映泰 (2399)-兆豐-來福券商分點個股進出

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
27.50
漲跌
▲0.30
漲幅
+1.10%
成交量
2,951張
產業
上市電腦週邊類股
334人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/17	0	0.00	1	27.50	27.50	-1	36,778	0.00%
2024/12/16	2	27.68	0	0.00	27.20	2	37,794	0.01%
2024/12/13	1	28.00	8	28.06	27.95	-7	37,959	-0.02%
2024/12/12	8.5	29.26	4	29.03	28.75	4.5	38,429	0.01%
2024/12/11	4	29.44	4	29.20	29.15	0	38,801	0.00%
2024/12/10	9	31.06	14	30.38	30.20	-5	39,310	-0.01%
2024/12/09	38	33.00	21	32.00	32.35	17	39,632	0.04%
2024/12/06	22	31.58	24	32.06	32.70	-2	38,801	-0.01%
2024/12/05	3	29.85	1	29.75	29.75	2	38,172	0.01%
2024/12/04	1	28.95	3	29.25	29.50	-2	38,055	-0.01%
2024/12/03	0	0.00	2	28.90	29.05	-2	38,050	-0.01%
2024/12/02	6	28.95	0	0.00	28.70	6	38,050	0.02%
2024/11/29	0	0.00	4	29.43	29.25	-4	38,060	-0.01%
2024/11/28	7	29.49	5	29.52	29.00	2	38,133	0.01%
2024/11/27	4.5	30.10	7	30.01	29.45	-2.6	38,324	-0.01%
2024/11/26	7	31.12	8	31.09	31.10	-1	38,433	0.00%
2024/11/25	9	31.69	5	31.69	31.60	4	39,441	0.01%
2024/11/22	10	32.03	3	32.33	31.30	7	39,549	0.02%
2024/11/21	6	32.43	8	32.37	32.20	-2	39,457	-0.01%
2024/11/20	5	32.89	5	32.61	32.45	0	39,385	0.00%
2024/11/19	9	32.71	10	33.22	33.35	-1	39,253	0.00%
2024/11/18	3	31.28	3	31.18	31.05	0	38,899	0.00%
2024/11/15	6	31.83	5	32.47	31.65	1	38,821	0.00%
2024/11/14	10.4	33.15	5	32.70	32.60	5.4	38,709	0.01%
2024/11/13	9	33.42	13	33.63	33.20	-4	38,604	-0.01%
2024/11/12	8	34.46	9.3	33.78	33.55	-1.3	38,478	0.00%
2024/11/11	34	35.91	25.2	35.91	35.70	8.8	38,247	0.02%
2024/11/08	28	35.92	38	35.72	35.15	-10	37,908	-0.03%
2024/11/07	26	36.25	16	35.97	35.20	10	37,409	0.03%
2024/11/06	14	35.32	13	35.44	35.20	1	36,930	0.00%
2024/11/05	25	34.99	16.5	35.39	35.85	8.5	36,500	0.02%
2024/11/04	5	33.72	8	34.16	34.05	-3	36,142	-0.01%
2024/11/01	45.3	33.97	23	33.75	34.00	22.3	35,886	0.06%
2024/10/30	25	35.20	28	34.92	34.30	-3	35,663	-0.01%
2024/10/29	44.4	36.35	35	36.12	35.60	9.4	35,094	0.03%
2024/10/28	15.9	37.51	49	37.45	36.45	-33.1	34,467	-0.10%
2024/10/25	6	41.13	7	40.96	40.50	-1	33,786	0.00%
2024/10/24	47	42.64	34	43.40	41.00	13	33,600	0.04%
2024/10/23	88	43.62	97	43.88	43.20	-9	32,839	-0.03%
2024/10/22	45	42.57	55.5	42.95	43.10	-10.5	31,834	-0.03%
2024/10/21	59	42.28	109.2	42.15	42.60	-50.2	30,924	-0.16%	大賣/
2024/10/18	101.7	41.64	24	41.93	41.05	77.7	30,272	0.26%	大買/
2024/10/17	44	42.97	59	42.59	41.80	-15	29,409	-0.05%
2024/10/16	31	41.25	59.4	42.23	43.10	-28.4	28,063	-0.10%
2024/10/15	29.9	39.51	24	39.38	39.20	5.9	26,812	0.02%
2024/10/14	20.5	39.42	28	39.52	39.80	-7.5	26,127	-0.03%
2024/10/11	27	38.71	87	39.22	37.70	-60	24,890	-0.24%
2024/10/09	108	39.03	30	39.09	38.35	78	24,031	0.32%	大買/
2024/10/08	83	39.97	46	39.53	39.75	37	22,421	0.17%
2024/10/07	23	37.53	23	38.38	38.70	0	20,041	0.00%
2024/10/04	61	34.18	100.3	34.64	35.20	-39.3	19,290	-0.20%
2024/10/01	62	31.75	87.1	31.93	32.00	-25.1	17,537	-0.14%
2024/09/30	7	30.32	3	30.00	30.10	4	16,567	0.02%
2024/09/27	32	30.57	14	30.76	30.55	18	16,391	0.11%
2024/09/26	17.2	31.39	30	30.67	30.40	-12.9	16,031	-0.08%
2024/09/25	12.2	31.96	48	32.36	31.65	-35.9	15,670	-0.23%
2024/09/24	127	32.01	83	32.00	32.00	44	14,977	0.29%	大買/
2024/09/23	36.1	31.51	62	31.03	30.60	-25.9	13,636	-0.19%
2024/09/20	81	32.79	62.1	32.85	31.80	18.9	12,607	0.15%
2024/09/19	36.1	29.71	81	29.84	31.25	-44.9	10,190	-0.44%
2024/09/18	97	27.71	85.2	27.44	28.45	11.8	8,107	0.15%
2024/09/16	15	25.45	20	25.75	25.90	-5	7,073	-0.07%
2024/09/13	38	25.76	38	25.59	25.25	0	6,847	0.00%
2024/09/12	16	25.10	20	24.96	24.80	-4	6,407	-0.06%
2024/09/11	41	24.79	30.9	24.94	24.90	10.1	5,961	0.17%
2024/09/10	27	24.72	9	24.80	24.25	18	5,332	0.34%
2024/09/09	1	22.95	2	22.93	22.95	-1	4,828	-0.02%
2024/09/05	2	20.98	0	0.00	20.95	2	4,760	0.04%
2024/09/04	5	21.30	0	0.00	21.15	5	4,751	0.11%
2024/09/03	1	22.65	0	0.00	22.55	1	4,723	0.02%
2024/09/02	31	23.06	0	0.00	23.05	31	4,693	0.66%
2024/08/30	5	24.75	41	24.00	24.10	-36	4,710	-0.76%
2024/08/29	10	24.80	38	24.61	24.70	-28	4,653	-0.60%
2024/08/28	2	24.38	5	24.52	24.40	-3	4,418	-0.07%
2024/08/27	66	24.51	50.4	25.03	24.85	15.6	4,421	0.35%
2024/08/26	2	23.00	20	23.17	23.20	-18	3,750	-0.48%
2024/08/23	0	0.00	3	20.80	21.10	-3	3,583	-0.08%
2024/08/20	0	0.00	6	20.95	20.95	-6	3,591	-0.17%
2024/08/19	4	20.46	1	20.80	20.80	3	3,591	0.08%
2024/08/16	2	20.40	1	20.65	20.35	1	3,590	0.03%
2024/08/13	7	20.29	0	0.00	20.20	7	3,601	0.19%
2024/08/12	12.5	20.57	0	0.00	20.35	12.5	3,600	0.35%
2024/08/09	7	20.59	3	20.85	20.40	4	3,591	0.11%
2024/08/08	3	20.22	12	20.34	20.15	-9	3,571	-0.25%
2024/08/07	0	0.00	11	20.62	20.80	-11	3,567	-0.31%
2024/08/06	6	19.13	1	19.60	19.20	5	3,547	0.14%
2024/08/05	4	20.66	0	0.00	20.60	4	3,508	0.11%
2024/08/02	2	23.20	0	0.00	22.85	2	3,495	0.06%
2024/08/01	3	23.50	0	0.00	23.80	3	3,495	0.09%
2024/07/31	19	24.25	1	23.95	23.50	18	3,489	0.52%
2024/07/30	0	0.00	3	23.77	24.40	-3	3,405	-0.09%
2024/07/29	5	23.54	0	0.00	22.85	5	3,342	0.15%
2024/07/26	10	23.25	0	0.00	23.30	10	3,178	0.31%
2024/07/23	1	23.80	10	24.05	23.80	-9	3,157	-0.28%
2024/07/22	0	0.00	10	23.47	23.15	-10	3,077	-0.32%
2024/07/19	1	23.25	4	23.11	22.90	-3	2,972	-0.10%
2024/07/18	2	23.90	0	0.00	23.85	2	2,932	0.07%
2024/07/17	13	24.85	30	25.06	24.80	-17	2,875	-0.59%
2024/07/15	31	24.35	7	24.39	23.80	24	2,483	0.97%
2024/07/12	0	0.00	1	22.80	23.40	-1	2,057	-0.05%
2024/07/11	0	0.00	1	22.55	22.55	-1	1,972	-0.05%
2024/07/10	1	22.35	1	22.70	22.35	0	1,991	0.00%
2024/07/09	1	22.25	0	0.00	22.25	1	2,008	0.05%
2024/07/08	0	0.00	10	22.35	23.05	-10	1,999	-0.50%
2024/07/04	0	0.00	1	22.20	22.20	-1	1,986	-0.05%
2024/06/26	0	0.00	5	22.20	22.20	-5	2,007	-0.25%
2024/06/21	1	22.40	4	22.44	22.95	-3	2,035	-0.15%
2024/06/19	12	22.75	2	22.50	22.65	10	2,013	0.50%
2024/06/11	2	21.35	3	21.55	21.30	-1	1,944	-0.05%
2024/06/06	1	21.50	0	0.00	21.50	1	2,084	0.05%
2024/06/05	3	22.55	0	0.00	21.90	3	2,098	0.14%
2024/06/03	12	23.12	1	23.15	23.10	11	2,111	0.52%
2024/05/31	1	23.70	2	23.70	23.20	-1	2,095	-0.05%
2024/05/30	26	23.79	34	23.51	23.90	-8	2,090	-0.38%
2024/05/22	0	0.00	1	21.25	21.25	-1	2,519	-0.04%
2024/05/21	0	0.00	1	21.35	21.15	-1	2,537	-0.04%
2024/05/20	0	0.00	2	20.70	20.65	-2	2,543	-0.08%
2024/05/17	0	0.00	1	21.00	20.85	-1	2,592	-0.04%
2024/05/16	0	0.00	1	20.90	20.75	-1	2,663	-0.04%
2024/05/15	2	20.58	1	20.55	20.60	1	2,924	0.03%
2024/05/09	1	20.70	0	0.00	20.65	1	3,193	0.03%
2024/05/06	0	0.00	1	20.85	20.70	-1	3,166	-0.03%
2024/05/03	1	20.30	0	0.00	20.30	1	3,157	0.03%
2024/04/24	3	20.60	0	0.00	20.65	3	3,247	0.09%
2024/04/18	1	21.30	0	0.00	21.30	1	3,301	0.03%
2024/04/17	1	21.60	0	0.00	21.50	1	3,393	0.03%
2024/04/16	4	21.25	1	21.75	21.25	3	3,411	0.09%
2024/04/15	1	22.30	0	0.00	22.20	1	3,405	0.03%
2024/04/12	0	0.00	2	23.00	22.95	-2	3,392	-0.06%
2024/04/11	0	0.00	2	22.75	22.85	-2	3,397	-0.06%
2024/04/10	1	23.00	0	0.00	23.05	1	3,402	0.03%
2024/04/08	0	0.00	1	23.00	22.90	-1	3,458	-0.03%
2024/04/02	0	0.00	2	23.40	23.10	-2	3,531	-0.06%
2024/03/26	0	0.00	1	23.50	23.25	-1	3,782	-0.03%
2024/03/25	2	23.15	10	23.14	23.15	-8	3,757	-0.21%
2024/03/22	2	23.00	1	23.05	23.10	1	3,785	0.03%
2024/03/21	0	0.00	1	22.95	22.90	-1	3,797	-0.03%
2024/03/20	3	22.88	0	0.00	22.80	3	3,812	0.08%
2024/03/19	4	23.23	2	23.35	23.15	2	3,828	0.05%
2024/03/18	0	0.00	3	23.40	23.40	-3	3,993	-0.08%
2024/03/14	1	23.90	1	23.75	23.75	0	4,124	0.00%
2024/03/13	5	24.21	1	24.10	23.80	4	4,252	0.09%
2024/03/12	1	24.70	5	24.60	24.80	-4	4,941	-0.08%
2024/03/11	5	24.07	0	0.00	24.10	5	5,391	0.09%
2024/03/08	10	23.72	3	23.60	23.90	7	5,484	0.13%
2024/03/07	5	24.51	3	24.25	24.15	2	5,448	0.04%
2024/03/06	8	24.78	1	24.75	24.65	7	5,366	0.13%
2024/03/05	2	24.98	17	25.41	25.15	-15	5,334	-0.28%
2024/03/04	7	25.04	0	0.00	24.65	7	5,159	0.14%
2024/03/01	106	25.66	105	26.20	25.95	1	5,079	0.02%	大買/大賣/
2024/02/29	0	0.00	4	26.63	26.65	-4	4,615	-0.09%
2024/02/27	3	24.45	3	24.35	24.25	0	4,502	0.00%
2024/02/23	4	24.90	5	24.65	24.35	-1	4,488	-0.02%
2024/02/22	1	24.90	0	0.00	24.55	1	4,511	0.02%
2024/02/20	1	24.90	1	25.35	24.90	0	4,483	0.00%
2024/02/19	2	25.60	0	0.00	25.45	2	4,459	0.04%
2024/02/16	5	25.20	17	25.90	25.80	-12	4,428	-0.27%
2024/02/15	0	0.00	20	24.51	24.40	-20	4,183	-0.48%
2024/02/05	5	23.44	3	23.58	23.10	2	4,046	0.05%
2024/01/26	2	23.25	0	0.00	23.15	2	4,346	0.05%
2024/01/24	2	23.35	0	0.00	23.30	2	4,401	0.05%
2024/01/23	0	0.00	2	23.35	23.45	-2	4,458	-0.04%
2024/01/22	1	23.55	1	23.50	23.55	0	4,494	0.00%
2024/01/18	2	22.78	2	22.83	22.85	0	4,682	0.00%
2024/01/17	1	23.10	0	0.00	23.10	1	4,823	0.02%
2024/01/16	3	23.53	0	0.00	23.50	3	4,980	0.06%
2024/01/12	1	23.60	0	0.00	23.60	1	5,190	0.02%
2024/01/11	5	23.72	5	23.86	24.35	0	5,159	0.00%
2024/01/10	3	23.40	1	23.30	23.30	2	5,118	0.04%
2024/01/09	0	0.00	2	23.60	23.60	-2	5,121	-0.04%
2024/01/08	1	23.70	0	0.00	23.70	1	5,131	0.02%
2024/01/04	1	23.85	0	0.00	23.95	1	5,273	0.02%
2024/01/03	1	24.45	0	0.00	24.15	1	5,419	0.02%
2024/01/02	0	0.00	1	24.65	24.65	-1	5,499	-0.02%
2023/12/29	3	24.65	0	0.00	24.40	3	5,503	0.05%
2023/12/28	1	24.70	0	0.00	24.70	1	5,508	0.02%
2023/12/27	12	25.09	6	25.11	25.05	6	5,464	0.11%
2023/12/25	6	24.31	3	24.25	24.20	3	5,306	0.06%
2023/12/22	0	0.00	1	23.85	23.90	-1	5,272	-0.02%
2023/12/19	3	23.45	0	0.00	23.45	3	5,302	0.06%
2023/12/18	11	23.98	6	24.18	23.80	5	5,370	0.09%
2023/12/14	4	24.43	41	24.35	24.40	-37	5,412	-0.68%
2023/12/13	41	24.86	32	25.26	24.50	9	5,446	0.17%
2023/12/12	3	24.05	0	0.00	24.05	3	5,464	0.05%
2023/12/11	2	24.65	0	0.00	24.65	2	5,409	0.04%
2023/12/08	5	25.45	2	25.50	25.20	3	5,341	0.06%
2023/12/07	73	26.61	42	25.98	25.15	31	5,206	0.60%
2023/12/06	11	26.27	9	26.32	26.40	2	4,527	0.04%
2023/12/04	0	0.00	5	24.10	23.75	-5	3,887	-0.13%
2023/12/01	0	23.75	0	0.00	23.65	0	3,877	0.00%
2023/11/29	0	0.00	2	23.98	23.75	-2	3,895	-0.05%
2023/11/28	3	23.30	3	23.75	23.90	0	3,976	0.00%
2023/11/27	2	23.05	0	0.00	23.00	2	3,937	0.05%
2023/11/24	6	23.34	0	0.00	23.30	6	3,977	0.15%
2023/11/22	2	24.28	2	24.25	24.05	0	3,996	0.00%
2023/11/21	0	0.00	1	24.50	24.40	-1	4,093	-0.02%
2023/11/17	2	23.90	4	24.15	23.90	-2	4,391	-0.05%
2023/11/16	0	0.00	8	24.10	24.20	-8	4,404	-0.18%
2023/11/15	11	24.56	13	24.35	24.30	-2	4,398	-0.05%
2023/11/14	3	24.52	1	24.45	24.35	2	4,441	0.05%
2023/11/13	2	24.60	9	24.42	24.40	-7	4,590	-0.15%
2023/11/10	3	23.63	3	23.67	23.55	0	4,537	0.00%
2023/11/09	13	24.65	14	24.48	24.10	-1	4,518	-0.02%
2023/11/08	1	24.50	0	0.00	24.15	1	4,352	0.02%
2023/11/06	2	24.30	0	0.00	24.50	2	4,382	0.05%
2023/11/03	9	24.39	0	0.00	24.45	9	4,397	0.20%
2023/11/02	0	0.00	5	23.97	24.25	-5	4,367	-0.11%
2023/11/01	7	23.31	5	23.58	23.25	2	4,306	0.05%
2023/10/31	1	24.05	1	23.75	23.55	0	4,300	0.00%
2023/10/30	4	23.61	3	23.63	23.55	1	4,296	0.02%
2023/10/27	1	24.55	0	0.00	24.20	1	4,346	0.02%
2023/10/26	13	24.60	11	24.72	23.90	2	4,321	0.05%
2023/10/25	3	25.32	3	24.80	24.30	0	4,347	0.00%
2023/10/24	11	24.31	15	24.31	24.45	-4	4,266	-0.09%
2023/10/23	31	24.30	33	24.43	24.05	-2	4,260	-0.05%
2023/10/20	2	22.38	14	22.25	22.50	-12	4,310	-0.28%
2023/10/19	1	23.10	10	22.85	22.90	-9	4,367	-0.21%
2023/10/18	0	0.00	1	23.75	23.35	-1	4,473	-0.02%
2023/10/17	0	0.00	2	23.90	23.35	-2	4,516	-0.04%
2023/10/16	2	23.50	0	0.00	23.60	2	4,719	0.04%
2023/10/13	6	24.34	0	0.00	24.15	6	5,274	0.11%
2023/10/12	5	24.95	10	25.06	24.85	-5	5,447	-0.09%
2023/10/11	24	24.87	6	25.20	24.10	18	5,510	0.33%
2023/10/06	0	0.00	2	24.65	24.55	-2	5,613	-0.04%
2023/10/04	2	23.35	2	23.18	23.05	0	6,043	0.00%
2023/10/02	0	0.00	1	24.35	24.25	-1	6,158	-0.02%
2023/09/27	1	23.30	0	0.00	23.30	1	6,381	0.02%
2023/09/25	11	24.33	1	24.30	24.00	10	7,057	0.14%
2023/09/20	1	24.50	2	24.43	24.25	-1	7,080	-0.01%
2023/09/19	10	23.90	1	23.90	23.85	9	7,069	0.13%
2023/09/15	4	24.64	10	24.55	24.40	-6	7,189	-0.08%
2023/09/14	1	23.35	0	0.00	23.30	1	7,051	0.01%
2023/09/11	1	22.80	6	22.60	22.40	-5	7,443	-0.07%
2023/09/07	0	0.00	1	23.70	24.00	-1	7,727	-0.01%
2023/09/06	2	23.95	0	0.00	23.80	2	7,906	0.03%
2023/09/01	12	23.92	2	24.35	24.20	10	8,569	0.12%
2023/08/31	0	0.00	3	23.45	23.50	-3	9,008	-0.03%
2023/08/30	4	23.83	1	24.00	23.50	3	9,285	0.03%
2023/08/29	6	23.02	2	23.05	23.35	4	9,421	0.04%
2023/08/28	3	23.48	2	23.60	23.10	1	9,472	0.01%
2023/08/25	1	24.40	1	24.40	24.05	0	9,515	0.00%
2023/08/24	8	25.04	8	25.07	25.40	0	9,764	0.00%
2023/08/21	4	23.40	0	0.00	23.20	4	10,300	0.04%
2023/08/18	0	0.00	17	24.10	23.60	-17	10,860	-0.16%
2023/08/17	4	23.83	3	23.98	24.20	1	11,068	0.01%
2023/08/16	1	22.25	2	22.53	22.65	-1	11,092	-0.01%
2023/08/15	3	22.52	1	22.65	22.55	2	11,188	0.02%
2023/08/14	0	0.00	3	22.03	21.95	-3	11,162	-0.03%
2023/08/11	1	22.60	0	0.00	22.45	1	11,138	0.01%
2023/08/10	3	22.47	2	22.60	22.50	1	11,115	0.01%
2023/08/09	3	23.70	2	23.95	23.45	1	11,060	0.01%
2023/08/08	1	23.40	0	0.00	23.40	1	11,011	0.01%
2023/08/07	1	23.85	1	23.95	23.90	0	10,990	0.00%
2023/08/04	2	23.55	5	23.60	23.45	-3	10,955	-0.03%
2023/08/02	5	23.75	0	0.00	23.75	5	10,926	0.05%
2023/08/01	2	24.45	4	25.00	24.75	-2	10,867	-0.02%
2023/07/31	9	25.78	1	25.20	25.15	8	10,775	0.07%
2023/07/28	3	25.72	3	25.68	25.40	0	10,689	0.00%
2023/07/27	6	26.42	0	0.00	26.45	6	10,564	0.06%
2023/07/26	8	26.91	1	26.95	26.40	7	10,494	0.07%
2023/07/25	12	27.98	10	27.88	27.85	2	10,331	0.02%
2023/07/24	0	0.00	4	26.73	27.00	-4	10,090	-0.04%
2023/07/21	3	27.15	3	26.00	27.10	0	10,009	0.00%
2023/07/20	10	26.85	21	26.79	26.55	-11	9,888	-0.11%
2023/07/19	5	27.25	8	27.17	26.85	-3	9,796	-0.03%
2023/07/18	58	27.13	11	27.34	27.75	47	9,579	0.49%
2023/07/17	16	27.07	12	27.19	26.70	4	9,000	0.04%
2023/07/14	10	26.49	11	26.72	26.70	-1	8,785	-0.01%
2023/07/13	16	26.45	18	26.46	26.50	-2	8,625	-0.02%
2023/07/12	19	26.68	10	26.78	26.75	9	8,359	0.11%
2023/07/10	6	25.47	0	0.00	25.00	6	7,807	0.08%
2023/07/07	6	25.05	5	25.16	24.90	1	7,768	0.01%
2023/07/06	3	25.20	1	25.20	25.35	2	7,695	0.03%
2023/07/05	16	25.67	16	25.91	25.35	0	7,608	0.00%
2023/07/04	26	26.86	15	26.58	26.55	11	7,426	0.15%
2023/07/03	0	0.00	1	25.50	25.50	-1	6,856	-0.01%
2023/06/30	4	22.94	6	23.08	23.20	-2	6,749	-0.03%
2023/06/29	2	22.78	1	22.90	22.95	1	6,691	0.01%
2023/06/28	0	0.00	3	22.30	22.30	-3	6,632	-0.05%
2023/06/27	9	22.24	0	0.00	21.85	9	6,615	0.14%
2023/06/26	2	22.45	0	0.00	22.30	2	6,608	0.03%
2023/06/21	23	22.87	0	0.00	22.95	23	6,567	0.35%
2023/06/20	5	22.15	20	22.60	22.60	-15	6,451	-0.23%
2023/06/19	20	22.25	2	22.40	22.30	18	6,456	0.28%
2023/06/16	0	0.00	9	22.79	22.60	-9	6,565	-0.14%
2023/06/15	4	23.25	82	23.03	23.10	-78	6,531	-1.19%
2023/06/14	15	22.89	3	23.02	23.20	12	6,413	0.19%
2023/06/13	9	22.58	2	22.55	22.55	7	6,256	0.11%
2023/06/12	5	22.56	10	22.84	22.40	-5	6,262	-0.08%
2023/06/09	6	22.53	49	22.69	22.70	-43	6,134	-0.70%
2023/06/08	12	21.52	3	21.50	21.35	9	5,747	0.16%
2023/06/07	5	21.35	2	21.35	21.15	3	5,610	0.05%
2023/06/06	11	22.65	10	22.22	21.60	1	5,479	0.02%
2023/06/05	1	21.25	10	21.79	22.65	-9	4,926	-0.18%
2023/06/02	10	20.56	10	21.00	20.60	0	4,660	0.00%
2023/06/01	2	20.15	2	19.93	20.10	0	4,478	0.00%
2023/05/31	22	20.37	5	19.95	19.80	17	4,426	0.38%
2023/05/30	36	20.64	3	20.90	20.00	33	4,328	0.76%
2023/05/29	6	20.90	13	20.64	20.80	-7	3,989	-0.18%
2023/05/26	4	21.20	12	20.75	20.65	-8	3,914	-0.20%
2023/05/25	16	20.84	21	20.78	20.65	-5	3,919	-0.13%
2023/05/24	53	19.91	18	19.97	19.90	35	3,547	0.99%
2023/05/23	8	19.03	0	0.00	19.50	8	2,983	0.27%
2023/05/22	0	0.00	6	17.20	17.75	-6	2,692	-0.22%
2023/05/19	4	16.44	3	16.22	16.15	1	2,522	0.04%
2023/05/16	5	15.45	3	15.42	15.45	2	2,504	0.08%
2023/05/15	0	0.00	1	15.10	15.20	-1	2,597	-0.04%
2023/05/10	0	0.00	1	15.30	15.35	-1	2,622	-0.04%
2023/05/09	1	15.20	0	0.00	15.10	1	2,626	0.04%
2023/05/04	0	0.00	1	15.20	15.25	-1	2,688	-0.04%
2023/05/03	0	0.00	4	15.45	15.20	-4	2,708	-0.15%
2023/04/25	1	14.85	0	0.00	14.80	1	2,893	0.03%
2023/04/24	1	15.25	0	0.00	15.40	1	2,884	0.03%
2023/04/21	1	15.20	0	0.00	15.00	1	2,899	0.03%
2023/04/20	1	15.50	0	0.00	15.45	1	2,890	0.03%
2023/04/17	1	16.05	0	0.00	16.05	1	2,885	0.03%
2023/04/14	2	16.25	3	16.55	16.20	-1	2,890	-0.03%
2023/04/12	3	16.40	0	0.00	16.50	3	2,990	0.10%
2023/04/06	0	16.30	0	0.00	15.85	0	2,983	0.00%
2023/03/31	1	16.05	0	0.00	15.95	1	2,977	0.03%
2023/03/27	0	0.00	8	16.83	16.70	-8	2,960	-0.27%
2023/03/23	0	0.00	5	17.07	17.05	-5	3,221	-0.16%
2023/03/22	0	0.00	26	17.19	17.10	-26	3,351	-0.78%
2023/03/21	5	17.35	30	16.90	17.20	-25	3,292	-0.76%
2023/03/17	1	16.60	24	16.50	16.55	-23	3,058	-0.75%
2023/03/16	0	0.00	1	16.10	16.00	-1	2,901	-0.03%
2023/03/15	37	16.41	2	16.23	16.20	35	2,869	1.22%
2023/03/14	27	16.01	20	16.00	15.65	7	2,731	0.26%
2023/03/07	0	0.00	4	15.74	15.75	-4	2,676	-0.15%
2023/03/06	2	15.70	0	0.00	15.70	2	2,646	0.08%
2023/03/01	2	15.38	1	15.35	15.35	1	2,678	0.04%
2023/02/24	5	15.84	0	0.00	15.75	5	2,657	0.19%
2023/02/23	19	15.27	17	15.50	16.25	2	2,458	0.08%
2023/02/21	0	0.00	3	15.10	14.90	-3	2,248	-0.13%
2023/02/17	0	0.00	1	14.85	15.05	-1	2,340	-0.04%
2023/02/16	0	0.00	3	14.90	14.90	-3	2,337	-0.13%
2023/02/15	0	14.75	0	0.00	14.50	0	2,298	0.00%
2023/02/13	1	14.60	0	0.00	14.40	1	2,917	0.03%
2023/02/06	3	14.60	0	0.00	14.50	3	3,260	0.09%
2023/01/17	1	13.80	1	13.75	13.80	0	3,666	0.00%
2023/01/16	0	0.00	1	14.00	13.75	-1	3,670	-0.03%
2023/01/13	1	13.70	0	0.00	13.55	1	3,651	0.03%
2023/01/11	35	13.95	1	14.25	13.80	34	3,864	0.88%
2023/01/10	0	0.00	1	13.90	13.85	-1	3,866	-0.03%
2023/01/05	1	14.00	1	13.80	13.70	0	3,872	0.00%
2023/01/04	7	13.78	8	13.73	13.75	-1	3,849	-0.03%
2023/01/03	16	14.01	16	13.90	13.70	0	3,834	0.00%
2022/12/29	20	13.58	5	13.05	13.50	15	3,702	0.41%
2022/12/28	6	13.23	0	0.00	13.10	6	3,654	0.16%
2022/12/27	0	0.00	5	13.65	13.55	-5	3,647	-0.14%
2022/12/26	5	13.45	0	0.00	13.50	5	3,651	0.14%
2022/12/23	0	0.00	1	13.55	13.55	-1	3,654	-0.03%
2022/12/22	0	0.00	4	13.50	13.55	-4	3,664	-0.11%
2022/12/21	1	13.50	0	0.00	13.50	1	3,688	0.03%
2022/12/20	0	0.00	8	13.79	13.40	-8	3,784	-0.21%
2022/12/19	0	0.00	40	13.70	13.70	-40	3,771	-1.06%
2022/12/16	1	14.00	1	14.40	14.00	0	3,761	0.00%
2022/12/15	52	14.74	2	14.65	14.60	50	3,704	1.35%
2022/12/14	5	14.65	13	14.47	14.45	-8	3,438	-0.23%
2022/12/13	1	13.50	0	0.00	13.45	1	3,258	0.03%
2022/12/09	0	0.00	1	13.75	13.65	-1	3,259	-0.03%
2022/11/30	7	14.16	0	0.00	14.15	7	3,180	0.22%
2022/11/17	0	0.00	2	14.15	14.20	-2	3,022	-0.07%
2022/11/16	22	14.33	20	14.35	14.05	2	3,000	0.07%
2022/11/14	0	13.70	0	0.00	13.70	0	2,898	0.00%
2022/11/11	0	14.15	12	13.76	13.60	-12	2,887	-0.42%
2022/11/10	1	14.10	2	14.20	14.00	-1	2,881	-0.03%
2022/11/09	17	14.75	3	14.68	14.45	14	2,822	0.50%
2022/11/08	5	14.59	6	14.50	14.10	-1	2,298	-0.04%
2022/11/07	2	13.78	10	13.90	14.40	-8	1,999	-0.40%
2022/11/04	0	0.00	4	13.15	13.10	-4	1,915	-0.21%
2022/11/03	0	0.00	3	12.95	13.15	-3	1,907	-0.16%
2022/11/02	0	0.00	1	12.95	12.95	-1	1,909	-0.05%
2022/10/31	2	12.88	0	0.00	12.80	2	1,903	0.11%
2022/10/28	3	13.02	4	12.94	12.85	-1	1,886	-0.05%
2022/10/27	13	13.33	15	13.09	13.30	-2	1,853	-0.11%
2022/10/26	18	12.99	7	12.79	12.90	11	1,609	0.68%
2022/10/25	1	12.15	0	0.00	12.05	1	1,457	0.07%
2022/10/21	0	0.00	3	11.85	11.85	-3	1,766	-0.17%
2022/10/20	2	12.50	3	12.55	12.25	-1	1,756	-0.06%
2022/10/19	5	13.00	0	0.00	13.00	5	1,650	0.30%
2022/10/13	0	0.00	7	11.21	11.20	-7	1,715	-0.41%
2022/10/06	0	0.00	2	12.60	12.55	-2	1,767	-0.11%
2022/09/28	0	0.00	1	11.70	11.60	-1	1,749	-0.06%
2022/09/27	2	12.45	0	0.00	12.50	2	1,729	0.12%
2022/09/23	1	13.35	0	0.00	13.30	1	1,643	0.06%
2022/09/21	2	13.85	0	0.00	13.80	2	1,645	0.12%
2022/09/15	2	14.55	0	0.00	14.50	2	1,658	0.12%
2022/09/13	0	0.00	2	14.50	14.65	-2	1,677	-0.12%
2022/09/12	2	14.35	0	0.00	14.20	2	1,682	0.12%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/08/29	10	14.55	0	0.00	14.60	10	1,651	0.61%
2022/08/25	0	0.00	1	15.05	15.05	-1	1,645	-0.06%
2022/08/19	5	15.10	10	15.20	15.10	-5	1,621	-0.31%
2022/08/17	0	0.00	7	16.27	16.30	-7	1,597	-0.44%
2022/08/16	1	15.80	0	0.00	15.80	1	1,555	0.06%
2022/08/12	0	0.00	5	15.60	15.60	-5	1,500	-0.33%
2022/08/11	1	15.50	0	0.00	15.40	1	1,474	0.07%
2022/08/09	2	15.15	0	0.00	15.10	2	1,453	0.14%
2022/08/08	0	0.00	1	15.15	15.15	-1	1,432	-0.07%
2022/08/05	1	14.80	7	14.79	14.75	-6	1,425	-0.42%
2022/08/04	0	0.00	6	14.50	14.45	-6	1,424	-0.42%
2022/08/03	0	0.00	2	14.80	14.65	-2	1,419	-0.14%
2022/08/02	1	14.75	2	14.75	14.80	-1	1,416	-0.07%
2022/08/01	19	14.90	4	15.03	15.20	15	1,411	1.06%
2022/07/29	13	15.42	0	0.00	14.90	13	1,405	0.93%
2022/07/28	2	14.95	0	0.00	14.80	2	1,123	0.18%
2022/07/26	3	15.65	0	0.00	15.40	3	1,021	0.29%
2022/07/22	2	16.40	3	16.57	16.50	-1	997	-0.10%
2022/07/21	2	16.25	0	0.00	16.45	2	1,002	0.20%
2022/07/20	25	17.14	2	17.00	16.70	23	989	2.32%
2022/07/13	0	0.00	2	14.55	14.50	-2	764	-0.26%
2022/07/12	2	14.05	0	0.00	14.00	2	777	0.26%
2022/07/07	1	14.40	0	0.00	14.40	1	782	0.13%
2022/06/22	0	0.00	2	15.10	15.15	-2	869	-0.23%
2022/06/21	0	0.00	1	15.95	15.90	-1	868	-0.12%
2022/06/14	0	0.00	1	16.80	16.80	-1	889	-0.11%
2022/06/06	0	0.00	2	18.15	18.15	-2	1,013	-0.20%
2022/06/01	0	0.00	2	18.45	18.25	-2	1,055	-0.19%
2022/05/31	2	18.25	0	0.00	18.25	2	1,067	0.19%
2022/05/30	2	18.25	0	0.00	18.30	2	1,091	0.18%
2022/05/27	2	17.83	0	0.00	17.80	2	1,133	0.18%
2022/05/23	1	17.95	1	17.90	17.90	0	1,302	0.00%
2022/05/19	0	0.00	7	17.85	17.85	-7	1,330	-0.53%
2022/05/10	1	16.90	0	0.00	17.55	1	1,591	0.06%
2022/05/09	2	17.40	0	0.00	17.35	2	1,746	0.11%
2022/05/06	5	18.40	0	0.00	17.95	5	1,808	0.28%
2022/05/05	0	0.00	2	19.30	19.25	-2	1,837	-0.11%
2022/05/03	3	18.70	0	0.00	18.80	3	1,871	0.16%
2022/04/29	2	18.90	2	19.20	18.90	0	1,897	0.00%
2022/04/27	0	0.00	21	18.03	18.35	-21	1,913	-1.10%
2022/04/26	0	0.00	1	19.35	19.00	-1	1,899	-0.05%
2022/04/25	2	19.75	1	19.90	19.70	1	1,899	0.05%
2022/04/21	1	20.85	0	0.00	20.70	1	1,943	0.05%
2022/04/19	1	20.80	0	0.00	20.80	1	1,978	0.05%
2022/04/18	1	20.85	0	0.00	20.75	1	2,010	0.05%
2022/04/11	0	0.00	20	20.41	20.15	-20	2,306	-0.87%
2022/03/31	0	0.00	1	21.85	21.70	-1	3,028	-0.03%
2022/03/30	0	0.00	1	22.00	21.90	-1	3,339	-0.03%
2022/03/28	0	0.00	1	22.55	22.40	-1	5,040	-0.02%
2022/03/23	1	22.05	2	22.10	21.90	-1	5,058	-0.02%
2022/03/22	1	21.50	2	21.73	22.00	-1	5,079	-0.02%
2022/03/21	0	0.00	4	22.00	21.85	-4	5,078	-0.08%
2022/03/18	2	21.65	13	21.71	22.00	-11	5,192	-0.21%
2022/03/17	0	0.00	2	21.83	21.75	-2	5,551	-0.04%
2022/03/16	1	21.20	1	21.50	21.30	0	5,617	0.00%
2022/03/15	1	21.15	0	0.00	21.10	1	5,720	0.02%
2022/03/14	9	21.66	0	0.00	21.70	9	5,767	0.16%
2022/03/11	0	0.00	1	21.75	21.90	-1	5,789	-0.02%
2022/03/10	7	22.36	0	0.00	22.10	7	5,834	0.12%
2022/03/09	1	21.25	0	0.00	21.45	1	5,889	0.02%
2022/03/07	4	21.20	0	0.00	21.30	4	5,975	0.07%
2022/03/01	1	23.20	6	23.20	22.95	-5	6,171	-0.08%
2022/02/24	16	22.00	1	21.70	21.50	15	6,106	0.25%
2022/02/23	0	0.00	3	22.22	22.35	-3	6,207	-0.05%
2022/02/22	0	0.00	1	21.95	21.85	-1	6,493	-0.02%
2022/02/21	0	0.00	1	22.70	22.55	-1	6,549	-0.02%
2022/02/18	4	22.66	0	0.00	22.90	4	6,650	0.06%
2022/02/17	1	23.55	2	23.13	23.10	-1	6,791	-0.01%
2022/02/15	1	21.55	1	21.70	21.80	0	6,950	0.00%
2022/02/11	1	22.25	2	22.15	22.10	-1	7,514	-0.01%
2022/02/09	0	0.00	3	22.42	22.45	-3	8,506	-0.04%
2022/02/08	1	21.65	0	0.00	21.75	1	8,543	0.01%
2022/01/26	0	0.00	3	20.50	20.55	-3	8,480	-0.04%
2022/01/25	1	20.60	1	21.15	20.55	0	8,511	0.00%
2022/01/21	0	0.00	1	21.50	21.45	-1	8,575	-0.01%
2022/01/18	1	22.25	0	0.00	22.25	1	8,669	0.01%
2022/01/17	0	0.00	2	22.25	22.30	-2	8,702	-0.02%
2022/01/14	2	21.68	0	0.00	21.75	2	8,757	0.02%
2022/01/13	0	0.00	1	22.65	22.50	-1	9,080	-0.01%
2022/01/12	1	22.80	0	0.00	22.70	1	9,382	0.01%
2022/01/11	1	22.45	0	0.00	22.60	1	9,861	0.01%
2022/01/10	0	0.00	3	23.13	23.20	-3	10,194	-0.03%
2022/01/07	6	23.33	7	23.20	22.95	-1	10,206	-0.01%
2022/01/06	4	24.18	1	24.35	23.90	3	10,198	0.03%
2022/01/05	6	24.83	5	24.93	24.85	1	10,309	0.01%
2022/01/04	2	24.40	2	24.25	24.50	0	10,302	0.00%
2022/01/03	4	24.60	5	24.93	24.55	-1	10,328	-0.01%
2021/12/30	8	24.84	0	0.00	24.60	8	10,504	0.08%
2021/12/29	16	25.45	4.2	25.28	25.35	11.9	10,455	0.11%
2021/12/28	6.2	26.76	2	26.05	26.00	4.2	10,366	0.04%
2021/12/27	1	26.80	7	26.25	27.00	-6	10,120	-0.06%
2021/12/24	4	26.35	14	26.56	26.55	-10	9,973	-0.10%
2021/12/23	25	26.59	30	26.55	27.00	-5	9,701	-0.05%
2021/12/22	3	23.88	14	24.69	25.35	-11	8,351	-0.13%
2021/12/20	0	0.00	3	23.07	22.85	-3	8,067	-0.04%
2021/12/17	1	22.90	1	22.90	22.60	0	8,023	0.00%
2021/12/16	2	23.05	2	23.05	22.90	0	8,001	0.00%
2021/12/15	0	0.00	1	22.70	22.75	-1	7,999	-0.01%
2021/12/14	5	22.72	2	22.93	22.40	3	7,994	0.04%
2021/12/13	15	24.46	5	24.60	23.95	10	7,897	0.13%
2021/12/10	2	23.88	1	23.30	23.30	1	7,561	0.01%
2021/12/09	7	23.48	0	0.00	23.35	7	7,664	0.09%
2021/12/08	1	23.40	0	0.00	23.40	1	7,574	0.01%
2021/12/03	0	0.00	5	23.75	23.80	-5	7,506	-0.07%
2021/12/02	1	23.45	1.1	23.53	23.20	-0.1	7,408	0.00%
2021/12/01	1	23.05	4	22.70	23.15	-3	7,493	-0.04%
2021/11/30	7.1	23.31	1	23.35	23.05	6.1	7,521	0.08%
2021/11/29	2	21.80	8	21.97	21.95	-6	7,474	-0.08%
2021/11/26	3	23.03	2	23.33	22.60	1	7,489	0.01%
2021/11/25	6	23.30	3	23.43	23.45	3	7,436	0.04%
2021/11/24	1	22.95	2	22.95	22.90	-1	7,345	-0.01%
2021/11/23	1	22.55	1	22.55	22.55	0	7,339	0.00%
2021/11/22	0	0.00	1	23.95	23.55	-1	7,505	-0.01%
2021/11/19	6	23.42	9	23.29	24.00	-3	7,423	-0.04%
2021/11/18	3	22.33	17	22.34	22.20	-14	7,207	-0.19%
2021/11/17	4	22.15	3	22.30	22.35	1	7,177	0.01%
2021/11/16	3	23.20	3	23.78	23.05	0	7,081	0.00%
2021/11/15	10	23.83	17	23.46	23.50	-7	6,940	-0.10%
2021/11/12	7	24.19	10	24.25	23.85	-3	6,852	-0.04%
2021/11/11	5	23.79	0	0.00	23.50	5	6,655	0.08%
2021/11/10	14	24.96	14	24.62	24.60	0	6,471	0.00%
2021/11/09	5	24.35	14	24.26	24.60	-9	6,102	-0.15%
2021/11/08	10	22.86	9	22.74	23.00	1	5,501	0.02%
2021/11/05	4	21.15	3	21.52	21.30	1	5,133	0.02%
2021/11/04	0	0.00	1	20.85	20.60	-1	5,002	-0.02%
2021/11/03	2	20.95	2	21.08	20.85	0	5,125	0.00%
2021/11/02	2	20.68	0	0.00	20.20	2	5,254	0.04%
2021/11/01	1	20.70	0	0.00	20.70	1	5,247	0.02%
2021/10/29	2	20.93	0	0.00	20.25	2	5,226	0.04%
2021/10/28	0	0.00	1	21.10	21.00	-1	5,205	-0.02%
2021/10/27	0	0.00	4	20.73	20.95	-4	5,280	-0.08%
2021/10/26	1	20.20	1	20.25	20.20	0	5,301	0.00%
2021/10/25	1	20.55	0	0.00	20.70	1	5,337	0.02%
2021/10/21	50	22.61	10	22.27	21.60	40	6,516	0.61%
2021/10/20	4	21.61	14	21.29	21.20	-10	6,362	-0.16%
2021/10/19	17	21.51	27	21.40	21.60	-10	6,079	-0.16%
2021/10/18	21	20.60	15	20.67	21.00	6	5,617	0.11%
2021/10/14	2	18.93	0	0.00	18.50	2	5,356	0.04%
2021/10/13	0	0.00	10	18.30	18.30	-10	5,322	-0.19%
2021/10/12	12	19.52	1	19.90	18.60	11	5,170	0.21%
2021/10/08	1	19.20	0	0.00	18.90	1	5,090	0.02%
2021/10/07	1	19.60	1	19.40	19.35	0	5,182	0.00%
2021/10/05	0	0.00	2	18.55	18.50	-2	5,073	-0.04%
2021/09/29	2	18.83	0	0.00	18.65	2	5,046	0.04%
2021/09/27	2	20.60	0	0.00	20.35	2	5,148	0.04%
2021/09/24	0	0.00	4	20.60	20.50	-4	5,184	-0.08%
2021/09/17	2	20.80	0	0.00	20.95	2	5,376	0.04%
2021/09/16	2	20.75	0	0.00	20.75	2	5,534	0.04%
2021/09/15	0	0.00	4	21.33	21.20	-4	5,608	-0.07%
2021/09/14	4	21.28	2	21.63	21.60	2	5,639	0.04%
2021/09/13	1	21.05	2	21.18	21.00	-1	5,718	-0.02%
2021/09/10	2	20.90	2	20.80	20.80	0	5,813	0.00%
2021/09/09	1	20.90	0	0.00	20.90	1	5,966	0.02%
2021/09/06	2	22.50	3	22.20	21.90	-1	6,299	-0.02%
2021/09/02	2	21.78	1	21.95	21.75	1	6,578	0.02%
2021/09/01	11	22.64	2	22.55	22.60	9	6,793	0.13%
2021/08/30	0	0.00	2	22.70	22.65	-2	7,043	-0.03%
2021/08/27	1	22.85	0	0.00	22.95	1	7,230	0.01%
2021/08/25	1	22.80	0	0.00	22.95	1	7,733	0.01%
2021/08/24	1	22.85	5	23.35	22.85	-4	7,820	-0.05%
2021/08/20	3	21.33	0	0.00	21.05	3	7,967	0.04%
2021/08/19	1	21.30	0	0.00	20.90	1	8,027	0.01%
2021/08/18	0	0.00	2	21.90	22.00	-2	8,156	-0.02%
2021/08/16	3	22.82	1	22.20	22.25	2	8,497	0.02%
2021/08/13	6	23.29	0	0.00	22.80	6	8,909	0.07%
2021/08/11	1	23.30	0	0.00	23.60	1	9,109	0.01%
2021/08/10	2	25.28	0	0.00	25.20	2	9,133	0.02%
2021/08/09	2	26.35	3	26.58	26.05	-1	9,209	-0.01%
2021/08/06	2	26.65	3	26.90	25.60	-1	9,267	-0.01%
2021/08/04	0	0.00	2	25.48	25.40	-2	9,342	-0.02%
2021/08/02	1	26.70	2	26.60	26.55	-1	9,883	-0.01%
2021/07/30	2	25.30	0	0.00	25.75	2	9,904	0.02%
2021/07/29	1	25.10	0	0.00	25.40	1	10,042	0.01%
2021/07/28	1	26.15	0	0.00	25.20	1	10,144	0.01%
2021/07/27	10	27.81	11	27.55	26.30	-1	9,734	-0.01%
2021/07/26	5	25.55	7	24.73	25.90	-2	9,183	-0.02%
2021/07/23	3	23.53	0	0.00	23.55	3	9,102	0.03%
2021/07/22	2	23.85	4	23.59	23.25	-2	9,337	-0.02%
2021/07/21	2	24.05	3	23.10	23.05	-1	9,634	-0.01%
2021/07/20	2	24.20	18	23.93	23.75	-16	10,097	-0.16%
2021/07/19	2	24.85	6	24.65	24.25	-4	10,065	-0.04%
2021/07/16	5	24.95	0	0.00	24.85	5	10,094	0.05%
2021/07/13	9	24.68	2	25.85	24.15	7	9,985	0.07%
2021/07/12	4	25.00	0	0.00	25.25	4	9,952	0.04%
2021/07/09	6	25.12	2	25.00	25.00	4	9,914	0.04%
2021/07/08	0	0.00	2	25.40	25.60	-2	9,964	-0.02%
2021/07/07	5	25.49	0	0.00	25.35	5	10,006	0.05%
2021/07/06	2	25.90	1	25.85	25.65	1	10,041	0.01%
2021/07/05	0	0.00	18	26.41	26.45	-18	10,210	-0.18%
2021/07/02	14	25.82	7	25.46	25.30	7	10,406	0.07%
2021/07/01	1	25.30	0	0.00	25.55	1	10,493	0.01%
2021/06/29	2	25.78	0	0.00	25.60	2	10,873	0.02%
2021/06/28	1	26.10	5	26.32	26.25	-4	11,111	-0.04%
2021/06/25	2	27.25	0	0.00	26.90	2	11,160	0.02%
2021/06/24	0	0.00	1	27.35	27.20	-1	11,083	-0.01%
2021/06/23	4	26.63	0	0.00	26.40	4	11,158	0.04%
2021/06/22	5	26.88	1	27.50	26.75	4	11,554	0.03%
2021/06/21	3	27.45	0	0.00	27.25	3	11,582	0.03%
2021/06/18	1	28.45	1	28.70	28.95	0	12,734	0.00%
2021/06/17	1	27.85	1	27.90	28.00	0	12,614	0.00%
2021/06/16	1	29.50	1	28.30	28.30	0	12,653	0.00%
2021/06/15	1	28.95	77	29.55	29.20	-76	12,668	-0.60%
2021/06/11	77	28.78	7	28.30	28.30	70	13,381	0.52%
2021/06/10	5	29.21	8	28.93	28.75	-3	13,691	-0.02%
2021/06/09	6	28.37	2	28.85	28.40	4	13,488	0.03%
2021/06/08	2	28.28	9	28.17	28.05	-7	13,317	-0.05%
2021/06/07	15	27.36	12	26.79	26.95	3	13,176	0.02%
2021/06/04	9	28.78	14	28.72	28.10	-5	13,081	-0.04%
2021/06/03	5	29.15	5	29.35	29.35	0	12,917	0.00%
2021/06/02	10	29.09	6	29.07	28.90	4	12,728	0.03%
2021/06/01	0	0.00	1	27.55	27.55	-1	12,238	-0.01%
2021/05/31	3	25.27	5	25.16	25.05	-2	12,379	-0.02%
2021/05/28	9	24.85	3	24.75	24.75	6	12,336	0.05%
2021/05/27	3	24.40	2	24.43	24.20	1	12,338	0.01%
2021/05/26	4	25.25	2	25.13	24.75	2	12,313	0.02%
2021/05/25	3	24.85	0	0.00	25.00	3	12,225	0.02%
2021/05/24	0	0.00	5	23.55	24.00	-5	12,164	-0.04%
2021/05/21	9	24.87	2	24.18	24.20	7	12,169	0.06%
2021/05/19	1	22.80	0	0.00	22.40	1	12,046	0.01%
2021/05/18	1	21.50	1	21.55	21.55	0	12,370	0.00%
2021/05/14	1	21.85	0	0.00	21.75	1	12,332	0.01%
2021/05/13	2	23.90	10	23.04	23.00	-8	12,184	-0.07%
2021/05/12	2	25.95	2	25.60	25.55	0	12,101	0.00%
2021/05/11	8	30.73	0	0.00	28.35	8	12,068	0.07%
2021/05/10	2	30.00	104	30.05	31.45	-102	11,997	-0.85%	大賣/鉅額交易
2021/05/07	2	26.95	1	28.50	28.60	1	12,049	0.01%
2021/05/06	12	26.73	3	28.25	26.70	9	11,972	0.08%
2021/05/05	2	27.83	3	27.83	27.65	-1	11,813	-0.01%
2021/05/04	22	26.20	16	26.57	26.20	6	11,670	0.05%
2021/05/03	3	29.38	2	30.73	28.65	1	11,560	0.01%
2021/04/29	85	31.20	15	31.01	31.00	70	11,524	0.61%
2021/04/28	6	33.08	10	31.82	31.25	-4	11,436	-0.03%
2021/04/27	14	33.40	7	33.46	32.30	7	11,254	0.06%
2021/04/26	7	31.92	6	32.35	32.60	1	10,983	0.01%
2021/04/22	0	0.00	9	27.90	27.90	-9	10,540	-0.09%
2021/04/19	0	0.00	2	32.75	32.75	-2	10,752	-0.02%
2021/04/15	0	0.00	4	32.28	33.00	-4	10,947	-0.04%
2021/04/14	0	0.00	12	32.48	31.90	-12	11,113	-0.11%
2021/04/13	0	0.00	1	36.80	33.20	-1	11,241	-0.01%
2021/04/12	0	0.00	11	37.16	36.50	-11	11,296	-0.10%
2021/04/09	5	37.50	5	37.57	37.80	0	11,456	0.00%
2021/04/08	30	38.58	4	39.73	39.85	26	11,332	0.23%
2021/04/07	8	39.31	7	39.79	40.50	1	11,139	0.01%
2021/04/06	5	36.53	2	36.80	36.85	3	11,109	0.03%
2021/04/01	4	32.08	1	30.35	33.50	3	11,321	0.03%
2021/03/31	0	0.00	5	30.70	30.70	-5	11,137	-0.04%
2021/03/30	0	0.00	4	28.40	27.95	-4	11,109	-0.04%
2021/03/29	1	28.50	0	0.00	27.55	1	11,221	0.01%
2021/03/26	3	27.55	5	27.54	28.00	-2	11,462	-0.02%
2021/03/25	5	27.77	13	28.49	27.90	-8	11,748	-0.07%
2021/03/24	0	0.00	4	26.13	26.75	-4	12,908	-0.03%
2021/03/23	47	25.49	32	24.49	24.35	15	13,165	0.11%
2021/03/22	0	0.00	8	26.40	26.40	-8	12,040	-0.07%
2021/03/18	0	0.00	7	21.85	21.85	-7	12,247	-0.06%
2021/03/17	2	19.75	1	19.35	19.90	1	12,261	0.01%
2021/03/16	3	18.28	1	18.35	19.00	2	11,553	0.02%
2021/03/15	6	18.00	15	17.95	18.05	-9	11,407	-0.08%
2021/03/12	2	17.55	1	17.75	17.65	1	11,400	0.01%
2021/03/10	2	17.05	12	17.08	16.95	-10	12,278	-0.08%
2021/03/05	10	16.91	0	0.00	16.80	10	12,764	0.08%
2021/03/03	5	17.35	0	0.00	17.20	5	12,877	0.04%
2021/03/02	9	17.80	1	17.35	17.35	8	13,058	0.06%
2021/02/25	3	17.42	3	17.50	17.50	0	13,530	0.00%
2021/02/23	4	17.88	2	17.75	17.60	2	14,549	0.01%
2021/02/22	1	18.60	0	0.00	18.75	1	16,106	0.01%
2021/02/19	0	0.00	1	18.40	18.40	-1	16,893	-0.01%
2021/02/18	2	18.65	5	18.70	18.50	-3	17,339	-0.02%
2021/02/17	1	17.50	14	17.62	17.65	-13	17,392	-0.07%
2021/02/03	4	15.95	0	0.00	16.10	4	18,747	0.02%
2021/02/01	0	0.00	1	15.25	16.00	-1	20,419	0.00%
2021/01/29	1	15.40	5	15.29	15.65	-4	21,208	-0.02%
2021/01/26	1	13.80	0	0.00	13.70	1	21,214	0.00%
2021/01/22	2	13.30	2	13.25	13.60	0	21,881	0.00%
2021/01/21	3	13.67	0	0.00	13.60	3	22,107	0.01%
2021/01/20	4	13.81	1	14.05	13.65	3	22,944	0.01%
2021/01/19	0	0.00	3	14.78	14.50	-3	22,992	-0.01%
2021/01/18	0	0.00	4	14.65	14.90	-4	23,412	-0.02%
2021/01/13	1	15.35	11	15.20	15.10	-10	25,440	-0.04%
2021/01/12	5	15.48	10	15.70	15.40	-5	25,401	-0.02%
2021/01/11	1	16.35	0	0.00	16.65	1	25,317	0.00%
2021/01/08	0	0.00	5	17.34	16.60	-5	25,313	-0.02%
2021/01/07	2	17.00	0	0.00	16.85	2	25,274	0.01%
2021/01/06	22	16.62	10	16.15	16.50	12	25,542	0.05%
2021/01/05	3	16.93	0	0.00	17.00	3	25,605	0.01%
2021/01/04	0	0.00	7	17.75	17.50	-7	25,605	-0.03%
2020/12/31	1	17.25	0	0.00	17.25	1	25,391	0.00%
2020/12/30	0	0.00	1	17.65	17.40	-1	25,329	0.00%
2020/12/29	3	17.82	0	0.00	17.30	3	25,250	0.01%
2020/12/28	15	18.04	15	17.95	17.65	0	25,122	0.00%
2020/12/25	4	17.41	0	0.00	17.25	4	24,821	0.02%
2020/12/24	10	17.59	8	17.53	17.50	2	24,665	0.01%
2020/12/23	0	0.00	1	17.80	17.55	-1	24,380	0.00%
2020/12/22	11	17.64	1	17.65	17.05	10	24,245	0.04%
2020/12/21	15	18.83	6	18.44	18.05	9	23,970	0.04%
2020/12/18	21	18.98	18	19.41	18.70	3	23,684	0.01%
2020/12/17	8	18.18	116	17.81	18.20	-108	22,522	-0.48%	大賣/鉅額交易
2020/12/16	7	16.78	0	0.00	16.55	7	22,164	0.03%
2020/12/14	102	16.60	0	0.00	16.60	102	21,951	0.46%	大買/鉅額交易
2020/12/10	10	16.80	0	0.00	16.65	10	21,536	0.05%
2020/12/09	1	16.95	6	17.06	17.05	-5	21,348	-0.02%
2020/12/08	0	0.00	1	18.25	17.90	-1	21,085	0.00%
2020/12/07	0	0.00	1	17.70	17.70	-1	20,932	0.00%
2020/12/04	6	18.39	21	18.12	17.95	-15	20,725	-0.07%
2020/12/03	0	0.00	12	17.70	17.45	-12	19,960	-0.06%
2020/12/02	2	17.70	2	17.70	17.70	0	19,873	0.00%
2020/11/30	0	0.00	100	18.10	18.10	-100	19,546	-0.51%
2020/11/27	102	17.80	11	17.90	17.85	91	19,607	0.46%	大買/
2020/11/26	0	0.00	4	18.76	18.75	-4	19,397	-0.02%
2020/11/25	28	19.44	6	19.16	18.95	22	19,171	0.11%
2020/11/24	1	18.65	10	18.90	18.65	-9	18,775	-0.05%
2020/11/23	4	19.63	7	19.12	19.00	-3	18,562	-0.02%
2020/11/20	103	18.51	101	19.02	19.20	2	18,218	0.01%	大買/大賣/
2020/11/19	18	19.16	4	19.49	19.10	14	17,425	0.08%
2020/11/18	1	18.00	13	18.38	18.55	-12	15,774	-0.08%
2020/11/17	7	17.98	1	17.60	17.25	6	14,842	0.04%
2020/11/16	10	17.35	0	0.00	17.30	10	14,314	0.07%
2020/11/13	12	17.70	2	17.15	17.30	10	14,107	0.07%
2020/11/11	0	0.00	5	16.15	16.15	-5	13,049	-0.04%
2020/11/10	1	17.15	2	16.43	16.55	-1	12,829	-0.01%
2020/11/09	8	16.78	6	16.93	17.05	2	12,241	0.02%
2020/11/06	5	16.50	3	16.23	16.60	2	10,997	0.02%
2020/11/05	4	15.34	0	0.00	15.10	4	9,976	0.04%
2020/11/04	1	15.05	2	14.85	15.25	-1	9,771	-0.01%
2020/11/03	0	0.00	1	14.70	14.70	-1	9,658	-0.01%
2020/10/30	1	15.90	5	15.07	15.00	-4	9,403	-0.04%
2020/10/29	1	14.95	5	15.10	15.10	-4	8,786	-0.05%
2020/10/28	6	15.50	10	15.53	15.50	-4	8,453	-0.05%
2020/10/26	1	15.40	2	15.00	14.70	-1	7,463	-0.01%
2020/10/23	4	14.75	3	14.87	15.05	1	7,132	0.01%
2020/10/22	2	14.85	7	14.84	14.95	-5	6,473	-0.08%
2020/10/21	3	13.12	13	12.95	13.60	-10	5,302	-0.19%
2020/10/20	2	12.30	1	12.35	12.40	1	4,980	0.02%
2020/10/19	1	12.45	0	0.00	12.60	1	4,951	0.02%
2020/10/15	3	12.70	12	13.10	12.55	-9	4,772	-0.19%
2020/10/14	0	0.00	8	13.10	13.00	-8	4,618	-0.17%
2020/10/13	0	0.00	11	12.22	12.40	-11	4,163	-0.26%
2020/10/12	1	11.50	1	11.30	11.30	0	3,893	0.00%
2020/09/23	8	11.75	0	0.00	11.20	8	3,630	0.22%
2020/09/22	9	12.81	39	12.52	11.75	-30	3,599	-0.83%
2020/09/21	10	11.80	20	11.55	12.35	-10	3,146	-0.32%
2020/09/18	20	11.35	1	11.30	11.25	19	2,957	0.64%
2020/09/17	0	0.00	17	11.29	11.25	-17	2,933	-0.58%
2020/09/16	15	11.17	0	0.00	11.15	15	2,913	0.51%
2020/09/14	3	10.75	0	0.00	10.95	3	2,883	0.10%
2020/09/08	0	0.00	2	11.40	11.00	-2	2,799	-0.07%
2020/09/04	0	0.00	2	11.20	11.25	-2	2,752	-0.07%
2020/09/03	2	11.60	2	11.75	11.40	0	2,712	0.00%
2020/09/02	20	11.99	2	11.55	11.90	18	2,642	0.68%
2020/09/01	0	0.00	3	11.25	11.35	-3	2,443	-0.12%
2020/08/31	0	0.00	2	10.75	10.70	-2	2,382	-0.08%
2020/08/28	3	10.60	0	0.00	10.55	3	2,364	0.13%
2020/08/26	4	11.23	0	0.00	11.05	4	2,369	0.17%
2020/08/25	4	11.50	2	11.20	11.45	2	2,334	0.09%
2020/08/20	10	10.65	1	11.40	10.75	9	2,208	0.41%
2020/08/19	3	11.92	15	11.93	11.75	-12	2,095	-0.57%
2020/08/17	10	9.83	0	0.00	10.10	10	1,502	0.67%
2020/08/14	0	0.00	1	9.49	9.49	-1	1,449	-0.07%
2020/08/04	0	0.00	1	9.90	9.90	-1	1,465	-0.07%
2020/07/30	5	9.80	0	0.00	9.78	5	1,519	0.33%
2020/07/29	0	0.00	8	10.50	9.80	-8	1,516	-0.53%
2020/07/28	10	9.79	10	9.87	10.05	0	1,425	0.00%
2020/07/24	0	0.00	3	9.52	9.31	-3	1,407	-0.21%
2020/07/15	4	9.95	0	0.00	10.00	4	1,382	0.29%
2020/07/13	0	0.00	6	10.14	10.10	-6	1,257	-0.48%
2020/07/06	0	0.00	10	10.05	10.00	-10	1,187	-0.84%
2020/07/02	0	0.00	2	10.00	10.05	-2	1,173	-0.17%
2020/07/01	0	0.00	2	10.30	10.05	-2	1,164	-0.17%
2020/06/10	5	9.99	0	0.00	9.95	5	1,217	0.41%
2020/06/09	2	10.00	0	0.00	10.00	2	1,251	0.16%
2020/05/29	0	0.00	10	10.00	9.94	-10	1,190	-0.84%
2020/05/20	0	0.00	16	9.92	9.95	-16	1,144	-1.40%
2020/05/19	10	9.91	0	0.00	9.89	10	1,147	0.87%
2020/05/11	0	0.00	1	10.20	10.20	-1	1,159	-0.09%
2020/05/08	1	10.80	13	10.48	10.40	-12	1,174	-1.02%
2020/05/07	2	10.20	0	0.00	10.15	2	1,178	0.17%
2020/05/05	10	10.25	0	0.00	10.15	10	1,146	0.87%
2020/04/30	3	10.03	10	9.99	10.00	-7	1,085	-0.64%
2020/03/24	2	7.00	0	0.00	6.99	2	1,413	0.14%
2020/03/20	10	7.13	0	0.00	7.18	10	1,446	0.69%
2020/02/24	1	10.75	0	0.00	10.60	1	1,349	0.07%
2020/02/17	2	10.78	15	10.75	10.80	-13	1,552	-0.84%
2020/02/14	15	11.00	0	0.00	10.85	15	1,550	0.97%
2020/02/13	1	10.80	0	0.00	10.85	1	1,556	0.06%
2020/02/11	2	10.70	0	0.00	10.75	2	1,519	0.13%
2020/01/15	18	12.03	18	11.95	11.90	0	1,680	0.00%
2020/01/13	3	11.90	0	0.00	11.90	3	1,662	0.18%
2020/01/06	1	11.95	0	0.00	11.95	1	1,645	0.06%
2020/01/03	2	12.05	0	0.00	12.20	2	1,645	0.12%
2019/12/30	0	0.00	5.1	12.20	12.20	-5.1	1,538	-0.33%
2019/12/20	0	0.00	5	12.10	12.20	-5	1,525	-0.33%
2019/12/19	5	11.95	1	11.95	11.95	4	1,498	0.27%
2019/12/10	1	11.45	0	0.00	11.45	1	1,510	0.07%
2019/11/26	0	0.00	5	11.55	11.50	-5	1,520	-0.33%
2019/11/22	0	0.00	1	11.10	11.15	-1	1,469	-0.07%
2019/11/20	1	11.15	1	11.15	11.10	0	1,511	0.00%
2019/11/18	1	11.15	1	11.40	11.15	0	1,473	0.00%
2019/11/11	3	10.85	3	10.65	10.65	0	1,417	0.00%
2019/11/08	1	10.85	0	0.00	10.85	1	1,425	0.07%
2019/10/31	0	0.00	10	11.35	11.30	-10	2,049	-0.49%
2019/10/30	2	11.38	0	0.00	11.45	2	2,045	0.10%
2019/10/29	10	11.65	14	12.03	11.55	-4	2,050	-0.20%
2019/10/28	21	11.88	8	11.85	11.90	13	1,876	0.69%
2019/10/21	0	0.00	3	10.85	10.85	-3	1,986	-0.15%
2019/10/16	10	10.88	10	10.75	10.80	0	2,083	0.00%
2019/10/07	5	10.70	5	10.70	10.70	0	2,471	0.00%
2019/09/19	1	11.45	0	0.00	11.45	1	4,592	0.02%
2019/09/18	10	11.25	0	0.00	11.30	10	4,891	0.20%
2019/09/09	0	0.00	1	11.15	11.15	-1	5,286	-0.02%
2019/09/06	1	11.25	1	11.20	11.20	0	5,283	0.00%
2019/09/03	1	11.25	0	0.00	11.25	1	5,253	0.02%
2019/08/30	0	0.00	1	11.10	11.10	-1	5,244	-0.02%
2019/08/22	0	0.00	1	11.60	11.35	-1	5,674	-0.02%
2019/08/20	10	11.73	10	11.70	11.50	0	5,944	0.00%
2019/08/16	1	11.40	0	0.00	11.40	1	5,906	0.02%
2019/08/12	6	12.20	5	12.20	12.10	1	5,832	0.02%
2019/08/08	0	0.00	5	12.65	12.40	-5	5,792	-0.09%
2019/07/26	5	12.10	0	0.00	12.05	5	5,157	0.10%
2019/07/23	2	12.00	0	0.00	12.00	2	5,015	0.04%
2019/07/22	0	0.00	1	12.00	12.05	-1	4,982	-0.02%
2019/07/19	0	0.00	21	12.35	12.05	-21	4,969	-0.42%
2019/07/17	3	12.02	0	0.00	12.05	3	4,864	0.06%
2019/07/16	22	12.21	0	0.00	12.20	22	4,855	0.45%
2019/07/15	10	12.05	3	12.13	12.10	7	4,826	0.15%
2019/07/12	4	12.70	2	12.90	12.40	2	4,734	0.04%
2019/07/11	1	13.10	0	0.00	13.10	1	4,624	0.02%
2019/07/10	3	13.02	13	13.71	13.75	-10	4,472	-0.22%
2019/07/08	0	0.00	1	12.80	12.45	-1	4,097	-0.02%
2019/07/02	2	13.20	0	0.00	12.80	2	4,026	0.05%
2019/07/01	0	0.00	20	12.85	13.05	-20	4,113	-0.49%
2019/06/28	10	12.60	0	0.00	13.00	10	4,020	0.25%
2019/06/27	27	13.04	16	12.84	13.00	11	3,877	0.28%
2019/06/26	0	0.00	5	12.62	12.65	-5	3,282	-0.15%
2019/06/25	2	11.85	9	11.94	11.50	-7	2,854	-0.25%
2019/06/24	7	11.75	1	11.70	11.75	6	2,509	0.24%
2019/06/21	0	0.00	1	11.20	10.70	-1	2,293	-0.04%
2019/06/19	2	10.60	0	0.00	10.70	2	2,220	0.09%
2019/06/11	1	10.10	0	0.00	10.10	1	2,232	0.04%
2019/06/05	1	10.45	0	0.00	10.45	1	2,225	0.04%
2019/06/03	3	11.25	3	11.00	10.95	0	2,179	0.00%
2019/05/31	1	10.95	0	0.00	11.05	1	2,114	0.05%
2019/05/30	2	11.05	0	0.00	10.95	2	2,092	0.10%
2019/05/29	2	11.43	10	11.50	11.15	-8	2,020	-0.40%
2019/05/28	1	10.80	2	11.40	11.40	-1	1,689	-0.06%
2019/04/22	15	10.30	21	10.24	10.15	-6	1,480	-0.41%
2019/04/15	1	10.50	0	0.00	10.55	1	1,439	0.07%
2019/04/11	1	10.70	1	10.80	10.50	0	1,434	0.00%
2019/04/10	0	0.00	2	10.35	10.55	-2	1,397	-0.14%
2019/04/09	1	11.30	0	0.00	11.30	1	1,314	0.08%
2019/04/03	1	11.40	2	11.78	11.40	-1	1,213	-0.08%
2019/04/02	5	11.00	5	10.95	10.75	0	1,077	0.00%
2019/03/26	5	10.40	5	10.50	10.50	0	1,285	0.00%
2019/03/25	2	10.35	2	10.35	10.30	0	1,300	0.00%
2019/03/21	7	10.55	7	10.70	10.40	0	1,275	0.00%
2019/03/19	8	11.35	8	10.60	10.60	0	1,246	0.00%
2019/03/14	5	10.45	5	10.45	10.45	0	1,093	0.00%
2019/03/06	0	0.00	1	10.25	10.25	-1	1,095	-0.09%
2019/02/21	0	0.00	1	10.30	10.30	-1	1,056	-0.09%
2019/02/19	12	10.35	12	10.22	10.20	0	1,086	0.00%
2019/02/18	10	10.10	10	10.20	10.35	0	1,064	0.00%
2019/02/14	10	10.20	10	10.15	9.93	0	1,030	0.00%
2019/01/30	0	0.00	2	9.41	9.40	-2	1,003	-0.20%
2019/01/18	15	9.63	15	9.52	9.56	0	1,107	0.00%
2019/01/03	10	9.67	10	9.71	9.51	0	1,187	0.00%
2018/12/28	1	9.71	0	0.00	9.71	1	1,223	0.08%
2018/12/27	20	9.77	20	9.79	9.77	0	1,247	0.00%
2018/12/25	12	10.53	10	10.45	10.30	2	1,209	0.17%
2018/12/14	2	9.68	0	0.00	9.72	2	901	0.22%
2018/12/13	0	0.00	1	9.92	9.90	-1	908	-0.11%
2018/12/12	1	9.69	1	9.72	9.72	0	914	0.00%
2018/11/23	2	9.31	0	0.00	9.32	2	1,402	0.14%
2018/11/21	1	9.53	0	0.00	9.53	1	1,572	0.06%
2018/11/16	2	9.49	0	0.00	9.30	2	1,590	0.13%
2018/11/02	20	10.40	20	10.25	10.25	0	1,755	0.00%
2018/11/01	1	10.30	0	0.00	10.35	1	1,749	0.06%
2018/10/29	0	0.00	11	9.25	9.25	-11	1,763	-0.62%
2018/10/26	6	9.24	3	9.46	9.20	3	1,802	0.17%
2018/10/09	6	11.25	0	0.00	11.10	6	2,908	0.21%
2018/09/26	0	0.00	6	12.95	12.65	-6	3,499	-0.17%
2018/09/25	13	12.45	0	0.00	12.45	13	3,501	0.37%
2018/09/10	1	12.90	0	0.00	12.35	1	3,756	0.03%
2018/09/06	0	0.00	1	13.75	13.95	-1	3,792	-0.03%
2018/09/05	1	14.75	0	0.00	14.20	1	3,800	0.03%
2018/09/04	5	14.15	1	14.20	14.15	4	3,764	0.11%
2018/09/03	1	14.45	0	0.00	14.30	1	3,806	0.03%
2018/08/30	1	13.90	5	14.15	13.85	-4	3,686	-0.11%
2018/08/29	9	14.37	7	14.33	14.40	2	3,660	0.05%
2018/08/23	1	13.20	0	0.00	13.20	1	3,698	0.03%
2018/08/21	1	13.25	6	13.30	13.30	-5	3,860	-0.13%
2018/08/20	1	14.10	4	14.00	14.10	-3	3,895	-0.08%
2018/08/15	6	13.85	0	0.00	13.80	6	3,977	0.15%
2018/08/14	1	13.90	1	14.10	14.10	0	4,041	0.00%
2018/08/13	3	14.23	1	14.35	14.35	2	4,102	0.05%
2018/08/09	6	15.50	0	0.00	15.65	6	4,101	0.15%
2018/08/08	1	15.80	0	0.00	15.85	1	4,171	0.02%
2018/08/06	1	15.65	10	15.60	15.65	-9	4,330	-0.21%
2018/08/02	1	16.00	1	15.85	15.80	0	4,597	0.00%
2018/08/01	1	16.25	5	16.15	16.20	-4	4,757	-0.08%
2018/07/31	5	16.70	0	0.00	16.50	5	4,782	0.10%
2018/07/27	10	16.80	18	16.87	17.10	-8	4,977	-0.16%
2018/07/26	3	16.77	16	17.19	16.65	-13	4,929	-0.26%
2018/07/25	40	17.08	72	17.10	17.05	-32	4,817	-0.66%
2018/07/24	1	15.40	2	15.50	15.75	-1	4,673	-0.02%
2018/07/20	0	0.00	5	15.40	15.20	-5	4,913	-0.10%
2018/07/19	0	0.00	4	15.86	15.60	-4	5,042	-0.08%
2018/07/18	0	0.00	10	15.66	15.95	-10	5,213	-0.19%
2018/07/17	7	15.67	8	15.54	15.60	-1	5,226	-0.02%
2018/07/12	4	14.58	0	0.00	14.55	4	5,536	0.07%
2018/07/11	2	14.50	0	0.00	14.50	2	5,594	0.04%
2018/07/10	5	14.87	0	0.00	14.65	5	5,682	0.09%
2018/07/09	6	15.00	1	14.80	14.80	5	6,051	0.08%
2018/07/06	11	15.11	10	15.30	15.25	1	6,270	0.02%
2018/07/05	11	15.62	26	15.90	15.75	-15	6,463	-0.23%
2018/07/04	0	0.00	11	14.88	15.20	-11	6,224	-0.18%
2018/07/03	10	14.00	0	0.00	13.85	10	6,499	0.15%
2018/07/02	18	14.64	10	14.90	14.45	8	6,876	0.12%
2018/06/29	10	14.60	0	0.00	14.65	10	7,726	0.13%
2018/06/28	6	14.84	0	0.00	14.75	6	8,094	0.07%
2018/06/27	1	15.20	3	15.35	15.15	-2	8,423	-0.02%
2018/06/26	3	14.90	10	14.80	15.50	-7	8,627	-0.08%
2018/06/22	1	15.00	0	0.00	14.85	1	9,006	0.01%
2018/06/21	10	15.80	10	16.10	15.80	0	9,407	0.00%
2018/06/20	12	16.03	0	0.00	16.00	12	10,062	0.12%
2018/06/19	3	16.57	0	0.00	16.50	3	10,546	0.03%
2018/06/15	3	16.95	0	0.00	16.95	3	11,596	0.03%
2018/06/13	0	0.00	4	17.15	16.95	-4	12,508	-0.03%
2018/06/12	15	17.12	0	0.00	16.85	15	12,583	0.12%
2018/06/11	8	17.59	4	17.35	17.35	4	12,666	0.03%
2018/06/08	17	18.11	10	18.25	18.00	7	12,745	0.05%
2018/06/07	2	18.08	0	0.00	18.05	2	13,005	0.02%
2018/06/06	16	18.16	0	0.00	18.05	16	13,307	0.12%
2018/06/05	19	18.08	10	18.20	18.20	9	13,595	0.07%
2018/05/31	0	0.00	2	17.95	17.70	-2	15,099	-0.01%
2018/05/30	0	0.00	1	18.00	18.00	-1	15,866	-0.01%
2018/05/29	1	17.70	0	0.00	17.20	1	16,729	0.01%
2018/05/23	2	18.30	1	18.20	18.25	1	19,473	0.01%
2018/05/22	3	19.57	15	19.32	19.05	-12	19,658	-0.06%
2018/05/21	2	19.00	5	18.91	19.00	-3	19,665	-0.02%
2018/05/17	1	18.65	9	18.78	18.65	-8	19,691	-0.04%
2018/05/16	3	19.00	5	19.10	18.90	-2	19,711	-0.01%
2018/05/15	6	18.86	1	18.70	18.55	5	19,715	0.03%
2018/05/14	9	18.42	12.6	18.68	18.30	-3.6	19,746	-0.02%
2018/05/11	23	19.33	4	19.31	19.00	19	19,723	0.10%
2018/05/10	17	20.25	14	20.34	20.10	3	19,658	0.02%
2018/05/09	7	20.61	3	20.97	20.20	4	19,617	0.02%
2018/05/08	0	0.00	10	20.03	19.70	-10	19,609	-0.05%
2018/05/07	19	19.75	12	19.85	19.70	7	19,730	0.04%
2018/05/04	35	20.31	37	20.16	20.20	-2	20,048	-0.01%
2018/05/03	21	19.47	7	19.54	19.50	14	20,050	0.07%
2018/05/02	6	19.98	9	19.97	19.50	-3	20,180	-0.01%
2018/04/30	6	19.90	12	20.53	20.25	-6	20,813	-0.03%
2018/04/27	23	19.96	18	19.91	20.50	5	21,028	0.02%
2018/04/26	6	19.35	8	19.42	18.65	-2	21,311	-0.01%
2018/04/25	11	20.08	20	19.81	20.20	-9	21,444	-0.04%
2018/04/24	16	21.42	24	21.22	19.70	-8	21,421	-0.04%
2018/04/23	7	22.16	0	0.00	21.75	7	21,234	0.03%
2018/04/20	10	22.04	2	22.20	21.90	8	21,144	0.04%
2018/04/19	7	22.69	33	22.98	22.80	-26	21,078	-0.12%
2018/04/18	0	0.00	10	22.21	22.15	-10	21,106	-0.05%
2018/04/17	5	21.25	0	0.00	21.00	5	21,294	0.02%
2018/04/16	22	22.39	4	22.38	22.10	18	21,233	0.08%
2018/04/13	57	23.53	19	23.68	23.15	38	21,163	0.18%
2018/04/12	18	23.24	18	23.48	23.10	0	20,778	0.00%
2018/04/11	17	22.89	15	23.05	22.95	2	20,546	0.01%
2018/04/10	21	23.25	13	23.58	23.00	8	20,305	0.04%
2018/04/09	3	24.95	21	25.05	24.20	-18	20,075	-0.09%
2018/04/03	21	24.28	19	24.37	24.80	2	19,766	0.01%
2018/04/02	40	25.14	61	25.05	24.20	-21	19,384	-0.11%
2018/03/31	5	23.18	3	23.35	23.90	2	18,544	0.01%
2018/03/30	12	22.59	9	22.39	22.20	3	18,169	0.02%
2018/03/29	4	23.88	3	23.85	23.45	1	17,840	0.01%
2018/03/28	1	23.30	0	0.00	23.60	1	17,599	0.01%
2018/03/27	10	23.35	11	23.09	23.30	-1	17,423	-0.01%
2018/03/26	3	24.23	0	0.00	23.20	3	17,178	0.02%
2018/03/23	26	23.22	36	23.76	24.30	-10	16,765	-0.06%
2018/03/22	62	23.75	31	24.01	23.20	31	16,108	0.19%
2018/03/21	29	26.18	54	26.56	25.45	-25	15,576	-0.16%
2018/03/20	17	25.28	94	25.17	25.75	-77	14,514	-0.53%
2018/03/19	22	22.55	37	22.76	23.45	-15	13,762	-0.11%
2018/03/16	20	21.75	1	21.35	21.35	19	13,532	0.14%
2018/03/15	23	21.80	5	21.40	21.60	18	13,522	0.13%
2018/03/14	18	22.61	6	22.50	22.50	12	13,429	0.09%
2018/03/13	11	23.10	21	22.68	23.10	-10	13,352	-0.07%
2018/03/12	40	21.61	30	21.89	22.05	10	13,259	0.08%
2018/03/09	85	23.13	111	23.37	22.95	-26	13,083	-0.20%	大賣/
2018/03/08	48	25.96	9	27.47	25.45	39	12,833	0.30%
2018/03/07	6	28.17	29	27.78	28.25	-23	12,386	-0.19%
2018/03/06	22	24.46	1	24.50	25.70	21	12,016	0.17%
2018/03/05	34	23.19	128	22.70	23.40	-94	11,526	-0.82%	大賣/
2018/03/02	18	20.37	54	20.30	21.30	-36	10,741	-0.34%
2018/03/01	57	19.30	31	19.66	19.40	26	9,776	0.27%
2018/02/27	91	19.31	48	19.68	19.85	43	9,232	0.47%
2018/02/26	133	20.30	11	20.15	20.40	122	8,440	1.45%	大買/鉅額交易
2018/02/23	1	18.20	49	18.32	18.55	-48	7,520	-0.64%
2018/02/22	20	16.68	14	16.74	16.90	6	6,916	0.09%
2018/02/21	0	0.00	1	16.10	16.10	-1	6,658	-0.02%
2018/02/12	0	0.00	21	15.19	14.65	-21	6,559	-0.32%
2018/02/09	26	14.19	15	14.12	14.30	11	6,480	0.17%
2018/02/08	5	14.95	0	0.00	14.95	5	6,398	0.08%
2018/02/07	1	15.75	5	15.65	15.30	-4	6,356	-0.06%
2018/02/06	16	15.69	15	16.18	15.35	1	6,289	0.02%
2018/02/05	8	16.58	15	16.57	17.05	-7	6,203	-0.11%
2018/02/02	53	17.57	9	17.65	17.30	44	6,130	0.72%
2018/02/01	20	18.00	10	17.80	17.75	10	6,086	0.16%
2018/01/31	7	17.39	32	17.80	18.00	-25	5,977	-0.42%
2018/01/30	35	17.70	4	18.15	17.40	31	5,781	0.54%
2018/01/29	10	18.00	0	0.00	18.50	10	5,603	0.18%
2018/01/26	3	17.35	55	17.92	17.60	-52	5,201	-1.00%
2018/01/25	50	17.53	0	0.00	17.65	50	5,043	0.99%
2018/01/24	50	18.12	75	18.07	17.65	-25	4,932	-0.51%
2018/01/23	36	17.39	24	17.50	17.20	12	4,276	0.28%
2018/01/22	23	16.97	9	16.93	17.35	14	3,898	0.36%
2018/01/19	5	15.48	73	15.81	15.80	-68	3,421	-1.99%
2018/01/18	0	0.00	5	15.25	14.90	-5	3,179	-0.16%
2018/01/17	8	14.73	0	0.00	14.55	8	3,059	0.26%
2018/01/16	1	14.60	0	0.00	14.40	1	3,069	0.03%
2018/01/15	62	14.73	0	0.00	14.45	62	3,015	2.06%
2018/01/12	18	15.43	14	15.35	15.00	4	2,958	0.14%
2018/01/11	9	15.33	64	15.01	15.45	-55	2,714	-2.03%
2018/01/05	0	0.00	1	13.95	13.95	-1	2,552	-0.04%