映泰 (2399)-中國信託-永康券商分點個股進出

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
31.30
漲跌
▼0.90
漲幅
-2.80%
成交量
6,726張
產業
上市電腦週邊類股
333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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	2	32.50	1	32.25	31.30	1	39,549	0.00%
2024/11/21	3	32.53	6	32.48	32.20	-3	39,457	-0.01%
2024/11/20	28	32.49	25	32.71	32.45	3	39,385	0.01%
2024/11/19	6	33.40	3	33.80	33.35	3	39,253	0.01%
2024/11/18	20	31.20	26	31.44	31.05	-6	38,899	-0.02%
2024/11/15	2	32.10	3	32.00	31.65	-1	38,821	0.00%
2024/11/14	0	0.00	45	32.62	32.60	-45	38,709	-0.12%
2024/11/13	13	33.48	24	33.42	33.20	-11	38,604	-0.03%
2024/11/12	41	34.65	51	33.67	33.55	-10	38,478	-0.03%
2024/11/11	5	36.01	5.8	35.62	35.70	-0.8	38,247	0.00%
2024/11/08	16.8	36.34	12	36.65	35.15	4.8	37,908	0.01%
2024/11/07	51	36.48	69.8	35.70	35.20	-18.8	37,409	-0.05%
2024/11/06	80	35.53	69	35.13	35.20	11	36,930	0.03%
2024/11/05	119	35.61	89	35.13	35.85	30	36,500	0.08%	大買/
2024/11/04	42.8	33.44	39	34.06	34.05	3.8	36,142	0.01%
2024/11/01	52	33.63	52	34.01	34.00	0	35,886	0.00%
2024/10/30	7	35.71	5.1	35.69	34.30	1.9	35,663	0.01%
2024/10/29	65.1	36.13	66.3	35.70	35.60	-1.2	35,094	0.00%
2024/10/28	23	38.01	52	37.33	36.45	-29	34,467	-0.08%
2024/10/25	44	41.13	48	40.62	40.50	-4	33,786	-0.01%
2024/10/24	65	43.09	58	41.41	41.00	7	33,600	0.02%
2024/10/23	81	43.44	170	43.16	43.20	-89	32,839	-0.27%	大賣/
2024/10/22	115	42.69	93	42.76	43.10	22	31,834	0.07%	大買/
2024/10/21	16	42.15	24	42.08	42.60	-8	30,924	-0.03%
2024/10/18	119.3	42.69	84	41.55	41.05	35.3	30,272	0.12%	大買/
2024/10/17	183	43.12	72.2	42.50	41.80	110.8	29,409	0.38%	大買/鉅額交易
2024/10/16	76	41.95	195	41.52	43.10	-119	28,063	-0.42%	大賣/鉅額交易
2024/10/15	52	40.30	37	39.81	39.20	15	26,812	0.06%
2024/10/14	147	39.63	80	39.79	39.80	67	26,127	0.26%	大買/
2024/10/11	103	39.24	69	39.45	37.70	34	24,890	0.14%	大買/
2024/10/09	61	39.86	60	40.15	38.35	1	24,031	0.00%
2024/10/08	111.2	40.31	93	39.99	39.75	18.2	22,421	0.08%	大買/
2024/10/07	27	37.68	44	38.28	38.70	-17	20,041	-0.08%
2024/10/04	93	33.56	98	33.69	35.20	-5	19,290	-0.03%
2024/10/01	45	32.05	43	31.30	32.00	2	17,537	0.01%
2024/09/30	12	30.00	19	30.16	30.10	-7	16,567	-0.04%
2024/09/27	31	30.67	26	30.75	30.55	5	16,391	0.03%
2024/09/26	20	30.82	22	30.97	30.40	-2	16,031	-0.01%
2024/09/25	52	31.89	51	31.71	31.65	1	15,670	0.01%
2024/09/24	27	31.86	27	31.97	32.00	0	14,977	0.00%
2024/09/23	57	32.01	58	31.50	30.60	-1	13,636	-0.01%
2024/09/20	106	32.82	99	32.88	31.80	7	12,607	0.06%	大買/
2024/09/19	102	29.42	96	30.01	31.25	6	10,190	0.06%	大買/
2024/09/18	10	27.19	15	27.47	28.45	-5	8,107	-0.06%
2024/09/16	2	25.40	10	25.33	25.90	-8	7,073	-0.11%
2024/09/13	12	25.68	67.3	25.68	25.25	-55.3	6,847	-0.81%
2024/09/12	36	25.27	19	24.88	24.80	17	6,407	0.27%
2024/09/11	144	25.28	92	24.82	24.90	52	5,961	0.87%	大買/
2024/09/10	6	24.79	4	24.29	24.25	2	5,332	0.04%
2024/09/09	1	22.95	2	22.10	22.95	-1	4,828	-0.02%
2024/09/06	1	21.50	2	21.63	21.20	-1	4,778	-0.02%
2024/09/04	2	21.15	0	0.00	21.15	2	4,751	0.04%
2024/09/03	1	22.50	2	22.83	22.55	-1	4,723	-0.02%
2024/09/02	1	23.45	0.1	23.56	23.05	0.9	4,693	0.02%
2024/08/30	0	0.00	1.1	24.53	24.10	-1.1	4,710	-0.02%
2024/08/29	19.1	24.85	14	24.72	24.70	5.1	4,653	0.11%
2024/08/28	4.1	24.45	4	24.49	24.40	0.1	4,418	0.00%
2024/08/27	85.3	24.53	94	24.76	24.85	-8.7	4,421	-0.20%
2024/08/26	1	22.70	1	23.15	23.20	0	3,750	0.00%
2024/08/23	0	0.00	2	20.68	21.10	-2	3,583	-0.06%
2024/08/21	0	0.00	1	21.00	20.90	-1	3,593	-0.03%
2024/08/20	1	20.90	1	21.05	20.95	0	3,591	0.00%
2024/08/19	0	0.00	1	20.80	20.80	-1	3,591	-0.03%
2024/08/12	1	20.65	0	0.00	20.35	1	3,600	0.03%
2024/08/06	46	21.15	98	19.10	19.20	-52	3,547	-1.47%
2024/08/05	2	21.10	0	0.00	20.60	2	3,508	0.06%
2024/08/02	1	23.10	0	0.00	22.85	1	3,495	0.03%
2024/08/01	40	23.55	40	23.55	23.80	0	3,495	0.00%
2024/07/31	30	23.93	30	23.75	23.50	0	3,489	0.00%
2024/07/29	5	24.18	4	22.85	22.85	1	3,342	0.03%
2024/07/26	2	23.00	2	23.20	23.30	0	3,178	0.00%
2024/07/23	32	23.67	33	24.01	23.80	-1	3,157	-0.03%
2024/07/22	21	23.84	22	24.07	23.15	-1	3,077	-0.03%
2024/07/19	5	23.10	0	0.00	22.90	5	2,972	0.17%
2024/07/17	2	24.98	5	24.95	24.80	-3	2,875	-0.10%
2024/07/16	31	24.03	30	23.91	23.90	1	2,587	0.04%
2024/07/15	88	24.43	71	24.18	23.80	17	2,483	0.68%
2024/07/12	40	23.17	2	23.30	23.40	38	2,057	1.85%
2024/06/21	0	0.00	4	22.56	22.95	-4	2,035	-0.20%
2024/06/20	3	22.65	0	0.00	22.65	3	2,023	0.15%
2024/06/19	3	23.05	4	23.00	22.65	-1	2,013	-0.05%
2024/06/07	1	21.75	0	0.00	21.95	1	1,968	0.05%
2024/06/06	3	21.90	0	0.00	21.50	3	2,084	0.14%
2024/06/05	0	0.00	1	21.80	21.90	-1	2,098	-0.05%
2024/06/04	10	23.45	10	22.52	22.50	0	2,082	0.00%
2024/06/03	2	22.95	4	22.85	23.10	-2	2,111	-0.09%
2024/05/31	18	23.53	14	23.36	23.20	4	2,095	0.19%
2024/05/30	6	23.80	5	23.89	23.90	1	2,090	0.05%
2024/05/27	10	21.00	10	21.25	21.25	0	2,430	0.00%
2024/05/24	20	20.98	28	20.86	20.85	-8	2,481	-0.32%
2024/05/23	10	21.05	5	20.80	20.80	5	2,501	0.20%
2024/05/21	23	21.40	20	21.15	21.15	3	2,537	0.12%
2024/05/20	0	0.00	9	20.70	20.65	-9	2,543	-0.35%
2024/05/17	0	0.00	1	20.90	20.85	-1	2,592	-0.04%
2024/05/16	11	20.80	1	20.85	20.75	10	2,663	0.38%
2024/05/09	0	0.00	1	20.70	20.65	-1	3,193	-0.03%
2024/04/19	0	0.00	2	20.25	20.40	-2	3,263	-0.06%
2024/04/16	0	0.00	2	21.75	21.25	-2	3,411	-0.06%
2024/04/12	0	0.00	1	22.95	22.95	-1	3,392	-0.03%
2024/04/11	0	0.00	2	22.85	22.85	-2	3,397	-0.06%
2024/04/03	1	23.00	0	0.00	23.10	1	3,469	0.03%
2024/03/29	2	23.65	3	23.22	23.20	-1	3,733	-0.03%
2024/03/21	1	23.00	1	22.90	22.90	0	3,797	0.00%
2024/03/20	1	22.90	1	22.90	22.80	0	3,812	0.00%
2024/03/13	1	23.90	7	24.24	23.80	-6	4,252	-0.14%
2024/03/12	1	24.45	0	0.00	24.80	1	4,941	0.02%
2024/03/11	2	23.98	0	0.00	24.10	2	5,391	0.04%
2024/03/08	0	24.15	50	23.50	23.90	-50	5,484	-0.91%
2024/03/07	0	0.00	1	25.70	24.15	-1	5,448	-0.02%
2024/03/06	1	24.70	0	0.00	24.65	1	5,366	0.02%
2024/03/05	10	25.75	6	25.59	25.15	4	5,334	0.07%
2024/03/04	3	25.22	6	24.98	24.65	-3	5,159	-0.06%
2024/03/01	34	26.48	13	26.17	25.95	21	5,079	0.41%
2024/02/29	0	0.00	2	26.65	26.65	-2	4,615	-0.04%
2024/02/27	15.1	24.97	6	24.68	24.25	9.1	4,502	0.20%
2024/02/23	0.5	24.77	4	24.50	24.35	-3.5	4,488	-0.08%
2024/02/22	3	24.85	1	24.60	24.55	2	4,511	0.04%
2024/02/21	22	24.86	0	0.00	24.75	22	4,502	0.49%
2024/02/19	3	25.70	2	25.70	25.45	1	4,459	0.02%
2024/02/16	5	25.20	10	25.86	25.80	-5	4,428	-0.11%
2024/02/15	5	24.72	1	23.95	24.40	4	4,183	0.10%
2024/02/05	1	23.50	1	23.45	23.10	0	4,046	0.00%
2024/02/02	0.1	23.15	4	23.10	22.90	-3.9	4,026	-0.10%
2024/01/30	0	0.00	2	23.10	23.15	-2	4,267	-0.05%
2024/01/29	1	23.20	0	0.00	23.15	1	4,291	0.02%
2024/01/26	0	0.00	6	23.15	23.15	-6	4,346	-0.14%
2024/01/25	7	23.89	0	0.00	23.75	7	4,429	0.16%
2024/01/23	0.3	23.50	0	0.00	23.45	0.3	4,458	0.01%
2024/01/22	2.3	23.36	0	0.00	23.55	2.3	4,494	0.05%
2024/01/19	0	0.00	11	23.28	23.05	-11	4,589	-0.24%
2024/01/16	0.3	23.60	0	0.00	23.50	0.3	4,980	0.01%
2024/01/12	0.3	23.85	0	0.00	23.60	0.3	5,190	0.01%
2024/01/11	0.2	23.80	0	0.00	24.35	0.2	5,159	0.00%
2024/01/10	0.3	23.55	1	23.45	23.30	-0.7	5,118	-0.01%
2024/01/08	0.3	23.80	0	0.00	23.70	0.3	5,131	0.01%
2024/01/05	1	23.90	0	0.00	23.90	1	5,171	0.02%
2024/01/04	0.3	23.80	0	0.00	23.95	0.3	5,273	0.01%
2024/01/03	0.3	24.60	0	0.00	24.15	0.3	5,419	0.01%
2023/12/29	0	0.00	10	24.40	24.40	-10	5,503	-0.18%
2023/12/28	2	25.05	9	24.90	24.70	-7	5,508	-0.13%
2023/12/27	3	25.23	1	25.05	25.05	2	5,464	0.04%
2023/12/26	0.3	24.40	2	24.30	24.30	-1.7	5,325	-0.03%
2023/12/25	5	24.40	0	0.00	24.20	5	5,306	0.09%
2023/12/20	0.3	23.85	1	23.75	23.85	-0.8	5,292	-0.01%
2023/12/19	1	23.40	1	23.40	23.45	0	5,302	0.00%
2023/12/18	3.3	23.96	0	0.00	23.80	3.3	5,370	0.06%
2023/12/15	7	24.24	0	0.00	24.10	7	5,403	0.13%
2023/12/14	5	24.45	2	24.60	24.40	3	5,412	0.06%
2023/12/13	7.9	24.84	8	25.04	24.50	-0.1	5,446	0.00%
2023/12/12	8	24.20	6	24.05	24.05	2	5,464	0.04%
2023/12/11	4	24.76	4	24.83	24.65	0	5,409	0.00%
2023/12/08	5	25.15	1	25.20	25.20	4	5,341	0.07%
2023/12/07	27	26.54	17.8	25.97	25.15	9.2	5,206	0.18%
2023/12/06	3	26.23	15	26.35	26.40	-12	4,527	-0.27%
2023/12/04	0	0.00	4	23.90	23.75	-4	3,887	-0.10%
2023/11/30	3	23.85	3	23.85	23.80	0	3,881	0.00%
2023/11/29	1	23.85	1	24.15	23.75	0	3,895	0.00%
2023/11/28	0	0.00	10	23.35	23.90	-10	3,976	-0.25%
2023/11/27	0	0.00	15.1	23.00	23.00	-15.1	3,937	-0.38%
2023/11/24	1.3	23.44	0.2	23.45	23.30	1.1	3,977	0.03%
2023/11/22	2	24.10	4	24.25	24.05	-2	3,996	-0.05%
2023/11/21	2	24.45	0	0.00	24.40	2	4,093	0.05%
2023/11/20	2	24.15	2	24.30	24.20	0	4,386	0.00%
2023/11/17	2	23.98	1	24.05	23.90	1	4,391	0.02%
2023/11/16	1	24.30	1	24.65	24.20	0	4,404	0.00%
2023/11/15	1	24.30	0	0.00	24.30	1	4,398	0.02%
2023/11/14	3	24.40	0	0.00	24.35	3	4,441	0.07%
2023/11/13	12	24.55	0	0.00	24.40	12	4,590	0.26%
2023/11/09	0.5	24.80	10	24.74	24.10	-9.5	4,518	-0.21%
2023/11/08	0	0.00	11	24.35	24.15	-11	4,352	-0.25%
2023/11/06	10	24.45	0	0.00	24.50	10	4,382	0.23%
2023/11/03	0	0.00	43	24.41	24.45	-43	4,397	-0.98%
2023/11/02	0.1	24.35	9	24.25	24.25	-8.9	4,367	-0.20%
2023/11/01	0	0.00	14	23.25	23.25	-14	4,306	-0.33%
2023/10/31	0	0.00	15	23.76	23.55	-15	4,300	-0.35%
2023/10/26	9	24.16	6	24.60	23.90	3	4,321	0.07%
2023/10/25	82	24.85	34	24.35	24.30	48	4,347	1.10%
2023/10/24	3	24.45	3	24.60	24.45	0	4,266	0.00%
2023/10/23	7	24.37	6	23.96	24.05	1	4,260	0.02%
2023/10/20	1	22.35	0	0.00	22.50	1	4,310	0.02%
2023/10/19	0	0.00	12	23.20	22.90	-12	4,367	-0.27%
2023/10/18	0	0.00	5	23.55	23.35	-5	4,473	-0.11%
2023/10/17	0	0.00	5	23.50	23.35	-5	4,516	-0.11%
2023/10/16	0	0.00	2	23.68	23.60	-2	4,719	-0.04%
2023/10/13	0	0.00	4	24.20	24.15	-4	5,274	-0.08%
2023/10/12	2	25.03	8	25.02	24.85	-6	5,447	-0.11%
2023/10/11	29	24.92	4	24.60	24.10	25	5,510	0.45%
2023/10/06	0	0.00	12	24.60	24.55	-12	5,613	-0.21%
2023/10/05	0	0.00	3.5	23.93	23.65	-3.5	5,956	-0.06%
2023/10/04	2	23.10	9	23.15	23.05	-7	6,043	-0.12%
2023/10/02	0	0.00	4	24.20	24.25	-4	6,158	-0.06%
2023/09/28	2	23.38	0	0.00	23.30	2	6,202	0.03%
2023/09/27	0	0.00	2	23.60	23.30	-2	6,381	-0.03%
2023/09/26	0	0.00	30	23.75	23.55	-30	6,947	-0.43%
2023/09/25	1	24.55	1	24.00	24.00	0	7,057	0.00%
2023/09/21	25	24.45	7	24.37	24.35	18	7,137	0.25%
2023/09/20	2	24.75	1	24.40	24.25	1	7,080	0.01%
2023/09/19	0	0.00	2	23.88	23.85	-2	7,069	-0.03%
2023/09/15	5	24.69	14	24.08	24.40	-9	7,189	-0.13%
2023/09/14	0	0.00	2	23.45	23.30	-2	7,051	-0.03%
2023/09/13	1	22.60	1	22.80	22.85	0	7,087	0.00%
2023/09/12	1	22.55	3	22.65	22.55	-2	7,182	-0.03%
2023/09/11	9	22.65	0	0.00	22.40	9	7,443	0.12%
2023/09/07	0	0.00	1	23.70	24.00	-1	7,727	-0.01%
2023/09/06	1	23.85	0	0.00	23.80	1	7,906	0.01%
2023/09/04	5	23.85	30	24.03	23.90	-25	8,451	-0.30%
2023/09/01	28.5	24.18	1	24.20	24.20	27.5	8,569	0.32%
2023/08/30	2	24.28	2	23.80	23.50	0	9,285	0.00%
2023/08/29	0	0.00	7	23.05	23.35	-7	9,421	-0.07%
2023/08/28	21	23.45	15	23.17	23.10	6	9,472	0.06%
2023/08/25	6	24.35	32	24.28	24.05	-26	9,515	-0.27%
2023/08/24	39	25.29	9	24.98	25.40	30	9,764	0.31%
2023/08/23	0	0.00	1	23.00	23.25	-1	9,712	-0.01%
2023/08/22	4	23.04	0	0.00	22.85	4	9,950	0.04%
2023/08/21	0	0.00	4	23.43	23.20	-4	10,300	-0.04%
2023/08/18	8	23.75	0	0.00	23.60	8	10,860	0.07%
2023/08/17	3	24.05	11	23.50	24.20	-8	11,068	-0.07%
2023/08/16	0	0.00	6	22.35	22.65	-6	11,092	-0.05%
2023/08/14	6	21.85	2	21.85	21.95	4	11,162	0.04%
2023/08/11	7	22.66	5	22.50	22.45	2	11,138	0.02%
2023/08/10	7	22.34	23	22.61	22.50	-16	11,115	-0.14%
2023/08/07	1	23.90	5	24.05	23.90	-4	10,990	-0.04%
2023/08/04	1	23.75	3	23.63	23.45	-2	10,955	-0.02%
2023/08/02	2	24.33	0	0.00	23.75	2	10,926	0.02%
2023/08/01	20	24.59	2	24.50	24.75	18	10,867	0.17%
2023/07/31	8	25.21	0	0.00	25.15	8	10,775	0.07%
2023/07/28	16	25.30	23	25.58	25.40	-7	10,689	-0.07%
2023/07/27	13	26.26	13	26.46	26.45	0	10,564	0.00%
2023/07/26	41	26.86	6	26.57	26.40	35	10,494	0.33%
2023/07/25	24	27.88	38	27.85	27.85	-14	10,331	-0.14%
2023/07/24	2	26.90	3	26.88	27.00	-1	10,090	-0.01%
2023/07/21	1	26.05	7	27.14	27.10	-6	10,009	-0.06%
2023/07/20	10	26.65	56	26.59	26.55	-46	9,888	-0.47%
2023/07/19	10	27.32	11	27.27	26.85	-1	9,796	-0.01%
2023/07/18	36.2	27.56	42	27.51	27.75	-5.8	9,579	-0.06%
2023/07/17	11	27.30	3	27.10	26.70	8	9,000	0.09%
2023/07/14	4	26.41	6	26.78	26.70	-2	8,785	-0.02%
2023/07/13	11	26.19	6	26.64	26.50	5	8,625	0.06%
2023/07/12	28	26.70	31	26.16	26.75	-3	8,359	-0.04%
2023/07/11	6	25.40	5	25.07	25.20	1	7,902	0.01%
2023/07/10	1	25.10	1	24.65	25.00	0	7,807	0.00%
2023/07/07	34	24.92	2	24.85	24.90	32	7,768	0.41%
2023/07/06	4	25.28	1	25.45	25.35	3	7,695	0.04%
2023/07/05	21	25.62	27	25.39	25.35	-6	7,608	-0.08%
2023/07/04	31	26.57	40	26.68	26.55	-9	7,426	-0.12%
2023/07/03	0	0.00	5	25.50	25.50	-5	6,856	-0.07%
2023/06/30	13	22.85	53	23.16	23.20	-40	6,749	-0.59%
2023/06/29	3	22.70	81	22.82	22.95	-78	6,691	-1.17%
2023/06/28	0	0.00	10	22.18	22.30	-10	6,632	-0.15%
2023/06/27	38	21.95	0	0.00	21.85	38	6,615	0.57%
2023/06/26	25	22.49	4	22.81	22.30	21	6,608	0.32%
2023/06/21	10	23.06	4	23.05	22.95	6	6,567	0.09%
2023/06/20	14	22.16	2	22.33	22.60	12	6,451	0.19%
2023/06/19	13	22.33	10	22.48	22.30	3	6,456	0.05%
2023/06/16	31	22.64	6	22.47	22.60	25	6,565	0.38%
2023/06/15	62	23.29	29	23.73	23.10	33	6,531	0.51%
2023/06/14	13	23.00	5	22.97	23.20	8	6,413	0.12%
2023/06/13	1	22.60	1	22.95	22.55	0	6,256	0.00%
2023/06/12	35	22.64	9	22.43	22.40	26	6,262	0.42%
2023/06/09	66	22.57	21	22.60	22.70	45	6,134	0.73%
2023/06/08	2	21.53	5	21.32	21.35	-3	5,747	-0.05%
2023/06/07	8	21.26	10	21.74	21.15	-2	5,610	-0.04%
2023/06/06	68	22.48	52	22.24	21.60	16	5,479	0.29%
2023/06/05	16	21.17	40	21.30	22.65	-24	4,926	-0.49%
2023/06/02	29	20.67	6	20.48	20.60	23	4,660	0.49%
2023/06/01	2	20.05	1	19.95	20.10	1	4,478	0.02%
2023/05/31	2	20.23	1	20.20	19.80	1	4,426	0.02%
2023/05/30	15	20.82	16	20.64	20.00	-1	4,328	-0.02%
2023/05/29	2	20.38	6	20.73	20.80	-4	3,989	-0.10%
2023/05/26	12	20.53	4	20.81	20.65	8	3,914	0.20%
2023/05/25	177	20.72	187	20.69	20.65	-10	3,919	-0.26%	大買/大賣/
2023/05/24	35	19.96	24	20.04	19.90	11	3,547	0.31%
2023/05/23	6	18.90	16	19.44	19.50	-10	2,983	-0.34%
2023/05/22	2	17.35	3	17.57	17.75	-1	2,692	-0.04%
2023/05/19	1	16.65	0	0.00	16.15	1	2,522	0.04%
2023/05/11	2	14.90	0	0.00	14.85	2	2,619	0.08%
2023/04/28	0	0.00	1	15.40	15.40	-1	2,788	-0.04%
2023/04/24	0	0.00	8	15.25	15.40	-8	2,884	-0.28%
2023/04/21	0	0.00	1	15.55	15.00	-1	2,899	-0.03%
2023/04/19	0	0.00	1	15.90	15.75	-1	2,882	-0.03%
2023/04/18	0	0.00	7	15.90	15.80	-7	2,878	-0.24%
2023/04/17	0	0.00	2	16.15	16.05	-2	2,885	-0.07%
2023/04/13	0	0.00	5	16.30	16.20	-5	3,002	-0.17%
2023/04/12	0	0.00	2	16.30	16.50	-2	2,990	-0.07%
2023/04/07	0	15.90	0	0.00	15.85	0	2,987	0.00%
2023/03/30	0	0.00	8	16.30	16.25	-8	2,959	-0.27%
2023/03/29	0	0.00	2.4	16.28	16.25	-2.4	2,957	-0.08%
2023/03/28	0	0.00	5	16.42	16.25	-5	2,980	-0.17%
2023/03/27	5	16.79	4.2	16.76	16.70	0.8	2,960	0.03%
2023/03/24	7	17.17	3	17.25	17.20	4	2,982	0.13%
2023/03/23	6	17.22	0	0.00	17.05	6	3,221	0.19%
2023/03/22	9	17.21	0	0.00	17.10	9	3,351	0.27%
2023/03/21	0.6	17.35	4	17.20	17.20	-3.5	3,292	-0.10%
2023/03/20	1	16.70	6	16.73	16.40	-5	3,126	-0.16%
2023/03/17	13	16.61	4	16.46	16.55	9	3,058	0.29%
2023/03/15	1	16.20	16	16.42	16.20	-15	2,869	-0.52%
2023/03/14	4	16.14	5	16.10	15.65	-1	2,731	-0.04%
2023/03/13	5	15.77	0	0.00	15.80	5	2,683	0.19%
2023/03/10	3	15.60	0	0.00	15.60	3	2,658	0.11%
2023/03/09	2	15.80	0	0.00	15.75	2	2,668	0.07%
2023/03/07	0	0.00	1	15.80	15.75	-1	2,676	-0.04%
2023/03/06	3	15.73	0	0.00	15.70	3	2,646	0.11%
2023/03/03	4	15.60	1	15.60	15.60	3	2,667	0.11%
2023/02/24	6	16.03	1	15.75	15.75	5	2,657	0.19%
2023/02/23	2	15.85	2	15.05	16.25	0	2,458	0.00%
2023/02/22	0	0.00	4	14.70	14.80	-4	2,233	-0.18%
2023/02/21	0	0.00	7	15.10	14.90	-7	2,248	-0.31%
2023/02/17	0	0.00	1	15.05	15.05	-1	2,340	-0.04%
2023/02/16	7	14.96	7	15.08	14.90	0	2,337	0.00%
2023/02/13	2	14.70	0	0.00	14.40	2	2,917	0.07%
2023/02/03	0	0.00	1	14.60	14.70	-1	3,266	-0.03%
2023/02/02	0	0.00	11	14.60	14.55	-11	3,284	-0.33%
2023/01/30	0	0.00	1	14.35	14.30	-1	3,706	-0.03%
2023/01/17	0	0.00	1	13.80	13.80	-1	3,666	-0.03%
2023/01/16	2	13.90	0	0.00	13.75	2	3,670	0.05%
2023/01/13	2	14.10	2	13.90	13.55	0	3,651	0.00%
2023/01/12	1	13.80	0	0.00	13.65	1	3,725	0.03%
2023/01/11	1	13.95	0	0.00	13.80	1	3,864	0.03%
2023/01/10	0	0.00	2	13.95	13.85	-2	3,866	-0.05%
2023/01/09	0	0.00	1	13.85	13.80	-1	3,866	-0.03%
2023/01/05	1	13.90	3	13.90	13.70	-2	3,872	-0.05%
2023/01/04	0	0.00	1	13.75	13.75	-1	3,849	-0.03%
2023/01/03	6	14.10	2	13.70	13.70	4	3,834	0.10%
2022/12/30	0	0.00	1	13.50	13.30	-1	3,710	-0.03%
2022/12/29	1	13.55	0	0.00	13.50	1	3,702	0.03%
2022/12/16	0	0.00	8	14.10	14.00	-8	3,761	-0.21%
2022/12/15	9	14.81	36	14.54	14.60	-27	3,704	-0.73%
2022/12/14	35	14.50	30	14.10	14.45	5	3,438	0.15%
2022/12/13	0	0.00	3	13.55	13.45	-3	3,258	-0.09%
2022/12/07	0	0.00	1	13.80	13.55	-1	3,253	-0.03%
2022/12/05	30	14.60	0	0.00	14.25	30	3,255	0.92%
2022/12/02	1	14.35	0	0.00	14.30	1	3,208	0.03%
2022/12/01	1	14.40	2	14.28	14.30	-1	3,201	-0.03%
2022/11/30	0	0.00	35	14.00	14.15	-35	3,180	-1.10%
2022/11/29	1	13.70	1	13.65	13.85	0	3,157	0.00%
2022/11/28	20	13.95	0	0.00	13.85	20	3,139	0.64%
2022/11/25	16	14.17	0	0.00	13.90	16	3,138	0.51%
2022/11/22	0	0.00	21	13.80	13.80	-21	3,069	-0.68%
2022/11/21	0	0.00	0.1	13.90	13.75	-0.1	3,068	0.00%
2022/11/17	0.1	13.85	0	0.00	14.20	0.1	3,022	0.00%
2022/11/16	3	14.37	6	14.30	14.05	-3	3,000	-0.10%
2022/11/14	0	0.00	2	13.50	13.70	-2	2,898	-0.07%
2022/11/11	1	13.70	6	13.75	13.60	-5	2,887	-0.17%
2022/11/10	13	14.25	13	13.92	14.00	0	2,881	0.00%
2022/11/09	56	14.43	55	14.56	14.45	1	2,822	0.04%
2022/11/08	55	14.50	59	14.35	14.10	-4	2,298	-0.17%
2022/11/07	18	13.96	23	14.34	14.40	-5	1,999	-0.25%
2022/11/03	0	0.00	1	13.00	13.15	-1	1,907	-0.05%
2022/10/31	14	12.89	19	12.88	12.80	-5	1,903	-0.26%
2022/10/28	2	12.88	4	12.74	12.85	-2	1,886	-0.11%
2022/10/27	16	13.20	6	13.27	13.30	10	1,853	0.54%
2022/10/26	7	12.90	7	13.10	12.90	0	1,609	0.00%
2022/10/25	0	0.00	20	12.20	12.05	-20	1,457	-1.37%
2022/10/24	13	12.20	13	11.95	11.95	0	1,702	0.00%
2022/10/21	0	0.00	1	11.90	11.85	-1	1,766	-0.06%
2022/10/20	15	12.62	15	12.33	12.25	0	1,756	0.00%
2022/10/19	23	12.92	1	12.85	13.00	22	1,650	1.33%
2022/10/12	10	12.00	0	0.00	11.90	10	1,775	0.56%
2022/10/11	10	11.80	0	0.00	11.80	10	1,778	0.56%
2022/10/04	10	12.40	0	0.00	12.45	10	1,769	0.57%
2022/09/29	1	12.05	0	0.00	12.15	1	1,762	0.06%
2022/09/28	0	0.00	20	11.90	11.60	-20	1,749	-1.14%
2022/09/16	2	14.35	9	14.30	14.30	-7	1,652	-0.42%
2022/09/15	1	14.50	10	14.60	14.50	-9	1,658	-0.54%
2022/09/14	0	0.00	34	14.29	14.55	-34	1,667	-2.04%
2022/09/13	0	0.00	1	14.65	14.65	-1	1,677	-0.06%
2022/09/02	39	15.04	0	0.00	14.90	39	1,682	2.32%
2022/09/01	4	14.90	0	0.00	14.85	4	1,677	0.24%
2022/08/31	0	0.00	1	15.20	15.15	-1	1,669	-0.06%
2022/08/29	0	0.00	1	14.55	14.60	-1	1,651	-0.06%
2022/08/26	21	15.10	0	0.00	15.10	21	1,643	1.28%
2022/08/25	0	0.00	1	15.00	15.05	-1	1,645	-0.06%
2022/08/24	10	14.75	0	0.00	14.65	10	1,637	0.61%
2022/08/23	1	14.55	1	14.85	14.55	0	1,633	0.00%
2022/08/22	1	14.80	0	0.00	14.80	1	1,635	0.06%
2022/08/19	10	15.05	0	0.00	15.10	10	1,621	0.62%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/17	7	16.24	5	16.21	16.30	2	1,597	0.13%
2022/08/16	3	15.88	2	15.90	15.80	1	1,555	0.06%
2022/08/12	10	15.60	1	15.55	15.60	9	1,500	0.60%
2022/08/09	1	15.15	1	15.50	15.10	0	1,453	0.00%
2022/08/05	2	14.60	3	14.75	14.75	-1	1,425	-0.07%
2022/08/04	4	14.53	0	0.00	14.45	4	1,424	0.28%
2022/07/29	4	15.50	3	15.20	14.90	1	1,405	0.07%
2022/07/28	6	15.22	2	14.98	14.80	4	1,123	0.36%
2022/07/26	1	15.80	1	15.50	15.40	0	1,021	0.00%
2022/07/22	0	0.00	2	16.65	16.50	-2	997	-0.20%
2022/07/21	1	16.45	0	0.00	16.45	1	1,002	0.10%
2022/07/20	23	17.26	42	17.22	16.70	-19	989	-1.92%
2022/07/19	20	16.43	5	16.60	16.60	15	820	1.83%
2022/07/13	0	0.00	1	14.35	14.50	-1	764	-0.13%
2022/07/04	0	0.00	4	13.93	14.05	-4	800	-0.50%
2022/07/01	1	14.10	2	14.50	13.50	-1	794	-0.13%
2022/06/30	2	14.85	0	0.00	14.80	2	770	0.26%
2022/06/29	0	0.00	2	15.55	15.55	-2	762	-0.26%
2022/06/23	0	0.00	3	14.90	15.10	-3	830	-0.36%
2022/06/22	0	0.00	4	15.45	15.15	-4	869	-0.46%
2022/06/20	1	15.25	2	15.15	14.95	-1	869	-0.12%
2022/06/17	2	15.90	0	0.00	15.95	2	879	0.23%
2022/06/16	1	16.85	3	17.00	16.50	-2	873	-0.23%
2022/06/15	2	16.90	2	16.80	16.80	0	876	0.00%
2022/06/14	1	16.85	2	16.85	16.80	-1	889	-0.11%
2022/06/13	3	17.25	0	0.00	17.20	3	880	0.34%
2022/05/13	0	0.00	1	16.95	17.20	-1	1,540	-0.06%
2022/05/12	1	16.90	1	17.20	16.70	0	1,559	0.00%
2022/05/09	1	17.60	0	0.00	17.35	1	1,746	0.06%
2022/05/06	2	18.18	0	0.00	17.95	2	1,808	0.11%
2022/05/04	0	0.00	1	19.15	18.90	-1	1,850	-0.05%
2022/05/03	1	18.80	0	0.00	18.80	1	1,871	0.05%
2022/04/29	1	18.90	1	18.90	18.90	0	1,897	0.00%
2022/04/28	1	18.35	1	18.60	18.45	0	1,905	0.00%
2022/04/27	1	18.25	45	17.68	18.35	-44	1,913	-2.30%
2022/04/26	1	19.85	0	0.00	19.00	1	1,899	0.05%
2022/04/25	2	19.90	0	0.00	19.70	2	1,899	0.11%
2022/04/20	0	0.00	3	20.95	20.85	-3	1,956	-0.15%
2022/04/19	1	20.90	0	0.00	20.80	1	1,978	0.05%
2022/04/18	0	0.00	9	20.42	20.75	-9	2,010	-0.45%
2022/04/15	0	0.00	1	20.75	20.70	-1	2,022	-0.05%
2022/04/14	1	20.90	0	0.00	20.90	1	2,098	0.05%
2022/04/12	0	0.00	1	20.10	20.65	-1	2,269	-0.04%
2022/04/11	1	20.35	0	0.00	20.15	1	2,306	0.04%
2022/04/07	0	0.00	1	21.50	21.00	-1	2,428	-0.04%
2022/04/01	1	21.50	1	21.35	21.60	0	2,840	0.00%
2022/03/31	1	21.80	0	0.00	21.70	1	3,028	0.03%
2022/03/30	1	21.90	0	0.00	21.90	1	3,339	0.03%
2022/03/28	5	22.54	3	22.58	22.40	2	5,040	0.04%
2022/03/25	3	22.55	3	22.90	22.00	0	5,015	0.00%
2022/03/24	0	0.00	1	21.90	21.95	-1	5,028	-0.02%
2022/03/23	0	0.00	1	22.10	21.90	-1	5,058	-0.02%
2022/03/22	3	21.67	1	22.00	22.00	2	5,079	0.04%
2022/03/18	1	21.60	1	21.85	22.00	0	5,192	0.00%
2022/03/16	0	0.00	1	21.30	21.30	-1	5,617	-0.02%
2022/03/15	3	21.27	1	21.25	21.10	2	5,720	0.03%
2022/03/14	0	0.00	1	21.70	21.70	-1	5,767	-0.02%
2022/03/11	2	21.70	1	21.85	21.90	1	5,789	0.02%
2022/03/10	1	22.20	1	22.40	22.10	0	5,834	0.00%
2022/03/09	1	21.10	3	21.28	21.45	-2	5,889	-0.03%
2022/03/07	1	21.20	1	21.75	21.30	0	5,975	0.00%
2022/03/04	1	22.50	0	0.00	22.55	1	6,033	0.02%
2022/03/03	3	23.28	0	0.00	23.00	3	6,072	0.05%
2022/03/02	10	23.00	13	23.08	23.25	-3	6,121	-0.05%
2022/03/01	10	23.17	1	23.15	22.95	9	6,171	0.15%
2022/02/25	0	0.00	2	21.80	21.80	-2	6,069	-0.03%
2022/02/24	3	21.75	12	21.75	21.50	-9	6,106	-0.15%
2022/02/23	12	22.32	2	22.20	22.35	10	6,207	0.16%
2022/02/18	0	0.00	1	22.60	22.90	-1	6,650	-0.02%
2022/02/17	0	0.00	1	23.70	23.10	-1	6,791	-0.01%
2022/02/16	0	0.00	8	22.72	23.90	-8	6,815	-0.12%
2022/02/15	1	21.60	2	21.80	21.80	-1	6,950	-0.01%
2022/02/14	2	21.60	0	0.00	21.30	2	7,139	0.03%
2022/02/11	0	0.00	2	22.00	22.10	-2	7,514	-0.03%
2022/02/10	6	21.90	1	22.30	22.30	5	8,106	0.06%
2022/02/09	9	22.36	5	22.41	22.45	4	8,506	0.05%
2022/02/08	4	21.23	4	21.45	21.75	0	8,543	0.00%
2022/01/24	1	21.10	1	21.35	21.15	0	8,542	0.00%
2022/01/21	2	21.50	0	0.00	21.45	2	8,575	0.02%
2022/01/20	0	0.00	4	21.95	22.00	-4	8,595	-0.05%
2022/01/19	0	0.00	3	22.23	22.10	-3	8,620	-0.03%
2022/01/17	3	21.93	2	22.10	22.30	1	8,702	0.01%
2022/01/14	3	21.73	1	21.85	21.75	2	8,757	0.02%
2022/01/11	3	22.85	7	22.45	22.60	-4	9,861	-0.04%
2022/01/10	20	22.98	14	23.22	23.20	6	10,194	0.06%
2022/01/07	3	23.37	0	0.00	22.95	3	10,206	0.03%
2022/01/06	3	24.12	26	24.04	23.90	-23	10,198	-0.23%
2022/01/05	28	25.18	1	25.35	24.85	27	10,309	0.26%
2022/01/03	0	0.00	5	24.60	24.55	-5	10,328	-0.05%
2021/12/30	9	24.67	8	25.07	24.60	1	10,504	0.01%
2021/12/29	10	25.24	12	25.40	25.35	-2	10,455	-0.02%
2021/12/28	15	26.82	4	27.19	26.00	11	10,366	0.11%
2021/12/27	10	26.21	32	26.34	27.00	-22	10,120	-0.22%
2021/12/24	27	26.56	9	26.51	26.55	18	9,973	0.18%
2021/12/23	68	26.36	78	26.71	27.00	-10	9,701	-0.10%
2021/12/22	33	24.07	18	25.05	25.35	15	8,351	0.18%
2021/12/21	0	0.00	2	22.70	23.05	-2	8,071	-0.02%
2021/12/20	1	23.10	16	23.05	22.85	-15	8,067	-0.19%
2021/12/17	0	0.00	8	22.79	22.60	-8	8,023	-0.10%
2021/12/16	0	0.00	2	23.05	22.90	-2	8,001	-0.02%
2021/12/15	1	22.60	0	0.00	22.75	1	7,999	0.01%
2021/12/14	8	22.74	5	22.60	22.40	3	7,994	0.04%
2021/12/13	40	24.40	15	24.86	23.95	25	7,897	0.32%
2021/12/10	1	23.20	3	23.85	23.30	-2	7,561	-0.03%
2021/12/09	3	23.63	5	23.85	23.35	-2	7,664	-0.03%
2021/12/07	1	23.15	0	0.00	23.50	1	7,530	0.01%
2021/12/06	0	0.00	2	22.90	23.15	-2	7,512	-0.03%
2021/12/03	15	23.87	1	23.90	23.80	14	7,506	0.19%
2021/12/02	1	23.35	2	23.18	23.20	-1	7,408	-0.01%
2021/12/01	5	23.30	0	0.00	23.15	5	7,493	0.07%
2021/11/30	20	22.85	3	22.70	23.05	17	7,521	0.23%
2021/11/29	2	21.28	1	21.95	21.95	1	7,474	0.01%
2021/11/26	5	22.60	7	23.26	22.60	-2	7,489	-0.03%
2021/11/25	28	23.58	4	23.45	23.45	24	7,436	0.32%
2021/11/23	0	0.00	1	23.10	22.55	-1	7,339	-0.01%
2021/11/22	14	23.54	12	23.36	23.55	2	7,505	0.03%
2021/11/19	2	23.28	5	23.53	24.00	-3	7,423	-0.04%
2021/11/18	3	22.47	0	0.00	22.20	3	7,207	0.04%
2021/11/17	1	22.55	6	22.10	22.35	-5	7,177	-0.07%
2021/11/16	1	23.30	15	23.46	23.05	-14	7,081	-0.20%
2021/11/15	7	23.53	20	23.30	23.50	-13	6,940	-0.19%
2021/11/12	2	24.25	6	24.13	23.85	-4	6,852	-0.06%
2021/11/11	2	23.53	7	23.68	23.50	-5	6,655	-0.08%
2021/11/10	36	24.95	10	24.90	24.60	26	6,471	0.40%
2021/11/09	44	24.27	42	24.41	24.60	2	6,102	0.03%
2021/11/08	27	22.31	33	22.73	23.00	-6	5,501	-0.11%
2021/11/05	15	21.20	1	21.45	21.30	14	5,133	0.27%
2021/11/03	0	0.00	3	21.05	20.85	-3	5,125	-0.06%
2021/11/02	4	20.20	0	0.00	20.20	4	5,254	0.08%
2021/11/01	1	20.50	3	20.90	20.70	-2	5,247	-0.04%
2021/10/29	2	20.25	2	21.25	20.25	0	5,226	0.00%
2021/10/27	2	20.58	2	20.50	20.95	0	5,280	0.00%
2021/10/26	3	20.40	11	20.30	20.20	-8	5,301	-0.15%
2021/10/25	0	0.00	5	20.60	20.70	-5	5,337	-0.09%
2021/10/22	5	21.21	3	21.18	21.15	2	5,884	0.03%
2021/10/21	10	22.12	12	22.17	21.60	-2	6,516	-0.03%
2021/10/20	17	21.76	16	21.48	21.20	1	6,362	0.02%
2021/10/19	24	21.61	18	21.39	21.60	6	6,079	0.10%
2021/10/18	20	20.73	20	20.63	21.00	0	5,617	0.00%
2021/10/15	1	18.65	5	18.92	19.10	-4	5,286	-0.08%
2021/10/13	2	18.45	2	18.35	18.30	0	5,322	0.00%
2021/10/07	6	19.33	4	19.50	19.35	2	5,182	0.04%
2021/10/06	1	18.60	0	0.00	18.40	1	5,038	0.02%
2021/09/30	0	0.00	2	19.10	19.55	-2	5,039	-0.04%
2021/09/29	4	19.05	0	0.00	18.65	4	5,046	0.08%
2021/09/24	2	20.33	3	20.30	20.50	-1	5,184	-0.02%
2021/09/23	1	20.10	0	0.00	20.05	1	5,245	0.02%
2021/09/22	1	20.10	0	0.00	20.00	1	5,324	0.02%
2021/09/14	0	0.00	1	20.95	21.60	-1	5,639	-0.02%
2021/09/09	4	20.91	0	0.00	20.90	4	5,966	0.07%
2021/09/08	2	21.20	2	20.80	20.90	0	6,028	0.00%
2021/09/07	1	22.05	1	21.75	21.65	0	6,138	0.00%
2021/09/06	4	22.06	4	22.93	21.90	0	6,299	0.00%
2021/09/03	2	21.30	1	21.40	21.35	1	6,268	0.02%
2021/09/02	5	22.10	0	0.00	21.75	5	6,578	0.08%
2021/09/01	1	22.30	2	22.65	22.60	-1	6,793	-0.01%
2021/08/31	2	22.30	0	0.00	22.15	2	6,930	0.03%
2021/08/27	0	0.00	6	22.57	22.95	-6	7,230	-0.08%
2021/08/26	0	0.00	10	23.09	23.10	-10	7,420	-0.13%
2021/08/25	5	23.02	0	0.00	22.95	5	7,733	0.06%
2021/08/24	23	23.18	12	22.91	22.85	11	7,820	0.14%
2021/08/23	0	0.00	2	21.75	22.30	-2	7,848	-0.03%
2021/08/20	2	21.30	2	21.20	21.05	0	7,967	0.00%
2021/08/19	2	21.25	2	21.45	20.90	0	8,027	0.00%
2021/08/18	2	22.05	2	21.50	22.00	0	8,156	0.00%
2021/08/17	1	21.60	1	21.90	21.00	0	8,366	0.00%
2021/08/16	0	0.00	3	22.75	22.25	-3	8,497	-0.04%
2021/08/13	3	23.10	0	0.00	22.80	3	8,909	0.03%
2021/08/12	4	23.75	16	23.76	23.85	-12	8,963	-0.13%
2021/08/11	1	23.45	14	24.05	23.60	-13	9,109	-0.14%
2021/08/10	7	25.49	6	25.30	25.20	1	9,133	0.01%
2021/08/09	11	26.65	5	26.48	26.05	6	9,209	0.07%
2021/08/06	16	26.81	10	25.94	25.60	6	9,267	0.06%
2021/08/05	1	25.50	0	0.00	25.30	1	9,258	0.01%
2021/08/04	0	0.00	1	25.60	25.40	-1	9,342	-0.01%
2021/08/03	1	26.35	0	0.00	25.85	1	9,614	0.01%
2021/08/02	3	26.77	1	27.00	26.55	2	9,883	0.02%
2021/07/30	5	24.80	9	25.19	25.75	-4	9,904	-0.04%
2021/07/29	5	25.80	17	25.04	25.40	-12	10,042	-0.12%
2021/07/28	12	25.30	12	25.15	25.20	0	10,144	0.00%
2021/07/27	85	27.45	61	27.78	26.30	24	9,734	0.25%
2021/07/26	2	25.60	6	25.39	25.90	-4	9,183	-0.04%
2021/07/23	3	23.45	6	23.59	23.55	-3	9,102	-0.03%
2021/07/22	5	23.52	13	23.75	23.25	-8	9,337	-0.09%
2021/07/21	1	23.20	3	23.42	23.05	-2	9,634	-0.02%
2021/07/20	26	24.49	25	24.03	23.75	1	10,097	0.01%
2021/07/19	2	24.40	3	24.55	24.25	-1	10,065	-0.01%
2021/07/16	5	24.92	5	25.10	24.85	0	10,094	0.00%
2021/07/15	1	24.60	2	24.55	24.65	-1	10,091	-0.01%
2021/07/14	33	24.52	32	24.05	23.85	1	10,097	0.01%
2021/07/13	12	25.08	49	25.38	24.15	-37	9,985	-0.37%
2021/07/12	2	25.35	7	25.06	25.25	-5	9,952	-0.05%
2021/07/09	2	25.13	5	25.05	25.00	-3	9,914	-0.03%
2021/07/08	5	25.63	5	25.60	25.60	0	9,964	0.00%
2021/07/07	7.1	25.62	5	25.40	25.35	2.1	10,006	0.02%
2021/07/06	8	25.84	20	25.75	25.65	-12	10,041	-0.12%
2021/07/05	12	26.40	8	26.16	26.45	4	10,210	0.04%
2021/07/02	2	25.30	3	25.85	25.30	-1	10,406	-0.01%
2021/07/01	1	25.85	2	25.28	25.55	-1	10,493	-0.01%
2021/06/30	33	26.08	26	26.17	25.85	7	10,595	0.07%
2021/06/29	4	26.34	1	26.20	25.60	3	10,873	0.03%
2021/06/28	2	26.20	2	26.40	26.25	0	11,111	0.00%
2021/06/25	2	27.03	4	27.15	26.90	-2	11,160	-0.02%
2021/06/24	5	27.23	9	27.21	27.20	-4	11,083	-0.04%
2021/06/23	7	27.06	8	26.88	26.40	-1	11,158	-0.01%
2021/06/22	6	26.99	3	27.08	26.75	3	11,554	0.03%
2021/06/21	4	27.68	7	27.52	27.25	-3	11,582	-0.03%
2021/06/18	10	28.78	6	28.51	28.95	4	12,734	0.03%
2021/06/17	2	27.88	13	27.88	28.00	-11	12,614	-0.09%
2021/06/16	15	28.95	14	28.66	28.30	1	12,653	0.01%
2021/06/15	5	29.07	7	29.34	29.20	-2	12,668	-0.02%
2021/06/11	11	28.57	0	0.00	28.30	11	13,381	0.08%
2021/06/10	18	29.41	42	29.71	28.75	-24	13,691	-0.18%
2021/06/09	20	28.64	15.1	28.73	28.40	4.9	13,488	0.04%
2021/06/08	3	28.58	55	28.08	28.05	-52	13,317	-0.39%
2021/06/07	21	26.89	46	27.16	26.95	-25	13,176	-0.19%
2021/06/04	26	29.11	54	28.37	28.10	-28	13,081	-0.21%
2021/06/03	27	29.32	23	29.05	29.35	4	12,917	0.03%
2021/06/02	89	29.35	44	29.08	28.90	45	12,728	0.35%
2021/06/01	21	26.15	12	26.70	27.55	9	12,238	0.07%
2021/05/31	3	24.98	3	25.37	25.05	0	12,379	0.00%
2021/05/28	12	24.81	9	25.18	24.75	3	12,336	0.02%
2021/05/27	8	24.26	5	24.55	24.20	3	12,338	0.02%
2021/05/26	6	24.67	6	25.45	24.75	0	12,313	0.00%
2021/05/25	68	25.35	18	25.13	25.00	50	12,225	0.41%
2021/05/24	6	23.19	3	23.57	24.00	3	12,164	0.02%
2021/05/21	53	24.13	12	23.99	24.20	41	12,169	0.34%
2021/05/20	0	0.00	11	24.60	24.60	-11	11,932	-0.09%
2021/05/19	17	22.20	3	22.20	22.40	14	12,046	0.12%
2021/05/18	0	0.00	6	21.31	21.55	-6	12,370	-0.05%
2021/05/17	7	20.29	6	20.18	19.60	1	12,405	0.01%
2021/05/14	12	22.58	3	22.57	21.75	9	12,332	0.07%
2021/05/13	15	23.42	146	23.02	23.00	-131	12,184	-1.08%	大賣/鉅額交易
2021/05/12	17	26.14	2	26.35	25.55	15	12,101	0.12%
2021/05/11	14	29.41	9	28.97	28.35	5	12,068	0.04%
2021/05/10	37	31.18	8	30.54	31.45	29	11,997	0.24%
2021/05/07	35	28.10	25	28.03	28.60	10	12,049	0.08%
2021/05/06	76	28.44	21	27.29	26.70	55	11,972	0.46%
2021/05/05	74	27.96	36	27.73	27.65	38	11,813	0.32%
2021/05/04	24	26.48	24	27.15	26.20	0	11,670	0.00%
2021/05/03	10	30.40	28	30.83	28.65	-18	11,560	-0.16%
2021/04/29	29	31.63	24	31.21	31.00	5	11,524	0.04%
2021/04/28	27	31.85	20.3	33.04	31.25	6.7	11,436	0.06%
2021/04/27	30	33.74	16	33.18	32.30	14	11,254	0.12%
2021/04/26	40	32.55	13	32.00	32.60	27	10,983	0.25%
2021/04/23	4	30.11	7	29.79	30.65	-3	10,542	-0.03%
2021/04/22	10	28.20	10	28.11	27.90	0	10,540	0.00%
2021/04/21	2	30.80	3	30.90	31.00	-1	10,573	-0.01%
2021/04/20	3	32.23	4	31.70	31.70	-1	10,615	-0.01%
2021/04/19	4	32.83	3	33.47	32.75	1	10,752	0.01%
2021/04/16	4	35.45	2	35.85	36.30	2	10,808	0.02%
2021/04/15	3	32.80	11	32.25	33.00	-8	10,947	-0.07%
2021/04/14	9	31.83	25.1	34.50	31.90	-16.1	11,113	-0.14%
2021/04/13	10	35.32	5	34.70	33.20	5	11,241	0.04%
2021/04/12	4	37.68	10	38.50	36.50	-6	11,296	-0.05%
2021/04/09	18	38.09	8	38.01	37.80	10	11,456	0.09%
2021/04/08	24.3	40.06	5	37.95	39.85	19.3	11,332	0.17%
2021/04/07	5	39.52	2	39.05	40.50	3	11,139	0.03%
2021/04/06	6	35.67	2	36.83	36.85	4	11,109	0.04%
2021/04/01	14	32.67	3	30.80	33.50	11	11,321	0.10%
2021/03/31	10	29.47	31	30.37	30.70	-21	11,137	-0.19%
2021/03/30	22	28.10	9	28.67	27.95	13	11,109	0.12%
2021/03/29	14	27.74	6	27.68	27.55	8	11,221	0.07%
2021/03/26	20	27.54	9	27.89	28.00	11	11,462	0.10%
2021/03/25	29	27.77	7	27.25	27.90	22	11,748	0.19%
2021/03/24	5	25.68	12	26.01	26.75	-7	12,908	-0.05%
2021/03/23	48	25.99	38	25.70	24.35	10	13,165	0.08%
2021/03/19	1	24.00	7	24.00	24.00	-6	12,104	-0.05%
2021/03/18	0	0.00	8	21.85	21.85	-8	12,247	-0.07%
2021/03/17	20	19.52	24	19.33	19.90	-4	12,261	-0.03%
2021/03/16	32.1	18.06	29	18.36	19.00	3.1	11,553	0.03%
2021/03/15	2	18.12	15	17.99	18.05	-13	11,407	-0.11%
2021/03/12	22	17.59	0	0.00	17.65	22	11,400	0.19%
2021/03/11	3	17.40	2	17.30	17.30	1	11,544	0.01%
2021/03/08	0	0.00	2	17.00	16.75	-2	12,498	-0.02%
2021/03/04	3	17.30	4	17.70	17.30	-1	12,865	-0.01%
2021/03/02	5	17.58	2	18.18	17.35	3	13,058	0.02%
2021/02/26	1	17.50	0	0.00	17.70	1	13,319	0.01%
2021/02/25	1	17.55	17	17.55	17.50	-16	13,530	-0.12%
2021/02/24	5	17.64	1	17.55	17.50	4	13,848	0.03%
2021/02/23	3	17.87	3	17.75	17.60	0	14,549	0.00%
2021/02/22	2	18.80	3	19.22	18.75	-1	16,106	-0.01%
2021/02/19	6	18.48	28	18.53	18.40	-22	16,893	-0.13%
2021/02/18	18	18.52	3	18.77	18.50	15	17,339	0.09%
2021/02/17	0	0.00	6	17.61	17.65	-6	17,392	-0.03%
2021/02/05	0	0.00	2	16.25	16.05	-2	18,457	-0.01%
2021/02/04	2	16.08	1	16.25	16.15	1	18,575	0.01%
2021/02/03	2	15.95	0	0.00	16.10	2	18,747	0.01%
2021/02/02	0	0.00	21	15.90	16.05	-21	19,260	-0.11%
2021/02/01	4	15.65	12.7	15.57	16.00	-8.7	20,419	-0.04%
2021/01/29	11	14.81	4	14.91	15.65	7	21,208	0.03%
2021/01/28	3	14.25	0	0.00	14.30	3	21,057	0.01%
2021/01/26	1	13.70	0	0.00	13.70	1	21,214	0.00%
2021/01/25	0	0.00	12	13.93	14.30	-12	21,304	-0.06%
2021/01/22	0	0.00	3	13.60	13.60	-3	21,881	-0.01%
2021/01/20	2	14.03	30	13.80	13.65	-28	22,944	-0.12%
2021/01/19	0	0.00	1.3	14.98	14.50	-1.3	22,992	-0.01%
2021/01/18	30	14.93	10	14.25	14.90	20	23,412	0.09%
2021/01/15	1	15.15	0	0.00	14.70	1	24,096	0.00%
2021/01/14	20	15.28	25	15.38	15.30	-5	25,209	-0.02%
2021/01/13	0	0.00	5	15.15	15.10	-5	25,440	-0.02%
2021/01/12	10	16.00	0	0.00	15.40	10	25,401	0.04%
2021/01/11	5	16.56	14	16.70	16.65	-9	25,317	-0.04%
2021/01/08	21	16.98	0	0.00	16.60	21	25,313	0.08%
2021/01/07	0	0.00	1	17.20	16.85	-1	25,274	0.00%
2021/01/06	3	16.17	8	16.59	16.50	-5	25,542	-0.02%
2021/01/05	2	16.90	5	17.09	17.00	-3	25,605	-0.01%
2021/01/04	17	17.91	8	17.98	17.50	9	25,605	0.04%
2020/12/31	11	17.31	0	0.00	17.25	11	25,391	0.04%
2020/12/30	2	17.30	0	0.00	17.40	2	25,329	0.01%
2020/12/29	3	17.42	7	17.35	17.30	-4	25,250	-0.02%
2020/12/28	11	18.00	47	18.22	17.65	-36	25,122	-0.14%
2020/12/25	83	17.48	43	17.32	17.25	40	24,821	0.16%
2020/12/24	12	17.62	13	17.44	17.50	-1	24,665	0.00%
2020/12/23	6	17.63	2	17.80	17.55	4	24,380	0.02%
2020/12/22	7	17.91	8	17.93	17.05	-1	24,245	0.00%
2020/12/21	8	18.79	15	18.87	18.05	-7	23,970	-0.03%
2020/12/18	76	19.12	39	19.23	18.70	37	23,684	0.16%
2020/12/17	7	17.88	38	18.10	18.20	-31	22,522	-0.14%
2020/12/16	0	0.00	2	16.65	16.55	-2	22,164	-0.01%
2020/12/15	2	16.55	0	0.00	16.20	2	22,041	0.01%
2020/12/14	13	16.81	8	16.74	16.60	5	21,951	0.02%
2020/12/11	11	16.12	26	15.79	16.00	-15	21,725	-0.07%
2020/12/10	6	16.68	9	17.07	16.65	-3	21,536	-0.01%
2020/12/09	26	17.12	10	17.25	17.05	16	21,348	0.07%
2020/12/08	14	18.04	4	18.26	17.90	10	21,085	0.05%
2020/12/07	1	18.25	6	18.11	17.70	-5	20,932	-0.02%
2020/12/04	12	18.14	25	18.45	17.95	-13	20,725	-0.06%
2020/12/03	6	17.48	9	17.66	17.45	-3	19,960	-0.02%
2020/12/02	12	17.80	8	18.00	17.70	4	19,873	0.02%
2020/12/01	3	18.25	4	18.75	18.30	-1	19,753	-0.01%
2020/11/30	23	18.17	17	18.05	18.10	6	19,546	0.03%
2020/11/27	17	17.85	24	17.93	17.85	-7	19,607	-0.04%
2020/11/26	9	18.97	1	19.15	18.75	8	19,397	0.04%
2020/11/25	7	19.72	60	19.30	18.95	-53	19,171	-0.28%
2020/11/24	23	18.77	23	18.69	18.65	0	18,775	0.00%
2020/11/23	24	19.39	10	19.44	19.00	14	18,562	0.08%
2020/11/20	90	18.97	84	19.03	19.20	6	18,218	0.03%
2020/11/19	120	19.36	112	19.47	19.10	8	17,425	0.05%	大買/大賣/
2020/11/18	48	18.46	19	18.47	18.55	29	15,774	0.18%
2020/11/17	7	17.94	15	17.96	17.25	-8	14,842	-0.05%
2020/11/16	10	17.26	6	17.18	17.30	4	14,314	0.03%
2020/11/13	42	17.40	32	17.36	17.30	10	14,107	0.07%
2020/11/12	3	16.05	14	16.29	16.20	-11	13,180	-0.08%
2020/11/11	5	16.15	7	16.54	16.15	-2	13,049	-0.02%
2020/11/10	46	16.57	39	16.60	16.55	7	12,829	0.05%
2020/11/09	71	16.98	56	16.87	17.05	15	12,241	0.12%
2020/11/06	4	16.38	73	16.27	16.60	-69	10,997	-0.63%
2020/11/05	29	15.11	10	15.18	15.10	19	9,976	0.19%
2020/11/04	2	15.23	0	0.00	15.25	2	9,771	0.02%
2020/11/03	4	14.88	1	15.10	14.70	3	9,658	0.03%
2020/11/02	11	14.80	0	0.00	14.70	11	9,540	0.12%
2020/10/30	21	15.62	12	15.66	15.00	9	9,403	0.10%
2020/10/29	26	15.05	4	15.14	15.10	22	8,786	0.25%
2020/10/28	58	15.51	62	15.61	15.50	-4	8,453	-0.05%
2020/10/27	5	14.74	0	0.00	14.45	5	7,583	0.07%
2020/10/26	103	15.02	108	15.28	14.70	-5	7,463	-0.07%	大買/大賣/
2020/10/23	6	14.91	8	14.98	15.05	-2	7,132	-0.03%
2020/10/22	57	14.57	38	14.51	14.95	19	6,473	0.29%
2020/10/21	18	13.18	20	13.25	13.60	-2	5,302	-0.04%
2020/10/20	2	12.45	0	0.00	12.40	2	4,980	0.04%
2020/10/19	2	12.35	1	12.50	12.60	1	4,951	0.02%
2020/10/15	3	12.67	5	12.86	12.55	-2	4,772	-0.04%
2020/10/14	15	12.72	13	12.88	13.00	2	4,618	0.04%
2020/10/13	11	11.99	11	12.36	12.40	0	4,163	0.00%
2020/09/29	3	10.80	0	0.00	10.65	3	3,801	0.08%
2020/09/25	5	10.80	7	10.86	10.70	-2	3,799	-0.05%
2020/09/24	0	0.00	4	10.95	11.05	-4	3,692	-0.11%
2020/09/23	4	12.05	12	11.72	11.20	-8	3,630	-0.22%
2020/09/22	25	12.33	10	12.53	11.75	15	3,599	0.42%
2020/09/21	0	0.00	1	12.35	12.35	-1	3,146	-0.03%
2020/09/11	3	11.00	25	10.85	10.75	-22	2,872	-0.77%
2020/09/09	0	0.00	2	11.00	11.00	-2	2,828	-0.07%
2020/09/08	5	11.00	0	0.00	11.00	5	2,799	0.18%
2020/09/03	2	11.55	9	11.42	11.40	-7	2,712	-0.26%
2020/09/02	10	11.69	29	11.87	11.90	-19	2,642	-0.72%
2020/09/01	9	10.93	1	11.30	11.35	8	2,443	0.33%
2020/08/31	10	10.60	0	0.00	10.70	10	2,382	0.42%
2020/08/28	1	10.70	8	10.75	10.55	-7	2,364	-0.30%
2020/08/27	13	10.82	0	0.00	10.80	13	2,341	0.56%
2020/08/26	1	11.05	12	11.15	11.05	-11	2,369	-0.46%
2020/08/25	2	11.15	0	0.00	11.45	2	2,334	0.09%
2020/08/24	20	11.26	0	0.00	11.30	20	2,319	0.86%
2020/08/21	0	0.00	1	10.90	10.95	-1	2,260	-0.04%
2020/08/20	0	0.00	6	10.97	10.75	-6	2,208	-0.27%
2020/08/19	24	11.71	4	11.85	11.75	20	2,095	0.95%
2020/08/18	8	10.50	0	0.00	11.10	8	1,767	0.45%
2020/08/07	1	9.82	0	0.00	9.74	1	1,453	0.07%
2020/07/31	0	0.00	1	9.69	9.69	-1	1,512	-0.07%
2020/07/30	0	0.00	2	9.78	9.78	-2	1,519	-0.13%
2020/07/29	3	10.03	0	0.00	9.80	3	1,516	0.20%
2020/07/28	20	9.82	0	0.00	10.05	20	1,425	1.40%
2020/07/24	1	9.30	0	0.00	9.31	1	1,407	0.07%
2020/07/20	1	9.52	0	0.00	9.57	1	1,395	0.07%
2020/07/17	1	9.65	0	0.00	9.57	1	1,395	0.07%
2020/07/13	1	10.05	0	0.00	10.10	1	1,257	0.08%
2020/07/10	0	0.00	20	9.86	9.87	-20	1,223	-1.64%
2020/07/09	1	10.05	0	0.00	10.00	1	1,215	0.08%
2020/07/06	1	9.98	0	0.00	10.00	1	1,187	0.08%
2020/06/15	0	0.00	1	9.44	9.41	-1	1,081	-0.09%
2020/06/09	0	0.00	1	9.99	10.00	-1	1,251	-0.08%
2020/06/02	2	10.53	4	10.64	10.10	-2	1,269	-0.16%
2020/06/01	2	9.91	1	9.92	10.00	1	1,192	0.08%
2020/05/29	21	9.98	10	10.20	9.94	11	1,190	0.92%
2020/05/28	2	9.71	0	0.00	9.55	2	1,124	0.18%
2020/05/26	10	9.57	0	0.00	9.48	10	1,149	0.87%
2020/05/18	0	0.00	1	10.05	9.92	-1	1,150	-0.09%
2020/05/13	0	0.00	1	9.95	10.05	-1	1,137	-0.09%
2020/05/12	1	10.00	0	0.00	9.92	1	1,132	0.09%
2020/05/11	0	0.00	2	10.35	10.20	-2	1,159	-0.17%
2020/05/08	3	10.68	0	0.00	10.40	3	1,174	0.26%
2020/05/04	0	0.00	4	10.53	10.10	-4	1,141	-0.35%
2020/04/30	4	10.07	0	0.00	10.00	4	1,085	0.37%
2020/04/27	0	0.00	2	9.20	9.25	-2	1,056	-0.19%
2020/04/13	1	8.60	0	0.00	8.56	1	1,181	0.08%
2020/03/31	0	0.00	1	8.05	7.90	-1	1,323	-0.08%
2020/03/26	0	0.00	1	7.80	7.94	-1	1,354	-0.07%
2020/03/25	1	7.30	0	0.00	7.37	1	1,371	0.07%
2020/03/23	1	6.53	0	0.00	6.73	1	1,425	0.07%
2020/03/13	1	8.06	6	8.17	8.12	-5	1,275	-0.39%
2020/03/12	2	8.69	1	8.90	8.78	1	1,243	0.08%
2020/03/02	6	9.90	0	0.00	9.97	6	1,294	0.46%
2020/02/21	3	10.85	1	10.75	10.75	2	1,378	0.15%
2020/02/20	0	0.00	5	10.90	10.90	-5	1,403	-0.36%
2020/02/14	0	0.00	1	10.90	10.85	-1	1,550	-0.06%
2020/02/12	1	11.10	4	11.05	11.00	-3	1,559	-0.19%
2020/02/11	2	10.78	0	0.00	10.75	2	1,519	0.13%
2020/02/10	2	11.10	1	11.10	10.90	1	1,491	0.07%
2020/02/07	1	10.75	0	0.00	10.60	1	1,417	0.07%
2020/02/03	5	10.00	0	0.00	10.10	5	1,455	0.34%
2020/01/20	0	0.00	2	11.90	12.00	-2	1,710	-0.12%
2020/01/14	1	11.80	0	0.00	11.80	1	1,662	0.06%
2020/01/13	0	0.00	1	11.80	11.90	-1	1,662	-0.06%
2020/01/10	0	0.00	1	11.65	11.65	-1	1,695	-0.06%
2020/01/08	1	12.30	2	12.10	11.75	-1	1,704	-0.06%
2020/01/07	0	0.00	1	12.20	12.00	-1	1,673	-0.06%
2020/01/06	1	11.95	0	0.00	11.95	1	1,645	0.06%
2020/01/03	2	12.45	11	12.06	12.20	-9	1,645	-0.55%
2020/01/02	2	12.50	1	12.65	12.50	1	1,611	0.06%
2019/12/31	1	12.10	10	12.15	12.10	-9	1,544	-0.58%
2019/12/30	2	12.15	0	0.00	12.20	2	1,538	0.13%
2019/12/03	0	0.00	4	11.60	11.60	-4	1,493	-0.27%
2019/11/26	2	11.45	0	0.00	11.50	2	1,520	0.13%
2019/11/19	0	0.00	10	11.00	11.05	-10	1,491	-0.67%
2019/11/18	1	11.40	0	0.00	11.15	1	1,473	0.07%
2019/11/04	2	11.00	2	11.10	10.90	0	1,921	0.00%
2019/10/29	3	11.98	1	12.30	11.55	2	2,050	0.10%
2019/10/28	0	0.00	1	11.90	11.90	-1	1,876	-0.05%
2019/10/21	4	10.90	0	0.00	10.85	4	1,986	0.20%
2019/10/18	0	0.00	4	10.90	10.90	-4	2,002	-0.20%
2019/10/16	4	10.83	0	0.00	10.80	4	2,083	0.19%
2019/10/15	0	0.00	4	10.63	10.65	-4	2,085	-0.19%
2019/10/14	0	0.00	3	10.50	10.50	-3	2,117	-0.14%
2019/10/02	0	0.00	12	10.65	10.65	-12	2,938	-0.41%
2019/10/01	2	10.70	3	10.60	10.70	-1	3,030	-0.03%
2019/09/23	0	0.00	2	11.50	11.30	-2	3,537	-0.06%
2019/09/17	0	0.00	29	11.45	11.30	-29	5,120	-0.57%
2019/09/12	0	0.00	1	11.35	11.35	-1	5,199	-0.02%
2019/09/09	30	11.20	0	0.00	11.15	30	5,286	0.57%
2019/09/04	0	0.00	1	11.35	11.35	-1	5,296	-0.02%
2019/09/03	1	11.40	1	11.40	11.25	0	5,253	0.00%
2019/09/02	1	11.15	0	0.00	11.25	1	5,238	0.02%
2019/08/29	0	0.00	1	11.15	11.15	-1	5,241	-0.02%
2019/08/27	2	11.40	0	0.00	11.35	2	5,327	0.04%
2019/08/26	3	11.50	1	11.55	11.65	2	5,330	0.04%
2019/08/19	2	11.45	0	0.00	11.65	2	5,919	0.03%
2019/08/14	10	11.70	0	0.00	11.65	10	5,880	0.17%
2019/08/07	1	12.20	4	12.30	12.30	-3	5,742	-0.05%
2019/08/06	4	12.70	7	12.50	12.25	-3	5,674	-0.05%
2019/08/01	6	11.95	7	11.82	11.75	-1	5,270	-0.02%
2019/07/30	2	11.78	0	0.00	11.50	2	5,202	0.04%
2019/07/19	3	12.33	1	12.60	12.05	2	4,969	0.04%
2019/07/17	2	12.00	0	0.00	12.05	2	4,864	0.04%
2019/07/16	1	12.35	0	0.00	12.20	1	4,855	0.02%
2019/07/15	1	12.00	10	12.05	12.10	-9	4,826	-0.19%
2019/07/12	15	12.76	1	12.50	12.40	14	4,734	0.30%
2019/07/11	1	13.10	0	0.00	13.10	1	4,624	0.02%
2019/07/10	18	13.53	17	13.69	13.75	1	4,472	0.02%
2019/07/09	4	12.63	7	12.63	12.50	-3	4,137	-0.07%
2019/07/08	4	12.85	0	0.00	12.45	4	4,097	0.10%
2019/07/05	1	12.75	10	12.45	12.45	-9	4,038	-0.22%
2019/07/04	20	12.95	13	13.03	12.90	7	4,030	0.17%
2019/07/03	0	0.00	11	12.95	12.80	-11	3,992	-0.28%
2019/07/02	0	0.00	1	12.90	12.80	-1	4,026	-0.02%
2019/07/01	1	12.80	17	12.91	13.05	-16	4,113	-0.39%
2019/06/28	1	12.75	12	12.80	13.00	-11	4,020	-0.27%
2019/06/27	41	12.84	24	13.05	13.00	17	3,877	0.44%
2019/06/26	16	12.32	17	12.27	12.65	-1	3,282	-0.03%
2019/06/25	14	11.75	0	0.00	11.50	14	2,854	0.49%
2019/06/24	13	11.53	64	11.67	11.75	-51	2,509	-2.03%
2019/06/21	1	10.90	2	11.10	10.70	-1	2,293	-0.04%
2019/06/20	1	10.80	3	10.80	10.90	-2	2,237	-0.09%
2019/06/19	2	10.73	2	10.65	10.70	0	2,220	0.00%
2019/06/18	6	10.83	1	10.75	10.70	5	2,213	0.23%
2019/06/17	2	10.50	1	10.65	10.45	1	2,136	0.05%
2019/06/12	0	0.00	1	9.99	9.98	-1	2,224	-0.04%
2019/06/06	3	10.30	0	0.00	10.15	3	2,238	0.13%
2019/06/05	0	0.00	2	10.45	10.45	-2	2,225	-0.09%
2019/06/04	2	10.60	0	0.00	10.35	2	2,212	0.09%
2019/06/03	42	11.01	2	11.35	10.95	40	2,179	1.84%
2019/05/30	0	0.00	4	11.18	10.95	-4	2,092	-0.19%
2019/05/29	32	11.11	3	11.33	11.15	29	2,020	1.44%
2019/05/28	6	11.13	102	11.26	11.40	-96	1,689	-5.68%	大賣/
2019/05/27	24	10.45	106	10.43	10.40	-82	1,478	-5.54%	大賣/
2019/05/24	11	10.05	10	10.05	10.10	1	1,461	0.07%
2019/05/23	3	9.98	0	0.00	9.97	3	1,457	0.21%
2019/05/22	3	10.00	0	0.00	9.92	3	1,450	0.21%
2019/05/20	2	9.83	0	0.00	9.82	2	1,476	0.14%
2019/05/15	0	0.00	3	10.07	9.91	-3	1,524	-0.20%
2019/05/14	105	10.01	101	10.04	10.05	4	1,546	0.26%	大買/大賣/
2019/05/13	72	9.99	0	0.00	9.70	72	1,510	4.77%
2019/05/06	0	0.00	1	10.00	9.85	-1	1,486	-0.07%
2019/04/30	2	9.64	1	9.68	9.64	1	1,484	0.07%
2019/04/29	1	9.60	0	0.00	9.60	1	1,483	0.07%
2019/04/26	3	9.83	0	0.00	9.84	3	1,488	0.20%
2019/04/22	0	0.00	1	10.25	10.15	-1	1,480	-0.07%
2019/04/19	1	10.10	0	0.00	10.15	1	1,460	0.07%
2019/04/18	2	10.10	0	0.00	10.10	2	1,454	0.14%
2019/04/16	1	10.40	0	0.00	10.45	1	1,447	0.07%
2019/04/11	2	10.60	0	0.00	10.50	2	1,434	0.14%
2019/04/10	6	10.50	0	0.00	10.55	6	1,397	0.43%
2019/04/08	10	11.40	1	11.70	11.50	9	1,295	0.69%
2019/04/03	3	11.60	22	11.67	11.40	-19	1,213	-1.57%
2019/04/02	1	11.00	1	10.80	10.75	0	1,077	0.00%
2019/03/28	1	10.70	1	10.75	10.80	0	1,306	0.00%
2019/03/26	0	0.00	2	10.45	10.50	-2	1,285	-0.16%
2019/03/22	0	0.00	1	10.50	10.45	-1	1,289	-0.08%
2019/03/21	2	10.50	0	0.00	10.40	2	1,275	0.16%
2019/03/20	0	0.00	1	10.55	10.50	-1	1,264	-0.08%
2019/03/19	2	11.05	2	10.75	10.60	0	1,246	0.00%
2019/03/14	2	10.45	0	0.00	10.45	2	1,093	0.18%
2019/03/11	10	10.05	0	0.00	10.10	10	1,072	0.93%
2019/02/25	0	0.00	3	10.55	10.65	-3	1,101	-0.27%
2019/02/19	1	10.45	7	10.51	10.20	-6	1,086	-0.55%
2019/02/18	42	10.18	0	0.00	10.35	42	1,064	3.95%
2019/01/14	0	0.00	2	9.22	9.22	-2	1,110	-0.18%
2019/01/03	0	0.00	3	9.51	9.51	-3	1,187	-0.25%
2018/12/27	1	9.77	1	9.77	9.77	0	1,247	0.00%
2018/12/26	11	10.28	13	10.06	9.75	-2	1,241	-0.16%
2018/12/25	8	10.46	7	10.41	10.30	1	1,209	0.08%
2018/12/24	8	10.61	2	10.85	10.60	6	1,155	0.52%
2018/12/22	5	10.37	3	10.38	10.35	2	1,047	0.19%
2018/12/21	10	10.17	9	10.32	10.45	1	1,001	0.10%
2018/12/20	1	9.78	1	9.65	9.51	0	901	0.00%
2018/12/11	0	0.00	2	9.57	9.52	-2	916	-0.22%
2018/12/06	2	9.50	0	0.00	9.50	2	959	0.21%
2018/12/05	0	0.00	2	9.96	9.98	-2	969	-0.21%
2018/11/30	0	0.00	1	9.93	9.92	-1	1,049	-0.10%
2018/11/29	2	10.03	0	0.00	9.71	2	1,128	0.18%
2018/11/16	0	0.00	1	9.40	9.30	-1	1,590	-0.06%
2018/11/15	1	9.86	0	0.00	9.83	1	1,570	0.06%
2018/11/14	1	9.88	2	9.95	9.94	-1	1,582	-0.06%
2018/10/31	0	0.00	2	9.59	9.56	-2	1,732	-0.12%
2018/10/26	1	9.44	0	0.00	9.20	1	1,802	0.06%
2018/10/25	7	9.20	0	0.00	9.24	7	1,842	0.38%
2018/10/12	3	9.40	3	10.00	9.91	0	2,664	0.00%
2018/10/11	1	9.99	1	9.99	9.99	0	2,776	0.00%
2018/10/09	0	0.00	1	11.05	11.10	-1	2,908	-0.03%
2018/10/08	1	11.20	1	11.25	11.20	0	2,883	0.00%
2018/10/05	3	11.40	7	11.59	11.40	-4	2,890	-0.14%
2018/10/04	5	12.19	1	12.35	12.20	4	2,878	0.14%
2018/10/03	2	12.38	1	12.50	12.30	1	2,887	0.03%
2018/10/02	1	12.65	1	12.75	12.65	0	2,914	0.00%
2018/10/01	0	0.00	1	12.80	12.80	-1	2,937	-0.03%
2018/09/26	21	12.71	20	12.65	12.65	1	3,499	0.03%
2018/09/21	1	12.30	1	12.70	12.50	0	3,509	0.00%
2018/09/18	2	12.38	0	0.00	12.35	2	3,571	0.06%
2018/09/17	3	12.67	0	0.00	12.70	3	3,637	0.08%
2018/09/14	0	0.00	2	12.80	12.80	-2	3,671	-0.05%
2018/09/13	1	12.35	0	0.00	12.45	1	3,700	0.03%
2018/09/12	1	12.40	0	0.00	12.35	1	3,709	0.03%
2018/09/11	3	12.47	0	0.00	12.65	3	3,752	0.08%
2018/09/10	5	12.60	1	12.30	12.35	4	3,756	0.11%
2018/09/07	4	13.24	0	0.00	13.15	4	3,808	0.11%
2018/09/06	2	13.78	0	0.00	13.95	2	3,792	0.05%
2018/08/31	5	14.00	6	14.29	14.00	-1	3,770	-0.03%
2018/08/30	6	14.07	3	13.85	13.85	3	3,686	0.08%
2018/08/29	0	0.00	12	14.34	14.40	-12	3,660	-0.33%
2018/08/27	1	12.80	0	0.00	13.10	1	3,589	0.03%
2018/08/24	1	12.95	0	0.00	12.90	1	3,630	0.03%
2018/08/23	0	0.00	1	13.20	13.20	-1	3,698	-0.03%
2018/08/22	2	13.35	0	0.00	13.35	2	3,818	0.05%
2018/08/16	1	14.55	0	0.00	14.50	1	3,926	0.03%
2018/08/15	3	13.77	0	0.00	13.80	3	3,977	0.08%
2018/08/14	1	14.00	1	14.25	14.10	0	4,041	0.00%
2018/08/13	3	14.43	0	0.00	14.35	3	4,102	0.07%
2018/08/09	0	0.00	1	15.65	15.65	-1	4,101	-0.02%
2018/08/08	1	15.85	0	0.00	15.85	1	4,171	0.02%
2018/08/07	4	15.50	0	0.00	15.45	4	4,245	0.09%
2018/08/06	2	15.60	0	0.00	15.65	2	4,330	0.05%
2018/08/03	0	0.00	2	15.70	15.80	-2	4,451	-0.04%
2018/08/02	1	16.30	9	16.00	15.80	-8	4,597	-0.17%
2018/08/01	2	16.40	0	0.00	16.20	2	4,757	0.04%
2018/07/30	0	0.00	1	16.65	16.70	-1	4,844	-0.02%
2018/07/27	2	16.85	2	16.90	17.10	0	4,977	0.00%
2018/07/26	15	16.84	9	16.82	16.65	6	4,929	0.12%
2018/07/25	10	16.83	11	17.15	17.05	-1	4,817	-0.02%
2018/07/24	1	15.65	5	15.65	15.75	-4	4,673	-0.09%
2018/07/23	11	15.05	0	0.00	15.00	11	4,811	0.23%
2018/07/20	4	15.23	4	15.19	15.20	0	4,913	0.00%
2018/07/19	3	15.63	0	0.00	15.60	3	5,042	0.06%
2018/07/18	5	15.85	7	15.89	15.95	-2	5,213	-0.04%
2018/07/17	1	15.50	6	15.60	15.60	-5	5,226	-0.10%
2018/07/11	1	14.45	1	14.60	14.50	0	5,594	0.00%
2018/07/10	2	14.68	2	14.68	14.65	0	5,682	0.00%
2018/07/06	3	15.13	5	15.24	15.25	-2	6,270	-0.03%
2018/07/05	6	15.58	9	15.72	15.75	-3	6,463	-0.05%
2018/07/03	1	13.90	5	14.40	13.85	-4	6,499	-0.06%
2018/07/02	0	0.00	2	14.45	14.45	-2	6,876	-0.03%
2018/06/29	1	14.65	2	14.80	14.65	-1	7,726	-0.01%
2018/06/28	1	14.90	3	14.95	14.75	-2	8,094	-0.02%
2018/06/27	3	15.25	0	0.00	15.15	3	8,423	0.04%
2018/06/26	1	14.45	5	15.13	15.50	-4	8,627	-0.05%
2018/06/25	2	14.65	2	14.43	14.40	0	8,774	0.00%
2018/06/22	12	15.15	7	15.26	14.85	5	9,006	0.06%
2018/06/21	1	15.80	1	16.20	15.80	0	9,407	0.00%
2018/06/20	1	16.05	0	0.00	16.00	1	10,062	0.01%
2018/06/19	0	0.00	5	16.66	16.50	-5	10,546	-0.05%
2018/06/15	3	17.37	4	17.19	16.95	-1	11,596	-0.01%
2018/06/13	0	0.00	1	16.90	16.95	-1	12,508	-0.01%
2018/06/12	2	17.10	61	16.96	16.85	-59	12,583	-0.47%
2018/06/11	15	17.36	79	17.63	17.35	-64	12,666	-0.51%
2018/06/08	0	0.00	5	18.18	18.00	-5	12,745	-0.04%
2018/06/07	0	0.00	1	18.25	18.05	-1	13,005	-0.01%
2018/06/06	113	18.32	0	0.00	18.05	113	13,307	0.85%	大買/鉅額交易
2018/06/05	0	0.00	6	18.18	18.20	-6	13,595	-0.04%
2018/06/04	2	17.90	1	17.95	17.75	1	14,064	0.01%
2018/06/01	7	17.69	4	17.79	17.70	3	14,577	0.02%
2018/05/31	12	18.22	80	17.91	17.70	-68	15,099	-0.45%
2018/05/30	84	17.64	16	17.51	18.00	68	15,866	0.43%
2018/05/29	5	17.75	13	17.34	17.20	-8	16,729	-0.05%
2018/05/28	2	17.70	0	0.00	17.70	2	17,252	0.01%
2018/05/25	5	18.25	1	18.40	18.05	4	18,008	0.02%
2018/05/23	4	18.24	1	18.20	18.25	3	19,473	0.02%
2018/05/22	2	19.05	3	19.52	19.05	-1	19,658	-0.01%
2018/05/21	7	19.09	0	0.00	19.00	7	19,665	0.04%
2018/05/18	3	18.50	0	0.00	18.50	3	19,652	0.02%
2018/05/17	4	18.83	0	0.00	18.65	4	19,691	0.02%
2018/05/16	1	19.20	8	19.04	18.90	-7	19,711	-0.04%
2018/05/15	12	18.90	8	18.71	18.55	4	19,715	0.02%
2018/05/14	7	18.56	4	18.35	18.30	3	19,746	0.02%
2018/05/11	10	19.13	101	19.24	19.00	-91	19,723	-0.46%	大賣/
2018/05/10	3	20.43	0	0.00	20.10	3	19,658	0.02%
2018/05/09	11	20.73	22	20.39	20.20	-11	19,617	-0.06%
2018/05/08	0	0.00	11	20.10	19.70	-11	19,609	-0.06%
2018/05/07	1	19.80	5	19.78	19.70	-4	19,730	-0.02%
2018/05/04	3	20.40	15	20.40	20.20	-12	20,048	-0.06%
2018/05/03	3	19.62	1	19.60	19.50	2	20,050	0.01%
2018/05/02	3	19.73	20	19.97	19.50	-17	20,180	-0.08%
2018/04/30	23	20.25	26	19.89	20.25	-3	20,813	-0.01%
2018/04/27	8	20.03	14	19.97	20.50	-6	21,028	-0.03%
2018/04/26	5	19.03	1	19.05	18.65	4	21,311	0.02%
2018/04/25	16	19.87	5	19.94	20.20	11	21,444	0.05%
2018/04/24	17	20.96	9	20.63	19.70	8	21,421	0.04%
2018/04/23	23	22.38	5	22.53	21.75	18	21,234	0.08%
2018/04/20	10	22.17	6	21.73	21.90	4	21,144	0.02%
2018/04/19	14	22.92	16	22.93	22.80	-2	21,078	-0.01%
2018/04/18	18	21.88	5	22.31	22.15	13	21,106	0.06%
2018/04/17	1	21.40	6	21.27	21.00	-5	21,294	-0.02%
2018/04/16	22	22.52	25	22.06	22.10	-3	21,233	-0.01%
2018/04/13	40	23.51	10	23.60	23.15	30	21,163	0.14%
2018/04/12	45	23.53	32	23.46	23.10	13	20,778	0.06%
2018/04/11	27	23.16	22	23.25	22.95	5	20,546	0.02%
2018/04/10	38	23.60	6	23.88	23.00	32	20,305	0.16%
2018/04/09	74	24.85	54	24.68	24.20	20	20,075	0.10%
2018/04/03	36	24.38	31	24.28	24.80	5	19,766	0.03%
2018/04/02	63	25.26	76	24.92	24.20	-13	19,384	-0.07%
2018/03/31	46	23.27	51	23.07	23.90	-5	18,544	-0.03%
2018/03/30	32	22.51	30	22.75	22.20	2	18,169	0.01%
2018/03/29	28	23.87	11	24.01	23.45	17	17,840	0.10%
2018/03/28	13	23.55	12	23.63	23.60	1	17,599	0.01%
2018/03/27	9	23.11	12	23.61	23.30	-3	17,423	-0.02%
2018/03/26	55	24.28	28	23.39	23.20	27	17,178	0.16%
2018/03/23	102	23.57	103	24.01	24.30	-1	16,765	-0.01%	大買/大賣/
2018/03/22	30	24.21	86	24.22	23.20	-56	16,108	-0.35%
2018/03/21	68	26.64	69	26.40	25.45	-1	15,576	-0.01%
2018/03/20	63	24.68	70	25.49	25.75	-7	14,514	-0.05%
2018/03/19	12	21.70	11	23.17	23.45	1	13,762	0.01%
2018/03/16	2	21.85	7	21.39	21.35	-5	13,532	-0.04%
2018/03/15	3	21.50	4	21.56	21.60	-1	13,522	-0.01%
2018/03/14	7	22.59	6	22.67	22.50	1	13,429	0.01%
2018/03/13	23	22.95	6	23.13	23.10	17	13,352	0.13%
2018/03/12	33	21.57	14	21.22	22.05	19	13,259	0.14%
2018/03/09	40	23.55	21	23.75	22.95	19	13,083	0.15%
2018/03/08	73	27.20	20	26.68	25.45	53	12,833	0.41%
2018/03/07	11	27.69	7	27.74	28.25	4	12,386	0.03%
2018/03/06	21	24.82	7	24.68	25.70	14	12,016	0.12%
2018/03/05	22	22.77	12	22.89	23.40	10	11,526	0.09%
2018/03/02	14	20.05	47	20.32	21.30	-33	10,741	-0.31%
2018/03/01	36	19.58	32	19.09	19.40	4	9,776	0.04%
2018/02/27	45	19.70	55	19.40	19.85	-10	9,232	-0.11%
2018/02/26	27	20.04	8	20.22	20.40	19	8,440	0.23%
2018/02/23	46	18.20	41	18.35	18.55	5	7,520	0.07%
2018/02/22	12	17.07	6	16.79	16.90	6	6,916	0.09%
2018/02/21	0	0.00	11	16.10	16.10	-11	6,658	-0.17%
2018/02/12	2	14.78	11	15.10	14.65	-9	6,559	-0.14%
2018/02/09	2	14.28	1	13.90	14.30	1	6,480	0.02%
2018/02/07	2	15.55	0	0.00	15.30	2	6,356	0.03%
2018/02/06	22	15.61	3	15.40	15.35	19	6,289	0.30%
2018/02/05	0	0.00	2	16.75	17.05	-2	6,203	-0.03%
2018/02/02	2	17.50	0	0.00	17.30	2	6,130	0.03%
2018/02/01	4	17.78	8	18.16	17.75	-4	6,086	-0.07%
2018/01/31	4	17.36	6	17.31	18.00	-2	5,977	-0.03%
2018/01/30	8	17.65	15	17.57	17.40	-7	5,781	-0.12%
2018/01/29	2	18.50	12	18.31	18.50	-10	5,603	-0.18%
2018/01/26	2	17.95	1	17.60	17.60	1	5,201	0.02%
2018/01/25	2	17.30	2	17.70	17.65	0	5,043	0.00%
2018/01/24	25	17.81	16	18.11	17.65	9	4,932	0.18%
2018/01/23	17	17.28	15	17.67	17.20	2	4,276	0.05%
2018/01/22	15	16.87	40	17.15	17.35	-25	3,898	-0.64%
2018/01/19	27	15.80	23	15.83	15.80	4	3,421	0.12%
2018/01/18	23	15.09	4	15.06	14.90	19	3,179	0.60%
2018/01/16	1	14.40	0	0.00	14.40	1	3,069	0.03%
2018/01/15	2	14.55	0	0.00	14.45	2	3,015	0.07%
2018/01/12	1	15.00	0	0.00	15.00	1	2,958	0.03%
2018/01/11	2	15.00	0	0.00	15.45	2	2,714	0.07%
2018/01/10	0	0.00	6	13.90	14.05	-6	2,417	-0.25%
2018/01/03	0	0.00	1	13.30	13.30	-1	2,519	-0.04%