映泰 (2399)-富邦-南屯券商分點個股進出

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
21.90
漲跌
▲0.15
漲幅
+0.69%
成交量
1,722張
產業
上市電腦週邊類股▼0.70%
314人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

映泰 (2399)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/06/11	1	21.60	0	0.00	21.30	1	1,944	0.05%
2024/06/07	0	0.00	19	21.79	21.95	-19	1,968	-0.97%
2024/06/04	4	22.85	14	22.86	22.50	-10	2,082	-0.48%
2024/06/03	6	22.84	11	23.10	23.10	-5	2,111	-0.24%
2024/05/31	12	23.50	10	23.36	23.20	2	2,095	0.10%
2024/05/30	45	23.70	13	23.84	23.90	32	2,090	1.53%
2024/05/29	14	21.60	1	21.35	21.75	13	1,845	0.70%
2024/05/28	6	21.55	0	0.00	21.50	6	2,303	0.26%
2024/05/24	1	20.80	0	0.00	20.85	1	2,481	0.04%
2024/05/23	2	20.90	0	0.00	20.80	2	2,501	0.08%
2024/05/22	0	0.00	3	21.40	21.25	-3	2,519	-0.12%
2024/05/20	0	0.00	0	20.80	20.65	0	2,543	0.00%
2024/05/17	1	20.85	0	0.00	20.85	1	2,592	0.04%
2024/05/16	2	20.80	0	0.00	20.75	2	2,663	0.08%
2024/05/07	1	20.70	0	0.00	21.35	1	3,185	0.03%
2024/05/06	2	20.85	4	21.00	20.70	-2	3,166	-0.06%
2024/04/24	1	20.60	0	0.00	20.65	1	3,247	0.03%
2024/04/19	1	20.30	0	0.00	20.40	1	3,263	0.03%
2024/04/16	0.1	21.35	2	20.85	21.25	-1.9	3,411	-0.06%
2024/04/15	0	22.45	0	0.00	22.20	0	3,405	0.00%
2024/04/11	0	22.90	2	22.80	22.85	-2	3,397	-0.06%
2024/04/09	0	23.05	0	0.00	23.05	0	3,443	0.00%
2024/04/08	0	0.00	10	23.00	22.90	-10	3,458	-0.29%
2024/04/02	10	23.35	1	23.25	23.10	9	3,531	0.25%
2024/04/01	15	23.40	0	23.40	23.40	15	3,715	0.40%
2024/03/29	2	23.28	0	0.00	23.20	2	3,733	0.05%
2024/03/27	3	23.32	0	0.00	23.30	3	3,774	0.08%
2024/03/26	1	23.25	0	0.00	23.25	1	3,782	0.03%
2024/03/19	1	23.15	0	0.00	23.15	1	3,828	0.03%
2024/03/18	0	23.45	0	0.00	23.40	0	3,993	0.00%
2024/03/14	3	23.98	2	23.70	23.75	1	4,124	0.02%
2024/03/13	1	24.65	0	0.00	23.80	1	4,252	0.02%
2024/03/12	0	0.00	1	24.40	24.80	-1	4,941	-0.02%
2024/03/08	1	24.40	0	0.00	23.90	1	5,484	0.02%
2024/03/07	5	24.65	1.1	24.78	24.15	3.9	5,448	0.07%
2024/03/05	5	24.94	12	25.70	25.15	-7	5,334	-0.13%
2024/03/04	7	25.00	1	25.25	24.65	6	5,159	0.12%
2024/03/01	28.1	26.20	18	26.99	25.95	10.1	5,079	0.20%
2024/02/29	0	0.00	13.2	26.65	26.65	-13.2	4,615	-0.29%
2024/02/27	1	24.20	11	25.12	24.25	-10	4,502	-0.22%
2024/02/23	4	24.50	0	0.00	24.35	4	4,488	0.09%
2024/02/22	0	0.00	10	24.55	24.55	-10	4,511	-0.22%
2024/02/21	10	24.95	0	0.00	24.75	10	4,502	0.22%
2024/02/20	5	25.30	2	25.10	24.90	3	4,483	0.07%
2024/02/19	0	0.00	2	25.75	25.45	-2	4,459	-0.04%
2024/02/16	2	25.08	18	25.60	25.80	-16	4,428	-0.36%
2024/02/15	3	24.68	12	24.52	24.40	-9	4,183	-0.22%
2024/02/01	0	0.00	2	22.85	22.85	-2	4,218	-0.05%
2024/01/25	11	23.65	0	0.00	23.75	11	4,429	0.25%
2024/01/23	1	23.35	0	0.00	23.45	1	4,458	0.02%
2024/01/18	2	22.78	0	0.00	22.85	2	4,682	0.04%
2024/01/15	0	0.00	5	23.80	23.80	-5	5,170	-0.10%
2024/01/12	14	23.71	1	24.15	23.60	13	5,190	0.25%
2024/01/11	2	24.15	3	23.83	24.35	-1	5,159	-0.02%
2024/01/10	0	0.00	0.2	23.50	23.30	-0.2	5,118	0.00%
2024/01/09	1	23.60	0	0.00	23.60	1	5,121	0.02%
2024/01/08	5	23.70	0	0.00	23.70	5	5,131	0.10%
2024/01/05	0	0.00	0.1	23.80	23.90	-0.1	5,171	0.00%
2024/01/04	4	24.04	0	0.00	23.95	4	5,273	0.08%
2024/01/03	0	24.55	5	24.40	24.15	-5	5,419	-0.09%
2023/12/29	1	24.50	0	0.00	24.40	1	5,503	0.02%
2023/12/28	5	25.13	1	24.85	24.70	4	5,508	0.07%
2023/12/27	8	25.13	5	25.18	25.05	3	5,464	0.05%
2023/12/26	1	24.30	0	0.00	24.30	1	5,325	0.02%
2023/12/25	1	24.35	0	0.00	24.20	1	5,306	0.02%
2023/12/22	1	23.75	1	23.95	23.90	0	5,272	0.00%
2023/12/21	1	23.90	0	0.00	23.75	1	5,272	0.02%
2023/12/20	0	0.00	2	23.80	23.85	-2	5,292	-0.04%
2023/12/19	1	23.45	0	0.00	23.45	1	5,302	0.02%
2023/12/18	2	23.95	4	24.06	23.80	-2	5,370	-0.04%
2023/12/15	2	24.50	0	0.00	24.10	2	5,403	0.04%
2023/12/14	1	24.80	1	24.30	24.40	0	5,412	0.00%
2023/12/13	5	24.98	2	24.70	24.50	3	5,446	0.06%
2023/12/12	3	24.33	2	24.08	24.05	1	5,464	0.02%
2023/12/11	1	24.85	1	24.95	24.65	0	5,409	0.00%
2023/12/08	24	25.83	30	25.31	25.20	-6	5,341	-0.11%
2023/12/07	55.1	26.09	50.1	26.38	25.15	5	5,206	0.10%
2023/12/06	2,155	26.37	2,154.1	26.28	26.40	0.9	4,527	0.02%	大買/大賣/
2023/12/05	0	24.15	0	0.00	24.00	0	3,970	0.00%
2023/11/30	0	0.00	2	23.80	23.80	-2	3,881	-0.05%
2023/11/28	21	23.65	21	23.66	23.90	0	3,976	0.00%
2023/11/22	1	24.05	0	0.00	24.05	1	3,996	0.03%
2023/11/21	0	24.55	0	0.00	24.40	0	4,093	0.00%
2023/11/15	0	0.00	2	24.75	24.30	-2	4,398	-0.05%
2023/11/13	0	0.00	1	24.50	24.40	-1	4,590	-0.02%
2023/11/10	1	23.55	10	23.68	23.55	-9	4,537	-0.20%
2023/11/09	61	24.68	53	24.69	24.10	8	4,518	0.18%
2023/11/08	2	24.20	1	24.70	24.15	1	4,352	0.02%
2023/11/07	0	0.00	1	24.60	24.35	-1	4,347	-0.02%
2023/11/06	0	0.00	5	24.45	24.50	-5	4,382	-0.11%
2023/11/02	14	24.29	14	24.26	24.25	0	4,367	0.00%
2023/11/01	1	23.30	0	0.00	23.25	1	4,306	0.02%
2023/10/31	1	23.75	1	23.55	23.55	0	4,300	0.00%
2023/10/30	2	23.90	2	23.60	23.55	0	4,296	0.00%
2023/10/27	14	24.60	3	24.10	24.20	11	4,346	0.25%
2023/10/26	1	24.60	1	24.55	23.90	0	4,321	0.00%
2023/10/25	22	24.93	21	24.35	24.30	1	4,347	0.02%
2023/10/24	7	24.41	9	24.33	24.45	-2	4,266	-0.05%
2023/10/23	32	24.29	44	24.12	24.05	-12	4,260	-0.28%
2023/10/20	12	22.40	0	0.00	22.50	12	4,310	0.28%
2023/10/19	6	22.87	10	23.15	22.90	-4	4,367	-0.09%
2023/10/18	1	23.30	5	23.40	23.35	-4	4,473	-0.09%
2023/10/16	1	23.55	0	0.00	23.60	1	4,719	0.02%
2023/10/13	1	24.20	2	24.43	24.15	-1	5,274	-0.02%
2023/10/12	1	25.15	8	24.99	24.85	-7	5,447	-0.13%
2023/10/11	34	25.08	27	24.42	24.10	7	5,510	0.13%
2023/10/04	2	23.10	0	0.00	23.05	2	6,043	0.03%
2023/10/03	4	23.70	0	0.00	23.70	4	6,098	0.07%
2023/10/02	5	24.05	5	24.25	24.25	0	6,158	0.00%
2023/09/26	0	0.00	2	23.95	23.55	-2	6,947	-0.03%
2023/09/25	6	24.22	2	24.30	24.00	4	7,057	0.06%
2023/09/22	0	0.00	6	24.10	24.20	-6	7,090	-0.08%
2023/09/21	1	24.00	0	0.00	24.35	1	7,137	0.01%
2023/09/18	1	24.50	2	24.38	24.20	-1	7,103	-0.01%
2023/09/15	4	24.65	4	24.41	24.40	0	7,189	0.00%
2023/09/14	2	23.60	8	23.41	23.30	-6	7,051	-0.09%
2023/09/13	2	22.85	0	0.00	22.85	2	7,087	0.03%
2023/09/12	2	22.70	0	0.00	22.55	2	7,182	0.03%
2023/09/11	5	22.55	0	0.00	22.40	5	7,443	0.07%
2023/09/05	0	0.00	5	24.03	24.10	-5	8,309	-0.06%
2023/09/04	1	23.90	6	23.90	23.90	-5	8,451	-0.06%
2023/09/01	17	24.06	12	24.32	24.20	5	8,569	0.06%
2023/08/31	1	23.30	1	23.45	23.50	0	9,008	0.00%
2023/08/28	0	0.00	12	23.33	23.10	-12	9,472	-0.13%
2023/08/25	4	24.44	2.1	24.19	24.05	1.9	9,515	0.02%
2023/08/24	19	25.17	21	24.70	25.40	-2	9,764	-0.02%
2023/08/23	3	23.00	0	0.00	23.25	3	9,712	0.03%
2023/08/18	5	23.94	1	23.70	23.60	4	10,860	0.04%
2023/08/17	24	23.79	5	23.84	24.20	19	11,068	0.17%
2023/08/16	0	0.00	2	22.40	22.65	-2	11,092	-0.02%
2023/08/14	0	0.00	3	22.00	21.95	-3	11,162	-0.03%
2023/08/10	5	22.55	0	0.00	22.50	5	11,115	0.04%
2023/08/09	1	23.95	0	0.00	23.45	1	11,060	0.01%
2023/08/08	4	23.30	0	0.00	23.40	4	11,011	0.04%
2023/08/07	2	24.08	0	0.00	23.90	2	10,990	0.02%
2023/08/04	2	23.45	0	0.00	23.45	2	10,955	0.02%
2023/08/02	5	24.25	8	24.69	23.75	-3	10,926	-0.03%
2023/08/01	1	24.80	1	24.65	24.75	0	10,867	0.00%
2023/07/31	3	25.50	6	25.30	25.15	-3	10,775	-0.03%
2023/07/28	0	0.00	26	25.62	25.40	-26	10,689	-0.24%
2023/07/27	3	26.43	0	26.30	26.45	3	10,564	0.03%
2023/07/26	1	26.85	6	26.72	26.40	-5	10,494	-0.05%
2023/07/25	11	27.89	7.1	27.94	27.85	3.9	10,331	0.04%
2023/07/24	2	26.80	2	27.07	27.00	0	10,090	0.00%
2023/07/21	1	27.00	1	26.10	27.10	0	10,009	0.00%
2023/07/20	7	26.89	7	26.53	26.55	0	9,888	0.00%
2023/07/19	41	27.98	30	26.99	26.85	11	9,796	0.11%
2023/07/18	38	27.72	26	27.44	27.75	12	9,579	0.13%
2023/07/17	5	26.94	36	27.20	26.70	-31	9,000	-0.34%
2023/07/14	4	26.38	12	26.57	26.70	-8	8,785	-0.09%
2023/07/13	6	26.18	5	26.08	26.50	1	8,625	0.01%
2023/07/12	50	26.52	22	26.63	26.75	28	8,359	0.33%
2023/07/10	1	25.15	1	25.00	25.00	0	7,807	0.00%
2023/07/06	7	25.67	5	25.42	25.35	2	7,695	0.03%
2023/07/05	8	25.68	268.2	25.42	25.35	-260.2	7,608	-3.42%	大賣/鉅額交易
2023/07/04	295	26.53	42	26.79	26.55	253	7,426	3.41%	大買/鉅額交易
2023/07/03	0	0.00	11.9	25.49	25.50	-11.9	6,856	-0.17%
2023/06/30	11	23.15	1	23.15	23.20	10	6,749	0.15%
2023/06/29	1	22.75	18	22.87	22.95	-17	6,691	-0.25%
2023/06/28	2	22.45	4	22.54	22.30	-2	6,632	-0.03%
2023/06/27	4	22.40	0	0.00	21.85	4	6,615	0.06%
2023/06/26	3	22.38	2	23.05	22.30	1	6,608	0.02%
2023/06/21	4	22.95	23	22.94	22.95	-19	6,567	-0.29%
2023/06/20	3	22.22	12	22.43	22.60	-9	6,451	-0.14%
2023/06/19	0	0.00	1	22.50	22.30	-1	6,456	-0.02%
2023/06/16	5	22.55	0	0.00	22.60	5	6,565	0.08%
2023/06/15	29	23.66	25	23.18	23.10	4	6,531	0.06%
2023/06/14	11	22.92	9	23.08	23.20	2	6,413	0.03%
2023/06/13	34	22.95	13	22.63	22.55	21	6,256	0.34%
2023/06/12	21	22.77	23	22.74	22.40	-2	6,262	-0.03%
2023/06/09	15.6	22.62	15	22.82	22.70	0.6	6,134	0.01%
2023/06/08	25	21.65	25.6	21.27	21.35	-0.6	5,747	-0.01%
2023/06/07	4.2	21.55	3	21.20	21.15	1.2	5,610	0.02%
2023/06/06	38.4	22.05	35.7	22.60	21.60	2.6	5,479	0.05%
2023/06/05	9	21.63	5.5	21.96	22.65	3.5	4,926	0.07%
2023/06/02	7	20.81	18.1	20.45	20.60	-11.1	4,660	-0.24%
2023/06/01	9	19.73	6	19.87	20.10	3	4,478	0.07%
2023/05/31	1	19.95	5	19.95	19.80	-4	4,426	-0.09%
2023/05/30	6	20.98	13	20.56	20.00	-7	4,328	-0.16%
2023/05/29	4	20.78	2	20.70	20.80	2	3,989	0.05%
2023/05/26	7	20.94	4.4	20.97	20.65	2.6	3,914	0.07%
2023/05/25	33	20.77	42.4	20.69	20.65	-9.4	3,919	-0.24%
2023/05/24	43	19.94	36	19.84	19.90	7	3,547	0.20%
2023/05/23	87.2	18.98	99	19.37	19.50	-11.8	2,983	-0.40%
2023/05/22	17	17.08	15	17.52	17.75	2	2,692	0.07%
2023/05/19	1	16.60	6	16.18	16.15	-5	2,522	-0.20%
2023/05/18	1	15.55	0	0.00	15.60	1	2,498	0.04%
2023/05/17	3	15.55	0	0.00	15.55	3	2,498	0.12%
2023/05/15	0	0.00	2	15.10	15.20	-2	2,597	-0.08%
2023/05/11	2	14.90	0	0.00	14.85	2	2,619	0.08%
2023/05/10	1	15.30	0	0.00	15.35	1	2,622	0.04%
2023/05/04	1	15.25	1	15.20	15.25	0	2,688	0.00%
2023/05/03	1	15.30	0	0.00	15.20	1	2,708	0.04%
2023/05/02	2	15.58	1	15.55	15.60	1	2,717	0.04%
2023/04/28	1	15.40	1	15.40	15.40	0	2,788	0.00%
2023/04/27	1	15.30	0	0.00	15.25	1	2,796	0.04%
2023/04/25	1	14.95	0	0.00	14.80	1	2,893	0.03%
2023/04/21	1	15.25	0	0.00	15.00	1	2,899	0.03%
2023/04/20	1	15.55	0	0.00	15.45	1	2,890	0.03%
2023/04/19	1	15.75	0	0.00	15.75	1	2,882	0.03%
2023/04/18	6	15.93	0	0.00	15.80	6	2,878	0.21%
2023/04/17	0	16.50	0	0.00	16.05	0	2,885	0.00%
2023/04/14	5	16.43	0	0.00	16.20	5	2,890	0.17%
2023/04/13	0	0.00	5	16.30	16.20	-5	3,002	-0.17%
2023/04/12	1	16.45	0	0.00	16.50	1	2,990	0.03%
2023/04/11	0	16.15	0.7	16.11	16.05	-0.7	2,998	-0.02%
2023/04/10	0	0.00	1	16.05	16.05	-1	2,994	-0.03%
2023/04/07	1	15.85	7.3	15.84	15.85	-6.3	2,987	-0.21%
2023/04/06	1	15.80	0	0.00	15.85	1	2,983	0.03%
2023/03/31	2	16.00	0	0.00	15.95	2	2,977	0.07%
2023/03/30	0	0.00	5	16.25	16.25	-5	2,959	-0.17%
2023/03/29	1	16.45	0	0.00	16.25	1	2,957	0.03%
2023/03/28	4	16.65	1	16.75	16.25	3	2,980	0.10%
2023/03/27	3	16.85	12	16.92	16.70	-9	2,960	-0.30%
2023/03/24	1	17.10	3	17.20	17.20	-2	2,982	-0.07%
2023/03/23	1	16.95	2	17.00	17.05	-1	3,221	-0.03%
2023/03/22	3	17.18	9	17.23	17.10	-6	3,351	-0.18%
2023/03/21	6	17.13	3	17.12	17.20	3	3,292	0.09%
2023/03/20	7	16.48	0	0.00	16.40	7	3,126	0.22%
2023/03/17	1	16.55	1	16.50	16.55	0	3,058	0.00%
2023/03/16	1	15.80	2	15.85	16.00	-1	2,901	-0.03%
2023/03/15	16	16.26	13	15.97	16.20	3	2,869	0.10%
2023/03/14	3	15.92	3	16.18	15.65	0	2,731	0.00%
2023/03/13	1	15.60	0	0.00	15.80	1	2,683	0.04%
2023/03/10	0	0.00	2.2	15.73	15.60	-2.2	2,658	-0.08%
2023/03/09	5	15.85	5	16.05	15.75	0	2,668	0.00%
2023/03/06	3	15.73	2	15.70	15.70	1	2,646	0.04%
2023/03/03	1	15.60	1	15.65	15.60	0	2,667	0.00%
2023/03/02	8	15.40	8	15.55	15.40	0	2,651	0.00%
2023/03/01	9	15.52	0.3	15.61	15.35	8.7	2,678	0.32%
2023/02/24	41	16.10	24.9	15.72	15.75	16.2	2,657	0.61%
2023/02/23	15	15.61	27	15.47	16.25	-12	2,458	-0.49%
2023/02/22	3	14.72	8	14.82	14.80	-5	2,233	-0.22%
2023/02/21	2	14.95	0	0.00	14.90	2	2,248	0.09%
2023/02/20	3	15.05	0	0.00	15.05	3	2,331	0.13%
2023/02/17	2	14.93	4	15.01	15.05	-2	2,340	-0.09%
2023/02/16	2	14.90	5	15.15	14.90	-3	2,337	-0.13%
2023/02/15	4	14.48	0	0.00	14.50	4	2,298	0.17%
2023/02/14	1	14.45	6	14.54	14.50	-5	2,371	-0.21%
2023/02/13	5	14.42	5	14.69	14.40	0	2,917	0.00%
2023/02/10	5	14.41	0	0.00	14.10	5	3,141	0.16%
2023/02/09	0	0.00	1	14.70	14.65	-1	3,229	-0.03%
2023/02/08	0	0.00	1	14.80	14.65	-1	3,235	-0.03%
2023/02/07	1	14.55	0	0.00	14.60	1	3,245	0.03%
2023/02/06	0	0.00	6	14.45	14.50	-6	3,260	-0.18%
2023/02/03	4	14.65	4	14.65	14.70	0	3,266	0.00%
2023/02/02	5	14.65	1	14.65	14.55	4	3,284	0.12%
2023/02/01	1	14.45	1	14.20	14.40	0	3,287	0.00%
2023/01/31	1	14.25	0	0.00	14.35	1	3,533	0.03%
2023/01/30	1	14.40	5	14.27	14.30	-4	3,706	-0.11%
2023/01/17	9	13.79	8	13.85	13.80	1	3,666	0.03%
2023/01/16	10	13.94	10	13.87	13.75	0	3,670	0.00%
2023/01/12	8	13.70	8	13.90	13.65	0	3,725	0.00%
2023/01/09	1	13.85	0	0.00	13.80	1	3,866	0.03%
2023/01/06	9	13.77	8	13.75	13.80	1	3,864	0.03%
2023/01/05	1	13.95	0	0.00	13.70	1	3,872	0.03%
2023/01/04	10	13.78	9	13.75	13.75	1	3,849	0.03%
2023/01/03	3	14.05	3	13.87	13.70	0	3,834	0.00%
2022/12/28	0	13.50	0	0.00	13.10	0	3,654	0.00%
2022/12/20	3	14.10	3	13.38	13.40	0	3,784	0.00%
2022/12/19	3	13.82	2	13.78	13.70	1	3,771	0.03%
2022/12/16	6	14.25	4	14.05	14.00	2	3,761	0.05%
2022/12/15	7	14.51	11	14.72	14.60	-4	3,704	-0.11%
2022/12/14	15	14.54	13	14.55	14.45	2	3,438	0.06%
2022/12/12	0	0.00	2	13.55	13.55	-2	3,257	-0.06%
2022/12/08	0	0.00	2	13.70	13.70	-2	3,256	-0.06%
2022/12/07	1	13.80	0	0.00	13.55	1	3,253	0.03%
2022/12/06	0	0.00	11	14.17	13.90	-11	3,256	-0.34%
2022/12/01	9	14.31	8	14.45	14.30	1	3,201	0.03%
2022/11/30	1	14.00	2	14.15	14.15	-1	3,180	-0.03%
2022/11/29	2	13.63	2	13.80	13.85	0	3,157	0.00%
2022/11/28	9	13.90	0	0.00	13.85	9	3,139	0.29%
2022/11/25	1	14.25	2	14.40	13.90	-1	3,138	-0.03%
2022/11/24	1	13.80	0	0.00	14.00	1	3,111	0.03%
2022/11/23	5	14.05	1	14.15	13.90	4	3,107	0.13%
2022/11/22	1	13.75	0	0.00	13.80	1	3,069	0.03%
2022/11/21	10	13.77	8	14.18	13.75	2	3,068	0.07%
2022/11/18	0	0.00	2	14.20	14.05	-2	3,060	-0.07%
2022/11/17	1.4	14.00	2	14.05	14.20	-0.7	3,022	-0.02%
2022/11/16	3	14.25	5	14.11	14.05	-2	3,000	-0.07%
2022/11/14	2	13.65	0	0.00	13.70	2	2,898	0.07%
2022/11/11	0	0.00	3	14.25	13.60	-3	2,887	-0.10%
2022/11/10	1	14.10	0	0.00	14.00	1	2,881	0.03%
2022/11/09	24	14.63	25.1	14.44	14.45	-1.1	2,822	-0.04%
2022/11/08	47	14.76	27	14.22	14.10	20	2,298	0.87%
2022/11/07	11	13.64	10	14.23	14.40	1	1,999	0.05%
2022/11/04	10	13.14	12	13.08	13.10	-2	1,915	-0.10%
2022/11/03	1	13.15	1	13.20	13.15	0	1,907	0.00%
2022/11/02	10	12.88	12	12.91	12.95	-2	1,909	-0.10%
2022/11/01	5	12.75	6	12.85	12.85	-1	1,902	-0.05%
2022/10/31	1	12.85	3	12.95	12.80	-2	1,903	-0.11%
2022/10/28	1	12.85	3.1	12.96	12.85	-2.1	1,886	-0.11%
2022/10/27	59.2	13.02	58	13.19	13.30	1.2	1,853	0.06%
2022/10/26	23	12.81	21	12.95	12.90	2	1,609	0.12%
2022/10/25	0	0.00	3	12.20	12.05	-3	1,457	-0.21%
2022/10/21	3	12.12	0	0.00	11.85	3	1,766	0.17%
2022/10/20	6	12.66	5	12.26	12.25	1	1,756	0.06%
2022/10/19	7	12.56	9	12.83	13.00	-2	1,650	-0.12%
2022/10/11	1	11.85	0	0.00	11.80	1	1,778	0.06%
2022/10/07	1	12.40	0	0.00	12.45	1	1,771	0.06%
2022/10/06	3	12.55	0	0.00	12.55	3	1,767	0.17%
2022/09/30	1	12.15	1	12.20	12.25	0	1,764	0.00%
2022/09/28	8	12.04	4	12.35	11.60	4	1,749	0.23%
2022/09/27	0	0.00	1	12.45	12.50	-1	1,729	-0.06%
2022/09/26	0	0.00	3	12.17	12.10	-3	1,642	-0.18%
2022/09/21	1	13.85	0.6	13.95	13.80	0.5	1,645	0.03%
2022/09/20	0	0.00	1	14.10	14.10	-1	1,644	-0.06%
2022/09/19	1	14.25	0.2	14.60	14.05	0.8	1,653	0.05%
2022/09/16	2	14.35	0.5	14.53	14.30	1.5	1,652	0.09%
2022/09/13	0	0.00	1	14.60	14.65	-1	1,677	-0.06%
2022/09/12	1	14.55	0	0.00	14.20	1	1,682	0.06%
2022/08/31	0	0.00	0.1	15.10	15.15	-0.1	1,669	0.00%
2022/08/30	0	0.00	1.4	14.70	15.00	-1.4	1,660	-0.09%
2022/08/29	2	14.53	1.5	14.69	14.60	0.5	1,651	0.03%
2022/08/24	0	0.00	1.6	14.79	14.65	-1.6	1,637	-0.10%
2022/08/23	1	14.55	0.4	14.71	14.55	0.6	1,633	0.03%
2022/08/22	0	0.00	2	14.90	14.80	-2	1,635	-0.12%
2022/08/19	1	15.05	1	15.19	15.10	0	1,621	0.00%
2022/08/18	4	15.13	2	15.13	15.15	2	1,612	0.12%
2022/08/17	0	0.00	0.8	16.40	16.30	-0.8	1,597	-0.05%
2022/08/16	3	15.90	1.7	15.99	15.80	1.3	1,555	0.08%
2022/08/15	0	0.00	0.4	15.91	16.00	-0.4	1,536	-0.03%
2022/08/11	0	0.00	1	15.62	15.40	-1	1,474	-0.07%
2022/08/10	3	15.20	0.1	15.91	15.30	2.9	1,462	0.20%
2022/08/09	1	15.15	1.1	15.41	15.10	-0.1	1,453	-0.01%
2022/08/08	0.1	14.90	0.2	15.10	15.15	-0.1	1,432	0.00%
2022/08/05	0	0.00	5.3	14.75	14.75	-5.3	1,425	-0.37%
2022/08/04	1	14.35	0.7	14.65	14.45	0.3	1,424	0.02%
2022/08/03	1	14.65	1	14.87	14.65	0	1,419	0.00%
2022/08/02	3	14.85	0.9	15.04	14.80	2.2	1,416	0.15%
2022/08/01	0	0.00	1.2	15.27	15.20	-1.2	1,411	-0.08%
2022/07/29	5	15.42	4.5	15.23	14.90	0.5	1,405	0.04%
2022/07/28	1	15.25	0	0.00	14.80	1	1,123	0.09%
2022/07/22	1	16.25	0	0.00	16.50	1	997	0.10%
2022/07/21	2	16.28	0	0.00	16.45	2	1,002	0.20%
2022/07/20	1	17.40	0	0.00	16.70	1	989	0.10%
2022/07/19	0	0.00	15	16.59	16.60	-15	820	-1.83%
2022/07/14	0	0.00	1	14.80	14.75	-1	754	-0.13%
2022/07/12	1	14.20	0	0.00	14.00	1	777	0.13%
2022/07/11	0	0.00	1	14.80	14.80	-1	774	-0.13%
2022/07/08	0	0.00	1	14.85	14.90	-1	778	-0.13%
2022/07/01	3	14.17	0	0.00	13.50	3	794	0.38%
2022/06/30	1	14.85	0	0.00	14.80	1	770	0.13%
2022/06/28	1	15.65	0	0.00	15.65	1	771	0.13%
2022/06/27	0	0.00	1	15.90	15.95	-1	776	-0.13%
2022/06/24	0	0.00	2	15.40	15.25	-2	785	-0.25%
2022/06/23	2	14.90	1	14.95	15.10	1	830	0.12%
2022/06/20	2	14.98	0	0.00	14.95	2	869	0.23%
2022/06/17	1	15.90	0	0.00	15.95	1	879	0.11%
2022/06/16	1	16.50	0	0.00	16.50	1	873	0.11%
2022/06/14	1	16.55	0	0.00	16.80	1	889	0.11%
2022/06/13	1	17.30	0	0.00	17.20	1	880	0.11%
2022/06/09	0	0.00	0	18.80	18.15	0	901	0.00%
2022/06/06	0	0.00	1	18.05	18.15	-1	1,013	-0.10%
2022/06/01	1	18.45	0	0.00	18.25	1	1,055	0.09%
2022/05/31	0	0.00	1	18.25	18.25	-1	1,067	-0.09%
2022/05/26	0	0.00	0.4	17.96	17.70	-0.4	1,265	-0.03%
2022/05/25	0	0.00	0.2	17.80	17.70	-0.2	1,277	-0.01%
2022/05/24	1	17.65	0.3	17.88	17.50	0.7	1,294	0.05%
2022/05/11	0	0.00	1	17.15	17.10	-1	1,566	-0.06%
2022/05/09	1	17.65	0	0.00	17.35	1	1,746	0.06%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/04/29	1	18.95	0	0.00	18.90	1	1,897	0.05%
2022/04/27	2	18.28	3	18.20	18.35	-1	1,913	-0.05%
2022/04/26	1	19.15	0	0.00	19.00	1	1,899	0.05%
2022/04/18	0	20.70	0	0.00	20.75	0	2,010	0.00%
2022/04/14	1	21.20	0	0.00	20.90	1	2,098	0.05%
2022/04/11	1	20.30	0	0.00	20.15	1	2,306	0.04%
2022/04/08	0	0.00	0.1	21.15	21.10	-0.1	2,341	0.00%
2022/03/31	0	0.00	3	21.82	21.70	-3	3,028	-0.10%
2022/03/30	3	22.10	0	0.00	21.90	3	3,339	0.09%
2022/03/29	0	0.00	1	22.65	22.10	-1	4,740	-0.02%
2022/03/28	9	22.42	7	22.59	22.40	2	5,040	0.04%
2022/03/25	1	22.65	8	22.25	22.00	-7	5,015	-0.14%
2022/03/24	1	22.00	0	0.00	21.95	1	5,028	0.02%
2022/03/23	1	21.85	0	0.00	21.90	1	5,058	0.02%
2022/03/21	0	0.00	1	21.95	21.85	-1	5,078	-0.02%
2022/03/17	3	21.70	40	21.83	21.75	-37	5,551	-0.67%
2022/03/16	3	21.40	0	0.00	21.30	3	5,617	0.05%
2022/03/14	2	21.70	0	0.00	21.70	2	5,767	0.03%
2022/03/11	40	21.65	101	21.70	21.90	-61	5,789	-1.05%	大賣/
2022/03/10	0	0.00	47	22.54	22.10	-47	5,834	-0.81%
2022/03/09	8	21.14	1	21.45	21.45	7	5,889	0.12%
2022/03/08	40	21.09	0	0.00	20.80	40	5,952	0.67%
2022/03/07	101	21.39	4	21.49	21.30	97	5,975	1.62%	大買/
2022/03/04	0	0.00	10	22.65	22.55	-10	6,033	-0.17%
2022/03/03	9	23.10	10	23.47	23.00	-1	6,072	-0.02%
2022/03/02	0	0.00	2	22.85	23.25	-2	6,121	-0.03%
2022/03/01	2.1	23.27	7	23.30	22.95	-4.9	6,171	-0.08%
2022/02/25	0	0.00	1	22.00	21.80	-1	6,069	-0.02%
2022/02/24	3	21.67	10	21.55	21.50	-7	6,106	-0.11%
2022/02/23	0	0.00	2	22.18	22.35	-2	6,207	-0.03%
2022/02/22	6	21.90	8	21.94	21.85	-2	6,493	-0.03%
2022/02/21	1	22.50	3	22.50	22.55	-2	6,549	-0.03%
2022/02/18	13	22.69	147	22.57	22.90	-134	6,650	-2.01%	大賣/鉅額交易
2022/02/17	2	23.55	2	23.35	23.10	0	6,791	0.00%
2022/02/16	0	0.00	2	23.90	23.90	-2	6,815	-0.03%
2022/02/15	1	21.75	0	0.00	21.80	1	6,950	0.01%
2022/02/14	48	21.28	2	21.30	21.30	46	7,139	0.64%
2022/02/11	3	22.23	0	0.00	22.10	3	7,514	0.04%
2022/02/10	53	22.39	2	21.85	22.30	51	8,106	0.63%
2022/02/09	61	22.19	10	22.15	22.45	51	8,506	0.60%
2022/02/08	2	21.45	0	0.00	21.75	2	8,543	0.02%
2022/02/07	1	19.80	0	0.00	19.80	1	8,490	0.01%
2022/01/26	2	20.65	2	20.80	20.55	0	8,480	0.00%
2022/01/24	4	20.60	8	20.88	21.15	-4	8,542	-0.05%
2022/01/21	0	0.00	1	21.55	21.45	-1	8,575	-0.01%
2022/01/20	0	0.00	4	22.00	22.00	-4	8,595	-0.05%
2022/01/19	0	0.00	1	22.05	22.10	-1	8,620	-0.01%
2022/01/18	4	22.45	4	22.60	22.25	0	8,669	0.00%
2022/01/17	1	22.35	5	22.27	22.30	-4	8,702	-0.05%
2022/01/13	4	22.60	4	22.90	22.50	0	9,080	0.00%
2022/01/12	4	22.60	7	22.72	22.70	-3	9,382	-0.03%
2022/01/11	2	22.80	0	0.00	22.60	2	9,861	0.02%
2022/01/10	0.5	23.15	0	0.00	23.20	0.5	10,194	0.00%
2022/01/07	0	0.00	11	23.38	22.95	-11	10,206	-0.11%
2022/01/06	1	24.40	2	24.43	23.90	-1	10,198	-0.01%
2022/01/05	10	24.95	6	25.04	24.85	4	10,309	0.04%
2022/01/04	1	24.50	2	24.40	24.50	-1	10,302	-0.01%
2022/01/03	0.5	25.10	1	24.60	24.55	-0.5	10,328	0.00%
2021/12/29	0.5	25.50	4.2	25.33	25.35	-3.7	10,455	-0.04%
2021/12/28	22.7	27.28	6	26.10	26.00	16.7	10,366	0.16%
2021/12/27	5	26.46	16	26.20	27.00	-11	10,120	-0.11%
2021/12/24	16	26.48	9	26.54	26.55	7	9,973	0.07%
2021/12/23	52	26.49	52	26.64	27.00	0	9,701	0.00%
2021/12/22	8	24.91	17.2	24.84	25.35	-9.2	8,351	-0.11%
2021/12/20	0	0.00	6	22.98	22.85	-6	8,067	-0.07%
2021/12/17	0	0.00	3	22.80	22.60	-3	8,023	-0.04%
2021/12/16	0	0.00	1	23.00	22.90	-1	8,001	-0.01%
2021/12/15	1	22.90	0	0.00	22.75	1	7,999	0.01%
2021/12/14	5	23.08	1	22.45	22.40	4	7,994	0.05%
2021/12/13	7	24.29	5	25.27	23.95	2	7,897	0.03%
2021/12/10	1	23.45	0	0.00	23.30	1	7,561	0.01%
2021/12/09	12	23.49	11	23.74	23.35	1	7,664	0.01%
2021/12/08	7	23.66	6	23.74	23.40	1	7,574	0.01%
2021/12/07	11	23.10	5	23.30	23.50	6	7,530	0.08%
2021/12/06	3	22.93	3	23.03	23.15	0	7,512	0.00%
2021/12/03	8	23.68	7	23.89	23.80	1	7,506	0.01%
2021/12/02	3	23.05	5	23.15	23.20	-2	7,408	-0.03%
2021/12/01	3	23.03	1	23.15	23.15	2	7,493	0.03%
2021/11/30	7	22.61	1	23.20	23.05	6	7,521	0.08%
2021/11/29	0	0.00	3	21.80	21.95	-3	7,474	-0.04%
2021/11/26	0	0.00	1	22.70	22.60	-1	7,489	-0.01%
2021/11/25	2	23.60	0	0.00	23.45	2	7,436	0.03%
2021/11/24	2	22.93	5	22.85	22.90	-3	7,345	-0.04%
2021/11/23	0	0.00	12	22.97	22.55	-12	7,339	-0.16%
2021/11/22	4	23.51	7	23.29	23.55	-3	7,505	-0.04%
2021/11/19	38	23.61	12	23.29	24.00	26	7,423	0.35%
2021/11/18	2	22.45	3	22.64	22.20	-1	7,207	-0.01%
2021/11/17	6	22.20	0	0.00	22.35	6	7,177	0.08%
2021/11/16	3	23.55	3	23.23	23.05	0	7,081	0.00%
2021/11/15	1	23.50	3	23.47	23.50	-2	6,940	-0.03%
2021/11/12	2	24.28	4	24.31	23.85	-2	6,852	-0.03%
2021/11/11	58	24.52	69	24.47	23.50	-11	6,655	-0.17%
2021/11/10	8	24.82	5	24.98	24.60	3	6,471	0.05%
2021/11/09	317	25.25	315	24.72	24.60	2	6,102	0.03%	大買/大賣/
2021/11/08	19	22.72	9	22.97	23.00	10	5,501	0.18%
2021/11/05	6	21.27	1	21.40	21.30	5	5,133	0.10%
2021/11/03	0	0.00	0.1	20.98	20.85	-0.1	5,125	0.00%
2021/11/02	0	20.60	0	0.00	20.20	0	5,254	0.00%
2021/11/01	0	0.00	1	20.85	20.70	-1	5,247	-0.02%
2021/10/27	0	0.00	1	20.70	20.95	-1	5,280	-0.02%
2021/10/25	0	20.90	2	20.60	20.70	-2	5,337	-0.04%
2021/10/22	1	21.45	0	0.00	21.15	1	5,884	0.02%
2021/10/21	15	22.40	14	22.24	21.60	1	6,516	0.02%
2021/10/20	16	21.64	10	21.36	21.20	6	6,362	0.09%
2021/10/19	8	21.29	7	21.34	21.60	1	6,079	0.02%
2021/10/18	2	20.55	2.2	20.59	21.00	-0.2	5,617	0.00%
2021/10/15	1	19.10	0	0.00	19.10	1	5,286	0.02%
2021/10/08	25	19.37	26	18.90	18.90	-1	5,090	-0.02%
2021/10/07	0	0.00	1	19.50	19.35	-1	5,182	-0.02%
2021/10/05	0	0.00	2	18.05	18.50	-2	5,073	-0.04%
2021/10/04	2	18.05	1	18.30	17.75	1	5,064	0.02%
2021/09/30	0	0.00	1	19.45	19.55	-1	5,039	-0.02%
2021/09/29	1	19.15	0	0.00	18.65	1	5,046	0.02%
2021/09/17	10	20.55	10	20.73	20.95	0	5,376	0.00%
2021/09/16	1	20.80	0	0.00	20.75	1	5,534	0.02%
2021/09/15	1	21.20	0	0.00	21.20	1	5,608	0.02%
2021/09/14	3	21.63	6	21.08	21.60	-3	5,639	-0.05%
2021/09/13	0	0.00	8	21.22	21.00	-8	5,718	-0.14%
2021/09/10	8	20.86	0	0.00	20.80	8	5,813	0.14%
2021/09/09	3	20.80	3	20.95	20.90	0	5,966	0.00%
2021/09/06	6	23.12	11	22.35	21.90	-5	6,299	-0.08%
2021/08/31	5	22.25	7	22.41	22.15	-2	6,930	-0.03%
2021/08/27	4	22.80	6	22.88	22.95	-2	7,230	-0.03%
2021/08/26	11	22.89	18	23.18	23.10	-7	7,420	-0.09%
2021/08/25	24	22.89	13	23.07	22.95	11	7,733	0.14%
2021/08/24	28	23.41	26	22.83	22.85	2	7,820	0.03%
2021/08/23	0	0.00	1	21.90	22.30	-1	7,848	-0.01%
2021/08/19	1	21.05	0	0.00	20.90	1	8,027	0.01%
2021/08/18	1	20.90	5	21.27	22.00	-4	8,156	-0.05%
2021/08/16	10	22.54	5	23.04	22.25	5	8,497	0.06%
2021/08/13	1	23.00	8	23.03	22.80	-7	8,909	-0.08%
2021/08/12	2	23.88	10	23.96	23.85	-8	8,963	-0.09%
2021/08/11	12	24.25	0	0.00	23.60	12	9,109	0.13%
2021/08/10	0	0.00	1	25.95	25.20	-1	9,133	-0.01%
2021/08/09	3	26.58	27	26.50	26.05	-24	9,209	-0.26%
2021/08/06	11	26.63	14	26.70	25.60	-3	9,267	-0.03%
2021/08/05	0	0.00	5	25.53	25.30	-5	9,258	-0.05%
2021/08/04	12	25.78	15	25.55	25.40	-3	9,342	-0.03%
2021/08/02	1	27.25	2	26.68	26.55	-1	9,883	-0.01%
2021/07/30	4	25.41	4	25.40	25.75	0	9,904	0.00%
2021/07/29	8	25.64	12	25.63	25.40	-4	10,042	-0.04%
2021/07/28	36	24.92	25	25.07	25.20	11	10,144	0.11%
2021/07/27	58	27.38	24	27.71	26.30	34	9,734	0.35%
2021/07/26	11	24.48	18	25.38	25.90	-7	9,183	-0.08%
2021/07/23	5	23.53	5	23.70	23.55	0	9,102	0.00%
2021/07/22	6	23.26	0	0.00	23.25	6	9,337	0.06%
2021/07/21	1	23.05	6	23.90	23.05	-5	9,634	-0.05%
2021/07/20	0	0.00	5	24.65	23.75	-5	10,097	-0.05%
2021/07/19	0	0.00	6	24.25	24.25	-6	10,065	-0.06%
2021/07/16	2	24.90	0	0.00	24.85	2	10,094	0.02%
2021/07/15	9	24.20	0	0.00	24.65	9	10,091	0.09%
2021/07/14	5	24.80	6	24.39	23.85	-1	10,097	-0.01%
2021/07/13	11	25.04	7	25.14	24.15	4	9,985	0.04%
2021/07/12	9	25.21	6	24.93	25.25	3	9,952	0.03%
2021/07/09	1	25.40	0	0.00	25.00	1	9,914	0.01%
2021/07/08	2	25.40	2	25.60	25.60	0	9,964	0.00%
2021/07/07	1	25.45	0	0.00	25.35	1	10,006	0.01%
2021/07/06	2	26.10	4	25.95	25.65	-2	10,041	-0.02%
2021/07/05	10	26.49	14	26.14	26.45	-4	10,210	-0.04%
2021/07/02	11	25.60	3	25.77	25.30	8	10,406	0.08%
2021/07/01	3	25.77	4	25.96	25.55	-1	10,493	-0.01%
2021/06/30	6	26.08	4	25.90	25.85	2	10,595	0.02%
2021/06/29	5	25.98	7	26.32	25.60	-2	10,873	-0.02%
2021/06/28	1	26.10	10	26.16	26.25	-9	11,111	-0.08%
2021/06/25	4	27.51	0	0.00	26.90	4	11,160	0.04%
2021/06/24	2	27.35	3	27.23	27.20	-1	11,083	-0.01%
2021/06/23	2	27.05	0	0.00	26.40	2	11,158	0.02%
2021/06/22	9	27.01	25	27.28	26.75	-16	11,554	-0.14%
2021/06/21	19	27.92	5	27.38	27.25	14	11,582	0.12%
2021/06/18	13	28.45	18	28.67	28.95	-5	12,734	-0.04%
2021/06/17	7	27.89	8	28.01	28.00	-1	12,614	-0.01%
2021/06/16	18	28.83	9	29.29	28.30	9	12,653	0.07%
2021/06/15	2	29.05	3	29.08	29.20	-1	12,668	-0.01%
2021/06/11	0	0.00	5	28.46	28.30	-5	13,381	-0.04%
2021/06/10	30	29.85	21	29.74	28.75	9	13,691	0.07%
2021/06/09	16	28.44	7	29.14	28.40	9	13,488	0.07%
2021/06/08	6	27.68	11	27.85	28.05	-5	13,317	-0.04%
2021/06/07	9	26.81	8	26.78	26.95	1	13,176	0.01%
2021/06/04	6	28.87	7	28.54	28.10	-1	13,081	-0.01%
2021/06/03	11	29.04	9	29.02	29.35	2	12,917	0.02%
2021/06/02	21	29.27	28	29.90	28.90	-7	12,728	-0.05%
2021/06/01	2	25.63	7	26.95	27.55	-5	12,238	-0.04%
2021/05/31	5	25.05	15	25.12	25.05	-10	12,379	-0.08%
2021/05/28	13	24.75	27	24.98	24.75	-14	12,336	-0.11%
2021/05/27	11	24.41	31	24.52	24.20	-20	12,338	-0.16%
2021/05/26	56	25.13	19	25.19	24.75	37	12,313	0.30%
2021/05/25	6	25.14	6	25.55	25.00	0	12,225	0.00%
2021/05/24	6	22.88	9	23.02	24.00	-3	12,164	-0.02%
2021/05/21	70	24.81	34	24.20	24.20	36	12,169	0.30%
2021/05/20	0	0.00	26	24.60	24.60	-26	11,932	-0.22%
2021/05/19	24	21.82	25	21.96	22.40	-1	12,046	-0.01%
2021/05/18	1	20.45	3.4	21.49	21.55	-2.4	12,370	-0.02%
2021/05/17	26	19.67	19	19.91	19.60	7	12,405	0.06%
2021/05/14	11	21.49	23	21.65	21.75	-12	12,332	-0.10%
2021/05/13	11	23.17	3	23.37	23.00	8	12,184	0.07%
2021/05/12	7	26.00	3	26.23	25.55	4	12,101	0.03%
2021/05/11	14	28.99	13	29.40	28.35	1	12,068	0.01%
2021/05/10	16	30.51	15	31.09	31.45	1	11,997	0.01%
2021/05/07	9	27.86	2	29.05	28.60	7	12,049	0.06%
2021/05/06	9	28.76	3	27.48	26.70	6	11,972	0.05%
2021/05/05	4	27.88	6	27.98	27.65	-2	11,813	-0.02%
2021/05/04	9	26.16	7	26.20	26.20	2	11,670	0.02%
2021/05/03	4	30.74	1	31.70	28.65	3	11,560	0.03%
2021/04/29	3	31.02	3	31.43	31.00	0	11,524	0.00%
2021/04/28	14	31.49	3	32.57	31.25	11	11,436	0.10%
2021/04/27	20	33.15	20	33.16	32.30	0	11,254	0.00%
2021/04/26	14	31.99	7	31.79	32.60	7	10,983	0.06%
2021/04/23	1	30.65	1	30.60	30.65	0	10,542	0.00%
2021/04/22	10.1	28.24	2	28.60	27.90	8.1	10,540	0.08%
2021/04/21	1	31.10	4	30.99	31.00	-3	10,573	-0.03%
2021/04/20	4	31.54	6	31.62	31.70	-2	10,615	-0.02%
2021/04/19	4	33.90	82	34.00	32.75	-78	10,752	-0.73%
2021/04/16	11	36.20	0	0.00	36.30	11	10,808	0.10%
2021/04/15	53	32.75	4	32.10	33.00	49	10,947	0.45%
2021/04/14	22	33.19	5	31.56	31.90	17	11,113	0.15%
2021/04/13	0	0.00	14	33.20	33.20	-14	11,241	-0.12%
2021/04/12	5	37.23	15	37.60	36.50	-10	11,296	-0.09%
2021/04/09	9	37.72	2	38.25	37.80	7	11,456	0.06%
2021/04/08	8.4	39.29	87	40.16	39.85	-78.6	11,332	-0.69%
2021/04/07	69	40.34	37	39.30	40.50	32	11,139	0.29%
2021/04/06	33	36.76	33	34.35	36.85	0	11,109	0.00%
2021/04/01	18	31.25	79	30.97	33.50	-61	11,321	-0.54%
2021/03/31	133	30.53	32	30.55	30.70	101	11,137	0.91%	大買/鉅額交易
2021/03/30	36	28.75	0	0.00	27.95	36	11,109	0.32%
2021/03/29	5	27.56	6	27.63	27.55	-1	11,221	-0.01%
2021/03/26	5	27.21	6	27.89	28.00	-1	11,462	-0.01%
2021/03/25	10	27.71	19	27.80	27.90	-9	11,748	-0.08%
2021/03/24	8	25.74	26	26.27	26.75	-18	12,908	-0.14%
2021/03/23	436	26.28	430.3	26.60	24.35	5.7	13,165	0.04%	大買/大賣/
2021/03/22	0	0.00	401	26.40	26.40	-401	12,040	-3.33%	大賣/鉅額交易
2021/03/19	11	24.00	20.4	24.00	24.00	-9.4	12,104	-0.08%
2021/03/18	4	21.85	4	21.85	21.85	0	12,247	0.00%
2021/03/17	327	19.87	222	19.07	19.90	105	12,261	0.86%	大買/大賣/鉅額交易
2021/03/16	225.5	18.97	27	18.20	19.00	198.5	11,553	1.72%	大買/鉅額交易
2021/03/15	1.5	18.03	0	0.00	18.05	1.5	11,407	0.01%
2021/03/12	24	17.70	19	17.57	17.65	5	11,400	0.04%
2021/03/11	11	17.31	16	17.30	17.30	-5	11,544	-0.04%
2021/03/10	5	17.00	5	17.35	16.95	0	12,278	0.00%
2021/03/09	0	0.00	2	16.40	16.95	-2	12,373	-0.02%
2021/03/04	16	17.30	15	17.78	17.30	1	12,865	0.01%
2021/03/03	1	17.00	0	0.00	17.20	1	12,877	0.01%
2021/03/02	3	17.68	4	18.15	17.35	-1	13,058	-0.01%
2021/02/26	4	17.55	6	17.62	17.70	-2	13,319	-0.02%
2021/02/25	3	17.42	1	17.55	17.50	2	13,530	0.01%
2021/02/24	14	17.71	43	17.39	17.50	-29	13,848	-0.21%
2021/02/23	25	17.75	24	18.02	17.60	1	14,549	0.01%
2021/02/22	2	18.78	6	19.23	18.75	-4	16,106	-0.02%
2021/02/19	6	18.62	59	18.50	18.40	-53	16,893	-0.31%
2021/02/18	212	18.99	212	18.53	18.50	0	17,339	0.00%	大買/大賣/
2021/02/17	0	0.00	1	17.65	17.65	-1	17,392	-0.01%
2021/02/05	10	16.13	39	16.33	16.05	-29	18,457	-0.16%
2021/02/04	2	16.13	1	16.15	16.15	1	18,575	0.01%
2021/02/03	5	15.93	5	16.10	16.10	0	18,747	0.00%
2021/02/02	1	15.70	5	15.93	16.05	-4	19,260	-0.02%
2021/02/01	2	15.55	15	15.76	16.00	-13	20,419	-0.06%
2021/01/29	11	14.62	13	14.82	15.65	-2	21,208	-0.01%
2021/01/28	10	14.20	1	14.20	14.30	9	21,057	0.04%
2021/01/27	18	14.05	17	13.99	14.05	1	21,126	0.00%
2021/01/26	10	13.78	18	14.17	13.70	-8	21,214	-0.04%
2021/01/25	49.1	14.42	40.4	14.04	14.30	8.8	21,304	0.04%
2021/01/22	23.4	13.59	27	13.49	13.60	-3.7	21,881	-0.02%
2021/01/21	30	13.71	32	13.82	13.60	-2	22,107	-0.01%
2021/01/20	3.1	13.61	0	0.00	13.65	3.1	22,944	0.01%
2021/01/19	26	14.70	15	14.98	14.50	11	22,992	0.05%
2021/01/18	8	14.91	9	14.63	14.90	-1	23,412	0.00%
2021/01/15	15	15.00	13	15.31	14.70	2	24,096	0.01%
2021/01/14	38	15.35	43	15.44	15.30	-5	25,209	-0.02%
2021/01/13	14	15.18	19	15.22	15.10	-5	25,440	-0.02%
2021/01/12	61	15.70	54	15.27	15.40	7	25,401	0.03%
2021/01/11	24	16.65	22	16.51	16.65	2	25,317	0.01%
2021/01/08	27	16.66	25	17.26	16.60	2	25,313	0.01%
2021/01/07	27	16.87	26	16.82	16.85	1	25,274	0.00%
2021/01/06	23	16.10	6	16.84	16.50	17	25,542	0.07%
2021/01/05	4	16.98	15	16.98	17.00	-11	25,605	-0.04%
2021/01/04	31	17.70	19	17.99	17.50	12	25,605	0.05%
2020/12/31	15.3	17.26	13	17.78	17.25	2.3	25,391	0.01%
2020/12/30	15	17.36	18	17.39	17.40	-3	25,329	-0.01%
2020/12/29	17	17.36	22.6	17.47	17.30	-5.6	25,250	-0.02%
2020/12/28	75	18.04	13	18.20	17.65	62	25,122	0.25%
2020/12/25	19	17.29	17	17.82	17.25	2	24,821	0.01%
2020/12/24	32	17.42	39	17.56	17.50	-7	24,665	-0.03%
2020/12/23	13	17.88	12	17.73	17.55	1	24,380	0.00%
2020/12/22	32	17.75	40	18.01	17.05	-8	24,245	-0.03%
2020/12/21	82	18.60	60	18.81	18.05	22	23,970	0.09%
2020/12/18	480	19.39	761	18.92	18.70	-281	23,684	-1.19%	大買/大賣/鉅額交易
2020/12/17	301	18.14	3.3	18.04	18.20	297.7	22,522	1.32%	大買/鉅額交易
2020/12/16	30	16.42	29	16.74	16.55	1	22,164	0.00%
2020/12/15	14	16.24	8	16.49	16.20	6	22,041	0.03%
2020/12/14	16	16.58	12.7	16.67	16.60	3.3	21,951	0.01%
2020/12/11	2	15.80	0	0.00	16.00	2	21,725	0.01%
2020/12/10	36	16.97	34	17.11	16.65	2	21,536	0.01%
2020/12/09	27	17.16	18	17.53	17.05	9	21,348	0.04%
2020/12/08	18	17.94	19	17.98	17.90	-1	21,085	0.00%
2020/12/07	77	17.96	83	17.94	17.70	-6	20,932	-0.03%
2020/12/04	61	18.41	61	18.63	17.95	0	20,725	0.00%
2020/12/03	37	17.66	18.1	17.82	17.45	18.9	19,960	0.09%
2020/12/02	19	17.74	16.1	17.90	17.70	2.9	19,873	0.01%
2020/12/01	36	18.52	19	18.83	18.30	17	19,753	0.09%
2020/11/30	61	18.03	17	18.16	18.10	44	19,546	0.23%
2020/11/27	30	17.82	25.3	17.90	17.85	4.8	19,607	0.02%
2020/11/26	41	18.85	123.1	18.90	18.75	-82.1	19,397	-0.42%	大賣/
2020/11/25	21	19.50	29	19.49	18.95	-8	19,171	-0.04%
2020/11/24	29	18.94	76.1	18.67	18.65	-47.1	18,775	-0.25%
2020/11/23	40	19.27	36	19.33	19.00	4	18,562	0.02%
2020/11/20	34	18.77	41	18.90	19.20	-7	18,218	-0.04%
2020/11/19	245	19.60	387	19.20	19.10	-142	17,425	-0.81%	大買/大賣/鉅額交易
2020/11/18	242.2	18.44	20	18.40	18.55	222.2	15,774	1.41%	大買/鉅額交易
2020/11/17	32	18.15	13	17.87	17.25	19	14,842	0.13%
2020/11/16	15	17.16	210	17.27	17.30	-195	14,314	-1.36%	大賣/鉅額交易
2020/11/13	700.1	17.62	486	17.41	17.30	214.1	14,107	1.52%	大買/大賣/鉅額交易
2020/11/12	13	16.14	9	16.18	16.20	4	13,180	0.03%
2020/11/11	26	16.81	4.2	16.22	16.15	21.8	13,049	0.17%
2020/11/10	16	16.59	14	16.81	16.55	2	12,829	0.02%
2020/11/09	31.2	16.93	433	16.72	17.05	-401.9	12,241	-3.28%	大賣/鉅額交易
2020/11/06	720	16.55	327	16.42	16.60	393	10,997	3.57%	大買/大賣/鉅額交易
2020/11/05	5	15.24	4	15.10	15.10	1	9,976	0.01%
2020/11/04	8	14.86	9	14.96	15.25	-1	9,771	-0.01%
2020/11/03	14	14.91	14	14.70	14.70	0	9,658	0.00%
2020/11/02	6	14.82	17	14.97	14.70	-11	9,540	-0.12%
2020/10/30	85	15.56	103.1	15.34	15.00	-18.1	9,403	-0.19%	大賣/
2020/10/29	28	15.13	30	15.01	15.10	-2	8,786	-0.02%
2020/10/28	367.3	15.77	370	15.45	15.50	-2.8	8,453	-0.03%	大買/大賣/
2020/10/27	17	14.60	14	14.49	14.45	3	7,583	0.04%
2020/10/26	69.2	15.13	63	14.75	14.70	6.2	7,463	0.08%
2020/10/23	10.2	14.86	263	14.92	15.05	-252.8	7,132	-3.54%	大賣/鉅額交易
2020/10/22	412	14.85	299	14.43	14.95	113	6,473	1.75%	大買/大賣/鉅額交易
2020/10/21	173	13.56	43	13.28	13.60	130	5,302	2.45%	大買/鉅額交易
2020/10/16	27	12.43	15	12.42	12.30	12	4,874	0.25%
2020/10/15	27	12.80	18	12.81	12.55	9	4,772	0.19%
2020/10/14	19	12.97	75	12.57	13.00	-56	4,618	-1.21%
2020/10/13	50	12.40	21	12.19	12.40	29	4,163	0.70%
2020/10/12	10	11.45	0	0.00	11.30	10	3,893	0.26%
2020/10/08	17	11.22	0	0.00	11.20	17	3,884	0.44%
2020/10/07	13	11.28	1	11.30	11.25	12	3,885	0.31%
2020/10/06	0	0.00	1	11.15	11.15	-1	3,893	-0.03%
2020/09/30	1	11.05	0	0.00	10.90	1	3,861	0.03%
2020/09/25	5	10.65	0	0.00	10.70	5	3,799	0.13%
2020/09/23	4	11.60	2	11.50	11.20	2	3,630	0.06%
2020/09/22	311	12.94	332	13.33	11.75	-21	3,599	-0.58%	大買/大賣/
2020/09/21	0	0.00	13	12.35	12.35	-13	3,146	-0.41%
2020/09/11	1	11.00	0	0.00	10.75	1	2,872	0.03%
2020/09/04	0	0.00	1	11.20	11.25	-1	2,752	-0.04%
2020/09/03	0	0.00	1	11.60	11.40	-1	2,712	-0.04%
2020/09/02	45	11.80	2	12.03	11.90	43	2,642	1.63%
2020/09/01	0	0.00	25	11.03	11.35	-25	2,443	-1.02%
2020/08/27	0	0.00	15	10.85	10.80	-15	2,341	-0.64%
2020/08/25	0	0.00	1	11.55	11.45	-1	2,334	-0.04%
2020/08/21	0	0.00	3	10.98	10.95	-3	2,260	-0.13%
2020/08/20	3	10.72	12	10.80	10.75	-9	2,208	-0.41%
2020/08/19	54	12.03	79	11.79	11.75	-25	2,095	-1.19%
2020/08/18	12	10.77	3	10.70	11.10	9	1,767	0.51%
2020/08/17	0	0.00	1	9.92	10.10	-1	1,502	-0.07%
2020/08/11	1	9.68	0	0.00	9.68	1	1,437	0.07%
2020/08/04	0	0.00	11	9.74	9.90	-11	1,465	-0.75%
2020/07/31	1	9.67	0	0.00	9.69	1	1,512	0.07%
2020/07/30	0	0.00	10	9.81	9.78	-10	1,519	-0.66%
2020/07/29	15	10.38	5	10.10	9.80	10	1,516	0.66%
2020/07/28	10	10.10	3	9.86	10.05	7	1,425	0.49%
2020/07/17	1	9.78	0	0.00	9.57	1	1,395	0.07%
2020/07/15	1	10.10	0	0.00	10.00	1	1,382	0.07%
2020/07/14	0	0.00	1	10.00	10.10	-1	1,269	-0.08%
2020/07/13	1	10.10	30	10.05	10.10	-29	1,257	-2.31%
2020/07/08	0	0.00	1	10.10	10.15	-1	1,202	-0.08%
2020/07/07	0	0.00	37	10.03	10.20	-37	1,194	-3.10%
2020/07/06	0	0.00	10	10.05	10.00	-10	1,187	-0.84%
2020/07/03	0	0.00	11	10.00	9.96	-11	1,175	-0.94%
2020/07/01	1	10.25	1	10.15	10.05	0	1,164	0.00%
2020/06/30	0	0.00	2	9.68	9.72	-2	1,022	-0.20%
2020/06/24	1	9.85	0	0.00	9.79	1	1,016	0.10%
2020/06/22	1	9.87	0	0.00	9.92	1	1,041	0.10%
2020/06/08	0	0.00	11	10.05	10.00	-11	1,259	-0.87%
2020/06/05	10	10.15	0	0.00	10.10	10	1,260	0.79%
2020/06/04	0	0.00	10	10.05	10.05	-10	1,260	-0.79%
2020/06/02	2	10.45	2	10.25	10.10	0	1,269	0.00%
2020/06/01	0	0.00	10	9.91	10.00	-10	1,192	-0.84%
2020/05/29	6	10.13	0	0.00	9.94	6	1,190	0.50%
2020/05/26	11	9.58	0	0.00	9.48	11	1,149	0.96%
2020/05/25	2	9.49	0	0.00	9.46	2	1,151	0.17%
2020/05/22	0	0.00	1	9.81	9.68	-1	1,152	-0.09%
2020/05/21	4	10.05	0	0.00	9.96	4	1,151	0.35%
2020/05/19	2	9.90	0	0.00	9.89	2	1,147	0.17%
2020/05/18	1	10.05	0	0.00	9.92	1	1,150	0.09%
2020/05/15	5	9.80	0	0.00	9.70	5	1,146	0.44%
2020/05/13	0	0.00	1	10.05	10.05	-1	1,137	-0.09%
2020/05/12	5	10.00	0	0.00	9.92	5	1,132	0.44%
2020/05/11	10	10.25	0	0.00	10.20	10	1,159	0.86%
2020/05/08	20	10.85	1	10.70	10.40	19	1,174	1.62%
2020/05/04	1	10.80	1	10.55	10.10	0	1,141	0.00%
2020/04/30	1	10.25	0	0.00	10.00	1	1,085	0.09%
2020/04/15	0	0.00	1	8.91	8.91	-1	1,112	-0.09%
2020/04/13	0	0.00	1	8.56	8.56	-1	1,181	-0.08%
2020/03/31	20	7.92	0	0.00	7.90	20	1,323	1.51%
2020/03/25	1	7.37	0	0.00	7.37	1	1,371	0.07%
2020/03/23	0	0.00	10	6.75	6.73	-10	1,425	-0.70%
2020/03/16	17	8.30	0	0.00	7.80	17	1,285	1.32%
2020/03/13	15	8.09	30	7.91	8.12	-15	1,275	-1.18%
2020/03/12	9	8.86	35	8.68	8.78	-26	1,243	-2.09%
2020/02/12	1	11.15	1	10.95	11.00	0	1,559	0.00%
2020/02/11	4	11.18	4	11.05	10.75	0	1,519	0.00%
2020/02/10	9	11.16	9	11.30	10.90	0	1,491	0.00%
2020/02/06	0	0.00	10	10.50	10.80	-10	1,417	-0.71%
2020/02/04	10	10.40	0	0.00	10.50	10	1,422	0.70%
2020/01/30	15	10.92	10	10.85	10.80	5	1,658	0.30%
2020/01/15	0	0.00	1	12.10	11.90	-1	1,680	-0.06%
2020/01/02	0	0.00	5	12.40	12.50	-5	1,611	-0.31%
2019/12/27	0	0.00	1	12.05	12.00	-1	1,536	-0.07%
2019/12/26	1	11.90	0	0.00	12.00	1	1,526	0.07%
2019/12/25	0	0.00	1	11.80	11.85	-1	1,525	-0.07%
2019/12/23	0	0.00	2	12.30	11.75	-2	1,545	-0.13%
2019/12/19	0	0.00	3	11.90	11.95	-3	1,498	-0.20%
2019/12/18	8	11.77	8	11.76	11.70	0	1,452	0.00%
2019/12/17	4	11.69	0	0.00	11.70	4	1,448	0.28%
2019/12/11	1	11.70	0	0.00	11.65	1	1,468	0.07%
2019/12/03	1	11.65	1	11.55	11.60	0	1,493	0.00%
2019/12/02	1	11.15	3	11.15	11.30	-2	1,511	-0.13%
2019/11/29	0	0.00	7	11.50	11.40	-7	1,521	-0.46%
2019/11/27	0	0.00	1	11.55	11.55	-1	1,523	-0.07%
2019/11/26	1	11.45	0	0.00	11.50	1	1,520	0.07%
2019/11/25	0	0.00	3	11.45	11.45	-3	1,507	-0.20%
2019/11/21	0	0.00	5	11.20	11.15	-5	1,512	-0.33%
2019/11/20	5	11.10	0	0.00	11.10	5	1,511	0.33%
2019/11/19	4	11.01	2	11.03	11.05	2	1,491	0.13%
2019/11/18	38	11.23	9	11.34	11.15	29	1,473	1.97%
2019/11/15	7	10.40	0	0.00	10.40	7	1,355	0.52%
2019/11/14	2	10.55	1	10.45	10.40	1	1,367	0.07%
2019/11/05	5	11.02	0	0.00	11.00	5	1,643	0.30%
2019/10/29	8	12.11	3	11.85	11.55	5	2,050	0.24%
2019/10/28	0	0.00	1	11.90	11.90	-1	1,876	-0.05%
2019/10/16	2	10.78	2	10.73	10.80	0	2,083	0.00%
2019/10/07	0	0.00	10	10.65	10.70	-10	2,471	-0.40%
2019/10/04	5	10.70	0	0.00	10.70	5	2,814	0.18%
2019/10/03	10	10.90	5	10.80	10.80	5	2,860	0.17%
2019/09/23	0	0.00	15	11.30	11.30	-15	3,537	-0.42%
2019/09/20	0	0.00	7	11.54	11.45	-7	4,147	-0.17%
2019/09/19	15	11.45	0	0.00	11.45	15	4,592	0.33%
2019/09/16	6	11.40	0	0.00	11.40	6	5,180	0.12%
2019/09/12	0	0.00	19	11.37	11.35	-19	5,199	-0.37%
2019/09/11	0	0.00	2	11.10	11.15	-2	5,164	-0.04%
2019/09/05	0	0.00	1	11.20	11.20	-1	5,298	-0.02%
2019/09/02	0	0.00	1	11.15	11.25	-1	5,238	-0.02%
2019/08/30	5	11.10	6	11.10	11.10	-1	5,244	-0.02%
2019/08/29	1	11.20	0	0.00	11.15	1	5,241	0.02%
2019/08/28	0	0.00	21	11.35	11.35	-21	5,263	-0.40%
2019/08/27	2	11.58	0	0.00	11.35	2	5,327	0.04%
2019/08/26	28	11.55	3	11.60	11.65	25	5,330	0.47%
2019/08/20	0	0.00	1	11.55	11.50	-1	5,944	-0.02%
2019/08/15	0	0.00	5	11.35	11.35	-5	5,894	-0.08%
2019/08/12	1	12.15	0	0.00	12.10	1	5,832	0.02%
2019/08/07	0	0.00	1	12.35	12.30	-1	5,742	-0.02%
2019/08/06	3	12.63	9	12.37	12.25	-6	5,674	-0.11%
2019/08/02	3	12.20	6	12.19	11.70	-3	5,353	-0.06%
2019/08/01	9	11.87	0	0.00	11.75	9	5,270	0.17%
2019/07/30	2	12.05	12	11.69	11.50	-10	5,202	-0.19%
2019/07/26	1	12.05	0	0.00	12.05	1	5,157	0.02%
2019/07/25	2	12.25	0	0.00	12.20	2	5,143	0.04%
2019/07/24	10	12.00	0	0.00	12.05	10	5,046	0.20%
2019/07/23	1	11.95	0	0.00	12.00	1	5,015	0.02%
2019/07/19	0	0.00	0.2	12.05	12.05	-0.2	4,969	0.00%
2019/07/18	0	0.00	10	12.10	12.00	-10	4,897	-0.20%
2019/07/17	10	12.00	1.2	12.00	12.05	8.8	4,864	0.18%
2019/07/16	11	12.19	12	12.35	12.20	-1	4,855	-0.02%
2019/07/15	12	12.05	6	12.04	12.10	6	4,826	0.12%
2019/07/12	1	12.85	2.2	12.82	12.40	-1.2	4,734	-0.03%
2019/07/11	2.2	13.39	31	13.69	13.10	-28.8	4,624	-0.62%
2019/07/10	33	13.63	5	13.47	13.75	28	4,472	0.63%
2019/07/08	1	12.65	0	0.00	12.45	1	4,097	0.02%
2019/07/05	3	12.42	3	12.45	12.45	0	4,038	0.00%
2019/07/04	0	0.00	7	12.90	12.90	-7	4,030	-0.17%
2019/07/03	0.2	12.90	2	13.00	12.80	-1.8	3,992	-0.05%
2019/07/01	0	0.00	16	12.86	13.05	-16	4,113	-0.39%
2019/06/28	14.2	12.66	21	12.71	13.00	-6.8	4,020	-0.17%
2019/06/27	35	13.00	25	12.84	13.00	10	3,877	0.26%
2019/06/26	48	12.39	59	12.13	12.65	-11	3,282	-0.34%
2019/06/25	17	11.89	74	11.93	11.50	-57	2,854	-2.00%
2019/06/24	70	11.63	5	11.50	11.75	65	2,509	2.59%
2019/06/21	3	11.18	9	11.14	10.70	-6	2,293	-0.26%
2019/06/20	2	10.90	2	10.85	10.90	0	2,237	0.00%
2019/06/18	14	10.84	6	10.81	10.70	8	2,213	0.36%
2019/06/17	10	10.54	6	10.61	10.45	4	2,136	0.19%
2019/06/12	6	10.00	0	0.00	9.98	6	2,224	0.27%
2019/06/06	1	10.15	9	10.12	10.15	-8	2,238	-0.36%
2019/06/05	10	10.60	1	10.45	10.45	9	2,225	0.40%
2019/06/04	1	10.60	0	0.00	10.35	1	2,212	0.05%
2019/06/03	4	11.36	10	11.21	10.95	-6	2,179	-0.28%
2019/05/30	16	11.15	33	11.28	10.95	-17	2,092	-0.81%
2019/05/29	65	11.17	63	11.51	11.15	2	2,020	0.10%
2019/05/28	41	10.82	11	11.03	11.40	30	1,689	1.78%
2019/05/27	6	10.43	5	10.47	10.40	1	1,478	0.07%
2019/05/22	2	10.05	2	10.00	9.92	0	1,450	0.00%
2019/05/20	0	0.00	1	9.83	9.82	-1	1,476	-0.07%
2019/05/17	0	0.00	1	9.86	9.75	-1	1,518	-0.07%
2019/05/16	2	10.05	1	9.87	9.85	1	1,512	0.07%
2019/05/15	3	10.20	3	10.07	9.91	0	1,524	0.00%
2019/05/14	4	10.04	4	10.06	10.05	0	1,546	0.00%
2019/05/13	4	10.03	4	9.84	9.70	0	1,510	0.00%
2019/05/07	1	9.93	0	0.00	9.90	1	1,484	0.07%
2019/05/06	2	10.00	2	9.98	9.85	0	1,486	0.00%
2019/05/02	0	0.00	1	9.75	9.74	-1	1,484	-0.07%
2019/04/15	0	0.00	1	10.45	10.55	-1	1,439	-0.07%
2019/04/08	2	11.70	1	11.70	11.50	1	1,295	0.08%
2019/04/03	10	11.44	5	11.59	11.40	5	1,213	0.41%
2019/03/26	0	0.00	1	10.45	10.50	-1	1,285	-0.08%
2019/03/21	2	10.65	3	10.53	10.40	-1	1,275	-0.08%
2019/03/20	0	0.00	1	10.55	10.50	-1	1,264	-0.08%
2019/03/19	9	10.99	8	11.24	10.60	1	1,246	0.08%
2019/03/12	0	0.00	1	10.25	10.30	-1	1,080	-0.09%
2019/03/11	1	10.20	0	0.00	10.10	1	1,072	0.09%
2019/02/26	0	0.00	4	10.38	10.30	-4	1,102	-0.36%
2019/02/25	2	10.65	5	10.55	10.65	-3	1,101	-0.27%
2019/02/22	0	0.00	5	10.25	10.25	-5	1,058	-0.47%
2019/02/21	0	0.00	6	10.21	10.30	-6	1,056	-0.57%
2019/02/20	1	10.20	0	0.00	10.20	1	1,061	0.09%
2019/02/19	2	10.40	5	10.25	10.20	-3	1,086	-0.28%
2019/02/14	2	10.25	2	10.18	9.93	0	1,030	0.00%
2019/02/13	7	10.09	5	10.05	10.00	2	1,015	0.20%
2019/01/30	0	0.00	1	9.40	9.40	-1	1,003	-0.10%
2019/01/23	0	0.00	1	9.51	9.50	-1	1,085	-0.09%
2019/01/07	1	9.49	0	0.00	9.32	1	1,140	0.09%
2019/01/03	0	0.00	5	9.50	9.51	-5	1,187	-0.42%
2018/12/26	3	10.35	4	9.89	9.75	-1	1,241	-0.08%
2018/12/25	4	10.50	8	10.59	10.30	-4	1,209	-0.33%
2018/12/24	9	10.84	2	10.90	10.60	7	1,155	0.61%
2018/12/22	1	10.50	0	0.00	10.35	1	1,047	0.10%
2018/12/21	19	9.97	16	9.97	10.45	3	1,001	0.30%
2018/12/20	2	9.77	0	0.00	9.51	2	901	0.22%
2018/12/18	6	9.83	6	9.91	9.83	0	912	0.00%
2018/12/04	0	0.00	3	10.15	10.10	-3	1,000	-0.30%
2018/11/29	2	10.05	0	0.00	9.71	2	1,128	0.18%
2018/11/21	13	9.28	0	0.00	9.53	13	1,572	0.83%
2018/11/20	7	9.30	0	0.00	9.37	7	1,580	0.44%
2018/11/16	0	0.00	20	9.30	9.30	-20	1,590	-1.26%
2018/11/14	0	0.00	5	9.90	9.94	-5	1,582	-0.32%
2018/11/08	0	0.00	1	10.50	10.15	-1	1,677	-0.06%
2018/11/06	0	0.00	1	9.89	9.94	-1	1,749	-0.06%
2018/11/01	14	10.31	13	10.27	10.35	1	1,749	0.06%
2018/10/26	10	9.44	1	9.20	9.20	9	1,802	0.50%
2018/10/23	1	10.20	1	10.20	9.99	0	1,902	0.00%
2018/10/22	4	10.16	2	10.10	10.20	2	2,011	0.10%
2018/10/17	0	10.40	1	10.30	10.40	-1	2,600	-0.04%
2018/10/16	3	10.57	3	10.55	10.35	0	2,609	0.00%
2018/10/15	20	9.99	0	0.00	9.99	20	2,622	0.76%
2018/10/12	10	9.84	0	0.00	9.91	10	2,664	0.38%
2018/10/09	0	0.00	1	11.20	11.10	-1	2,908	-0.03%
2018/10/08	10	11.28	0	0.00	11.20	10	2,883	0.35%
2018/09/28	1	12.85	5	12.90	12.75	-4	3,015	-0.13%
2018/09/26	0	0.00	1	12.75	12.65	-1	3,499	-0.03%
2018/09/25	0	0.00	1	12.55	12.45	-1	3,501	-0.03%
2018/09/12	1	12.50	2	12.60	12.35	-1	3,709	-0.03%
2018/09/11	4	12.55	4	12.45	12.65	0	3,752	0.00%
2018/09/10	22	12.37	6	12.30	12.35	16	3,756	0.43%
2018/09/07	0	0.00	1	13.30	13.15	-1	3,808	-0.03%
2018/09/06	1	13.80	2	13.75	13.95	-1	3,792	-0.03%
2018/09/05	5	14.66	3	14.45	14.20	2	3,800	0.05%
2018/09/03	2	14.23	1	14.35	14.30	1	3,806	0.03%
2018/08/31	3	14.18	1	14.40	14.00	2	3,770	0.05%
2018/08/30	6	14.00	2	13.90	13.85	4	3,686	0.11%
2018/08/29	3	14.33	2	14.23	14.40	1	3,660	0.03%
2018/08/28	2	13.23	0	0.00	13.10	2	3,568	0.06%
2018/08/27	0	0.00	1	12.90	13.10	-1	3,589	-0.03%
2018/08/23	1	13.30	0	0.00	13.20	1	3,698	0.03%
2018/08/21	0	0.00	1	13.30	13.30	-1	3,860	-0.03%
2018/08/20	13	14.18	0	0.00	14.10	13	3,895	0.33%
2018/08/17	10	14.18	0	0.00	14.15	10	3,911	0.26%
2018/08/15	15	13.95	1	14.10	13.80	14	3,977	0.35%
2018/08/13	2	14.63	0	0.00	14.35	2	4,102	0.05%
2018/08/10	1	15.60	0	0.00	15.65	1	4,071	0.02%
2018/08/09	0	0.00	2	15.65	15.65	-2	4,101	-0.05%
2018/08/08	0	0.00	3	15.73	15.85	-3	4,171	-0.07%
2018/08/06	0	0.00	5	15.64	15.65	-5	4,330	-0.12%
2018/08/03	1	15.65	0	0.00	15.80	1	4,451	0.02%
2018/08/02	1	15.60	2	15.65	15.80	-1	4,597	-0.02%
2018/08/01	1	16.15	1	16.15	16.20	0	4,757	0.00%
2018/07/31	21	16.93	21	16.67	16.50	0	4,782	0.00%
2018/07/30	1	17.10	4	16.70	16.70	-3	4,844	-0.06%
2018/07/27	2	16.70	2	16.70	17.10	0	4,977	0.00%
2018/07/26	12	16.73	10	17.07	16.65	2	4,929	0.04%
2018/07/25	31	16.82	15	16.80	17.05	16	4,817	0.33%
2018/07/24	2	15.53	1	15.55	15.75	1	4,673	0.02%
2018/07/23	32	15.16	32	15.11	15.00	0	4,811	0.00%
2018/07/20	0	0.00	3	15.15	15.20	-3	4,913	-0.06%
2018/07/19	2	16.10	24	15.85	15.60	-22	5,042	-0.44%
2018/07/18	54	15.89	40	15.99	15.95	14	5,213	0.27%
2018/07/17	11	15.55	12	15.73	15.60	-1	5,226	-0.02%
2018/07/13	0	0.00	1	14.75	14.75	-1	5,424	-0.02%
2018/07/12	1	14.55	5	14.55	14.55	-4	5,536	-0.07%
2018/07/10	0	0.00	10	14.68	14.65	-10	5,682	-0.18%
2018/07/06	0	0.00	1	15.15	15.25	-1	6,270	-0.02%
2018/07/05	23	15.71	2	16.00	15.75	21	6,463	0.32%
2018/07/03	0	0.00	2	14.30	13.85	-2	6,499	-0.03%
2018/07/02	0	0.00	4	14.65	14.45	-4	6,876	-0.06%
2018/06/28	2	15.00	2	15.00	14.75	0	8,094	0.00%
2018/06/27	8	15.46	0	0.00	15.15	8	8,423	0.09%
2018/06/26	6	14.52	3	14.95	15.50	3	8,627	0.03%
2018/06/25	0	0.00	21	14.48	14.40	-21	8,774	-0.24%
2018/06/22	1	15.00	12	14.91	14.85	-11	9,006	-0.12%
2018/06/21	0	0.00	3	15.82	15.80	-3	9,407	-0.03%
2018/06/05	0	0.00	4	18.05	18.20	-4	13,595	-0.03%
2018/06/04	0	0.00	6	17.75	17.75	-6	14,064	-0.04%
2018/05/31	5	18.10	5	17.70	17.70	0	15,099	0.00%
2018/05/30	21	17.85	20	18.23	18.00	1	15,866	0.01%
2018/05/29	16	17.63	1	17.25	17.20	15	16,729	0.09%
2018/05/25	5	18.35	5	18.05	18.05	0	18,008	0.00%
2018/05/24	6	18.19	5	18.20	18.20	1	18,899	0.01%
2018/05/23	2	18.20	2	18.15	18.25	0	19,473	0.00%
2018/05/22	1	19.10	0	0.00	19.05	1	19,658	0.01%
2018/05/21	16	18.88	1	19.15	19.00	15	19,665	0.08%
2018/05/17	0	0.00	1	18.70	18.65	-1	19,691	-0.01%
2018/05/16	1	19.00	3	19.00	18.90	-2	19,711	-0.01%
2018/05/15	0	0.00	2	19.00	18.55	-2	19,715	-0.01%
2018/05/14	4	18.46	0	0.00	18.30	4	19,746	0.02%
2018/05/11	3	19.37	2	19.20	19.00	1	19,723	0.01%
2018/05/10	21	20.30	20	19.90	20.10	1	19,658	0.01%
2018/05/09	2	20.63	2	20.70	20.20	0	19,617	0.00%
2018/05/08	0	0.00	2	20.00	19.70	-2	19,609	-0.01%
2018/05/07	2	19.70	0	0.00	19.70	2	19,730	0.01%
2018/05/04	5	20.42	1	20.25	20.20	4	20,048	0.02%
2018/05/02	17	20.21	17	20.09	19.50	0	20,180	0.00%
2018/04/30	0	0.00	5	19.60	20.25	-5	20,813	-0.02%
2018/04/27	1	20.00	0	0.00	20.50	1	21,028	0.00%
2018/04/26	1	20.30	2	18.65	18.65	-1	21,311	0.00%
2018/04/25	4	19.83	3	20.12	20.20	1	21,444	0.00%
2018/04/24	10	20.31	5	20.63	19.70	5	21,421	0.02%
2018/04/23	10	21.95	4	22.29	21.75	6	21,234	0.03%
2018/04/20	8	21.91	2	21.93	21.90	6	21,144	0.03%
2018/04/19	24	23.31	20	22.91	22.80	4	21,078	0.02%
2018/04/18	2	21.45	4	21.78	22.15	-2	21,106	-0.01%
2018/04/17	5	22.02	3	21.37	21.00	2	21,294	0.01%
2018/04/16	3	22.40	13	22.25	22.10	-10	21,233	-0.05%
2018/04/13	12	23.41	5	23.51	23.15	7	21,163	0.03%
2018/04/12	4	23.53	4	23.23	23.10	0	20,778	0.00%
2018/04/11	8	22.92	7	22.99	22.95	1	20,546	0.00%
2018/04/10	18	23.77	10	23.16	23.00	8	20,305	0.04%
2018/04/09	13	25.09	7	24.41	24.20	6	20,075	0.03%
2018/04/03	7	23.96	18	24.41	24.80	-11	19,766	-0.06%
2018/04/02	18	25.12	32	25.13	24.20	-14	19,384	-0.07%
2018/03/31	0	0.00	8	22.95	23.90	-8	18,544	-0.04%
2018/03/30	15	22.57	6	22.33	22.20	9	18,169	0.05%
2018/03/29	7	23.81	8	23.98	23.45	-1	17,840	-0.01%
2018/03/28	11	23.55	17	23.39	23.60	-6	17,599	-0.03%
2018/03/27	10	23.45	12	23.45	23.30	-2	17,423	-0.01%
2018/03/26	22	24.15	13	23.38	23.20	9	17,178	0.05%
2018/03/23	21	23.74	19	23.70	24.30	2	16,765	0.01%
2018/03/22	29	23.76	9	24.42	23.20	20	16,108	0.12%
2018/03/21	24	26.78	6	26.80	25.45	18	15,576	0.12%
2018/03/20	17	25.03	69	24.77	25.75	-52	14,514	-0.36%
2018/03/19	8	22.56	33	23.22	23.45	-25	13,762	-0.18%
2018/03/16	12	21.68	10	21.60	21.35	2	13,532	0.01%
2018/03/15	3	21.70	23	22.31	21.60	-20	13,522	-0.15%
2018/03/14	41	22.58	3	22.87	22.50	38	13,429	0.28%
2018/03/13	8	23.08	39	23.13	23.10	-31	13,352	-0.23%
2018/03/12	37	21.61	11	21.41	22.05	26	13,259	0.20%
2018/03/09	75	23.42	10	23.66	22.95	65	13,083	0.50%
2018/03/08	50	26.35	67	27.04	25.45	-17	12,833	-0.13%
2018/03/07	24	27.43	47	27.08	28.25	-23	12,386	-0.19%
2018/03/06	63	25.15	48	24.76	25.70	15	12,016	0.12%
2018/03/05	36	22.97	63	23.12	23.40	-27	11,526	-0.23%
2018/03/02	17	19.78	22	20.49	21.30	-5	10,741	-0.05%
2018/03/01	4	19.49	7	19.70	19.40	-3	9,776	-0.03%
2018/02/27	40	19.62	36	19.79	19.85	4	9,232	0.04%
2018/02/26	50	20.16	33	20.30	20.40	17	8,440	0.20%
2018/02/23	27	18.33	7	18.52	18.55	20	7,520	0.27%
2018/02/22	6	17.25	3	16.75	16.90	3	6,916	0.04%
2018/02/21	1	16.10	5	15.70	16.10	-4	6,658	-0.06%
2018/02/12	6	14.79	1	15.15	14.65	5	6,559	0.08%
2018/02/09	2	14.05	2	14.43	14.30	0	6,480	0.00%
2018/02/08	0	0.00	60	15.30	14.95	-60	6,398	-0.94%
2018/02/07	61	15.65	1	15.80	15.30	60	6,356	0.94%
2018/02/06	8	15.91	5	15.80	15.35	3	6,289	0.05%
2018/02/05	0	0.00	1	16.35	17.05	-1	6,203	-0.02%
2018/02/02	0	0.00	1	17.30	17.30	-1	6,130	-0.02%
2018/01/31	1	17.75	0	0.00	18.00	1	5,977	0.02%
2018/01/30	0	0.00	6	17.48	17.40	-6	5,781	-0.10%
2018/01/29	10	18.52	15	18.39	18.50	-5	5,603	-0.09%
2018/01/25	8	17.67	0	0.00	17.65	8	5,043	0.16%
2018/01/24	17	17.90	56	18.01	17.65	-39	4,932	-0.79%
2018/01/23	15	17.57	8	17.31	17.20	7	4,276	0.16%
2018/01/22	4	16.99	1	16.50	17.35	3	3,898	0.08%
2018/01/19	3	15.87	8	15.61	15.80	-5	3,421	-0.15%
2018/01/18	0	0.00	6	15.17	14.90	-6	3,179	-0.19%
2018/01/17	2	14.75	0	0.00	14.55	2	3,059	0.07%
2018/01/16	0	0.00	1	14.50	14.40	-1	3,069	-0.03%
2018/01/12	2	15.78	31	15.50	15.00	-29	2,958	-0.98%
2018/01/11	37	15.27	4	15.39	15.45	33	2,714	1.22%
2018/01/10	0	0.00	8	14.05	14.05	-8	2,417	-0.33%
2018/01/09	3	13.80	0	0.00	14.00	3	2,521	0.12%
2018/01/03	1	13.20	0	0.00	13.30	1	2,519	0.04%
2018/01/02	5	13.10	0	0.00	13.15	5	2,516	0.20%