映泰 (2399)-臺銀-高雄券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
20.30
漲跌
▼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－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	20.40	20.30	-1	3,226	-0.03%
2024/04/19	0	0.00	2	20.70	20.40	-2	3,263	-0.06%
2024/04/16	3	21.25	0	0.00	21.25	3	3,411	0.09%
2024/04/15	2	22.55	0	0.00	22.20	2	3,405	0.06%
2024/04/12	0	23.00	0	0.00	22.95	0	3,392	0.00%
2024/04/11	3	22.83	0	0.00	22.85	3	3,397	0.09%
2024/04/10	2	23.05	0	0.00	23.05	2	3,402	0.06%
2024/04/08	0	23.00	0	0.00	22.90	0	3,458	0.00%
2024/04/01	1	23.40	2	23.50	23.40	-1	3,715	-0.03%
2024/03/29	2	23.25	2	23.70	23.20	0	3,733	0.00%
2024/03/28	1	23.30	0	0.00	23.30	1	3,767	0.03%
2024/03/26	4	23.33	14	23.45	23.25	-10	3,782	-0.26%
2024/03/25	0	0.00	2	23.15	23.15	-2	3,757	-0.05%
2024/03/22	10	23.15	0	0.00	23.10	10	3,785	0.26%
2024/03/20	1	22.80	0	0.00	22.80	1	3,812	0.03%
2024/03/19	0	23.30	0	0.00	23.15	0	3,828	0.00%
2024/03/14	11	23.71	0	0.00	23.75	11	4,124	0.27%
2024/03/13	3	24.18	27	24.02	23.80	-24	4,252	-0.56%
2024/03/12	7	24.44	9	24.72	24.80	-2	4,941	-0.04%
2024/03/11	8	24.01	8	23.98	24.10	0	5,391	0.00%
2024/03/08	3	23.60	2	23.65	23.90	1	5,484	0.02%
2024/03/07	23	24.88	11	24.90	24.15	12	5,448	0.22%
2024/03/06	0	0.00	2	24.83	24.65	-2	5,366	-0.04%
2024/03/05	5	25.13	2	25.38	25.15	3	5,334	0.06%
2024/03/04	4	25.08	4	25.30	24.65	0	5,159	0.00%
2024/03/01	54	26.23	49	26.63	25.95	5	5,079	0.10%
2024/02/20	0	0.00	2	25.00	24.90	-2	4,483	-0.04%
2024/02/19	0	0.00	20	25.62	25.45	-20	4,459	-0.45%
2024/02/16	23	25.25	11.3	25.40	25.80	11.7	4,428	0.26%
2024/02/15	1	25.30	4	23.90	24.40	-3	4,183	-0.07%
2024/02/05	5	23.20	2	23.50	23.10	3	4,046	0.07%
2024/01/29	0	0.00	0	23.10	23.15	0	4,291	0.00%
2024/01/26	2.3	23.38	0	0.00	23.15	2.3	4,346	0.05%
2024/01/25	1	23.60	2	23.60	23.75	-1	4,429	-0.02%
2024/01/24	2	23.35	0	0.00	23.30	2	4,401	0.05%
2024/01/23	0	0.00	0	23.35	23.45	0	4,458	0.00%
2024/01/22	0	0.00	4	23.58	23.55	-4	4,494	-0.09%
2024/01/19	2	23.00	0	0.00	23.05	2	4,589	0.04%
2024/01/18	2	22.65	2	22.85	22.85	0	4,682	0.00%
2024/01/17	1	23.15	1	23.25	23.10	0	4,823	0.00%
2024/01/16	2	23.55	0	0.00	23.50	2	4,980	0.04%
2024/01/15	2	23.75	2	23.95	23.80	0	5,170	0.00%
2024/01/12	3	23.77	1	23.55	23.60	2	5,190	0.04%
2024/01/11	2	23.55	4	23.85	24.35	-2	5,159	-0.04%
2024/01/10	3	23.43	0	0.00	23.30	3	5,118	0.06%
2024/01/09	2	23.70	2	24.30	23.60	0	5,121	0.00%
2024/01/08	2	23.68	5	24.00	23.70	-3	5,131	-0.06%
2024/01/04	5	23.79	2	23.95	23.95	3	5,273	0.06%
2024/01/03	5	24.51	0	24.60	24.15	5	5,419	0.09%
2024/01/02	0	0.00	2	24.55	24.65	-2	5,499	-0.04%
2023/12/29	0	0.00	2	24.60	24.40	-2	5,503	-0.04%
2023/12/28	17	25.22	19	25.29	24.70	-2	5,508	-0.04%
2023/12/27	5	25.10	17	25.12	25.05	-12	5,464	-0.22%
2023/12/26	0	0.00	1	24.35	24.30	-1	5,325	-0.02%
2023/12/25	11	24.30	13	24.27	24.20	-2	5,306	-0.04%
2023/12/22	2	23.85	4	24.00	23.90	-2	5,272	-0.04%
2023/12/21	1	23.70	0	0.00	23.75	1	5,272	0.02%
2023/12/20	0	0.00	4	23.78	23.85	-4	5,292	-0.08%
2023/12/19	2	23.40	0	23.40	23.45	2	5,302	0.04%
2023/12/18	4	23.86	0	0.00	23.80	4	5,370	0.07%
2023/12/15	1	24.40	4	24.25	24.10	-3	5,403	-0.06%
2023/12/14	3	24.50	4	24.40	24.40	-1	5,412	-0.02%
2023/12/13	19	24.93	14	24.90	24.50	5	5,446	0.09%
2023/12/12	2	24.15	0	0.00	24.05	2	5,464	0.04%
2023/12/11	2	24.78	0	0.00	24.65	2	5,409	0.04%
2023/12/08	5	25.67	3	25.57	25.20	2	5,341	0.04%
2023/12/07	31	26.64	19	26.26	25.15	12	5,206	0.23%
2023/12/06	51	26.39	26	26.34	26.40	25	4,527	0.55%
2023/12/05	0	0.00	22	24.35	24.00	-22	3,970	-0.55%
2023/12/04	12	23.85	14	24.04	23.75	-2	3,887	-0.05%
2023/12/01	12	23.82	0	0.00	23.65	12	3,877	0.31%
2023/11/29	2	23.80	0	0.00	23.75	2	3,895	0.05%
2023/11/28	3	23.77	2	23.80	23.90	1	3,976	0.03%
2023/11/27	1	23.10	0	0.00	23.00	1	3,937	0.03%
2023/11/24	3	23.33	0	0.00	23.30	3	3,977	0.08%
2023/11/17	2	24.00	4.1	24.10	23.90	-2.1	4,391	-0.05%
2023/11/15	2	24.30	11	24.50	24.30	-9	4,398	-0.20%
2023/11/13	0	0.00	0.1	24.35	24.40	-0.1	4,590	0.00%
2023/11/10	0	0.00	2	23.80	23.55	-2	4,537	-0.04%
2023/11/09	4	24.44	2	25.05	24.10	2	4,518	0.04%
2023/11/02	1	24.30	1	24.15	24.25	0	4,367	0.00%
2023/10/31	0	0.00	10	23.83	23.55	-10	4,300	-0.23%
2023/10/30	11	23.65	2	24.00	23.55	9	4,296	0.21%
2023/10/27	2	24.33	1	24.60	24.20	1	4,346	0.02%
2023/10/26	13	24.31	12	24.67	23.90	1	4,321	0.02%
2023/10/25	4	24.58	19	25.05	24.30	-15	4,347	-0.35%
2023/10/24	3	24.60	3	24.35	24.45	0	4,266	0.00%
2023/10/23	21	24.41	8	24.42	24.05	13	4,260	0.31%
2023/10/20	1	22.65	0	0.00	22.50	1	4,310	0.02%
2023/10/16	3	23.52	0	0.00	23.60	3	4,719	0.06%
2023/10/13	1	24.25	0	0.00	24.15	1	5,274	0.02%
2023/10/12	0	0.00	1	24.95	24.85	-1	5,447	-0.02%
2023/10/11	0.2	24.55	1	25.30	24.10	-0.8	5,510	-0.01%
2023/10/06	1	24.25	0	0.00	24.55	1	5,613	0.02%
2023/10/03	0	0.00	1	24.25	23.70	-1	6,098	-0.02%
2023/10/02	0	0.00	2	23.65	24.25	-2	6,158	-0.03%
2023/09/28	4	23.38	4	23.53	23.30	0	6,202	0.00%
2023/09/27	2	23.40	0	0.00	23.30	2	6,381	0.03%
2023/09/22	0	0.00	1	24.10	24.20	-1	7,090	-0.01%
2023/09/21	0	0.00	5	24.14	24.35	-5	7,137	-0.07%
2023/09/18	1	24.65	2	24.38	24.20	-1	7,103	-0.01%
2023/09/15	4	24.34	5	24.25	24.40	-1	7,189	-0.01%
2023/09/14	2	23.30	2	23.50	23.30	0	7,051	0.00%
2023/09/13	0	0.00	4	22.80	22.85	-4	7,087	-0.06%
2023/09/12	2	22.60	2	22.85	22.55	0	7,182	0.00%
2023/09/11	4	22.58	0	0.00	22.40	4	7,443	0.05%
2023/09/08	2	23.50	0	0.00	23.50	2	7,598	0.03%
2023/09/06	1	23.90	0	0.00	23.80	1	7,906	0.01%
2023/09/01	0	0.00	2	23.85	24.20	-2	8,569	-0.02%
2023/08/31	2	23.50	0	0.00	23.50	2	9,008	0.02%
2023/08/30	2	24.25	2	23.60	23.50	0	9,285	0.00%
2023/08/29	3	23.05	2	23.20	23.35	1	9,421	0.01%
2023/08/28	1	23.40	0	0.00	23.10	1	9,472	0.01%
2023/08/25	0	0.00	1	24.15	24.05	-1	9,515	-0.01%
2023/08/24	22	25.05	7	24.96	25.40	15	9,764	0.15%
2023/08/23	11	22.96	10	23.25	23.25	1	9,712	0.01%
2023/08/22	0	0.00	1	23.10	22.85	-1	9,950	-0.01%
2023/08/21	0	0.00	1	23.40	23.20	-1	10,300	-0.01%
2023/08/18	3	24.05	2	23.65	23.60	1	10,860	0.01%
2023/08/17	11	23.80	1	22.80	24.20	10	11,068	0.09%
2023/08/11	3	22.83	3	22.50	22.45	0	11,138	0.00%
2023/08/10	2	22.48	4	22.49	22.50	-2	11,115	-0.02%
2023/08/09	4	23.64	4	23.45	23.45	0	11,060	0.00%
2023/08/08	1	23.30	0	0.00	23.40	1	11,011	0.01%
2023/08/07	1	24.00	1	24.05	23.90	0	10,990	0.00%
2023/08/04	5	23.63	0	0.00	23.45	5	10,955	0.05%
2023/08/01	4	24.89	1	24.40	24.75	3	10,867	0.03%
2023/07/28	7	25.56	2	25.33	25.40	5	10,689	0.05%
2023/07/27	2	26.30	0	0.00	26.45	2	10,564	0.02%
2023/07/26	1	27.95	14	26.71	26.40	-13	10,494	-0.12%
2023/07/25	14	27.89	5	27.80	27.85	9	10,331	0.09%
2023/07/24	10	26.85	2	26.80	27.00	8	10,090	0.08%
2023/07/21	1	26.60	12	27.13	27.10	-11	10,009	-0.11%
2023/07/20	8	26.96	4	26.71	26.55	4	9,888	0.04%
2023/07/19	5	27.53	1	27.15	26.85	4	9,796	0.04%
2023/07/18	29	27.65	10	27.63	27.75	19	9,579	0.20%
2023/07/17	3	26.93	3	27.35	26.70	0	9,000	0.00%
2023/07/14	1	26.35	0	0.00	26.70	1	8,785	0.01%
2023/07/13	10	26.58	9	26.33	26.50	1	8,625	0.01%
2023/07/12	18	26.47	21.2	26.52	26.75	-3.2	8,359	-0.04%
2023/07/10	0	0.00	4	25.16	25.00	-4	7,807	-0.05%
2023/07/07	2	24.83	0	0.00	24.90	2	7,768	0.03%
2023/07/06	2.2	25.24	1	25.30	25.35	1.2	7,695	0.02%
2023/07/05	6	25.23	11	25.56	25.35	-5	7,608	-0.07%
2023/07/04	20	26.80	6	27.44	26.55	14	7,426	0.19%
2023/07/03	0	0.00	3.3	25.50	25.50	-3.3	6,856	-0.05%
2023/06/27	1.3	22.09	1	22.05	21.85	0.3	6,615	0.00%
2023/06/26	1	22.45	9	22.78	22.30	-8	6,608	-0.12%
2023/06/21	6	22.94	2.5	23.06	22.95	3.6	6,567	0.05%
2023/06/20	6	22.33	2	22.50	22.60	4	6,451	0.06%
2023/06/19	0	0.00	1	22.25	22.30	-1	6,456	-0.02%
2023/06/16	9	22.71	10.2	22.55	22.60	-1.2	6,565	-0.02%
2023/06/15	2	23.13	14	23.27	23.10	-12	6,531	-0.18%
2023/06/14	21	23.08	12	23.00	23.20	9	6,413	0.14%
2023/06/13	5	22.72	12	22.59	22.55	-7	6,256	-0.11%
2023/06/12	7	22.75	4	22.85	22.40	3	6,262	0.05%
2023/06/09	22	22.28	16	22.58	22.70	6	6,134	0.10%
2023/06/08	2	21.75	5	21.32	21.35	-3	5,747	-0.05%
2023/06/07	13	21.65	7	21.41	21.15	6	5,610	0.11%
2023/06/06	16.2	22.31	18	21.83	21.60	-1.8	5,479	-0.03%
2023/06/05	2	22.25	8	21.42	22.65	-6	4,926	-0.12%
2023/06/02	15	20.88	7	20.57	20.60	8	4,660	0.17%
2023/06/01	4	19.96	1	20.05	20.10	3	4,478	0.07%
2023/05/31	9	19.97	1	20.25	19.80	8	4,426	0.18%
2023/05/30	6	21.04	9	20.41	20.00	-3	4,328	-0.07%
2023/05/29	7	20.79	7	20.89	20.80	0	3,989	0.00%
2023/05/26	6.5	20.83	4	20.89	20.65	2.5	3,914	0.06%
2023/05/25	7	20.78	6	20.87	20.65	1	3,919	0.03%
2023/05/24	44	19.91	39	19.97	19.90	5	3,547	0.14%
2023/05/23	6	18.80	16	19.38	19.50	-10	2,983	-0.34%
2023/05/22	5	16.73	6	17.04	17.75	-1	2,692	-0.04%
2023/05/18	0	0.00	1	15.65	15.60	-1	2,498	-0.04%
2023/05/11	1	14.80	0	0.00	14.85	1	2,619	0.04%
2023/04/27	0	0.00	2	15.45	15.25	-2	2,796	-0.07%
2023/04/25	3	14.93	0	0.00	14.80	3	2,893	0.10%
2023/04/18	0	16.70	0	0.00	15.80	0	2,878	0.00%
2023/04/12	0	0.00	2	16.40	16.50	-2	2,990	-0.07%
2023/04/06	0	16.23	0	0.00	15.85	0	2,983	0.00%
2023/03/27	1	16.85	1	16.75	16.70	0	2,960	0.00%
2023/03/24	1	17.10	0	0.00	17.20	1	2,982	0.03%
2023/03/21	1	17.25	2	16.85	17.20	-1	3,292	-0.03%
2023/03/20	1	16.55	0	0.00	16.40	1	3,126	0.03%
2023/03/17	1	16.50	1	16.40	16.55	0	3,058	0.00%
2023/03/15	3	16.25	0	0.00	16.20	3	2,869	0.10%
2023/03/14	5	16.09	2	15.85	15.65	3	2,731	0.11%
2023/03/13	0	0.00	5	15.70	15.80	-5	2,683	-0.19%
2023/03/10	0	0.00	5	15.65	15.60	-5	2,658	-0.19%
2023/03/07	4	15.85	4	15.80	15.75	0	2,676	0.00%
2023/02/24	0	0.00	1	16.20	15.75	-1	2,657	-0.04%
2023/02/23	7	15.81	5	15.61	16.25	2	2,458	0.08%
2023/02/16	5	15.18	0	0.00	14.90	5	2,337	0.21%
2023/02/13	1	14.45	12	14.43	14.40	-11	2,917	-0.38%
2023/02/10	1	14.25	0	0.00	14.10	1	3,141	0.03%
2023/02/03	0	0.00	3	14.60	14.70	-3	3,266	-0.09%
2023/02/02	1	14.70	1	14.60	14.55	0	3,284	0.00%
2023/02/01	1	14.45	0	0.00	14.40	1	3,287	0.03%
2023/01/30	2	14.30	1	14.25	14.30	1	3,706	0.03%
2023/01/17	0	0.00	5	13.95	13.80	-5	3,666	-0.14%
2023/01/16	8	13.75	8	13.99	13.75	0	3,670	0.00%
2023/01/13	8	13.81	3	14.25	13.55	5	3,651	0.14%
2023/01/12	0	0.00	0.6	13.66	13.65	-0.6	3,725	-0.02%
2023/01/11	0	0.00	0.1	13.85	13.80	-0.1	3,864	0.00%
2023/01/05	0	0.00	1	13.85	13.70	-1	3,872	-0.03%
2023/01/03	35	13.70	40	13.99	13.70	-5	3,834	-0.13%
2022/12/30	0	0.00	1	13.40	13.30	-1	3,710	-0.03%
2022/12/29	5	13.70	2	13.25	13.50	3	3,702	0.08%
2022/12/28	2	13.05	0	0.00	13.10	2	3,654	0.05%
2022/12/23	0	0.00	1	13.55	13.55	-1	3,654	-0.03%
2022/12/22	1	13.50	0	0.00	13.55	1	3,664	0.03%
2022/12/16	2	14.00	2	14.03	14.00	0	3,761	0.00%
2022/12/15	4	14.45	6	14.46	14.60	-2	3,704	-0.05%
2022/12/14	10	14.45	4	14.40	14.45	6	3,438	0.17%
2022/12/05	1	14.65	4	14.53	14.25	-3	3,255	-0.09%
2022/11/29	2	13.65	0	0.00	13.85	2	3,157	0.06%
2022/11/25	0	0.00	4	14.35	13.90	-4	3,138	-0.13%
2022/11/23	1	14.10	0	0.00	13.90	1	3,107	0.03%
2022/11/21	5	13.85	0	0.00	13.75	5	3,068	0.16%
2022/11/17	0	0.00	1	13.95	14.20	-1	3,022	-0.03%
2022/11/16	21	14.31	21	14.16	14.05	0	3,000	0.00%
2022/11/11	3	13.87	0	0.00	13.60	3	2,887	0.10%
2022/11/10	5	14.16	17	14.20	14.00	-12	2,881	-0.42%
2022/11/09	15	14.81	8	14.45	14.45	7	2,822	0.25%
2022/11/08	14	14.67	19	14.97	14.10	-5	2,298	-0.22%
2022/11/07	15	13.63	5	13.30	14.40	10	1,999	0.50%
2022/11/04	1	13.00	2	13.05	13.10	-1	1,915	-0.05%
2022/10/31	0	0.00	20	12.85	12.80	-20	1,903	-1.05%
2022/10/28	0	0.00	1	12.80	12.85	-1	1,886	-0.05%
2022/10/27	3	13.03	2	13.20	13.30	1	1,853	0.05%
2022/10/26	0	0.00	13	12.60	12.90	-13	1,609	-0.81%
2022/10/25	10	12.30	0	0.00	12.05	10	1,457	0.69%
2022/10/24	0	0.00	1	12.20	11.95	-1	1,702	-0.06%
2022/10/20	3	12.48	4	12.48	12.25	-1	1,756	-0.06%
2022/10/19	8	12.93	2	12.95	13.00	6	1,650	0.36%
2022/10/14	0	0.00	1	11.75	11.80	-1	1,538	-0.06%
2022/09/30	0	12.95	0	0.00	12.25	0	1,764	0.00%
2022/09/28	1	11.80	0	0.00	11.60	1	1,749	0.06%
2022/09/27	24	12.38	0	0.00	12.50	24	1,729	1.39%
2022/09/22	0	0.00	4	13.65	13.65	-4	1,650	-0.24%
2022/09/21	2	13.85	0	0.00	13.80	2	1,645	0.12%
2022/09/20	2	14.15	0	0.00	14.10	2	1,644	0.12%
2022/08/25	0	0.00	2.9	14.98	15.05	-2.9	1,645	-0.18%
2022/08/22	1	14.80	0	0.00	14.80	1	1,635	0.06%
2022/08/19	0	0.00	1	15.10	15.10	-1	1,621	-0.06%
2022/08/18	0	0.00	0.5	15.11	15.15	-0.5	1,612	-0.03%
2022/08/15	0.3	16.10	1	15.80	16.00	-0.7	1,536	-0.05%
2022/08/12	1	15.65	0	0.00	15.60	1	1,500	0.07%
2022/08/10	1	15.15	0	0.00	15.30	1	1,462	0.07%
2022/08/09	0	0.00	2	15.25	15.10	-2	1,453	-0.14%
2022/08/08	4	15.05	0	0.00	15.15	4	1,432	0.28%
2022/08/05	1	14.80	0	0.00	14.75	1	1,425	0.07%
2022/07/29	31	15.72	27	15.45	14.90	4	1,405	0.28%
2022/07/28	1	14.80	0	0.00	14.80	1	1,123	0.09%
2022/07/27	0	0.00	1	15.40	15.55	-1	1,045	-0.10%
2022/07/26	0	0.00	0.4	15.50	15.40	-0.4	1,021	-0.04%
2022/07/21	0	0.00	2	16.40	16.45	-2	1,002	-0.20%
2022/07/20	32	17.25	28	17.02	16.70	4	989	0.40%
2022/07/19	3	16.55	0	0.00	16.60	3	820	0.37%
2022/07/18	0	0.00	2	15.10	15.10	-2	754	-0.27%
2022/07/15	2	14.75	0	0.00	14.75	2	751	0.27%
2022/07/14	0.1	15.10	0	0.00	14.75	0.1	754	0.01%
2022/07/08	0.2	14.95	0	0.00	14.90	0.2	778	0.02%
2022/07/05	0	0.00	2	14.60	14.55	-2	807	-0.25%
2022/07/04	2	14.05	0	0.00	14.05	2	800	0.25%
2022/06/17	1	15.90	0	0.00	15.95	1	879	0.11%
2022/06/06	2	18.10	0	0.00	18.15	2	1,013	0.20%
2022/05/30	0	0.00	1	18.25	18.30	-1	1,091	-0.09%
2022/05/24	0	0.00	0	18.05	17.50	0	1,294	0.00%
2022/05/10	0	0.00	6	16.85	17.55	-6	1,591	-0.38%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/04/26	2	19.05	0	0.00	19.00	2	1,899	0.11%
2022/04/25	0	0.00	4	19.80	19.70	-4	1,899	-0.21%
2022/04/20	0	0.00	1	20.90	20.85	-1	1,956	-0.05%
2022/04/19	0	0.00	2	21.25	20.80	-2	1,978	-0.10%
2022/04/15	0	0.00	3	20.78	20.70	-3	2,022	-0.15%
2022/04/14	1	21.05	2	21.00	20.90	-1	2,098	-0.05%
2022/04/13	1	21.20	1	21.15	21.15	0	2,168	0.00%
2022/04/07	3	21.15	0	0.00	21.00	3	2,428	0.12%
2022/04/01	5	21.44	0	0.00	21.60	5	2,840	0.18%
2022/03/31	0	21.90	0	0.00	21.70	0	3,028	0.00%
2022/03/29	5	22.15	5	22.25	22.10	0	4,740	0.00%
2022/03/22	7	21.69	5	22.05	22.00	2	5,079	0.04%
2022/03/15	6	21.24	0	0.00	21.10	6	5,720	0.10%
2022/03/08	1	20.85	0	0.00	20.80	1	5,952	0.02%
2022/03/03	2	23.50	2	23.08	23.00	0	6,072	0.00%
2022/03/01	4	23.45	9	23.31	22.95	-5	6,171	-0.08%
2022/02/25	0	0.00	1	21.80	21.80	-1	6,069	-0.02%
2022/02/24	2	21.75	0	0.00	21.50	2	6,106	0.03%
2022/02/22	3	21.87	2	21.90	21.85	1	6,493	0.02%
2022/02/21	3	22.48	5	22.55	22.55	-2	6,549	-0.03%
2022/02/18	5	22.65	5	22.55	22.90	0	6,650	0.00%
2022/02/16	1	22.20	6	22.38	23.90	-5	6,815	-0.07%
2022/02/15	2	21.55	12	21.87	21.80	-10	6,950	-0.14%
2022/02/14	2	21.50	0	0.00	21.30	2	7,139	0.03%
2022/02/11	72	22.29	57	22.21	22.10	15	7,514	0.20%
2022/02/10	2	21.85	3	22.15	22.30	-1	8,106	-0.01%
2022/02/08	0	0.00	14	21.54	21.75	-14	8,543	-0.16%
2022/02/07	10	19.80	2	21.25	19.80	8	8,490	0.09%
2022/01/26	3	20.55	0	0.00	20.55	3	8,480	0.04%
2022/01/24	10	20.80	0	0.00	21.15	10	8,542	0.12%
2022/01/21	0	0.00	2	21.60	21.45	-2	8,575	-0.02%
2022/01/19	1	22.00	1	21.85	22.10	0	8,620	0.00%
2022/01/18	4	22.33	2	22.60	22.25	2	8,669	0.02%
2022/01/17	1	21.90	0	0.00	22.30	1	8,702	0.01%
2022/01/14	3	21.58	15	21.85	21.75	-12	8,757	-0.14%
2022/01/13	2	22.55	0	0.00	22.50	2	9,080	0.02%
2022/01/12	5	22.87	0.3	22.90	22.70	4.7	9,382	0.05%
2022/01/11	3	22.80	0	0.00	22.60	3	9,861	0.03%
2022/01/10	1	23.05	1	23.25	23.20	0	10,194	0.00%
2022/01/07	6	23.17	1	23.05	22.95	5	10,206	0.05%
2022/01/05	2	24.85	0	0.00	24.85	2	10,309	0.02%
2022/01/04	0	0.00	1	24.25	24.50	-1	10,302	-0.01%
2021/12/30	2	25.20	4	24.90	24.60	-2	10,504	-0.02%
2021/12/29	11	25.33	32	25.23	25.35	-21	10,455	-0.20%
2021/12/28	13	26.11	1	27.20	26.00	12	10,366	0.12%
2021/12/27	12	26.19	9	26.27	27.00	3	10,120	0.03%
2021/12/24	32.3	26.55	23	26.67	26.55	9.3	9,973	0.09%
2021/12/23	71	26.63	57.8	26.42	27.00	13.2	9,701	0.14%
2021/12/22	4	24.04	20	25.02	25.35	-16	8,351	-0.19%
2021/12/21	2	22.65	3	23.02	23.05	-1	8,071	-0.01%
2021/12/20	1	22.95	1	23.15	22.85	0	8,067	0.00%
2021/12/15	2	22.85	2	22.65	22.75	0	7,999	0.00%
2021/12/14	9	22.63	0	0.00	22.40	9	7,994	0.11%
2021/12/13	13	24.65	13	25.27	23.95	0	7,897	0.00%
2021/12/08	0	0.00	7	23.66	23.40	-7	7,574	-0.09%
2021/12/07	0	0.00	2	23.30	23.50	-2	7,530	-0.03%
2021/12/06	7	22.91	3	22.97	23.15	4	7,512	0.05%
2021/12/03	6	24.02	26	23.94	23.80	-20	7,506	-0.27%
2021/12/02	3	23.27	2	23.53	23.20	1	7,408	0.01%
2021/11/30	0	0.00	4	22.63	23.05	-4	7,521	-0.05%
2021/11/29	2	21.95	0	0.00	21.95	2	7,474	0.03%
2021/11/26	1	22.60	7	22.74	22.60	-6	7,489	-0.08%
2021/11/25	6	23.36	6	23.65	23.45	0	7,436	0.00%
2021/11/24	7	22.84	7	22.86	22.90	0	7,345	0.00%
2021/11/23	6	22.82	7	22.80	22.55	-1	7,339	-0.01%
2021/11/22	15	23.47	8	23.65	23.55	7	7,505	0.09%
2021/11/19	26	23.36	1	23.15	24.00	25	7,423	0.34%
2021/11/18	2	22.75	0	0.00	22.20	2	7,207	0.03%
2021/11/17	4	22.19	0	0.00	22.35	4	7,177	0.06%
2021/11/16	1	23.00	10	23.59	23.05	-9	7,081	-0.13%
2021/11/15	4.3	23.45	0	0.00	23.50	4.3	6,940	0.06%
2021/11/12	13	24.45	3	24.15	23.85	10	6,852	0.15%
2021/11/11	18.1	24.04	17	24.10	23.50	1.1	6,655	0.02%
2021/11/10	25.4	24.68	37.1	25.05	24.60	-11.7	6,471	-0.18%
2021/11/09	50.1	24.44	41	24.67	24.60	9.1	6,102	0.15%
2021/11/08	13	22.84	29	23.03	23.00	-16	5,501	-0.29%
2021/11/05	14	21.34	10	21.42	21.30	4	5,133	0.08%
2021/11/02	3	20.30	0	0.00	20.20	3	5,254	0.06%
2021/11/01	0	0.00	1	20.80	20.70	-1	5,247	-0.02%
2021/10/29	1	20.25	2	21.00	20.25	-1	5,226	-0.02%
2021/10/27	0	0.00	1	20.45	20.95	-1	5,280	-0.02%
2021/10/26	0	0.00	1	21.00	20.20	-1	5,301	-0.02%
2021/10/25	0	0.00	2	20.85	20.70	-2	5,337	-0.04%
2021/10/22	50	21.27	30	21.00	21.15	20	5,884	0.34%
2021/10/21	16	21.87	13	22.05	21.60	3	6,516	0.05%
2021/10/20	2	21.85	5	21.34	21.20	-3	6,362	-0.05%
2021/10/19	23	21.32	23	21.57	21.60	0	6,079	0.00%
2021/10/18	6	20.35	6	20.56	21.00	0	5,617	0.00%
2021/10/12	1	19.55	2	19.78	18.60	-1	5,170	-0.02%
2021/10/08	1	19.05	0	0.00	18.90	1	5,090	0.02%
2021/10/07	7	19.46	4	19.59	19.35	3	5,182	0.06%
2021/10/06	1	18.30	0	0.00	18.40	1	5,038	0.02%
2021/10/01	2	18.53	1	18.85	18.55	1	5,049	0.02%
2021/09/30	1	19.55	0	0.00	19.55	1	5,039	0.02%
2021/09/29	2	18.75	10	18.65	18.65	-8	5,046	-0.16%
2021/09/28	1	19.85	20	19.85	19.95	-19	5,086	-0.37%
2021/09/22	0	0.00	9	19.92	20.00	-9	5,324	-0.17%
2021/09/17	0	0.00	1	20.75	20.95	-1	5,376	-0.02%
2021/09/16	1	20.95	0	0.00	20.75	1	5,534	0.02%
2021/09/15	1	21.10	0	0.00	21.20	1	5,608	0.02%
2021/09/14	30	21.65	1	21.25	21.60	29	5,639	0.51%
2021/09/13	1	21.05	0	0.00	21.00	1	5,718	0.02%
2021/09/09	1	20.95	3	21.05	20.90	-2	5,966	-0.03%
2021/09/07	6	22.19	0	0.00	21.65	6	6,138	0.10%
2021/09/06	4	22.68	0	0.00	21.90	4	6,299	0.06%
2021/09/03	0	0.00	1	21.40	21.35	-1	6,268	-0.02%
2021/09/02	1	21.80	1	22.00	21.75	0	6,578	0.00%
2021/09/01	6	23.18	1	22.60	22.60	5	6,793	0.07%
2021/08/31	0	0.00	10	22.19	22.15	-10	6,930	-0.14%
2021/08/27	1	22.65	0	0.00	22.95	1	7,230	0.01%
2021/08/26	14	23.72	0	0.00	23.10	14	7,420	0.19%
2021/08/24	5	23.45	5	24.05	22.85	0	7,820	0.00%
2021/08/23	0	0.00	12	21.91	22.30	-12	7,848	-0.15%
2021/08/18	1	21.70	1	22.00	22.00	0	8,156	0.00%
2021/08/16	0	0.00	2	22.35	22.25	-2	8,497	-0.02%
2021/08/13	1	22.80	0	0.00	22.80	1	8,909	0.01%
2021/08/12	11	23.81	2	23.75	23.85	9	8,963	0.10%
2021/08/11	0	0.00	1	24.55	23.60	-1	9,109	-0.01%
2021/08/10	0	0.00	2	25.45	25.20	-2	9,133	-0.02%
2021/08/06	7	26.36	6	26.94	25.60	1	9,267	0.01%
2021/08/04	0	0.00	3	25.60	25.40	-3	9,342	-0.03%
2021/08/02	4	27.01	2	26.73	26.55	2	9,883	0.02%
2021/07/30	1	25.45	15	25.10	25.75	-14	9,904	-0.14%
2021/07/29	9	25.34	2	25.10	25.40	7	10,042	0.07%
2021/07/28	28	26.02	23	25.76	25.20	5	10,144	0.05%
2021/07/27	40	27.43	38	27.70	26.30	2	9,734	0.02%
2021/07/26	7	25.43	8	25.74	25.90	-1	9,183	-0.01%
2021/07/21	2	23.28	0	0.00	23.05	2	9,634	0.02%
2021/07/20	5	24.08	3	24.50	23.75	2	10,097	0.02%
2021/07/19	2	24.43	0	0.00	24.25	2	10,065	0.02%
2021/07/16	2	25.05	6	25.11	24.85	-4	10,094	-0.04%
2021/07/15	0	0.00	1	24.65	24.65	-1	10,091	-0.01%
2021/07/14	6	24.30	5	24.30	23.85	1	10,097	0.01%
2021/07/13	4	25.09	3	24.78	24.15	1	9,985	0.01%
2021/07/12	1	25.25	3	24.78	25.25	-2	9,952	-0.02%
2021/07/07	1	25.80	0	0.00	25.35	1	10,006	0.01%
2021/07/06	1	25.80	2	26.00	25.65	-1	10,041	-0.01%
2021/07/05	1	26.40	0	0.00	26.45	1	10,210	0.01%
2021/07/01	0	0.00	10	26.00	25.55	-10	10,493	-0.10%
2021/06/30	5	25.82	6	25.98	25.85	-1	10,595	-0.01%
2021/06/29	1	25.70	12	26.01	25.60	-11	10,873	-0.10%
2021/06/28	9	26.23	9	26.15	26.25	0	11,111	0.00%
2021/06/25	5	27.30	6	27.17	26.90	-1	11,160	-0.01%
2021/06/24	1	26.85	7	27.04	27.20	-6	11,083	-0.05%
2021/06/23	11	26.56	5	26.64	26.40	6	11,158	0.05%
2021/06/22	6	26.50	11	27.35	26.75	-5	11,554	-0.04%
2021/06/21	5	27.45	0	0.00	27.25	5	11,582	0.04%
2021/06/18	0	0.00	2	28.78	28.95	-2	12,734	-0.02%
2021/06/17	11	27.86	2	28.08	28.00	9	12,614	0.07%
2021/06/16	11	29.30	2	29.00	28.30	9	12,653	0.07%
2021/06/15	3	29.32	1	29.35	29.20	2	12,668	0.02%
2021/06/11	1	29.25	1	28.40	28.30	0	13,381	0.00%
2021/06/10	16	29.38	13	29.08	28.75	3	13,691	0.02%
2021/06/09	8	28.87	19	28.38	28.40	-11	13,488	-0.08%
2021/06/08	2	28.48	11	27.94	28.05	-9	13,317	-0.07%
2021/06/07	13	27.13	0	0.00	26.95	13	13,176	0.10%
2021/06/04	18	28.67	6	28.73	28.10	12	13,081	0.09%
2021/06/03	33	28.91	26	29.10	29.35	7	12,917	0.05%
2021/06/02	13	29.28	8	29.71	28.90	5	12,728	0.04%
2021/06/01	0	0.00	10	26.50	27.55	-10	12,238	-0.08%
2021/05/31	20	25.03	21	25.17	25.05	-1	12,379	-0.01%
2021/05/28	12	24.92	14	24.87	24.75	-2	12,336	-0.02%
2021/05/27	1	24.25	0	0.00	24.20	1	12,338	0.01%
2021/05/26	1	25.50	0	0.00	24.75	1	12,313	0.01%
2021/05/25	19	25.36	9	25.51	25.00	10	12,225	0.08%
2021/05/24	1	23.10	7	23.48	24.00	-6	12,164	-0.05%
2021/05/21	20	25.24	14	24.28	24.20	6	12,169	0.05%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	6	22.06	12	22.78	22.40	-6	12,046	-0.05%
2021/05/18	4	20.86	0	0.00	21.55	4	12,370	0.03%
2021/05/17	4	19.96	5	20.65	19.60	-1	12,405	-0.01%
2021/05/14	13	22.19	3	21.62	21.75	10	12,332	0.08%
2021/05/13	1	23.00	2	23.25	23.00	-1	12,184	-0.01%
2021/05/12	3	25.70	2	25.55	25.55	1	12,101	0.01%
2021/05/11	6	28.95	1	30.55	28.35	5	12,068	0.04%
2021/05/10	15	30.10	34	30.58	31.45	-19	11,997	-0.16%
2021/05/07	2	26.93	5	28.10	28.60	-3	12,049	-0.02%
2021/05/06	19	28.31	15	27.21	26.70	4	11,972	0.03%
2021/05/05	5	27.74	10	27.96	27.65	-5	11,813	-0.04%
2021/05/04	3	27.08	1	26.40	26.20	2	11,670	0.02%
2021/05/03	6	30.15	14	29.30	28.65	-8	11,560	-0.07%
2021/04/29	6	31.37	11	32.06	31.00	-5	11,524	-0.04%
2021/04/28	18	31.72	14	30.95	31.25	4	11,436	0.03%
2021/04/27	11	33.80	4	33.06	32.30	7	11,254	0.06%
2021/04/26	38	32.18	29	32.92	32.60	9	10,983	0.08%
2021/04/23	0	0.00	3	30.23	30.65	-3	10,542	-0.03%
2021/04/21	0	0.00	1	31.10	31.00	-1	10,573	-0.01%
2021/04/20	0	0.00	10	31.45	31.70	-10	10,615	-0.09%
2021/04/19	0	0.00	9	32.74	32.75	-9	10,752	-0.08%
2021/04/16	1	34.85	53	36.14	36.30	-52	10,808	-0.48%
2021/04/15	0	0.00	20	33.00	33.00	-20	10,947	-0.18%
2021/04/14	0	0.00	3	31.23	31.90	-3	11,113	-0.03%
2021/04/13	1	33.00	4	34.11	33.20	-3	11,241	-0.03%
2021/04/12	0	0.00	4	36.50	36.50	-4	11,296	-0.04%
2021/04/09	7	37.93	16	37.75	37.80	-9	11,456	-0.08%
2021/04/08	15.2	40.01	2	39.25	39.85	13.2	11,332	0.12%
2021/04/07	2	39.13	3	39.72	40.50	-1	11,139	-0.01%
2021/04/06	7	36.39	12	35.34	36.85	-5	11,109	-0.05%
2021/04/01	40.9	31.17	6	32.79	33.50	34.9	11,321	0.31%
2021/03/31	12.1	29.99	18.5	30.38	30.70	-6.5	11,137	-0.06%
2021/03/30	8	28.19	3	28.43	27.95	5	11,109	0.05%
2021/03/29	6	27.76	1	27.85	27.55	5	11,221	0.04%
2021/03/26	19	27.43	10	27.83	28.00	9	11,462	0.08%
2021/03/25	15	27.88	15.4	28.16	27.90	-0.4	11,748	0.00%
2021/03/24	7	25.59	20	26.55	26.75	-13	12,908	-0.10%
2021/03/23	114	26.18	64	25.16	24.35	50	13,165	0.38%	大買/
2021/03/22	1	26.40	5	26.40	26.40	-4	12,040	-0.03%
2021/03/19	0	0.00	5	24.00	24.00	-5	12,104	-0.04%
2021/03/18	1	21.85	50	21.85	21.85	-49	12,247	-0.40%
2021/03/17	37	19.62	34	19.42	19.90	3	12,261	0.02%
2021/03/16	4	18.65	14	18.30	19.00	-10	11,553	-0.09%
2021/03/15	12	18.08	8	18.10	18.05	4	11,407	0.04%
2021/03/12	1	17.60	1	17.65	17.65	0	11,400	0.00%
2021/03/09	0	0.00	5	16.65	16.95	-5	12,373	-0.04%
2021/03/04	3	17.68	5	17.65	17.30	-2	12,865	-0.02%
2021/03/02	4	18.03	2	17.20	17.35	2	13,058	0.02%
2021/02/25	3	17.70	6	17.50	17.50	-3	13,530	-0.02%
2021/02/23	1	18.10	21	17.87	17.60	-20	14,549	-0.14%
2021/02/22	25	19.04	19	19.07	18.75	6	16,106	0.04%
2021/02/19	21	18.56	24	18.66	18.40	-3	16,893	-0.02%
2021/02/18	39	18.67	7	18.78	18.50	32	17,339	0.18%
2021/02/17	0	0.00	8	17.63	17.65	-8	17,392	-0.05%
2021/02/05	12	16.08	1	16.40	16.05	11	18,457	0.06%
2021/02/04	1	16.20	0	0.00	16.15	1	18,575	0.01%
2021/02/03	0	0.00	10	16.50	16.10	-10	18,747	-0.05%
2021/02/02	0	0.00	5	15.93	16.05	-5	19,260	-0.03%
2021/02/01	22	15.52	29	15.61	16.00	-7	20,419	-0.03%
2021/01/29	0	0.00	3	15.28	15.65	-3	21,208	-0.01%
2021/01/28	2	14.20	0	0.00	14.30	2	21,057	0.01%
2021/01/27	0	0.00	1	14.05	14.05	-1	21,126	0.00%
2021/01/26	6	14.05	3	13.90	13.70	3	21,214	0.01%
2021/01/25	10	14.30	16	14.23	14.30	-6	21,304	-0.03%
2021/01/22	3	13.27	5.5	13.50	13.60	-2.5	21,881	-0.01%
2021/01/21	4	13.95	0	0.00	13.60	4	22,107	0.02%
2021/01/20	6	14.19	1	13.65	13.65	5	22,944	0.02%
2021/01/19	11	14.72	3	15.05	14.50	8	22,992	0.03%
2021/01/18	4	14.75	3	14.80	14.90	1	23,412	0.00%
2021/01/15	25.5	15.32	20	15.12	14.70	5.5	24,096	0.02%
2021/01/14	6	15.37	2	15.45	15.30	4	25,209	0.02%
2021/01/13	0	0.00	22	15.16	15.10	-22	25,440	-0.09%
2021/01/12	16	15.43	5	15.25	15.40	11	25,401	0.04%
2021/01/11	9	16.48	12	16.77	16.65	-3	25,317	-0.01%
2021/01/08	55	17.01	74	17.29	16.60	-19	25,313	-0.08%
2021/01/07	74	16.80	54	16.85	16.85	20	25,274	0.08%
2021/01/06	42	16.82	26	16.74	16.50	16	25,542	0.06%
2021/01/05	1	17.20	5	17.20	17.00	-4	25,605	-0.02%
2021/01/04	6	17.98	15	17.86	17.50	-9	25,605	-0.04%
2020/12/31	10	17.42	4	17.25	17.25	6	25,391	0.02%
2020/12/30	14	17.37	4	17.49	17.40	10	25,329	0.04%
2020/12/29	4	17.83	3	17.55	17.30	1	25,250	0.00%
2020/12/28	121	18.03	127	18.17	17.65	-6	25,122	-0.02%	大買/大賣/
2020/12/25	7	17.28	1	17.90	17.25	6	24,821	0.02%
2020/12/24	2	17.65	32	17.45	17.50	-30	24,665	-0.12%
2020/12/23	4	17.58	15	17.72	17.55	-11	24,380	-0.05%
2020/12/22	36	18.00	2	17.85	17.05	34	24,245	0.14%
2020/12/21	21	18.55	2	18.48	18.05	19	23,970	0.08%
2020/12/18	42	18.85	25	18.92	18.70	17	23,684	0.07%
2020/12/17	9	18.10	30	18.11	18.20	-21	22,522	-0.09%
2020/12/16	8	16.44	2	16.68	16.55	6	22,164	0.03%
2020/12/15	14	16.20	7	16.05	16.20	7	22,041	0.03%
2020/12/14	17	16.80	11	16.94	16.60	6	21,951	0.03%
2020/12/11	14	16.20	3	15.97	16.00	11	21,725	0.05%
2020/12/10	6	16.74	2	16.98	16.65	4	21,536	0.02%
2020/12/09	30	17.62	56	17.22	17.05	-26	21,348	-0.12%
2020/12/08	37	18.05	13	18.14	17.90	24	21,085	0.11%
2020/12/07	16	18.06	7	17.99	17.70	9	20,932	0.04%
2020/12/04	73	18.40	75	18.42	17.95	-2	20,725	-0.01%
2020/12/03	4	17.63	1	17.95	17.45	3	19,960	0.02%
2020/12/02	19	17.97	3	17.87	17.70	16	19,873	0.08%
2020/12/01	4	18.74	4	18.95	18.30	0	19,753	0.00%
2020/11/30	8	18.13	1	18.05	18.10	7	19,546	0.04%
2020/11/27	15	17.63	62	17.79	17.85	-47	19,607	-0.24%
2020/11/26	3	18.70	4	19.05	18.75	-1	19,397	-0.01%
2020/11/25	19	19.27	4	19.33	18.95	15	19,171	0.08%
2020/11/24	1	19.00	24	19.01	18.65	-23	18,775	-0.12%
2020/11/23	6	19.38	5	19.70	19.00	1	18,562	0.01%
2020/11/20	64	18.96	50	19.16	19.20	14	18,218	0.08%
2020/11/19	103	19.48	83	19.60	19.10	20	17,425	0.11%	大買/
2020/11/18	60	18.00	65	18.11	18.55	-5	15,774	-0.03%
2020/11/17	49	18.02	51	18.07	17.25	-2	14,842	-0.01%
2020/11/16	9	17.08	3	17.00	17.30	6	14,314	0.04%
2020/11/13	30	17.52	27	17.54	17.30	3	14,107	0.02%
2020/11/12	0	0.00	6	16.35	16.20	-6	13,180	-0.05%
2020/11/11	32	16.67	0	0.00	16.15	32	13,049	0.25%
2020/11/10	49	16.60	67	16.57	16.55	-18	12,829	-0.14%
2020/11/09	65	17.01	48	17.00	17.05	17	12,241	0.14%
2020/11/06	22	16.44	33	16.42	16.60	-11	10,997	-0.10%
2020/11/04	0	0.00	4	15.05	15.25	-4	9,771	-0.04%
2020/11/03	1	14.70	0	0.00	14.70	1	9,658	0.01%
2020/11/02	0	0.00	1	14.80	14.70	-1	9,540	-0.01%
2020/10/30	45	15.73	10	15.46	15.00	35	9,403	0.37%
2020/10/29	2	15.05	0	0.00	15.10	2	8,786	0.02%
2020/10/28	13	15.60	11	15.47	15.50	2	8,453	0.02%
2020/10/27	20	14.75	2	14.45	14.45	18	7,583	0.24%
2020/10/26	12	14.88	42	14.87	14.70	-30	7,463	-0.40%
2020/10/23	77	14.89	78	14.66	15.05	-1	7,132	-0.01%
2020/10/22	30	14.57	22	14.83	14.95	8	6,473	0.12%
2020/10/21	73	13.06	116	13.14	13.60	-43	5,302	-0.81%	大賣/
2020/10/19	20	12.50	1	12.50	12.60	19	4,951	0.38%
2020/10/16	4	12.34	3	12.60	12.30	1	4,874	0.02%
2020/10/15	0	0.00	30	12.90	12.55	-30	4,772	-0.63%
2020/10/14	7	12.46	27	12.64	13.00	-20	4,618	-0.43%
2020/10/13	17	12.35	2	12.40	12.40	15	4,163	0.36%
2020/10/12	42	11.50	19	11.49	11.30	23	3,893	0.59%
2020/10/08	4	11.15	0	0.00	11.20	4	3,884	0.10%
2020/10/06	1	11.15	0	0.00	11.15	1	3,893	0.03%
2020/10/05	2	11.00	12	10.98	11.00	-10	3,877	-0.26%
2020/09/30	0	0.00	4	11.01	10.90	-4	3,861	-0.10%
2020/09/29	6	10.78	2	11.00	10.65	4	3,801	0.11%
2020/09/28	2	10.80	0	0.00	10.70	2	3,805	0.05%
2020/09/25	4	10.88	1	10.55	10.70	3	3,799	0.08%
2020/09/24	12	10.95	9	11.00	11.05	3	3,692	0.08%
2020/09/23	15	11.41	5	11.37	11.20	10	3,630	0.28%
2020/09/22	25	12.70	25	12.39	11.75	0	3,599	0.00%
2020/09/21	0	0.00	10	11.92	12.35	-10	3,146	-0.32%
2020/09/17	0	0.00	50	11.25	11.25	-50	2,933	-1.70%
2020/09/16	0	0.00	1	11.30	11.15	-1	2,913	-0.03%
2020/09/10	0	0.00	7	11.10	10.95	-7	2,840	-0.25%
2020/09/09	27	11.05	20	11.05	11.00	7	2,828	0.25%
2020/09/08	1	11.05	5	11.20	11.00	-4	2,799	-0.14%
2020/09/07	11	11.57	5	11.25	11.20	6	2,771	0.22%
2020/09/04	4	11.19	0	0.00	11.25	4	2,752	0.15%
2020/09/03	20	11.50	40	11.35	11.40	-20	2,712	-0.74%
2020/09/02	37	11.80	3	11.80	11.90	34	2,642	1.29%
2020/09/01	7	11.30	3	11.30	11.35	4	2,443	0.16%
2020/08/28	0	0.00	11	10.66	10.55	-11	2,364	-0.47%
2020/08/27	5	11.05	0	0.00	10.80	5	2,341	0.21%
2020/08/26	43	11.00	0	0.00	11.05	43	2,369	1.81%
2020/08/25	5	11.30	5	11.50	11.45	0	2,334	0.00%
2020/08/24	0	0.00	1	11.75	11.30	-1	2,319	-0.04%
2020/08/20	10	11.05	1	10.60	10.75	9	2,208	0.41%
2020/08/19	28	11.96	27	11.73	11.75	1	2,095	0.05%
2020/08/18	44	10.74	41	10.55	11.10	3	1,767	0.17%
2020/08/10	10	9.70	20	9.72	9.73	-10	1,441	-0.69%
2020/08/07	0	0.00	2	9.71	9.74	-2	1,453	-0.14%
2020/08/04	3	9.90	0	0.00	9.90	3	1,465	0.20%
2020/07/30	1	9.81	2	9.82	9.78	-1	1,519	-0.07%
2020/07/29	4	10.02	0	0.00	9.80	4	1,516	0.26%
2020/07/28	3	9.62	6	9.67	10.05	-3	1,425	-0.21%
2020/07/27	6	9.51	6	9.69	9.37	0	1,378	0.00%
2020/07/24	3	9.50	0	0.00	9.31	3	1,407	0.21%
2020/07/21	0	0.00	2	9.66	9.60	-2	1,399	-0.14%
2020/07/20	2	9.48	0	0.00	9.57	2	1,395	0.14%
2020/07/13	20	10.30	24	10.10	10.10	-4	1,257	-0.32%
2020/07/10	24	9.85	0	0.00	9.87	24	1,223	1.96%
2020/07/09	0	0.00	1	10.05	10.00	-1	1,215	-0.08%
2020/07/07	1	10.20	0	0.00	10.20	1	1,194	0.08%
2020/07/03	0	0.00	1	10.05	9.96	-1	1,175	-0.09%
2020/07/02	0	0.00	2	10.10	10.05	-2	1,173	-0.17%
2020/07/01	3	10.35	0	0.00	10.05	3	1,164	0.26%
2020/06/29	6	9.57	0	0.00	9.60	6	1,021	0.59%
2020/06/19	0	0.00	2	9.96	9.88	-2	1,037	-0.19%
2020/06/16	0	0.00	3	9.56	9.68	-3	1,051	-0.29%
2020/06/12	5	9.43	2	9.46	9.50	3	1,216	0.25%
2020/06/11	2	9.82	0	0.00	9.64	2	1,226	0.16%
2020/06/04	20	10.05	0	0.00	10.05	20	1,260	1.59%
2020/06/03	1	10.05	2	10.13	10.15	-1	1,273	-0.08%
2020/06/02	0	0.00	2	10.35	10.10	-2	1,269	-0.16%
2020/06/01	0	0.00	6	9.92	10.00	-6	1,192	-0.50%
2020/05/29	18	10.10	10	10.05	9.94	8	1,190	0.67%
2020/05/26	0	0.00	1	9.55	9.48	-1	1,149	-0.09%
2020/05/18	0	0.00	1	10.05	9.92	-1	1,150	-0.09%
2020/05/15	0	0.00	1	9.74	9.70	-1	1,146	-0.09%
2020/05/14	0	0.00	1	10.15	9.81	-1	1,145	-0.09%
2020/05/13	10	10.05	4	10.10	10.05	6	1,137	0.53%
2020/05/12	5	10.02	2	9.97	9.92	3	1,132	0.26%
2020/05/11	8	10.21	6	10.30	10.20	2	1,159	0.17%
2020/05/08	0	0.00	1	10.50	10.40	-1	1,174	-0.09%
2020/05/07	1	10.15	2	10.40	10.15	-1	1,178	-0.08%
2020/05/06	0	0.00	18	10.24	10.40	-18	1,157	-1.56%
2020/05/05	2	10.25	0	0.00	10.15	2	1,146	0.17%
2020/05/04	3	10.30	2	10.80	10.10	1	1,141	0.09%
2020/04/30	2	9.90	2	9.98	10.00	0	1,085	0.00%
2020/04/29	0	0.00	4	10.15	10.15	-4	1,061	-0.38%
2020/04/27	2	9.17	3	9.25	9.25	-1	1,056	-0.09%
2020/04/23	1	8.82	0	0.00	8.80	1	1,081	0.09%
2020/04/21	7	8.74	0	0.00	8.59	7	1,100	0.64%
2020/04/16	0	0.00	16	8.85	9.03	-16	1,101	-1.45%
2020/04/15	16	8.77	0	0.00	8.91	16	1,112	1.44%
2020/04/07	10	8.28	0	0.00	8.30	10	1,286	0.78%
2020/04/06	2	8.05	2	8.13	8.07	0	1,307	0.00%
2020/04/01	0	0.00	1	8.00	8.05	-1	1,319	-0.08%
2020/03/31	0	0.00	20	7.94	7.90	-20	1,323	-1.51%
2020/03/30	2	7.69	4	7.81	7.88	-2	1,325	-0.15%
2020/03/27	23	8.39	1	8.45	7.92	22	1,333	1.65%
2020/03/26	0	0.00	3	7.78	7.94	-3	1,354	-0.22%
2020/03/25	2	7.35	3	7.40	7.37	-1	1,371	-0.07%
2020/03/24	3	6.89	10	6.99	6.99	-7	1,413	-0.50%
2020/03/23	2	6.75	0	0.00	6.73	2	1,425	0.14%
2020/03/20	0	0.00	2	7.18	7.18	-2	1,446	-0.14%
2020/03/19	2	7.20	2	7.50	6.75	0	1,442	0.00%
2020/03/17	1	7.47	0	0.00	7.44	1	1,287	0.08%
2020/03/16	0	0.00	1	8.24	7.80	-1	1,285	-0.08%
2020/03/13	2	7.91	0	0.00	8.12	2	1,275	0.16%
2020/03/12	0	0.00	1	8.90	8.78	-1	1,243	-0.08%
2020/03/10	1	9.35	2	9.57	9.57	-1	1,241	-0.08%
2020/03/09	2	9.95	0	0.00	9.55	2	1,246	0.16%
2020/03/05	0	0.00	3	10.27	10.25	-3	1,272	-0.24%
2020/03/04	0	0.00	3	10.07	10.10	-3	1,273	-0.24%
2020/03/03	0	0.00	1	10.15	10.10	-1	1,284	-0.08%
2020/03/02	1	10.00	0	0.00	9.97	1	1,294	0.08%
2020/02/27	6	10.31	0	0.00	10.05	6	1,296	0.46%
2020/02/26	0	0.00	2	10.65	10.40	-2	1,345	-0.15%
2020/02/25	4	10.40	1	10.50	10.40	3	1,343	0.22%
2020/02/24	2	10.73	0	0.00	10.60	2	1,349	0.15%
2020/02/21	2	10.78	1	10.80	10.75	1	1,378	0.07%
2020/02/20	3	10.80	3	10.87	10.90	0	1,403	0.00%
2020/02/19	0	0.00	5	10.88	10.95	-5	1,548	-0.32%
2020/02/18	3	10.70	1	10.90	10.70	2	1,552	0.13%
2020/02/17	2	10.78	2	10.85	10.80	0	1,552	0.00%
2020/02/14	1	10.90	3	11.00	10.85	-2	1,550	-0.13%
2020/02/13	2	10.83	0	0.00	10.85	2	1,556	0.13%
2020/02/12	5	10.97	6	11.05	11.00	-1	1,559	-0.06%
2020/02/11	4	10.79	2	11.05	10.75	2	1,519	0.13%
2020/02/10	3	11.07	4	11.14	10.90	-1	1,491	-0.07%
2020/02/07	3	10.60	0	0.00	10.60	3	1,417	0.21%
2020/02/06	0	0.00	4	10.70	10.80	-4	1,417	-0.28%
2020/02/05	2	10.35	1	10.45	10.40	1	1,424	0.07%
2020/02/04	0	0.00	1	10.40	10.50	-1	1,422	-0.07%
2020/02/03	1	10.15	0	0.00	10.10	1	1,455	0.07%
2020/01/30	3	10.93	0	0.00	10.80	3	1,658	0.18%
2020/01/20	0	0.00	2	12.00	12.00	-2	1,710	-0.12%
2020/01/17	4	11.98	12	12.06	11.90	-8	1,703	-0.47%
2020/01/16	2	11.88	1	12.00	11.85	1	1,678	0.06%
2020/01/15	2	11.95	7	12.03	11.90	-5	1,680	-0.30%
2020/01/13	0	0.00	2	11.93	11.90	-2	1,662	-0.12%
2020/01/10	1	11.60	0	0.00	11.65	1	1,695	0.06%
2020/01/09	3	11.65	1	11.70	11.70	2	1,690	0.12%
2020/01/08	4	12.08	3	12.27	11.75	1	1,704	0.06%
2020/01/07	5	12.12	4	12.21	12.00	1	1,673	0.06%
2020/01/06	2	12.00	0	0.00	11.95	2	1,645	0.12%
2020/01/03	3	12.22	2	12.23	12.20	1	1,645	0.06%
2020/01/02	2	12.48	9	12.52	12.50	-7	1,611	-0.43%
2019/12/31	2	12.08	1	12.15	12.10	1	1,544	0.06%
2019/12/27	1	12.00	2	12.10	12.00	-1	1,536	-0.07%
2019/12/26	0	0.00	2	11.90	12.00	-2	1,526	-0.13%
2019/12/25	0	0.00	1	11.85	11.85	-1	1,525	-0.07%
2019/12/23	3	11.83	0	0.00	11.75	3	1,545	0.19%
2019/12/20	0	0.00	10	12.10	12.20	-10	1,525	-0.66%
2019/12/19	1	11.95	0	0.00	11.95	1	1,498	0.07%
2019/12/17	6	11.61	7	11.68	11.70	-1	1,448	-0.07%
2019/12/16	5	11.35	0	0.00	11.35	5	1,473	0.34%
2019/12/11	0	0.00	2	11.68	11.65	-2	1,468	-0.14%
2019/12/05	2	11.75	6	11.73	11.80	-4	1,512	-0.26%
2019/12/04	1	11.65	2	11.78	11.75	-1	1,499	-0.07%
2019/12/03	1	11.60	2	11.60	11.60	-1	1,493	-0.07%
2019/12/02	1	11.25	1	11.30	11.30	0	1,511	0.00%
2019/11/28	1	11.55	1	11.70	11.60	0	1,521	0.00%
2019/11/25	2	11.58	4	11.56	11.45	-2	1,507	-0.13%
2019/11/21	0	0.00	187	11.15	11.15	-187	1,512	-12.36%	大賣/鉅額交易
2019/11/20	0	0.00	16	11.14	11.10	-16	1,511	-1.06%
2019/11/18	6	11.15	11	11.35	11.15	-5	1,473	-0.34%
2019/11/01	4	11.16	0	0.00	11.15	4	1,966	0.20%
2019/10/29	41	12.06	24	12.08	11.55	17	2,050	0.83%
2019/10/28	0	0.00	2	11.80	11.90	-2	1,876	-0.11%
2019/10/03	0	0.00	1	10.80	10.80	-1	2,860	-0.03%
2019/10/01	1	10.70	8	10.70	10.70	-7	3,030	-0.23%
2019/09/26	5	11.10	0	0.00	11.10	5	3,158	0.16%
2019/09/24	0	0.00	1	11.40	11.40	-1	3,392	-0.03%
2019/09/16	0	0.00	1	11.45	11.40	-1	5,180	-0.02%
2019/09/05	2	11.25	0	0.00	11.20	2	5,298	0.04%
2019/09/04	1	11.30	4	11.40	11.35	-3	5,296	-0.06%
2019/09/03	1	11.25	1	11.45	11.25	0	5,253	0.00%
2019/08/27	2	11.35	0	0.00	11.35	2	5,327	0.04%
2019/08/19	0	0.00	1	11.60	11.65	-1	5,919	-0.02%
2019/08/16	0	0.00	5	11.40	11.40	-5	5,906	-0.08%
2019/08/15	6	11.41	0	0.00	11.35	6	5,894	0.10%
2019/08/08	2	12.43	1	12.70	12.40	1	5,792	0.02%
2019/08/06	3	12.45	24	12.42	12.25	-21	5,674	-0.37%
2019/08/05	5	11.95	1	12.15	12.15	4	5,412	0.07%
2019/08/02	0	0.00	16	12.00	11.70	-16	5,353	-0.30%
2019/08/01	0	0.00	1	11.85	11.75	-1	5,270	-0.02%
2019/07/30	7	11.65	3	11.85	11.50	4	5,202	0.08%
2019/07/29	1	11.90	0	0.00	11.90	1	5,169	0.02%
2019/07/26	0	0.00	1	12.10	12.05	-1	5,157	-0.02%
2019/07/25	6	12.40	1	12.20	12.20	5	5,143	0.10%
2019/07/24	0	0.00	1	12.05	12.05	-1	5,046	-0.02%
2019/07/23	2	12.10	2	12.10	12.00	0	5,015	0.00%
2019/07/22	2	12.13	2	12.13	12.05	0	4,982	0.00%
2019/07/19	4	12.28	4	12.39	12.05	0	4,969	0.00%
2019/07/18	1	12.15	1	12.05	12.00	0	4,897	0.00%
2019/07/17	1	12.00	1	12.00	12.05	0	4,864	0.00%
2019/07/16	11	12.19	2	12.18	12.20	9	4,855	0.19%
2019/07/15	4	12.01	2	12.10	12.10	2	4,826	0.04%
2019/07/12	207	12.50	4	12.56	12.40	203	4,734	4.29%	大買/鉅額交易
2019/07/11	11	13.31	10	13.37	13.10	1	4,624	0.02%
2019/07/10	5	13.32	12	13.43	13.75	-7	4,472	-0.16%
2019/07/09	1	12.50	1	12.65	12.50	0	4,137	0.00%
2019/07/08	2	12.50	1	12.75	12.45	1	4,097	0.02%
2019/07/05	4	12.46	14	12.40	12.45	-10	4,038	-0.25%
2019/07/04	6	12.93	2	12.95	12.90	4	4,030	0.10%
2019/07/03	1	12.80	7	12.98	12.80	-6	3,992	-0.15%
2019/07/02	5	13.00	2	12.93	12.80	3	4,026	0.07%
2019/07/01	4	12.90	24	12.88	13.05	-20	4,113	-0.49%
2019/06/28	1	12.60	4	12.74	13.00	-3	4,020	-0.07%
2019/06/27	65	12.93	32	12.96	13.00	33	3,877	0.85%
2019/06/26	2	12.33	5	12.49	12.65	-3	3,282	-0.09%
2019/06/25	7	11.89	1	11.60	11.50	6	2,854	0.21%
2019/06/24	0	0.00	7	11.45	11.75	-7	2,509	-0.28%
2019/06/21	0	0.00	6	11.10	10.70	-6	2,293	-0.26%
2019/06/18	2	10.80	0	0.00	10.70	2	2,213	0.09%
2019/06/17	0	0.00	2	10.50	10.45	-2	2,136	-0.09%
2019/06/14	0	0.00	1	10.10	10.10	-1	2,227	-0.04%
2019/06/12	6	9.99	0	0.00	9.98	6	2,224	0.27%
2019/06/10	0	0.00	2	10.05	10.10	-2	2,229	-0.09%
2019/06/06	5	10.30	0	0.00	10.15	5	2,238	0.22%
2019/06/05	1	10.55	0	0.00	10.45	1	2,225	0.04%
2019/06/04	0	0.00	5	10.65	10.35	-5	2,212	-0.23%
2019/05/31	0	0.00	26	11.01	11.05	-26	2,114	-1.23%
2019/05/30	2	11.10	0	0.00	10.95	2	2,092	0.10%
2019/05/29	22	11.50	12	11.15	11.15	10	2,020	0.49%
2019/05/28	6	10.92	7	11.40	11.40	-1	1,689	-0.06%
2019/05/27	3	10.43	0	0.00	10.40	3	1,478	0.20%
2019/05/23	20	9.95	0	0.00	9.97	20	1,457	1.37%
2019/05/21	0	0.00	1	9.80	9.98	-1	1,449	-0.07%
2019/05/16	0	0.00	3	10.00	9.85	-3	1,512	-0.20%
2019/05/14	3	10.02	0	0.00	10.05	3	1,546	0.19%
2019/05/06	0	0.00	3	9.97	9.85	-3	1,486	-0.20%
2019/05/03	0	0.00	1	9.86	9.97	-1	1,490	-0.07%
2019/05/02	5	9.71	0	0.00	9.74	5	1,484	0.34%
2019/04/24	0	0.00	2	10.20	10.05	-2	1,499	-0.13%
2019/04/17	2	10.35	0	0.00	10.40	2	1,455	0.14%
2019/04/16	2	10.50	0	0.00	10.45	2	1,447	0.14%
2019/04/10	3	10.77	7	10.75	10.55	-4	1,397	-0.29%
2019/04/08	1	11.45	0	0.00	11.50	1	1,295	0.08%
2019/04/01	0	0.00	4	10.90	10.90	-4	1,140	-0.35%
2019/03/26	0	10.55	0	0.00	10.50	0	1,285	0.00%
2019/03/22	3	10.35	0	0.00	10.45	3	1,289	0.23%
2019/03/20	0	0.00	1	10.70	10.50	-1	1,264	-0.08%
2019/03/19	8	11.15	7	11.28	10.60	1	1,246	0.08%
2019/03/13	0	0.00	1	10.40	10.30	-1	1,083	-0.09%
2019/02/18	0	0.00	6	10.14	10.35	-6	1,064	-0.56%
2019/02/14	0	0.00	1	10.15	9.93	-1	1,030	-0.10%
2019/02/13	2	10.03	1	9.80	10.00	1	1,015	0.10%
2019/02/12	0	0.00	1	9.70	9.73	-1	979	-0.10%
2019/01/24	10	9.61	12	9.65	9.64	-2	1,091	-0.18%
2019/01/18	5	9.49	0	0.00	9.56	5	1,107	0.45%
2019/01/17	0	0.00	2	9.65	9.41	-2	1,116	-0.18%
2019/01/15	0	0.00	1	9.26	9.25	-1	1,105	-0.09%
2019/01/11	2	9.41	0	0.00	9.33	2	1,114	0.18%
2019/01/09	2	9.57	3	9.58	9.50	-1	1,123	-0.09%
2019/01/08	2	9.40	0	0.00	9.31	2	1,132	0.18%
2018/12/26	5	9.75	0	0.00	9.75	5	1,241	0.40%
2018/12/25	0	0.00	1	10.60	10.30	-1	1,209	-0.08%
2018/12/24	15	10.70	0	0.00	10.60	15	1,155	1.30%
2018/12/21	1	10.05	2	10.07	10.45	-1	1,001	-0.10%
2018/12/19	3	9.93	2	9.97	9.83	1	917	0.11%
2018/12/18	8	9.95	8	10.01	9.83	0	912	0.00%
2018/12/07	1	9.50	0	0.00	9.62	1	946	0.11%
2018/11/29	1	9.77	1	10.00	9.71	0	1,128	0.00%
2018/11/28	1	9.69	0	0.00	9.70	1	1,137	0.09%
2018/11/14	0	0.00	3	9.88	9.94	-3	1,582	-0.19%
2018/11/12	0	0.00	1	10.05	10.10	-1	1,608	-0.06%
2018/11/08	1	10.20	1	10.55	10.15	0	1,677	0.00%
2018/11/05	1	10.20	0	0.00	10.05	1	1,749	0.06%
2018/11/02	0	0.00	1	10.70	10.25	-1	1,755	-0.06%
2018/10/29	0	0.00	1	9.24	9.25	-1	1,763	-0.06%
2018/10/16	1	10.55	1	10.40	10.35	0	2,609	0.00%
2018/10/12	0	0.00	3	9.65	9.91	-3	2,664	-0.11%
2018/10/09	0	0.00	2	11.25	11.10	-2	2,908	-0.07%
2018/10/08	1	11.10	0	0.00	11.20	1	2,883	0.03%
2018/10/05	3	11.40	0	0.00	11.40	3	2,890	0.10%
2018/09/28	0	0.00	1	13.05	12.75	-1	3,015	-0.03%
2018/09/26	5	12.86	5	12.88	12.65	0	3,499	0.00%
2018/09/21	1	12.30	0	0.00	12.50	1	3,509	0.03%
2018/09/20	0	0.00	4	12.35	12.30	-4	3,504	-0.11%
2018/09/14	0	0.00	3	12.73	12.80	-3	3,671	-0.08%
2018/09/13	1	12.40	0	0.00	12.45	1	3,700	0.03%
2018/09/12	2	12.60	0	0.00	12.35	2	3,709	0.05%
2018/09/11	2	12.55	0	0.00	12.65	2	3,752	0.05%
2018/09/10	1	13.25	0	0.00	12.35	1	3,756	0.03%
2018/09/07	6	13.08	1	13.95	13.15	5	3,808	0.13%
2018/09/06	0	0.00	2	13.70	13.95	-2	3,792	-0.05%
2018/09/05	2	14.65	0	0.00	14.20	2	3,800	0.05%
2018/09/04	0	0.00	1	14.50	14.15	-1	3,764	-0.03%
2018/09/03	1	14.10	1	14.40	14.30	0	3,806	0.00%
2018/08/31	4	14.35	2	14.40	14.00	2	3,770	0.05%
2018/08/30	5	14.11	5	13.98	13.85	0	3,686	0.00%
2018/08/29	0	0.00	5	14.40	14.40	-5	3,660	-0.14%
2018/08/28	0	0.00	1	13.20	13.10	-1	3,568	-0.03%
2018/08/27	0	0.00	4	13.09	13.10	-4	3,589	-0.11%
2018/08/24	3	13.00	0	0.00	12.90	3	3,630	0.08%
2018/08/21	0	0.00	4	13.26	13.30	-4	3,860	-0.10%
2018/08/20	2	14.10	0	0.00	14.10	2	3,895	0.05%
2018/08/17	1	14.25	0	0.00	14.15	1	3,911	0.03%
2018/08/16	2	14.08	7	14.45	14.50	-5	3,926	-0.13%
2018/08/15	6	13.71	0	0.00	13.80	6	3,977	0.15%
2018/08/14	5	14.00	0	0.00	14.10	5	4,041	0.12%
2018/08/13	4	14.18	0	0.00	14.35	4	4,102	0.10%
2018/08/10	1	15.60	0	0.00	15.65	1	4,071	0.02%
2018/08/09	1	15.65	0	0.00	15.65	1	4,101	0.02%
2018/08/08	0	0.00	10	15.85	15.85	-10	4,171	-0.24%
2018/08/03	10	15.60	0	0.00	15.80	10	4,451	0.22%
2018/08/02	3	16.00	1	16.00	15.80	2	4,597	0.04%
2018/08/01	1	16.40	6	16.30	16.20	-5	4,757	-0.11%
2018/07/30	1	17.00	1	16.60	16.70	0	4,844	0.00%
2018/07/26	12	17.07	12	17.22	16.65	0	4,929	0.00%
2018/07/25	4	16.94	36	17.26	17.05	-32	4,817	-0.66%
2018/07/20	1	15.50	0	0.00	15.20	1	4,913	0.02%
2018/07/18	20	15.86	15	15.95	15.95	5	5,213	0.10%
2018/07/17	1	15.70	0	0.00	15.60	1	5,226	0.02%
2018/07/10	0	0.00	2	14.65	14.65	-2	5,682	-0.04%
2018/07/09	1	14.90	0	0.00	14.80	1	6,051	0.02%
2018/07/06	2	15.53	1	15.00	15.25	1	6,270	0.02%
2018/07/05	4	15.69	2	15.85	15.75	2	6,463	0.03%
2018/07/04	1	14.50	3	15.12	15.20	-2	6,224	-0.03%
2018/07/03	1	14.30	6	14.40	13.85	-5	6,499	-0.08%
2018/07/02	0	0.00	2	14.55	14.45	-2	6,876	-0.03%
2018/06/29	8	14.74	0	0.00	14.65	8	7,726	0.10%
2018/06/28	0	0.00	1	14.85	14.75	-1	8,094	-0.01%
2018/06/27	2	15.38	1	15.30	15.15	1	8,423	0.01%
2018/06/26	7	14.93	7	15.17	15.50	0	8,627	0.00%
2018/06/25	3	14.62	0	0.00	14.40	3	8,774	0.03%
2018/06/22	16	15.07	2	15.30	14.85	14	9,006	0.16%
2018/06/21	16	15.75	0	0.00	15.80	16	9,407	0.17%
2018/06/20	1	16.50	0	0.00	16.00	1	10,062	0.01%
2018/06/19	2	16.80	0	0.00	16.50	2	10,546	0.02%
2018/06/14	1	17.10	0	0.00	16.80	1	12,274	0.01%
2018/06/13	0	0.00	1	16.95	16.95	-1	12,508	-0.01%
2018/06/12	0	0.00	9	16.90	16.85	-9	12,583	-0.07%
2018/06/11	1	17.35	5	17.55	17.35	-4	12,666	-0.03%
2018/06/06	5	18.25	0	0.00	18.05	5	13,307	0.04%
2018/06/01	1	17.85	0	0.00	17.70	1	14,577	0.01%
2018/05/30	2	17.80	4	17.70	18.00	-2	15,866	-0.01%
2018/05/29	3	17.33	0	0.00	17.20	3	16,729	0.02%
2018/05/28	0	0.00	1	18.20	17.70	-1	17,252	-0.01%
2018/05/23	2	18.20	0	0.00	18.25	2	19,473	0.01%
2018/05/17	0	0.00	2	18.65	18.65	-2	19,691	-0.01%
2018/05/16	4	19.01	0	0.00	18.90	4	19,711	0.02%
2018/05/15	0	0.00	4	18.75	18.55	-4	19,715	-0.02%
2018/05/14	0	0.00	2	18.73	18.30	-2	19,746	-0.01%
2018/05/10	1	19.95	1	20.30	20.10	0	19,658	0.00%
2018/05/09	4	20.93	4	20.68	20.20	0	19,617	0.00%
2018/05/08	1	19.90	0	0.00	19.70	1	19,609	0.01%
2018/05/07	1	19.80	0	0.00	19.70	1	19,730	0.01%
2018/05/04	1	20.35	8	20.21	20.20	-7	20,048	-0.03%
2018/04/30	3	20.73	2	20.00	20.25	1	20,813	0.00%
2018/04/27	1	19.50	1	19.30	20.50	0	21,028	0.00%
2018/04/25	17	20.10	10	20.08	20.20	7	21,444	0.03%
2018/04/24	3	20.15	4	20.50	19.70	-1	21,421	0.00%
2018/04/23	37	22.40	38	21.97	21.75	-1	21,234	0.00%
2018/04/20	0	0.00	5	22.20	21.90	-5	21,144	-0.02%
2018/04/19	14	22.93	11	23.43	22.80	3	21,078	0.01%
2018/04/18	2	21.55	7.5	21.89	22.15	-5.5	21,106	-0.03%
2018/04/17	5	22.03	4	22.05	21.00	1	21,294	0.00%
2018/04/13	3	23.58	8	23.46	23.15	-5	21,163	-0.02%
2018/04/12	9	23.41	14	23.37	23.10	-5	20,778	-0.02%
2018/04/11	2	23.18	3	23.02	22.95	-1	20,546	0.00%
2018/04/10	4	23.04	0	0.00	23.00	4	20,305	0.02%
2018/04/09	19.5	24.77	13	24.68	24.20	6.5	20,075	0.03%
2018/04/03	19	24.49	22	24.06	24.80	-3	19,766	-0.02%
2018/04/02	46	24.79	78	24.85	24.20	-32	19,384	-0.17%
2018/03/31	20	23.38	3	23.27	23.90	17	18,544	0.09%
2018/03/30	8	22.76	7	22.93	22.20	1	18,169	0.01%
2018/03/29	6	23.78	5	23.89	23.45	1	17,840	0.01%
2018/03/28	3	23.68	1	23.25	23.60	2	17,599	0.01%
2018/03/27	7	23.37	3	23.27	23.30	4	17,423	0.02%
2018/03/26	14	24.69	13	24.54	23.20	1	17,178	0.01%
2018/03/23	34	24.17	39	23.87	24.30	-5	16,765	-0.03%
2018/03/22	14	23.99	19	24.92	23.20	-5	16,108	-0.03%
2018/03/21	12	26.50	239	26.75	25.45	-227	15,576	-1.46%	大賣/鉅額交易
2018/03/20	449	25.15	210	25.14	25.75	239	14,514	1.65%	大買/大賣/鉅額交易
2018/03/19	18	23.24	4	22.78	23.45	14	13,762	0.10%
2018/03/16	1	22.10	0	0.00	21.35	1	13,532	0.01%
2018/03/15	8	21.68	3	21.67	21.60	5	13,522	0.04%
2018/03/14	4	22.60	5	22.70	22.50	-1	13,429	-0.01%
2018/03/13	10	23.08	16	22.72	23.10	-6	13,352	-0.04%
2018/03/12	19	21.21	6	21.53	22.05	13	13,259	0.10%
2018/03/09	1	24.50	9	23.39	22.95	-8	13,083	-0.06%
2018/03/08	12	28.16	16	28.43	25.45	-4	12,833	-0.03%
2018/03/07	8	27.37	35.5	27.37	28.25	-27.5	12,386	-0.22%
2018/03/06	33.5	24.57	8	24.59	25.70	25.5	12,016	0.21%
2018/03/05	17	23.06	2	22.55	23.40	15	11,526	0.13%
2018/03/02	16	20.03	23	20.23	21.30	-7	10,741	-0.07%
2018/03/01	23	19.55	15	19.38	19.40	8	9,776	0.08%
2018/02/27	13	19.57	25	19.30	19.85	-12	9,232	-0.13%
2018/02/26	53	20.07	58	20.28	20.40	-5	8,440	-0.06%
2018/02/23	21	18.24	7	18.24	18.55	14	7,520	0.19%
2018/02/22	15	16.67	8	16.78	16.90	7	6,916	0.10%
2018/02/21	5	16.10	1	16.10	16.10	4	6,658	0.06%
2018/02/12	1	14.95	0	0.00	14.65	1	6,559	0.02%
2018/02/08	8	15.35	8	15.25	14.95	0	6,398	0.00%
2018/02/07	6	15.60	0	0.00	15.30	6	6,356	0.09%
2018/02/06	0	0.00	4	15.43	15.35	-4	6,289	-0.06%
2018/02/02	15	17.75	15	17.50	17.30	0	6,130	0.00%
2018/02/01	20	17.95	36	17.89	17.75	-16	6,086	-0.26%
2018/01/31	30	17.85	25	17.41	18.00	5	5,977	0.08%
2018/01/30	6	17.60	10	17.46	17.40	-4	5,781	-0.07%
2018/01/29	22	18.44	18	18.24	18.50	4	5,603	0.07%
2018/01/26	12	17.99	4	17.83	17.60	8	5,201	0.15%
2018/01/25	23	17.28	33	17.70	17.65	-10	5,043	-0.20%
2018/01/24	28	18.17	15	17.87	17.65	13	4,932	0.26%
2018/01/23	75	17.63	71	17.26	17.20	4	4,276	0.09%
2018/01/22	76	16.76	76	16.79	17.35	0	3,898	0.00%
2018/01/19	9	15.73	8	15.83	15.80	1	3,421	0.03%
2018/01/18	7	15.09	5	14.97	14.90	2	3,179	0.06%
2018/01/17	0	0.00	5	14.66	14.55	-5	3,059	-0.16%
2018/01/16	30	14.61	22	14.45	14.40	8	3,069	0.26%
2018/01/15	6	14.60	8	14.50	14.45	-2	3,015	-0.07%
2018/01/12	6	15.24	5	15.47	15.00	1	2,958	0.03%
2018/01/11	15	15.21	1	15.45	15.45	14	2,714	0.52%