映泰 (2399)-凱基-彰化券商分點個股進出

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
21.30
漲跌
▼0.20
漲幅
-0.93%
成交量
597張
產業
上市電腦週邊類股
314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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	21.10	0	0.00	21.25	1	3,411	0.03%
2024/04/11	0	0.00	1	22.85	22.85	-1	3,397	-0.03%
2024/04/09	10	23.00	0	0.00	23.05	10	3,443	0.29%
2024/04/01	0	23.65	10	23.40	23.40	-10	3,715	-0.27%
2024/03/29	12	23.24	0	0.00	23.20	12	3,733	0.32%
2024/03/28	0	0.00	3	23.25	23.30	-3	3,767	-0.08%
2024/03/27	0	0.00	1	23.25	23.30	-1	3,774	-0.03%
2024/03/26	0	0.00	1	23.60	23.25	-1	3,782	-0.03%
2024/03/22	0.1	23.00	1.1	23.18	23.10	-1	3,785	-0.03%
2024/03/20	1	22.95	0	0.00	22.80	1	3,812	0.03%
2024/03/19	2	23.18	0	0.00	23.15	2	3,828	0.05%
2024/03/15	2	23.50	1	23.35	23.35	1	4,061	0.02%
2024/03/12	0	0.00	1	24.85	24.80	-1	4,941	-0.02%
2024/03/11	1	23.95	0	0.00	24.10	1	5,391	0.02%
2024/03/07	2	24.18	0	0.00	24.15	2	5,448	0.04%
2024/03/05	25.1	25.31	27	25.13	25.15	-1.9	5,334	-0.04%
2024/03/04	6.1	25.06	13	24.70	24.65	-6.9	5,159	-0.13%
2024/03/01	26	27.22	14	26.00	25.95	12	5,079	0.24%
2024/02/29	0	0.00	6	26.65	26.65	-6	4,615	-0.13%
2024/02/26	0	0.00	20	24.60	24.90	-20	4,489	-0.45%
2024/02/23	20	24.50	0	0.00	24.35	20	4,488	0.45%
2024/02/21	4	24.86	0	0.00	24.75	4	4,502	0.09%
2024/02/19	2	25.60	2	25.65	25.45	0	4,459	0.00%
2024/02/16	133	25.40	142.1	25.89	25.80	-9.1	4,428	-0.21%	大買/大賣/
2024/02/15	4	24.80	10	24.40	24.40	-6	4,183	-0.14%
2024/01/30	0	0.00	1	23.15	23.15	-1	4,267	-0.02%
2024/01/29	0	0.00	1	23.15	23.15	-1	4,291	-0.02%
2024/01/25	10	23.84	9	23.72	23.75	1	4,429	0.02%
2024/01/23	0	0.00	1	23.40	23.45	-1	4,458	-0.02%
2024/01/22	0	0.00	1	23.55	23.55	-1	4,494	-0.02%
2024/01/18	3	22.92	0	0.00	22.85	3	4,682	0.06%
2024/01/16	2	23.60	2	23.50	23.50	0	4,980	0.00%
2024/01/12	1	23.70	0	0.00	23.60	1	5,190	0.02%
2024/01/11	2	23.85	6	24.03	24.35	-4	5,159	-0.08%
2024/01/10	3	23.47	1	23.30	23.30	2	5,118	0.04%
2024/01/05	10	23.85	3	24.05	23.90	7	5,171	0.14%
2024/01/04	2	24.05	0	0.00	23.95	2	5,273	0.04%
2024/01/03	1	24.35	2	24.80	24.15	-1	5,419	-0.02%
2023/12/29	0.1	24.40	3	24.40	24.40	-2.9	5,503	-0.05%
2023/12/28	2	24.83	0	0.00	24.70	2	5,508	0.04%
2023/12/27	12	25.07	9.1	25.23	25.05	2.9	5,464	0.05%
2023/12/25	1	24.30	3	24.20	24.20	-2	5,306	-0.04%
2023/12/22	0	0.00	1	24.00	23.90	-1	5,272	-0.02%
2023/12/21	0	0.00	1	23.90	23.75	-1	5,272	-0.02%
2023/12/20	1	23.85	0	0.00	23.85	1	5,292	0.02%
2023/12/19	2	23.40	0	0.00	23.45	2	5,302	0.04%
2023/12/18	2	23.90	0	0.00	23.80	2	5,370	0.04%
2023/12/14	2	24.35	0	0.00	24.40	2	5,412	0.04%
2023/12/13	2	24.88	4.1	25.06	24.50	-2.1	5,446	-0.04%
2023/12/12	4.1	24.46	5	24.24	24.05	-0.9	5,464	-0.02%
2023/12/11	1.1	24.71	0	24.80	24.65	1.1	5,409	0.02%
2023/12/08	7	25.56	51	25.35	25.20	-44	5,341	-0.82%
2023/12/07	85	26.56	44	25.89	25.15	41	5,206	0.79%
2023/12/06	25	25.76	32	26.25	26.40	-7	4,527	-0.15%
2023/12/05	3	24.35	3	24.10	24.00	0	3,970	0.00%
2023/12/04	0	0.00	5	23.75	23.75	-5	3,887	-0.13%
2023/11/28	5	23.70	2	23.90	23.90	3	3,976	0.08%
2023/11/27	1	23.20	0	0.00	23.00	1	3,937	0.03%
2023/11/24	2	23.35	0	0.00	23.30	2	3,977	0.05%
2023/11/22	0	0.00	1	24.35	24.05	-1	3,996	-0.03%
2023/11/21	1	24.80	1	24.40	24.40	0	4,093	0.00%
2023/11/17	3.1	24.05	0	0.00	23.90	3.1	4,391	0.07%
2023/11/16	0	0.00	24	24.65	24.20	-24	4,404	-0.54%
2023/11/15	30	24.22	11	24.57	24.30	19	4,398	0.43%
2023/11/14	0	0.00	35	24.44	24.35	-35	4,441	-0.79%
2023/11/13	1	24.65	13	24.66	24.40	-12	4,590	-0.26%
2023/11/10	2	23.65	2	23.63	23.55	0	4,537	0.00%
2023/11/09	17	24.58	13	24.67	24.10	4	4,518	0.09%
2023/11/08	11.1	24.33	1	24.55	24.15	10.1	4,352	0.23%
2023/11/07	0	0.00	1	24.35	24.35	-1	4,347	-0.02%
2023/11/06	0.1	24.35	2	24.50	24.50	-2	4,382	-0.04%
2023/11/02	5	24.45	10	24.25	24.25	-5	4,367	-0.11%
2023/10/31	1	23.55	2	24.05	23.55	-1	4,300	-0.02%
2023/10/30	18	23.71	6	23.55	23.55	12	4,296	0.28%
2023/10/27	3	24.13	3	24.28	24.20	0	4,346	0.00%
2023/10/26	4	24.75	71	24.34	23.90	-67	4,321	-1.55%
2023/10/25	2	25.33	7	24.99	24.30	-5	4,347	-0.12%
2023/10/24	9	24.56	6	24.53	24.45	3	4,266	0.07%
2023/10/23	4	24.11	6	24.53	24.05	-2	4,260	-0.05%
2023/10/20	2	22.25	2	22.50	22.50	0	4,310	0.00%
2023/10/19	2	22.80	0	0.00	22.90	2	4,367	0.05%
2023/10/18	4	23.43	13	23.35	23.35	-9	4,473	-0.20%
2023/10/17	10	23.85	0	0.00	23.35	10	4,516	0.22%
2023/10/16	9	23.90	6	23.55	23.60	3	4,719	0.06%
2023/10/13	2	24.45	0	0.00	24.15	2	5,274	0.04%
2023/10/12	2	24.30	27	24.99	24.85	-25	5,447	-0.46%
2023/10/11	16	25.06	9	25.09	24.10	7	5,510	0.13%
2023/10/06	41	24.64	9	24.42	24.55	32	5,613	0.57%
2023/10/05	6	24.02	0	0.00	23.65	6	5,956	0.10%
2023/10/04	1	23.10	0	0.00	23.05	1	6,043	0.02%
2023/10/03	1	24.20	2	23.83	23.70	-1	6,098	-0.02%
2023/10/02	0	0.00	7	23.80	24.25	-7	6,158	-0.11%
2023/09/28	0	0.00	13	23.40	23.30	-13	6,202	-0.21%
2023/09/26	2	23.78	0	0.00	23.55	2	6,947	0.03%
2023/09/25	3	24.30	0	0.00	24.00	3	7,057	0.04%
2023/09/22	1	24.15	2	24.20	24.20	-1	7,090	-0.01%
2023/09/21	3	24.40	4	24.56	24.35	-1	7,137	-0.01%
2023/09/20	20	24.38	3	24.28	24.25	17	7,080	0.24%
2023/09/19	0	0.00	1	24.05	23.85	-1	7,069	-0.01%
2023/09/18	1	24.45	0	0.00	24.20	1	7,103	0.01%
2023/09/15	13	24.76	11	24.63	24.40	2	7,189	0.03%
2023/09/14	0	0.00	2	23.55	23.30	-2	7,051	-0.03%
2023/09/13	0	0.00	32	22.63	22.85	-32	7,087	-0.45%
2023/09/12	2	22.60	2	22.95	22.55	0	7,182	0.00%
2023/09/11	5	22.62	0	0.00	22.40	5	7,443	0.07%
2023/09/08	11	23.77	10	23.62	23.50	1	7,598	0.01%
2023/09/07	0	0.00	2	23.95	24.00	-2	7,727	-0.03%
2023/09/06	0	0.00	90	23.90	23.80	-90	7,906	-1.14%
2023/09/04	3	23.90	0	0.00	23.90	3	8,451	0.04%
2023/09/01	96	24.39	4	24.35	24.20	92	8,569	1.07%
2023/08/31	0	0.00	2	23.50	23.50	-2	9,008	-0.02%
2023/08/30	14	23.66	2	24.40	23.50	12	9,285	0.13%
2023/08/29	32	23.24	40	23.20	23.35	-8	9,421	-0.08%
2023/08/28	2	23.40	1	23.15	23.10	1	9,472	0.01%
2023/08/25	3	24.40	5	24.30	24.05	-2	9,515	-0.02%
2023/08/24	269	25.05	230	25.24	25.40	39	9,764	0.40%	大買/大賣/
2023/08/21	2	23.38	0	0.00	23.20	2	10,300	0.02%
2023/08/18	1	23.80	2	23.60	23.60	-1	10,860	-0.01%
2023/08/17	8	23.88	5	24.08	24.20	3	11,068	0.03%
2023/08/10	5	22.54	1	22.95	22.50	4	11,115	0.04%
2023/08/09	0	0.00	3	23.45	23.45	-3	11,060	-0.03%
2023/08/08	7	23.52	0	0.00	23.40	7	11,011	0.06%
2023/08/02	2	23.55	2	24.00	23.75	0	10,926	0.00%
2023/08/01	7	24.40	4	24.75	24.75	3	10,867	0.03%
2023/07/28	4	25.50	4	25.54	25.40	0	10,689	0.00%
2023/07/27	2	26.30	1	26.40	26.45	1	10,564	0.01%
2023/07/26	7	26.89	1	26.75	26.40	6	10,494	0.06%
2023/07/25	26	27.85	30	27.87	27.85	-4	10,331	-0.04%
2023/07/24	53	26.90	10	26.60	27.00	43	10,090	0.43%
2023/07/21	2	26.63	1	27.35	27.10	1	10,009	0.01%
2023/07/20	6	26.93	27	26.89	26.55	-21	9,888	-0.21%
2023/07/19	34	27.57	10	27.68	26.85	24	9,796	0.24%
2023/07/18	53	28.14	10	27.78	27.75	43	9,579	0.45%
2023/07/17	7	26.89	17.1	27.13	26.70	-10	9,000	-0.11%
2023/07/14	2.1	26.88	11.1	26.57	26.70	-9	8,785	-0.10%
2023/07/13	5	26.75	3	25.94	26.50	2	8,625	0.02%
2023/07/12	188	26.43	192.5	26.48	26.75	-4.5	8,359	-0.05%	大買/大賣/
2023/07/11	15	25.17	4	25.23	25.20	11	7,902	0.14%
2023/07/10	4	24.98	33	25.14	25.00	-29	7,807	-0.37%
2023/07/07	0.1	24.55	4	24.91	24.90	-3.9	7,768	-0.05%
2023/07/06	4	25.50	3	25.35	25.35	1	7,695	0.01%
2023/07/05	6.1	25.64	7	25.18	25.35	-0.9	7,608	-0.01%
2023/07/04	10.4	26.52	20	27.36	26.55	-9.6	7,426	-0.13%
2023/07/03	0	0.00	9	25.41	25.50	-9	6,856	-0.13%
2023/06/30	4	22.83	5	23.07	23.20	-1	6,749	-0.01%
2023/06/29	3	22.88	7	22.78	22.95	-4	6,691	-0.06%
2023/06/28	1	22.60	0	0.00	22.30	1	6,632	0.02%
2023/06/27	1	22.20	2	22.15	21.85	-1	6,615	-0.02%
2023/06/26	4	22.40	0	0.00	22.30	4	6,608	0.06%
2023/06/21	1	22.95	2	22.93	22.95	-1	6,567	-0.02%
2023/06/20	1	22.60	0	0.00	22.60	1	6,451	0.02%
2023/06/19	37	22.30	6	22.22	22.30	31	6,456	0.48%
2023/06/16	3	22.82	2	22.53	22.60	1	6,565	0.02%
2023/06/15	212	23.68	211	23.03	23.10	1	6,531	0.02%	大買/大賣/
2023/06/14	6	23.10	3	23.07	23.20	3	6,413	0.05%
2023/06/13	7	22.71	8	22.66	22.55	-1	6,256	-0.02%
2023/06/12	6	22.93	3	22.93	22.40	3	6,262	0.05%
2023/06/09	107	22.05	108.2	23.25	22.70	-1.2	6,134	-0.02%	大買/大賣/
2023/06/08	2	21.70	7	21.40	21.35	-5	5,747	-0.09%
2023/06/07	4	21.21	0	0.00	21.15	4	5,610	0.07%
2023/06/06	40.1	22.31	36	22.14	21.60	4.1	5,479	0.07%
2023/06/05	219	21.48	218.1	22.56	22.65	0.9	4,926	0.02%	大買/大賣/
2023/06/02	8	20.76	12	20.85	20.60	-4	4,660	-0.09%
2023/06/01	3	19.90	6	19.81	20.10	-3	4,478	-0.07%
2023/05/31	11	20.15	3	20.23	19.80	8	4,426	0.18%
2023/05/30	21	20.73	9	20.36	20.00	12	4,328	0.28%
2023/05/29	36	20.93	9	20.82	20.80	27	3,989	0.68%
2023/05/26	3.2	20.70	13	20.89	20.65	-9.9	3,914	-0.25%
2023/05/25	279	20.50	267	20.78	20.65	12	3,919	0.31%	大買/大賣/
2023/05/24	167	20.00	177	19.91	19.90	-10	3,547	-0.28%	大買/大賣/
2023/05/23	10	18.93	23	19.10	19.50	-13	2,983	-0.44%
2023/05/22	17	17.36	23	17.47	17.75	-6	2,692	-0.22%
2023/05/19	2	16.60	2	16.55	16.15	0	2,522	0.00%
2023/05/15	0	0.00	1	15.10	15.20	-1	2,597	-0.04%
2023/05/12	1	14.95	0	0.00	15.05	1	2,608	0.04%
2023/05/02	0	0.00	1	15.60	15.60	-1	2,717	-0.04%
2023/04/28	1	15.35	0	0.00	15.40	1	2,788	0.04%
2023/04/25	0	0.00	1	14.95	14.80	-1	2,893	-0.03%
2023/04/21	0	0.00	1	15.15	15.00	-1	2,899	-0.03%
2023/04/20	1	15.50	0	0.00	15.45	1	2,890	0.03%
2023/04/19	3	15.75	0	0.00	15.75	3	2,882	0.10%
2023/04/17	0	0.00	1	16.10	16.05	-1	2,885	-0.03%
2023/04/14	1	16.35	4	16.33	16.20	-3	2,890	-0.10%
2023/04/13	4	16.25	0	0.00	16.20	4	3,002	0.13%
2023/04/12	1	16.50	0	0.00	16.50	1	2,990	0.03%
2023/04/07	0	0.00	2	15.85	15.85	-2	2,987	-0.07%
2023/03/31	0	16.05	0	0.00	15.95	0	2,977	0.00%
2023/03/28	16	16.34	5	16.30	16.25	11	2,980	0.37%
2023/03/27	4	16.70	0	0.00	16.70	4	2,960	0.14%
2023/03/24	5	17.15	0	0.00	17.20	5	2,982	0.17%
2023/03/23	0	17.00	2	16.95	17.05	-2	3,221	-0.06%
2023/03/22	8	17.21	0	0.00	17.10	8	3,351	0.24%
2023/03/21	0	0.00	44	16.98	17.20	-44	3,292	-1.34%
2023/03/20	15	16.47	10	16.75	16.40	5	3,126	0.16%
2023/03/17	10	16.49	29	16.46	16.55	-19	3,058	-0.62%
2023/03/16	1	16.05	2	16.00	16.00	-1	2,901	-0.03%
2023/03/15	30	16.20	18	16.28	16.20	12	2,869	0.42%
2023/03/14	3	15.78	8	16.24	15.65	-5	2,731	-0.18%
2023/03/13	9	15.90	0	0.00	15.80	9	2,683	0.34%
2023/03/10	0	0.00	2	15.60	15.60	-2	2,658	-0.08%
2023/03/07	0	0.00	1	15.70	15.75	-1	2,676	-0.04%
2023/03/06	0	0.00	5	15.69	15.70	-5	2,646	-0.19%
2023/03/02	0	0.00	1	15.40	15.40	-1	2,651	-0.04%
2023/02/24	14	16.25	4	15.65	15.75	10	2,657	0.38%
2023/02/23	6	16.14	5	15.40	16.25	1	2,458	0.04%
2023/02/21	0	0.00	1	14.95	14.90	-1	2,248	-0.04%
2023/02/20	1	15.00	4	15.05	15.05	-3	2,331	-0.13%
2023/02/17	0	0.00	6	14.98	15.05	-6	2,340	-0.26%
2023/02/16	3	15.00	4	14.98	14.90	-1	2,337	-0.04%
2023/02/15	2	14.40	3	14.57	14.50	-1	2,298	-0.04%
2023/02/14	3	14.35	0	0.00	14.50	3	2,371	0.13%
2023/02/13	0	0.00	5	14.71	14.40	-5	2,917	-0.17%
2023/02/10	3	14.13	0	0.00	14.10	3	3,141	0.10%
2023/02/09	2	14.70	0	0.00	14.65	2	3,229	0.06%
2023/02/08	0	0.00	1	14.70	14.65	-1	3,235	-0.03%
2023/02/03	2	14.65	3	14.68	14.70	-1	3,266	-0.03%
2023/02/02	6	14.70	0	0.00	14.55	6	3,284	0.18%
2023/02/01	3	14.40	0	0.00	14.40	3	3,287	0.09%
2023/01/31	0	0.00	1	14.25	14.35	-1	3,533	-0.03%
2023/01/30	0	0.00	2	14.20	14.30	-2	3,706	-0.05%
2023/01/16	6	13.83	7	14.07	13.75	-1	3,670	-0.03%
2023/01/13	2	13.93	3	14.00	13.55	-1	3,651	-0.03%
2023/01/11	1	13.80	0	0.00	13.80	1	3,864	0.03%
2023/01/09	0	0.00	1	13.85	13.80	-1	3,866	-0.03%
2023/01/05	0	0.00	2	14.10	13.70	-2	3,872	-0.05%
2023/01/04	1	13.70	0	0.00	13.75	1	3,849	0.03%
2023/01/03	13	13.92	10	14.09	13.70	3	3,834	0.08%
2022/12/29	1	13.20	0	0.00	13.50	1	3,702	0.03%
2022/12/23	0	13.60	0	0.00	13.55	0	3,654	0.00%
2022/12/15	10	14.65	14	14.86	14.60	-4	3,704	-0.11%
2022/12/14	0	0.00	6	14.49	14.45	-6	3,438	-0.17%
2022/12/13	1	13.55	0	0.00	13.45	1	3,258	0.03%
2022/12/08	1	13.70	0	0.00	13.70	1	3,256	0.03%
2022/12/05	2	14.25	2	14.48	14.25	0	3,255	0.00%
2022/12/01	1	14.30	0	0.00	14.30	1	3,201	0.03%
2022/11/30	0	0.00	1	14.20	14.15	-1	3,180	-0.03%
2022/11/25	2	13.90	2	14.30	13.90	0	3,138	0.00%
2022/11/23	2	14.20	3	13.97	13.90	-1	3,107	-0.03%
2022/11/21	0	0.00	1	14.05	13.75	-1	3,068	-0.03%
2022/11/18	0	0.00	2	14.30	14.05	-2	3,060	-0.07%
2022/11/17	4	14.20	0	0.00	14.20	4	3,022	0.13%
2022/11/16	6	14.27	3	14.23	14.05	3	3,000	0.10%
2022/11/11	3	13.80	0	0.00	13.60	3	2,887	0.10%
2022/11/10	9	14.23	0	0.00	14.00	9	2,881	0.31%
2022/11/09	6	14.68	10	14.75	14.45	-4	2,822	-0.14%
2022/11/08	7	14.52	0	0.00	14.10	7	2,298	0.30%
2022/11/07	10	14.05	12	14.31	14.40	-2	1,999	-0.10%
2022/11/04	2	13.00	2	13.25	13.10	0	1,915	0.00%
2022/11/03	0	0.00	2	13.10	13.15	-2	1,907	-0.10%
2022/11/02	2	12.95	4	12.99	12.95	-2	1,909	-0.10%
2022/11/01	2	12.80	0	0.00	12.85	2	1,902	0.11%
2022/10/28	4	13.11	6	13.05	12.85	-2	1,886	-0.11%
2022/10/27	5	13.16	7	13.19	13.30	-2	1,853	-0.11%
2022/10/26	15	12.88	14	12.97	12.90	1	1,609	0.06%
2022/10/25	0	0.00	2	12.20	12.05	-2	1,457	-0.14%
2022/10/24	3	12.25	0	0.00	11.95	3	1,702	0.18%
2022/10/21	6	12.14	0	0.00	11.85	6	1,766	0.34%
2022/10/13	0	12.00	0	0.00	11.20	0	1,715	0.00%
2022/10/11	3	11.90	0	0.00	11.80	3	1,778	0.17%
2022/09/28	1	11.70	0	0.00	11.60	1	1,749	0.06%
2022/09/23	0	13.55	0	0.00	13.30	0	1,643	0.00%
2022/09/15	1	14.50	0	0.00	14.50	1	1,658	0.06%
2022/09/13	0	0.00	1	14.60	14.65	-1	1,677	-0.06%
2022/09/12	4	14.30	0	0.00	14.20	4	1,682	0.24%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/09/02	0	15.00	0	0.00	14.90	0	1,682	0.00%
2022/08/31	0	0.00	4	15.15	15.15	-4	1,669	-0.24%
2022/08/30	0	0.00	1	14.80	15.00	-1	1,660	-0.06%
2022/08/29	1	14.60	2	14.60	14.60	-1	1,651	-0.06%
2022/08/26	3	15.18	1	15.20	15.10	2	1,643	0.12%
2022/08/25	0	0.00	1	15.00	15.05	-1	1,645	-0.06%
2022/08/22	0	0.00	1	14.85	14.80	-1	1,635	-0.06%
2022/08/18	0	0.00	3	15.15	15.15	-3	1,612	-0.19%
2022/08/17	2	16.18	0	0.00	16.30	2	1,597	0.13%
2022/08/15	0	0.00	1	16.00	16.00	-1	1,536	-0.07%
2022/08/05	1	14.85	0	0.00	14.75	1	1,425	0.07%
2022/08/01	1	15.20	0	0.00	15.20	1	1,411	0.07%
2022/07/29	12	14.99	13	15.52	14.90	-1	1,405	-0.07%
2022/07/28	15	15.09	5	14.92	14.80	10	1,123	0.89%
2022/07/27	1	15.50	0	0.00	15.55	1	1,045	0.10%
2022/07/26	9	15.68	0	0.00	15.40	9	1,021	0.88%
2022/07/25	1	16.20	0	0.00	16.45	1	1,001	0.10%
2022/07/22	0	0.00	1	16.65	16.50	-1	997	-0.10%
2022/07/21	3	16.35	2	16.60	16.45	1	1,002	0.10%
2022/07/20	8	17.28	1	17.15	16.70	7	989	0.71%
2022/07/19	1	16.40	10	16.45	16.60	-9	820	-1.10%
2022/07/18	1	15.10	1	15.15	15.10	0	754	0.00%
2022/07/15	1	14.85	0	0.00	14.75	1	751	0.13%
2022/07/13	0	0.00	1	14.50	14.50	-1	764	-0.13%
2022/06/17	0	0.00	10	15.90	15.95	-10	879	-1.14%
2022/06/02	1	18.15	1	18.30	18.15	0	1,032	0.00%
2022/06/01	0	0.00	18	18.30	18.25	-18	1,055	-1.71%
2022/05/30	1	18.30	0	0.00	18.30	1	1,091	0.09%
2022/05/26	19	17.98	1	17.70	17.70	18	1,265	1.42%
2022/05/16	0	0.00	2	17.45	17.55	-2	1,524	-0.13%
2022/05/13	2	17.20	0	0.00	17.20	2	1,540	0.13%
2022/04/27	0	0.00	3	17.90	18.35	-3	1,913	-0.16%
2022/04/25	1	19.70	7	19.71	19.70	-6	1,899	-0.32%
2022/04/22	1	20.35	0	0.00	20.35	1	1,907	0.05%
2022/04/18	1	20.85	3.8	21.09	20.75	-2.8	2,010	-0.14%
2022/04/12	1	20.35	1	20.20	20.65	0	2,269	0.00%
2022/04/11	1	20.55	0	0.00	20.15	1	2,306	0.04%
2022/03/31	2	21.70	0	0.00	21.70	2	3,028	0.07%
2022/03/30	0	0.00	1	21.90	21.90	-1	3,339	-0.03%
2022/03/29	4	22.21	0	0.00	22.10	4	4,740	0.08%
2022/03/28	4	22.55	2	22.60	22.40	2	5,040	0.04%
2022/03/23	2	21.90	0	0.00	21.90	2	5,058	0.04%
2022/03/15	2	21.25	0	0.00	21.10	2	5,720	0.03%
2022/03/11	2	21.70	0	0.00	21.90	2	5,789	0.03%
2022/03/10	0	0.00	6	22.46	22.10	-6	5,834	-0.10%
2022/03/07	5	21.20	0	0.00	21.30	5	5,975	0.08%
2022/03/04	1	22.50	0	0.00	22.55	1	6,033	0.02%
2022/03/02	1.1	23.01	0	0.00	23.25	1.1	6,121	0.02%
2022/03/01	0	0.00	16	23.19	22.95	-16	6,171	-0.26%
2022/02/25	0	0.00	1	21.85	21.80	-1	6,069	-0.02%
2022/02/24	0	0.00	17	21.32	21.50	-17	6,106	-0.28%
2022/02/22	1	21.85	0	0.00	21.85	1	6,493	0.02%
2022/02/21	20	22.56	0	0.00	22.55	20	6,549	0.31%
2022/02/18	0	0.00	10	22.65	22.90	-10	6,650	-0.15%
2022/02/17	11	23.54	27	23.30	23.10	-16	6,791	-0.24%
2022/02/15	0	0.00	1	21.85	21.80	-1	6,950	-0.01%
2022/02/11	0	0.00	15	22.23	22.10	-15	7,514	-0.20%
2022/02/10	15	21.85	5	21.96	22.30	10	8,106	0.12%
2022/02/09	4	22.14	1	22.20	22.45	3	8,506	0.04%
2022/02/08	6	20.88	5	21.26	21.75	1	8,543	0.01%
2022/02/07	2	19.80	15	21.60	19.80	-13	8,490	-0.15%
2022/01/26	0	0.00	3	20.60	20.55	-3	8,480	-0.04%
2022/01/25	8	20.56	2	20.60	20.55	6	8,511	0.07%
2022/01/24	0	0.00	3	20.97	21.15	-3	8,542	-0.04%
2022/01/21	5	21.50	0	0.00	21.45	5	8,575	0.06%
2022/01/20	10	21.98	2	21.80	22.00	8	8,595	0.09%
2022/01/14	0	0.00	2	21.90	21.75	-2	8,757	-0.02%
2022/01/13	0	0.00	1	22.55	22.50	-1	9,080	-0.01%
2022/01/11	1	22.50	6	22.70	22.60	-5	9,861	-0.05%
2022/01/07	7	23.14	6	23.58	22.95	1	10,206	0.01%
2022/01/06	5	24.11	0	0.00	23.90	5	10,198	0.05%
2022/01/05	8	25.09	0	0.00	24.85	8	10,309	0.08%
2022/01/04	8	24.32	18	24.38	24.50	-10	10,302	-0.10%
2022/01/03	6	24.66	7	24.81	24.55	-1	10,328	-0.01%
2021/12/30	18	24.64	2	24.90	24.60	16	10,504	0.15%
2021/12/29	23	25.25	12	25.45	25.35	11	10,455	0.11%
2021/12/28	21	26.21	13	27.37	26.00	8	10,366	0.08%
2021/12/27	19	26.51	33	26.18	27.00	-14	10,120	-0.14%
2021/12/24	18	26.51	15	26.46	26.55	3	9,973	0.03%
2021/12/23	144	26.49	116	26.56	27.00	28	9,701	0.29%	大買/大賣/
2021/12/22	4	24.49	8	25.31	25.35	-4	8,351	-0.05%
2021/12/20	0	0.00	4	23.00	22.85	-4	8,067	-0.05%
2021/12/17	0	0.00	1	22.60	22.60	-1	8,023	-0.01%
2021/12/16	0	0.00	1	22.90	22.90	-1	8,001	-0.01%
2021/12/14	9	22.95	0	0.00	22.40	9	7,994	0.11%
2021/12/13	15	24.98	15	25.02	23.95	0	7,897	0.00%
2021/12/09	0	0.00	11	23.46	23.35	-11	7,664	-0.14%
2021/12/08	11	23.62	10	23.80	23.40	1	7,574	0.01%
2021/12/07	0	0.00	2	23.50	23.50	-2	7,530	-0.03%
2021/12/06	12	22.99	4	23.05	23.15	8	7,512	0.11%
2021/12/03	23	23.76	28	23.89	23.80	-5	7,506	-0.07%
2021/12/02	15	23.22	16	23.32	23.20	-1	7,408	-0.01%
2021/12/01	26	22.99	22	23.01	23.15	4	7,493	0.05%
2021/11/30	13	22.90	20	22.87	23.05	-7	7,521	-0.09%
2021/11/29	35	21.65	26	21.70	21.95	9	7,474	0.12%
2021/11/26	7	22.65	2	22.73	22.60	5	7,489	0.07%
2021/11/25	6	23.30	20	23.66	23.45	-14	7,436	-0.19%
2021/11/24	0	0.00	11	22.95	22.90	-11	7,345	-0.15%
2021/11/23	4	22.98	14	22.81	22.55	-10	7,339	-0.14%
2021/11/22	9	23.51	2	23.45	23.55	7	7,505	0.09%
2021/11/19	14	23.18	28	23.25	24.00	-14	7,423	-0.19%
2021/11/18	9	22.49	4	22.66	22.20	5	7,207	0.07%
2021/11/17	16	22.29	13	22.28	22.35	3	7,177	0.04%
2021/11/16	10	23.36	8	23.63	23.05	2	7,081	0.03%
2021/11/15	28	23.86	3	23.55	23.50	25	6,940	0.36%
2021/11/12	13	24.26	17	24.07	23.85	-4	6,852	-0.06%
2021/11/11	7	24.26	2	24.45	23.50	5	6,655	0.08%
2021/11/10	17	24.88	57	24.96	24.60	-40	6,471	-0.62%
2021/11/09	52	24.27	101	24.96	24.60	-49	6,102	-0.80%	大賣/
2021/11/08	2	22.55	14	22.99	23.00	-12	5,501	-0.22%
2021/11/05	2	21.05	0	0.00	21.30	2	5,133	0.04%
2021/11/04	7	20.94	0	0.00	20.60	7	5,002	0.14%
2021/11/03	1	20.70	1	20.60	20.85	0	5,125	0.00%
2021/11/02	7.6	20.33	1	21.00	20.20	6.6	5,254	0.12%
2021/11/01	2	20.58	4	20.54	20.70	-2	5,247	-0.04%
2021/10/27	4	20.50	4	20.86	20.95	0	5,280	0.00%
2021/10/26	16	20.26	0	0.00	20.20	16	5,301	0.30%
2021/10/22	2	20.95	1	21.05	21.15	1	5,884	0.02%
2021/10/21	10	22.05	18	22.02	21.60	-8	6,516	-0.12%
2021/10/20	51	21.82	51	21.34	21.20	0	6,362	0.00%
2021/10/19	5	21.51	7	21.54	21.60	-2	6,079	-0.03%
2021/10/18	14	20.47	15	20.05	21.00	-1	5,617	-0.02%
2021/10/15	1	18.55	0	0.00	19.10	1	5,286	0.02%
2021/10/14	11	19.14	2	18.85	18.50	9	5,356	0.17%
2021/10/13	1	18.30	1	18.70	18.30	0	5,322	0.00%
2021/10/12	8	19.01	6	19.64	18.60	2	5,170	0.04%
2021/10/08	5	19.40	0	0.00	18.90	5	5,090	0.10%
2021/10/07	5	19.48	1	19.35	19.35	4	5,182	0.08%
2021/10/06	0	0.00	1	18.55	18.40	-1	5,038	-0.02%
2021/10/04	3.6	18.64	0	0.00	17.75	3.6	5,064	0.07%
2021/09/29	10	18.70	0	0.00	18.65	10	5,046	0.20%
2021/09/28	0	0.00	6	19.90	19.95	-6	5,086	-0.12%
2021/09/23	0	0.00	2	20.10	20.05	-2	5,245	-0.04%
2021/09/22	10	20.00	0	0.00	20.00	10	5,324	0.19%
2021/09/17	0	0.00	1	20.75	20.95	-1	5,376	-0.02%
2021/09/16	6	21.03	5	20.94	20.75	1	5,534	0.02%
2021/09/15	0	0.00	3	21.40	21.20	-3	5,608	-0.05%
2021/09/09	5	20.94	0	21.00	20.90	5	5,966	0.08%
2021/09/08	0	0.00	7	21.43	20.90	-7	6,028	-0.12%
2021/09/07	2	21.95	0	0.00	21.65	2	6,138	0.03%
2021/09/06	7	22.66	0	0.00	21.90	7	6,299	0.11%
2021/09/01	1	22.85	0	0.00	22.60	1	6,793	0.01%
2021/08/27	1	22.70	0	0.00	22.95	1	7,230	0.01%
2021/08/26	5	23.26	4	23.55	23.10	1	7,420	0.01%
2021/08/25	1	22.85	5	22.86	22.95	-4	7,733	-0.05%
2021/08/24	3	23.10	2	22.80	22.85	1	7,820	0.01%
2021/08/23	6	21.90	7	22.07	22.30	-1	7,848	-0.01%
2021/08/20	2	21.30	1	21.35	21.05	1	7,967	0.01%
2021/08/19	14	21.12	0	0.00	20.90	14	8,027	0.17%
2021/08/17	10	21.50	0	0.00	21.00	10	8,366	0.12%
2021/08/13	20	22.99	0	0.00	22.80	20	8,909	0.22%
2021/08/11	6	24.38	0	0.00	23.60	6	9,109	0.07%
2021/08/10	16	25.17	0	0.00	25.20	16	9,133	0.18%
2021/08/09	11	26.27	7	26.61	26.05	4	9,209	0.04%
2021/08/06	5	26.09	15	26.58	25.60	-10	9,267	-0.11%
2021/08/05	13	25.48	0	0.00	25.30	13	9,258	0.14%
2021/08/04	2	25.75	0	0.00	25.40	2	9,342	0.02%
2021/08/02	1	26.45	22	27.14	26.55	-21	9,883	-0.21%
2021/07/30	2	25.18	0	0.00	25.75	2	9,904	0.02%
2021/07/29	3	25.77	2	25.40	25.40	1	10,042	0.01%
2021/07/28	22.6	24.55	2	24.53	25.20	20.6	10,144	0.20%
2021/07/27	11	27.55	13	27.62	26.30	-2	9,734	-0.02%
2021/07/26	3	25.90	32	25.85	25.90	-29	9,183	-0.32%
2021/07/22	1	23.55	1	23.80	23.25	0	9,337	0.00%
2021/07/21	14	23.25	5	23.68	23.05	9	9,634	0.09%
2021/07/20	1	23.85	1	24.45	23.75	0	10,097	0.00%
2021/07/16	0	0.00	1	24.80	24.85	-1	10,094	-0.01%
2021/07/15	1	24.00	0	0.00	24.65	1	10,091	0.01%
2021/07/14	1	24.20	1	24.20	23.85	0	10,097	0.00%
2021/07/09	10	25.05	0	0.00	25.00	10	9,914	0.10%
2021/07/06	5	25.89	0	0.00	25.65	5	10,041	0.05%
2021/07/05	3	26.10	4	26.06	26.45	-1	10,210	-0.01%
2021/07/02	1	25.30	0	0.00	25.30	1	10,406	0.01%
2021/07/01	6	25.42	1	26.20	25.55	5	10,493	0.05%
2021/06/30	0	0.00	2	25.95	25.85	-2	10,595	-0.02%
2021/06/29	1	25.90	4	25.80	25.60	-3	10,873	-0.03%
2021/06/28	2	26.43	1	26.15	26.25	1	11,111	0.01%
2021/06/25	2	27.15	2	27.60	26.90	0	11,160	0.00%
2021/06/24	2	26.93	2	27.15	27.20	0	11,083	0.00%
2021/06/23	2	26.60	1	27.15	26.40	1	11,158	0.01%
2021/06/22	8	27.03	14	26.97	26.75	-6	11,554	-0.05%
2021/06/21	8	27.53	2	27.45	27.25	6	11,582	0.05%
2021/06/18	4	28.65	3	28.80	28.95	1	12,734	0.01%
2021/06/17	1	28.00	0	0.00	28.00	1	12,614	0.01%
2021/06/16	2	29.05	2	29.03	28.30	0	12,653	0.00%
2021/06/15	11	29.18	20	29.32	29.20	-9	12,668	-0.07%
2021/06/11	2	28.33	0	0.00	28.30	2	13,381	0.01%
2021/06/10	12	29.10	9	29.48	28.75	3	13,691	0.02%
2021/06/09	15	28.67	9	28.74	28.40	6	13,488	0.04%
2021/06/08	4	28.23	5	28.60	28.05	-1	13,317	-0.01%
2021/06/07	3	27.45	1	26.85	26.95	2	13,176	0.02%
2021/06/04	4	28.39	3	28.60	28.10	1	13,081	0.01%
2021/06/03	1	29.15	5	29.35	29.35	-4	12,917	-0.03%
2021/06/02	27	28.93	30	29.07	28.90	-3	12,728	-0.02%
2021/06/01	5	25.90	10	27.07	27.55	-5	12,238	-0.04%
2021/05/31	0	0.00	1	25.30	25.05	-1	12,379	-0.01%
2021/05/28	1	24.75	11	24.84	24.75	-10	12,336	-0.08%
2021/05/27	10	24.35	12	24.20	24.20	-2	12,338	-0.02%
2021/05/26	2	25.00	1	25.55	24.75	1	12,313	0.01%
2021/05/25	15	25.57	33	24.66	25.00	-18	12,225	-0.15%
2021/05/24	1	23.10	3	23.77	24.00	-2	12,164	-0.02%
2021/05/21	45	24.29	20	24.71	24.20	25	12,169	0.21%
2021/05/20	0	0.00	2	24.60	24.60	-2	11,932	-0.02%
2021/05/19	6	22.17	6	22.13	22.40	0	12,046	0.00%
2021/05/18	4	20.88	4	21.55	21.55	0	12,370	0.00%
2021/05/17	6	20.39	4	20.04	19.60	2	12,405	0.02%
2021/05/14	1	23.20	5	22.10	21.75	-4	12,332	-0.03%
2021/05/13	4	23.51	7	23.09	23.00	-3	12,184	-0.02%
2021/05/12	8	25.73	30	25.60	25.55	-22	12,101	-0.18%
2021/05/11	26	29.59	8	30.13	28.35	18	12,068	0.15%
2021/05/10	15	30.32	18	30.21	31.45	-3	11,997	-0.03%
2021/05/07	8	28.34	5	28.15	28.60	3	12,049	0.02%
2021/05/06	27	28.09	4	27.31	26.70	23	11,972	0.19%
2021/05/05	5	26.96	4	27.93	27.65	1	11,813	0.01%
2021/05/04	1	28.05	1	26.35	26.20	0	11,670	0.00%
2021/05/03	3	29.60	6	30.29	28.65	-3	11,560	-0.03%
2021/04/29	3	31.35	2	31.38	31.00	1	11,524	0.01%
2021/04/28	4	32.20	1	33.20	31.25	3	11,436	0.03%
2021/04/27	11	33.41	9	32.68	32.30	2	11,254	0.02%
2021/04/26	23	32.26	8	32.53	32.60	15	10,983	0.14%
2021/04/23	0	0.00	2	30.15	30.65	-2	10,542	-0.02%
2021/04/22	0	0.00	5	28.60	27.90	-5	10,540	-0.05%
2021/04/21	1	30.80	10	31.05	31.00	-9	10,573	-0.09%
2021/04/20	1	31.50	0	0.00	31.70	1	10,615	0.01%
2021/04/19	3	33.57	0	0.00	32.75	3	10,752	0.03%
2021/04/16	1	36.20	2	36.20	36.30	-1	10,808	-0.01%
2021/04/15	3	32.27	0	0.00	33.00	3	10,947	0.03%
2021/04/14	1	31.90	1	30.30	31.90	0	11,113	0.00%
2021/04/13	1	34.75	0	0.00	33.20	1	11,241	0.01%
2021/04/12	1	36.90	0	0.00	36.50	1	11,296	0.01%
2021/04/09	3	38.00	3	38.50	37.80	0	11,456	0.00%
2021/04/08	8	40.54	3	40.75	39.85	5	11,332	0.04%
2021/04/07	5	39.98	0	0.00	40.50	5	11,139	0.04%
2021/04/06	1	35.80	1	36.45	36.85	0	11,109	0.00%
2021/04/01	6	32.18	8	31.59	33.50	-2	11,321	-0.02%
2021/03/31	5	30.00	15	30.13	30.70	-10	11,137	-0.09%
2021/03/30	10	28.55	5	28.23	27.95	5	11,109	0.05%
2021/03/29	2	28.00	4	27.54	27.55	-2	11,221	-0.02%
2021/03/26	4	27.33	2	28.03	28.00	2	11,462	0.02%
2021/03/25	13	28.02	13	28.33	27.90	0	11,748	0.00%
2021/03/24	21	26.29	27	25.76	26.75	-6	12,908	-0.05%
2021/03/23	38	25.70	67	25.15	24.35	-29	13,165	-0.22%
2021/03/22	2	26.40	0	0.00	26.40	2	12,040	0.02%
2021/03/19	1	24.00	8	24.00	24.00	-7	12,104	-0.06%
2021/03/18	0	0.00	34	21.85	21.85	-34	12,247	-0.28%
2021/03/17	24	19.27	10	19.31	19.90	14	12,261	0.11%
2021/03/16	2	18.60	5	18.43	19.00	-3	11,553	-0.03%
2021/03/15	2	17.95	14	18.09	18.05	-12	11,407	-0.11%
2021/03/12	27	17.41	2	17.70	17.65	25	11,400	0.22%
2021/03/11	1	17.35	7	17.46	17.30	-6	11,544	-0.05%
2021/03/09	1	16.90	4	16.83	16.95	-3	12,373	-0.02%
2021/03/08	4	16.90	6	16.80	16.75	-2	12,498	-0.02%
2021/03/05	6	16.90	3	16.88	16.80	3	12,764	0.02%
2021/03/04	10	17.44	18	17.56	17.30	-8	12,865	-0.06%
2021/03/03	1	17.20	0	0.00	17.20	1	12,877	0.01%
2021/03/02	2	17.83	0	0.00	17.35	2	13,058	0.02%
2021/02/26	7	17.68	12	17.58	17.70	-5	13,319	-0.04%
2021/02/25	60	17.60	61	17.50	17.50	-1	13,530	-0.01%
2021/02/24	102	17.71	114	17.62	17.50	-12	13,848	-0.09%	大買/大賣/
2021/02/23	15	17.79	25	17.94	17.60	-10	14,549	-0.07%
2021/02/22	93	18.89	61	18.61	18.75	32	16,106	0.20%
2021/02/19	11	18.84	18	18.51	18.40	-7	16,893	-0.04%
2021/02/18	8	18.67	17	18.90	18.50	-9	17,339	-0.05%
2021/02/17	2	17.60	37	17.54	17.65	-35	17,392	-0.20%
2021/02/05	0	0.00	2	16.40	16.05	-2	18,457	-0.01%
2021/02/04	0	0.00	1	16.20	16.15	-1	18,575	-0.01%
2021/02/03	1	16.15	5	16.20	16.10	-4	18,747	-0.02%
2021/02/02	11	15.91	7	15.87	16.05	4	19,260	0.02%
2021/02/01	7	15.75	30	15.59	16.00	-23	20,419	-0.11%
2021/01/29	20	14.74	4	14.93	15.65	16	21,208	0.08%
2021/01/28	8	14.15	2	14.15	14.30	6	21,057	0.03%
2021/01/27	2	14.00	25	13.95	14.05	-23	21,126	-0.11%
2021/01/26	6	13.73	0	0.00	13.70	6	21,214	0.03%
2021/01/25	21	13.73	1	13.80	14.30	20	21,304	0.09%
2021/01/22	2	13.35	2	13.60	13.60	0	21,881	0.00%
2021/01/21	2	13.85	0	0.00	13.60	2	22,107	0.01%
2021/01/20	0	0.00	5	13.68	13.65	-5	22,944	-0.02%
2021/01/19	6	14.78	2	14.70	14.50	4	22,992	0.02%
2021/01/18	0	0.00	2	14.88	14.90	-2	23,412	-0.01%
2021/01/15	1	15.40	6	15.02	14.70	-5	24,096	-0.02%
2021/01/14	8	15.46	5	15.35	15.30	3	25,209	0.01%
2021/01/13	0	0.00	10	15.20	15.10	-10	25,440	-0.04%
2021/01/12	4	15.79	0	0.00	15.40	4	25,401	0.02%
2021/01/11	1	16.40	1	16.70	16.65	0	25,317	0.00%
2021/01/08	18	17.18	15	16.78	16.60	3	25,313	0.01%
2021/01/07	30	16.97	25	16.78	16.85	5	25,274	0.02%
2021/01/06	3	15.95	7	16.10	16.50	-4	25,542	-0.02%
2021/01/05	23	16.92	10	16.95	17.00	13	25,605	0.05%
2021/01/04	23	17.88	15	17.63	17.50	8	25,605	0.03%
2020/12/30	1	17.10	20	17.41	17.40	-19	25,329	-0.08%
2020/12/29	2	17.68	0	0.00	17.30	2	25,250	0.01%
2020/12/28	46	18.14	16	18.29	17.65	30	25,122	0.12%
2020/12/25	11	17.61	1	18.00	17.25	10	24,821	0.04%
2020/12/24	4	17.55	2	17.65	17.50	2	24,665	0.01%
2020/12/23	11	17.71	11	17.83	17.55	0	24,380	0.00%
2020/12/22	51	17.74	15	18.10	17.05	36	24,245	0.15%
2020/12/21	26	18.35	22	18.68	18.05	4	23,970	0.02%
2020/12/18	87	19.06	84	18.64	18.70	3	23,684	0.01%
2020/12/17	18	18.01	37	18.16	18.20	-19	22,522	-0.08%
2020/12/16	13	16.47	16	16.58	16.55	-3	22,164	-0.01%
2020/12/15	4	16.18	2	16.20	16.20	2	22,041	0.01%
2020/12/14	8	16.69	15	16.80	16.60	-7	21,951	-0.03%
2020/12/11	7	16.24	4	15.75	16.00	3	21,725	0.01%
2020/12/10	11	17.01	4	17.19	16.65	7	21,536	0.03%
2020/12/09	19	17.19	52	17.27	17.05	-33	21,348	-0.15%
2020/12/08	6	18.00	6	18.23	17.90	0	21,085	0.00%
2020/12/07	9	17.92	15	17.94	17.70	-6	20,932	-0.03%
2020/12/04	41	18.54	30	18.53	17.95	11	20,725	0.05%
2020/12/03	12	17.58	4	17.70	17.45	8	19,960	0.04%
2020/12/02	19	17.86	12	17.89	17.70	7	19,873	0.04%
2020/12/01	41	18.57	36	18.56	18.30	5	19,753	0.03%
2020/11/30	1	18.30	6	18.11	18.10	-5	19,546	-0.03%
2020/11/27	28	17.82	35	17.86	17.85	-7	19,607	-0.04%
2020/11/26	16	18.75	9	19.03	18.75	7	19,397	0.04%
2020/11/25	28	19.37	6	19.62	18.95	22	19,171	0.11%
2020/11/24	8	18.74	19	18.79	18.65	-11	18,775	-0.06%
2020/11/23	5	19.31	7	19.33	19.00	-2	18,562	-0.01%
2020/11/20	24	19.04	30	18.94	19.20	-6	18,218	-0.03%
2020/11/19	61	19.40	54	19.41	19.10	7	17,425	0.04%
2020/11/18	35	18.27	38	18.43	18.55	-3	15,774	-0.02%
2020/11/17	33	17.92	8	18.01	17.25	25	14,842	0.17%
2020/11/16	14	17.18	14	17.21	17.30	0	14,314	0.00%
2020/11/13	29	17.30	58	17.23	17.30	-29	14,107	-0.21%
2020/11/12	5	16.60	6	16.18	16.20	-1	13,180	-0.01%
2020/11/11	8	16.51	4	16.44	16.15	4	13,049	0.03%
2020/11/10	5	16.68	5	16.73	16.55	0	12,829	0.00%
2020/11/09	57	16.84	40	16.99	17.05	17	12,241	0.14%
2020/11/06	11	16.49	22	16.38	16.60	-11	10,997	-0.10%
2020/11/05	7	15.24	3	15.15	15.10	4	9,976	0.04%
2020/11/04	11	14.80	5	14.94	15.25	6	9,771	0.06%
2020/11/03	2	14.88	2	15.08	14.70	0	9,658	0.00%
2020/11/02	2	14.95	1	14.95	14.70	1	9,540	0.01%
2020/10/30	33	15.51	24	15.66	15.00	9	9,403	0.10%
2020/10/29	6	15.04	7	15.05	15.10	-1	8,786	-0.01%
2020/10/28	20	15.56	38	15.50	15.50	-18	8,453	-0.21%
2020/10/27	6	14.63	0	0.00	14.45	6	7,583	0.08%
2020/10/26	18	15.18	16	14.94	14.70	2	7,463	0.03%
2020/10/23	64	14.82	32	14.96	15.05	32	7,132	0.45%
2020/10/22	12	14.31	26	14.66	14.95	-14	6,473	-0.22%
2020/10/21	15	12.99	64	13.00	13.60	-49	5,302	-0.92%
2020/10/20	12	12.57	0	0.00	12.40	12	4,980	0.24%
2020/10/16	22	12.75	10	12.80	12.30	12	4,874	0.25%
2020/10/14	15	12.82	13	13.03	13.00	2	4,618	0.04%
2020/10/13	1	12.20	10	12.25	12.40	-9	4,163	-0.22%
2020/10/12	1	11.40	3	11.38	11.30	-2	3,893	-0.05%
2020/10/08	2	11.10	0	0.00	11.20	2	3,884	0.05%
2020/10/07	0	0.00	3	11.10	11.25	-3	3,885	-0.08%
2020/10/06	5	11.12	7	11.17	11.15	-2	3,893	-0.05%
2020/10/05	1	10.80	0	0.00	11.00	1	3,877	0.03%
2020/09/29	3	10.90	0	0.00	10.65	3	3,801	0.08%
2020/09/28	0	0.00	5	10.73	10.70	-5	3,805	-0.13%
2020/09/25	10	10.80	10	10.80	10.70	0	3,799	0.00%
2020/09/24	10	10.95	10	11.00	11.05	0	3,692	0.00%
2020/09/23	1	11.30	8	11.53	11.20	-7	3,630	-0.19%
2020/09/22	40	12.93	6	12.84	11.75	34	3,599	0.94%
2020/09/21	0	0.00	10	11.87	12.35	-10	3,146	-0.32%
2020/09/16	0	0.00	4	11.15	11.15	-4	2,913	-0.14%
2020/09/15	6	10.98	2	11.05	11.00	4	2,885	0.14%
2020/09/08	0	0.00	14	11.05	11.00	-14	2,799	-0.50%
2020/09/07	8	11.50	3	11.30	11.20	5	2,771	0.18%
2020/09/04	0	0.00	5	11.20	11.25	-5	2,752	-0.18%
2020/09/03	3	11.75	6	11.49	11.40	-3	2,712	-0.11%
2020/09/02	15	11.45	2.1	11.68	11.90	12.9	2,642	0.49%
2020/09/01	1	11.00	7	10.99	11.35	-6	2,443	-0.25%
2020/08/31	6	10.67	2	10.73	10.70	4	2,382	0.17%
2020/08/28	3	10.72	0	0.00	10.55	3	2,364	0.13%
2020/08/26	2	11.08	3	11.20	11.05	-1	2,369	-0.04%
2020/08/25	1	11.60	0	0.00	11.45	1	2,334	0.04%
2020/08/24	4	11.28	4	11.41	11.30	0	2,319	0.00%
2020/08/21	1	11.05	1	11.25	10.95	0	2,260	0.00%
2020/08/20	10	10.87	0	0.00	10.75	10	2,208	0.45%
2020/08/19	20	11.91	21	11.94	11.75	-1	2,095	-0.05%
2020/08/18	8	10.59	5	10.68	11.10	3	1,767	0.17%
2020/08/17	1	9.87	0	0.00	10.10	1	1,502	0.07%
2020/08/07	1	9.77	0	0.00	9.74	1	1,453	0.07%
2020/08/06	5	9.81	6	9.90	9.90	-1	1,450	-0.07%
2020/08/04	5	9.78	11	9.78	9.90	-6	1,465	-0.41%
2020/08/03	5	9.85	5	9.80	9.71	0	1,500	0.00%
2020/07/31	0	0.00	5	9.72	9.69	-5	1,512	-0.33%
2020/07/29	32	10.18	34	10.19	9.80	-2	1,516	-0.13%
2020/07/28	22	9.90	20	9.76	10.05	2	1,425	0.14%
2020/07/27	12	9.70	12	9.75	9.37	0	1,378	0.00%
2020/07/24	0	0.00	2	9.27	9.31	-2	1,407	-0.14%
2020/07/23	7	9.64	5	9.80	9.63	2	1,403	0.14%
2020/07/22	0	0.00	5	9.73	9.74	-5	1,405	-0.36%
2020/07/21	1	9.69	0	0.00	9.60	1	1,399	0.07%
2020/07/20	0	0.00	6	9.46	9.57	-6	1,395	-0.43%
2020/07/17	7	9.83	0	0.00	9.57	7	1,395	0.50%
2020/07/15	10	10.10	0	0.00	10.00	10	1,382	0.72%
2020/07/14	5	10.10	0	0.00	10.10	5	1,269	0.39%
2020/07/13	2	10.10	1	10.10	10.10	1	1,257	0.08%
2020/07/08	1	10.10	0	0.00	10.15	1	1,202	0.08%
2020/07/07	2	10.05	0	0.00	10.20	2	1,194	0.17%
2020/07/01	2	10.30	2	10.20	10.05	0	1,164	0.00%
2020/06/23	1	9.90	0	0.00	9.82	1	1,028	0.10%
2020/06/10	3	10.00	0	0.00	9.95	3	1,217	0.25%
2020/06/08	0	0.00	2	10.05	10.00	-2	1,259	-0.16%
2020/06/05	2	10.15	9	10.14	10.10	-7	1,260	-0.56%
2020/06/04	1	10.15	21	10.01	10.05	-20	1,260	-1.59%
2020/06/02	22	10.63	0	0.00	10.10	22	1,269	1.73%
2020/05/29	24	10.22	25	9.95	9.94	-1	1,190	-0.08%
2020/05/28	0	0.00	7	9.48	9.55	-7	1,124	-0.62%
2020/05/21	1	10.05	1	9.94	9.96	0	1,151	0.00%
2020/05/19	8	9.95	0	0.00	9.89	8	1,147	0.70%
2020/05/15	1	10.10	16	9.85	9.70	-15	1,146	-1.31%
2020/05/14	0	0.00	1	10.00	9.81	-1	1,145	-0.09%
2020/05/13	1	10.10	0	0.00	10.05	1	1,137	0.09%
2020/05/12	2	10.10	5	9.99	9.92	-3	1,132	-0.26%
2020/05/11	15	10.25	0	0.00	10.20	15	1,159	1.29%
2020/05/08	3	10.70	3	10.75	10.40	0	1,174	0.00%
2020/05/04	5	10.37	2	10.60	10.10	3	1,141	0.26%
2020/04/30	2	9.95	7	9.96	10.00	-5	1,085	-0.46%
2020/04/29	5	10.15	7	9.92	10.15	-2	1,061	-0.19%
2020/04/28	5	9.38	0	0.00	9.25	5	1,026	0.49%
2020/04/17	0	0.00	3	9.23	8.88	-3	1,101	-0.27%
2020/04/16	3	9.08	0	0.00	9.03	3	1,101	0.27%
2020/04/15	0	0.00	10	8.83	8.91	-10	1,112	-0.90%
2020/04/14	10	8.66	0	0.00	8.74	10	1,139	0.88%
2020/04/13	5	8.53	5	8.61	8.56	0	1,181	0.00%
2020/04/09	0	0.00	5	8.57	8.58	-5	1,224	-0.41%
2020/04/01	1	8.05	1	8.07	8.05	0	1,319	0.00%
2020/03/27	12	7.94	12	8.00	7.92	0	1,333	0.00%
2020/03/26	3	7.68	3	7.62	7.94	0	1,354	0.00%
2020/03/19	0	0.00	10	6.96	6.75	-10	1,442	-0.69%
2020/03/18	5	7.54	0	0.00	7.50	5	1,419	0.35%
2020/03/17	5	7.50	0	0.00	7.44	5	1,287	0.39%
2020/03/09	1	9.78	5	9.77	9.55	-4	1,246	-0.32%
2020/03/04	0	0.00	1	10.05	10.10	-1	1,273	-0.08%
2020/03/02	0	0.00	2	9.91	9.97	-2	1,294	-0.15%
2020/02/25	0	0.00	2	10.45	10.40	-2	1,343	-0.15%
2020/02/20	0	0.00	2	10.90	10.90	-2	1,403	-0.14%
2020/02/19	2	10.95	0	0.00	10.95	2	1,548	0.13%
2020/02/17	1	10.80	0	0.00	10.80	1	1,552	0.06%
2020/02/14	2	11.05	0	0.00	10.85	2	1,550	0.13%
2020/02/11	2	10.90	0	0.00	10.75	2	1,519	0.13%
2020/02/10	2	11.40	2	11.20	10.90	0	1,491	0.00%
2020/02/06	1	10.70	1	10.70	10.80	0	1,417	0.00%
2020/02/04	5	10.45	0	0.00	10.50	5	1,422	0.35%
2020/01/30	0	0.00	1	10.85	10.80	-1	1,658	-0.06%
2020/01/17	1	12.05	3	12.08	11.90	-2	1,703	-0.12%
2020/01/16	0	0.00	1	11.90	11.85	-1	1,678	-0.06%
2020/01/15	0	0.00	2	12.00	11.90	-2	1,680	-0.12%
2020/01/09	5	11.73	0	0.00	11.70	5	1,690	0.30%
2020/01/08	0	0.00	3	11.97	11.75	-3	1,704	-0.18%
2020/01/07	5	12.06	1	12.40	12.00	4	1,673	0.24%
2020/01/03	0	0.00	2	12.45	12.20	-2	1,645	-0.12%
2020/01/02	4	12.60	3	12.55	12.50	1	1,611	0.06%
2019/12/26	0	0.00	2	11.85	12.00	-2	1,526	-0.13%
2019/12/23	0	0.00	1	12.10	11.75	-1	1,545	-0.06%
2019/12/11	0	0.00	2	11.70	11.65	-2	1,468	-0.14%
2019/12/06	1	11.55	0	0.00	11.55	1	1,511	0.07%
2019/12/04	0	0.00	5	11.70	11.75	-5	1,499	-0.33%
2019/12/03	2	11.60	0	0.00	11.60	2	1,493	0.13%
2019/11/29	2	11.55	0	0.00	11.40	2	1,521	0.13%
2019/11/27	0	0.00	2	11.55	11.55	-2	1,523	-0.13%
2019/11/25	3	11.25	7	11.64	11.45	-4	1,507	-0.27%
2019/11/21	0	0.00	1	11.10	11.15	-1	1,512	-0.07%
2019/11/19	2	11.00	0	0.00	11.05	2	1,491	0.13%
2019/11/18	5	11.36	6	11.33	11.15	-1	1,473	-0.07%
2019/11/15	5	10.50	0	0.00	10.40	5	1,355	0.37%
2019/11/14	2	10.50	0	0.00	10.40	2	1,367	0.15%
2019/11/12	0	0.00	1	10.70	10.70	-1	1,392	-0.07%
2019/11/11	4	10.90	4	10.85	10.65	0	1,417	0.00%
2019/11/08	5	10.80	0	0.00	10.85	5	1,425	0.35%
2019/11/07	1	10.95	0	0.00	10.85	1	1,468	0.07%
2019/11/06	1	11.00	0	0.00	10.85	1	1,531	0.07%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	4	10.95	0	0.00	10.90	4	1,921	0.21%
2019/11/01	2	11.20	1	11.10	11.15	1	1,966	0.05%
2019/10/29	5	12.04	20	12.21	11.55	-15	2,050	-0.73%
2019/10/28	0	0.00	5	11.90	11.90	-5	1,876	-0.27%
2019/10/21	3	10.85	0	0.00	10.85	3	1,986	0.15%
2019/10/18	2	11.00	7	10.99	10.90	-5	2,002	-0.25%
2019/10/16	5	10.70	0	0.00	10.80	5	2,083	0.24%
2019/10/09	0	0.00	3	10.65	10.65	-3	2,202	-0.14%
2019/10/07	1	10.70	0	0.00	10.70	1	2,471	0.04%
2019/10/03	0	0.00	2	10.75	10.80	-2	2,860	-0.07%
2019/10/01	1	10.65	0	0.00	10.70	1	3,030	0.03%
2019/09/27	2	10.55	0	0.00	10.55	2	3,095	0.06%
2019/09/26	3	11.10	0	0.00	11.10	3	3,158	0.09%
2019/09/24	0	0.00	20	11.35	11.40	-20	3,392	-0.59%
2019/09/20	1	11.50	2	11.65	11.45	-1	4,147	-0.02%
2019/09/12	4	11.45	0	0.00	11.35	4	5,199	0.08%
2019/09/03	5	11.40	5	11.30	11.25	0	5,253	0.00%
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%
2019/08/23	2	11.25	0	0.00	11.25	2	5,350	0.04%
2019/08/20	3	11.60	0	0.00	11.50	3	5,944	0.05%
2019/08/19	2	11.60	0	0.00	11.65	2	5,919	0.03%
2019/08/15	7	11.35	5	11.40	11.35	2	5,894	0.03%
2019/08/14	8	11.78	2	11.75	11.65	6	5,880	0.10%
2019/08/13	0	0.00	2	12.10	12.00	-2	5,841	-0.03%
2019/08/12	3	12.10	0	0.00	12.10	3	5,832	0.05%
2019/08/08	3	12.48	1	12.35	12.40	2	5,792	0.03%
2019/08/07	8	12.33	6	12.35	12.30	2	5,742	0.03%
2019/08/06	16	12.45	17	12.68	12.25	-1	5,674	-0.02%
2019/08/05	10	12.10	12	12.14	12.15	-2	5,412	-0.04%
2019/08/02	11	12.00	18	12.12	11.70	-7	5,353	-0.13%
2019/07/30	10	11.86	10	11.70	11.50	0	5,202	0.00%
2019/07/29	2	11.90	0	0.00	11.90	2	5,169	0.04%
2019/07/26	2	12.05	0	0.00	12.05	2	5,157	0.04%
2019/07/25	5	12.30	14	12.31	12.20	-9	5,143	-0.17%
2019/07/24	2	11.90	3	12.05	12.05	-1	5,046	-0.02%
2019/07/23	4	12.00	0	0.00	12.00	4	5,015	0.08%
2019/07/22	7	12.17	5	12.05	12.05	2	4,982	0.04%
2019/07/19	10	12.30	14	12.28	12.05	-4	4,969	-0.08%
2019/07/18	8	12.09	5	12.00	12.00	3	4,897	0.06%
2019/07/17	2	11.95	1	12.00	12.05	1	4,864	0.02%
2019/07/16	2	12.15	3	12.28	12.20	-1	4,855	-0.02%
2019/07/12	6	12.58	12	12.51	12.40	-6	4,734	-0.13%
2019/07/11	15	13.30	5	13.10	13.10	10	4,624	0.22%
2019/07/10	13	12.87	14	13.68	13.75	-1	4,472	-0.02%
2019/07/09	0	0.00	2	12.60	12.50	-2	4,137	-0.05%
2019/07/08	17	12.56	5	12.71	12.45	12	4,097	0.29%
2019/07/05	4	12.56	19	12.60	12.45	-15	4,038	-0.37%
2019/07/04	10	13.00	6	12.90	12.90	4	4,030	0.10%
2019/07/02	10	12.80	1	12.95	12.80	9	4,026	0.22%
2019/07/01	0	0.00	20	12.88	13.05	-20	4,113	-0.49%
2019/06/28	13	12.79	28	12.61	13.00	-15	4,020	-0.37%
2019/06/27	88	12.97	38	12.87	13.00	50	3,877	1.29%
2019/06/26	16	12.31	5	12.28	12.65	11	3,282	0.34%
2019/06/25	1	11.95	0	0.00	11.50	1	2,854	0.04%
2019/06/24	3	11.45	25	11.34	11.75	-22	2,509	-0.88%
2019/06/21	0	0.00	20	11.14	10.70	-20	2,293	-0.87%
2019/06/20	0	0.00	1	10.90	10.90	-1	2,237	-0.04%
2019/06/19	1	10.60	0	0.00	10.70	1	2,220	0.05%
2019/06/18	2	10.70	12	10.92	10.70	-10	2,213	-0.45%
2019/06/17	0	0.00	9	10.61	10.45	-9	2,136	-0.42%
2019/06/13	2	10.15	0	0.00	10.05	2	2,234	0.09%
2019/06/11	0	0.00	1	10.10	10.10	-1	2,232	-0.04%
2019/06/10	1	10.15	1	10.15	10.10	0	2,229	0.00%
2019/06/06	5	10.15	0	0.00	10.15	5	2,238	0.22%
2019/06/05	12	10.50	12	10.54	10.45	0	2,225	0.00%
2019/06/04	21	10.58	1	10.45	10.35	20	2,212	0.90%
2019/06/03	31	11.04	28	11.40	10.95	3	2,179	0.14%
2019/05/31	1	11.00	0	0.00	11.05	1	2,114	0.05%
2019/05/30	27	11.18	0	0.00	10.95	27	2,092	1.29%
2019/05/29	35	11.17	33	11.35	11.15	2	2,020	0.10%
2019/05/28	1	11.25	5	11.29	11.40	-4	1,689	-0.24%
2019/05/27	4	10.40	1	10.45	10.40	3	1,478	0.20%
2019/05/15	0	0.00	7	10.10	9.91	-7	1,524	-0.46%
2019/05/14	1	10.00	3	10.00	10.05	-2	1,546	-0.13%
2019/05/13	0	0.00	3	10.00	9.70	-3	1,510	-0.20%
2019/05/10	2	9.76	2	9.65	9.65	0	1,488	0.00%
2019/05/03	0	0.00	3	9.95	9.97	-3	1,490	-0.20%
2019/05/02	1	9.74	0	0.00	9.74	1	1,484	0.07%
2019/04/29	3	9.69	3	9.60	9.60	0	1,483	0.00%
2019/04/26	2	9.70	0	0.00	9.84	2	1,488	0.13%
2019/04/25	2	9.98	2	10.05	9.98	0	1,493	0.00%
2019/04/18	2	10.10	0	0.00	10.10	2	1,454	0.14%
2019/04/12	7	10.51	6	10.64	10.50	1	1,437	0.07%
2019/04/11	1	10.50	1	10.70	10.50	0	1,434	0.00%
2019/04/10	6	10.52	0	0.00	10.55	6	1,397	0.43%
2019/04/09	3	11.30	0	0.00	11.30	3	1,314	0.23%
2019/04/08	6	11.85	7	11.74	11.50	-1	1,295	-0.08%
2019/04/03	4	11.38	5	11.66	11.40	-1	1,213	-0.08%
2019/03/28	40	10.78	44	10.80	10.80	-4	1,306	-0.31%
2019/03/21	4	10.43	3	10.65	10.40	1	1,275	0.08%
2019/03/20	3	10.55	0	0.00	10.50	3	1,264	0.24%
2019/03/19	8	11.16	8	11.18	10.60	0	1,246	0.00%
2019/03/15	0	0.00	3	10.55	10.40	-3	1,104	-0.27%
2019/03/14	20	10.60	23	10.46	10.45	-3	1,093	-0.27%
2019/03/12	0	0.00	2	10.25	10.30	-2	1,080	-0.19%
2019/03/11	1	10.10	1	10.20	10.10	0	1,072	0.00%
2019/03/07	1	10.15	0	0.00	10.05	1	1,087	0.09%
2019/03/06	3	10.25	0	0.00	10.25	3	1,095	0.27%
2019/03/05	0	0.00	3	10.53	10.35	-3	1,104	-0.27%
2019/02/26	3	10.32	8	10.47	10.30	-5	1,102	-0.45%
2019/02/25	12	10.59	2	10.65	10.65	10	1,101	0.91%
2019/02/19	2	10.20	2	10.60	10.20	0	1,086	0.00%
2019/02/18	1	10.40	2	10.35	10.35	-1	1,064	-0.09%
2019/02/14	4	10.02	2	9.93	9.93	2	1,030	0.19%
2019/01/29	1	9.51	1	9.54	9.48	0	1,009	0.00%
2019/01/18	0	0.00	1	9.60	9.56	-1	1,107	-0.09%
2019/01/17	3	9.54	2	9.41	9.41	1	1,116	0.09%
2019/01/11	2	9.35	2	9.34	9.33	0	1,114	0.00%
2019/01/10	3	9.54	3	9.41	9.41	0	1,114	0.00%
2019/01/07	2	9.39	3	9.39	9.32	-1	1,140	-0.09%
2019/01/04	1	9.19	1	9.24	9.24	0	1,174	0.00%
2019/01/02	2	9.71	2	9.71	9.66	0	1,216	0.00%
2018/12/27	1	9.77	1	9.77	9.77	0	1,247	0.00%
2018/12/26	36	10.00	34	10.13	9.75	2	1,241	0.16%
2018/12/25	21	10.30	7	10.41	10.30	14	1,209	1.16%
2018/12/24	19	10.66	40	10.64	10.60	-21	1,155	-1.82%
2018/12/22	9	10.28	3	10.32	10.35	6	1,047	0.57%
2018/12/21	6	9.80	10	10.03	10.45	-4	1,001	-0.40%
2018/12/20	1	9.70	1	9.70	9.51	0	901	0.00%
2018/12/18	2	9.94	2	9.83	9.83	0	912	0.00%
2018/12/03	5	10.15	8	10.19	10.10	-3	1,023	-0.29%
2018/11/29	3	9.85	3	10.05	9.71	0	1,128	0.00%
2018/11/28	0	0.00	2	9.71	9.70	-2	1,137	-0.18%
2018/11/22	2	9.60	5	9.72	9.60	-3	1,577	-0.19%
2018/11/19	0	0.00	22	9.35	9.38	-22	1,589	-1.38%
2018/11/16	32	9.37	1	9.32	9.30	31	1,590	1.95%
2018/11/02	14	10.56	14	10.62	10.25	0	1,755	0.00%
2018/11/01	7	9.93	5	10.11	10.35	2	1,749	0.11%
2018/10/22	0	0.00	2	10.25	10.20	-2	2,011	-0.10%
2018/10/18	0	0.00	2	10.15	10.15	-2	2,536	-0.08%
2018/10/17	1	10.50	0	0.00	10.40	1	2,600	0.04%
2018/10/15	0	0.00	1	9.99	9.99	-1	2,622	-0.04%
2018/10/12	1	10.10	0	0.00	9.91	1	2,664	0.04%
2018/10/11	1	9.99	0	0.00	9.99	1	2,776	0.04%
2018/10/05	3	12.05	0	0.00	11.40	3	2,890	0.10%
2018/10/03	3	12.28	0	0.00	12.30	3	2,887	0.10%
2018/10/01	0	0.00	2	12.75	12.80	-2	2,937	-0.07%
2018/09/28	1	13.00	7	12.99	12.75	-6	3,015	-0.20%
2018/09/27	3	12.70	0	0.00	12.55	3	3,462	0.09%
2018/09/26	3	12.75	4	12.89	12.65	-1	3,499	-0.03%
2018/09/21	18	12.52	18	12.78	12.50	0	3,509	0.00%
2018/09/20	1	12.35	0	0.00	12.30	1	3,504	0.03%
2018/09/18	2	12.40	0	0.00	12.35	2	3,571	0.06%
2018/09/14	1	12.90	5	12.67	12.80	-4	3,671	-0.11%
2018/09/13	2	12.40	0	0.00	12.45	2	3,700	0.05%
2018/09/11	1	12.65	0	0.00	12.65	1	3,752	0.03%
2018/09/10	8	12.58	0	0.00	12.35	8	3,756	0.21%
2018/09/07	1	13.05	0	0.00	13.15	1	3,808	0.03%
2018/09/06	1	13.70	1	13.85	13.95	0	3,792	0.00%
2018/09/05	0	0.00	3	14.70	14.20	-3	3,800	-0.08%
2018/09/03	4	14.38	4	14.00	14.30	0	3,806	0.00%
2018/08/31	0	0.00	2	14.13	14.00	-2	3,770	-0.05%
2018/08/30	2	13.93	3	13.97	13.85	-1	3,686	-0.03%
2018/08/29	5	14.34	7	14.11	14.40	-2	3,660	-0.05%
2018/08/28	1	13.30	3	13.20	13.10	-2	3,568	-0.06%
2018/08/27	2	12.90	0	0.00	13.10	2	3,589	0.06%
2018/08/22	0	0.00	6	13.45	13.35	-6	3,818	-0.16%
2018/08/20	4	14.01	4	14.23	14.10	0	3,895	0.00%
2018/08/16	4	14.05	5	14.44	14.50	-1	3,926	-0.03%
2018/08/15	3	13.78	1	13.80	13.80	2	3,977	0.05%
2018/08/14	3	14.07	2	14.10	14.10	1	4,041	0.02%
2018/08/13	7	14.52	1	14.20	14.35	6	4,102	0.15%
2018/08/09	1	15.55	0	0.00	15.65	1	4,101	0.02%
2018/08/08	2	15.90	2	15.85	15.85	0	4,171	0.00%
2018/08/07	2	15.48	0	0.00	15.45	2	4,245	0.05%
2018/08/06	1	15.55	0	0.00	15.65	1	4,330	0.02%
2018/08/03	4	15.56	0	0.00	15.80	4	4,451	0.09%
2018/08/01	20	16.24	20	16.15	16.20	0	4,757	0.00%
2018/07/31	8	16.59	8	16.53	16.50	0	4,782	0.00%
2018/07/30	1	16.55	7	16.87	16.70	-6	4,844	-0.12%
2018/07/27	7	16.89	1	16.80	17.10	6	4,977	0.12%
2018/07/26	5	16.73	9	16.84	16.65	-4	4,929	-0.08%
2018/07/25	11	16.93	10	16.85	17.05	1	4,817	0.02%
2018/07/24	1	15.85	4	15.65	15.75	-3	4,673	-0.06%
2018/07/23	2	15.20	2	15.00	15.00	0	4,811	0.00%
2018/07/20	7	15.29	0	0.00	15.20	7	4,913	0.14%
2018/07/19	13	15.62	24	15.98	15.60	-11	5,042	-0.22%
2018/07/18	13	15.90	18	15.88	15.95	-5	5,213	-0.10%
2018/07/17	16	15.68	13	15.67	15.60	3	5,226	0.06%
2018/07/16	0	0.00	2	14.88	14.75	-2	5,204	-0.04%
2018/07/13	2	15.00	0	0.00	14.75	2	5,424	0.04%
2018/07/12	0	0.00	1	14.55	14.55	-1	5,536	-0.02%
2018/07/11	2	14.50	3	14.50	14.50	-1	5,594	-0.02%
2018/07/10	6	14.82	8	14.73	14.65	-2	5,682	-0.04%
2018/07/09	2	15.10	2	14.90	14.80	0	6,051	0.00%
2018/07/06	32	15.42	22	15.18	15.25	10	6,270	0.16%
2018/07/05	38	15.65	42	15.72	15.75	-4	6,463	-0.06%
2018/07/03	1	14.20	6	14.10	13.85	-5	6,499	-0.08%
2018/06/29	7	14.77	5	14.78	14.65	2	7,726	0.03%
2018/06/28	4	14.75	4	14.88	14.75	0	8,094	0.00%
2018/06/27	10	15.16	10	15.47	15.15	0	8,423	0.00%
2018/06/26	3	14.73	7	14.92	15.50	-4	8,627	-0.05%
2018/06/25	0	0.00	4	14.66	14.40	-4	8,774	-0.05%
2018/06/22	5	15.27	0	0.00	14.85	5	9,006	0.06%
2018/06/21	2	15.80	0	0.00	15.80	2	9,407	0.02%
2018/06/19	10	16.74	0	0.00	16.50	10	10,546	0.09%
2018/06/14	2	16.90	2	16.95	16.80	0	12,274	0.00%
2018/06/13	5	17.06	8	17.03	16.95	-3	12,508	-0.02%
2018/06/12	1	16.85	0	0.00	16.85	1	12,583	0.01%
2018/06/11	22	17.39	20	17.50	17.35	2	12,666	0.02%
2018/06/08	3	18.08	0	0.00	18.00	3	12,745	0.02%
2018/06/06	3	18.07	2	18.45	18.05	1	13,307	0.01%
2018/06/05	0	0.00	4	18.18	18.20	-4	13,595	-0.03%
2018/06/01	3	18.10	0	0.00	17.70	3	14,577	0.02%
2018/05/30	3	17.48	2	17.45	18.00	1	15,866	0.01%
2018/05/29	2	17.75	1	17.40	17.20	1	16,729	0.01%
2018/05/25	9	18.22	4	18.25	18.05	5	18,008	0.03%
2018/05/23	0	0.00	4	18.23	18.25	-4	19,473	-0.02%
2018/05/22	7	19.53	3	19.60	19.05	4	19,658	0.02%
2018/05/21	6	19.00	7	19.20	19.00	-1	19,665	-0.01%
2018/05/18	2	19.00	9	18.76	18.50	-7	19,652	-0.04%
2018/05/17	1	18.65	5	18.76	18.65	-4	19,691	-0.02%
2018/05/16	6	19.16	7	19.07	18.90	-1	19,711	-0.01%
2018/05/15	3	18.87	3	18.55	18.55	0	19,715	0.00%
2018/05/14	5	19.10	4	18.28	18.30	1	19,746	0.01%
2018/05/11	20	19.29	33	19.19	19.00	-13	19,723	-0.07%
2018/05/10	27	20.49	45	20.37	20.10	-18	19,658	-0.09%
2018/05/09	29	20.73	14	20.93	20.20	15	19,617	0.08%
2018/05/08	3	19.90	6	19.73	19.70	-3	19,609	-0.02%
2018/05/07	3	20.07	18	20.08	19.70	-15	19,730	-0.08%
2018/05/04	79	20.28	80	20.41	20.20	-1	20,048	0.00%
2018/05/03	36	19.49	19	19.54	19.50	17	20,050	0.08%
2018/05/02	5	19.80	5	20.10	19.50	0	20,180	0.00%
2018/04/30	5	19.96	6	20.27	20.25	-1	20,813	0.00%
2018/04/27	4	19.98	6	19.78	20.50	-2	21,028	-0.01%
2018/04/26	9	19.62	7	19.67	18.65	2	21,311	0.01%
2018/04/25	11	19.94	10	19.91	20.20	1	21,444	0.00%
2018/04/24	36	21.23	32	21.27	19.70	4	21,421	0.02%
2018/04/23	26	22.13	26	22.17	21.75	0	21,234	0.00%
2018/04/20	1	22.00	10	21.65	21.90	-9	21,144	-0.04%
2018/04/19	13	23.15	19	22.96	22.80	-6	21,078	-0.03%
2018/04/18	15	22.30	8	21.94	22.15	7	21,106	0.03%
2018/04/17	5	21.73	26	21.78	21.00	-21	21,294	-0.10%
2018/04/16	3	22.20	3	22.90	22.10	0	21,233	0.00%
2018/04/13	21	23.75	40	23.31	23.15	-19	21,163	-0.09%
2018/04/12	14	23.66	20	23.50	23.10	-6	20,778	-0.03%
2018/04/11	21	23.23	22	22.96	22.95	-1	20,546	0.00%
2018/04/10	17	23.34	15	23.42	23.00	2	20,305	0.01%
2018/04/09	13	25.02	21	24.65	24.20	-8	20,075	-0.04%
2018/04/03	45	24.25	32	24.26	24.80	13	19,766	0.07%
2018/04/02	79	24.97	78	25.40	24.20	1	19,384	0.01%
2018/03/31	29	23.05	37	22.87	23.90	-8	18,544	-0.04%
2018/03/30	19	22.66	34	22.59	22.20	-15	18,169	-0.08%
2018/03/29	21	23.85	19	23.86	23.45	2	17,840	0.01%
2018/03/28	11	23.61	4	23.69	23.60	7	17,599	0.04%
2018/03/27	16	23.16	19	23.31	23.30	-3	17,423	-0.02%
2018/03/26	37	23.61	60	24.03	23.20	-23	17,178	-0.13%
2018/03/23	96	23.66	90	23.58	24.30	6	16,765	0.04%
2018/03/22	85	23.81	50	24.19	23.20	35	16,108	0.22%
2018/03/21	138	26.52	127	26.36	25.45	11	15,576	0.07%	大買/大賣/
2018/03/20	13	24.97	27	24.71	25.75	-14	14,514	-0.10%
2018/03/19	46	22.81	37	22.97	23.45	9	13,762	0.07%
2018/03/16	3	21.50	12	21.39	21.35	-9	13,532	-0.07%
2018/03/15	7	21.54	17	21.55	21.60	-10	13,522	-0.07%
2018/03/14	2	23.05	5	22.48	22.50	-3	13,429	-0.02%
2018/03/13	7	23.05	29	22.90	23.10	-22	13,352	-0.16%
2018/03/12	29	21.75	12	21.64	22.05	17	13,259	0.13%
2018/03/09	27	23.55	15	23.89	22.95	12	13,083	0.09%
2018/03/08	41	26.92	30	27.23	25.45	11	12,833	0.09%
2018/03/07	13	27.33	76	28.05	28.25	-63	12,386	-0.51%
2018/03/06	55	24.60	32	24.66	25.70	23	12,016	0.19%
2018/03/05	39	22.89	57	22.87	23.40	-18	11,526	-0.16%
2018/03/02	232	19.87	218	20.13	21.30	14	10,741	0.13%	大買/大賣/
2018/03/01	70	19.46	63	19.63	19.40	7	9,776	0.07%
2018/02/27	99	19.68	84	19.54	19.85	15	9,232	0.16%
2018/02/26	29	20.24	28	19.96	20.40	1	8,440	0.01%
2018/02/23	40	17.79	49	18.10	18.55	-9	7,520	-0.12%
2018/02/22	31	16.90	33	16.88	16.90	-2	6,916	-0.03%
2018/02/21	0	0.00	7	15.90	16.10	-7	6,658	-0.11%
2018/02/12	5	14.98	6	14.70	14.65	-1	6,559	-0.02%
2018/02/09	0	0.00	7	14.00	14.30	-7	6,480	-0.11%
2018/02/08	7	15.61	4	15.00	14.95	3	6,398	0.05%
2018/02/07	13	15.68	50	15.60	15.30	-37	6,356	-0.58%
2018/02/06	10	16.27	2	15.80	15.35	8	6,289	0.13%
2018/02/05	7	16.96	25	16.66	17.05	-18	6,203	-0.29%
2018/02/02	8	17.64	8	17.51	17.30	0	6,130	0.00%
2018/02/01	12	18.15	12	18.00	17.75	0	6,086	0.00%
2018/01/31	28	17.16	32	17.51	18.00	-4	5,977	-0.07%
2018/01/30	13	17.60	32	17.98	17.40	-19	5,781	-0.33%
2018/01/29	48	18.42	40	18.43	18.50	8	5,603	0.14%
2018/01/26	16	17.62	18	17.70	17.60	-2	5,201	-0.04%
2018/01/25	11	17.51	10	17.50	17.65	1	5,043	0.02%
2018/01/24	64.4	17.91	49	18.03	17.65	15.4	4,932	0.31%
2018/01/23	24	17.38	22	17.36	17.20	2	4,276	0.05%
2018/01/22	14	16.70	61	16.31	17.35	-47	3,898	-1.21%
2018/01/19	73	15.39	23	15.22	15.80	50	3,421	1.46%
2018/01/18	6	15.10	21	15.01	14.90	-15	3,179	-0.47%
2018/01/17	11	14.66	1	14.55	14.55	10	3,059	0.33%
2018/01/16	3	14.67	0	0.00	14.40	3	3,069	0.10%
2018/01/15	1	14.50	0	0.00	14.45	1	3,015	0.03%
2018/01/12	18	15.19	2	15.45	15.00	16	2,958	0.54%
2018/01/11	30	15.22	3	14.80	15.45	27	2,714	0.99%
2018/01/10	0	0.00	1	14.20	14.05	-1	2,417	-0.04%
2018/01/09	1	14.00	1	14.15	14.00	0	2,521	0.00%
2018/01/04	1	13.95	0	0.00	14.00	1	2,541	0.04%