映泰 (2399)-中國信託-新竹券商分點個股進出

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
32.20
漲跌
▼0.25
漲幅
-0.77%
成交量
4,947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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	10	32.46	1.1	32.61	32.20	8.9	39,457	0.02%
2024/11/20	3	32.67	4	33.15	32.45	-1	39,385	0.00%
2024/11/19	6	33.55	15	33.11	33.35	-9	39,253	-0.02%
2024/11/15	6	32.19	26	31.74	31.65	-20	38,821	-0.05%
2024/11/14	0	0.00	1	32.60	32.60	-1	38,709	0.00%
2024/11/13	1	33.20	0	0.00	33.20	1	38,604	0.00%
2024/11/12	7	34.24	2	34.85	33.55	5	38,478	0.01%
2024/11/11	16	36.18	14	35.94	35.70	2	38,247	0.01%
2024/11/08	75	35.94	79	35.49	35.15	-4	37,908	-0.01%
2024/11/07	85	36.66	39	36.24	35.20	46	37,409	0.12%
2024/11/06	26	35.60	6	35.41	35.20	20	36,930	0.05%
2024/11/05	4	35.11	6	35.66	35.85	-2	36,500	-0.01%
2024/11/04	1	34.40	2	34.63	34.05	-1	36,142	0.00%
2024/11/01	30	34.20	0	0.00	34.00	30	35,886	0.08%
2024/10/30	80	34.86	79	35.02	34.30	1	35,663	0.00%
2024/10/29	6	36.80	10	35.67	35.60	-4	35,094	-0.01%
2024/10/28	36	37.67	36	37.24	36.45	0	34,467	0.00%
2024/10/25	12	40.86	12	40.88	40.50	0	33,786	0.00%
2024/10/24	14.1	42.46	42	41.92	41.00	-27.9	33,600	-0.08%
2024/10/23	76	43.69	87	43.92	43.20	-11	32,839	-0.03%
2024/10/22	45	42.65	38.1	42.40	43.10	6.9	31,834	0.02%
2024/10/21	23.3	41.82	23	42.32	42.60	0.3	30,924	0.00%
2024/10/18	26	42.46	10	41.64	41.05	16	30,272	0.05%
2024/10/17	280.1	42.98	240	42.29	41.80	40.1	29,409	0.14%	大買/大賣/
2024/10/16	24	41.56	67.8	42.15	43.10	-43.8	28,063	-0.16%
2024/10/15	24.1	40.42	20	40.06	39.20	4.1	26,812	0.02%
2024/10/14	29	39.41	23	39.77	39.80	6	26,127	0.02%
2024/10/11	14	38.66	10	38.48	37.70	4	24,890	0.02%
2024/10/09	68.2	39.26	36	38.85	38.35	32.2	24,031	0.13%
2024/10/08	244.5	39.93	226.1	39.30	39.75	18.4	22,421	0.08%	大買/大賣/
2024/10/07	21.1	37.71	18	38.49	38.70	3.1	20,041	0.02%
2024/10/04	65	33.78	79	34.16	35.20	-14	19,290	-0.07%
2024/10/01	12	31.72	19	32.18	32.00	-7	17,537	-0.04%
2024/09/30	0	0.00	4	29.98	30.10	-4	16,567	-0.02%
2024/09/27	8	30.71	6	30.53	30.55	2	16,391	0.01%
2024/09/26	11	30.54	3	30.55	30.40	8	16,031	0.05%
2024/09/25	15	32.10	11	31.61	31.65	4	15,670	0.03%
2024/09/24	44	31.85	48.1	32.21	32.00	-4.1	14,977	-0.03%
2024/09/23	33	31.81	31.1	31.59	30.60	2	13,636	0.01%
2024/09/20	198.2	32.64	202	33.01	31.80	-3.9	12,607	-0.03%	大買/大賣/
2024/09/19	48	29.64	51	29.87	31.25	-3	10,190	-0.03%
2024/09/18	16	27.04	19	28.28	28.45	-3	8,107	-0.04%
2024/09/16	8	25.59	10	25.41	25.90	-2	7,073	-0.03%
2024/09/13	7	25.74	5	25.74	25.25	2	6,847	0.03%
2024/09/12	153	25.28	203	24.85	24.80	-50	6,407	-0.78%	大買/大賣/
2024/09/11	67	25.24	1	25.10	24.90	66	5,961	1.11%
2024/09/10	4	25.20	13	25.14	24.25	-9	5,332	-0.17%
2024/09/09	1	22.70	6	22.41	22.95	-5	4,828	-0.10%
2024/09/06	2	21.30	0	0.00	21.20	2	4,778	0.04%
2024/09/05	0	0.00	1	21.45	20.95	-1	4,760	-0.02%
2024/09/04	1	21.15	0	0.00	21.15	1	4,751	0.02%
2024/09/03	1	22.80	0	0.00	22.55	1	4,723	0.02%
2024/09/02	3	23.42	0	0.00	23.05	3	4,693	0.06%
2024/08/30	4	24.31	7	24.37	24.10	-3	4,710	-0.06%
2024/08/29	6	24.58	7	25.14	24.70	-1	4,653	-0.02%
2024/08/28	7	24.44	2.3	24.81	24.40	4.7	4,418	0.11%
2024/08/27	102	24.81	100	24.49	24.85	2	4,421	0.05%	大買/
2024/08/26	0	0.00	3	22.98	23.20	-3	3,750	-0.08%
2024/08/23	0	0.00	5	21.01	21.10	-5	3,583	-0.14%
2024/08/22	1	20.80	0	0.00	20.80	1	3,583	0.03%
2024/08/21	1	21.00	1	21.25	20.90	0	3,593	0.00%
2024/08/19	0	0.00	13	20.74	20.80	-13	3,591	-0.36%
2024/08/16	1	20.45	0	0.00	20.35	1	3,590	0.03%
2024/08/15	0	0.00	15	20.31	20.40	-15	3,603	-0.42%
2024/08/13	1	20.10	0	0.00	20.20	1	3,601	0.03%
2024/08/12	0	0.00	1	20.40	20.35	-1	3,600	-0.03%
2024/08/09	0	0.00	6	21.00	20.40	-6	3,591	-0.17%
2024/08/08	2	20.30	1	20.45	20.15	1	3,571	0.03%
2024/08/07	1	19.55	2	20.03	20.80	-1	3,567	-0.03%
2024/08/06	1	18.55	1	21.20	19.20	0	3,547	0.00%
2024/08/05	6	20.68	0	0.00	20.60	6	3,508	0.17%
2024/08/02	2	23.08	1	22.85	22.85	1	3,495	0.03%
2024/07/31	2	23.73	2	23.98	23.50	0	3,489	0.00%
2024/07/30	0	0.00	8	23.07	24.40	-8	3,405	-0.23%
2024/07/29	56	24.42	51	23.15	22.85	5	3,342	0.15%
2024/07/22	60	23.88	60	23.22	23.15	0	3,077	0.00%
2024/07/19	2	23.18	1	23.10	22.90	1	2,972	0.03%
2024/07/18	31	24.38	31	23.92	23.85	0	2,932	0.00%
2024/07/17	90	25.00	99	24.81	24.80	-9	2,875	-0.31%
2024/07/16	72	24.41	80	23.85	23.90	-8	2,587	-0.31%
2024/07/15	180	24.57	129	24.12	23.80	51	2,483	2.05%	大買/大賣/
2024/07/12	0	0.00	33	22.71	23.40	-33	2,057	-1.60%
2024/07/10	0	0.00	1	22.40	22.35	-1	1,991	-0.05%
2024/07/09	1	22.50	0	0.00	22.25	1	2,008	0.05%
2024/07/08	0	0.00	12	22.60	23.05	-12	1,999	-0.60%
2024/06/28	4	22.06	4	21.95	21.95	0	1,993	0.00%
2024/06/27	3	22.30	3	21.93	21.90	0	2,001	0.00%
2024/06/25	10	22.30	0.1	22.30	22.30	9.9	2,012	0.49%
2024/06/24	20	22.55	0	0.00	22.60	20	2,009	1.00%
2024/06/21	1	22.35	32	22.84	22.95	-31	2,035	-1.52%
2024/06/20	3	22.55	7	22.71	22.65	-4	2,023	-0.20%
2024/06/19	37	22.61	38	22.95	22.65	-1	2,013	-0.05%
2024/06/14	1	21.65	1	21.75	21.75	0	1,914	0.00%
2024/06/12	3	21.45	2	21.23	21.35	1	1,928	0.05%
2024/06/11	1	21.50	0	0.00	21.30	1	1,944	0.05%
2024/06/06	6	21.89	5	21.50	21.50	1	2,084	0.05%
2024/06/05	44	22.58	40	22.73	21.90	4	2,098	0.19%
2024/06/04	31	22.61	1	23.15	22.50	30	2,082	1.44%
2024/06/03	10	22.70	16	23.04	23.10	-6	2,111	-0.28%
2024/05/31	11	23.59	7	23.36	23.20	4	2,095	0.19%
2024/05/30	4	23.48	35	23.83	23.90	-31	2,090	-1.48%
2024/05/29	1	21.80	1	21.85	21.75	0	1,845	0.00%
2024/05/28	1	21.55	0	0.00	21.50	1	2,303	0.04%
2024/05/24	1	20.90	0	0.00	20.85	1	2,481	0.04%
2024/05/23	0	0.00	11	20.99	20.80	-11	2,501	-0.44%
2024/05/22	10	21.25	0	0.00	21.25	10	2,519	0.40%
2024/05/21	0	0.00	5	21.60	21.15	-5	2,537	-0.20%
2024/05/20	6	20.87	25	20.69	20.65	-19	2,543	-0.75%
2024/05/16	3	20.95	4	20.89	20.75	-1	2,663	-0.04%
2024/05/13	1	20.20	0	0.00	20.25	1	3,199	0.03%
2024/05/10	0	0.00	1	20.50	20.45	-1	3,192	-0.03%
2024/05/09	1	20.80	0	0.00	20.65	1	3,193	0.03%
2024/05/08	0.1	20.80	0	0.00	20.90	0.1	3,196	0.00%
2024/05/07	2	20.75	3	20.95	21.35	-1	3,185	-0.03%
2024/05/06	1	20.85	2	20.98	20.70	-1	3,166	-0.03%
2024/05/03	3	20.35	2	20.30	20.30	1	3,157	0.03%
2024/04/29	3	20.52	1	20.65	20.45	2	3,218	0.06%
2024/04/25	2	20.20	1	20.45	20.40	1	3,235	0.03%
2024/04/23	0	0.00	2	20.45	20.45	-2	3,252	-0.06%
2024/04/16	0	0.00	2	21.35	21.25	-2	3,411	-0.06%
2024/04/15	1	22.30	0	0.00	22.20	1	3,405	0.03%
2024/04/12	0	0.00	2	22.90	22.95	-2	3,392	-0.06%
2024/04/11	2	22.88	0	0.00	22.85	2	3,397	0.06%
2024/04/08	0	0.00	28	22.95	22.90	-28	3,458	-0.81%
2024/03/29	1	23.55	0	0.00	23.20	1	3,733	0.03%
2024/03/28	1	23.40	0	0.00	23.30	1	3,767	0.03%
2024/03/27	1	23.25	0	0.00	23.30	1	3,774	0.03%
2024/03/26	3	23.50	1	23.85	23.25	2	3,782	0.05%
2024/03/25	15	23.09	0	0.00	23.15	15	3,757	0.40%
2024/03/22	0	0.00	2	23.10	23.10	-2	3,785	-0.05%
2024/03/20	11	22.95	0	0.00	22.80	11	3,812	0.29%
2024/03/19	2	23.35	0	0.00	23.15	2	3,828	0.05%
2024/03/18	0	0.00	6	23.40	23.40	-6	3,993	-0.15%
2024/03/15	0	0.00	1	23.35	23.35	-1	4,061	-0.02%
2024/03/14	0	0.00	1	23.95	23.75	-1	4,124	-0.02%
2024/03/13	2	23.88	3	24.07	23.80	-1	4,252	-0.02%
2024/03/12	3	24.45	2	24.68	24.80	1	4,941	0.02%
2024/03/11	5	24.04	1	24.10	24.10	4	5,391	0.07%
2024/03/08	3	23.62	5	23.76	23.90	-2	5,484	-0.04%
2024/03/07	21	24.57	10	25.35	24.15	11	5,448	0.20%
2024/03/06	13	24.76	0	0.00	24.65	13	5,366	0.24%
2024/03/05	28	24.98	4	25.99	25.15	24	5,334	0.45%
2024/03/04	6	25.42	1	24.65	24.65	5	5,159	0.10%
2024/03/01	15	26.54	9	26.18	25.95	6	5,079	0.12%
2024/02/29	0	0.00	34	26.55	26.65	-34	4,615	-0.74%
2024/02/27	37	24.49	31	25.18	24.25	6	4,502	0.13%
2024/02/26	4	24.73	3	24.90	24.90	1	4,489	0.02%
2024/02/22	11	24.78	0	0.00	24.55	11	4,511	0.24%
2024/02/21	10	24.85	0	0.00	24.75	10	4,502	0.22%
2024/02/20	11	24.98	0	0.00	24.90	11	4,483	0.25%
2024/02/19	1	25.50	1	25.40	25.45	0	4,459	0.00%
2024/02/16	11	25.13	49	25.87	25.80	-38	4,428	-0.86%
2024/02/15	1	25.00	3	24.55	24.40	-2	4,183	-0.05%
2024/02/05	0	0.00	2	23.55	23.10	-2	4,046	-0.05%
2024/02/02	1	22.95	1	22.95	22.90	0	4,026	0.00%
2024/02/01	0.5	22.90	0	0.00	22.85	0.5	4,218	0.01%
2024/01/31	1	23.05	0	0.00	23.00	1	4,248	0.02%
2024/01/26	1	23.15	1	23.25	23.15	0	4,346	0.00%
2024/01/25	0	0.00	2	23.90	23.75	-2	4,429	-0.05%
2024/01/22	0	0.00	1	23.40	23.55	-1	4,494	-0.02%
2024/01/19	0.3	23.10	0	0.00	23.05	0.3	4,589	0.01%
2024/01/18	1	22.70	30	22.70	22.85	-29	4,682	-0.62%
2024/01/17	2	23.18	0	0.00	23.10	2	4,823	0.04%
2024/01/16	5	23.55	31	23.55	23.50	-26	4,980	-0.52%
2024/01/15	0	0.00	1	23.80	23.80	-1	5,170	-0.02%
2024/01/12	33	23.83	0	0.00	23.60	33	5,190	0.64%
2024/01/11	2	23.98	32	23.96	24.35	-30	5,159	-0.58%
2024/01/10	24	23.49	1	23.25	23.30	23	5,118	0.45%
2024/01/09	0	0.00	1	23.60	23.60	-1	5,121	-0.02%
2024/01/08	3.5	23.72	1	23.70	23.70	2.5	5,131	0.05%
2024/01/04	12	23.78	0	0.00	23.95	12	5,273	0.23%
2024/01/03	1	24.40	0	0.00	24.15	1	5,419	0.02%
2024/01/02	2	24.50	2	24.65	24.65	0	5,499	0.00%
2023/12/29	3	24.43	0	0.00	24.40	3	5,503	0.05%
2023/12/28	2	25.05	3	25.15	24.70	-1	5,508	-0.02%
2023/12/27	2	25.03	2	25.08	25.05	0	5,464	0.00%
2023/12/26	1	24.35	0	0.00	24.30	1	5,325	0.02%
2023/12/25	0	0.00	1	24.10	24.20	-1	5,306	-0.02%
2023/12/22	0	0.00	4	23.89	23.90	-4	5,272	-0.08%
2023/12/20	0	0.00	1	23.85	23.85	-1	5,292	-0.02%
2023/12/19	7	23.69	6	23.43	23.45	1	5,302	0.02%
2023/12/18	6	23.91	1	23.80	23.80	5	5,370	0.09%
2023/12/15	0	0.00	4	24.30	24.10	-4	5,403	-0.07%
2023/12/14	2	24.38	0	0.00	24.40	2	5,412	0.04%
2023/12/13	3	24.88	2	24.83	24.50	1	5,446	0.02%
2023/12/12	4.2	24.11	7	24.60	24.05	-2.8	5,464	-0.05%
2023/12/11	1	24.75	8	24.75	24.65	-7	5,409	-0.13%
2023/12/08	17	25.44	9	25.38	25.20	8	5,341	0.15%
2023/12/07	38	26.38	8	25.84	25.15	30	5,206	0.58%
2023/12/06	9	26.38	9.2	25.93	26.40	-0.2	4,527	0.00%
2023/12/05	15	24.32	20	24.26	24.00	-5	3,970	-0.13%
2023/12/04	23	23.79	5	24.01	23.75	18	3,887	0.46%
2023/12/01	2	23.73	0	0.00	23.65	2	3,877	0.05%
2023/11/30	1	23.80	0	0.00	23.80	1	3,881	0.03%
2023/11/28	0	0.00	3	23.85	23.90	-3	3,976	-0.08%
2023/11/27	1	23.05	0	0.00	23.00	1	3,937	0.03%
2023/11/22	2	24.28	0	0.00	24.05	2	3,996	0.05%
2023/11/21	0	0.00	4	24.75	24.40	-4	4,093	-0.10%
2023/11/16	3	24.22	0	0.00	24.20	3	4,404	0.07%
2023/11/15	1	24.45	2	24.30	24.30	-1	4,398	-0.02%
2023/11/14	2	24.43	1	24.60	24.35	1	4,441	0.02%
2023/11/13	1	24.50	2	24.58	24.40	-1	4,590	-0.02%
2023/11/10	1	23.80	21	23.60	23.55	-20	4,537	-0.44%
2023/11/09	24	24.80	5	24.85	24.10	19	4,518	0.42%
2023/11/08	1	24.15	0	0.00	24.15	1	4,352	0.02%
2023/11/07	0	0.00	1	24.40	24.35	-1	4,347	-0.02%
2023/11/03	0	0.00	4.1	24.43	24.45	-4.1	4,397	-0.09%
2023/11/02	3	24.18	1	24.25	24.25	2	4,367	0.05%
2023/11/01	4	23.70	1	23.60	23.25	3	4,306	0.07%
2023/10/27	0	0.00	1	24.45	24.20	-1	4,346	-0.02%
2023/10/26	0	0.00	1	24.35	23.90	-1	4,321	-0.02%
2023/10/25	3	24.55	0.5	24.90	24.30	2.5	4,347	0.06%
2023/10/24	8	24.38	7	24.33	24.45	1	4,266	0.02%
2023/10/23	0	0.00	1	24.50	24.05	-1	4,260	-0.02%
2023/10/16	0	0.00	1	23.55	23.60	-1	4,719	-0.02%
2023/10/11	0.5	24.90	1	25.00	24.10	-0.5	5,510	-0.01%
2023/10/06	8	24.00	9	24.48	24.55	-1	5,613	-0.02%
2023/10/02	4	24.50	6	24.39	24.25	-2	6,158	-0.03%
2023/09/27	2	23.55	0	0.00	23.30	2	6,381	0.03%
2023/09/26	0	0.00	3	23.78	23.55	-3	6,947	-0.04%
2023/09/21	2	24.48	1	24.45	24.35	1	7,137	0.01%
2023/09/20	0	0.00	10	24.53	24.25	-10	7,080	-0.14%
2023/09/19	5	24.15	4	23.88	23.85	1	7,069	0.01%
2023/09/18	10	24.20	14	24.59	24.20	-4	7,103	-0.06%
2023/09/15	2	24.70	3	24.60	24.40	-1	7,189	-0.01%
2023/09/14	2	23.40	0	0.00	23.30	2	7,051	0.03%
2023/09/06	0	0.00	5	23.95	23.80	-5	7,906	-0.06%
2023/09/05	1	24.05	0	0.00	24.10	1	8,309	0.01%
2023/09/04	2	23.95	0	0.00	23.90	2	8,451	0.02%
2023/09/01	4	24.30	0	0.00	24.20	4	8,569	0.05%
2023/08/30	0	0.00	1	24.10	23.50	-1	9,285	-0.01%
2023/08/29	3	23.13	0	0.00	23.35	3	9,421	0.03%
2023/08/28	0	0.00	2	23.75	23.10	-2	9,472	-0.02%
2023/08/25	7	24.33	2	24.10	24.05	5	9,515	0.05%
2023/08/24	4	24.90	1	24.80	25.40	3	9,764	0.03%
2023/08/23	2	23.00	2	23.30	23.25	0	9,712	0.00%
2023/08/22	2	23.00	1	22.90	22.85	1	9,950	0.01%
2023/08/17	8	23.59	3	24.07	24.20	5	11,068	0.05%
2023/08/16	1	22.55	0	0.00	22.65	1	11,092	0.01%
2023/08/10	2.5	23.10	0	0.00	22.50	2.5	11,115	0.02%
2023/08/07	0	0.00	1	24.10	23.90	-1	10,990	-0.01%
2023/08/04	1	23.75	0	0.00	23.45	1	10,955	0.01%
2023/08/02	3	23.85	14	24.33	23.75	-11	10,926	-0.10%
2023/08/01	1	25.55	20	24.63	24.75	-19	10,867	-0.17%
2023/07/31	5	25.90	7	25.37	25.15	-2	10,775	-0.02%
2023/07/28	9	25.71	5	25.56	25.40	4	10,689	0.04%
2023/07/27	29	26.48	0	0.00	26.45	29	10,564	0.27%
2023/07/26	4	26.99	3	27.45	26.40	1	10,494	0.01%
2023/07/25	5	28.02	17	27.61	27.85	-12	10,331	-0.12%
2023/07/24	20	26.66	15	27.08	27.00	5	10,090	0.05%
2023/07/21	2	27.05	1	27.15	27.10	1	10,009	0.01%
2023/07/20	10	26.89	0	0.00	26.55	10	9,888	0.10%
2023/07/19	19.5	26.94	10	27.48	26.85	9.5	9,796	0.10%
2023/07/18	4	27.45	21	27.60	27.75	-17	9,579	-0.18%
2023/07/17	4	27.51	3	27.20	26.70	1	9,000	0.01%
2023/07/14	8	26.78	18	26.59	26.70	-10	8,785	-0.11%
2023/07/13	71	25.95	68	26.62	26.50	3	8,625	0.03%
2023/07/12	32	26.84	7	26.63	26.75	25	8,359	0.30%
2023/07/11	3	25.55	0	0.00	25.20	3	7,902	0.04%
2023/07/10	2	25.10	2	25.50	25.00	0	7,807	0.00%
2023/07/07	0	0.00	2	24.85	24.90	-2	7,768	-0.03%
2023/07/06	20	24.85	21	25.08	25.35	-1	7,695	-0.01%
2023/07/05	13	25.43	11	26.14	25.35	2	7,608	0.03%
2023/07/04	23	26.66	23	26.71	26.55	0	7,426	0.00%
2023/07/03	0	0.00	2	25.50	25.50	-2	6,856	-0.03%
2023/06/30	0	0.00	3	23.05	23.20	-3	6,749	-0.04%
2023/06/29	2	22.83	0	0.00	22.95	2	6,691	0.03%
2023/06/28	3	22.25	13	22.32	22.30	-10	6,632	-0.15%
2023/06/27	5	22.42	10	22.05	21.85	-5	6,615	-0.08%
2023/06/26	1	22.40	2	22.45	22.30	-1	6,608	-0.02%
2023/06/21	3	23.10	7	23.06	22.95	-4	6,567	-0.06%
2023/06/20	10	22.65	1	22.20	22.60	9	6,451	0.14%
2023/06/19	1	22.20	25	22.25	22.30	-24	6,456	-0.37%
2023/06/16	3	22.50	7	22.61	22.60	-4	6,565	-0.06%
2023/06/15	10	23.51	25	23.15	23.10	-15	6,531	-0.23%
2023/06/14	26	22.76	6	22.98	23.20	20	6,413	0.31%
2023/06/13	1	22.70	6	22.53	22.55	-5	6,256	-0.08%
2023/06/12	6	22.66	15.2	22.72	22.40	-9.2	6,262	-0.15%
2023/06/09	11	22.70	30	22.92	22.70	-19	6,134	-0.31%
2023/06/08	7	21.44	7	21.57	21.35	0	5,747	0.00%
2023/06/07	4.2	21.44	0	0.00	21.15	4.2	5,610	0.07%
2023/06/06	36	22.28	19	22.47	21.60	17	5,479	0.31%
2023/06/05	4	21.78	15	21.64	22.65	-11	4,926	-0.22%
2023/06/02	3	20.35	6	20.58	20.60	-3	4,660	-0.06%
2023/06/01	3	19.85	10	19.79	20.10	-7	4,478	-0.16%
2023/05/31	3	20.00	1	19.95	19.80	2	4,426	0.05%
2023/05/30	18	20.87	3	20.47	20.00	15	4,328	0.35%
2023/05/29	41	20.78	44	20.45	20.80	-3	3,989	-0.08%
2023/05/26	32	20.42	30	21.12	20.65	2	3,914	0.05%
2023/05/25	6	20.91	1	20.90	20.65	5	3,919	0.13%
2023/05/24	19	19.86	20	19.96	19.90	-1	3,547	-0.03%
2023/05/23	7	19.08	14	19.09	19.50	-7	2,983	-0.23%
2023/05/22	10	17.70	10	17.48	17.75	0	2,692	0.00%
2023/05/19	3	16.60	2	16.63	16.15	1	2,522	0.04%
2023/05/18	5	15.70	5	15.65	15.60	0	2,498	0.00%
2023/05/17	1	15.60	2	15.55	15.55	-1	2,498	-0.04%
2023/05/16	4	15.30	4	15.45	15.45	0	2,504	0.00%
2023/05/15	3	15.00	3	15.10	15.20	0	2,597	0.00%
2023/05/12	0	0.00	1	14.75	15.05	-1	2,608	-0.04%
2023/05/11	3	15.20	3	14.80	14.85	0	2,619	0.00%
2023/05/10	3	15.15	3	15.25	15.35	0	2,622	0.00%
2023/05/08	5	15.30	5	15.33	15.30	0	2,630	0.00%
2023/05/05	3	15.40	3	15.20	15.20	0	2,649	0.00%
2023/05/04	2	15.10	2	15.25	15.25	0	2,688	0.00%
2023/05/03	2	15.45	0	0.00	15.20	2	2,708	0.07%
2023/05/02	2	15.60	0	0.00	15.60	2	2,717	0.07%
2023/04/28	4	15.45	4	15.40	15.40	0	2,788	0.00%
2023/04/21	3	15.50	3	15.05	15.00	0	2,899	0.00%
2023/04/20	3	15.62	3	15.50	15.45	0	2,890	0.00%
2023/04/19	3	15.90	3	15.75	15.75	0	2,882	0.00%
2023/04/18	3	16.05	3	15.80	15.80	0	2,878	0.00%
2023/04/14	4	16.35	4	16.25	16.20	0	2,890	0.00%
2023/04/12	6	16.43	5	16.50	16.50	1	2,990	0.03%
2023/04/11	3	16.10	3	16.20	16.05	0	2,998	0.00%
2023/04/10	3	16.10	3	16.00	16.05	0	2,994	0.00%
2023/04/06	1	15.80	0	0.00	15.85	1	2,983	0.03%
2023/03/31	5	16.27	5	15.95	15.95	0	2,977	0.00%
2023/03/30	3	16.45	3	16.22	16.25	0	2,959	0.00%
2023/03/29	6	16.32	5	16.25	16.25	1	2,957	0.03%
2023/03/28	5	16.62	4	16.25	16.25	1	2,980	0.03%
2023/03/27	2	16.85	0	0.00	16.70	2	2,960	0.07%
2023/03/24	9	17.12	7	17.15	17.20	2	2,982	0.07%
2023/03/23	6	17.06	5	17.10	17.05	1	3,221	0.03%
2023/03/22	6	17.28	7	17.26	17.10	-1	3,351	-0.03%
2023/03/21	7	16.85	13	17.23	17.20	-6	3,292	-0.18%
2023/03/20	6	16.77	5	16.43	16.40	1	3,126	0.03%
2023/03/17	13	16.43	12	16.45	16.55	1	3,058	0.03%
2023/03/16	5	16.13	5	16.05	16.00	0	2,901	0.00%
2023/03/15	8	16.06	9	16.22	16.20	-1	2,869	-0.03%
2023/03/14	5	16.15	3	16.30	15.65	2	2,731	0.07%
2023/03/09	4	16.05	4	15.70	15.75	0	2,668	0.00%
2023/03/07	3	15.70	4	15.75	15.75	-1	2,676	-0.04%
2023/03/06	4	15.74	9	15.70	15.70	-5	2,646	-0.19%
2023/03/03	7	15.58	5	15.65	15.60	2	2,667	0.07%
2023/03/02	3	15.55	4	15.40	15.40	-1	2,651	-0.04%
2023/03/01	1	15.35	2	15.33	15.35	-1	2,678	-0.04%
2023/02/24	8	16.30	5	16.45	15.75	3	2,657	0.11%
2023/02/23	14	15.46	33	15.83	16.25	-19	2,458	-0.77%
2023/02/22	4	14.81	2	14.85	14.80	2	2,233	0.09%
2023/02/21	5	15.15	3	15.00	14.90	2	2,248	0.09%
2023/02/20	10	15.09	10	15.01	15.05	0	2,331	0.00%
2023/02/17	2	14.95	2	15.05	15.05	0	2,340	0.00%
2023/02/16	14	15.04	11	14.90	14.90	3	2,337	0.13%
2023/02/15	4	14.59	4	14.40	14.50	0	2,298	0.00%
2023/02/14	7	14.40	12	14.50	14.50	-5	2,371	-0.21%
2023/02/13	7	14.57	7	14.47	14.40	0	2,917	0.00%
2023/02/10	2	14.35	2	14.15	14.10	0	3,141	0.00%
2023/02/09	4	14.74	4	14.68	14.65	0	3,229	0.00%
2023/02/08	5	14.70	10	14.70	14.65	-5	3,235	-0.15%
2023/02/07	3	14.55	3	14.60	14.60	0	3,245	0.00%
2023/02/06	6	14.67	11	14.55	14.50	-5	3,260	-0.15%
2023/02/03	4	14.66	4	14.65	14.70	0	3,266	0.00%
2023/02/02	7	14.65	5	14.60	14.55	2	3,284	0.06%
2023/02/01	5	14.41	6	14.39	14.40	-1	3,287	-0.03%
2023/01/30	3	14.05	3	14.20	14.30	0	3,706	0.00%
2023/01/13	6	13.96	5	13.69	13.55	1	3,651	0.03%
2023/01/12	3	13.90	3	13.70	13.65	0	3,725	0.00%
2023/01/11	7	14.04	7	13.85	13.80	0	3,864	0.00%
2023/01/10	5	13.90	5	13.85	13.85	0	3,866	0.00%
2023/01/09	12	13.85	7	13.78	13.80	5	3,866	0.13%
2023/01/06	5	13.75	5	13.75	13.80	0	3,864	0.00%
2023/01/05	5	13.99	5	13.85	13.70	0	3,872	0.00%
2023/01/04	4	13.85	4	13.78	13.75	0	3,849	0.00%
2023/01/03	4	13.59	3	13.70	13.70	1	3,834	0.03%
2022/12/30	6	13.58	6	13.30	13.30	0	3,710	0.00%
2022/12/29	8	13.23	9	13.43	13.50	-1	3,702	-0.03%
2022/12/28	4	13.38	4	13.10	13.10	0	3,654	0.00%
2022/12/27	5	13.57	4	13.46	13.55	1	3,647	0.03%
2022/12/26	5	13.66	3	13.47	13.50	2	3,651	0.05%
2022/12/23	3	13.35	3	13.55	13.55	0	3,654	0.00%
2022/12/21	5	13.55	5	13.45	13.50	0	3,688	0.00%
2022/12/20	8	13.85	7	13.69	13.40	1	3,784	0.03%
2022/12/16	6	14.35	3	14.10	14.00	3	3,761	0.08%
2022/12/15	13	14.47	12	14.79	14.60	1	3,704	0.03%
2022/12/14	2	14.48	3	14.52	14.45	-1	3,438	-0.03%
2022/12/13	8	13.66	8	13.48	13.45	0	3,258	0.00%
2022/12/12	0	0.00	2	13.50	13.55	-2	3,257	-0.06%
2022/12/09	4	13.85	4	13.65	13.65	0	3,259	0.00%
2022/12/08	5	13.58	5	13.70	13.70	0	3,256	0.00%
2022/12/07	4	13.91	2	13.55	13.55	2	3,253	0.06%
2022/12/06	4	14.20	0	0.00	13.90	4	3,256	0.12%
2022/12/05	13	14.40	0	0.00	14.25	13	3,255	0.40%
2022/12/02	3	14.40	0	0.00	14.30	3	3,208	0.09%
2022/12/01	5	14.35	6	14.32	14.30	-1	3,201	-0.03%
2022/11/30	3	14.00	3	14.20	14.15	0	3,180	0.00%
2022/11/25	8	14.13	8	13.99	13.90	0	3,138	0.00%
2022/11/24	5	14.07	5	13.95	14.00	0	3,111	0.00%
2022/11/23	2	14.05	6	14.11	13.90	-4	3,107	-0.13%
2022/11/22	3	13.85	3	13.75	13.80	0	3,069	0.00%
2022/11/21	4	14.06	0	0.00	13.75	4	3,068	0.13%
2022/11/18	4	14.30	4	14.10	14.05	0	3,060	0.00%
2022/11/17	3	14.00	43	14.10	14.20	-40	3,022	-1.32%
2022/11/16	53	14.19	9	14.29	14.05	44	3,000	1.47%
2022/11/15	3	13.75	3	13.70	13.80	0	2,910	0.00%
2022/11/14	3	13.65	3	13.65	13.70	0	2,898	0.00%
2022/11/11	9	14.34	9	13.77	13.60	0	2,887	0.00%
2022/11/09	26	14.56	29	14.68	14.45	-3	2,822	-0.11%
2022/11/08	8	14.81	1	15.10	14.10	7	2,298	0.30%
2022/11/07	6	13.73	13	14.26	14.40	-7	1,999	-0.35%
2022/11/04	3	13.20	0	0.00	13.10	3	1,915	0.16%
2022/11/03	3	12.95	6	13.18	13.15	-3	1,907	-0.16%
2022/11/02	3	12.80	3	12.95	12.95	0	1,909	0.00%
2022/11/01	19	12.84	0	0.00	12.85	19	1,902	1.00%
2022/10/31	7	12.94	7	12.87	12.80	0	1,903	0.00%
2022/10/28	3	13.15	17	12.79	12.85	-14	1,886	-0.74%
2022/10/27	39	13.23	39	13.17	13.30	0	1,853	0.00%
2022/10/26	22	12.79	31	12.90	12.90	-9	1,609	-0.56%
2022/10/25	25	12.15	25	12.16	12.05	0	1,457	0.00%
2022/10/21	0	0.00	1	11.95	11.85	-1	1,766	-0.06%
2022/10/20	18	12.69	10	12.50	12.25	8	1,756	0.46%
2022/10/19	5	12.33	20	12.92	13.00	-15	1,650	-0.91%
2022/10/18	3	11.98	0	0.00	11.85	3	1,518	0.20%
2022/10/17	2	11.40	2	11.50	11.70	0	1,514	0.00%
2022/10/14	3	11.55	7	11.83	11.80	-4	1,538	-0.26%
2022/10/13	2	12.00	0	0.00	11.20	2	1,715	0.12%
2022/10/12	3	11.92	3	11.95	11.90	0	1,775	0.00%
2022/10/11	3	11.92	3	11.85	11.80	0	1,778	0.00%
2022/10/06	2	12.45	2	12.40	12.55	0	1,767	0.00%
2022/10/05	3	12.70	0	0.00	12.35	3	1,768	0.17%
2022/10/03	3	11.95	3	12.17	12.15	0	1,764	0.00%
2022/09/30	2	11.80	2	12.10	12.25	0	1,764	0.00%
2022/09/28	4	12.20	0	0.00	11.60	4	1,749	0.23%
2022/09/27	4	12.13	3	12.45	12.50	1	1,729	0.06%
2022/09/26	3	12.90	0	0.00	12.10	3	1,642	0.18%
2022/09/23	3	13.75	0	0.00	13.30	3	1,643	0.18%
2022/09/22	3	13.42	3	13.65	13.65	0	1,650	0.00%
2022/09/13	0	0.00	1	14.55	14.65	-1	1,677	-0.06%
2022/09/12	1	14.20	0	0.00	14.20	1	1,682	0.06%
2022/09/08	3	14.00	3	14.10	14.05	0	1,678	0.00%
2022/09/06	5	14.43	5	14.00	14.00	0	1,676	0.00%
2022/09/02	3	15.00	3	14.95	14.90	0	1,682	0.00%
2022/08/31	3	15.10	3	15.15	15.15	0	1,669	0.00%
2022/08/30	5	14.72	3	14.85	15.00	2	1,660	0.12%
2022/08/29	1	14.60	1	14.60	14.60	0	1,651	0.00%
2022/08/26	3	15.20	4	15.15	15.10	-1	1,643	-0.06%
2022/08/24	3	14.75	3	14.65	14.65	0	1,637	0.00%
2022/08/23	0	0.00	4	14.55	14.55	-4	1,633	-0.24%
2022/08/22	1	14.85	0	0.00	14.80	1	1,635	0.06%
2022/08/17	2	16.15	3	16.20	16.30	-1	1,597	-0.06%
2022/08/16	1	15.95	0	0.00	15.80	1	1,555	0.06%
2022/08/15	4	15.80	2	15.90	16.00	2	1,536	0.13%
2022/08/12	2	15.60	0	0.00	15.60	2	1,500	0.13%
2022/08/09	3	15.30	3	15.15	15.10	0	1,453	0.00%
2022/08/04	0	0.00	2	14.70	14.45	-2	1,424	-0.14%
2022/08/03	3	14.92	3	14.70	14.65	0	1,419	0.00%
2022/07/29	7	15.49	7	15.48	14.90	0	1,405	0.00%
2022/07/22	1	16.55	0	0.00	16.50	1	997	0.10%
2022/07/20	10	16.95	10	16.96	16.70	0	989	0.00%
2022/06/16	1	16.80	0	0.00	16.50	1	873	0.11%
2022/06/14	0	0.00	9	16.50	16.80	-9	889	-1.01%
2022/06/13	2	17.40	0	0.00	17.20	2	880	0.23%
2022/06/07	0	0.00	2	18.15	18.15	-2	998	-0.20%
2022/06/02	0	0.00	1	18.20	18.15	-1	1,032	-0.10%
2022/05/26	1	17.95	0	0.00	17.70	1	1,265	0.08%
2022/05/24	1	17.80	0	0.00	17.50	1	1,294	0.08%
2022/05/23	1	17.95	1	18.05	17.90	0	1,302	0.00%
2022/05/20	1	17.90	0	0.00	17.95	1	1,315	0.08%
2022/05/12	1	16.95	0	0.00	16.70	1	1,559	0.06%
2022/05/09	1	17.45	2	17.40	17.35	-1	1,746	-0.06%
2022/05/03	0	0.00	2	18.83	18.80	-2	1,871	-0.11%
2022/04/28	2	18.50	0	0.00	18.45	2	1,905	0.10%
2022/04/27	0	0.00	1	17.70	18.35	-1	1,913	-0.05%
2022/04/19	1	21.40	1	20.80	20.80	0	1,978	0.00%
2022/04/13	0	0.00	5	21.15	21.15	-5	2,168	-0.23%
2022/04/11	1	20.80	0	0.00	20.15	1	2,306	0.04%
2022/03/29	2	22.55	3	22.33	22.10	-1	4,740	-0.02%
2022/03/24	1	21.90	1	22.00	21.95	0	5,028	0.00%
2022/03/18	1	21.60	0	0.00	22.00	1	5,192	0.02%
2022/03/17	0	0.00	10	21.85	21.75	-10	5,551	-0.18%
2022/03/16	10	21.40	0	0.00	21.30	10	5,617	0.18%
2022/03/10	0	0.00	1	22.70	22.10	-1	5,834	-0.02%
2022/03/07	0	0.00	1	21.25	21.30	-1	5,975	-0.02%
2022/03/02	2	23.13	2	23.15	23.25	0	6,121	0.00%
2022/03/01	1	23.20	10	23.30	22.95	-9	6,171	-0.15%
2022/02/25	10	22.00	1	21.70	21.80	9	6,069	0.15%
2022/02/21	0	0.00	1	22.55	22.55	-1	6,549	-0.02%
2022/02/16	0	0.00	1.4	22.47	23.90	-1.4	6,815	-0.02%
2022/02/14	3	21.33	0	0.00	21.30	3	7,139	0.04%
2022/02/11	0	0.00	1	21.85	22.10	-1	7,514	-0.01%
2022/02/10	0	0.00	1	21.95	22.30	-1	8,106	-0.01%
2022/02/09	4	22.26	3	22.17	22.45	1	8,506	0.01%
2022/02/08	1	21.50	1	21.60	21.75	0	8,543	0.00%
2022/01/25	2.2	21.11	0	0.00	20.55	2.2	8,511	0.03%
2022/01/21	3	21.45	0	0.00	21.45	3	8,575	0.03%
2022/01/20	2	21.80	0	0.00	22.00	2	8,595	0.02%
2022/01/18	1	22.30	0	0.00	22.25	1	8,669	0.01%
2022/01/14	1	21.95	0	0.00	21.75	1	8,757	0.01%
2022/01/12	1	22.70	0	0.00	22.70	1	9,382	0.01%
2022/01/11	1	22.60	0	0.00	22.60	1	9,861	0.01%
2022/01/10	1	22.80	1	23.05	23.20	0	10,194	0.00%
2022/01/07	5	22.98	6	23.43	22.95	-1	10,206	-0.01%
2022/01/06	5	24.12	24	24.40	23.90	-19	10,198	-0.19%
2022/01/05	0	0.00	5	24.88	24.85	-5	10,309	-0.05%
2022/01/04	5.2	24.36	1	24.30	24.50	4.2	10,302	0.04%
2022/01/03	7	24.86	12	24.60	24.55	-5	10,328	-0.05%
2021/12/30	5	24.97	0	0.00	24.60	5	10,504	0.05%
2021/12/29	8	25.39	1	25.55	25.35	7	10,455	0.07%
2021/12/28	14	26.88	11	27.84	26.00	3	10,366	0.03%
2021/12/27	22	26.15	20	26.53	27.00	2	10,120	0.02%
2021/12/24	79	26.54	61	26.47	26.55	18	9,973	0.18%
2021/12/23	73	26.41	71	26.37	27.00	2	9,701	0.02%
2021/12/22	4	23.38	3	24.68	25.35	1	8,351	0.01%
2021/12/21	2	23.20	0	0.00	23.05	2	8,071	0.02%
2021/12/20	1	23.20	0	0.00	22.85	1	8,067	0.01%
2021/12/16	0	0.00	1	23.00	22.90	-1	8,001	-0.01%
2021/12/14	2	22.70	2	23.35	22.40	0	7,994	0.00%
2021/12/13	28	24.06	29	24.00	23.95	-1	7,897	-0.01%
2021/12/09	0	0.00	1	23.65	23.35	-1	7,664	-0.01%
2021/12/08	0	0.00	1	23.65	23.40	-1	7,574	-0.01%
2021/12/07	3	23.33	1	23.20	23.50	2	7,530	0.03%
2021/12/06	1	22.70	1	22.75	23.15	0	7,512	0.00%
2021/12/03	0	0.00	4	23.98	23.80	-4	7,506	-0.05%
2021/11/30	2	23.10	2	23.25	23.05	0	7,521	0.00%
2021/11/26	2	22.73	0	0.00	22.60	2	7,489	0.03%
2021/11/25	0	0.00	1	23.75	23.45	-1	7,436	-0.01%
2021/11/24	2	23.05	3	22.97	22.90	-1	7,345	-0.01%
2021/11/23	2	22.68	0	0.00	22.55	2	7,339	0.03%
2021/11/22	2	23.48	1	24.20	23.55	1	7,505	0.01%
2021/11/19	3	23.33	4	23.55	24.00	-1	7,423	-0.01%
2021/11/18	0	0.00	1	22.70	22.20	-1	7,207	-0.01%
2021/11/17	6	22.18	0	0.00	22.35	6	7,177	0.08%
2021/11/16	0	0.00	1	23.75	23.05	-1	7,081	-0.01%
2021/11/15	1	23.30	0	0.00	23.50	1	6,940	0.01%
2021/11/12	2	24.30	4	24.26	23.85	-2	6,852	-0.03%
2021/11/11	4	24.26	11	24.29	23.50	-7	6,655	-0.11%
2021/11/10	18	24.90	12	25.01	24.60	6	6,471	0.09%
2021/11/09	13	24.25	14	24.97	24.60	-1	6,102	-0.02%
2021/11/08	7	22.79	9	22.91	23.00	-2	5,501	-0.04%
2021/11/05	3	21.45	1	21.55	21.30	2	5,133	0.04%
2021/11/01	0	0.00	1	20.95	20.70	-1	5,247	-0.02%
2021/10/29	1	20.80	1	20.85	20.25	0	5,226	0.00%
2021/10/27	20	20.77	20	20.38	20.95	0	5,280	0.00%
2021/10/26	24	20.65	39	20.93	20.20	-15	5,301	-0.28%
2021/10/25	0	0.00	26	20.55	20.70	-26	5,337	-0.49%
2021/10/22	5	21.17	0	0.00	21.15	5	5,884	0.08%
2021/10/21	46	22.30	13	22.08	21.60	33	6,516	0.51%
2021/10/20	5	21.20	2	21.28	21.20	3	6,362	0.05%
2021/10/19	65	21.48	71	21.45	21.60	-6	6,079	-0.10%
2021/10/18	11	20.85	4	20.20	21.00	7	5,617	0.12%
2021/10/15	4	18.55	4	18.70	19.10	0	5,286	0.00%
2021/10/14	12	18.70	12	18.78	18.50	0	5,356	0.00%
2021/10/13	5	18.64	5	18.72	18.30	0	5,322	0.00%
2021/10/12	7	19.13	3	19.32	18.60	4	5,170	0.08%
2021/10/08	2	19.25	2	19.40	18.90	0	5,090	0.00%
2021/10/07	6	19.53	3	19.68	19.35	3	5,182	0.06%
2021/09/30	1	19.55	0	0.00	19.55	1	5,039	0.02%
2021/09/29	2	18.78	2	19.30	18.65	0	5,046	0.00%
2021/09/27	0	0.00	2	20.50	20.35	-2	5,148	-0.04%
2021/09/23	0	0.00	3	20.15	20.05	-3	5,245	-0.06%
2021/09/22	3	20.25	0	0.00	20.00	3	5,324	0.06%
2021/09/15	0	0.00	1	21.30	21.20	-1	5,608	-0.02%
2021/09/14	1	21.65	0	0.00	21.60	1	5,639	0.02%
2021/09/13	0	0.00	2	21.20	21.00	-2	5,718	-0.03%
2021/09/10	2	20.95	0	0.00	20.80	2	5,813	0.03%
2021/09/08	3	20.95	1	20.80	20.90	2	6,028	0.03%
2021/09/06	1	22.90	1	22.60	21.90	0	6,299	0.00%
2021/09/03	0	0.00	5	21.70	21.35	-5	6,268	-0.08%
2021/09/01	1	23.00	2	22.68	22.60	-1	6,793	-0.01%
2021/08/27	0	0.00	1	22.65	22.95	-1	7,230	-0.01%
2021/08/26	1	23.50	0	0.00	23.10	1	7,420	0.01%
2021/08/18	0	0.00	4	21.31	22.00	-4	8,156	-0.05%
2021/08/17	1	22.00	0	0.00	21.00	1	8,366	0.01%
2021/08/13	2	23.20	0	0.00	22.80	2	8,909	0.02%
2021/08/12	0	0.00	1	24.00	23.85	-1	8,963	-0.01%
2021/08/11	0	0.00	5	23.81	23.60	-5	9,109	-0.05%
2021/08/10	0	0.00	1	25.60	25.20	-1	9,133	-0.01%
2021/08/09	8	26.49	10	26.52	26.05	-2	9,209	-0.02%
2021/08/06	4	26.86	2	26.78	25.60	2	9,267	0.02%
2021/08/05	1	25.50	0	0.00	25.30	1	9,258	0.01%
2021/08/03	1	25.85	1	26.05	25.85	0	9,614	0.00%
2021/07/30	0	0.00	6	25.12	25.75	-6	9,904	-0.06%
2021/07/29	0	0.00	5	25.10	25.40	-5	10,042	-0.05%
2021/07/28	13	24.41	4	24.91	25.20	9	10,144	0.09%
2021/07/27	19	27.41	22	27.87	26.30	-3	9,734	-0.03%
2021/07/26	7	25.81	0	0.00	25.90	7	9,183	0.08%
2021/07/22	2	24.00	5.1	23.45	23.25	-3.1	9,337	-0.03%
2021/07/15	3	24.27	2	24.63	24.65	1	10,091	0.01%
2021/07/14	4	24.80	3	24.03	23.85	1	10,097	0.01%
2021/07/13	1	25.85	1	25.60	24.15	0	9,985	0.00%
2021/07/12	1	24.95	2	24.70	25.25	-1	9,952	-0.01%
2021/07/09	0	0.00	1	25.00	25.00	-1	9,914	-0.01%
2021/07/08	2	25.43	3	25.50	25.60	-1	9,964	-0.01%
2021/07/06	2	26.33	0	0.00	25.65	2	10,041	0.02%
2021/07/05	20	25.83	55	26.26	26.45	-35	10,210	-0.34%
2021/07/02	0	0.00	3	25.50	25.30	-3	10,406	-0.03%
2021/07/01	0	0.00	4	25.20	25.55	-4	10,493	-0.04%
2021/06/30	1	25.75	0	0.00	25.85	1	10,595	0.01%
2021/06/29	1	25.80	0	0.00	25.60	1	10,873	0.01%
2021/06/28	35	26.29	20	26.25	26.25	15	11,111	0.13%
2021/06/25	6	27.44	0	0.00	26.90	6	11,160	0.05%
2021/06/24	6	27.55	1	26.85	27.20	5	11,083	0.05%
2021/06/23	8	26.94	4	27.14	26.40	4	11,158	0.04%
2021/06/22	10	27.07	4	27.06	26.75	6	11,554	0.05%
2021/06/21	1	27.55	19	27.58	27.25	-18	11,582	-0.16%
2021/06/18	34	28.73	10	28.52	28.95	24	12,734	0.19%
2021/06/17	1	27.90	0	0.00	28.00	1	12,614	0.01%
2021/06/16	5	29.33	12	29.15	28.30	-7	12,653	-0.06%
2021/06/15	10	29.10	2	29.23	29.20	8	12,668	0.06%
2021/06/11	3	28.30	1	28.80	28.30	2	13,381	0.01%
2021/06/10	6.1	29.51	10	29.65	28.75	-3.9	13,691	-0.03%
2021/06/09	14	28.74	12	28.81	28.40	2	13,488	0.01%
2021/06/08	1	28.45	2	28.68	28.05	-1	13,317	-0.01%
2021/06/07	2	26.78	2	27.15	26.95	0	13,176	0.00%
2021/06/04	8	28.76	2	29.70	28.10	6	13,081	0.05%
2021/06/03	7	28.94	1	29.15	29.35	6	12,917	0.05%
2021/06/02	78	29.16	136	28.92	28.90	-58	12,728	-0.46%	大賣/
2021/06/01	3	26.50	6	27.18	27.55	-3	12,238	-0.02%
2021/05/31	4	24.99	9	25.10	25.05	-5	12,379	-0.04%
2021/05/28	0	0.00	2	24.70	24.75	-2	12,336	-0.02%
2021/05/27	1	24.40	0	0.00	24.20	1	12,338	0.01%
2021/05/26	17	25.15	5	24.99	24.75	12	12,313	0.10%
2021/05/25	14	25.23	13	25.38	25.00	1	12,225	0.01%
2021/05/24	1	23.05	3	24.00	24.00	-2	12,164	-0.02%
2021/05/21	20	24.55	5	24.83	24.20	15	12,169	0.12%
2021/05/20	0	0.00	5	24.60	24.60	-5	11,932	-0.04%
2021/05/19	8	22.26	4	22.01	22.40	4	12,046	0.03%
2021/05/18	0	0.00	4	21.49	21.55	-4	12,370	-0.03%
2021/05/17	7	19.94	2	20.93	19.60	5	12,405	0.04%
2021/05/14	4	21.96	15	21.89	21.75	-11	12,332	-0.09%
2021/05/13	20	23.68	14.3	23.18	23.00	5.7	12,184	0.05%
2021/05/12	1	25.65	0	0.00	25.55	1	12,101	0.01%
2021/05/11	31	29.77	37	28.93	28.35	-6	12,068	-0.05%
2021/05/10	10	30.33	17	30.78	31.45	-7	11,997	-0.06%
2021/05/07	28	27.55	28	28.01	28.60	0	12,049	0.00%
2021/05/06	21	27.12	15	26.96	26.70	6	11,972	0.05%
2021/05/05	15	27.78	6	27.71	27.65	9	11,813	0.08%
2021/05/04	3.1	25.99	17	28.25	26.20	-13.9	11,670	-0.12%
2021/05/03	8	30.41	1	30.65	28.65	7	11,560	0.06%
2021/04/29	2	31.00	3.2	31.18	31.00	-1.2	11,524	-0.01%
2021/04/28	28	32.71	33	31.68	31.25	-5	11,436	-0.04%
2021/04/27	37	33.29	22	32.73	32.30	15	11,254	0.13%
2021/04/26	25.4	31.70	14	32.81	32.60	11.4	10,983	0.10%
2021/04/23	3	29.03	7.4	30.58	30.65	-4.4	10,542	-0.04%
2021/04/22	11.4	28.33	3	28.83	27.90	8.4	10,540	0.08%
2021/04/21	0	0.00	1	31.00	31.00	-1	10,573	-0.01%
2021/04/20	2	32.50	0	0.00	31.70	2	10,615	0.02%
2021/04/19	6	32.70	4	34.20	32.75	2	10,752	0.02%
2021/04/16	2	35.15	10	36.18	36.30	-8	10,808	-0.07%
2021/04/15	40	31.90	41	32.75	33.00	-1	10,947	-0.01%
2021/04/14	2	30.11	4	33.50	31.90	-2	11,113	-0.02%
2021/04/13	0	0.00	1.3	33.50	33.20	-1.3	11,241	-0.01%
2021/04/12	5	37.40	11	38.50	36.50	-6	11,296	-0.05%
2021/04/09	12	38.16	2	38.05	37.80	10	11,456	0.09%
2021/04/08	94.3	37.47	85.1	39.80	39.85	9.3	11,332	0.08%
2021/04/07	5	39.42	11	40.39	40.50	-6	11,139	-0.05%
2021/04/06	0	0.00	1	36.00	36.85	-1	11,109	-0.01%
2021/04/01	13	32.45	5	31.94	33.50	8	11,321	0.07%
2021/03/31	5	30.13	2	29.35	30.70	3	11,137	0.03%
2021/03/30	5	28.00	1	28.10	27.95	4	11,109	0.04%
2021/03/29	1	27.80	0	0.00	27.55	1	11,221	0.01%
2021/03/26	22	26.80	22	27.18	28.00	0	11,462	0.00%
2021/03/25	7	27.88	12	27.27	27.90	-5	11,748	-0.04%
2021/03/24	5	26.50	1	26.75	26.75	4	12,908	0.03%
2021/03/23	118	25.68	117	25.23	24.35	1	13,165	0.01%	大買/大賣/
2021/03/22	15	26.40	4	26.40	26.40	11	12,040	0.09%
2021/03/19	0	0.00	13	24.00	24.00	-13	12,104	-0.11%
2021/03/18	10	21.85	2	21.85	21.85	8	12,247	0.07%
2021/03/17	68	19.40	93	19.37	19.90	-25	12,261	-0.20%
2021/03/16	55	18.67	4	18.30	19.00	51	11,553	0.44%
2021/03/15	2	18.10	1	18.15	18.05	1	11,407	0.01%
2021/03/12	4	17.58	1	17.60	17.65	3	11,400	0.03%
2021/03/11	0	0.00	10	17.25	17.30	-10	11,544	-0.09%
2021/03/10	2	17.25	0	0.00	16.95	2	12,278	0.02%
2021/03/09	1	16.80	1	16.65	16.95	0	12,373	0.00%
2021/03/08	1	17.05	0	0.00	16.75	1	12,498	0.01%
2021/03/04	1	17.90	0	0.00	17.30	1	12,865	0.01%
2021/03/02	5	18.15	15	18.18	17.35	-10	13,058	-0.08%
2021/02/26	1	17.60	5	17.62	17.70	-4	13,319	-0.03%
2021/02/25	3	17.52	0	0.00	17.50	3	13,530	0.02%
2021/02/24	22	17.42	20	17.80	17.50	2	13,848	0.01%
2021/02/23	16	17.94	8	17.73	17.60	8	14,549	0.05%
2021/02/22	7	19.11	8	18.73	18.75	-1	16,106	-0.01%
2021/02/19	6	18.52	0	0.00	18.40	6	16,893	0.04%
2021/02/18	9	18.84	5	18.70	18.50	4	17,339	0.02%
2021/02/17	0	0.00	8	17.65	17.65	-8	17,392	-0.05%
2021/02/02	0	0.00	11	15.94	16.05	-11	19,260	-0.06%
2021/02/01	11	15.65	16	15.53	16.00	-5	20,419	-0.02%
2021/01/29	84	15.16	86	15.61	15.65	-2	21,208	-0.01%
2021/01/28	4	14.33	0	0.00	14.30	4	21,057	0.02%
2021/01/27	0	0.00	5	14.15	14.05	-5	21,126	-0.02%
2021/01/26	6	13.87	0	0.00	13.70	6	21,214	0.03%
2021/01/25	1	14.25	0	0.00	14.30	1	21,304	0.00%
2021/01/21	1	13.85	0	0.00	13.60	1	22,107	0.00%
2021/01/20	1	14.20	33	13.73	13.65	-32	22,944	-0.14%
2021/01/19	0	0.00	31	14.91	14.50	-31	22,992	-0.13%
2021/01/18	0	0.00	10	14.25	14.90	-10	23,412	-0.04%
2021/01/15	11	14.79	1	14.75	14.70	10	24,096	0.04%
2021/01/13	0	0.00	40	15.05	15.10	-40	25,440	-0.16%
2021/01/12	5	15.53	1	16.10	15.40	4	25,401	0.02%
2021/01/11	2	16.75	0	0.00	16.65	2	25,317	0.01%
2021/01/08	1	17.00	2	16.88	16.60	-1	25,313	0.00%
2021/01/07	4	17.04	0	0.00	16.85	4	25,274	0.02%
2021/01/06	7	16.18	2	16.65	16.50	5	25,542	0.02%
2021/01/04	22	17.83	5	17.64	17.50	17	25,605	0.07%
2020/12/31	1	17.55	0	0.00	17.25	1	25,391	0.00%
2020/12/30	0	0.00	1	17.40	17.40	-1	25,329	0.00%
2020/12/29	4	17.88	1	17.55	17.30	3	25,250	0.01%
2020/12/28	5	18.20	7	17.96	17.65	-2	25,122	-0.01%
2020/12/25	4	17.58	6	17.57	17.25	-2	24,821	-0.01%
2020/12/24	4	17.46	0	0.00	17.50	4	24,665	0.02%
2020/12/23	0	0.00	10	17.58	17.55	-10	24,380	-0.04%
2020/12/22	21	17.48	5	17.70	17.05	16	24,245	0.07%
2020/12/21	16	18.31	4	18.90	18.05	12	23,970	0.05%
2020/12/18	39	18.91	6	19.17	18.70	33	23,684	0.14%
2020/12/17	5	17.88	26	18.15	18.20	-21	22,522	-0.09%
2020/12/16	1	16.55	0	0.00	16.55	1	22,164	0.00%
2020/12/15	3	16.43	4	16.26	16.20	-1	22,041	0.00%
2020/12/14	2	16.70	1	16.70	16.60	1	21,951	0.00%
2020/12/11	5	15.83	24	15.92	16.00	-19	21,725	-0.09%
2020/12/10	14	17.21	16	17.21	16.65	-2	21,536	-0.01%
2020/12/09	5	17.20	9	17.00	17.05	-4	21,348	-0.02%
2020/12/08	13	18.10	10	17.90	17.90	3	21,085	0.01%
2020/12/07	3	17.75	2	18.15	17.70	1	20,932	0.00%
2020/12/04	10	18.36	10	18.27	17.95	0	20,725	0.00%
2020/12/03	1	17.90	2	17.50	17.45	-1	19,960	-0.01%
2020/12/02	1	17.85	5	17.83	17.70	-4	19,873	-0.02%
2020/12/01	10	18.63	5	18.34	18.30	5	19,753	0.03%
2020/11/30	1	18.15	15	18.11	18.10	-14	19,546	-0.07%
2020/11/27	19	17.81	2	17.90	17.85	17	19,607	0.09%
2020/11/26	15	18.85	155	18.85	18.75	-140	19,397	-0.72%	大賣/鉅額交易
2020/11/25	5	19.52	8	19.44	18.95	-3	19,171	-0.02%
2020/11/24	19	18.82	6	18.91	18.65	13	18,775	0.07%
2020/11/23	18	19.21	9	19.33	19.00	9	18,562	0.05%
2020/11/20	23	18.92	29	19.10	19.20	-6	18,218	-0.03%
2020/11/19	195	19.47	144	19.77	19.10	51	17,425	0.29%	大買/大賣/
2020/11/18	37	18.03	43	18.53	18.55	-6	15,774	-0.04%
2020/11/17	6	18.11	28	17.98	17.25	-22	14,842	-0.15%
2020/11/16	92	17.11	93	17.27	17.30	-1	14,314	-0.01%
2020/11/13	103	17.48	100	17.41	17.30	3	14,107	0.02%	大買/
2020/11/12	23	16.26	0	0.00	16.20	23	13,180	0.17%
2020/11/11	26	16.57	1	16.15	16.15	25	13,049	0.19%
2020/11/10	72	16.64	48	16.95	16.55	24	12,829	0.19%
2020/11/09	85	17.02	79	16.81	17.05	6	12,241	0.05%
2020/11/06	68	16.48	40	16.57	16.60	28	10,997	0.25%
2020/11/05	25	15.31	50	15.15	15.10	-25	9,976	-0.25%
2020/11/04	55	14.94	1	14.95	15.25	54	9,771	0.55%
2020/11/03	11	14.74	17	14.94	14.70	-6	9,658	-0.06%
2020/11/02	0	0.00	36	14.82	14.70	-36	9,540	-0.38%
2020/10/30	52	15.70	53	15.81	15.00	-1	9,403	-0.01%
2020/10/29	27	14.98	2	14.95	15.10	25	8,786	0.28%
2020/10/28	38	15.42	15	15.74	15.50	23	8,453	0.27%
2020/10/27	14	14.65	0	0.00	14.45	14	7,583	0.18%
2020/10/26	65	14.87	61	14.68	14.70	4	7,463	0.05%
2020/10/23	39	14.69	59	14.94	15.05	-20	7,132	-0.28%
2020/10/22	33	14.61	37	14.71	14.95	-4	6,473	-0.06%
2020/10/21	22	12.98	26	13.40	13.60	-4	5,302	-0.08%
2020/10/20	7	12.46	0	0.00	12.40	7	4,980	0.14%
2020/10/19	0	0.00	2	12.60	12.60	-2	4,951	-0.04%
2020/10/16	2	12.65	2	12.48	12.30	0	4,874	0.00%
2020/10/15	7	12.76	0	0.00	12.55	7	4,772	0.15%
2020/10/14	31	13.01	13	12.96	13.00	18	4,618	0.39%
2020/10/13	0	0.00	14	12.34	12.40	-14	4,163	-0.34%
2020/09/24	5	10.90	0	0.00	11.05	5	3,692	0.14%
2020/09/23	3	11.67	2	11.70	11.20	1	3,630	0.03%
2020/09/22	22	12.43	8	12.58	11.75	14	3,599	0.39%
2020/09/21	4	11.74	16	12.04	12.35	-12	3,146	-0.38%
2020/09/18	4	11.35	0	0.00	11.25	4	2,957	0.14%
2020/09/17	0	0.00	4	11.28	11.25	-4	2,933	-0.14%
2020/09/14	3	10.85	0	0.00	10.95	3	2,883	0.10%
2020/09/11	2	10.78	1	11.00	10.75	1	2,872	0.03%
2020/09/10	3	11.10	8	11.09	10.95	-5	2,840	-0.18%
2020/09/09	0	0.00	2	10.95	11.00	-2	2,828	-0.07%
2020/09/08	1	11.20	0	0.00	11.00	1	2,799	0.04%
2020/09/07	5	11.45	0	0.00	11.20	5	2,771	0.18%
2020/09/02	6	11.51	9	11.47	11.90	-3	2,642	-0.11%
2020/09/01	2	10.90	0	0.00	11.35	2	2,443	0.08%
2020/08/31	0	0.00	4	10.70	10.70	-4	2,382	-0.17%
2020/08/28	10	10.75	0	0.00	10.55	10	2,364	0.42%
2020/08/27	0	0.00	1	10.70	10.80	-1	2,341	-0.04%
2020/08/26	1	11.00	6	11.05	11.05	-5	2,369	-0.21%
2020/08/24	32	11.40	27	11.39	11.30	5	2,319	0.22%
2020/08/21	0	0.00	2	11.10	10.95	-2	2,260	-0.09%
2020/08/20	8	11.24	10	10.81	10.75	-2	2,208	-0.09%
2020/08/19	11	11.97	1	11.65	11.75	10	2,095	0.48%
2020/08/18	11	10.54	39	11.02	11.10	-28	1,767	-1.58%
2020/08/13	4	9.66	0	0.00	9.48	4	1,441	0.28%
2020/08/03	0	0.00	32	9.72	9.71	-32	1,500	-2.13%
2020/07/29	43	10.23	16	9.80	9.80	27	1,516	1.78%
2020/07/28	10	9.96	0	0.00	10.05	10	1,425	0.70%
2020/07/17	3	9.89	0	0.00	9.57	3	1,395	0.21%
2020/07/16	5	9.95	0	0.00	9.87	5	1,388	0.36%
2020/07/14	0	0.00	3	10.05	10.10	-3	1,269	-0.24%
2020/07/10	1	10.05	0	0.00	9.87	1	1,223	0.08%
2020/07/09	2	10.25	0	0.00	10.00	2	1,215	0.16%
2020/07/06	0	0.00	4	9.98	10.00	-4	1,187	-0.34%
2020/07/03	1	10.05	0	0.00	9.96	1	1,175	0.09%
2020/07/02	4	10.06	0	0.00	10.05	4	1,173	0.34%
2020/06/30	2	9.66	2	9.74	9.72	0	1,022	0.00%
2020/06/29	2	9.74	0	0.00	9.60	2	1,021	0.20%
2020/06/23	4	9.96	0	0.00	9.82	4	1,028	0.39%
2020/06/19	2	9.91	0	0.00	9.88	2	1,037	0.19%
2020/06/18	2	9.69	2	9.83	9.88	0	1,036	0.00%
2020/06/16	1	9.45	1	9.54	9.68	0	1,051	0.00%
2020/06/15	3	9.54	0	0.00	9.41	3	1,081	0.28%
2020/06/12	2	9.35	2	9.40	9.50	0	1,216	0.00%
2020/06/11	2	10.10	0	0.00	9.64	2	1,226	0.16%
2020/06/09	6	10.17	0	0.00	10.00	6	1,251	0.48%
2020/06/05	2	10.15	4	10.20	10.10	-2	1,260	-0.16%
2020/06/04	5	10.20	0	0.00	10.05	5	1,260	0.40%
2020/06/03	4	10.10	0	0.00	10.15	4	1,273	0.31%
2020/05/29	2	9.67	30	10.48	9.94	-28	1,190	-2.35%
2020/05/28	4	9.68	0	0.00	9.55	4	1,124	0.36%
2020/05/27	2	9.60	2	9.65	9.57	0	1,136	0.00%
2020/05/26	1	9.63	1	9.58	9.48	0	1,149	0.00%
2020/05/21	2	10.05	0	0.00	9.96	2	1,151	0.17%
2020/05/19	2	10.05	0	0.00	9.89	2	1,147	0.17%
2020/05/18	2	9.84	2	10.00	9.92	0	1,150	0.00%
2020/05/15	2	10.00	1	9.78	9.70	1	1,146	0.09%
2020/05/14	0	0.00	2	9.83	9.81	-2	1,145	-0.17%
2020/05/13	2	10.15	0	0.00	10.05	2	1,137	0.18%
2020/05/11	3	10.35	0	0.00	10.20	3	1,159	0.26%
2020/05/08	2	10.80	5	10.60	10.40	-3	1,174	-0.26%
2020/05/07	2	10.50	0	0.00	10.15	2	1,178	0.17%
2020/05/06	3	10.25	0	0.00	10.40	3	1,157	0.26%
2020/05/05	3	10.30	0	0.00	10.15	3	1,146	0.26%
2020/05/04	2	10.15	2	10.80	10.10	0	1,141	0.00%
2020/04/30	5	10.14	5	9.99	10.00	0	1,085	0.00%
2020/04/29	3	9.31	15	10.05	10.15	-12	1,061	-1.13%
2020/04/28	9	9.34	1	9.30	9.25	8	1,026	0.78%
2020/04/27	4	9.07	4	9.27	9.25	0	1,056	0.00%
2020/04/21	2	9.02	0	0.00	8.59	2	1,100	0.18%
2020/04/15	2	8.88	2	8.90	8.91	0	1,112	0.00%
2020/04/13	0	0.00	1	8.76	8.56	-1	1,181	-0.08%
2020/04/10	1	8.62	1	8.76	8.66	0	1,187	0.00%
2020/04/08	1	8.37	0	0.00	8.40	1	1,281	0.08%
2020/03/30	0	0.00	4	7.62	7.88	-4	1,325	-0.30%
2020/03/27	1	8.21	0	0.00	7.92	1	1,333	0.07%
2020/03/26	2	7.50	2	7.67	7.94	0	1,354	0.00%
2020/03/23	2	6.71	2	6.71	6.73	0	1,425	0.00%
2020/03/18	2	7.53	2	7.45	7.50	0	1,419	0.00%
2020/03/12	2	9.05	0	0.00	8.78	2	1,243	0.16%
2020/03/11	2	9.62	1	9.40	9.50	1	1,229	0.08%
2020/03/10	2	9.19	2	9.52	9.57	0	1,241	0.00%
2020/03/09	2	9.92	0	0.00	9.55	2	1,246	0.16%
2020/03/02	2	9.87	2	10.00	9.97	0	1,294	0.00%
2020/02/26	2	10.45	2	10.35	10.40	0	1,345	0.00%
2020/02/25	1	10.55	1	10.45	10.40	0	1,343	0.00%
2020/02/24	2	10.75	2	10.70	10.60	0	1,349	0.00%
2020/02/20	2	10.95	2	10.85	10.90	0	1,403	0.00%
2020/02/19	2	10.90	2	10.90	10.95	0	1,548	0.00%
2020/02/14	2	10.95	2	10.95	10.85	0	1,550	0.00%
2020/02/11	2	11.05	0	0.00	10.75	2	1,519	0.13%
2020/02/10	2	11.15	6	11.23	10.90	-4	1,491	-0.27%
2020/02/07	0	0.00	3	10.55	10.60	-3	1,417	-0.21%
2020/02/03	2	9.86	3	10.06	10.10	-1	1,455	-0.07%
2020/01/31	0	0.00	1	10.60	10.65	-1	1,454	-0.07%
2020/01/30	3	11.10	0	0.00	10.80	3	1,658	0.18%
2020/01/17	2	12.10	0	0.00	11.90	2	1,703	0.12%
2020/01/13	2	11.80	2	11.90	11.90	0	1,662	0.00%
2020/01/08	0	0.00	1	12.10	11.75	-1	1,704	-0.06%
2020/01/07	2	12.10	0	0.00	12.00	2	1,673	0.12%
2019/12/23	1	11.90	0	0.00	11.75	1	1,545	0.06%
2019/12/20	10	12.10	0	0.00	12.20	10	1,525	0.66%
2019/12/19	0	0.00	2	12.03	11.95	-2	1,498	-0.13%
2019/12/17	0	0.00	1	11.65	11.70	-1	1,448	-0.07%
2019/12/13	1	11.30	5	11.30	11.30	-4	1,467	-0.27%
2019/12/11	2	11.70	15	11.65	11.65	-13	1,468	-0.89%
2019/11/28	0	0.00	1	11.60	11.60	-1	1,521	-0.07%
2019/11/19	0	0.00	2	10.95	11.05	-2	1,491	-0.13%
2019/11/15	2	10.45	0	0.00	10.40	2	1,355	0.15%
2019/11/07	0	0.00	1	10.85	10.85	-1	1,468	-0.07%
2019/11/05	0	0.00	10	11.00	11.00	-10	1,643	-0.61%
2019/10/29	30	12.31	34	11.97	11.55	-4	2,050	-0.20%
2019/10/25	0	0.00	15	10.85	10.85	-15	1,808	-0.83%
2019/10/22	0	0.00	28	10.80	10.80	-28	1,944	-1.44%
2019/10/18	15	11.00	0	0.00	10.90	15	2,002	0.75%
2019/10/17	15	10.80	0	0.00	10.80	15	2,040	0.74%
2019/10/15	0	0.00	20	10.60	10.65	-20	2,085	-0.96%
2019/09/20	0	0.00	2	11.60	11.45	-2	4,147	-0.05%
2019/09/16	2	11.35	0	0.00	11.40	2	5,180	0.04%
2019/09/12	0	0.00	2	11.35	11.35	-2	5,199	-0.04%
2019/09/05	2	11.35	0	0.00	11.20	2	5,298	0.04%
2019/09/04	1	11.50	0	0.00	11.35	1	5,296	0.02%
2019/08/30	2	11.15	0	0.00	11.10	2	5,244	0.04%
2019/08/27	0	0.00	1	11.40	11.35	-1	5,327	-0.02%
2019/08/26	1	11.50	0	0.00	11.65	1	5,330	0.02%
2019/08/20	1	11.80	0	0.00	11.50	1	5,944	0.02%
2019/08/19	0	0.00	2	11.65	11.65	-2	5,919	-0.03%
2019/08/16	4	11.40	2	11.40	11.40	2	5,906	0.03%
2019/08/13	2	12.20	2	12.00	12.00	0	5,841	0.00%
2019/08/08	0	0.00	5	12.60	12.40	-5	5,792	-0.09%
2019/08/07	5	12.30	8	12.35	12.30	-3	5,742	-0.05%
2019/08/06	2	12.70	2	12.25	12.25	0	5,674	0.00%
2019/08/05	0	0.00	2	11.95	12.15	-2	5,412	-0.04%
2019/08/02	6	12.04	1	11.90	11.70	5	5,353	0.09%
2019/08/01	2	11.70	4	11.85	11.75	-2	5,270	-0.04%
2019/07/31	2	11.65	0	0.00	11.60	2	5,230	0.04%
2019/07/25	0	0.00	4	12.40	12.20	-4	5,143	-0.08%
2019/07/24	6	12.00	0	0.00	12.05	6	5,046	0.12%
2019/07/19	0	0.00	1	12.15	12.05	-1	4,969	-0.02%
2019/07/18	3	12.20	0	0.00	12.00	3	4,897	0.06%
2019/07/16	0	0.00	2	12.30	12.20	-2	4,855	-0.04%
2019/07/15	1	12.30	0	0.00	12.10	1	4,826	0.02%
2019/07/12	2	12.45	0	0.00	12.40	2	4,734	0.04%
2019/07/10	0	0.00	1	12.95	13.75	-1	4,472	-0.02%
2019/07/08	33	12.87	32	12.70	12.45	1	4,097	0.02%
2019/07/05	0	0.00	10	12.40	12.45	-10	4,038	-0.25%
2019/07/04	1	13.00	3	13.00	12.90	-2	4,030	-0.05%
2019/07/03	1	13.05	1	13.00	12.80	0	3,992	0.00%
2019/07/02	10	12.90	0	0.00	12.80	10	4,026	0.25%
2019/07/01	0	0.00	5	12.85	13.05	-5	4,113	-0.12%
2019/06/28	0	0.00	2	12.60	13.00	-2	4,020	-0.05%
2019/06/27	29	12.97	21	12.91	13.00	8	3,877	0.21%
2019/06/26	3	12.40	4	12.35	12.65	-1	3,282	-0.03%
2019/06/25	9	11.78	10	11.92	11.50	-1	2,854	-0.04%
2019/06/24	0	0.00	8	11.65	11.75	-8	2,509	-0.32%
2019/06/19	11	10.73	11	10.70	10.70	0	2,220	0.00%
2019/06/18	2	10.75	0	0.00	10.70	2	2,213	0.09%
2019/06/17	3	10.70	3	10.50	10.45	0	2,136	0.00%
2019/06/03	1	11.40	1	11.05	10.95	0	2,179	0.00%
2019/05/31	0	0.00	4	11.00	11.05	-4	2,114	-0.19%
2019/05/29	27	11.34	20	11.53	11.15	7	2,020	0.35%
2019/05/28	2	10.90	0	0.00	11.40	2	1,689	0.12%
2019/05/16	0	0.00	13	10.05	9.85	-13	1,512	-0.86%
2019/05/15	7	10.01	0	0.00	9.91	7	1,524	0.46%
2019/05/14	4	9.99	0	0.00	10.05	4	1,546	0.26%
2019/05/13	2	10.00	15	9.98	9.70	-13	1,510	-0.86%
2019/05/09	9	9.79	0	0.00	9.68	9	1,491	0.60%
2019/05/08	6	9.86	0	0.00	9.83	6	1,484	0.40%
2019/05/06	0	0.00	3	9.90	9.85	-3	1,486	-0.20%
2019/05/03	3	9.83	0	0.00	9.97	3	1,490	0.20%
2019/04/10	0	0.00	68	10.51	10.55	-68	1,397	-4.87%
2019/04/09	1	11.30	0	0.00	11.30	1	1,314	0.08%
2019/04/08	52	11.55	0	0.00	11.50	52	1,295	4.01%
2019/04/03	11	11.43	19	11.50	11.40	-8	1,213	-0.66%
2019/04/01	6	10.87	0	0.00	10.90	6	1,140	0.53%
2019/03/20	6	10.60	0	0.00	10.50	6	1,264	0.47%
2019/03/19	1	11.00	14	11.09	10.60	-13	1,246	-1.04%
2019/03/15	2	10.40	0	0.00	10.40	2	1,104	0.18%
2019/03/14	2	10.35	0	0.00	10.45	2	1,093	0.18%
2019/02/27	3	10.35	0	0.00	10.40	3	1,099	0.27%
2019/02/25	8	10.62	0	0.00	10.65	8	1,101	0.73%
2019/01/15	5	9.29	0	0.00	9.25	5	1,105	0.45%
2018/12/25	10	10.50	11	10.40	10.30	-1	1,209	-0.08%
2018/12/24	50	10.74	50	10.60	10.60	0	1,155	0.00%
2018/12/22	14	10.28	13	10.38	10.35	1	1,047	0.10%
2018/12/21	40	9.96	40	10.45	10.45	0	1,001	0.00%
2018/12/19	1	10.00	0	0.00	9.83	1	917	0.11%
2018/12/18	20	10.00	21	10.07	9.83	-1	912	-0.11%
2018/12/13	0	0.00	2	9.96	9.90	-2	908	-0.22%
2018/12/07	2	9.61	0	0.00	9.62	2	946	0.21%
2018/11/29	0	0.00	4	10.03	9.71	-4	1,128	-0.35%
2018/11/28	4	9.62	0	0.00	9.70	4	1,137	0.35%
2018/11/22	0	0.00	8	9.71	9.60	-8	1,577	-0.51%
2018/11/21	2	9.40	0	0.00	9.53	2	1,572	0.13%
2018/11/19	4	9.37	0	0.00	9.38	4	1,589	0.25%
2018/11/13	2	9.86	0	0.00	9.89	2	1,598	0.13%
2018/11/01	0	0.00	2	10.30	10.35	-2	1,749	-0.11%
2018/10/31	2	9.50	0	0.00	9.56	2	1,732	0.12%
2018/09/21	10	12.70	10	12.50	12.50	0	3,509	0.00%
2018/09/05	2	14.58	0	0.00	14.20	2	3,800	0.05%
2018/08/31	0	0.00	3	14.40	14.00	-3	3,770	-0.08%
2018/08/30	6	14.06	2	13.85	13.85	4	3,686	0.11%
2018/08/29	10	13.85	14	13.98	14.40	-4	3,660	-0.11%
2018/08/24	0	0.00	1	12.90	12.90	-1	3,630	-0.03%
2018/08/17	0	0.00	0.1	14.35	14.15	-0.1	3,911	0.00%
2018/08/16	0	0.00	0.1	14.50	14.50	-0.1	3,926	0.00%
2018/08/14	1	14.25	0	0.00	14.10	1	4,041	0.02%
2018/08/13	2	14.10	1	14.90	14.35	1	4,102	0.02%
2018/08/09	0	0.00	2	15.55	15.65	-2	4,101	-0.05%
2018/08/08	3	15.83	0	0.00	15.85	3	4,171	0.07%
2018/08/06	1	15.75	5	15.65	15.65	-4	4,330	-0.09%
2018/07/30	1	17.15	0	0.00	16.70	1	4,844	0.02%
2018/07/27	1	16.90	1	17.00	17.10	0	4,977	0.00%
2018/07/26	6	17.04	2	16.60	16.65	4	4,929	0.08%
2018/07/25	20	16.89	13	17.05	17.05	7	4,817	0.15%
2018/07/19	1	15.80	0	0.00	15.60	1	5,042	0.02%
2018/07/18	2	15.93	3	15.73	15.95	-1	5,213	-0.02%
2018/07/17	2	15.80	0	0.00	15.60	2	5,226	0.04%
2018/07/13	0	0.00	1	14.85	14.75	-1	5,424	-0.02%
2018/07/12	0	0.00	3	14.63	14.55	-3	5,536	-0.05%
2018/07/11	0	0.00	5	14.70	14.50	-5	5,594	-0.09%
2018/07/05	26	15.68	21	16.06	15.75	5	6,463	0.08%
2018/07/04	0	0.00	2	14.55	15.20	-2	6,224	-0.03%
2018/06/29	3	14.95	3	14.60	14.65	0	7,726	0.00%
2018/06/27	0	0.00	1	15.70	15.15	-1	8,423	-0.01%
2018/06/26	3	15.03	4	15.13	15.50	-1	8,627	-0.01%
2018/06/22	3	15.25	24	15.14	14.85	-21	9,006	-0.23%
2018/06/21	3	16.20	2	15.80	15.80	1	9,407	0.01%
2018/06/20	3	16.17	0	0.00	16.00	3	10,062	0.03%
2018/06/19	0	0.00	3	16.60	16.50	-3	10,546	-0.03%
2018/06/15	4	17.20	8	17.14	16.95	-4	11,596	-0.03%
2018/06/13	1	16.95	0	0.00	16.95	1	12,508	0.01%
2018/06/12	5	17.15	3	16.82	16.85	2	12,583	0.02%
2018/06/08	3	18.30	3	18.05	18.00	0	12,745	0.00%
2018/06/07	3	18.30	3	18.10	18.05	0	13,005	0.00%
2018/06/06	5	18.35	3	18.15	18.05	2	13,307	0.02%
2018/06/05	3	18.05	5	18.13	18.20	-2	13,595	-0.01%
2018/06/04	8	17.81	4	17.79	17.75	4	14,064	0.03%
2018/06/01	9	17.76	9	17.82	17.70	0	14,577	0.00%
2018/05/31	7	18.20	5	17.70	17.70	2	15,099	0.01%
2018/05/30	5	17.70	6	18.17	18.00	-1	15,866	-0.01%
2018/05/29	1	17.70	0	0.00	17.20	1	16,729	0.01%
2018/05/28	0	0.00	4	17.65	17.70	-4	17,252	-0.02%
2018/05/25	3	18.40	3	18.15	18.05	0	18,008	0.00%
2018/05/24	1	18.30	0	0.00	18.20	1	18,899	0.01%
2018/05/23	1	18.15	7	18.15	18.25	-6	19,473	-0.03%
2018/05/22	6	19.28	3	19.15	19.05	3	19,658	0.02%
2018/05/21	3	18.80	3	19.10	19.00	0	19,665	0.00%
2018/05/18	3	18.90	3	18.52	18.50	0	19,652	0.00%
2018/05/16	1	19.10	0	0.00	18.90	1	19,711	0.01%
2018/05/15	3	18.85	4	18.65	18.55	-1	19,715	-0.01%
2018/05/14	2	18.48	2	19.00	18.30	0	19,746	0.00%
2018/05/11	1	19.30	0	0.00	19.00	1	19,723	0.01%
2018/05/10	4	20.48	4	20.16	20.10	0	19,658	0.00%
2018/05/09	5	20.62	1	20.35	20.20	4	19,617	0.02%
2018/05/08	2	19.75	7	19.89	19.70	-5	19,609	-0.03%
2018/05/04	0	0.00	1	20.45	20.20	-1	20,048	0.00%
2018/05/03	1	19.50	0	0.00	19.50	1	20,050	0.00%
2018/05/02	2	20.13	1	19.95	19.50	1	20,180	0.00%
2018/04/30	1	19.85	1.1	20.88	20.25	-0.1	20,813	0.00%
2018/04/27	1	20.25	0	0.00	20.50	1	21,028	0.00%
2018/04/26	1	19.30	0	0.00	18.65	1	21,311	0.00%
2018/04/25	4	19.85	7	19.95	20.20	-3	21,444	-0.01%
2018/04/24	9	21.19	6	21.08	19.70	3	21,421	0.01%
2018/04/23	5	22.13	3	22.57	21.75	2	21,234	0.01%
2018/04/20	6	21.94	1	22.20	21.90	5	21,144	0.02%
2018/04/19	26	23.17	1	22.35	22.80	25	21,078	0.12%
2018/04/18	2	22.20	2	22.28	22.15	0	21,106	0.00%
2018/04/17	1	22.35	8	21.31	21.00	-7	21,294	-0.03%
2018/04/16	3	22.37	0	0.00	22.10	3	21,233	0.01%
2018/04/13	7	23.59	11	23.34	23.15	-4	21,163	-0.02%
2018/04/12	24	23.42	0	0.00	23.10	24	20,778	0.12%
2018/04/11	7	22.88	3	22.77	22.95	4	20,546	0.02%
2018/04/10	8	23.34	3	23.20	23.00	5	20,305	0.02%
2018/04/09	19.2	24.54	8	25.02	24.20	11.2	20,075	0.06%
2018/04/03	12	24.55	15	24.47	24.80	-3	19,766	-0.02%
2018/04/02	51	25.63	47	24.86	24.20	4	19,384	0.02%
2018/03/31	5	22.82	4	23.23	23.90	1	18,544	0.01%
2018/03/30	13	22.56	15	22.98	22.20	-2	18,169	-0.01%
2018/03/29	33	24.17	24	23.76	23.45	9	17,840	0.05%
2018/03/28	6	23.68	7	23.41	23.60	-1	17,599	-0.01%
2018/03/27	20	23.20	7	23.35	23.30	13	17,423	0.07%
2018/03/26	31	24.07	13	23.95	23.20	18	17,178	0.10%
2018/03/23	14	23.47	63	23.79	24.30	-49	16,765	-0.29%
2018/03/22	11	23.80	115	23.44	23.20	-104	16,108	-0.65%	大賣/鉅額交易
2018/03/21	64.1	26.42	122	26.38	25.45	-57.9	15,576	-0.37%	大賣/
2018/03/20	79	25.22	55	25.08	25.75	24	14,514	0.17%
2018/03/19	2	23.10	153	23.01	23.45	-151	13,762	-1.10%	大賣/鉅額交易
2018/03/16	0	0.00	64	21.61	21.35	-64	13,532	-0.47%
2018/03/15	44	21.74	25	21.51	21.60	19	13,522	0.14%
2018/03/14	97	22.57	5	22.30	22.50	92	13,429	0.69%
2018/03/13	5	22.90	120	23.14	23.10	-115	13,352	-0.86%	大賣/鉅額交易
2018/03/12	108	21.44	4	21.35	22.05	104	13,259	0.78%	大買/鉅額交易
2018/03/09	59	23.52	91	23.85	22.95	-32	13,083	-0.24%
2018/03/08	89	26.73	100	28.04	25.45	-11	12,833	-0.09%
2018/03/07	59	27.97	11	28.02	28.25	48	12,386	0.39%
2018/03/06	111	24.49	113	24.91	25.70	-2	12,016	-0.02%	大買/大賣/
2018/03/05	4	22.94	8	23.01	23.40	-4	11,526	-0.03%
2018/03/02	42	20.00	53	20.15	21.30	-11	10,741	-0.10%
2018/03/01	140	19.46	35	19.66	19.40	105	9,776	1.07%	大買/鉅額交易
2018/02/27	130	19.66	14	19.54	19.85	116	9,232	1.26%	大買/鉅額交易
2018/02/26	19	20.04	41	20.26	20.40	-22	8,440	-0.26%
2018/02/23	15	18.40	15	18.04	18.55	0	7,520	0.00%
2018/02/22	83	16.67	17	16.75	16.90	66	6,916	0.95%
2018/02/21	13	16.00	3	16.08	16.10	10	6,658	0.15%
2018/02/12	7	15.30	0	0.00	14.65	7	6,559	0.11%
2018/02/08	1	14.95	35	15.08	14.95	-34	6,398	-0.53%
2018/02/07	4	15.70	33	15.60	15.30	-29	6,356	-0.46%
2018/02/06	1	15.35	41	15.62	15.35	-40	6,289	-0.64%
2018/02/02	19	17.38	14	17.35	17.30	5	6,130	0.08%
2018/02/01	10	18.35	14	17.84	17.75	-4	6,086	-0.07%
2018/01/31	23	17.56	21	17.67	18.00	2	5,977	0.03%
2018/01/30	36	17.66	3	17.87	17.40	33	5,781	0.57%
2018/01/29	83	18.31	38	18.38	18.50	45	5,603	0.80%
2018/01/26	33	17.60	27	17.69	17.60	6	5,201	0.12%
2018/01/25	10	17.50	21	17.56	17.65	-11	5,043	-0.22%
2018/01/24	65	17.83	55	18.02	17.65	10	4,932	0.20%
2018/01/23	38	17.36	35	17.44	17.20	3	4,276	0.07%
2018/01/22	78	16.66	65	16.80	17.35	13	3,898	0.33%
2018/01/19	62	15.39	66	15.63	15.80	-4	3,421	-0.12%
2018/01/18	10	15.30	11	14.90	14.90	-1	3,179	-0.03%
2018/01/17	1	14.80	0	0.00	14.55	1	3,059	0.03%
2018/01/12	62	15.08	17	15.06	15.00	45	2,958	1.52%
2018/01/11	3	14.70	10	15.44	15.45	-7	2,714	-0.26%