1	1,294	-0.08%
2022/05/18	1	18.20	0	0.00	18.10	1	1,356	0.07%
2022/05/12	3	16.85	0	0.00	16.70	3	1,559	0.19%
2022/05/11	0	0.00	7	17.08	17.10	-7	1,566	-0.45%
2022/05/09	10	17.40	16	17.46	17.35	-6	1,746	-0.34%
2022/05/06	10	18.40	0	0.00	17.95	10	1,808	0.55%
2022/05/04	1	18.85	1	18.90	18.90	0	1,850	0.00%
2022/04/29	2	18.98	0	0.00	18.90	2	1,897	0.11%
2022/04/28	0	19.60	0	0.00	18.45	0	1,905	0.00%
2022/04/27	2	17.68	0	0.00	18.35	2	1,913	0.10%
2022/04/22	0	0.00	1	20.30	20.35	-1	1,907	-0.05%
2022/04/21	0	20.75	0	0.00	20.70	0	1,943	0.00%
2022/04/18	1	21.10	0	0.00	20.75	1	2,010	0.05%
2022/04/11	1	20.25	0	0.00	20.15	1	2,306	0.04%
2022/04/08	1	21.15	1	21.15	21.10	0	2,341	0.00%
2022/04/07	13	21.52	2	21.30	21.00	11	2,428	0.45%
2022/04/06	28	21.60	0	0.00	21.75	28	2,552	1.10%
2022/03/29	0	0.00	4	22.16	22.10	-4	4,740	-0.08%
2022/03/28	5	22.55	8	22.56	22.40	-3	5,040	-0.06%
2022/03/23	7	22.04	0	0.00	21.90	7	5,058	0.14%
2022/03/15	1	21.15	0	0.00	21.10	1	5,720	0.02%
2022/03/10	2	22.45	4	22.60	22.10	-2	5,834	-0.03%
2022/03/09	1	21.50	7	21.29	21.45	-6	5,889	-0.10%
2022/03/08	5	21.00	0	0.00	20.80	5	5,952	0.08%
2022/03/07	11	21.40	1	21.75	21.30	10	5,975	0.17%
2022/03/03	0	0.00	6	23.11	23.00	-6	6,072	-0.10%
2022/03/02	9	22.97	16	23.18	23.25	-7	6,121	-0.11%
2022/03/01	3	23.18	4	23.38	22.95	-1	6,171	-0.02%
2022/02/25	7	21.80	0	0.00	21.80	7	6,069	0.12%
2022/02/24	3	21.65	2	21.40	21.50	1	6,106	0.02%
2022/02/23	1	22.20	0	0.00	22.35	1	6,207	0.02%
2022/02/18	3	22.75	9	22.68	22.90	-6	6,650	-0.09%
2022/02/17	9	23.32	39	23.23	23.10	-30	6,791	-0.44%
2022/02/16	3	22.30	1	22.20	23.90	2	6,815	0.03%
2022/02/15	2.1	21.94	2	21.70	21.80	0.1	6,950	0.00%
2022/02/14	2	21.35	3	21.30	21.30	-1	7,139	-0.01%
2022/02/11	2	22.30	6	22.16	22.10	-4	7,514	-0.05%
2022/02/10	20	22.40	1	22.00	22.30	19	8,106	0.23%
2022/02/09	6	22.23	6	22.45	22.45	0	8,506	0.00%
2022/02/08	10	21.25	2	21.75	21.75	8	8,543	0.09%
2022/02/07	0	0.00	4	21.26	19.80	-4	8,490	-0.05%
2022/01/26	2	20.50	0	0.00	20.55	2	8,480	0.02%
2022/01/25	2	20.68	1	20.65	20.55	1	8,511	0.01%
2022/01/24	1	21.10	1	21.25	21.15	0	8,542	0.00%
2022/01/21	1	21.60	1	21.65	21.45	0	8,575	0.00%
2022/01/20	0	0.00	2	21.95	22.00	-2	8,595	-0.02%
2022/01/17	0	0.00	1	22.35	22.30	-1	8,702	-0.01%
2022/01/14	6.1	22.05	15	22.02	21.75	-8.9	8,757	-0.10%
2022/01/13	1.1	22.60	0	0.00	22.50	1.1	9,080	0.01%
2022/01/11	6	22.78	0	0.00	22.60	6	9,861	0.06%
2022/01/10	2	23.25	0	0.00	23.20	2	10,194	0.02%
2022/01/07	18.1	23.14	3	23.13	22.95	15.1	10,206	0.15%
2022/01/06	3.1	24.13	1	24.40	23.90	2.1	10,198	0.02%
2022/01/05	12	25.30	11	24.95	24.85	1	10,309	0.01%
2022/01/04	1.1	24.30	6	24.42	24.50	-4.9	10,302	-0.05%
2022/01/03	1	24.90	0.1	25.10	24.55	0.9	10,328	0.01%
2021/12/30	3	24.70	2	24.63	24.60	1	10,504	0.01%
2021/12/29	9.1	25.42	7	25.32	25.35	2.1	10,455	0.02%
2021/12/28	13	27.49	8	26.00	26.00	5	10,366	0.05%
2021/12/27	10	26.61	18.1	26.59	27.00	-8.1	10,120	-0.08%
2021/12/24	26	26.57	45	26.46	26.55	-19	9,973	-0.19%
2021/12/23	76.7	26.34	62	26.64	27.00	14.7	9,701	0.15%
2021/12/22	23	24.23	23	24.70	25.35	0	8,351	0.00%
2021/12/21	0	0.00	21	23.03	23.05	-21	8,071	-0.26%
2021/12/16	16	22.98	1	23.15	22.90	15	8,001	0.19%
2021/12/15	2	22.70	0	0.00	22.75	2	7,999	0.03%
2021/12/14	15	22.33	16	22.33	22.40	-1	7,994	-0.01%
2021/12/13	24	24.55	12	24.28	23.95	12	7,897	0.15%
2021/12/09	5	23.46	5	23.91	23.35	0	7,664	0.00%
2021/12/08	10	23.50	6	23.60	23.40	4	7,574	0.05%
2021/12/07	0	0.00	5	23.31	23.50	-5	7,530	-0.07%
2021/12/06	8	22.92	0	0.00	23.15	8	7,512	0.11%
2021/12/03	7	23.50	5	23.75	23.80	2	7,506	0.03%
2021/12/02	4	23.10	14	22.98	23.20	-10	7,408	-0.13%
2021/12/01	0	0.00	2	23.30	23.15	-2	7,493	-0.03%
2021/11/29	14	21.68	0	0.00	21.95	14	7,474	0.19%
2021/11/26	0.1	22.60	6	22.83	22.60	-5.9	7,489	-0.08%
2021/11/25	9	23.52	1	23.55	23.45	8	7,436	0.11%
2021/11/23	0	0.00	12	22.83	22.55	-12	7,339	-0.16%
2021/11/22	10	23.63	161	23.27	23.55	-151	7,505	-2.01%	大賣/鉅額交易
2021/11/19	12	23.38	14	23.30	24.00	-2	7,423	-0.03%
2021/11/18	2	22.68	0	0.00	22.20	2	7,207	0.03%
2021/11/17	10	22.23	18	22.21	22.35	-8	7,177	-0.11%
2021/11/16	4	23.68	4	23.05	23.05	0	7,081	0.00%
2021/11/15	3	23.40	1	23.50	23.50	2	6,940	0.03%
2021/11/12	9	24.27	5	24.08	23.85	4	6,852	0.06%
2021/11/11	6.1	24.39	8	23.50	23.50	-1.9	6,655	-0.03%
2021/11/10	24	24.85	28	25.24	24.60	-4	6,471	-0.06%
2021/11/09	61	24.47	50	23.84	24.60	11	6,102	0.18%
2021/11/08	66	22.23	31	22.67	23.00	35	5,501	0.64%
2021/11/05	146	21.23	11	21.35	21.30	135	5,133	2.63%	大買/鉅額交易
2021/11/04	4	20.85	0	0.00	20.60	4	5,002	0.08%
2021/11/03	0	0.00	10	21.20	20.85	-10	5,125	-0.20%
2021/11/02	10	20.15	1	20.25	20.20	9	5,254	0.17%
2021/10/29	1	20.75	1	21.10	20.25	0	5,226	0.00%
2021/10/28	0	0.00	1	20.80	21.00	-1	5,205	-0.02%
2021/10/25	3	20.55	1	20.60	20.70	2	5,337	0.04%
2021/10/22	4	21.03	0	0.00	21.15	4	5,884	0.07%
2021/10/21	24	22.51	21	22.29	21.60	3	6,516	0.05%
2021/10/20	0	0.00	1	21.60	21.20	-1	6,362	-0.02%
2021/10/19	10	21.64	22	21.43	21.60	-12	6,079	-0.20%
2021/10/18	2	21.00	33	20.43	21.00	-31	5,617	-0.55%
2021/10/15	4	19.08	6	18.76	19.10	-2	5,286	-0.04%
2021/10/14	2	19.20	2	19.15	18.50	0	5,356	0.00%
2021/10/13	10	18.25	0	0.00	18.30	10	5,322	0.19%
2021/10/12	11	19.20	1	19.40	18.60	10	5,170	0.19%
2021/10/08	6	19.23	1	19.00	18.90	5	5,090	0.10%
2021/10/07	16	19.61	20	19.55	19.35	-4	5,182	-0.08%
2021/10/06	2	19.05	1	18.35	18.40	1	5,038	0.02%
2021/10/05	1	18.50	1	17.75	18.50	0	5,073	0.00%
2021/10/01	11	18.56	0	0.00	18.55	11	5,049	0.22%
2021/09/28	0	0.00	0.2	19.96	19.95	-0.2	5,086	0.00%
2021/09/24	0	0.00	0.3	20.45	20.50	-0.3	5,184	-0.01%
2021/09/23	0	0.00	1	20.20	20.05	-1	5,245	-0.02%
2021/09/16	1	21.30	1	20.95	20.75	0	5,534	0.00%
2021/09/15	3	21.32	4	21.20	21.20	-1	5,608	-0.02%
2021/09/14	1	20.95	1.5	21.18	21.60	-0.5	5,639	-0.01%
2021/09/09	3	20.95	0	0.00	20.90	3	5,966	0.05%
2021/09/07	1	21.95	2	21.88	21.65	-1	6,138	-0.02%
2021/09/06	3.3	22.46	0	0.00	21.90	3.3	6,299	0.05%
2021/09/03	5	21.25	0.1	21.70	21.35	5	6,268	0.08%
2021/09/02	0	0.00	5.4	21.72	21.75	-5.4	6,578	-0.08%
2021/09/01	1	23.20	2.3	22.57	22.60	-1.3	6,793	-0.02%
2021/08/31	0	0.00	0.5	22.33	22.15	-0.5	6,930	-0.01%
2021/08/26	1	23.15	0	0.00	23.10	1	7,420	0.01%
2021/08/25	1	22.90	0	0.00	22.95	1	7,733	0.01%
2021/08/24	7	23.26	1	22.95	22.85	6	7,820	0.08%
2021/08/20	0	0.00	6	21.38	21.05	-6	7,967	-0.08%
2021/08/19	5	21.22	1	21.35	20.90	4	8,027	0.05%
2021/08/18	0	0.00	2	21.00	22.00	-2	8,156	-0.02%
2021/08/17	0	0.00	1	21.20	21.00	-1	8,366	-0.01%
2021/08/13	7	22.88	0	0.00	22.80	7	8,909	0.08%
2021/08/11	10	23.85	6	23.98	23.60	4	9,109	0.04%
2021/08/09	7	26.39	7	26.32	26.05	0	9,209	0.00%
2021/08/06	2	26.23	1	26.10	25.60	1	9,267	0.01%
2021/08/05	1	25.70	0	0.00	25.30	1	9,258	0.01%
2021/08/03	0	0.00	1	26.55	25.85	-1	9,614	-0.01%
2021/08/02	10	27.13	22	26.79	26.55	-12	9,883	-0.12%
2021/07/29	6	24.99	0	0.00	25.40	6	10,042	0.06%
2021/07/28	4	24.85	6	24.03	25.20	-2	10,144	-0.02%
2021/07/27	49	27.40	28	27.21	26.30	21	9,734	0.22%
2021/07/26	4	25.43	8	25.08	25.90	-4	9,183	-0.04%
2021/07/23	0	0.00	2	23.65	23.55	-2	9,102	-0.02%
2021/07/22	2	23.40	7	23.54	23.25	-5	9,337	-0.05%
2021/07/20	1	24.35	0	0.00	23.75	1	10,097	0.01%
2021/07/19	5	24.65	0	0.00	24.25	5	10,065	0.05%
2021/07/16	0	0.00	8	25.08	24.85	-8	10,094	-0.08%
2021/07/15	2	24.20	1	24.15	24.65	1	10,091	0.01%
2021/07/14	1	23.95	0	0.00	23.85	1	10,097	0.01%
2021/07/13	3	24.70	2	25.90	24.15	1	9,985	0.01%
2021/07/12	2	24.98	1	25.35	25.25	1	9,952	0.01%
2021/07/06	10	25.85	0	0.00	25.65	10	10,041	0.10%
2021/07/05	1	26.30	4.3	26.48	26.45	-3.3	10,210	-0.03%
2021/07/02	0	25.50	5	25.25	25.30	-5	10,406	-0.05%
2021/07/01	0.3	25.55	4	26.00	25.55	-3.8	10,493	-0.04%
2021/06/30	4.7	26.11	7	25.94	25.85	-2.3	10,595	-0.02%
2021/06/29	0.1	25.60	5	25.85	25.60	-4.9	10,873	-0.05%
2021/06/28	5.2	26.39	5	26.24	26.25	0.2	11,111	0.00%
2021/06/25	7	27.31	1	27.65	26.90	6	11,160	0.05%
2021/06/24	6	27.31	6	27.09	27.20	0	11,083	0.00%
2021/06/23	0.1	26.65	3	26.65	26.40	-3	11,158	-0.03%
2021/06/22	3	26.87	3	27.05	26.75	0	11,554	0.00%
2021/06/21	1	28.40	12	27.58	27.25	-11	11,582	-0.09%
2021/06/18	12	28.58	7	28.71	28.95	5	12,734	0.04%
2021/06/17	3	27.90	4	27.80	28.00	-1	12,614	-0.01%
2021/06/16	5	29.10	6	28.73	28.30	-1	12,653	-0.01%
2021/06/15	2	28.88	10	29.17	29.20	-8	12,668	-0.06%
2021/06/11	13	28.75	19	28.43	28.30	-6	13,381	-0.04%
2021/06/10	16	29.01	29	29.58	28.75	-13	13,691	-0.09%
2021/06/09	21	28.71	13	28.48	28.40	8	13,488	0.06%
2021/06/08	5	28.33	7	27.34	28.05	-2	13,317	-0.02%
2021/06/07	3	26.85	22	26.81	26.95	-19	13,176	-0.14%
2021/06/04	19	28.39	12	28.65	28.10	7	13,081	0.05%
2021/06/03	27	29.12	20	29.08	29.35	7	12,917	0.05%
2021/06/02	37	29.48	43	29.38	28.90	-6	12,728	-0.05%
2021/06/01	5	26.75	11	27.15	27.55	-6	12,238	-0.05%
2021/05/31	10	25.00	5	25.01	25.05	5	12,379	0.04%
2021/05/28	25	24.86	0	0.00	24.75	25	12,336	0.20%
2021/05/27	4	24.58	10	24.30	24.20	-6	12,338	-0.05%
2021/05/26	2	25.00	0	0.00	24.75	2	12,313	0.02%
2021/05/25	20	24.78	15	24.92	25.00	5	12,225	0.04%
2021/05/24	12	23.89	11	23.65	24.00	1	12,164	0.01%
2021/05/21	11	24.95	5	25.07	24.20	6	12,169	0.05%
2021/05/20	0	0.00	1	24.60	24.60	-1	11,932	-0.01%
2021/05/19	6	22.30	20	21.86	22.40	-14	12,046	-0.12%
2021/05/17	0	0.00	15	20.31	19.60	-15	12,405	-0.12%
2021/05/14	0	0.00	61	22.56	21.75	-61	12,332	-0.49%
2021/05/13	2	23.48	246	23.30	23.00	-244	12,184	-2.00%	大賣/鉅額交易
2021/05/12	12	25.76	202	25.55	25.55	-190	12,101	-1.57%	大賣/鉅額交易
2021/05/11	56	29.74	68	28.98	28.35	-12	12,068	-0.10%
2021/05/10	9	30.89	6	30.43	31.45	3	11,997	0.03%
2021/05/07	13	28.03	8	27.84	28.60	5	12,049	0.04%
2021/05/06	9	28.29	14	28.44	26.70	-5	11,972	-0.04%
2021/05/05	27	27.84	9	28.33	27.65	18	11,813	0.15%
2021/05/04	10	26.79	165.5	25.96	26.20	-155.5	11,670	-1.33%	大賣/鉅額交易
2021/05/03	6	28.65	220	29.75	28.65	-214	11,560	-1.85%	大賣/鉅額交易
2021/04/29	13	31.72	34	31.29	31.00	-21	11,524	-0.18%
2021/04/28	52	33.33	145	32.33	31.25	-93	11,436	-0.81%	大賣/
2021/04/27	65	32.86	91	32.69	32.30	-26	11,254	-0.23%
2021/04/26	78	31.59	52	31.70	32.60	26	10,983	0.24%
2021/04/22	5	27.90	1	30.00	27.90	4	10,540	0.04%
2021/04/21	13	32.50	2	31.20	31.00	11	10,573	0.10%
2021/04/20	11	31.65	1	31.70	31.70	10	10,615	0.09%
2021/04/19	7	33.94	30	32.70	32.75	-23	10,752	-0.21%
2021/04/16	22	34.00	17	36.23	36.30	5	10,808	0.05%
2021/04/15	9	32.58	5	32.80	33.00	4	10,947	0.04%
2021/04/14	15	34.09	73	31.67	31.90	-58	11,113	-0.52%
2021/04/13	0	0.00	16	33.20	33.20	-16	11,241	-0.14%
2021/04/12	6	38.35	35	36.98	36.50	-29	11,296	-0.26%
2021/04/09	34	37.89	13	38.17	37.80	21	11,456	0.18%
2021/04/08	34.5	39.39	21	40.27	39.85	13.5	11,332	0.12%
2021/04/07	8	40.19	17	39.09	40.50	-9	11,139	-0.08%
2021/04/06	48	35.93	39	36.41	36.85	9	11,109	0.08%
2021/04/01	52	32.29	14	33.05	33.50	38	11,321	0.34%
2021/03/31	49	30.29	73	29.68	30.70	-24	11,137	-0.22%
2021/03/30	41	28.14	201	27.95	27.95	-160	11,109	-1.44%	大賣/鉅額交易
2021/03/29	20	28.23	63	27.77	27.55	-43	11,221	-0.38%
2021/03/26	48	27.46	27	27.28	28.00	21	11,462	0.18%
2021/03/25	88	27.99	39	28.53	27.90	49	11,748	0.42%
2021/03/24	80	25.68	35.1	26.29	26.75	44.9	12,908	0.35%
2021/03/23	1,895.1	26.02	931	25.09	24.35	964.1	13,165	7.32%	大買/大賣/鉅額交易
2021/03/22	2	26.40	0	0.00	26.40	2	12,040	0.02%
2021/03/19	18	24.00	0	0.00	24.00	18	12,104	0.15%
2021/03/18	202	21.85	26	21.85	21.85	176	12,247	1.44%	大買/鉅額交易
2021/03/17	17	19.41	30	19.51	19.90	-13	12,261	-0.11%
2021/03/16	4	18.48	13	18.64	19.00	-9	11,553	-0.08%
2021/03/15	10	18.04	5	18.01	18.05	5	11,407	0.04%
2021/03/12	0	0.00	31	17.55	17.65	-31	11,400	-0.27%
2021/03/10	0	0.00	1	16.95	16.95	-1	12,278	-0.01%
2021/03/05	1	17.10	1	16.80	16.80	0	12,764	0.00%
2021/03/04	26	17.48	25	17.53	17.30	1	12,865	0.01%
2021/03/03	0	0.00	3	17.27	17.20	-3	12,877	-0.02%
2021/03/02	8	18.02	8	17.68	17.35	0	13,058	0.00%
2021/02/26	6	17.59	0	0.00	17.70	6	13,319	0.05%
2021/02/25	1	17.40	3	17.40	17.50	-2	13,530	-0.01%
2021/02/24	5	17.65	2	17.55	17.50	3	13,848	0.02%
2021/02/23	3	17.73	9	17.68	17.60	-6	14,549	-0.04%
2021/02/22	6	18.96	5	19.04	18.75	1	16,106	0.01%
2021/02/19	4	18.56	12	18.56	18.40	-8	16,893	-0.05%
2021/02/18	24	18.74	17	18.61	18.50	7	17,339	0.04%
2021/02/17	2	17.50	14	17.58	17.65	-12	17,392	-0.07%
2021/02/05	2	16.43	7	16.38	16.05	-5	18,457	-0.03%
2021/02/04	0	0.00	2	16.00	16.15	-2	18,575	-0.01%
2021/02/03	16	16.08	56	16.05	16.10	-40	18,747	-0.21%
2021/02/02	10	15.90	10	16.05	16.05	0	19,260	0.00%
2021/02/01	20	15.70	20	15.73	16.00	0	20,419	0.00%
2021/01/29	0	0.00	11	14.70	15.65	-11	21,208	-0.05%
2021/01/28	0	0.00	12	14.26	14.30	-12	21,057	-0.06%
2021/01/26	2	14.05	0	0.00	13.70	2	21,214	0.01%
2021/01/25	3	13.85	3	13.95	14.30	0	21,304	0.00%
2021/01/22	4	13.35	2	13.45	13.60	2	21,881	0.01%
2021/01/20	0	0.00	1	13.70	13.65	-1	22,944	0.00%
2021/01/19	24	14.80	0	0.00	14.50	24	22,992	0.10%
2021/01/18	0	0.00	5	14.30	14.90	-5	23,412	-0.02%
2021/01/15	3	14.85	3	15.15	14.70	0	24,096	0.00%
2021/01/13	5	15.10	10	15.15	15.10	-5	25,440	-0.02%
2021/01/12	1	15.95	2	15.70	15.40	-1	25,401	0.00%
2021/01/11	0	0.00	5	16.48	16.65	-5	25,317	-0.02%
2021/01/08	50	16.91	31	17.34	16.60	19	25,313	0.08%
2021/01/07	19	16.86	1.1	16.74	16.85	17.9	25,274	0.07%
2021/01/06	3.1	16.52	8	16.05	16.50	-4.9	25,542	-0.02%
2021/01/05	20	17.15	0	0.00	17.00	20	25,605	0.08%
2021/01/04	1	17.50	4	17.58	17.50	-3	25,605	-0.01%
2020/12/30	10	17.30	10	17.40	17.40	0	25,329	0.00%
2020/12/29	2	17.65	2	17.30	17.30	0	25,250	0.00%
2020/12/28	8	18.04	36	17.97	17.65	-28	25,122	-0.11%
2020/12/25	26	17.50	27	17.81	17.25	-1	24,821	0.00%
2020/12/24	40	17.57	11	17.50	17.50	29	24,665	0.12%
2020/12/23	2	17.90	20	17.85	17.55	-18	24,380	-0.07%
2020/12/22	22	17.68	14	17.86	17.05	8	24,245	0.03%
2020/12/21	55	18.48	30	18.83	18.05	25	23,970	0.10%
2020/12/18	68	18.96	49	18.61	18.70	19	23,684	0.08%
2020/12/17	9	18.08	22	18.17	18.20	-13	22,522	-0.06%
2020/12/16	10	16.62	0.1	16.70	16.55	9.9	22,164	0.04%
2020/12/15	6.1	16.15	7	16.29	16.20	-0.9	22,041	0.00%
2020/12/14	1	16.65	1.3	16.98	16.60	-0.3	21,951	0.00%
2020/12/11	3.1	16.10	1	16.05	16.00	2.1	21,725	0.01%
2020/12/10	6.1	16.70	0	0.00	16.65	6.1	21,536	0.03%
2020/12/09	3.1	17.07	36	17.22	17.05	-32.9	21,348	-0.15%
2020/12/08	24	18.00	25	18.15	17.90	-1	21,085	0.00%
2020/12/07	3	17.90	0	0.00	17.70	3	20,932	0.01%
2020/12/04	14	18.62	12	18.90	17.95	2	20,725	0.01%
2020/12/03	1	17.70	0	0.00	17.45	1	19,960	0.01%
2020/12/02	4	17.98	6	17.88	17.70	-2	19,873	-0.01%
2020/12/01	8	18.73	3	18.62	18.30	5	19,753	0.03%
2020/11/30	5	18.10	1	18.10	18.10	4	19,546	0.02%
2020/11/27	11	17.87	0	0.00	17.85	11	19,607	0.06%
2020/11/26	8	19.18	7	19.14	18.75	1	19,397	0.01%
2020/11/25	7	19.73	145	18.96	18.95	-138	19,171	-0.72%	大賣/鉅額交易
2020/11/24	11	18.88	46	18.73	18.65	-35	18,775	-0.19%
2020/11/23	18	19.39	27	19.29	19.00	-9	18,562	-0.05%
2020/11/20	203	18.99	186	18.94	19.20	17	18,218	0.09%	大買/大賣/
2020/11/19	131	19.53	100	19.65	19.10	31	17,425	0.18%	大買/
2020/11/18	70	18.32	84	18.21	18.55	-14	15,774	-0.09%
2020/11/17	59	17.97	22	17.80	17.25	37	14,842	0.25%
2020/11/16	6	17.37	33	17.01	17.30	-27	14,314	-0.19%
2020/11/13	237	17.62	93	17.30	17.30	144	14,107	1.02%	大買/鉅額交易
2020/11/12	25	16.45	1	16.60	16.20	24	13,180	0.18%
2020/11/11	0	0.00	9	16.65	16.15	-9	13,049	-0.07%
2020/11/10	25	16.73	43	16.79	16.55	-18	12,829	-0.14%
2020/11/09	46	17.02	52	16.88	17.05	-6	12,241	-0.05%
2020/11/06	55	16.46	19	16.42	16.60	36	10,997	0.33%
2020/11/05	1	15.10	2	15.20	15.10	-1	9,976	-0.01%
2020/11/04	0	0.00	6	14.97	15.25	-6	9,771	-0.06%
2020/11/03	0	0.00	5	14.70	14.70	-5	9,658	-0.05%
2020/11/02	1	15.00	152	14.80	14.70	-151	9,540	-1.58%	大賣/鉅額交易
2020/10/30	36	15.49	29	15.43	15.00	7	9,403	0.07%
2020/10/29	86	14.91	58	15.01	15.10	28	8,786	0.32%
2020/10/28	16	15.46	25	15.57	15.50	-9	8,453	-0.11%
2020/10/27	1	14.60	43	14.46	14.45	-42	7,583	-0.55%
2020/10/26	108	14.95	92	15.04	14.70	16	7,463	0.21%	大買/
2020/10/23	102	14.78	104	14.93	15.05	-2	7,132	-0.03%	大買/大賣/
2020/10/22	205	14.67	31	14.71	14.95	174	6,473	2.69%	大買/鉅額交易
2020/10/21	0	0.00	6	13.60	13.60	-6	5,302	-0.11%
2020/10/16	5	12.75	5	12.65	12.30	0	4,874	0.00%
2020/10/15	6	12.95	4	12.98	12.55	2	4,772	0.04%
2020/10/14	16	12.73	11	12.83	13.00	5	4,618	0.11%
2020/10/13	1	12.20	18	12.40	12.40	-17	4,163	-0.41%
2020/10/12	0	0.00	3	11.15	11.30	-3	3,893	-0.08%
2020/10/07	0	0.00	2	11.30	11.25	-2	3,885	-0.05%
2020/10/06	3	11.15	6	11.15	11.15	-3	3,893	-0.08%
2020/10/05	0	0.00	1	10.95	11.00	-1	3,877	-0.03%
2020/09/30	5	11.05	0	0.00	10.90	5	3,861	0.13%
2020/09/29	1	10.75	0	0.00	10.65	1	3,801	0.03%
2020/09/28	0	0.00	10	10.65	10.70	-10	3,805	-0.26%
2020/09/25	0	0.00	5	10.70	10.70	-5	3,799	-0.13%
2020/09/24	15	11.00	0	0.00	11.05	15	3,692	0.41%
2020/09/23	18	11.63	71	11.17	11.20	-53	3,630	-1.46%
2020/09/22	91	12.60	9	12.33	11.75	82	3,599	2.28%
2020/09/21	0	0.00	17	12.02	12.35	-17	3,146	-0.54%
2020/09/18	3	11.35	0	0.00	11.25	3	2,957	0.10%
2020/09/14	0	0.00	3	10.87	10.95	-3	2,883	-0.10%
2020/09/10	3	11.00	0	0.00	10.95	3	2,840	0.11%
2020/09/04	0	0.00	2	11.20	11.25	-2	2,752	-0.07%
2020/09/03	2	11.40	2	11.73	11.40	0	2,712	0.00%
2020/09/02	29	11.94	46	11.84	11.90	-17	2,642	-0.64%
2020/09/01	1	11.35	0	0.00	11.35	1	2,443	0.04%
2020/08/31	1	10.75	3	10.65	10.70	-2	2,382	-0.08%
2020/08/28	7	10.67	0	0.00	10.55	7	2,364	0.30%
2020/08/27	13	10.83	3	11.00	10.80	10	2,341	0.43%
2020/08/26	3	11.00	0	0.00	11.05	3	2,369	0.13%
2020/08/25	3	11.45	8	11.40	11.45	-5	2,334	-0.21%
2020/08/24	5	11.45	10	11.36	11.30	-5	2,319	-0.22%
2020/08/21	5	11.10	2	10.95	10.95	3	2,260	0.13%
2020/08/20	9	10.82	0	0.00	10.75	9	2,208	0.41%
2020/08/19	17	11.82	53	11.78	11.75	-36	2,095	-1.72%
2020/08/18	56	10.51	35	10.65	11.10	21	1,767	1.19%
2020/08/17	3	10.10	2	10.00	10.10	1	1,502	0.07%
2020/08/14	2	9.49	0	0.00	9.49	2	1,449	0.14%
2020/08/12	2	9.58	0	0.00	9.54	2	1,433	0.14%
2020/08/10	2	9.69	0	0.00	9.73	2	1,441	0.14%
2020/08/04	3	9.72	0	0.00	9.90	3	1,465	0.20%
2020/07/30	5	9.80	0	0.00	9.78	5	1,519	0.33%
2020/07/29	6	10.36	2	10.30	9.80	4	1,516	0.26%
2020/07/28	2	10.10	2	10.15	10.05	0	1,425	0.00%
2020/07/27	3	9.75	3	9.50	9.37	0	1,378	0.00%
2020/07/20	7	9.52	0	0.00	9.57	7	1,395	0.50%
2020/07/06	0	0.00	3	10.10	10.00	-3	1,187	-0.25%
2020/07/01	0	0.00	1	10.10	10.05	-1	1,164	-0.09%
2020/06/11	4	9.79	0	0.00	9.64	4	1,226	0.33%
2020/06/09	0	0.00	1	9.96	10.00	-1	1,251	-0.08%
2020/06/04	0	0.00	1	10.10	10.05	-1	1,260	-0.08%
2020/06/02	52	10.64	51	10.26	10.10	1	1,269	0.08%
2020/05/29	2	10.10	5	10.17	9.94	-3	1,190	-0.25%
2020/05/21	0	0.00	1	9.96	9.96	-1	1,151	-0.09%
2020/05/18	1	10.00	2	9.87	9.92	-1	1,150	-0.09%
2020/05/15	1	9.75	1	9.80	9.70	0	1,146	0.00%
2020/05/14	6	10.00	0	0.00	9.81	6	1,145	0.52%
2020/05/13	0	0.00	8	10.10	10.05	-8	1,137	-0.70%
2020/05/12	2	9.93	4	9.95	9.92	-2	1,132	-0.18%
2020/05/08	11	10.74	1	10.55	10.40	10	1,174	0.85%
2020/05/04	1	10.40	2	10.20	10.10	-1	1,141	-0.09%
2020/03/12	0	0.00	62	8.84	8.78	-62	1,243	-4.99%
2020/02/25	5	10.45	7	10.40	10.40	-2	1,343	-0.15%
2020/02/21	8	10.75	8	10.75	10.75	0	1,378	0.00%
2020/02/18	2	10.75	2	10.85	10.70	0	1,552	0.00%
2020/02/17	2	10.75	0	0.00	10.80	2	1,552	0.13%
2020/02/11	0	0.00	5	10.90	10.75	-5	1,519	-0.33%
2020/02/07	2	10.60	0	0.00	10.60	2	1,417	0.14%
2020/02/05	5	10.45	0	0.00	10.40	5	1,424	0.35%
2020/02/03	0	0.00	1	10.10	10.10	-1	1,455	-0.07%
2020/01/30	6	10.80	0	0.00	10.80	6	1,658	0.36%
2020/01/13	0	0.00	1	11.85	11.90	-1	1,662	-0.06%
2020/01/08	1	12.30	0	0.00	11.75	1	1,704	0.06%
2020/01/07	1	12.00	0	0.00	12.00	1	1,673	0.06%
2020/01/02	1	12.35	2	12.45	12.50	-1	1,611	-0.06%
2019/12/19	0	0.00	10	11.80	11.95	-10	1,498	-0.67%
2019/11/29	10	11.50	0	0.00	11.40	10	1,521	0.66%
2019/11/25	7	11.50	0	0.00	11.45	7	1,507	0.46%
2019/11/19	0	0.00	2	11.00	11.05	-2	1,491	-0.13%
2019/11/18	0	0.00	2	11.40	11.15	-2	1,473	-0.14%
2019/11/05	0	0.00	1	11.00	11.00	-1	1,643	-0.06%
2019/10/31	0	0.00	20	11.40	11.30	-20	2,049	-0.98%
2019/10/30	20	11.35	0	0.00	11.45	20	2,045	0.98%
2019/10/29	59	12.03	56	12.05	11.55	3	2,050	0.15%
2019/10/28	53	11.85	4	11.90	11.90	49	1,876	2.61%
2019/10/15	4	10.60	0	0.00	10.65	4	2,085	0.19%
2019/08/29	0	0.00	2	11.25	11.15	-2	5,241	-0.04%
2019/08/27	0	0.00	1	11.35	11.35	-1	5,327	-0.02%
2019/08/20	1	11.65	0	0.00	11.50	1	5,944	0.02%
2019/08/15	1	11.25	0	0.00	11.35	1	5,894	0.02%
2019/08/13	0	0.00	1	12.20	12.00	-1	5,841	-0.02%
2019/08/08	11	12.67	10	12.35	12.40	1	5,792	0.02%
2019/08/07	0	0.00	10	12.20	12.30	-10	5,742	-0.17%
2019/08/06	18	12.83	13	12.61	12.25	5	5,674	0.09%
2019/08/02	6	12.23	0	0.00	11.70	6	5,353	0.11%
2019/07/25	1	12.25	0	0.00	12.20	1	5,143	0.02%
2019/07/23	0	0.00	3	12.00	12.00	-3	5,015	-0.06%
2019/07/19	0	0.00	3	12.50	12.05	-3	4,969	-0.06%
2019/07/18	3	12.25	0	0.00	12.00	3	4,897	0.06%
2019/07/16	3	12.40	0	0.00	12.20	3	4,855	0.06%
2019/07/11	0	0.00	2	13.15	13.10	-2	4,624	-0.04%
2019/07/10	14	13.45	12	13.62	13.75	2	4,472	0.04%
2019/07/09	1	12.60	0	0.00	12.50	1	4,137	0.02%
2019/07/08	1	12.75	1	12.85	12.45	0	4,097	0.00%
2019/07/05	9	12.41	0	0.00	12.45	9	4,038	0.22%
2019/07/04	0	0.00	1	12.90	12.90	-1	4,030	-0.02%
2019/07/03	0	0.00	1	12.95	12.80	-1	3,992	-0.03%
2019/07/02	1	13.10	0	0.00	12.80	1	4,026	0.02%
2019/07/01	1	12.95	5	12.91	13.05	-4	4,113	-0.10%
2019/06/28	2	12.65	2	12.73	13.00	0	4,020	0.00%
2019/06/27	4	12.93	5	12.93	13.00	-1	3,877	-0.03%
2019/06/26	7	12.38	2	12.15	12.65	5	3,282	0.15%
2019/06/25	0	0.00	1	11.75	11.50	-1	2,854	-0.04%
2019/06/24	0	0.00	18	11.72	11.75	-18	2,509	-0.72%
2019/06/18	1	10.90	2	10.80	10.70	-1	2,213	-0.05%
2019/06/17	2	10.65	4	10.60	10.45	-2	2,136	-0.09%
2019/06/14	1	10.15	1	10.10	10.10	0	2,227	0.00%
2019/06/06	4	10.15	0	0.00	10.15	4	2,238	0.18%
2019/06/04	2	10.48	0	0.00	10.35	2	2,212	0.09%
2019/06/03	1	11.20	0	0.00	10.95	1	2,179	0.05%
2019/05/30	0	0.00	3	11.02	10.95	-3	2,092	-0.14%
2019/05/29	2	11.43	1	11.15	11.15	1	2,020	0.05%
2019/05/28	0	0.00	2	11.20	11.40	-2	1,689	-0.12%
2019/05/27	2	10.50	2	10.45	10.40	0	1,478	0.00%
2019/05/24	0	0.00	2.3	10.07	10.10	-2.3	1,461	-0.16%
2019/05/23	0	0.00	3	10.00	9.97	-3	1,457	-0.21%
2019/05/22	0	0.00	3	10.05	9.92	-3	1,450	-0.21%
2019/05/16	10	9.99	0	0.00	9.85	10	1,512	0.66%
2019/05/15	1	10.20	2	10.08	9.91	-1	1,524	-0.07%
2019/05/14	3	10.13	6	10.07	10.05	-3	1,546	-0.19%
2019/05/13	1	9.99	0	0.00	9.70	1	1,510	0.07%
2019/05/09	0	0.00	1	9.68	9.68	-1	1,491	-0.07%
2019/05/07	0	0.00	1	9.90	9.90	-1	1,484	-0.07%
2019/05/06	3	10.00	1	9.85	9.85	2	1,486	0.13%
2019/05/03	1	9.80	2	9.87	9.97	-1	1,490	-0.07%
2019/05/02	1	9.74	2	9.75	9.74	-1	1,484	-0.07%
2019/04/29	1	9.84	1	9.60	9.60	0	1,483	0.00%
2019/04/26	1	9.91	1	9.84	9.84	0	1,488	0.00%
2019/04/25	1	10.10	1	10.00	9.98	0	1,493	0.00%
2019/04/24	3	10.13	1	10.05	10.05	2	1,499	0.13%
2019/04/23	4	10.18	1	10.20	10.10	3	1,491	0.20%
2019/04/22	1	10.15	1	10.20	10.15	0	1,480	0.00%
2019/04/19	1	10.15	2	10.15	10.15	-1	1,460	-0.07%
2019/04/18	3	10.32	0	0.00	10.10	3	1,454	0.21%
2019/04/17	2	10.45	2	10.43	10.40	0	1,455	0.00%
2019/04/16	3	10.45	1	10.35	10.45	2	1,447	0.14%
2019/04/15	1	10.60	1	10.55	10.55	0	1,439	0.00%
2019/04/12	1	10.50	1	10.60	10.50	0	1,437	0.00%
2019/04/11	1	10.55	1	10.70	10.50	0	1,434	0.00%
2019/04/10	2	10.88	2	10.43	10.55	0	1,397	0.00%
2019/04/09	3	11.45	3	11.30	11.30	0	1,314	0.00%
2019/04/08	6	11.66	2	11.65	11.50	4	1,295	0.31%
2019/04/03	3	11.32	5	11.61	11.40	-2	1,213	-0.16%
2019/04/02	3	10.88	3	10.78	10.75	0	1,077	0.00%
2019/04/01	2	10.95	2	10.90	10.90	0	1,140	0.00%
2019/03/29	2	10.85	2	10.85	10.90	0	1,213	0.00%
2019/03/28	2	10.80	2	10.88	10.80	0	1,306	0.00%
2019/03/27	2	10.53	2	10.58	10.55	0	1,283	0.00%
2019/03/26	1	10.45	1	10.55	10.50	0	1,285	0.00%
2019/03/25	2	10.40	2	10.30	10.30	0	1,300	0.00%
2019/03/22	1	10.50	4	10.43	10.45	-3	1,289	-0.23%
2019/03/21	3	10.55	3	10.50	10.40	0	1,275	0.00%
2019/03/20	2	10.65	1	10.60	10.50	1	1,264	0.08%
2019/03/19	4	11.15	4	11.19	10.60	0	1,246	0.00%
2019/03/18	2	10.45	3	10.57	10.55	-1	1,117	-0.09%
2019/03/15	0	0.00	4	10.50	10.40	-4	1,104	-0.36%
2019/03/14	0	0.00	2	10.50	10.45	-2	1,093	-0.18%
2019/03/12	5	10.25	1	10.30	10.30	4	1,080	0.37%
2019/03/11	2	10.15	2	10.10	10.10	0	1,072	0.00%
2019/03/07	1	10.25	0	0.00	10.05	1	1,087	0.09%
2019/03/06	4	10.31	5	10.25	10.25	-1	1,095	-0.09%
2019/03/05	3	10.38	4	10.45	10.35	-1	1,104	-0.09%
2019/03/04	2	10.40	2	10.35	10.35	0	1,097	0.00%
2019/02/27	2	10.30	2	10.35	10.40	0	1,099	0.00%
2019/02/26	4	10.46	0	0.00	10.30	4	1,102	0.36%
2019/02/25	4	10.51	4	10.61	10.65	0	1,101	0.00%
2019/02/22	1	10.20	1	10.30	10.25	0	1,058	0.00%
2019/02/21	2	10.20	2	10.25	10.30	0	1,056	0.00%
2019/02/20	0	0.00	2	10.20	10.20	-2	1,061	-0.19%
2019/02/18	2	10.38	5	10.17	10.35	-3	1,064	-0.28%
2019/02/14	10	10.05	5	9.93	9.93	5	1,030	0.49%
2019/02/13	0	0.00	2	9.88	10.00	-2	1,015	-0.20%
2019/01/04	7	9.20	0	0.00	9.24	7	1,174	0.60%
2019/01/03	2	9.73	0	0.00	9.51	2	1,187	0.17%
2018/12/28	3	9.70	0	0.00	9.71	3	1,223	0.25%
2018/12/26	5	9.80	15	10.17	9.75	-10	1,241	-0.81%
2018/12/25	1	10.50	10	10.35	10.30	-9	1,209	-0.74%
2018/12/24	10	10.85	0	0.00	10.60	10	1,155	0.87%
2018/12/22	0	0.00	1	10.60	10.35	-1	1,047	-0.10%
2018/12/21	0	0.00	1	10.45	10.45	-1	1,001	-0.10%
2018/11/28	0	0.00	2	9.60	9.70	-2	1,137	-0.18%
2018/11/22	0	0.00	1	9.80	9.60	-1	1,577	-0.06%
2018/11/19	0	0.00	1	9.41	9.38	-1	1,589	-0.06%
2018/11/16	2	9.55	0	0.00	9.30	2	1,590	0.13%
2018/11/14	0	0.00	2	9.98	9.94	-2	1,582	-0.13%
2018/11/13	2	9.90	0	0.00	9.89	2	1,598	0.13%
2018/11/08	0	0.00	2	10.55	10.15	-2	1,677	-0.12%
2018/10/25	0	0.00	20	9.60	9.24	-20	1,842	-1.09%
2018/10/15	1	10.00	1	9.99	9.99	0	2,622	0.00%
2018/10/11	5	9.99	25	10.02	9.99	-20	2,776	-0.72%
2018/10/09	1	11.30	1	11.20	11.10	0	2,908	0.00%
2018/10/08	1	11.10	1	11.25	11.20	0	2,883	0.00%
2018/10/05	2	11.88	1	12.10	11.40	1	2,890	0.03%
2018/10/04	3	12.28	2	12.25	12.20	1	2,878	0.03%
2018/10/03	3	12.50	2	12.58	12.30	1	2,887	0.03%
2018/10/02	2	12.80	2	12.68	12.65	0	2,914	0.00%
2018/10/01	4	12.75	4	12.84	12.80	0	2,937	0.00%
2018/09/26	1	12.50	1	12.65	12.65	0	3,499	0.00%
2018/09/21	13	12.73	13	12.65	12.50	0	3,509	0.00%
2018/09/20	1	12.50	1	12.30	12.30	0	3,504	0.00%
2018/09/14	3	12.58	3	12.68	12.80	0	3,671	0.00%
2018/09/13	2	12.53	2	12.63	12.45	0	3,700	0.00%
2018/09/12	2	12.63	2	12.35	12.35	0	3,709	0.00%
2018/09/11	2	12.35	4	12.44	12.65	-2	3,752	-0.05%
2018/09/10	3	12.68	7	12.42	12.35	-4	3,756	-0.11%
2018/09/07	3	13.48	17	13.05	13.15	-14	3,808	-0.37%
2018/09/06	3	13.87	1	13.80	13.95	2	3,792	0.05%
2018/09/05	2	14.40	3	14.68	14.20	-1	3,800	-0.03%
2018/09/04	3	14.17	4	14.30	14.15	-1	3,764	-0.03%
2018/09/03	4	14.21	2	14.18	14.30	2	3,806	0.05%
2018/08/31	6	14.41	9	14.38	14.00	-3	3,770	-0.08%
2018/08/30	5	13.90	0	0.00	13.85	5	3,686	0.14%
2018/08/29	11	14.31	6	14.23	14.40	5	3,660	0.14%
2018/08/28	2	13.23	2	13.18	13.10	0	3,568	0.00%
2018/08/27	2	12.95	2	13.03	13.10	0	3,589	0.00%
2018/08/24	3	13.15	3	12.90	12.90	0	3,630	0.00%
2018/08/23	1	13.25	1	13.20	13.20	0	3,698	0.00%
2018/08/22	2	13.43	2	13.40	13.35	0	3,818	0.00%
2018/08/21	10	13.35	0	0.00	13.30	10	3,860	0.26%
2018/08/16	3	14.27	3	14.25	14.50	0	3,926	0.00%
2018/08/15	5	13.86	5	13.76	13.80	0	3,977	0.00%
2018/08/14	2	14.18	2	14.03	14.10	0	4,041	0.00%
2018/08/10	1	15.60	1	15.70	15.65	0	4,071	0.00%
2018/08/08	1	15.60	1	15.75	15.85	0	4,171	0.00%
2018/08/07	3	15.62	2	15.48	15.45	1	4,245	0.02%
2018/08/06	2	15.75	2	15.60	15.65	0	4,330	0.00%
2018/08/03	3	15.80	16	15.76	15.80	-13	4,451	-0.29%
2018/08/02	3	16.02	3	15.87	15.80	0	4,597	0.00%
2018/08/01	2	16.28	2	16.18	16.20	0	4,757	0.00%
2018/07/31	1	16.55	1	16.50	16.50	0	4,782	0.00%
2018/07/30	1	17.00	5	17.01	16.70	-4	4,844	-0.08%
2018/07/27	26	16.99	27	16.90	17.10	-1	4,977	-0.02%
2018/07/26	3	16.70	7	16.65	16.65	-4	4,929	-0.08%
2018/07/25	23	17.02	3	17.22	17.05	20	4,817	0.42%
2018/07/23	2	15.15	2	15.30	15.00	0	4,811	0.00%
2018/07/20	4	15.36	3	15.23	15.20	1	4,913	0.02%
2018/07/19	1	15.85	10	15.61	15.60	-9	5,042	-0.18%
2018/07/18	21	15.90	2	15.95	15.95	19	5,213	0.36%
2018/07/17	5	15.49	13	15.53	15.60	-8	5,226	-0.15%
2018/07/16	1	14.85	2	14.80	14.75	-1	5,204	-0.02%
2018/07/13	2	14.78	2	14.90	14.75	0	5,424	0.00%
2018/07/12	5	14.61	6	14.67	14.55	-1	5,536	-0.02%
2018/07/11	8	14.51	3	14.57	14.50	5	5,594	0.09%
2018/07/10	2	14.88	27	14.66	14.65	-25	5,682	-0.44%
2018/07/09	3	15.27	1	14.80	14.80	2	6,051	0.03%
2018/07/05	31	15.95	5	15.70	15.75	26	6,463	0.40%
2018/07/04	0	0.00	5	14.90	15.20	-5	6,224	-0.08%
2018/07/03	5	14.59	5	14.13	13.85	0	6,499	0.00%
2018/07/02	3	14.83	8	14.68	14.45	-5	6,876	-0.07%
2018/06/29	2	14.85	2	14.65	14.65	0	7,726	0.00%
2018/06/28	2	15.03	2	14.88	14.75	0	8,094	0.00%
2018/06/27	8	15.34	6	15.16	15.15	2	8,423	0.02%
2018/06/26	2	14.73	14	14.90	15.50	-12	8,627	-0.14%
2018/06/25	0	0.00	4	14.74	14.40	-4	8,774	-0.05%
2018/06/22	13	15.22	7	15.32	14.85	6	9,006	0.07%
2018/06/20	14	16.33	1	16.60	16.00	13	10,062	0.13%
2018/06/15	2	16.93	5	16.90	16.95	-3	11,596	-0.03%
2018/06/13	9	17.16	1	16.95	16.95	8	12,508	0.06%
2018/06/12	2	17.35	2	17.15	16.85	0	12,583	0.00%
2018/06/11	2	17.68	1	17.35	17.35	1	12,666	0.01%
2018/06/08	2	18.25	5	18.16	18.00	-3	12,745	-0.02%
2018/06/07	4	18.16	1	18.15	18.05	3	13,005	0.02%
2018/06/06	2	18.25	4	18.21	18.05	-2	13,307	-0.02%
2018/06/05	5	18.15	8	18.21	18.20	-3	13,595	-0.02%
2018/06/04	1	17.75	1	18.00	17.75	0	14,064	0.00%
2018/06/01	3	17.85	2	18.08	17.70	1	14,577	0.01%
2018/05/31	1	17.85	1	18.05	17.70	0	15,099	0.00%
2018/05/30	25	17.65	50	17.64	18.00	-25	15,866	-0.16%
2018/05/29	22	17.28	3	17.75	17.20	19	16,729	0.11%
2018/05/28	7	18.01	6	17.88	17.70	1	17,252	0.01%
2018/05/25	1	18.25	2	18.43	18.05	-1	18,008	-0.01%
2018/05/24	5	18.24	1	18.25	18.20	4	18,899	0.02%
2018/05/23	14	18.16	4	18.19	18.25	10	19,473	0.05%
2018/05/22	15	19.23	13	19.37	19.05	2	19,658	0.01%
2018/05/21	8	19.15	2	19.13	19.00	6	19,665	0.03%
2018/05/18	1	18.80	1	19.00	18.50	0	19,652	0.00%
2018/05/17	14	18.75	12	18.75	18.65	2	19,691	0.01%
2018/05/16	7	19.16	44	19.10	18.90	-37	19,711	-0.19%
2018/05/15	5	18.81	2	18.65	18.55	3	19,715	0.02%
2018/05/14	36	18.51	7	18.34	18.30	29	19,746	0.15%
2018/05/11	5	19.31	2	19.30	19.00	3	19,723	0.02%
2018/05/10	11	20.15	19	20.29	20.10	-8	19,658	-0.04%
2018/05/09	38	20.97	36	20.85	20.20	2	19,617	0.01%
2018/05/07	3	20.00	8	19.79	19.70	-5	19,730	-0.03%
2018/05/04	46	20.38	24	20.25	20.20	22	20,048	0.11%
2018/05/03	15	19.56	10	19.52	19.50	5	20,050	0.02%
2018/05/02	17	20.19	13	20.02	19.50	4	20,180	0.02%
2018/04/30	34	19.81	4	19.79	20.25	30	20,813	0.14%
2018/04/27	10	19.46	14	19.29	20.50	-4	21,028	-0.02%
2018/04/26	17	19.31	17	19.58	18.65	0	21,311	0.00%
2018/04/25	12	19.90	17	19.56	20.20	-5	21,444	-0.02%
2018/04/24	7	21.03	7	20.91	19.70	0	21,421	0.00%
2018/04/23	2	21.73	13	21.83	21.75	-11	21,234	-0.05%
2018/04/20	1	21.65	3	22.10	21.90	-2	21,144	-0.01%
2018/04/19	12	23.12	5	23.10	22.80	7	21,078	0.03%
2018/04/18	1	22.10	3	22.25	22.15	-2	21,106	-0.01%
2018/04/17	3	21.00	0	0.00	21.00	3	21,294	0.01%
2018/04/13	5	23.10	4	23.81	23.15	1	21,163	0.00%
2018/04/12	4	23.26	5	23.75	23.10	-1	20,778	0.00%
2018/04/11	12	23.01	120	22.59	22.95	-108	20,546	-0.53%	大賣/鉅額交易
2018/04/10	27	23.31	25	23.83	23.00	2	20,305	0.01%
2018/04/09	28	24.99	26	24.83	24.20	2	20,075	0.01%
2018/04/03	8	24.00	27	24.44	24.80	-19	19,766	-0.10%
2018/04/02	47	24.96	46	25.04	24.20	1	19,384	0.01%
2018/03/31	1	22.80	6	22.94	23.90	-5	18,544	-0.03%
2018/03/30	28	22.91	36	23.01	22.20	-8	18,169	-0.04%
2018/03/29	9	24.07	2	23.75	23.45	7	17,840	0.04%
2018/03/28	3	23.90	1	23.50	23.60	2	17,599	0.01%
2018/03/27	2	23.75	2	23.00	23.30	0	17,423	0.00%
2018/03/26	110	24.48	35	24.12	23.20	75	17,178	0.44%	大買/
2018/03/23	41	24.06	21	24.06	24.30	20	16,765	0.12%
2018/03/22	7.7	24.23	18	23.75	23.20	-10.3	16,108	-0.06%
2018/03/21	105.3	26.60	86	26.58	25.45	19.3	15,576	0.12%	大買/
2018/03/20	106	25.29	84	24.95	25.75	22	14,514	0.15%	大買/
2018/03/19	17	23.33	44	22.75	23.45	-27	13,762	-0.20%
2018/03/16	29	21.85	5	21.47	21.35	24	13,532	0.18%
2018/03/15	4	21.63	16	21.88	21.60	-12	13,522	-0.09%
2018/03/14	7	22.87	20	22.67	22.50	-13	13,429	-0.10%
2018/03/13	51	23.16	30	22.80	23.10	21	13,352	0.16%
2018/03/12	37	21.71	3	21.40	22.05	34	13,259	0.26%
2018/03/09	56	23.26	53	23.59	22.95	3	13,083	0.02%
2018/03/08	34	26.60	14	27.90	25.45	20	12,833	0.16%
2018/03/07	24	27.63	27	27.91	28.25	-3	12,386	-0.02%
2018/03/06	50	24.68	87	24.83	25.70	-37	12,016	-0.31%
2018/03/05	71	22.71	91	22.92	23.40	-20	11,526	-0.17%
2018/03/02	73	20.58	60	20.79	21.30	13	10,741	0.12%
2018/03/01	7	19.87	17	19.25	19.40	-10	9,776	-0.10%
2018/02/27	100	19.86	26	19.54	19.85	74	9,232	0.80%
2018/02/26	75	20.10	131	20.35	20.40	-56	8,440	-0.66%	大賣/
2018/02/23	60	18.26	241	18.52	18.55	-181	7,520	-2.41%	大賣/鉅額交易
2018/02/22	35	16.70	35	16.94	16.90	0	6,916	0.00%
2018/02/21	4	15.98	1	15.80	16.10	3	6,658	0.05%
2018/02/12	30	14.93	0	0.00	14.65	30	6,559	0.46%
2018/02/08	45	14.94	0	0.00	14.95	45	6,398	0.70%
2018/02/07	62	15.59	0	0.00	15.30	62	6,356	0.98%
2018/02/05	24	16.66	3	16.50	17.05	21	6,203	0.34%
2018/02/02	1	17.30	10	17.35	17.30	-9	6,130	-0.15%
2018/02/01	2	18.25	3	17.92	17.75	-1	6,086	-0.02%
2018/01/31	22	17.06	8	17.78	18.00	14	5,977	0.23%
2018/01/30	37	17.46	7	17.82	17.40	30	5,781	0.52%
2018/01/29	49	18.39	41	18.46	18.50	8	5,603	0.14%
2018/01/26	1	17.50	0	0.00	17.60	1	5,201	0.02%
2018/01/25	2	17.45	91	17.58	17.65	-89	5,043	-1.76%
2018/01/24	49	17.87	32	17.92	17.65	17	4,932	0.34%
2018/01/23	109	17.41	166	17.25	17.20	-57	4,276	-1.33%	大買/大賣/
2018/01/22	18	16.70	48	17.00	17.35	-30	3,898	-0.77%
2018/01/19	12	15.58	13	15.79	15.80	-1	3,421	-0.03%
2018/01/15	22	14.45	0	0.00	14.45	22	3,015	0.73%
2018/01/12	144	15.19	5	15.00	15.00	139	2,958	4.70%	大買/鉅額交易
2018/01/11	7	15.16	15	15.39	15.45	-8	2,714	-0.29%
2018/01/09	1	14.00	2	13.95	14.00	-1	2,521	-0.04%
2018/01/02	1	13.15	0	0.00	13.15	1	2,516	0.04%