映泰 (2399)-富邦-中壢券商分點個股進出

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

映泰

(2399)

可現股當沖

股價
31.30
漲跌
▼0.90
漲幅
-2.80%
成交量
6,726張
產業
上市電腦週邊類股
333人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	24	32.16	33	31.66	31.30	-9	39,549	-0.02%
2024/11/21	51	32.53	36	32.60	32.20	15	39,457	0.04%
2024/11/20	16	32.89	3	32.62	32.45	13	39,385	0.03%
2024/11/19	55	33.12	79.3	33.35	33.35	-24.3	39,253	-0.06%
2024/11/18	12	31.11	10	31.19	31.05	2	38,899	0.01%
2024/11/15	27	32.04	30	32.16	31.65	-3	38,821	-0.01%
2024/11/14	17	32.94	21	32.82	32.60	-4	38,709	-0.01%
2024/11/13	10	33.54	4	33.43	33.20	6	38,604	0.02%
2024/11/12	45	33.96	42	34.51	33.55	3	38,478	0.01%
2024/11/11	116.3	35.73	107.2	35.75	35.70	9.1	38,247	0.02%	大買/大賣/
2024/11/08	135	36.17	166.5	36.01	35.15	-31.5	37,908	-0.08%	大買/大賣/
2024/11/07	103.3	35.92	121	35.77	35.20	-17.7	37,409	-0.05%	大買/大賣/
2024/11/06	64.1	35.52	25	35.70	35.20	39.1	36,930	0.11%
2024/11/05	53	35.30	52	35.45	35.85	1	36,500	0.00%
2024/11/04	46	34.27	51	34.37	34.05	-5	36,142	-0.01%
2024/11/01	43.3	34.02	102	33.97	34.00	-58.7	35,886	-0.16%	大賣/
2024/10/30	129.5	35.06	96	35.08	34.30	33.5	35,663	0.09%	大買/
2024/10/29	79	36.12	76.1	36.30	35.60	3	35,094	0.01%
2024/10/28	106.5	37.54	69.4	37.51	36.45	37.1	34,467	0.11%	大買/
2024/10/25	60.4	41.41	32	40.99	40.50	28.4	33,786	0.08%
2024/10/24	142	42.70	99	42.20	41.00	43	33,600	0.13%	大買/
2024/10/23	151.4	43.59	195.2	43.86	43.20	-43.8	32,839	-0.13%	大買/大賣/
2024/10/22	177.2	43.11	200.2	43.12	43.10	-23	31,834	-0.07%	大買/大賣/
2024/10/21	90.2	42.11	113	42.06	42.60	-22.8	30,924	-0.07%	大賣/
2024/10/18	86	41.85	275	41.88	41.05	-189	30,272	-0.62%	大賣/鉅額交易
2024/10/17	272	43.17	261.4	42.62	41.80	10.6	29,409	0.04%	大買/大賣/
2024/10/16	113	40.18	248	41.60	43.10	-135	28,063	-0.48%	大買/大賣/鉅額交易
2024/10/15	270	40.18	171.1	39.53	39.20	98.9	26,812	0.37%	大買/大賣/
2024/10/14	189	39.32	208.5	39.49	39.80	-19.5	26,127	-0.07%	大買/大賣/
2024/10/11	265	39.17	199	38.94	37.70	66	24,890	0.27%	大買/大賣/
2024/10/09	385	39.51	164	39.43	38.35	221	24,031	0.92%	大買/大賣/鉅額交易
2024/10/08	354.4	39.89	349	39.93	39.75	5.4	22,421	0.02%	大買/大賣/
2024/10/07	62	37.72	52	38.27	38.70	10	20,041	0.05%
2024/10/04	147	33.81	333.8	33.95	35.20	-186.8	19,290	-0.97%	大買/大賣/鉅額交易
2024/10/01	118.1	32.10	87	32.13	32.00	31	17,537	0.18%	大買/
2024/09/30	9	29.97	13	30.03	30.10	-4	16,567	-0.02%
2024/09/27	120.4	31.01	14	30.57	30.55	106.4	16,391	0.65%	大買/鉅額交易
2024/09/26	30	30.94	20	30.64	30.40	10	16,031	0.06%
2024/09/25	53	32.02	64.3	32.01	31.65	-11.2	15,670	-0.07%
2024/09/24	205	31.63	145	31.94	32.00	60	14,977	0.40%	大買/大賣/
2024/09/23	165.6	31.55	171	31.47	30.60	-5.5	13,636	-0.04%	大買/大賣/
2024/09/20	404.3	32.48	310	33.06	31.80	94.3	12,607	0.75%	大買/大賣/
2024/09/19	208	29.49	286	29.82	31.25	-78	10,190	-0.77%	大買/大賣/
2024/09/18	39	27.42	91.1	27.71	28.45	-52.1	8,107	-0.64%
2024/09/16	21	25.78	28	25.71	25.90	-7	7,073	-0.10%
2024/09/13	68	25.91	178	26.13	25.25	-110	6,847	-1.61%	大賣/鉅額交易
2024/09/12	37	24.99	33	25.06	24.80	4	6,407	0.06%
2024/09/11	19	24.78	23	24.93	24.90	-4	5,961	-0.07%
2024/09/10	41.1	24.66	73	25.01	24.25	-32	5,332	-0.60%
2024/09/09	4	21.55	28	22.86	22.95	-24	4,828	-0.50%
2024/09/06	4	21.28	1	20.90	21.20	3	4,778	0.06%
2024/09/05	4	21.18	4	21.43	20.95	0	4,760	0.00%
2024/09/04	19	21.22	1	21.45	21.15	18	4,751	0.38%
2024/09/03	17	22.66	0	0.00	22.55	17	4,723	0.36%
2024/09/02	2	23.38	2	23.05	23.05	0	4,693	0.00%
2024/08/30	12	24.37	15	24.30	24.10	-3	4,710	-0.06%
2024/08/29	61	24.89	69	24.97	24.70	-8	4,653	-0.17%
2024/08/28	15	24.38	14	24.47	24.40	1	4,418	0.02%
2024/08/27	298	24.35	221	24.59	24.85	77	4,421	1.74%	大買/大賣/
2024/08/26	77	23.05	86	23.20	23.20	-9	3,750	-0.24%
2024/08/23	2	20.75	4	20.93	21.10	-2	3,583	-0.06%
2024/08/22	0	0.00	6	20.92	20.80	-6	3,583	-0.17%
2024/08/21	4	20.88	2	20.90	20.90	2	3,593	0.06%
2024/08/20	1	21.00	11	20.91	20.95	-10	3,591	-0.28%
2024/08/19	1	20.75	6	20.68	20.80	-5	3,591	-0.14%
2024/08/16	4	20.45	0	0.00	20.35	4	3,590	0.11%
2024/08/14	0	0.00	3	20.25	20.45	-3	3,598	-0.08%
2024/08/13	1	20.25	0	0.00	20.20	1	3,601	0.03%
2024/08/12	0	0.00	2	20.55	20.35	-2	3,600	-0.06%
2024/08/09	3	21.00	6	20.68	20.40	-3	3,591	-0.08%
2024/08/08	5	20.10	1	20.15	20.15	4	3,571	0.11%
2024/08/07	1	20.90	0	0.00	20.80	1	3,567	0.03%
2024/08/06	0	0.00	7	19.16	19.20	-7	3,547	-0.20%
2024/08/05	8	20.94	8.8	20.63	20.60	-0.8	3,508	-0.02%
2024/08/02	19	22.92	15	22.86	22.85	4	3,495	0.11%
2024/08/01	1	23.60	0	0.00	23.80	1	3,495	0.03%
2024/07/31	4	23.75	1	24.00	23.50	3	3,489	0.09%
2024/07/30	7	22.51	5	23.71	24.40	2	3,405	0.06%
2024/07/29	25	23.35	22	23.48	22.85	3	3,342	0.09%
2024/07/26	0	0.00	3	23.27	23.30	-3	3,178	-0.09%
2024/07/23	11	24.07	27	23.98	23.80	-16	3,157	-0.51%
2024/07/22	32	23.52	20.5	23.67	23.15	11.5	3,077	0.37%
2024/07/19	56	23.02	1	23.15	22.90	55	2,972	1.85%
2024/07/18	4.8	24.24	1	23.80	23.85	3.8	2,932	0.13%
2024/07/17	17	25.06	32.3	25.17	24.80	-15.3	2,875	-0.53%
2024/07/16	42	24.53	40	23.94	23.90	2	2,587	0.08%
2024/07/15	62.2	24.52	77	24.81	23.80	-14.8	2,483	-0.60%
2024/07/12	5	23.50	2	23.08	23.40	3	2,057	0.15%
2024/07/11	2	22.55	10	22.50	22.55	-8	1,972	-0.41%
2024/07/09	0.1	22.20	0	0.00	22.25	0.1	2,008	0.00%
2024/07/08	0	0.00	3	22.33	23.05	-3	1,999	-0.15%
2024/07/05	0	0.00	2	22.53	22.60	-2	1,997	-0.10%
2024/07/03	1	21.90	0	0.00	21.95	1	1,985	0.05%
2024/07/02	1	21.55	0	0.00	21.60	1	1,989	0.05%
2024/07/01	1	22.00	0	0.00	21.60	1	1,991	0.05%
2024/06/28	0	0.00	1	21.95	21.95	-1	1,993	-0.05%
2024/06/27	2	21.90	1	22.25	21.90	1	2,001	0.05%
2024/06/26	1	22.20	0	0.00	22.20	1	2,007	0.05%
2024/06/21	1	22.50	2.1	22.93	22.95	-1.1	2,035	-0.05%
2024/06/20	0	0.00	7	22.67	22.65	-7	2,023	-0.35%
2024/06/19	6.1	23.05	5	22.71	22.65	1.1	2,013	0.05%
2024/06/18	0	0.00	4	21.65	21.75	-4	1,904	-0.21%
2024/06/17	2	22.03	2	22.25	21.90	0	1,923	0.00%
2024/06/14	9	21.71	0	0.00	21.75	9	1,914	0.47%
2024/06/12	2	21.10	0	0.00	21.35	2	1,928	0.10%
2024/06/11	2	21.40	30	21.35	21.30	-28	1,944	-1.44%
2024/06/07	60	21.97	33	21.89	21.95	27	1,968	1.37%
2024/06/06	3	21.63	0	0.00	21.50	3	2,084	0.14%
2024/06/05	66	22.78	50	22.05	21.90	16	2,098	0.76%
2024/06/04	26	23.45	26	23.13	22.50	0	2,082	0.00%
2024/06/03	0	0.00	7.1	22.80	23.10	-7.1	2,111	-0.34%
2024/05/31	198	23.30	205	23.41	23.20	-7	2,095	-0.33%	大買/大賣/
2024/05/30	112.1	23.67	137	23.84	23.90	-24.9	2,090	-1.19%	大買/大賣/
2024/05/29	0	0.00	1	21.80	21.75	-1	1,845	-0.05%
2024/05/27	0	0.00	8	21.27	21.25	-8	2,430	-0.33%
2024/05/24	2	20.95	1	20.90	20.85	1	2,481	0.04%
2024/05/23	7	20.87	0	0.00	20.80	7	2,501	0.28%
2024/05/22	0.2	21.40	0	0.00	21.25	0.2	2,519	0.01%
2024/05/21	0	21.35	1	21.40	21.15	-1	2,537	-0.04%
2024/05/20	7	20.86	0	0.00	20.65	7	2,543	0.28%
2024/05/16	0	0.00	1	20.95	20.75	-1	2,663	-0.04%
2024/05/15	0	0.00	21	20.60	20.60	-21	2,924	-0.72%
2024/05/13	0	0.00	5	20.25	20.25	-5	3,199	-0.16%
2024/05/10	1	20.35	0	0.00	20.45	1	3,192	0.03%
2024/05/09	1	20.70	0	0.00	20.65	1	3,193	0.03%
2024/05/08	1	20.65	0	0.00	20.90	1	3,196	0.03%
2024/05/07	0	0.00	6	21.32	21.35	-6	3,185	-0.19%
2024/05/06	10	20.94	0	0.00	20.70	10	3,166	0.32%
2024/05/03	0.2	20.51	0	0.00	20.30	0.2	3,157	0.01%
2024/05/02	0	0.00	3	20.30	20.30	-3	3,217	-0.09%
2024/04/30	0	0.00	1	20.55	20.45	-1	3,215	-0.03%
2024/04/25	1	20.30	0	0.00	20.40	1	3,235	0.03%
2024/04/19	0	0.00	5	20.76	20.40	-5	3,263	-0.15%
2024/04/18	0.2	21.45	0	0.00	21.30	0.2	3,301	0.01%
2024/04/17	0	21.55	1	21.60	21.50	-1	3,393	-0.03%
2024/04/16	1	21.35	0	0.00	21.25	1	3,411	0.03%
2024/04/15	6	22.43	0	0.00	22.20	6	3,405	0.18%
2024/04/12	10	22.95	0.2	23.11	22.95	9.8	3,392	0.29%
2024/04/11	1	22.75	2	22.80	22.85	-1	3,397	-0.03%
2024/04/10	0	0.00	1	23.15	23.05	-1	3,402	-0.03%
2024/04/09	21	23.02	0	0.00	23.05	21	3,443	0.61%
2024/04/08	0	0.00	3.3	23.00	22.90	-3.3	3,458	-0.10%
2024/04/03	1	23.00	0	0.00	23.10	1	3,469	0.03%
2024/04/02	1	23.20	0	0.00	23.10	1	3,531	0.03%
2024/03/29	0	0.00	1	23.20	23.20	-1	3,733	-0.03%
2024/03/27	0	23.35	4	23.30	23.30	-4	3,774	-0.11%
2024/03/26	8	23.43	2	23.80	23.25	6	3,782	0.16%
2024/03/22	1	23.00	0	0.00	23.10	1	3,785	0.03%
2024/03/21	0.3	23.01	0	0.00	22.90	0.3	3,797	0.01%
2024/03/20	2	22.95	5	22.85	22.80	-3	3,812	-0.08%
2024/03/19	1	23.20	0	0.00	23.15	1	3,828	0.03%
2024/03/18	1	23.35	10	23.45	23.40	-9	3,993	-0.23%
2024/03/15	5	23.40	4	23.48	23.35	1	4,061	0.02%
2024/03/14	1	23.80	2	23.60	23.75	-1	4,124	-0.02%
2024/03/13	3	23.98	6	24.32	23.80	-3	4,252	-0.07%
2024/03/12	198	24.75	191	24.50	24.80	7	4,941	0.14%	大買/大賣/
2024/03/11	1	24.15	1	24.10	24.10	0	5,391	0.00%
2024/03/08	106.1	23.91	100	23.70	23.90	6.1	5,484	0.11%	大買/
2024/03/07	189.6	24.58	167	25.03	24.15	22.6	5,448	0.41%	大買/大賣/
2024/03/06	103	24.75	110	24.98	24.65	-7	5,366	-0.13%	大買/大賣/
2024/03/05	125	25.04	104	25.22	25.15	21	5,334	0.39%	大買/大賣/
2024/03/04	17.9	24.81	21	25.12	24.65	-3.1	5,159	-0.06%
2024/03/01	48	26.63	22	26.64	25.95	26	5,079	0.51%
2024/02/29	6	25.65	57	26.63	26.65	-51	4,615	-1.10%
2024/02/27	2	24.80	0	0.00	24.25	2	4,502	0.04%
2024/02/26	0	0.00	1	24.90	24.90	-1	4,489	-0.02%
2024/02/22	4	24.89	0	0.00	24.55	4	4,511	0.09%
2024/02/21	10	24.98	0	0.00	24.75	10	4,502	0.22%
2024/02/20	2	25.23	1	24.95	24.90	1	4,483	0.02%
2024/02/19	0	0.00	6	25.63	25.45	-6	4,459	-0.13%
2024/02/16	10	25.63	69	25.42	25.80	-59	4,428	-1.33%
2024/02/15	32	24.47	57	24.82	24.40	-25	4,183	-0.60%
2024/02/05	3.2	23.25	3	23.55	23.10	0.2	4,046	0.00%
2024/02/02	0	0.00	3	23.00	22.90	-3	4,026	-0.07%
2024/02/01	2	22.85	0.6	23.00	22.85	1.5	4,218	0.03%
2024/01/31	3	23.03	5	23.07	23.00	-2	4,248	-0.05%
2024/01/30	2	23.15	1	23.35	23.15	1	4,267	0.02%
2024/01/29	0	23.40	0	0.00	23.15	0	4,291	0.00%
2024/01/26	6	23.39	0	0.00	23.15	6	4,346	0.14%
2024/01/25	8	23.86	35	23.67	23.75	-27	4,429	-0.61%
2024/01/24	1	23.45	0	0.00	23.30	1	4,401	0.02%
2024/01/23	8	23.35	0	0.00	23.45	8	4,458	0.18%
2024/01/22	2	23.53	1	23.55	23.55	1	4,494	0.02%
2024/01/19	0	0.00	1	23.30	23.05	-1	4,589	-0.02%
2024/01/18	4	22.74	0	23.15	22.85	4	4,682	0.09%
2024/01/17	2	23.18	20	23.25	23.10	-18	4,823	-0.37%
2024/01/16	3	23.50	0	0.00	23.50	3	4,980	0.06%
2024/01/15	1	23.80	1	23.80	23.80	0	5,170	0.00%
2024/01/12	3	23.88	0	0.00	23.60	3	5,190	0.06%
2024/01/11	0	0.00	1	23.80	24.35	-1	5,159	-0.02%
2024/01/08	2	23.83	1	24.00	23.70	1	5,131	0.02%
2024/01/05	1	23.95	0	0.00	23.90	1	5,171	0.02%
2024/01/04	0	0.00	1	23.85	23.95	-1	5,273	-0.02%
2024/01/03	1.4	24.69	0	0.00	24.15	1.4	5,419	0.03%
2024/01/02	30	24.64	20	24.65	24.65	10	5,499	0.18%
2023/12/29	21	24.40	0	0.00	24.40	21	5,503	0.38%
2023/12/28	4	24.75	9	25.16	24.70	-5	5,508	-0.09%
2023/12/27	11	25.19	27	25.21	25.05	-16	5,464	-0.29%
2023/12/26	3	24.35	10	24.60	24.30	-7	5,325	-0.13%
2023/12/25	15	24.27	1	24.20	24.20	14	5,306	0.26%
2023/12/22	0	0.00	4	23.95	23.90	-4	5,272	-0.08%
2023/12/19	4	23.49	0	0.00	23.45	4	5,302	0.08%
2023/12/18	3	24.02	1	24.05	23.80	2	5,370	0.04%
2023/12/15	32	24.11	3	24.10	24.10	29	5,403	0.54%
2023/12/14	3	24.47	1	24.50	24.40	2	5,412	0.04%
2023/12/13	18.1	24.80	10	25.03	24.50	8.1	5,446	0.15%
2023/12/12	14	24.11	7	24.08	24.05	7	5,464	0.13%
2023/12/11	1	25.25	12	24.87	24.65	-11	5,409	-0.20%
2023/12/08	29.1	25.65	20	25.26	25.20	9.1	5,341	0.17%
2023/12/07	223.5	26.60	192	26.74	25.15	31.5	5,206	0.60%	大買/大賣/
2023/12/06	24.3	26.15	124	26.33	26.40	-99.7	4,527	-2.20%	大賣/
2023/12/05	12	24.28	12	24.23	24.00	0	3,970	0.00%
2023/12/04	1	23.75	1	24.25	23.75	0	3,887	0.00%
2023/12/01	6	23.70	8.6	23.67	23.65	-2.6	3,877	-0.07%
2023/11/30	2	23.88	3	23.83	23.80	-1	3,881	-0.03%
2023/11/29	9	23.83	4	24.00	23.75	5	3,895	0.13%
2023/11/28	21	23.75	4	23.51	23.90	17	3,976	0.43%
2023/11/27	2	23.13	0	0.00	23.00	2	3,937	0.05%
2023/11/24	3	23.42	0	0.00	23.30	3	3,977	0.08%
2023/11/22	2	24.18	1	24.35	24.05	1	3,996	0.03%
2023/11/21	2	24.48	8	24.43	24.40	-6	4,093	-0.15%
2023/11/17	0	0.00	4	23.98	23.90	-4	4,391	-0.09%
2023/11/16	5	24.16	3	24.55	24.20	2	4,404	0.05%
2023/11/15	0	0.00	1	24.55	24.30	-1	4,398	-0.02%
2023/11/14	1	24.45	3	24.68	24.35	-2	4,441	-0.05%
2023/11/13	21	23.92	5	24.68	24.40	16	4,590	0.35%
2023/11/10	4	23.59	1	23.75	23.55	3	4,537	0.07%
2023/11/09	16	24.48	10	24.76	24.10	6	4,518	0.13%
2023/11/08	4	24.18	1	24.70	24.15	3	4,352	0.07%
2023/11/07	3	24.35	1	24.65	24.35	2	4,347	0.05%
2023/11/06	0	24.55	2	24.50	24.50	-2	4,382	-0.05%
2023/11/03	1	24.40	12	24.36	24.45	-11	4,397	-0.25%
2023/11/02	2	24.35	21	24.08	24.25	-19	4,367	-0.44%
2023/11/01	2	23.33	0	0.00	23.25	2	4,306	0.05%
2023/10/31	0	0.00	2	23.98	23.55	-2	4,300	-0.05%
2023/10/30	3	23.63	0	0.00	23.55	3	4,296	0.07%
2023/10/27	10.1	24.44	4	24.38	24.20	6.1	4,346	0.14%
2023/10/26	7	24.39	1	24.75	23.90	6	4,321	0.14%
2023/10/25	6	24.50	11	25.04	24.30	-5	4,347	-0.12%
2023/10/24	14	24.33	17	24.39	24.45	-3	4,266	-0.07%
2023/10/23	5	24.10	12	24.36	24.05	-7	4,260	-0.16%
2023/10/20	10	22.37	0	0.00	22.50	10	4,310	0.23%
2023/10/19	2	23.00	2	23.30	22.90	0	4,367	0.00%
2023/10/18	13	23.33	0	0.00	23.35	13	4,473	0.29%
2023/10/17	1	23.60	0	0.00	23.35	1	4,516	0.02%
2023/10/16	2	23.53	2	23.60	23.60	0	4,719	0.00%
2023/10/13	10	24.25	1	24.25	24.15	9	5,274	0.17%
2023/10/12	8	25.01	17	24.74	24.85	-9	5,447	-0.17%
2023/10/11	24	24.75	7.2	25.13	24.10	16.8	5,510	0.30%
2023/10/06	23	24.67	9	24.50	24.55	14	5,613	0.25%
2023/10/05	11	23.74	0	0.00	23.65	11	5,956	0.18%
2023/10/04	9	23.05	0	0.00	23.05	9	6,043	0.15%
2023/10/03	3	23.77	3	24.25	23.70	0	6,098	0.00%
2023/10/02	3	23.80	14	24.59	24.25	-11	6,158	-0.18%
2023/09/28	2	23.30	0	0.00	23.30	2	6,202	0.03%
2023/09/27	0.1	23.40	0	0.00	23.30	0.1	6,381	0.00%
2023/09/26	14	23.50	0	0.00	23.55	14	6,947	0.20%
2023/09/25	4	24.09	0.2	24.20	24.00	3.8	7,057	0.05%
2023/09/22	2.1	24.20	4.1	24.10	24.20	-2	7,090	-0.03%
2023/09/21	4	24.41	4	24.50	24.35	0	7,137	0.00%
2023/09/20	0.1	24.40	11	24.12	24.25	-10.9	7,080	-0.15%
2023/09/19	3	23.87	2	23.90	23.85	1	7,069	0.01%
2023/09/18	20	24.23	2	24.85	24.20	18	7,103	0.25%
2023/09/15	17.2	24.54	15	24.50	24.40	2.2	7,189	0.03%
2023/09/14	0	0.00	3	23.38	23.30	-3	7,051	-0.04%
2023/09/12	0	0.00	3	22.65	22.55	-3	7,182	-0.04%
2023/09/11	2	22.50	3	23.00	22.40	-1	7,443	-0.01%
2023/09/08	1	23.60	0	0.00	23.50	1	7,598	0.01%
2023/09/07	13	23.57	1	23.80	24.00	12	7,727	0.16%
2023/09/06	1	24.20	1	24.05	23.80	0	7,906	0.00%
2023/09/05	1	23.80	1	24.10	24.10	0	8,309	0.00%
2023/09/04	2	23.85	0	0.00	23.90	2	8,451	0.02%
2023/09/01	3	24.25	55	24.10	24.20	-52	8,569	-0.61%
2023/08/31	31	23.56	2.6	23.46	23.50	28.5	9,008	0.32%
2023/08/30	11	23.72	11	23.51	23.50	0	9,285	0.00%
2023/08/29	19	23.26	19	23.32	23.35	0	9,421	0.00%
2023/08/28	24	23.34	16	23.31	23.10	8	9,472	0.08%
2023/08/25	29	24.20	15	24.08	24.05	14	9,515	0.15%
2023/08/24	16	25.17	30	25.09	25.40	-14	9,764	-0.14%
2023/08/23	0	0.00	10	23.05	23.25	-10	9,712	-0.10%
2023/08/22	0	0.00	10	23.20	22.85	-10	9,950	-0.10%
2023/08/21	1	23.35	0	0.00	23.20	1	10,300	0.01%
2023/08/18	1.1	23.82	3	24.03	23.60	-2	10,860	-0.02%
2023/08/17	24	23.32	6	23.65	24.20	18	11,068	0.16%
2023/08/15	0	0.00	1	22.60	22.55	-1	11,188	-0.01%
2023/08/14	3	22.00	2	22.40	21.95	1	11,162	0.01%
2023/08/11	0	0.00	0.5	22.60	22.45	-0.5	11,138	0.00%
2023/08/10	5	22.50	0	0.00	22.50	5	11,115	0.04%
2023/08/09	3	23.48	3	24.10	23.45	0	11,060	0.00%
2023/08/08	6	23.25	5.7	23.41	23.40	0.3	11,011	0.00%
2023/08/07	0	0.00	2	24.05	23.90	-2	10,990	-0.02%
2023/08/04	12	23.59	2	23.65	23.45	10	10,955	0.09%
2023/08/02	1	23.70	0	0.00	23.75	1	10,926	0.01%
2023/08/01	1	25.15	0	0.00	24.75	1	10,867	0.01%
2023/07/31	12	25.65	9	25.93	25.15	3	10,775	0.03%
2023/07/28	24	25.65	3	25.48	25.40	21	10,689	0.20%
2023/07/27	11	26.52	2	26.25	26.45	9	10,564	0.09%
2023/07/26	40.1	26.77	26.1	26.70	26.40	14	10,494	0.13%
2023/07/25	14	27.71	5	27.69	27.85	9	10,331	0.09%
2023/07/24	14	26.76	15	26.96	27.00	-1	10,090	-0.01%
2023/07/21	6	26.69	6	27.17	27.10	0	10,009	0.00%
2023/07/20	13	26.75	4.3	26.79	26.55	8.7	9,888	0.09%
2023/07/19	11.1	27.83	16	27.43	26.85	-4.9	9,796	-0.05%
2023/07/18	86.8	28.18	71	28.05	27.75	15.8	9,579	0.17%
2023/07/17	3	27.08	91.7	26.86	26.70	-88.7	9,000	-0.98%
2023/07/14	57.1	26.55	2	26.40	26.70	55.1	8,785	0.63%
2023/07/13	39	26.72	28.6	26.68	26.50	10.4	8,625	0.12%
2023/07/12	43.3	26.72	17	26.69	26.75	26.3	8,359	0.31%
2023/07/11	15.1	25.16	5	25.20	25.20	10.1	7,902	0.13%
2023/07/10	1.5	25.18	4	25.09	25.00	-2.5	7,807	-0.03%
2023/07/07	17	24.85	0	0.00	24.90	17	7,768	0.22%
2023/07/06	18	25.42	1	25.45	25.35	17	7,695	0.22%
2023/07/05	7.2	25.53	13	25.72	25.35	-5.8	7,608	-0.08%
2023/07/04	38	26.71	52	26.59	26.55	-14	7,426	-0.19%
2023/07/03	0	0.00	33	25.50	25.50	-33	6,856	-0.48%
2023/06/30	0	0.00	11	23.18	23.20	-11	6,749	-0.16%
2023/06/29	2	22.95	21	22.67	22.95	-19	6,691	-0.28%
2023/06/28	5	22.25	0	0.00	22.30	5	6,632	0.08%
2023/06/27	1	21.80	9	22.01	21.85	-8	6,615	-0.12%
2023/06/26	1	22.50	0	0.00	22.30	1	6,608	0.02%
2023/06/21	9.3	23.15	2	22.90	22.95	7.3	6,567	0.11%
2023/06/19	1	22.20	0	0.00	22.30	1	6,456	0.02%
2023/06/16	2	22.55	22	22.57	22.60	-20	6,565	-0.30%
2023/06/15	11	23.44	6	23.17	23.10	5	6,531	0.08%
2023/06/14	24	23.08	14	23.12	23.20	10	6,413	0.16%
2023/06/13	16	22.84	6	22.91	22.55	10	6,256	0.16%
2023/06/12	63.1	22.70	33	22.63	22.40	30.1	6,262	0.48%
2023/06/09	30.1	22.85	23.2	22.90	22.70	6.9	6,134	0.11%
2023/06/08	37	21.36	38	21.50	21.35	-1	5,747	-0.02%
2023/06/07	32	21.35	11	21.28	21.15	21	5,610	0.37%
2023/06/06	59.2	22.51	26	21.78	21.60	33.2	5,479	0.61%
2023/06/05	5	21.81	29	22.58	22.65	-24	4,926	-0.49%
2023/06/02	2	20.15	11	20.78	20.60	-9	4,660	-0.19%
2023/06/01	2	19.65	9	19.77	20.10	-7	4,478	-0.16%
2023/05/31	3	20.05	2	19.98	19.80	1	4,426	0.02%
2023/05/30	36	20.71	16	20.12	20.00	20	4,328	0.46%
2023/05/29	9	20.93	30	20.74	20.80	-21	3,989	-0.53%
2023/05/26	20	21.03	11	20.84	20.65	9	3,914	0.23%
2023/05/25	26	20.82	18.2	20.61	20.65	7.9	3,919	0.20%
2023/05/24	43	20.01	40.9	19.98	19.90	2.1	3,547	0.06%
2023/05/23	23	19.12	26.2	19.34	19.50	-3.2	2,983	-0.11%
2023/05/22	18	17.15	32.2	17.59	17.75	-14.2	2,692	-0.53%
2023/05/19	11	16.54	10	16.51	16.15	1	2,522	0.04%
2023/05/17	0	0.00	2	15.55	15.55	-2	2,498	-0.08%
2023/05/11	0	0.00	1	14.90	14.85	-1	2,619	-0.04%
2023/05/10	1	15.05	0	0.00	15.35	1	2,622	0.04%
2023/05/08	1	15.30	0	0.00	15.30	1	2,630	0.04%
2023/05/05	1	15.30	0	0.00	15.20	1	2,649	0.04%
2023/05/02	1	15.45	0	0.00	15.60	1	2,717	0.04%
2023/04/28	2	15.38	0	0.00	15.40	2	2,788	0.07%
2023/04/25	1	14.80	0	0.00	14.80	1	2,893	0.03%
2023/04/19	0	16.00	0	0.00	15.75	0	2,882	0.00%
2023/04/18	0	16.80	0	0.00	15.80	0	2,878	0.00%
2023/04/14	0	16.60	0	0.00	16.20	0	2,890	0.00%
2023/04/12	0	16.42	5	16.45	16.50	-5	2,990	-0.17%
2023/04/11	1	16.15	0	0.00	16.05	1	2,998	0.03%
2023/04/07	20	15.85	25	15.92	15.85	-5	2,987	-0.17%
2023/04/06	1	15.85	0	0.00	15.85	1	2,983	0.03%
2023/03/31	1	16.10	0	0.00	15.95	1	2,977	0.03%
2023/03/29	1	16.40	0	0.00	16.25	1	2,957	0.03%
2023/03/28	0	0.00	5	16.44	16.25	-5	2,980	-0.17%
2023/03/27	2	16.95	0	0.00	16.70	2	2,960	0.07%
2023/03/24	0	0.00	5	17.05	17.20	-5	2,982	-0.17%
2023/03/23	1	17.10	0	0.00	17.05	1	3,221	0.03%
2023/03/22	1	17.20	0	0.00	17.10	1	3,351	0.03%
2023/03/21	2	17.15	10	17.18	17.20	-8	3,292	-0.24%
2023/03/20	8	16.79	6	16.68	16.40	2	3,126	0.06%
2023/03/17	6	16.63	2	16.43	16.55	4	3,058	0.13%
2023/03/16	0	0.00	5	16.00	16.00	-5	2,901	-0.17%
2023/03/15	0	0.00	8	16.34	16.20	-8	2,869	-0.28%
2023/03/14	24	16.27	25	16.05	15.65	-1	2,731	-0.04%
2023/03/13	4	15.60	0	0.00	15.80	4	2,683	0.15%
2023/03/06	0	15.75	0	0.00	15.70	0	2,646	0.00%
2023/03/01	1	15.40	0	0.00	15.35	1	2,678	0.04%
2023/02/24	9	16.27	3	16.18	15.75	6	2,657	0.23%
2023/02/23	11	15.94	24	15.91	16.25	-13	2,458	-0.53%
2023/02/21	0	0.00	1	15.10	14.90	-1	2,248	-0.04%
2023/02/20	0	0.00	10	15.00	15.05	-10	2,331	-0.43%
2023/02/17	0	0.00	1	15.00	15.05	-1	2,340	-0.04%
2023/02/16	10	15.05	1	14.90	14.90	9	2,337	0.39%
2023/02/13	9	14.46	3	14.60	14.40	6	2,917	0.21%
2023/02/10	2	14.13	1	14.40	14.10	1	3,141	0.03%
2023/02/07	0	0.00	10	14.60	14.60	-10	3,245	-0.31%
2023/02/02	1	14.60	2	14.60	14.55	-1	3,284	-0.03%
2023/02/01	0	0.00	4	14.39	14.40	-4	3,287	-0.12%
2023/01/31	0	0.00	4	14.34	14.35	-4	3,533	-0.11%
2023/01/30	3	14.25	7	14.32	14.30	-4	3,706	-0.11%
2023/01/16	5	14.10	1	14.00	13.75	4	3,670	0.11%
2023/01/13	1	13.75	2	14.10	13.55	-1	3,651	-0.03%
2023/01/10	2	13.80	0	0.00	13.85	2	3,866	0.05%
2023/01/09	1	13.80	0	0.00	13.80	1	3,866	0.03%
2023/01/05	0	0.00	20	13.98	13.70	-20	3,872	-0.52%
2023/01/04	0	0.00	2	13.80	13.75	-2	3,849	-0.05%
2023/01/03	4	14.10	5	14.12	13.70	-1	3,834	-0.03%
2022/12/30	7	13.41	2	13.35	13.30	5	3,710	0.13%
2022/12/29	15	13.60	1	13.65	13.50	14	3,702	0.38%
2022/12/28	3	13.32	0	0.00	13.10	3	3,654	0.08%
2022/12/27	0	0.00	2	13.55	13.55	-2	3,647	-0.05%
2022/12/20	4	13.54	0	0.00	13.40	4	3,784	0.11%
2022/12/19	0	0.00	0	13.80	13.70	0	3,771	0.00%
2022/12/16	12	14.01	3	14.10	14.00	9	3,761	0.24%
2022/12/15	18	14.95	12	14.63	14.60	6	3,704	0.16%
2022/12/14	2	14.55	5	14.56	14.45	-3	3,438	-0.09%
2022/12/13	0	0.00	2	13.55	13.45	-2	3,258	-0.06%
2022/12/12	0	0.00	2	13.55	13.55	-2	3,257	-0.06%
2022/12/07	2	13.60	0	0.00	13.55	2	3,253	0.06%
2022/12/05	2	14.65	0	0.00	14.25	2	3,255	0.06%
2022/12/01	1	14.35	0	0.00	14.30	1	3,201	0.03%
2022/11/30	3	14.15	1	14.20	14.15	2	3,180	0.06%
2022/11/29	1	13.75	0	0.00	13.85	1	3,157	0.03%
2022/11/25	30	14.27	50	13.99	13.90	-20	3,138	-0.64%
2022/11/24	0	0.00	10	13.92	14.00	-10	3,111	-0.32%
2022/11/23	1	14.20	0	0.00	13.90	1	3,107	0.03%
2022/11/22	0	0.00	1	13.75	13.80	-1	3,069	-0.03%
2022/11/21	1	13.80	6	13.85	13.75	-5	3,068	-0.16%
2022/11/18	30	14.34	49	14.13	14.05	-19	3,060	-0.62%
2022/11/17	10	13.90	0	0.00	14.20	10	3,022	0.33%
2022/11/16	17	14.30	4	14.28	14.05	13	3,000	0.43%
2022/11/15	4	13.40	2	13.65	13.80	2	2,910	0.07%
2022/11/14	1	13.60	0	0.00	13.70	1	2,898	0.03%
2022/11/11	16	14.05	0	0.00	13.60	16	2,887	0.55%
2022/11/10	5	14.05	9	14.45	14.00	-4	2,881	-0.14%
2022/11/09	14	14.70	1	14.25	14.45	13	2,822	0.46%
2022/11/08	43	14.79	36	14.15	14.10	7	2,298	0.30%
2022/11/07	3	14.00	6	14.40	14.40	-3	1,999	-0.15%
2022/11/04	0	0.00	2	13.00	13.10	-2	1,915	-0.10%
2022/11/02	0	0.00	6	12.90	12.95	-6	1,909	-0.31%
2022/10/31	9	12.96	8	12.89	12.80	1	1,903	0.05%
2022/10/28	0	12.85	0	0.00	12.85	0	1,886	0.00%
2022/10/27	10	13.33	11	12.98	13.30	-1	1,853	-0.05%
2022/10/26	21	12.90	16	13.01	12.90	5	1,609	0.31%
2022/10/25	2	12.25	1	12.25	12.05	1	1,457	0.07%
2022/10/21	2	12.00	12	11.92	11.85	-10	1,766	-0.57%
2022/10/20	13	12.66	1	12.25	12.25	12	1,756	0.68%
2022/10/19	1	12.90	5	12.86	13.00	-4	1,650	-0.24%
2022/10/18	2	12.00	0	0.00	11.85	2	1,518	0.13%
2022/10/14	0	0.00	2	11.80	11.80	-2	1,538	-0.13%
2022/10/13	4	11.51	4	11.88	11.20	0	1,715	0.00%
2022/10/12	0	0.00	1	12.05	11.90	-1	1,775	-0.06%
2022/10/11	1	11.85	11	11.80	11.80	-10	1,778	-0.56%
2022/10/07	3	12.35	1	12.55	12.45	2	1,771	0.11%
2022/09/26	1	12.50	0	0.00	12.10	1	1,642	0.06%
2022/09/23	0	0.00	15	13.30	13.30	-15	1,643	-0.91%
2022/09/22	0	13.75	0	0.00	13.65	0	1,650	0.00%
2022/09/21	3	13.85	1	14.05	13.80	2	1,645	0.12%
2022/09/16	0	0.00	36	14.40	14.30	-36	1,652	-2.18%
2022/09/14	0	15.10	0	0.00	14.55	0	1,667	0.00%
2022/09/13	3	14.48	0	0.00	14.65	3	1,677	0.18%
2022/09/12	36	14.63	3	14.42	14.20	33	1,682	1.96%
2022/09/08	1	14.05	0	0.00	14.05	1	1,678	0.06%
2022/09/07	2	13.90	0	0.00	13.90	2	1,680	0.12%
2022/09/06	1	14.05	0	0.00	14.00	1	1,676	0.06%
2022/08/31	0	0.00	3	15.05	15.15	-3	1,669	-0.18%
2022/08/26	0	0.00	2	15.10	15.10	-2	1,643	-0.12%
2022/08/25	1	15.00	0	0.00	15.05	1	1,645	0.06%
2022/08/24	3	14.75	0	0.00	14.65	3	1,637	0.18%
2022/08/23	10	14.55	0	0.00	14.55	10	1,633	0.61%
2022/08/22	5	14.90	2	14.80	14.80	3	1,635	0.18%
2022/08/19	0	0.00	2	15.13	15.10	-2	1,621	-0.12%
2022/08/16	1	15.80	0	0.00	15.80	1	1,555	0.06%
2022/08/15	1	15.70	5	15.88	16.00	-4	1,536	-0.26%
2022/08/12	0	0.00	4	15.56	15.60	-4	1,500	-0.27%
2022/08/11	0	0.00	1	15.50	15.40	-1	1,474	-0.07%
2022/08/10	1	15.15	0	0.00	15.30	1	1,462	0.07%
2022/08/09	4	15.20	0	0.00	15.10	4	1,453	0.28%
2022/08/08	0	0.00	1	15.15	15.15	-1	1,432	-0.07%
2022/08/04	0	0.00	5	14.65	14.45	-5	1,424	-0.35%
2022/08/02	1	14.70	2	14.85	14.80	-1	1,416	-0.07%
2022/08/01	3	15.17	13	15.06	15.20	-10	1,411	-0.71%
2022/07/29	18	15.53	3	15.72	14.90	15	1,405	1.07%
2022/07/28	3	14.87	0	15.10	14.80	3	1,123	0.27%
2022/07/27	2	15.40	0	0.00	15.55	2	1,045	0.19%
2022/07/26	2	15.63	2	16.05	15.40	0	1,021	0.00%
2022/07/22	2	16.30	0	0.00	16.50	2	997	0.20%
2022/07/21	20	16.38	0	0.00	16.45	20	1,002	1.99%
2022/07/20	29	16.89	29	16.88	16.70	0	989	0.00%
2022/07/19	0	0.00	21	16.60	16.60	-21	820	-2.56%
2022/07/18	0	0.00	1	15.10	15.10	-1	754	-0.13%
2022/07/12	1	14.10	0	0.00	14.00	1	777	0.13%
2022/07/08	0	0.00	2	14.78	14.90	-2	778	-0.26%
2022/07/05	1	14.30	1	14.60	14.55	0	807	0.00%
2022/07/04	1	14.05	0	0.00	14.05	1	800	0.12%
2022/07/01	1	14.00	0	0.00	13.50	1	794	0.13%
2022/06/27	1	15.95	1	16.00	15.95	0	776	0.00%
2022/06/23	0	0.00	1	15.15	15.10	-1	830	-0.12%
2022/06/21	0	0.00	1	15.50	15.90	-1	868	-0.12%
2022/06/20	3	15.17	0	0.00	14.95	3	869	0.35%
2022/06/17	0	0.00	5	15.90	15.95	-5	879	-0.57%
2022/06/13	2	17.25	0	0.00	17.20	2	880	0.23%
2022/06/06	0	18.30	0	0.00	18.15	0	1,013	0.00%
2022/05/30	1	18.20	0	0.00	18.30	1	1,091	0.09%
2022/05/23	1	17.95	0	0.00	17.90	1	1,302	0.08%
2022/05/12	0	0.00	0	17.30	16.70	0	1,559	0.00%
2022/05/11	0	0.00	5	17.15	17.10	-5	1,566	-0.32%
2022/05/10	5	17.15	0	0.00	17.55	5	1,591	0.31%
2022/05/09	1	17.45	0	0.00	17.35	1	1,746	0.06%
2022/05/06	16	18.33	2	18.45	17.95	14	1,808	0.77%
2022/05/04	0	19.90	0	0.00	18.90	0	1,850	0.00%
2022/04/29	0	0.00	1	19.20	18.90	-1	1,897	-0.05%
2022/04/28	0	0.00	1	18.55	18.45	-1	1,905	-0.05%
2022/04/27	5	18.19	11	18.15	18.35	-6	1,913	-0.31%
2022/04/26	3	19.08	0	0.00	19.00	3	1,899	0.16%
2022/04/22	0	0.00	1	20.40	20.35	-1	1,907	-0.05%
2022/04/15	2	20.83	0	0.00	20.70	2	2,022	0.10%
2022/04/13	0	0.00	33	21.15	21.15	-33	2,168	-1.52%
2022/04/12	1	20.15	2	20.35	20.65	-1	2,269	-0.04%
2022/04/11	2	20.38	0	0.00	20.15	2	2,306	0.09%
2022/04/07	2	21.05	1	21.05	21.00	1	2,428	0.04%
2022/04/06	0	0.00	2	21.50	21.75	-2	2,552	-0.08%
2022/04/01	1	21.50	2	21.40	21.60	-1	2,840	-0.04%
2022/03/31	2	21.73	1	21.75	21.70	1	3,028	0.03%
2022/03/29	30	22.23	0	0.00	22.10	30	4,740	0.63%
2022/03/28	1	22.35	32	22.48	22.40	-31	5,040	-0.62%
2022/03/25	32	22.32	7	22.71	22.00	25	5,015	0.50%
2022/03/24	0	0.00	2	21.95	21.95	-2	5,028	-0.04%
2022/03/23	6	21.87	0	0.00	21.90	6	5,058	0.12%
2022/03/22	20	21.20	58	21.48	22.00	-38	5,079	-0.75%
2022/03/18	0	0.00	3	21.82	22.00	-3	5,192	-0.06%
2022/03/16	1	21.45	7	21.44	21.30	-6	5,617	-0.11%
2022/03/15	2	21.23	4	21.10	21.10	-2	5,720	-0.03%
2022/03/14	3	21.68	11	21.69	21.70	-8	5,767	-0.14%
2022/03/11	11	21.78	10	21.84	21.90	1	5,789	0.02%
2022/03/10	44	22.48	37	22.72	22.10	7	5,834	0.12%
2022/03/09	3	21.33	5	21.29	21.45	-2	5,889	-0.03%
2022/03/08	3	20.58	13	20.54	20.80	-10	5,952	-0.17%
2022/03/07	2	21.45	1	21.15	21.30	1	5,975	0.02%
2022/03/04	12	22.60	12	22.72	22.55	0	6,033	0.00%
2022/03/03	20	23.08	0	0.00	23.00	20	6,072	0.33%
2022/03/02	50	22.95	51	23.24	23.25	-1	6,121	-0.02%
2022/03/01	58	23.10	45	23.31	22.95	13	6,171	0.21%
2022/02/25	10	22.00	22	21.94	21.80	-12	6,069	-0.20%
2022/02/24	14	21.53	0	0.00	21.50	14	6,106	0.23%
2022/02/23	0	0.00	1	22.35	22.35	-1	6,207	-0.02%
2022/02/22	1	22.05	1	22.10	21.85	0	6,493	0.00%
2022/02/21	1	22.55	0	0.00	22.55	1	6,549	0.02%
2022/02/18	3	22.60	0	0.00	22.90	3	6,650	0.05%
2022/02/17	8	23.43	3	23.25	23.10	5	6,791	0.07%
2022/02/16	8	23.68	11	23.17	23.90	-3	6,815	-0.04%
2022/02/15	1	21.60	1	21.85	21.80	0	6,950	0.00%
2022/02/14	6	21.55	85	21.58	21.30	-79	7,139	-1.11%
2022/02/11	10	22.30	30	22.23	22.10	-20	7,514	-0.27%
2022/02/10	6	21.96	0	0.00	22.30	6	8,106	0.07%
2022/02/09	25	22.17	32	22.23	22.45	-7	8,506	-0.08%
2022/02/08	2	20.80	3	21.57	21.75	-1	8,543	-0.01%
2022/02/07	12	21.03	0	21.85	19.80	12	8,490	0.14%
2022/01/26	1	20.50	0	0.00	20.55	1	8,480	0.01%
2022/01/25	0	0.00	9	20.62	20.55	-9	8,511	-0.11%
2022/01/24	5	21.35	0	0.00	21.15	5	8,542	0.06%
2022/01/21	2	21.65	27	21.82	21.45	-25	8,575	-0.29%
2022/01/20	0	0.00	1	22.10	22.00	-1	8,595	-0.01%
2022/01/19	1	21.95	1	21.95	22.10	0	8,620	0.00%
2022/01/18	2	22.48	1	22.50	22.25	1	8,669	0.01%
2022/01/17	2	22.08	3	22.15	22.30	-1	8,702	-0.01%
2022/01/14	4	21.73	0	0.00	21.75	4	8,757	0.05%
2022/01/13	2	22.55	0	0.00	22.50	2	9,080	0.02%
2022/01/12	4	22.65	0	0.00	22.70	4	9,382	0.04%
2022/01/11	6	22.91	3	22.45	22.60	3	9,861	0.03%
2022/01/10	1	22.70	100	22.60	23.20	-99	10,194	-0.97%
2022/01/07	5	23.24	0	0.00	22.95	5	10,206	0.05%
2022/01/06	25	24.22	8	24.23	23.90	17	10,198	0.17%
2022/01/05	39	24.84	21	25.06	24.85	18	10,309	0.17%
2022/01/04	30	24.32	35	24.53	24.50	-5	10,302	-0.05%
2022/01/03	4	24.85	5	24.86	24.55	-1	10,328	-0.01%
2021/12/30	5	24.78	4	24.70	24.60	1	10,504	0.01%
2021/12/29	26	25.24	25	25.48	25.35	1	10,455	0.01%
2021/12/28	35	26.37	15.3	26.62	26.00	19.7	10,366	0.19%
2021/12/27	12	26.28	16	26.36	27.00	-4	10,120	-0.04%
2021/12/24	98.3	26.42	19.1	26.49	26.55	79.2	9,973	0.79%
2021/12/23	248	26.31	118.2	26.56	27.00	129.9	9,701	1.34%	大買/大賣/鉅額交易
2021/12/22	16	23.81	30	25.24	25.35	-14	8,351	-0.17%
2021/12/21	1	22.85	3	23.12	23.05	-2	8,071	-0.02%
2021/12/20	1	22.90	6	23.15	22.85	-5	8,067	-0.06%
2021/12/17	2	22.60	12	22.86	22.60	-10	8,023	-0.12%
2021/12/16	10	23.10	6	22.98	22.90	4	8,001	0.05%
2021/12/15	7	22.66	0	0.00	22.75	7	7,999	0.09%
2021/12/14	2	22.68	1	23.40	22.40	1	7,994	0.01%
2021/12/13	10	24.36	6	24.65	23.95	4	7,897	0.05%
2021/12/10	0	0.00	4	23.46	23.30	-4	7,561	-0.05%
2021/12/09	5	23.81	11	23.72	23.35	-6	7,664	-0.08%
2021/12/08	1	23.40	2.1	23.69	23.40	-1.1	7,574	-0.01%
2021/12/07	0	23.05	1	23.50	23.50	-1	7,530	-0.01%
2021/12/06	1	22.70	1	23.05	23.15	0	7,512	0.00%
2021/12/03	16	23.68	6	23.83	23.80	10	7,506	0.13%
2021/12/02	0	22.90	12	23.40	23.20	-12	7,408	-0.16%
2021/12/01	0	0.00	4	23.15	23.15	-4	7,493	-0.05%
2021/11/30	10	23.30	7	22.86	23.05	3	7,521	0.04%
2021/11/29	1	22.05	0	0.00	21.95	1	7,474	0.01%
2021/11/26	8	22.84	5	23.06	22.60	3	7,489	0.04%
2021/11/25	6	23.57	4	23.38	23.45	2	7,436	0.03%
2021/11/24	0	0.00	2	22.80	22.90	-2	7,345	-0.03%
2021/11/23	2	23.00	0	0.00	22.55	2	7,339	0.03%
2021/11/22	4	23.36	8	23.99	23.55	-4	7,505	-0.05%
2021/11/19	10	23.68	24	23.42	24.00	-14	7,423	-0.19%
2021/11/18	4	22.26	7	22.42	22.20	-3	7,207	-0.04%
2021/11/17	13	22.34	12	21.95	22.35	1	7,177	0.01%
2021/11/16	11	23.27	10	23.33	23.05	1	7,081	0.01%
2021/11/15	11	23.74	17	23.35	23.50	-6	6,940	-0.09%
2021/11/12	44	24.35	13	23.97	23.85	31	6,852	0.45%
2021/11/11	17.1	24.01	10	23.94	23.50	7.1	6,655	0.11%
2021/11/10	69	24.87	34	24.98	24.60	35	6,471	0.54%
2021/11/09	35	24.29	39	23.83	24.60	-4	6,102	-0.07%
2021/11/08	20	22.99	28	22.66	23.00	-8	5,501	-0.15%
2021/11/05	29	21.37	41	21.41	21.30	-12	5,133	-0.23%
2021/11/04	1	20.60	0	0.00	20.60	1	5,002	0.02%
2021/11/03	0	0.00	20	20.93	20.85	-20	5,125	-0.39%
2021/11/02	5	20.24	0	0.00	20.20	5	5,254	0.10%
2021/11/01	1	20.80	10	20.86	20.70	-9	5,247	-0.17%
2021/10/29	8	20.72	0	0.00	20.25	8	5,226	0.15%
2021/10/28	0	0.00	2	20.90	21.00	-2	5,205	-0.04%
2021/10/27	0	0.00	11	20.46	20.95	-11	5,280	-0.21%
2021/10/26	10	20.34	7	20.95	20.20	3	5,301	0.06%
2021/10/25	6	20.59	1	20.90	20.70	5	5,337	0.09%
2021/10/22	5	20.98	20	21.14	21.15	-15	5,884	-0.25%
2021/10/21	46.1	22.26	26	22.22	21.60	20.1	6,516	0.31%
2021/10/20	25	21.52	5	21.60	21.20	20	6,362	0.31%
2021/10/19	23	21.44	28	21.49	21.60	-5	6,079	-0.08%
2021/10/18	17	20.29	34	20.43	21.00	-17	5,617	-0.30%
2021/10/15	10	18.65	5	18.86	19.10	5	5,286	0.09%
2021/10/14	2	18.53	1	18.75	18.50	1	5,356	0.02%
2021/10/13	2	18.23	1	18.35	18.30	1	5,322	0.02%
2021/10/12	7	19.17	2	19.83	18.60	5	5,170	0.10%
2021/10/08	2	19.00	0	0.00	18.90	2	5,090	0.04%
2021/10/07	4	19.49	8.1	19.36	19.35	-4.1	5,182	-0.08%
2021/10/06	6	18.58	5	18.70	18.40	1	5,038	0.02%
2021/10/05	0	0.00	1	17.45	18.50	-1	5,073	-0.02%
2021/10/04	4	18.53	5	18.60	17.75	-1	5,064	-0.02%
2021/10/01	1	18.40	0	0.00	18.55	1	5,049	0.02%
2021/09/30	3	19.42	6	19.23	19.55	-3	5,039	-0.06%
2021/09/29	2	19.25	5	19.11	18.65	-3	5,046	-0.06%
2021/09/28	5	19.87	10	19.95	19.95	-5	5,086	-0.10%
2021/09/27	1	20.35	1	20.80	20.35	0	5,148	0.00%
2021/09/24	0	0.00	4	20.35	20.50	-4	5,184	-0.08%
2021/09/23	1	20.35	0	0.00	20.05	1	5,245	0.02%
2021/09/22	0	0.00	4	20.18	20.00	-4	5,324	-0.08%
2021/09/16	12	20.94	1	20.75	20.75	11	5,534	0.20%
2021/09/15	1	21.40	15	21.22	21.20	-14	5,608	-0.25%
2021/09/14	13	21.57	13	21.66	21.60	0	5,639	0.00%
2021/09/13	1	21.05	10	21.05	21.00	-9	5,718	-0.16%
2021/09/10	1	20.90	17	20.96	20.80	-16	5,813	-0.28%
2021/09/09	11	20.90	0	0.00	20.90	11	5,966	0.18%
2021/09/08	12	20.93	0	0.00	20.90	12	6,028	0.20%
2021/09/07	4	21.76	0	0.00	21.65	4	6,138	0.07%
2021/09/06	9	22.68	18	22.34	21.90	-9	6,299	-0.14%
2021/09/03	15	21.32	6	21.45	21.35	9	6,268	0.14%
2021/09/02	4	22.08	4	21.75	21.75	0	6,578	0.00%
2021/09/01	2	23.20	4	22.61	22.60	-2	6,793	-0.03%
2021/08/31	2	22.23	3	22.70	22.15	-1	6,930	-0.01%
2021/08/30	1	22.65	1	22.85	22.65	0	7,043	0.00%
2021/08/27	5	22.70	1	22.90	22.95	4	7,230	0.06%
2021/08/26	7	23.15	31	23.37	23.10	-24	7,420	-0.32%
2021/08/25	26	23.14	20	22.89	22.95	6	7,733	0.08%
2021/08/24	12.1	23.01	8	23.71	22.85	4.1	7,820	0.05%
2021/08/23	0	0.00	11	22.03	22.30	-11	7,848	-0.14%
2021/08/20	2	21.38	0	0.00	21.05	2	7,967	0.03%
2021/08/19	2	21.25	1	21.05	20.90	1	8,027	0.01%
2021/08/18	1	20.65	2	21.68	22.00	-1	8,156	-0.01%
2021/08/17	3	21.93	5	22.30	21.00	-2	8,366	-0.02%
2021/08/16	7	22.39	6	22.00	22.25	1	8,497	0.01%
2021/08/13	5	23.23	5	23.13	22.80	0	8,909	0.00%
2021/08/12	2	23.85	9	23.74	23.85	-7	8,963	-0.08%
2021/08/11	11	24.31	8	24.73	23.60	3	9,109	0.03%
2021/08/10	9	25.57	1	26.30	25.20	8	9,133	0.09%
2021/08/09	6	26.49	21	26.66	26.05	-15	9,209	-0.16%
2021/08/06	39	26.27	33	26.10	25.60	6	9,267	0.06%
2021/08/05	5	25.60	6	25.53	25.30	-1	9,258	-0.01%
2021/08/04	3.1	25.50	1	25.50	25.40	2.1	9,342	0.02%
2021/08/03	4	26.11	6	26.09	25.85	-2	9,614	-0.02%
2021/08/02	14	26.54	16.1	26.88	26.55	-2.1	9,883	-0.02%
2021/07/30	11	25.53	5	25.55	25.75	6	9,904	0.06%
2021/07/29	53	25.92	29.1	25.22	25.40	23.9	10,042	0.24%
2021/07/28	33	26.04	56	25.15	25.20	-23	10,144	-0.23%
2021/07/27	65	26.83	33	27.53	26.30	32	9,734	0.33%
2021/07/26	20	25.76	17.3	25.64	25.90	2.7	9,183	0.03%
2021/07/23	1	24.00	1	23.50	23.55	0	9,102	0.00%
2021/07/22	1	24.10	3	23.85	23.25	-2	9,337	-0.02%
2021/07/21	2	23.10	1	23.70	23.05	1	9,634	0.01%
2021/07/20	2	24.00	1	23.95	23.75	1	10,097	0.01%
2021/07/19	4	24.60	1	24.30	24.25	3	10,065	0.03%
2021/07/16	2	24.98	4	24.88	24.85	-2	10,094	-0.02%
2021/07/15	1	24.20	4	24.43	24.65	-3	10,091	-0.03%
2021/07/14	12	24.10	6	24.43	23.85	6	10,097	0.06%
2021/07/13	11	25.68	14	24.49	24.15	-3	9,985	-0.03%
2021/07/12	6	24.83	2	24.95	25.25	4	9,952	0.04%
2021/07/09	5	25.29	3	25.10	25.00	2	9,914	0.02%
2021/07/08	3	25.65	3	25.63	25.60	0	9,964	0.00%
2021/07/07	9	25.43	16.1	25.64	25.35	-7.1	10,006	-0.07%
2021/07/06	5	25.86	6	25.70	25.65	-1	10,041	-0.01%
2021/07/05	19	26.39	4	26.16	26.45	15	10,210	0.15%
2021/07/02	9	25.32	12	25.84	25.30	-3	10,406	-0.03%
2021/07/01	0	0.00	5	25.92	25.55	-5	10,493	-0.05%
2021/06/30	5	25.99	14	26.09	25.85	-9	10,595	-0.08%
2021/06/29	9	26.01	9	26.16	25.60	0	10,873	0.00%
2021/06/28	13	26.32	34	26.59	26.25	-21	11,111	-0.19%
2021/06/25	8	27.15	6	27.58	26.90	2	11,160	0.02%
2021/06/24	8	27.02	10	27.30	27.20	-2	11,083	-0.02%
2021/06/23	11	26.85	4	27.06	26.40	7	11,158	0.06%
2021/06/22	11	27.27	16	27.18	26.75	-5	11,554	-0.04%
2021/06/21	16	27.48	9	27.58	27.25	7	11,582	0.06%
2021/06/18	17	28.62	18	28.71	28.95	-1	12,734	-0.01%
2021/06/17	8	27.94	6	27.87	28.00	2	12,614	0.02%
2021/06/16	12	28.68	7	28.96	28.30	5	12,653	0.04%
2021/06/15	15	29.09	8	29.25	29.20	7	12,668	0.06%
2021/06/11	14	28.84	3	28.70	28.30	11	13,381	0.08%
2021/06/10	24	29.80	14	29.62	28.75	10	13,691	0.07%
2021/06/09	20	28.79	28	28.97	28.40	-8	13,488	-0.06%
2021/06/08	21	27.79	37.1	28.25	28.05	-16.1	13,317	-0.12%
2021/06/07	13	26.94	12	27.16	26.95	1	13,176	0.01%
2021/06/04	11	28.52	9	28.78	28.10	2	13,081	0.02%
2021/06/03	12	29.10	7	29.31	29.35	5	12,917	0.04%
2021/06/02	36	29.57	29	29.08	28.90	7	12,728	0.05%
2021/06/01	0	0.00	5	27.05	27.55	-5	12,238	-0.04%
2021/05/31	4	25.00	6	25.24	25.05	-2	12,379	-0.02%
2021/05/28	15	24.80	15	25.13	24.75	0	12,336	0.00%
2021/05/27	6	24.33	2	24.48	24.20	4	12,338	0.03%
2021/05/26	2	25.08	7	24.66	24.75	-5	12,313	-0.04%
2021/05/25	88	25.48	98	25.28	25.00	-10	12,225	-0.08%
2021/05/24	13	23.37	23	23.22	24.00	-10	12,164	-0.08%
2021/05/21	58	25.10	24	24.43	24.20	34	12,169	0.28%
2021/05/20	0	0.00	3.1	24.60	24.60	-3.1	11,932	-0.03%
2021/05/19	10	21.97	17.1	22.43	22.40	-7.1	12,046	-0.06%
2021/05/18	5	20.44	10.2	21.09	21.55	-5.2	12,370	-0.04%
2021/05/17	6	19.71	44.3	20.09	19.60	-38.3	12,405	-0.31%
2021/05/14	15	22.91	58	21.82	21.75	-43	12,332	-0.35%
2021/05/13	7	23.01	8	23.17	23.00	-1	12,184	-0.01%
2021/05/12	20	25.84	10.2	26.38	25.55	9.9	12,101	0.08%
2021/05/11	28	29.51	13	28.62	28.35	15	12,068	0.12%
2021/05/10	25.2	31.19	20.1	30.67	31.45	5.1	11,997	0.04%
2021/05/07	15	27.82	28	27.74	28.60	-13	12,049	-0.11%
2021/05/06	22	28.38	13	28.45	26.70	9	11,972	0.07%
2021/05/05	32	27.95	25.1	27.75	27.65	6.9	11,813	0.06%
2021/05/04	13.1	26.34	29.4	26.80	26.20	-16.3	11,670	-0.14%
2021/05/03	20	30.09	9	29.53	28.65	11	11,560	0.10%
2021/04/29	5	31.19	13.1	31.48	31.00	-8.1	11,524	-0.07%
2021/04/28	59	33.13	23	31.68	31.25	36	11,436	0.31%
2021/04/27	28	33.18	18.1	33.39	32.30	9.9	11,254	0.09%
2021/04/26	49.2	31.96	30.8	33.16	32.60	18.3	10,983	0.17%
2021/04/23	19	27.65	15	29.16	30.65	4	10,542	0.04%
2021/04/22	3	28.40	3	28.28	27.90	0	10,540	0.00%
2021/04/21	3	31.57	0	0.00	31.00	3	10,573	0.03%
2021/04/20	3	31.77	4	31.85	31.70	-1	10,615	-0.01%
2021/04/19	6	32.93	4	33.68	32.75	2	10,752	0.02%
2021/04/16	7	34.61	13	35.77	36.30	-6	10,808	-0.06%
2021/04/15	1	32.40	1	32.80	33.00	0	10,947	0.00%
2021/04/14	32	30.90	8	32.66	31.90	24	11,113	0.22%
2021/04/13	8	36.67	11	33.87	33.20	-3	11,241	-0.03%
2021/04/12	11	37.41	14	37.60	36.50	-3	11,296	-0.03%
2021/04/09	51	38.07	11	38.13	37.80	40	11,456	0.35%
2021/04/08	54.3	39.91	39	39.62	39.85	15.3	11,332	0.13%
2021/04/07	12.2	39.34	6.2	39.87	40.50	6	11,139	0.05%
2021/04/06	9.2	34.73	27.2	36.52	36.85	-18	11,109	-0.16%
2021/04/01	59.2	32.35	24.2	32.82	33.50	35	11,321	0.31%
2021/03/31	17	30.34	20.6	30.09	30.70	-3.6	11,137	-0.03%
2021/03/30	15	28.42	21	28.30	27.95	-6	11,109	-0.05%
2021/03/29	21.1	27.67	6	27.89	27.55	15.1	11,221	0.13%
2021/03/26	6	27.33	11	27.89	28.00	-5	11,462	-0.04%
2021/03/25	59.2	27.87	47	27.94	27.90	12.2	11,748	0.10%
2021/03/24	11	25.65	10	26.02	26.75	1	12,908	0.01%
2021/03/23	69.2	26.14	41	25.40	24.35	28.2	13,165	0.21%
2021/03/22	0	0.00	3.1	26.40	26.40	-3.1	12,040	-0.03%
2021/03/19	5	24.00	11	24.00	24.00	-6	12,104	-0.05%
2021/03/18	0	0.00	6	21.85	21.85	-6	12,247	-0.05%
2021/03/17	12	19.75	21	19.18	19.90	-9	12,261	-0.07%
2021/03/16	8	18.33	7	18.43	19.00	1	11,553	0.01%
2021/03/15	10	17.95	9	18.04	18.05	1	11,407	0.01%
2021/03/12	1	17.50	18	17.61	17.65	-17	11,400	-0.15%
2021/03/11	1	17.05	15	17.43	17.30	-14	11,544	-0.12%
2021/03/10	0	0.00	2	17.38	16.95	-2	12,278	-0.02%
2021/03/09	0	0.00	3	16.90	16.95	-3	12,373	-0.02%
2021/03/08	2	17.05	0	0.00	16.75	2	12,498	0.02%
2021/03/05	5	16.87	2	16.90	16.80	3	12,764	0.02%
2021/03/04	38	17.69	31	17.47	17.30	7	12,865	0.05%
2021/03/03	3	17.13	10	17.26	17.20	-7	12,877	-0.05%
2021/03/02	21	17.63	31	17.22	17.35	-10	13,058	-0.08%
2021/02/26	5	17.40	15	17.62	17.70	-10	13,319	-0.08%
2021/02/25	11	17.42	51	17.50	17.50	-40	13,530	-0.30%
2021/02/24	10	17.60	19	17.73	17.50	-9	13,848	-0.06%
2021/02/23	8	17.78	2	17.65	17.60	6	14,549	0.04%
2021/02/22	28	18.94	15	18.84	18.75	13	16,106	0.08%
2021/02/19	13	18.42	12	18.58	18.40	1	16,893	0.01%
2021/02/18	26	18.57	37	18.68	18.50	-11	17,339	-0.06%
2021/02/17	0	0.00	41	17.65	17.65	-41	17,392	-0.24%
2021/02/05	0	0.00	7	16.28	16.05	-7	18,457	-0.04%
2021/02/04	1	16.20	8	16.15	16.15	-7	18,575	-0.04%
2021/02/03	8	16.27	5	16.20	16.10	3	18,747	0.02%
2021/02/02	2	15.90	13	15.97	16.05	-11	19,260	-0.06%
2021/02/01	8	15.74	38.2	15.38	16.00	-30.2	20,419	-0.15%
2021/01/29	59	14.83	16	15.17	15.65	43	21,208	0.20%
2021/01/28	0	0.00	11	14.30	14.30	-11	21,057	-0.05%
2021/01/27	0	0.00	2	13.98	14.05	-2	21,126	-0.01%
2021/01/26	1	13.75	0	0.00	13.70	1	21,214	0.00%
2021/01/25	11	13.95	0	0.00	14.30	11	21,304	0.05%
2021/01/22	0	0.00	4	13.40	13.60	-4	21,881	-0.02%
2021/01/20	1	14.00	25	13.84	13.65	-24	22,944	-0.10%
2021/01/19	5	14.72	1	14.95	14.50	4	22,992	0.02%
2021/01/18	0	0.00	7	14.74	14.90	-7	23,412	-0.03%
2021/01/15	1.2	15.00	6	15.25	14.70	-4.8	24,096	-0.02%
2021/01/14	9	15.54	12	15.28	15.30	-3	25,209	-0.01%
2021/01/13	4.1	15.17	6	15.37	15.10	-1.9	25,440	-0.01%
2021/01/12	10.1	15.62	11	15.60	15.40	-0.9	25,401	0.00%
2021/01/11	1	16.95	5	16.55	16.65	-4	25,317	-0.02%
2021/01/08	9	17.04	12	17.15	16.60	-3	25,313	-0.01%
2021/01/07	13	16.82	1	16.65	16.85	12	25,274	0.05%
2021/01/06	16	16.36	33	16.45	16.50	-17	25,542	-0.07%
2021/01/05	6	16.92	15	17.00	17.00	-9	25,605	-0.04%
2021/01/04	41	17.93	32.3	17.63	17.50	8.7	25,605	0.03%
2020/12/31	16	17.60	15	17.25	17.25	1	25,391	0.00%
2020/12/30	7	17.32	49	17.36	17.40	-42	25,329	-0.17%
2020/12/29	21	17.59	6	17.46	17.30	15	25,250	0.06%
2020/12/28	43	18.13	43	17.97	17.65	0	25,122	0.00%
2020/12/25	29	17.58	33	17.45	17.25	-4	24,821	-0.02%
2020/12/24	21	17.58	8	17.46	17.50	13	24,665	0.05%
2020/12/23	40	17.80	3	17.75	17.55	37	24,380	0.15%
2020/12/22	15	17.81	41	17.62	17.05	-26	24,245	-0.11%
2020/12/21	40.8	18.86	26	18.39	18.05	14.8	23,970	0.06%
2020/12/18	153.3	18.83	46	19.22	18.70	107.3	23,684	0.45%	大買/鉅額交易
2020/12/17	6	17.98	66	18.08	18.20	-60	22,522	-0.27%
2020/12/16	3	16.35	31	16.48	16.55	-28	22,164	-0.13%
2020/12/15	13	16.33	5	16.30	16.20	8	22,041	0.04%
2020/12/14	53	16.73	32	16.76	16.60	21	21,951	0.10%
2020/12/11	27	15.87	8	15.88	16.00	19	21,725	0.09%
2020/12/10	16	17.09	15	17.15	16.65	1	21,536	0.00%
2020/12/09	23	17.20	4	17.05	17.05	19	21,348	0.09%
2020/12/08	5	17.92	26	18.10	17.90	-21	21,085	-0.10%
2020/12/07	48	18.09	38	17.97	17.70	10	20,932	0.05%
2020/12/04	97	18.40	80	18.29	17.95	17	20,725	0.08%
2020/12/03	7	17.62	1	17.55	17.45	6	19,960	0.03%
2020/12/02	9	17.80	7	17.75	17.70	2	19,873	0.01%
2020/12/01	31	18.36	14	18.32	18.30	17	19,753	0.09%
2020/11/30	16	18.15	5	18.15	18.10	11	19,546	0.06%
2020/11/27	15	17.80	2	17.75	17.85	13	19,607	0.07%
2020/11/26	15	18.93	42	18.99	18.75	-27	19,397	-0.14%
2020/11/25	45	19.48	69	19.02	18.95	-24	19,171	-0.13%
2020/11/24	24	18.85	28	18.73	18.65	-4	18,775	-0.02%
2020/11/23	40	19.30	57	19.13	19.00	-17	18,562	-0.09%
2020/11/20	39	18.93	32	19.09	19.20	7	18,218	0.04%
2020/11/19	231	19.42	216	19.59	19.10	15	17,425	0.09%	大買/大賣/
2020/11/18	79	18.33	101	18.43	18.55	-22	15,774	-0.14%	大賣/
2020/11/17	107	17.81	80	17.60	17.25	27	14,842	0.18%	大買/
2020/11/16	37	17.16	28	17.21	17.30	9	14,314	0.06%
2020/11/13	55	17.24	52	17.46	17.30	3	14,107	0.02%
2020/11/12	6	16.20	6	16.28	16.20	0	13,180	0.00%
2020/11/11	5	16.30	8	16.22	16.15	-3	13,049	-0.02%
2020/11/10	44	16.59	87	16.62	16.55	-43	12,829	-0.34%
2020/11/09	193	16.96	115	16.95	17.05	78	12,241	0.64%	大買/大賣/
2020/11/06	24	16.40	126	16.51	16.60	-102	10,997	-0.93%	大賣/鉅額交易
2020/11/05	28	15.24	22	15.17	15.10	6	9,976	0.06%
2020/11/04	48	15.17	20	14.88	15.25	28	9,771	0.29%
2020/11/03	5	14.84	61	14.84	14.70	-56	9,658	-0.58%
2020/11/02	16	14.99	19	14.93	14.70	-3	9,540	-0.03%
2020/10/30	47	15.58	128	15.50	15.00	-81	9,403	-0.86%	大賣/
2020/10/29	88	15.09	20	15.06	15.10	68	8,786	0.77%
2020/10/28	157	15.55	155	15.38	15.50	2	8,453	0.02%	大買/大賣/
2020/10/27	43	14.48	71	14.56	14.45	-28	7,583	-0.37%
2020/10/26	65	14.89	46	14.85	14.70	19	7,463	0.25%
2020/10/23	52	14.85	31	14.97	15.05	21	7,132	0.29%
2020/10/22	175	14.18	95	14.66	14.95	80	6,473	1.24%	大買/
2020/10/21	34	13.01	19	13.08	13.60	15	5,302	0.28%
2020/10/20	1	12.45	0	0.00	12.40	1	4,980	0.02%
2020/10/19	14	12.58	30	12.53	12.60	-16	4,951	-0.32%
2020/10/16	4	12.65	1	12.30	12.30	3	4,874	0.06%
2020/10/15	10	12.65	4	13.06	12.55	6	4,772	0.13%
2020/10/14	102	13.01	102	13.04	13.00	0	4,618	0.00%	大買/大賣/
2020/10/13	80	12.20	72	12.31	12.40	8	4,163	0.19%
2020/10/12	7	11.34	5	11.55	11.30	2	3,893	0.05%
2020/10/07	5	11.15	1	11.25	11.25	4	3,885	0.10%
2020/10/05	0	0.00	5	10.83	11.00	-5	3,877	-0.13%
2020/09/30	11	11.14	11	10.90	10.90	0	3,861	0.00%
2020/09/25	0	0.00	10	10.85	10.70	-10	3,799	-0.26%
2020/09/24	10	10.90	2	11.05	11.05	8	3,692	0.22%
2020/09/23	1	11.25	1	11.85	11.20	0	3,630	0.00%
2020/09/22	21	12.39	18	12.58	11.75	3	3,599	0.08%
2020/09/21	157	11.50	167	11.98	12.35	-10	3,146	-0.32%	大買/大賣/
2020/09/16	1	11.15	5	11.21	11.15	-4	2,913	-0.14%
2020/09/15	2	11.00	0	0.00	11.00	2	2,885	0.07%
2020/09/14	0	0.00	6	10.85	10.95	-6	2,883	-0.21%
2020/09/11	3	10.83	0	0.00	10.75	3	2,872	0.10%
2020/09/10	2	10.95	0	0.00	10.95	2	2,840	0.07%
2020/09/09	0	0.00	5	11.00	11.00	-5	2,828	-0.18%
2020/09/07	2	11.15	5	11.52	11.20	-3	2,771	-0.11%
2020/09/04	5	11.23	0	0.00	11.25	5	2,752	0.18%
2020/09/03	24	11.75	15	11.55	11.40	9	2,712	0.33%
2020/09/02	17	11.79	10	11.99	11.90	7	2,642	0.26%
2020/09/01	1	11.25	0	0.00	11.35	1	2,443	0.04%
2020/08/28	0	0.00	2	10.60	10.55	-2	2,364	-0.08%
2020/08/27	11	11.09	16	10.94	10.80	-5	2,341	-0.21%
2020/08/25	11	11.22	9	11.38	11.45	2	2,334	0.09%
2020/08/24	8	11.56	10	11.60	11.30	-2	2,319	-0.09%
2020/08/21	0	0.00	1	11.00	10.95	-1	2,260	-0.04%
2020/08/20	1	10.80	3	10.77	10.75	-2	2,208	-0.09%
2020/08/19	64	11.74	58	11.76	11.75	6	2,095	0.29%
2020/08/18	25	10.60	3	10.70	11.10	22	1,767	1.24%
2020/08/17	3	9.90	4	10.03	10.10	-1	1,502	-0.07%
2020/08/06	0	0.00	2	9.86	9.90	-2	1,450	-0.14%
2020/08/05	1	10.00	2	9.84	9.84	-1	1,453	-0.07%
2020/08/04	2	9.92	0	0.00	9.90	2	1,465	0.14%
2020/08/03	0	0.00	1	9.78	9.71	-1	1,500	-0.07%
2020/07/30	0	0.00	7	9.78	9.78	-7	1,519	-0.46%
2020/07/29	9	10.21	0	0.00	9.80	9	1,516	0.59%
2020/07/28	0	0.00	20	9.84	10.05	-20	1,425	-1.40%
2020/07/27	2	9.54	0	0.00	9.37	2	1,378	0.15%
2020/07/24	5	9.40	0	0.00	9.31	5	1,407	0.36%
2020/07/23	6	9.68	0	0.00	9.63	6	1,403	0.43%
2020/07/22	6	9.72	1	9.71	9.74	5	1,405	0.36%
2020/07/21	3	9.69	0	0.00	9.60	3	1,399	0.21%
2020/07/17	2	9.60	0	0.00	9.57	2	1,395	0.14%
2020/07/16	0	0.00	1	9.92	9.87	-1	1,388	-0.07%
2020/07/15	3	10.11	0	0.00	10.00	3	1,382	0.22%
2020/07/13	1	10.10	0	0.00	10.10	1	1,257	0.08%
2020/07/10	1	9.85	0	0.00	9.87	1	1,223	0.08%
2020/07/09	1	10.05	0	0.00	10.00	1	1,215	0.08%
2020/07/08	0	0.00	10	10.10	10.15	-10	1,202	-0.83%
2020/07/01	3	10.05	4	10.19	10.05	-1	1,164	-0.09%
2020/06/30	10	9.79	0	0.00	9.72	10	1,022	0.98%
2020/06/24	0	0.00	5	9.84	9.79	-5	1,016	-0.49%
2020/06/22	0	0.00	10	9.94	9.92	-10	1,041	-0.96%
2020/06/18	0	0.00	1	9.83	9.88	-1	1,036	-0.10%
2020/06/15	10	9.41	0	0.00	9.41	10	1,081	0.92%
2020/06/12	0	0.00	4	9.39	9.50	-4	1,216	-0.33%
2020/06/11	4	9.91	6	10.10	9.64	-2	1,226	-0.16%
2020/06/10	6	9.96	0	0.00	9.95	6	1,217	0.49%
2020/06/05	1	10.10	1	10.20	10.10	0	1,260	0.00%
2020/06/02	3	10.15	16	10.43	10.10	-13	1,269	-1.02%
2020/05/29	11	10.06	2	10.28	9.94	9	1,190	0.76%
2020/05/28	1	9.49	0	0.00	9.55	1	1,124	0.09%
2020/05/27	0	0.00	1	9.64	9.57	-1	1,136	-0.09%
2020/05/25	1	9.49	0	0.00	9.46	1	1,151	0.09%
2020/05/21	6	10.00	0	0.00	9.96	6	1,151	0.52%
2020/05/18	0	0.00	1	10.00	9.92	-1	1,150	-0.09%
2020/05/15	0	0.00	5	9.93	9.70	-5	1,146	-0.44%
2020/05/14	5	10.10	0	0.00	9.81	5	1,145	0.44%
2020/05/11	1	10.25	0	0.00	10.20	1	1,159	0.09%
2020/05/08	4	10.25	9	10.82	10.40	-5	1,174	-0.43%
2020/05/04	7	10.46	3	10.68	10.10	4	1,141	0.35%
2020/04/30	1	9.95	0	0.00	10.00	1	1,085	0.09%
2020/04/29	0	0.00	2	10.03	10.15	-2	1,061	-0.19%
2020/04/24	0	0.00	1	8.94	8.93	-1	1,058	-0.09%
2020/04/23	1	8.76	1	8.62	8.80	0	1,081	0.00%
2020/04/17	0	0.00	1	9.23	8.88	-1	1,101	-0.09%
2020/04/16	1	8.82	1	9.14	9.03	0	1,101	0.00%
2020/04/15	0	0.00	1	8.94	8.91	-1	1,112	-0.09%
2020/04/13	1	8.53	0	0.00	8.56	1	1,181	0.08%
2020/04/09	0	0.00	3	8.77	8.58	-3	1,224	-0.24%
2020/04/08	1	8.37	0	0.00	8.40	1	1,281	0.08%
2020/04/01	0	0.00	1	8.02	8.05	-1	1,319	-0.08%
2020/03/27	1	7.87	0	0.00	7.92	1	1,333	0.07%
2020/03/26	0	0.00	1	7.94	7.94	-1	1,354	-0.07%
2020/03/19	0	0.00	4	6.80	6.75	-4	1,442	-0.28%
2020/03/17	1	7.45	0	0.00	7.44	1	1,287	0.08%
2020/03/16	0	0.00	2	8.16	7.80	-2	1,285	-0.16%
2020/03/13	5	7.94	30	7.91	8.12	-25	1,275	-1.96%
2020/03/12	0	0.00	1	8.75	8.78	-1	1,243	-0.08%
2020/03/11	2	9.61	46	9.61	9.50	-44	1,229	-3.58%
2020/03/10	1	9.20	1	9.50	9.57	0	1,241	0.00%
2020/03/09	2	9.88	0	0.00	9.55	2	1,246	0.16%
2020/03/03	0	0.00	11	10.15	10.10	-11	1,284	-0.86%
2020/03/02	1	9.89	0	0.00	9.97	1	1,294	0.08%
2020/02/27	6	10.29	2	10.28	10.05	4	1,296	0.31%
2020/02/26	9	10.36	0	0.00	10.40	9	1,345	0.67%
2020/02/24	2	10.65	0	0.00	10.60	2	1,349	0.15%
2020/02/14	3	10.95	0	0.00	10.85	3	1,550	0.19%
2020/02/13	0	0.00	5	10.90	10.85	-5	1,556	-0.32%
2020/02/12	5	11.10	6	10.94	11.00	-1	1,559	-0.06%
2020/02/11	5	10.90	1	10.95	10.75	4	1,519	0.26%
2020/02/10	47	11.15	0	0.00	10.90	47	1,491	3.15%
2020/02/07	0	0.00	24	10.60	10.60	-24	1,417	-1.69%
2020/02/06	0	0.00	8	10.76	10.80	-8	1,417	-0.56%
2020/02/05	8	10.45	3	10.40	10.40	5	1,424	0.35%
2020/02/04	3	10.45	0	0.00	10.50	3	1,422	0.21%
2020/01/30	2	10.88	5	11.00	10.80	-3	1,658	-0.18%
2020/01/20	0	0.00	1	11.80	12.00	-1	1,710	-0.06%
2020/01/17	0	0.00	7	12.05	11.90	-7	1,703	-0.41%
2020/01/15	3	12.00	6	12.05	11.90	-3	1,680	-0.18%
2020/01/13	1	11.85	3	11.90	11.90	-2	1,662	-0.12%
2020/01/09	4	11.65	0	0.00	11.70	4	1,690	0.24%
2020/01/08	19	12.20	11	12.02	11.75	8	1,704	0.47%
2020/01/07	2	12.35	2	12.05	12.00	0	1,673	0.00%
2020/01/06	1	12.00	8	12.00	11.95	-7	1,645	-0.43%
2020/01/03	2	12.30	0	0.00	12.20	2	1,645	0.12%
2020/01/02	0	0.00	1	12.75	12.50	-1	1,611	-0.06%
2019/12/31	0	0.00	10	12.10	12.10	-10	1,544	-0.65%
2019/12/30	8	12.23	8	12.19	12.20	0	1,538	0.00%
2019/12/27	1	12.10	2	12.03	12.00	-1	1,536	-0.07%
2019/12/20	21	12.07	16	12.13	12.20	5	1,525	0.33%
2019/12/19	0	0.00	10	11.89	11.95	-10	1,498	-0.67%
2019/12/18	6	11.73	0	0.00	11.70	6	1,452	0.41%
2019/12/17	5	11.60	3	11.67	11.70	2	1,448	0.14%
2019/12/06	1	11.60	0	0.00	11.55	1	1,511	0.07%
2019/12/04	5	11.65	1	11.80	11.75	4	1,499	0.27%
2019/12/03	0	0.00	2	11.70	11.60	-2	1,493	-0.13%
2019/11/29	7	11.43	0	0.00	11.40	7	1,521	0.46%
2019/11/28	0	0.00	3	11.58	11.60	-3	1,521	-0.20%
2019/11/27	0	0.00	4	11.55	11.55	-4	1,523	-0.26%
2019/11/25	12	11.60	11	11.57	11.45	1	1,507	0.07%
2019/11/21	7	11.09	0	0.00	11.15	7	1,512	0.46%
2019/11/20	1	11.20	0	0.00	11.10	1	1,511	0.07%
2019/11/19	1	10.95	0	0.00	11.05	1	1,491	0.07%
2019/11/18	2	11.05	17	11.11	11.15	-15	1,473	-1.02%
2019/11/15	2	10.43	0	0.00	10.40	2	1,355	0.15%
2019/11/13	6	10.56	1	10.65	10.55	5	1,380	0.36%
2019/11/12	5	10.70	0	0.00	10.70	5	1,392	0.36%
2019/11/11	0	0.00	10	10.95	10.65	-10	1,417	-0.71%
2019/11/08	10	10.83	0	0.00	10.85	10	1,425	0.70%
2019/11/06	0	0.00	10	10.85	10.85	-10	1,531	-0.65%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	2	11.00	2	10.98	10.90	0	1,921	0.00%
2019/10/31	0	0.00	7	11.25	11.30	-7	2,049	-0.34%
2019/10/30	3	11.35	3	11.35	11.45	0	2,045	0.00%
2019/10/29	35	12.09	4	12.34	11.55	31	2,050	1.51%
2019/10/28	0	0.00	44	11.88	11.90	-44	1,876	-2.34%
2019/10/25	5	10.85	0	0.00	10.85	5	1,808	0.28%
2019/10/23	0	0.00	3	10.92	10.95	-3	1,916	-0.16%
2019/10/21	0	0.00	8	10.85	10.85	-8	1,986	-0.40%
2019/10/18	0	0.00	6	10.98	10.90	-6	2,002	-0.30%
2019/10/16	7	10.70	20	10.82	10.80	-13	2,083	-0.62%
2019/10/15	8	10.55	0	0.00	10.65	8	2,085	0.38%
2019/10/14	4	10.59	0	0.00	10.50	4	2,117	0.19%
2019/10/09	5	10.55	0	0.00	10.65	5	2,202	0.23%
2019/10/04	5	10.75	0	0.00	10.70	5	2,814	0.18%
2019/10/03	1	10.80	14	10.83	10.80	-13	2,860	-0.45%
2019/10/01	10	10.60	0	0.00	10.70	10	3,030	0.33%
2019/09/27	7	10.70	0	0.00	10.55	7	3,095	0.23%
2019/09/25	3	11.15	0	0.00	11.15	3	3,260	0.09%
2019/09/20	0	0.00	1	11.65	11.45	-1	4,147	-0.02%
2019/09/19	0	0.00	4	11.45	11.45	-4	4,592	-0.09%
2019/09/18	2	11.25	0	0.00	11.30	2	4,891	0.04%
2019/09/17	0	0.00	1	11.30	11.30	-1	5,120	-0.02%
2019/09/16	0	0.00	2	11.43	11.40	-2	5,180	-0.04%
2019/09/12	0	0.00	4	11.24	11.35	-4	5,199	-0.08%
2019/09/10	6	11.10	0	0.00	11.05	6	5,257	0.11%
2019/09/04	2	11.50	1	11.45	11.35	1	5,296	0.02%
2019/09/03	0	0.00	5	11.30	11.25	-5	5,253	-0.10%
2019/09/02	0	0.00	5	11.15	11.25	-5	5,238	-0.10%
2019/08/30	6	11.10	10	11.20	11.10	-4	5,244	-0.08%
2019/08/29	8	11.18	0	0.00	11.15	8	5,241	0.15%
2019/08/28	5	11.35	3	11.40	11.35	2	5,263	0.04%
2019/08/27	12	11.42	0	0.00	11.35	12	5,327	0.23%
2019/08/26	3	11.40	14	11.51	11.65	-11	5,330	-0.21%
2019/08/22	5	11.40	0	0.00	11.35	5	5,674	0.09%
2019/08/20	5	11.70	0	0.00	11.50	5	5,944	0.08%
2019/08/19	5	11.50	1	11.60	11.65	4	5,919	0.07%
2019/08/16	10	11.43	0	0.00	11.40	10	5,906	0.17%
2019/08/15	1	11.35	0	0.00	11.35	1	5,894	0.02%
2019/08/14	5	11.94	2	11.75	11.65	3	5,880	0.05%
2019/08/08	12	12.65	15	12.41	12.40	-3	5,792	-0.05%
2019/08/07	6	12.25	0	0.00	12.30	6	5,742	0.10%
2019/08/06	132	12.54	125	12.75	12.25	7	5,674	0.12%	大買/大賣/
2019/08/05	10	12.10	23	12.01	12.15	-13	5,412	-0.24%
2019/08/02	15	12.01	2	12.23	11.70	13	5,353	0.24%
2019/08/01	13	11.75	13	11.83	11.75	0	5,270	0.00%
2019/07/31	1	11.60	0	0.00	11.60	1	5,230	0.02%
2019/07/30	11	12.01	0	0.00	11.50	11	5,202	0.21%
2019/07/29	1	11.90	0	0.00	11.90	1	5,169	0.02%
2019/07/25	3	12.25	1	12.40	12.20	2	5,143	0.04%
2019/07/24	1	11.90	0	0.00	12.05	1	5,046	0.02%
2019/07/23	0	0.00	3	12.12	12.00	-3	5,015	-0.06%
2019/07/22	2	12.08	0	0.00	12.05	2	4,982	0.04%
2019/07/19	5	12.31	1	12.45	12.05	4	4,969	0.08%
2019/07/18	0	0.00	6	12.18	12.00	-6	4,897	-0.12%
2019/07/17	0	0.00	25	11.95	12.05	-25	4,864	-0.51%
2019/07/16	4	12.28	1	12.35	12.20	3	4,855	0.06%
2019/07/15	7	11.84	0	0.00	12.10	7	4,826	0.15%
2019/07/12	8	12.61	8	12.79	12.40	0	4,734	0.00%
2019/07/11	11	13.35	103	13.62	13.10	-92	4,624	-1.99%	大賣/
2019/07/10	286	13.45	248	13.45	13.75	38	4,472	0.85%	大買/大賣/
2019/07/09	7	12.59	1	12.70	12.50	6	4,137	0.15%
2019/07/08	3	12.65	6	12.83	12.45	-3	4,097	-0.07%
2019/07/05	9	12.46	20	12.40	12.45	-11	4,038	-0.27%
2019/07/04	4	12.95	7	12.99	12.90	-3	4,030	-0.07%
2019/07/03	4	12.93	15	13.02	12.80	-11	3,992	-0.28%
2019/07/02	0	0.00	20	13.16	12.80	-20	4,026	-0.50%
2019/07/01	26	12.98	17	13.00	13.05	9	4,113	0.22%
2019/06/28	14	12.68	7	12.94	13.00	7	4,020	0.17%
2019/06/27	76	12.92	62	13.05	13.00	14	3,877	0.36%
2019/06/26	110	12.31	108	12.53	12.65	2	3,282	0.06%	大買/大賣/
2019/06/25	54	11.80	24	11.71	11.50	30	2,854	1.05%
2019/06/24	30	11.43	18	11.47	11.75	12	2,509	0.48%
2019/06/21	6	10.70	15	11.24	10.70	-9	2,293	-0.39%
2019/06/18	0	0.00	1	10.85	10.70	-1	2,213	-0.05%
2019/06/17	7	10.54	5	10.54	10.45	2	2,136	0.09%
2019/06/12	1	10.05	0	0.00	9.98	1	2,224	0.04%
2019/06/10	5	10.10	0	0.00	10.10	5	2,229	0.22%
2019/06/06	1	10.25	0	0.00	10.15	1	2,238	0.04%
2019/06/04	3	10.63	0	0.00	10.35	3	2,212	0.14%
2019/06/03	11	11.37	11	11.45	10.95	0	2,179	0.00%
2019/05/31	10	10.95	3	10.97	11.05	7	2,114	0.33%
2019/05/30	10	11.05	4	11.19	10.95	6	2,092	0.29%
2019/05/29	19	11.40	18	11.33	11.15	1	2,020	0.05%
2019/05/28	20	10.95	24	11.02	11.40	-4	1,689	-0.24%
2019/05/27	20	10.51	22	10.44	10.40	-2	1,478	-0.14%
2019/05/24	0	0.00	10	10.00	10.10	-10	1,461	-0.68%
2019/05/22	0	0.00	1	10.05	9.92	-1	1,450	-0.07%
2019/05/20	0	0.00	2	9.82	9.82	-2	1,476	-0.14%
2019/05/16	2	9.98	0	0.00	9.85	2	1,512	0.13%
2019/05/15	3	10.03	1	10.10	9.91	2	1,524	0.13%
2019/05/14	13	10.02	2	10.00	10.05	11	1,546	0.71%
2019/05/06	0	0.00	1	9.98	9.85	-1	1,486	-0.07%
2019/05/03	0	0.00	2	9.90	9.97	-2	1,490	-0.13%
2019/05/02	0	0.00	2	9.74	9.74	-2	1,484	-0.13%
2019/04/29	1	9.65	0	0.00	9.60	1	1,483	0.07%
2019/04/26	3	9.85	3	9.84	9.84	0	1,488	0.00%
2019/04/25	1	10.00	0	0.00	9.98	1	1,493	0.07%
2019/04/22	24	10.19	0	0.00	10.15	24	1,480	1.62%
2019/04/18	1	10.25	3	10.35	10.10	-2	1,454	-0.14%
2019/04/16	1	10.40	3	10.40	10.45	-2	1,447	-0.14%
2019/04/11	1	10.55	0	0.00	10.50	1	1,434	0.07%
2019/04/10	6	10.53	7	10.48	10.55	-1	1,397	-0.07%
2019/04/09	1	11.30	20	11.40	11.30	-19	1,314	-1.45%
2019/04/08	29	11.65	12.5	11.63	11.50	16.5	1,295	1.27%
2019/04/03	1	11.45	2	11.60	11.40	-1	1,213	-0.08%
2019/03/29	0	0.00	6	10.81	10.90	-6	1,213	-0.49%
2019/03/28	4	10.83	1	10.95	10.80	3	1,306	0.23%
2019/03/27	5	10.55	0	0.00	10.55	5	1,283	0.39%
2019/03/19	5	10.70	0	0.00	10.60	5	1,246	0.40%
2019/03/14	0	0.00	1	10.50	10.45	-1	1,093	-0.09%
2019/03/13	0	0.00	2	10.38	10.30	-2	1,083	-0.18%
2019/03/11	1	10.10	1	10.05	10.10	0	1,072	0.00%
2019/03/08	1	9.96	0	0.00	10.00	1	1,083	0.09%
2019/03/06	0	0.00	2	10.30	10.25	-2	1,095	-0.18%
2019/03/05	1	10.40	1	10.50	10.35	0	1,104	0.00%
2019/03/04	2	10.28	0	0.00	10.35	2	1,097	0.18%
2019/02/26	1	10.30	0	0.00	10.30	1	1,102	0.09%
2019/02/25	4	10.61	13	10.57	10.65	-9	1,101	-0.82%
2019/02/22	5	10.25	0	0.00	10.25	5	1,058	0.47%
2019/02/19	0	0.00	2	10.48	10.20	-2	1,086	-0.18%
2019/02/18	0	0.00	3	10.28	10.35	-3	1,064	-0.28%
2019/02/14	1	10.15	2	10.15	9.93	-1	1,030	-0.10%
2019/02/13	3	10.00	6	10.05	10.00	-3	1,015	-0.30%
2019/02/12	0	0.00	3	9.60	9.73	-3	979	-0.31%
2019/02/11	0	0.00	4	9.45	9.48	-4	984	-0.41%
2019/01/25	0	0.00	1	9.70	9.58	-1	1,051	-0.10%
2019/01/18	0	0.00	1	9.64	9.56	-1	1,107	-0.09%
2019/01/17	0	0.00	1	9.53	9.41	-1	1,116	-0.09%
2019/01/16	0	0.00	1	9.40	9.40	-1	1,117	-0.09%
2019/01/14	1	9.27	0	0.00	9.22	1	1,110	0.09%
2019/01/11	1	9.34	0	0.00	9.33	1	1,114	0.09%
2019/01/04	1	9.20	0	0.00	9.24	1	1,174	0.09%
2019/01/03	1	9.52	0	0.00	9.51	1	1,187	0.08%
2018/12/28	1	9.73	0	0.00	9.71	1	1,223	0.08%
2018/12/27	0	0.00	1	9.77	9.77	-1	1,247	-0.08%
2018/12/26	15	10.06	20	10.16	9.75	-5	1,241	-0.40%
2018/12/25	0	0.00	2	10.45	10.30	-2	1,209	-0.17%
2018/12/24	6	10.73	4	10.78	10.60	2	1,155	0.17%
2018/12/22	11	10.59	0	0.00	10.35	11	1,047	1.05%
2018/12/21	100	10.22	112	10.37	10.45	-12	1,001	-1.20%	大賣/
2018/12/18	2	10.05	1	10.00	9.83	1	912	0.11%
2018/12/14	1	9.68	0	0.00	9.72	1	901	0.11%
2018/12/13	0	0.00	2	9.95	9.90	-2	908	-0.22%
2018/12/12	0	0.00	1	9.75	9.72	-1	914	-0.11%
2018/12/03	0	0.00	1	10.20	10.10	-1	1,023	-0.10%
2018/11/30	0	0.00	1	9.90	9.92	-1	1,049	-0.10%
2018/11/29	5	9.93	5	10.00	9.71	0	1,128	0.00%
2018/11/28	0	0.00	1	9.67	9.70	-1	1,137	-0.09%
2018/11/26	0	0.00	1	9.46	9.35	-1	1,310	-0.08%
2018/11/22	1	9.75	0	0.00	9.60	1	1,577	0.06%
2018/11/21	0	0.00	2	9.52	9.53	-2	1,572	-0.13%
2018/11/16	3	9.50	0	0.00	9.30	3	1,590	0.19%
2018/11/15	4	9.87	0	0.00	9.83	4	1,570	0.25%
2018/11/09	2	10.08	0	0.00	10.05	2	1,646	0.12%
2018/11/08	1	10.15	1	10.50	10.15	0	1,677	0.00%
2018/11/02	6	10.48	4	10.33	10.25	2	1,755	0.11%
2018/11/01	0	0.00	7	10.44	10.35	-7	1,749	-0.40%
2018/10/31	0	0.00	1	9.56	9.56	-1	1,732	-0.06%
2018/10/24	0	0.00	1	10.10	10.00	-1	1,862	-0.05%
2018/10/23	1	10.00	0	0.00	9.99	1	1,902	0.05%
2018/10/19	1	9.96	2	9.98	9.97	-1	2,204	-0.05%
2018/10/18	1	10.25	0	0.00	10.15	1	2,536	0.04%
2018/10/16	0	0.00	2	10.50	10.35	-2	2,609	-0.08%
2018/10/12	2	9.14	2	9.68	9.91	0	2,664	0.00%
2018/10/11	5	10.00	4	10.03	9.99	1	2,776	0.04%
2018/10/08	1	11.30	1	11.40	11.20	0	2,883	0.00%
2018/10/05	12	11.40	0	0.00	11.40	12	2,890	0.42%
2018/10/04	2	12.25	0	0.00	12.20	2	2,878	0.07%
2018/10/03	1	12.30	0	0.00	12.30	1	2,887	0.03%
2018/10/01	0	0.00	1	12.85	12.80	-1	2,937	-0.03%
2018/09/28	2	12.98	3	12.87	12.75	-1	3,015	-0.03%
2018/09/26	2	12.85	2	12.80	12.65	0	3,499	0.00%
2018/09/21	2	12.70	4	12.49	12.50	-2	3,509	-0.06%
2018/09/20	3	12.30	8	12.31	12.30	-5	3,504	-0.14%
2018/09/18	3	12.38	0	0.00	12.35	3	3,571	0.08%
2018/09/14	0	0.00	1	12.90	12.80	-1	3,671	-0.03%
2018/09/12	4	12.50	2	12.40	12.35	2	3,709	0.05%
2018/09/10	2	12.80	0	0.00	12.35	2	3,756	0.05%
2018/09/07	14	13.53	0	0.00	13.15	14	3,808	0.37%
2018/09/06	4	13.76	0	0.00	13.95	4	3,792	0.11%
2018/09/05	0	0.00	5	14.64	14.20	-5	3,800	-0.13%
2018/09/04	2	14.28	0	0.00	14.15	2	3,764	0.05%
2018/09/03	5	14.05	3	14.18	14.30	2	3,806	0.05%
2018/08/31	1	14.30	15	14.39	14.00	-14	3,770	-0.37%
2018/08/30	4	13.94	0	0.00	13.85	4	3,686	0.11%
2018/08/29	15	14.23	9	14.06	14.40	6	3,660	0.16%
2018/08/27	6	12.81	0	0.00	13.10	6	3,589	0.17%
2018/08/24	0	0.00	1	12.95	12.90	-1	3,630	-0.03%
2018/08/23	1	13.15	0	0.00	13.20	1	3,698	0.03%
2018/08/22	1	13.35	11	13.45	13.35	-10	3,818	-0.26%
2018/08/20	4	14.08	0	0.00	14.10	4	3,895	0.10%
2018/08/17	3	14.32	10	14.30	14.15	-7	3,911	-0.18%
2018/08/16	12	14.49	0	0.00	14.50	12	3,926	0.31%
2018/08/14	2	14.20	0	0.00	14.10	2	4,041	0.05%
2018/08/13	14	14.18	3	14.20	14.35	11	4,102	0.27%
2018/08/10	1	15.65	0	0.00	15.65	1	4,071	0.02%
2018/08/09	0	0.00	4	15.50	15.65	-4	4,101	-0.10%
2018/08/08	0	0.00	2	15.85	15.85	-2	4,171	-0.05%
2018/08/07	0	0.00	1	15.50	15.45	-1	4,245	-0.02%
2018/08/02	0	0.00	31	15.86	15.80	-31	4,597	-0.67%
2018/08/01	11	16.17	12	16.16	16.20	-1	4,757	-0.02%
2018/07/31	0	0.00	2	16.63	16.50	-2	4,782	-0.04%
2018/07/27	15	16.82	11	17.01	17.10	4	4,977	0.08%
2018/07/26	12	16.85	18	16.72	16.65	-6	4,929	-0.12%
2018/07/25	9	16.81	11	17.13	17.05	-2	4,817	-0.04%
2018/07/24	1	15.65	3	15.73	15.75	-2	4,673	-0.04%
2018/07/20	0	0.00	20	15.50	15.20	-20	4,913	-0.41%
2018/07/19	4	15.85	4	15.60	15.60	0	5,042	0.00%
2018/07/18	13	15.67	49	15.84	15.95	-36	5,213	-0.69%
2018/07/17	45	15.71	7	15.75	15.60	38	5,226	0.73%
2018/07/12	0	0.00	1	14.55	14.55	-1	5,536	-0.02%
2018/07/11	0	0.00	2	14.30	14.50	-2	5,594	-0.04%
2018/07/09	6	14.97	14	14.86	14.80	-8	6,051	-0.13%
2018/07/06	8	15.56	18	15.17	15.25	-10	6,270	-0.16%
2018/07/05	77	15.54	21	15.69	15.75	56	6,463	0.87%
2018/07/04	0	0.00	3	14.98	15.20	-3	6,224	-0.05%
2018/07/02	1	14.65	0	0.00	14.45	1	6,876	0.01%
2018/06/27	1	15.15	0	0.00	15.15	1	8,423	0.01%
2018/06/26	22	14.90	3	15.15	15.50	19	8,627	0.22%
2018/06/25	0	0.00	5	14.66	14.40	-5	8,774	-0.06%
2018/06/22	13	15.10	2	15.10	14.85	11	9,006	0.12%
2018/06/21	0	0.00	2	16.05	15.80	-2	9,407	-0.02%
2018/06/20	2	16.50	0	0.00	16.00	2	10,062	0.02%
2018/06/15	11	17.42	3	17.35	16.95	8	11,596	0.07%
2018/06/14	1	16.90	0	0.00	16.80	1	12,274	0.01%
2018/06/13	1	16.85	6	16.90	16.95	-5	12,508	-0.04%
2018/06/12	0	0.00	10	17.30	16.85	-10	12,583	-0.08%
2018/06/11	3	17.38	0	0.00	17.35	3	12,666	0.02%
2018/06/08	1	18.10	3	18.25	18.00	-2	12,745	-0.02%
2018/06/07	1	18.05	35	18.12	18.05	-34	13,005	-0.26%
2018/06/06	11	18.06	10	18.25	18.05	1	13,307	0.01%
2018/06/04	1	17.85	0	0.00	17.75	1	14,064	0.01%
2018/05/31	2	17.85	1	17.90	17.70	1	15,099	0.01%
2018/05/30	23	17.75	13	18.20	18.00	10	15,866	0.06%
2018/05/29	5	17.48	0	0.00	17.20	5	16,729	0.03%
2018/05/28	3	17.78	10	17.87	17.70	-7	17,252	-0.04%
2018/05/25	3	18.27	0	0.00	18.05	3	18,008	0.02%
2018/05/24	1	18.20	2	18.15	18.20	-1	18,899	-0.01%
2018/05/23	8	18.24	1	18.25	18.25	7	19,473	0.04%
2018/05/22	4	19.33	2	19.33	19.05	2	19,658	0.01%
2018/05/16	0	0.00	3	19.03	18.90	-3	19,711	-0.02%
2018/05/15	3	18.55	1	18.85	18.55	2	19,715	0.01%
2018/05/14	1	18.55	0	0.00	18.30	1	19,746	0.01%
2018/05/11	29	19.27	3	19.12	19.00	26	19,723	0.13%
2018/05/10	3	20.25	4	20.40	20.10	-1	19,658	-0.01%
2018/05/09	33	20.89	32	20.33	20.20	1	19,617	0.01%
2018/05/08	3	19.98	16	20.11	19.70	-13	19,609	-0.07%
2018/05/07	6	19.79	3	19.80	19.70	3	19,730	0.02%
2018/05/04	5	20.35	11	20.35	20.20	-6	20,048	-0.03%
2018/05/03	0	0.00	5	19.52	19.50	-5	20,050	-0.02%
2018/05/02	2	19.75	3	20.03	19.50	-1	20,180	0.00%
2018/04/30	22	20.63	4	20.38	20.25	18	20,813	0.09%
2018/04/27	11	19.96	7	20.19	20.50	4	21,028	0.02%
2018/04/26	4	19.69	6	18.85	18.65	-2	21,311	-0.01%
2018/04/25	3	19.68	2	20.23	20.20	1	21,444	0.00%
2018/04/24	15	20.63	106	20.76	19.70	-91	21,421	-0.42%	大賣/
2018/04/23	4	22.03	4	22.16	21.75	0	21,234	0.00%
2018/04/20	9	21.93	10	21.60	21.90	-1	21,144	0.00%
2018/04/19	123	23.47	33	23.04	22.80	90	21,078	0.43%	大買/
2018/04/18	22	22.24	3	21.97	22.15	19	21,106	0.09%
2018/04/17	1	21.50	4	21.93	21.00	-3	21,294	-0.01%
2018/04/16	7	22.26	5	22.49	22.10	2	21,233	0.01%
2018/04/13	46	23.50	24	23.79	23.15	22	21,163	0.10%
2018/04/12	11	23.38	11	23.30	23.10	0	20,778	0.00%
2018/04/11	3	22.82	99	22.53	22.95	-96	20,546	-0.47%
2018/04/10	22	23.61	41	23.35	23.00	-19	20,305	-0.09%
2018/04/09	29	24.61	88	24.71	24.20	-59	20,075	-0.29%
2018/04/03	61	24.23	34	24.29	24.80	27	19,766	0.14%
2018/04/02	181	25.41	42	25.16	24.20	139	19,384	0.72%	大買/鉅額交易
2018/03/31	13	22.90	13	23.31	23.90	0	18,544	0.00%
2018/03/30	54	23.27	58	22.39	22.20	-4	18,169	-0.02%
2018/03/29	20	24.02	19	23.80	23.45	1	17,840	0.01%
2018/03/28	18	23.41	18	23.45	23.60	0	17,599	0.00%
2018/03/27	31	23.51	28	23.01	23.30	3	17,423	0.02%
2018/03/26	71	24.23	57	24.47	23.20	14	17,178	0.08%
2018/03/23	172	23.81	152	23.49	24.30	20	16,765	0.12%	大買/大賣/
2018/03/22	64	23.99	59	24.14	23.20	5	16,108	0.03%
2018/03/21	113	26.59	112	26.29	25.45	1	15,576	0.01%	大買/大賣/
2018/03/20	70	25.19	64	25.33	25.75	6	14,514	0.04%
2018/03/19	59	23.10	16	22.90	23.45	43	13,762	0.31%
2018/03/16	8	21.86	6	21.59	21.35	2	13,532	0.01%
2018/03/15	11	21.64	6	21.87	21.60	5	13,522	0.04%
2018/03/14	4	22.84	9	22.47	22.50	-5	13,429	-0.04%
2018/03/13	10	23.03	36	22.84	23.10	-26	13,352	-0.19%
2018/03/12	25	21.42	30	21.23	22.05	-5	13,259	-0.04%
2018/03/09	14	23.85	36	23.46	22.95	-22	13,083	-0.17%
2018/03/08	49	26.93	54	26.47	25.45	-5	12,833	-0.04%
2018/03/07	50	28.07	46	28.04	28.25	4	12,386	0.03%
2018/03/06	48	24.58	45	24.73	25.70	3	12,016	0.02%
2018/03/05	20	23.02	45	23.07	23.40	-25	11,526	-0.22%
2018/03/02	74	20.40	29	20.11	21.30	45	10,741	0.42%
2018/03/01	57	19.58	27	19.71	19.40	30	9,776	0.31%
2018/02/27	39	19.58	74	19.56	19.85	-35	9,232	-0.38%
2018/02/26	54	20.21	77	20.25	20.40	-23	8,440	-0.27%
2018/02/23	11	18.42	307	18.35	18.55	-296	7,520	-3.94%	大賣/鉅額交易
2018/02/22	37	16.76	25	16.88	16.90	12	6,916	0.17%
2018/02/21	1	16.10	4	16.08	16.10	-3	6,658	-0.05%
2018/02/12	51	14.74	2	15.00	14.65	49	6,559	0.75%
2018/02/09	5	14.16	1	14.05	14.30	4	6,480	0.06%
2018/02/08	3	15.00	20	15.33	14.95	-17	6,398	-0.27%
2018/02/07	12	15.68	1	15.30	15.30	11	6,356	0.17%
2018/02/06	7	16.13	7	16.31	15.35	0	6,289	0.00%
2018/02/05	5	16.45	1	16.60	17.05	4	6,203	0.06%
2018/02/02	5	17.55	1	17.65	17.30	4	6,130	0.07%
2018/02/01	9	18.11	9	18.06	17.75	0	6,086	0.00%
2018/01/31	11	17.78	8	17.48	18.00	3	5,977	0.05%
2018/01/30	3	17.68	7	17.55	17.40	-4	5,781	-0.07%
2018/01/29	89	18.57	111	18.37	18.50	-22	5,603	-0.39%	大賣/
2018/01/26	2	18.00	55	17.61	17.60	-53	5,201	-1.02%
2018/01/25	71	17.51	34	17.37	17.65	37	5,043	0.73%
2018/01/24	36	17.99	29	17.76	17.65	7	4,932	0.14%
2018/01/23	65	17.33	29	17.39	17.20	36	4,276	0.84%
2018/01/22	3	16.77	15	16.71	17.35	-12	3,898	-0.31%
2018/01/19	29	15.87	58	15.86	15.80	-29	3,421	-0.85%
2018/01/18	2	15.30	5	15.10	14.90	-3	3,179	-0.09%
2018/01/17	2	14.80	1	14.65	14.55	1	3,059	0.03%
2018/01/16	11	14.68	3	14.55	14.40	8	3,069	0.26%
2018/01/15	5	14.52	0	0.00	14.45	5	3,015	0.17%
2018/01/12	29	15.39	16	15.28	15.00	13	2,958	0.44%
2018/01/11	52	15.10	60	15.27	15.45	-8	2,714	-0.29%
2018/01/09	0	0.00	31	13.67	14.00	-31	2,521	-1.23%
2018/01/08	0	0.00	39	13.71	13.65	-39	2,502	-1.56%
2018/01/04	0	0.00	2	13.98	14.00	-2	2,541	-0.08%