映泰 (2399)-元大-忠孝券商分點個股進出

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
20.45
漲跌
▲0.25
漲幅
+1.24%
成交量
471張
產業
上市電腦週邊類股
313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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	20	20.53	20.40	-20	3,263	-0.61%
2024/04/18	0	0.00	1	21.40	21.30	-1	3,301	-0.03%
2024/04/16	0	0.00	3	21.10	21.25	-3	3,411	-0.09%
2024/04/10	2	23.13	3	23.05	23.05	-1	3,402	-0.03%
2024/04/09	0	0.00	8	23.00	23.05	-8	3,443	-0.23%
2024/03/29	1	23.70	1	23.40	23.20	0	3,733	0.00%
2024/03/28	0	0.00	2	23.30	23.30	-2	3,767	-0.05%
2024/03/27	1	23.25	1	23.35	23.30	0	3,774	0.00%
2024/03/25	1	23.10	0	0.00	23.15	1	3,757	0.03%
2024/03/22	1	23.10	16	23.14	23.10	-15	3,785	-0.40%
2024/03/21	10	22.95	0	0.00	22.90	10	3,797	0.26%
2024/03/19	0	0.00	10	23.24	23.15	-10	3,828	-0.26%
2024/03/15	0	23.80	0	0.00	23.35	0	4,061	0.00%
2024/03/14	1	24.00	8	23.76	23.75	-7	4,124	-0.17%
2024/03/13	1	24.75	2	23.95	23.80	-1	4,252	-0.02%
2024/03/12	3	24.73	2	24.63	24.80	1	4,941	0.02%
2024/03/11	6	23.96	0	0.00	24.10	6	5,391	0.11%
2024/03/08	0	0.00	1	23.70	23.90	-1	5,484	-0.02%
2024/03/07	11	24.73	5	24.93	24.15	6	5,448	0.11%
2024/03/06	5	24.71	1	25.00	24.65	4	5,366	0.07%
2024/03/05	29	25.13	1	24.95	25.15	28	5,334	0.52%
2024/03/01	11	26.40	13	25.87	25.95	-2	5,079	-0.04%
2024/02/29	0	0.00	3	26.03	26.65	-3	4,615	-0.06%
2024/02/27	1	24.35	0	0.00	24.25	1	4,502	0.02%
2024/02/22	0	0.00	1	24.55	24.55	-1	4,511	-0.02%
2024/02/21	1	25.15	1	25.00	24.75	0	4,502	0.00%
2024/02/20	1	24.90	0	0.00	24.90	1	4,483	0.02%
2024/02/19	4	25.50	3	25.80	25.45	1	4,459	0.02%
2024/02/16	5	25.62	7	25.51	25.80	-2	4,428	-0.05%
2024/02/15	3	24.78	5	24.08	24.40	-2	4,183	-0.05%
2024/02/05	1	23.20	2	23.68	23.10	-1	4,046	-0.02%
2024/01/25	1	23.80	0	0.00	23.75	1	4,429	0.02%
2024/01/23	0	0.00	1	23.40	23.45	-1	4,458	-0.02%
2024/01/22	0	0.00	1	23.45	23.55	-1	4,494	-0.02%
2024/01/17	1	23.50	0	0.00	23.10	1	4,823	0.02%
2024/01/12	4	23.78	1	23.75	23.60	3	5,190	0.06%
2024/01/11	1	23.85	2	24.38	24.35	-1	5,159	-0.02%
2024/01/10	5	23.18	2	23.58	23.30	3	5,118	0.06%
2024/01/09	0	0.00	2	23.70	23.60	-2	5,121	-0.04%
2024/01/08	0	0.00	11	23.95	23.70	-11	5,131	-0.21%
2024/01/03	4	24.70	0	0.00	24.15	4	5,419	0.07%
2024/01/02	2	24.60	1	24.60	24.65	1	5,499	0.02%
2023/12/27	0	0.00	16	25.20	25.05	-16	5,464	-0.29%
2023/12/26	0	0.00	11	24.30	24.30	-11	5,325	-0.21%
2023/12/22	1	23.75	1	24.00	23.90	0	5,272	0.00%
2023/12/21	0	0.00	1	23.95	23.75	-1	5,272	-0.02%
2023/12/19	1	23.80	6	23.45	23.45	-5	5,302	-0.09%
2023/12/15	11	24.42	1	24.45	24.10	10	5,403	0.19%
2023/12/14	1	24.80	8	24.27	24.40	-7	5,412	-0.13%
2023/12/13	28	25.02	5	24.83	24.50	23	5,446	0.42%
2023/12/12	3	24.08	4	24.05	24.05	-1	5,464	-0.02%
2023/12/11	3	24.77	0	0.00	24.65	3	5,409	0.06%
2023/12/08	5	25.35	1	25.60	25.20	4	5,341	0.07%
2023/12/07	20	26.44	5	25.65	25.15	15	5,206	0.29%
2023/12/06	1	25.85	2	26.28	26.40	-1	4,527	-0.02%
2023/12/05	1	24.25	0	0.00	24.00	1	3,970	0.03%
2023/11/30	0	0.00	1	23.75	23.80	-1	3,881	-0.03%
2023/11/29	1	24.15	1	23.75	23.75	0	3,895	0.00%
2023/11/28	1	23.85	0	0.00	23.90	1	3,976	0.03%
2023/11/21	0	0.00	5	24.45	24.40	-5	4,093	-0.12%
2023/11/20	11	24.20	0	0.00	24.20	11	4,386	0.25%
2023/11/16	0	0.00	1	24.25	24.20	-1	4,404	-0.02%
2023/11/15	4	24.60	0	0.00	24.30	4	4,398	0.09%
2023/11/14	0	0.00	1	24.40	24.35	-1	4,441	-0.02%
2023/11/13	2	23.90	2	24.00	24.40	0	4,590	0.00%
2023/11/09	6	24.72	6	24.46	24.10	0	4,518	0.00%
2023/11/08	1	24.55	0	0.00	24.15	1	4,352	0.02%
2023/11/07	1	24.50	0.2	24.30	24.35	0.9	4,347	0.02%
2023/11/06	1	24.50	1	24.45	24.50	0	4,382	0.00%
2023/11/03	0	0.00	1	24.45	24.45	-1	4,397	-0.02%
2023/11/02	4	24.09	2	23.93	24.25	2	4,367	0.05%
2023/11/01	18	23.37	2	23.50	23.25	16	4,306	0.37%
2023/10/31	4	23.81	20	23.91	23.55	-16	4,300	-0.37%
2023/10/30	6	23.95	7	23.83	23.55	-1	4,296	-0.02%
2023/10/27	2	24.03	14	24.22	24.20	-12	4,346	-0.28%
2023/10/26	14	24.26	12	24.18	23.90	2	4,321	0.05%
2023/10/25	9	24.86	8	24.74	24.30	1	4,347	0.02%
2023/10/24	4	24.56	3	24.28	24.45	1	4,266	0.02%
2023/10/23	22.2	23.86	20	24.75	24.05	2.2	4,260	0.05%
2023/10/17	2	23.55	1	23.85	23.35	1	4,516	0.02%
2023/10/16	1	23.60	1	24.05	23.60	0	4,719	0.00%
2023/10/13	0	0.00	15	24.40	24.15	-15	5,274	-0.28%
2023/10/12	3	25.12	3	24.82	24.85	0	5,447	0.00%
2023/10/11	18	25.13	6	24.38	24.10	12	5,510	0.22%
2023/10/06	5	24.66	1	24.70	24.55	4	5,613	0.07%
2023/10/03	3	24.35	3	23.80	23.70	0	6,098	0.00%
2023/09/28	2	23.63	2	23.45	23.30	0	6,202	0.00%
2023/09/27	0	0.00	3	23.40	23.30	-3	6,381	-0.05%
2023/09/26	0	0.00	13	23.55	23.55	-13	6,947	-0.19%
2023/09/25	4	24.30	2	24.30	24.00	2	7,057	0.03%
2023/09/22	1	24.10	1	24.00	24.20	0	7,090	0.00%
2023/09/21	3	24.42	2	24.35	24.35	1	7,137	0.01%
2023/09/20	8	24.51	10	24.35	24.25	-2	7,080	-0.03%
2023/09/19	10	23.90	11	23.90	23.85	-1	7,069	-0.01%
2023/09/15	16	24.01	1	24.50	24.40	15	7,189	0.21%
2023/09/12	1	22.90	0	0.00	22.55	1	7,182	0.01%
2023/09/08	3	23.67	0	0.00	23.50	3	7,598	0.04%
2023/09/06	3	23.98	0	0.00	23.80	3	7,906	0.04%
2023/09/04	0	0.00	4	24.23	23.90	-4	8,451	-0.05%
2023/09/01	7	23.95	7	24.09	24.20	0	8,569	0.00%
2023/08/31	2	23.30	0	0.00	23.50	2	9,008	0.02%
2023/08/30	4	23.83	2	24.20	23.50	2	9,285	0.02%
2023/08/28	0	0.00	1	23.10	23.10	-1	9,472	-0.01%
2023/08/25	2	24.10	1	24.00	24.05	1	9,515	0.01%
2023/08/24	1	25.25	10	24.84	25.40	-9	9,764	-0.09%
2023/08/22	1	23.20	185	22.86	22.85	-184	9,950	-1.85%	大賣/鉅額交易
2023/08/21	0	0.00	1.2	23.21	23.20	-1.2	10,300	-0.01%
2023/08/18	1	24.20	0	0.00	23.60	1	10,860	0.01%
2023/08/17	12.2	23.76	14	23.27	24.20	-1.8	11,068	-0.02%
2023/08/16	1	22.15	0	0.00	22.65	1	11,092	0.01%
2023/08/15	1	22.45	1	22.70	22.55	0	11,188	0.00%
2023/08/11	2	22.45	0	0.00	22.45	2	11,138	0.02%
2023/08/10	1	22.35	0	0.00	22.50	1	11,115	0.01%
2023/08/09	10	23.70	0	0.00	23.45	10	11,060	0.09%
2023/08/08	1	23.30	5	23.45	23.40	-4	11,011	-0.04%
2023/08/07	11	23.51	5	23.95	23.90	6	10,990	0.05%
2023/08/04	0	0.00	2	23.55	23.45	-2	10,955	-0.02%
2023/08/02	0	0.00	2	23.65	23.75	-2	10,926	-0.02%
2023/08/01	0	0.00	217	24.33	24.75	-217	10,867	-2.00%	大賣/鉅額交易
2023/07/31	1	25.45	1	25.85	25.15	0	10,775	0.00%
2023/07/28	7	25.84	9	25.24	25.40	-2	10,689	-0.02%
2023/07/27	12	26.45	212	26.36	26.45	-200	10,564	-1.89%	大賣/鉅額交易
2023/07/26	6	27.40	5	26.55	26.40	1	10,494	0.01%
2023/07/25	5	27.30	12	27.86	27.85	-7	10,331	-0.07%
2023/07/24	11	27.00	12	27.20	27.00	-1	10,090	-0.01%
2023/07/21	4	26.89	12	27.18	27.10	-8	10,009	-0.08%
2023/07/19	12	27.51	1	27.00	26.85	11	9,796	0.11%
2023/07/18	48	27.53	22	28.06	27.75	26	9,579	0.27%
2023/07/17	6	27.03	8	26.90	26.70	-2	9,000	-0.02%
2023/07/14	6	26.97	7	26.66	26.70	-1	8,785	-0.01%
2023/07/13	1	26.65	13	26.05	26.50	-12	8,625	-0.14%
2023/07/12	25	26.67	21	26.65	26.75	4	8,359	0.05%
2023/07/11	2	25.38	5	25.14	25.20	-3	7,902	-0.04%
2023/07/10	1	24.55	4	25.25	25.00	-3	7,807	-0.04%
2023/07/07	0	0.00	1	24.70	24.90	-1	7,768	-0.01%
2023/07/06	0	0.00	4	25.40	25.35	-4	7,695	-0.05%
2023/07/05	17	25.61	19	25.48	25.35	-2	7,608	-0.03%
2023/07/04	67	26.47	48	26.25	26.55	19	7,426	0.26%
2023/07/03	0	0.00	20	25.50	25.50	-20	6,856	-0.29%
2023/06/29	0	0.00	8	22.59	22.95	-8	6,691	-0.12%
2023/06/26	1	22.55	0	0.00	22.30	1	6,608	0.02%
2023/06/21	12	22.89	12	22.93	22.95	0	6,567	0.00%
2023/06/20	1	22.20	1	22.40	22.60	0	6,451	0.00%
2023/06/19	0	0.00	9	22.20	22.30	-9	6,456	-0.14%
2023/06/16	14	22.60	14	23.04	22.60	0	6,565	0.00%
2023/06/15	19	23.06	16	23.58	23.10	3	6,531	0.05%
2023/06/14	1	22.95	1	22.65	23.20	0	6,413	0.00%
2023/06/12	16	22.40	16	22.95	22.40	0	6,262	0.00%
2023/06/09	39	22.67	15	21.84	22.70	24	6,134	0.39%
2023/06/08	6	21.75	8	21.59	21.35	-2	5,747	-0.03%
2023/06/07	10	21.25	1	21.50	21.15	9	5,610	0.16%
2023/06/06	11	22.07	4	22.40	21.60	7	5,479	0.13%
2023/06/05	4	21.63	4.2	22.20	22.65	-0.2	4,926	0.00%
2023/06/02	1	20.95	13	20.77	20.60	-12	4,660	-0.26%
2023/06/01	2	19.65	0	0.00	20.10	2	4,478	0.04%
2023/05/31	10	20.40	0	0.00	19.80	10	4,426	0.23%
2023/05/30	3.1	21.02	0	0.00	20.00	3.1	4,328	0.07%
2023/05/29	25	20.84	33	20.91	20.80	-8	3,989	-0.20%
2023/05/26	14	20.57	11	21.03	20.65	3	3,914	0.08%
2023/05/25	4	21.03	1	20.70	20.65	3	3,919	0.08%
2023/05/24	15	19.90	3	19.87	19.90	12	3,547	0.34%
2023/05/23	1	19.05	4	19.36	19.50	-3	2,983	-0.10%
2023/05/22	20	17.02	2	17.30	17.75	18	2,692	0.67%
2023/05/19	28	16.57	0	0.00	16.15	28	2,522	1.11%
2023/05/18	0	0.00	2	15.60	15.60	-2	2,498	-0.08%
2023/05/17	0	0.00	23	15.56	15.55	-23	2,498	-0.92%
2023/05/11	0	0.00	2	14.95	14.85	-2	2,619	-0.08%
2023/05/10	1	15.25	0	0.00	15.35	1	2,622	0.04%
2023/05/03	1	15.25	0	0.00	15.20	1	2,708	0.04%
2023/04/27	0	0.00	4	15.40	15.25	-4	2,796	-0.14%
2023/04/25	4	14.88	0	0.00	14.80	4	2,893	0.14%
2023/04/24	0	0.00	2	15.25	15.40	-2	2,884	-0.07%
2023/04/21	0	0.00	1	15.10	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	0	0.00	2	15.85	15.80	-2	2,878	-0.07%
2023/04/17	10	16.10	0	0.00	16.05	10	2,885	0.35%
2023/04/14	1	16.20	1	16.45	16.20	0	2,890	0.00%
2023/04/11	0	0.00	2	16.10	16.05	-2	2,998	-0.07%
2023/04/06	2	15.85	0	0.00	15.85	2	2,983	0.07%
2023/03/31	0	0.00	1	16.00	15.95	-1	2,977	-0.03%
2023/03/30	2	16.25	0	0.00	16.25	2	2,959	0.07%
2023/03/28	2	16.50	0	0.00	16.25	2	2,980	0.07%
2023/03/27	1	16.95	2	16.78	16.70	-1	2,960	-0.03%
2023/03/24	0	0.00	1	17.10	17.20	-1	2,982	-0.03%
2023/03/23	2	17.08	1	17.10	17.05	1	3,221	0.03%
2023/03/22	6	17.16	5	17.18	17.10	1	3,351	0.03%
2023/03/21	12	17.11	6	16.71	17.20	6	3,292	0.18%
2023/03/20	9	16.52	3	16.70	16.40	6	3,126	0.19%
2023/03/17	8	16.48	25	16.45	16.55	-17	3,058	-0.56%
2023/03/16	1	15.80	0	0.00	16.00	1	2,901	0.03%
2023/03/15	2	16.20	0	0.00	16.20	2	2,869	0.07%
2023/03/14	7	16.00	2	16.35	15.65	5	2,731	0.18%
2023/03/13	2	15.90	0	0.00	15.80	2	2,683	0.07%
2023/03/09	1	15.75	1	15.95	15.75	0	2,668	0.00%
2023/03/03	1	15.60	1	15.55	15.60	0	2,667	0.00%
2023/03/02	2	15.40	4	15.45	15.40	-2	2,651	-0.08%
2023/02/24	8	15.76	1	16.35	15.75	7	2,657	0.26%
2023/02/23	10	15.91	2	15.88	16.25	8	2,458	0.33%
2023/02/21	1	14.90	1	15.15	14.90	0	2,248	0.00%
2023/02/17	2	14.90	0	0.00	15.05	2	2,340	0.09%
2023/02/15	1	14.40	1	14.60	14.50	0	2,298	0.00%
2023/02/13	0	0.00	4	14.35	14.40	-4	2,917	-0.14%
2023/02/10	4	14.23	0	0.00	14.10	4	3,141	0.13%
2023/02/09	1	14.65	0	0.00	14.65	1	3,229	0.03%
2023/02/08	5	14.65	7	14.67	14.65	-2	3,235	-0.06%
2023/02/03	0	0.00	3	14.65	14.70	-3	3,266	-0.09%
2023/02/02	4	14.70	2	14.60	14.55	2	3,284	0.06%
2023/02/01	1	14.35	12	14.33	14.40	-11	3,287	-0.33%
2023/01/31	0	0.00	19	14.26	14.35	-19	3,533	-0.54%
2023/01/30	5	14.20	7	14.20	14.30	-2	3,706	-0.05%
2023/01/17	2	13.80	1	13.80	13.80	1	3,666	0.03%
2023/01/16	5	13.87	4	14.03	13.75	1	3,670	0.03%
2023/01/13	3	13.85	3	14.05	13.55	0	3,651	0.00%
2023/01/06	2	13.73	0	0.00	13.80	2	3,864	0.05%
2023/01/05	0	0.00	1	14.00	13.70	-1	3,872	-0.03%
2023/01/04	1	13.70	0	0.00	13.75	1	3,849	0.03%
2023/01/03	5	13.93	5	14.03	13.70	0	3,834	0.00%
2022/12/28	2	13.33	0	0.00	13.10	2	3,654	0.05%
2022/12/27	0	0.00	1	13.60	13.55	-1	3,647	-0.03%
2022/12/21	1	13.50	0	0.00	13.50	1	3,688	0.03%
2022/12/20	2	13.45	0	0.00	13.40	2	3,784	0.05%
2022/12/19	2	13.78	2	13.80	13.70	0	3,771	0.00%
2022/12/16	8	14.16	0	0.00	14.00	8	3,761	0.21%
2022/12/15	16	14.62	15	14.67	14.60	1	3,704	0.03%
2022/12/14	2	14.23	15	14.58	14.45	-13	3,438	-0.38%
2022/12/12	1	13.55	1	13.50	13.55	0	3,257	0.00%
2022/12/09	1	13.90	0	0.00	13.65	1	3,259	0.03%
2022/12/07	2	13.60	0	0.00	13.55	2	3,253	0.06%
2022/12/05	0	0.00	1	14.55	14.25	-1	3,255	-0.03%
2022/12/01	3	14.30	9	14.29	14.30	-6	3,201	-0.19%
2022/11/30	0	0.00	4	14.14	14.15	-4	3,180	-0.13%
2022/11/29	2	13.65	1	13.90	13.85	1	3,157	0.03%
2022/11/28	5	13.98	0	0.00	13.85	5	3,139	0.16%
2022/11/25	2	14.05	5	14.28	13.90	-3	3,138	-0.10%
2022/11/24	1	14.00	0	0.00	14.00	1	3,111	0.03%
2022/11/23	7	14.09	7	14.20	13.90	0	3,107	0.00%
2022/11/22	4	13.83	3	13.80	13.80	1	3,069	0.03%
2022/11/21	1	13.85	12	14.02	13.75	-11	3,068	-0.36%
2022/11/18	6	14.13	7	14.34	14.05	-1	3,060	-0.03%
2022/11/17	1	14.10	0	0.00	14.20	1	3,022	0.03%
2022/11/16	0	0.00	16	14.17	14.05	-16	3,000	-0.53%
2022/11/15	2	13.63	1	13.70	13.80	1	2,910	0.03%
2022/11/14	3	13.60	0	0.00	13.70	3	2,898	0.10%
2022/11/11	2	13.60	0	0.00	13.60	2	2,887	0.07%
2022/11/10	18	13.86	0	0.00	14.00	18	2,881	0.62%
2022/11/09	6	14.58	3	14.57	14.45	3	2,822	0.11%
2022/11/08	9	14.79	11	14.77	14.10	-2	2,298	-0.09%
2022/11/07	0	0.00	8	14.40	14.40	-8	1,999	-0.40%
2022/11/04	0	0.00	2	13.10	13.10	-2	1,915	-0.10%
2022/11/03	11	13.20	6	12.75	13.15	5	1,907	0.26%
2022/11/02	0	0.00	1	13.05	12.95	-1	1,909	-0.05%
2022/11/01	10	12.87	0	0.00	12.85	10	1,902	0.53%
2022/10/31	1	12.90	2	12.95	12.80	-1	1,903	-0.05%
2022/10/27	6	13.02	15	13.00	13.30	-9	1,853	-0.49%
2022/10/26	1	13.05	1	13.00	12.90	0	1,609	0.00%
2022/10/25	2	12.20	0	0.00	12.05	2	1,457	0.14%
2022/10/21	1	12.10	1	12.10	11.85	0	1,766	0.00%
2022/10/20	1	12.25	0	0.00	12.25	1	1,756	0.06%
2022/10/19	0	0.00	1	12.20	13.00	-1	1,650	-0.06%
2022/10/18	1	11.90	0	0.00	11.85	1	1,518	0.07%
2022/10/17	0	0.00	1	11.40	11.70	-1	1,514	-0.07%
2022/10/11	1	12.20	0	0.00	11.80	1	1,778	0.06%
2022/09/27	2	12.10	0	0.00	12.50	2	1,729	0.12%
2022/09/23	10	13.50	0	0.00	13.30	10	1,643	0.61%
2022/09/19	0.1	14.90	0	0.00	14.05	0.1	1,653	0.01%
2022/09/15	1	14.55	0	0.00	14.50	1	1,658	0.06%
2022/09/12	2	14.40	0	0.00	14.20	2	1,682	0.12%
2022/09/02	0	0.00	3	14.93	14.90	-3	1,682	-0.18%
2022/09/01	0	0.00	1	15.05	14.85	-1	1,677	-0.06%
2022/08/31	0	0.00	2	15.15	15.15	-2	1,669	-0.12%
2022/08/19	3	15.12	0	0.00	15.10	3	1,621	0.18%
2022/08/18	1	15.15	0	0.00	15.15	1	1,612	0.06%
2022/08/17	0	0.00	2	16.25	16.30	-2	1,597	-0.13%
2022/08/16	2	15.95	1	16.00	15.80	1	1,555	0.06%
2022/08/12	6	15.50	9	15.53	15.60	-3	1,500	-0.20%
2022/08/11	3	15.43	4	15.54	15.40	-1	1,474	-0.07%
2022/08/10	0	0.00	3	15.10	15.30	-3	1,462	-0.21%
2022/08/09	7	15.24	5	15.39	15.10	2	1,453	0.14%
2022/08/04	1	14.60	0	0.00	14.45	1	1,424	0.07%
2022/08/02	1	14.70	0	0.00	14.80	1	1,416	0.07%
2022/08/01	2	15.05	0	0.00	15.20	2	1,411	0.14%
2022/07/29	2	15.08	2	15.75	14.90	0	1,405	0.00%
2022/07/28	5	14.95	1	15.05	14.80	4	1,123	0.36%
2022/07/27	13	15.22	0	0.00	15.55	13	1,045	1.24%
2022/07/21	1	16.35	0	0.00	16.45	1	1,002	0.10%
2022/07/20	7	16.94	14	17.25	16.70	-7	989	-0.71%
2022/07/19	0	0.00	12	16.43	16.60	-12	820	-1.46%
2022/07/15	0	0.00	10	14.80	14.75	-10	751	-1.33%
2022/07/08	0	0.00	1	14.80	14.90	-1	778	-0.13%
2022/07/04	0	0.00	1	14.20	14.05	-1	800	-0.12%
2022/06/23	7	14.95	0	0.00	15.10	7	830	0.84%
2022/06/17	11	16.05	0	0.00	15.95	11	879	1.25%
2022/06/16	8	17.10	0	0.00	16.50	8	873	0.92%
2022/06/14	0	0.00	6	16.60	16.80	-6	889	-0.67%
2022/06/13	3	17.25	0	0.00	17.20	3	880	0.34%
2022/06/10	1	18.00	0	0.00	17.95	1	885	0.11%
2022/06/02	12	18.28	0	0.00	18.15	12	1,032	1.16%
2022/06/01	0	0.00	1	18.30	18.25	-1	1,055	-0.09%
2022/05/27	1	17.85	0	0.00	17.80	1	1,133	0.09%
2022/05/23	1	17.90	0	0.00	17.90	1	1,302	0.08%
2022/05/17	2	17.83	0	0.00	17.85	2	1,445	0.14%
2022/05/13	0	0.00	5	17.35	17.20	-5	1,540	-0.32%
2022/05/12	0	0.00	2	17.25	16.70	-2	1,559	-0.13%
2022/05/05	0	0.00	1	19.20	19.25	-1	1,837	-0.05%
2022/04/27	2	18.00	0	0.00	18.35	2	1,913	0.10%
2022/04/25	0.1	20.00	0	0.00	19.70	0.1	1,899	0.01%
2022/04/22	2	20.45	0	0.00	20.35	2	1,907	0.10%
2022/04/14	0	0.00	2	21.30	20.90	-2	2,098	-0.10%
2022/04/13	1	21.00	7	21.07	21.15	-6	2,168	-0.28%
2022/04/12	0.7	20.30	2	20.28	20.65	-1.3	2,269	-0.06%
2022/04/11	2	20.33	0	0.00	20.15	2	2,306	0.09%
2022/04/07	4	21.30	2	21.25	21.00	2	2,428	0.08%
2022/03/30	0	0.00	3	22.10	21.90	-3	3,339	-0.09%
2022/03/29	2	22.25	0	0.00	22.10	2	4,740	0.04%
2022/03/28	0	0.00	4	22.50	22.40	-4	5,040	-0.08%
2022/03/24	2	21.98	2	22.00	21.95	0	5,028	0.00%
2022/03/23	2	22.05	0	0.00	21.90	2	5,058	0.04%
2022/03/22	10	21.54	11	21.31	22.00	-1	5,079	-0.02%
2022/03/21	4	21.93	2	21.90	21.85	2	5,078	0.04%
2022/03/17	0	0.00	2	21.85	21.75	-2	5,551	-0.04%
2022/03/15	1	21.20	0	0.00	21.10	1	5,720	0.02%
2022/03/14	2	21.65	0	0.00	21.70	2	5,767	0.03%
2022/03/11	4	21.79	0	0.00	21.90	4	5,789	0.07%
2022/03/10	4	22.25	4	22.38	22.10	0	5,834	0.00%
2022/03/09	1	21.10	0	0.00	21.45	1	5,889	0.02%
2022/03/07	10	21.35	4	21.20	21.30	6	5,975	0.10%
2022/03/04	0	0.00	4	22.69	22.55	-4	6,033	-0.07%
2022/03/02	0	0.00	6	23.18	23.25	-6	6,121	-0.10%
2022/03/01	15	23.20	8	23.24	22.95	7	6,171	0.11%
2022/02/25	2	21.90	2	21.90	21.80	0	6,069	0.00%
2022/02/24	3	21.48	0	0.00	21.50	3	6,106	0.05%
2022/02/22	0	0.00	3	21.85	21.85	-3	6,493	-0.05%
2022/02/21	1	22.40	0	0.00	22.55	1	6,549	0.02%
2022/02/18	1	22.55	0	0.00	22.90	1	6,650	0.02%
2022/02/17	4	23.40	4	23.46	23.10	0	6,791	0.00%
2022/02/16	2	22.08	20	22.29	23.90	-18	6,815	-0.26%
2022/02/15	10	21.78	4	21.89	21.80	6	6,950	0.09%
2022/02/14	1	21.45	0	0.00	21.30	1	7,139	0.01%
2022/02/11	2	22.08	2	22.28	22.10	0	7,514	0.00%
2022/02/10	1	22.05	1	22.35	22.30	0	8,106	0.00%
2022/02/09	14	22.26	0	0.00	22.45	14	8,506	0.16%
2022/02/08	1	20.60	1	21.00	21.75	0	8,543	0.00%
2022/02/07	0	0.00	6	21.73	19.80	-6	8,490	-0.07%
2022/01/25	0	0.00	5	20.65	20.55	-5	8,511	-0.06%
2022/01/18	2	22.40	0	0.00	22.25	2	8,669	0.02%
2022/01/12	2	22.60	0	0.00	22.70	2	9,382	0.02%
2022/01/11	2	22.98	0	0.00	22.60	2	9,861	0.02%
2022/01/10	0	0.00	2	23.15	23.20	-2	10,194	-0.02%
2022/01/07	2	23.88	7	23.05	22.95	-5	10,206	-0.05%
2022/01/06	1	24.40	0	0.00	23.90	1	10,198	0.01%
2022/01/05	4	24.78	3	24.93	24.85	1	10,309	0.01%
2022/01/04	2	24.38	1	24.55	24.50	1	10,302	0.01%
2022/01/03	7	24.76	3	24.93	24.55	4	10,328	0.04%
2021/12/30	2	24.90	1	25.05	24.60	1	10,504	0.01%
2021/12/29	7	25.25	2	25.55	25.35	5	10,455	0.05%
2021/12/28	10	27.19	7	26.88	26.00	3	10,366	0.03%
2021/12/27	3	26.32	9	26.46	27.00	-6	10,120	-0.06%
2021/12/24	21	26.45	20	26.54	26.55	1	9,973	0.01%
2021/12/23	33	26.62	43	26.68	27.00	-10	9,701	-0.10%
2021/12/22	10	23.95	6	24.71	25.35	4	8,351	0.05%
2021/12/21	1	22.80	0	0.00	23.05	1	8,071	0.01%
2021/12/20	2	23.03	2	23.23	22.85	0	8,067	0.00%
2021/12/17	1	22.80	0	0.00	22.60	1	8,023	0.01%
2021/12/16	1	23.00	2	22.90	22.90	-1	8,001	-0.01%
2021/12/14	2	23.20	4	22.55	22.40	-2	7,994	-0.03%
2021/12/13	3	24.77	3	23.98	23.95	0	7,897	0.00%
2021/12/10	0	0.00	2	23.50	23.30	-2	7,561	-0.03%
2021/12/09	1	23.60	3	23.95	23.35	-2	7,664	-0.03%
2021/12/07	0.2	23.15	0	0.00	23.50	0.2	7,530	0.00%
2021/12/03	0	0.00	2	23.80	23.80	-2	7,506	-0.03%
2021/11/29	2	21.90	1	21.90	21.95	1	7,474	0.01%
2021/11/26	3	22.60	0	0.00	22.60	3	7,489	0.04%
2021/11/25	11	23.44	13	23.34	23.45	-2	7,436	-0.03%
2021/11/24	8	22.95	8	22.85	22.90	0	7,345	0.00%
2021/11/23	0	0.00	7	23.01	22.55	-7	7,339	-0.10%
2021/11/22	0	0.00	3	23.42	23.55	-3	7,505	-0.04%
2021/11/19	10	23.33	12.1	23.35	24.00	-2.1	7,423	-0.03%
2021/11/18	1	22.40	3	22.27	22.20	-2	7,207	-0.03%
2021/11/17	5.3	22.34	7	22.26	22.35	-1.7	7,177	-0.02%
2021/11/16	4	23.04	1	23.50	23.05	3	7,081	0.04%
2021/11/15	2	23.65	0	0.00	23.50	2	6,940	0.03%
2021/11/12	34.2	24.25	32	23.94	23.85	2.2	6,852	0.03%
2021/11/11	27	24.08	43	23.90	23.50	-16	6,655	-0.24%
2021/11/10	13	24.83	2	25.25	24.60	11	6,471	0.17%
2021/11/09	19.3	24.45	8	24.65	24.60	11.3	6,102	0.19%
2021/11/08	17	22.96	10	22.95	23.00	7	5,501	0.13%
2021/11/05	3	21.08	9	21.41	21.30	-6	5,133	-0.12%
2021/11/04	1	20.80	0	0.00	20.60	1	5,002	0.02%
2021/11/02	1	20.90	2	20.60	20.20	-1	5,254	-0.02%
2021/10/29	8	20.43	1	20.70	20.25	7	5,226	0.13%
2021/10/28	0	0.00	1	20.95	21.00	-1	5,205	-0.02%
2021/10/27	2	20.38	2	20.63	20.95	0	5,280	0.00%
2021/10/26	2	20.68	6	20.28	20.20	-4	5,301	-0.08%
2021/10/25	4	20.83	30	20.65	20.70	-26	5,337	-0.49%
2021/10/22	3	21.12	0	0.00	21.15	3	5,884	0.05%
2021/10/21	4	21.96	1	22.60	21.60	3	6,516	0.05%
2021/10/20	2.4	21.39	3	21.50	21.20	-0.6	6,362	-0.01%
2021/10/19	30	21.51	26	21.32	21.60	4	6,079	0.07%
2021/10/18	5	20.06	13	20.60	21.00	-8	5,617	-0.14%
2021/10/15	0	0.00	10	19.05	19.10	-10	5,286	-0.19%
2021/10/14	43	19.17	32	18.53	18.50	11	5,356	0.21%
2021/10/13	3	18.25	3	18.55	18.30	0	5,322	0.00%
2021/10/12	2	19.13	1	19.65	18.60	1	5,170	0.02%
2021/10/08	1	19.30	6	18.92	18.90	-5	5,090	-0.10%
2021/10/07	4	19.34	3	19.60	19.35	1	5,182	0.02%
2021/10/05	0	0.00	2	17.85	18.50	-2	5,073	-0.04%
2021/10/04	2	18.25	3	18.20	17.75	-1	5,064	-0.02%
2021/10/01	0	0.00	1	18.40	18.55	-1	5,049	-0.02%
2021/09/29	5	19.20	0	0.00	18.65	5	5,046	0.10%
2021/09/28	0	0.00	1	19.95	19.95	-1	5,086	-0.02%
2021/09/27	2	20.43	1	20.35	20.35	1	5,148	0.02%
2021/09/24	0	0.00	10	20.33	20.50	-10	5,184	-0.19%
2021/09/23	19.2	20.07	46	20.13	20.05	-26.8	5,245	-0.51%
2021/09/22	33	20.01	6	19.88	20.00	27	5,324	0.51%
2021/09/17	7	20.75	5	20.79	20.95	2	5,376	0.04%
2021/09/16	1	20.75	0	0.00	20.75	1	5,534	0.02%
2021/09/15	2	21.10	13	21.22	21.20	-11	5,608	-0.20%
2021/09/14	13	21.49	2	21.45	21.60	11	5,639	0.20%
2021/09/13	2	21.13	0	0.00	21.00	2	5,718	0.03%
2021/09/08	1	21.20	1	20.80	20.90	0	6,028	0.00%
2021/09/07	0	0.00	5	21.80	21.65	-5	6,138	-0.08%
2021/09/06	2	22.05	6	22.43	21.90	-4	6,299	-0.06%
2021/09/03	4	21.33	0	0.00	21.35	4	6,268	0.06%
2021/09/02	0	0.00	5	22.35	21.75	-5	6,578	-0.08%
2021/09/01	1	22.70	0	0.00	22.60	1	6,793	0.01%
2021/08/31	6	22.34	1	22.20	22.15	5	6,930	0.07%
2021/08/30	6	22.89	0	0.00	22.65	6	7,043	0.09%
2021/08/27	1	22.85	1	22.60	22.95	0	7,230	0.00%
2021/08/26	13	23.62	0	0.00	23.10	13	7,420	0.18%
2021/08/25	5	22.90	0	0.00	22.95	5	7,733	0.06%
2021/08/24	4	23.39	4	23.45	22.85	0	7,820	0.00%
2021/08/23	0	0.00	20	22.30	22.30	-20	7,848	-0.25%
2021/08/20	0	0.00	1	21.60	21.05	-1	7,967	-0.01%
2021/08/19	1	21.85	0	0.00	20.90	1	8,027	0.01%
2021/08/18	4	21.33	5	21.55	22.00	-1	8,156	-0.01%
2021/08/17	14	21.53	2	22.00	21.00	12	8,366	0.14%
2021/08/16	2	22.20	0	0.00	22.25	2	8,497	0.02%
2021/08/13	12	22.93	0	0.00	22.80	12	8,909	0.13%
2021/08/12	12	23.80	0	0.00	23.85	12	8,963	0.13%
2021/08/11	1	24.15	6	24.52	23.60	-5	9,109	-0.05%
2021/08/10	7.3	25.50	4	25.81	25.20	3.3	9,133	0.04%
2021/08/09	39	26.74	23	26.50	26.05	16	9,209	0.17%
2021/08/06	24	26.61	12	26.27	25.60	12	9,267	0.13%
2021/08/05	4	25.54	2	25.85	25.30	2	9,258	0.02%
2021/08/04	3	25.53	2	25.90	25.40	1	9,342	0.01%
2021/08/03	7	26.18	6	26.38	25.85	1	9,614	0.01%
2021/08/02	16	26.73	5	26.90	26.55	11	9,883	0.11%
2021/07/30	13	25.44	5	25.60	25.75	8	9,904	0.08%
2021/07/29	18	25.67	29	25.31	25.40	-11	10,042	-0.11%
2021/07/28	72	25.67	49	25.39	25.20	23	10,144	0.23%
2021/07/27	19	27.29	59	27.24	26.30	-40	9,734	-0.41%
2021/07/26	6	25.73	54	25.46	25.90	-48	9,183	-0.52%
2021/07/23	12	23.51	0	0.00	23.55	12	9,102	0.13%
2021/07/22	3	23.55	24	23.63	23.25	-21	9,337	-0.22%
2021/07/21	5	23.46	5	23.17	23.05	0	9,634	0.00%
2021/07/20	1	24.40	2	24.08	23.75	-1	10,097	-0.01%
2021/07/19	2	24.60	6	24.25	24.25	-4	10,065	-0.04%
2021/07/15	2	24.38	17	24.31	24.65	-15	10,091	-0.15%
2021/07/14	2.1	24.16	3	24.28	23.85	-0.9	10,097	-0.01%
2021/07/13	16	24.64	2	24.88	24.15	14	9,985	0.14%
2021/07/12	1	25.10	2	25.18	25.25	-1	9,952	-0.01%
2021/07/09	1	25.30	1	25.20	25.00	0	9,914	0.00%
2021/07/08	4	25.53	1	25.50	25.60	3	9,964	0.03%
2021/07/07	1	25.35	1	25.30	25.35	0	10,006	0.00%
2021/07/06	26	25.69	3	25.85	25.65	23	10,041	0.23%
2021/07/05	2	26.23	13	26.21	26.45	-11	10,210	-0.11%
2021/07/02	3	25.58	3	25.62	25.30	0	10,406	0.00%
2021/07/01	1	25.20	1	25.60	25.55	0	10,493	0.00%
2021/06/30	1	25.90	2	25.90	25.85	-1	10,595	-0.01%
2021/06/29	11	25.71	0	0.00	25.60	11	10,873	0.10%
2021/06/28	5	26.25	3	26.20	26.25	2	11,111	0.02%
2021/06/25	11	27.27	4	27.35	26.90	7	11,160	0.06%
2021/06/24	2	27.15	3	27.27	27.20	-1	11,083	-0.01%
2021/06/23	3	26.77	1	26.75	26.40	2	11,158	0.02%
2021/06/22	20	26.78	21	27.12	26.75	-1	11,554	-0.01%
2021/06/21	8.2	27.70	29	27.57	27.25	-20.8	11,582	-0.18%
2021/06/18	26	28.77	13	28.63	28.95	13	12,734	0.10%
2021/06/17	3	28.05	14	27.99	28.00	-11	12,614	-0.09%
2021/06/16	7	28.63	74	28.55	28.30	-67	12,653	-0.53%
2021/06/15	1	28.70	3	29.08	29.20	-2	12,668	-0.02%
2021/06/11	16	28.54	5	28.49	28.30	11	13,381	0.08%
2021/06/10	84	29.30	13	29.45	28.75	71	13,691	0.52%
2021/06/09	10	28.53	15	28.79	28.40	-5	13,488	-0.04%
2021/06/08	12	28.17	9	28.24	28.05	3	13,317	0.02%
2021/06/07	7	26.85	10	26.91	26.95	-3	13,176	-0.02%
2021/06/04	17	28.67	9	28.85	28.10	8	13,081	0.06%
2021/06/03	12	29.00	18.1	29.01	29.35	-6.1	12,917	-0.05%
2021/06/02	13	28.99	13	29.18	28.90	0	12,728	0.00%
2021/06/01	0	0.00	5	27.02	27.55	-5	12,238	-0.04%
2021/05/31	4	25.13	1	25.50	25.05	3	12,379	0.02%
2021/05/28	7	24.99	5	24.96	24.75	2	12,336	0.02%
2021/05/27	6	24.46	3	24.48	24.20	3	12,338	0.02%
2021/05/26	5	24.97	3	24.83	24.75	2	12,313	0.02%
2021/05/25	2	24.75	13	25.19	25.00	-11	12,225	-0.09%
2021/05/24	5	23.80	5	23.85	24.00	0	12,164	0.00%
2021/05/21	28.2	25.38	1	24.25	24.20	27.2	12,169	0.22%
2021/05/20	0	0.00	1.2	24.60	24.60	-1.2	11,932	-0.01%
2021/05/19	21	21.66	14	21.96	22.40	7	12,046	0.06%
2021/05/18	3	21.30	7	21.12	21.55	-4	12,370	-0.03%
2021/05/17	4	20.23	7	20.72	19.60	-3	12,405	-0.02%
2021/05/14	2	22.60	16	21.38	21.75	-14	12,332	-0.11%
2021/05/13	18	23.49	39	23.11	23.00	-21	12,184	-0.17%
2021/05/12	15	26.09	6	25.59	25.55	9	12,101	0.07%
2021/05/11	67	29.45	9	29.53	28.35	58	12,068	0.48%
2021/05/10	2	30.25	20	30.75	31.45	-18	11,997	-0.15%
2021/05/07	8	28.83	5	28.14	28.60	3	12,049	0.02%
2021/05/06	10	28.01	6	27.68	26.70	4	11,972	0.03%
2021/05/05	4	27.84	1	27.10	27.65	3	11,813	0.03%
2021/05/04	22	26.90	6	26.71	26.20	16	11,670	0.14%
2021/05/03	7	29.10	4	30.16	28.65	3	11,560	0.03%
2021/04/29	3	31.73	1	31.25	31.00	2	11,524	0.02%
2021/04/28	43	32.37	27	33.12	31.25	16	11,436	0.14%
2021/04/27	20	32.77	40	33.10	32.30	-20	11,254	-0.18%
2021/04/26	38	31.91	20	33.43	32.60	18	10,983	0.16%
2021/04/23	10	29.90	2	26.15	30.65	8	10,542	0.08%
2021/04/22	0	27.90	0	0.00	27.90	0	10,540	0.00%
2021/04/20	4	31.58	0	0.00	31.70	4	10,615	0.04%
2021/04/19	5	33.14	6	33.50	32.75	-1	10,752	-0.01%
2021/04/16	1	36.30	0	0.00	36.30	1	10,808	0.01%
2021/04/14	17	30.54	1	33.50	31.90	16	11,113	0.14%
2021/04/13	6	33.81	2	37.20	33.20	4	11,241	0.04%
2021/04/12	10	36.10	1	38.50	36.50	9	11,296	0.08%
2021/04/09	14.2	37.54	22	38.08	37.80	-7.8	11,456	-0.07%
2021/04/08	4	39.73	1	39.85	39.85	3	11,332	0.03%
2021/04/07	1	39.00	6	40.25	40.50	-5	11,139	-0.04%
2021/04/06	2	36.33	7	35.16	36.85	-5	11,109	-0.05%
2021/04/01	22	31.70	14	32.46	33.50	8	11,321	0.07%
2021/03/31	8	29.81	18	30.30	30.70	-10	11,137	-0.09%
2021/03/30	0	0.00	9	28.20	27.95	-9	11,109	-0.08%
2021/03/29	3	27.80	0	0.00	27.55	3	11,221	0.03%
2021/03/26	4	27.15	11	27.25	28.00	-7	11,462	-0.06%
2021/03/25	11	28.28	16	27.94	27.90	-5	11,748	-0.04%
2021/03/24	2	26.10	9	25.86	26.75	-7	12,908	-0.05%
2021/03/23	59	25.80	29	25.00	24.35	30	13,165	0.23%
2021/03/19	1	24.00	4	24.00	24.00	-3	12,104	-0.02%
2021/03/18	12	21.85	15	21.85	21.85	-3	12,247	-0.02%
2021/03/17	10	19.46	6	19.36	19.90	4	12,261	0.03%
2021/03/16	1	18.00	1	18.85	19.00	0	11,553	0.00%
2021/03/15	1	18.05	21	18.06	18.05	-20	11,407	-0.18%
2021/03/12	1	17.45	5	17.62	17.65	-4	11,400	-0.04%
2021/03/11	0	0.00	1	17.30	17.30	-1	11,544	-0.01%
2021/03/09	12	16.68	0	0.00	16.95	12	12,373	0.10%
2021/03/08	3	16.83	0	0.00	16.75	3	12,498	0.02%
2021/03/05	8	16.91	0	0.00	16.80	8	12,764	0.06%
2021/03/04	1	17.40	7	17.45	17.30	-6	12,865	-0.05%
2021/03/03	1	17.30	3	17.13	17.20	-2	12,877	-0.02%
2021/03/02	12	17.64	10	17.35	17.35	2	13,058	0.02%
2021/02/26	3	17.55	3	17.57	17.70	0	13,319	0.00%
2021/02/25	0	0.00	6	17.52	17.50	-6	13,530	-0.04%
2021/02/24	27	17.56	13	17.59	17.50	14	13,848	0.10%
2021/02/23	16	17.86	26	17.85	17.60	-10	14,549	-0.07%
2021/02/22	6	18.88	29	18.93	18.75	-23	16,106	-0.14%
2021/02/19	24	18.42	23	18.56	18.40	1	16,893	0.01%
2021/02/18	56	18.96	40	18.58	18.50	16	17,339	0.09%
2021/02/17	0	0.00	12	17.61	17.65	-12	17,392	-0.07%
2021/02/05	2	16.05	3	16.35	16.05	-1	18,457	-0.01%
2021/02/04	1	16.05	1	16.20	16.15	0	18,575	0.00%
2021/02/03	1	16.10	11	16.20	16.10	-10	18,747	-0.05%
2021/02/02	1	15.90	3	15.95	16.05	-2	19,260	-0.01%
2021/02/01	1	15.55	6	15.57	16.00	-5	20,419	-0.02%
2021/01/29	2	14.73	2	14.98	15.65	0	21,208	0.00%
2021/01/28	3	14.30	6	14.25	14.30	-3	21,057	-0.01%
2021/01/27	1	14.05	6	13.98	14.05	-5	21,126	-0.02%
2021/01/26	11	14.28	10	13.70	13.70	1	21,214	0.00%
2021/01/25	15	14.15	0	0.00	14.30	15	21,304	0.07%
2021/01/22	2	13.53	2	13.55	13.60	0	21,881	0.00%
2021/01/21	3	13.80	1	14.00	13.60	2	22,107	0.01%
2021/01/20	1	13.80	0	0.00	13.65	1	22,944	0.00%
2021/01/18	2	14.50	0	0.00	14.90	2	23,412	0.01%
2021/01/14	2	15.35	2	15.40	15.30	0	25,209	0.00%
2021/01/13	3	15.20	0	0.00	15.10	3	25,440	0.01%
2021/01/12	4	15.56	0	0.00	15.40	4	25,401	0.02%
2021/01/11	1	16.60	1	16.40	16.65	0	25,317	0.00%
2021/01/08	20	16.91	19	16.70	16.60	1	25,313	0.00%
2021/01/07	16	16.65	49	16.75	16.85	-33	25,274	-0.13%
2021/01/06	38	16.27	0	0.00	16.50	38	25,542	0.15%
2021/01/05	3	17.17	1	17.30	17.00	2	25,605	0.01%
2021/01/04	5	17.67	8	17.91	17.50	-3	25,605	-0.01%
2020/12/31	12	17.37	11	17.25	17.25	1	25,391	0.00%
2020/12/30	4	17.26	3	17.37	17.40	1	25,329	0.00%
2020/12/29	1	17.75	60	17.63	17.30	-59	25,250	-0.23%
2020/12/28	1	17.90	7	17.99	17.65	-6	25,122	-0.02%
2020/12/25	4	17.36	3	17.20	17.25	1	24,821	0.00%
2020/12/24	1	17.45	9	17.50	17.50	-8	24,665	-0.03%
2020/12/23	53	17.75	1	17.85	17.55	52	24,380	0.21%
2020/12/22	7	17.44	34	17.32	17.05	-27	24,245	-0.11%
2020/12/21	7	18.51	14	19.02	18.05	-7	23,970	-0.03%
2020/12/18	53	18.96	28	19.27	18.70	25	23,684	0.11%
2020/12/17	5	18.20	8	18.08	18.20	-3	22,522	-0.01%
2020/12/16	4	16.56	0	0.00	16.55	4	22,164	0.02%
2020/12/15	5	16.40	2	16.40	16.20	3	22,041	0.01%
2020/12/14	4	16.55	2	16.70	16.60	2	21,951	0.01%
2020/12/11	4	15.88	101	16.13	16.00	-97	21,725	-0.45%	大賣/
2020/12/10	100	17.40	4	16.93	16.65	96	21,536	0.45%
2020/12/09	5	17.42	0	0.00	17.05	5	21,348	0.02%
2020/12/08	0	0.00	2.1	17.91	17.90	-2.1	21,085	-0.01%
2020/12/07	3.1	17.93	2	18.00	17.70	1.1	20,932	0.01%
2020/12/04	51	18.56	8	18.44	17.95	43	20,725	0.21%
2020/12/03	5	17.60	9	17.69	17.45	-4	19,960	-0.02%
2020/12/02	8	17.80	6	17.83	17.70	2	19,873	0.01%
2020/12/01	8	18.48	5	18.79	18.30	3	19,753	0.02%
2020/11/30	8	18.13	0	0.00	18.10	8	19,546	0.04%
2020/11/27	153	17.83	8	17.93	17.85	145	19,607	0.74%	大買/鉅額交易
2020/11/26	5	18.91	2	18.75	18.75	3	19,397	0.02%
2020/11/25	9	19.17	7	19.34	18.95	2	19,171	0.01%
2020/11/24	6	18.87	1	18.85	18.65	5	18,775	0.03%
2020/11/23	5	19.36	1	19.25	19.00	4	18,562	0.02%
2020/11/20	72	18.83	166	18.75	19.20	-94	18,218	-0.52%	大賣/
2020/11/19	69	19.36	85	19.30	19.10	-16	17,425	-0.09%
2020/11/18	59	18.04	122	18.20	18.55	-63	15,774	-0.40%	大賣/
2020/11/17	86	17.77	108	17.85	17.25	-22	14,842	-0.15%	大賣/
2020/11/16	54	17.18	32	17.08	17.30	22	14,314	0.15%
2020/11/13	73	17.31	101	17.46	17.30	-28	14,107	-0.20%	大賣/
2020/11/12	21	16.30	28	16.50	16.20	-7	13,180	-0.05%
2020/11/11	28	16.46	21	16.65	16.15	7	13,049	0.05%
2020/11/10	8	16.37	13	16.05	16.55	-5	12,829	-0.04%
2020/11/09	71	16.98	58	17.31	17.05	13	12,241	0.11%
2020/11/06	31	16.45	31	16.40	16.60	0	10,997	0.00%
2020/11/05	0	0.00	8	15.19	15.10	-8	9,976	-0.08%
2020/11/04	1	15.20	0	0.00	15.25	1	9,771	0.01%
2020/11/03	77	15.13	86	15.09	14.70	-9	9,658	-0.09%
2020/11/02	5	14.84	5	14.78	14.70	0	9,540	0.00%
2020/10/30	26	15.04	51	15.62	15.00	-25	9,403	-0.27%
2020/10/29	65	15.05	9	15.08	15.10	56	8,786	0.64%
2020/10/28	39	15.54	68	15.37	15.50	-29	8,453	-0.34%
2020/10/27	34	14.69	0	0.00	14.45	34	7,583	0.45%
2020/10/26	13	14.95	2	15.45	14.70	11	7,463	0.15%
2020/10/23	6	14.87	4	14.99	15.05	2	7,132	0.03%
2020/10/22	12	14.47	49	14.59	14.95	-37	6,473	-0.57%
2020/10/21	41	13.10	53	13.21	13.60	-12	5,302	-0.23%
2020/10/20	10	12.37	7	12.48	12.40	3	4,980	0.06%
2020/10/19	0	0.00	3	12.45	12.60	-3	4,951	-0.06%
2020/10/16	6	12.55	24	12.30	12.30	-18	4,874	-0.37%
2020/10/15	3	12.88	6	12.70	12.55	-3	4,772	-0.06%
2020/10/14	42	13.21	15	13.00	13.00	27	4,618	0.58%
2020/10/13	10	12.25	14	12.31	12.40	-4	4,163	-0.10%
2020/10/12	10	11.33	1	11.60	11.30	9	3,893	0.23%
2020/10/07	1	11.15	1	11.35	11.25	0	3,885	0.00%
2020/09/30	0	0.00	5	11.09	10.90	-5	3,861	-0.13%
2020/09/25	9	10.60	4	10.74	10.70	5	3,799	0.13%
2020/09/24	4	10.95	1	10.80	11.05	3	3,692	0.08%
2020/09/23	8	11.30	3	11.40	11.20	5	3,630	0.14%
2020/09/22	8	12.15	4	12.39	11.75	4	3,599	0.11%
2020/09/21	1	11.90	19	12.05	12.35	-18	3,146	-0.57%
2020/09/18	0	0.00	6	11.49	11.25	-6	2,957	-0.20%
2020/09/16	1	11.05	0	0.00	11.15	1	2,913	0.03%
2020/09/11	2	10.83	3	11.00	10.75	-1	2,872	-0.03%
2020/09/10	3	11.05	1	11.15	10.95	2	2,840	0.07%
2020/09/09	7	11.05	2	11.00	11.00	5	2,828	0.18%
2020/09/08	8	11.17	9	11.12	11.00	-1	2,799	-0.04%
2020/09/07	4	11.60	4	11.25	11.20	0	2,771	0.00%
2020/09/04	5	11.20	1	11.30	11.25	4	2,752	0.15%
2020/09/03	10	11.60	15	11.60	11.40	-5	2,712	-0.18%
2020/09/02	11	11.72	21	11.60	11.90	-10	2,642	-0.38%
2020/09/01	3	10.88	2	11.25	11.35	1	2,443	0.04%
2020/08/31	8	10.66	1	10.60	10.70	7	2,382	0.29%
2020/08/28	1	10.50	0	0.00	10.55	1	2,364	0.04%
2020/08/26	5	11.25	0	0.00	11.05	5	2,369	0.21%
2020/08/25	3	11.50	1	11.50	11.45	2	2,334	0.09%
2020/08/24	0	0.00	1	11.40	11.30	-1	2,319	-0.04%
2020/08/21	5	11.10	8	10.93	10.95	-3	2,260	-0.13%
2020/08/20	15	11.27	4	10.65	10.75	11	2,208	0.50%
2020/08/19	22	11.71	33	12.07	11.75	-11	2,095	-0.52%
2020/08/18	41	10.58	23	10.54	11.10	18	1,767	1.02%
2020/08/17	0	0.00	3	9.85	10.10	-3	1,502	-0.20%
2020/08/14	3	9.50	1	9.49	9.49	2	1,449	0.14%
2020/08/13	1	9.51	1	9.50	9.48	0	1,441	0.00%
2020/08/12	1	9.59	0	0.00	9.54	1	1,433	0.07%
2020/08/10	3	9.71	3	9.72	9.73	0	1,441	0.00%
2020/08/07	2	9.74	0	0.00	9.74	2	1,453	0.14%
2020/08/04	1	9.80	1	9.88	9.90	0	1,465	0.00%
2020/07/30	3	9.83	1	9.79	9.78	2	1,519	0.13%
2020/07/29	3	10.20	6	10.14	9.80	-3	1,516	-0.20%
2020/07/28	6	9.71	2	9.72	10.05	4	1,425	0.28%
2020/07/27	3	9.52	1	9.62	9.37	2	1,378	0.15%
2020/07/16	0	0.00	1	10.00	9.87	-1	1,388	-0.07%
2020/07/15	2	10.01	1	10.10	10.00	1	1,382	0.07%
2020/07/14	0	0.00	4	10.00	10.10	-4	1,269	-0.32%
2020/07/10	2	10.00	0	0.00	9.87	2	1,223	0.16%
2020/07/02	5	10.00	5	9.95	10.05	0	1,173	0.00%
2020/06/30	0	0.00	2	9.56	9.72	-2	1,022	-0.20%
2020/06/24	2	9.81	0	0.00	9.79	2	1,016	0.20%
2020/06/23	1	9.88	1	9.85	9.82	0	1,028	0.00%
2020/06/16	1	9.60	1	9.68	9.68	0	1,051	0.00%
2020/06/15	0	0.00	4	9.50	9.41	-4	1,081	-0.37%
2020/06/12	4	9.32	1	9.28	9.50	3	1,216	0.25%
2020/06/11	3	9.87	2	9.87	9.64	1	1,226	0.08%
2020/06/09	2	9.96	0	0.00	10.00	2	1,251	0.16%
2020/06/08	1	10.05	4	10.05	10.00	-3	1,259	-0.24%
2020/06/05	1	10.20	2	10.15	10.10	-1	1,260	-0.08%
2020/06/04	1	10.00	0	0.00	10.05	1	1,260	0.08%
2020/06/03	3	10.05	1	10.10	10.15	2	1,273	0.16%
2020/06/02	3	10.40	3	10.43	10.10	0	1,269	0.00%
2020/06/01	0	0.00	6	9.93	10.00	-6	1,192	-0.50%
2020/05/28	3	9.61	0	0.00	9.55	3	1,124	0.27%
2020/05/25	2	9.45	0	0.00	9.46	2	1,151	0.17%
2020/05/21	2	9.95	0	0.00	9.96	2	1,151	0.17%
2020/05/14	0	0.00	1	10.05	9.81	-1	1,145	-0.09%
2020/05/13	2	10.08	1	10.20	10.05	1	1,137	0.09%
2020/05/12	1	10.00	1	9.98	9.92	0	1,132	0.00%
2020/05/11	0	0.00	11	10.34	10.20	-11	1,159	-0.95%
2020/05/08	4	10.39	3	10.83	10.40	1	1,174	0.09%
2020/05/05	0	0.00	1	10.40	10.15	-1	1,146	-0.09%
2020/05/04	1	10.15	0	0.00	10.10	1	1,141	0.09%
2020/04/30	2	10.00	0	0.00	10.00	2	1,085	0.18%
2020/04/27	2	9.00	0	0.00	9.25	2	1,056	0.19%
2020/04/17	0	0.00	10	8.93	8.88	-10	1,101	-0.91%
2020/04/01	0	0.00	1	8.06	8.05	-1	1,319	-0.08%
2020/03/19	2	6.75	0	0.00	6.75	2	1,442	0.14%
2020/03/18	1	7.55	1	7.50	7.50	0	1,419	0.00%
2020/03/13	7	7.91	0	0.00	8.12	7	1,275	0.55%
2020/03/12	1	8.78	0	0.00	8.78	1	1,243	0.08%
2020/03/09	2	9.60	0	0.00	9.55	2	1,246	0.16%
2020/03/02	1	9.90	1	9.90	9.97	0	1,294	0.00%
2020/02/27	1	10.05	0	0.00	10.05	1	1,296	0.08%
2020/02/21	1	10.80	0	0.00	10.75	1	1,378	0.07%
2020/02/20	3	10.75	0	0.00	10.90	3	1,403	0.21%
2020/02/19	0	0.00	1	10.85	10.95	-1	1,548	-0.06%
2020/02/18	1	10.70	0	0.00	10.70	1	1,552	0.06%
2020/02/17	2	10.83	0	0.00	10.80	2	1,552	0.13%
2020/02/14	0	0.00	1	11.05	10.85	-1	1,550	-0.06%
2020/02/13	1	10.80	5	10.90	10.85	-4	1,556	-0.26%
2020/02/12	5	10.85	1	11.00	11.00	4	1,559	0.26%
2020/02/11	1	10.70	3	10.95	10.75	-2	1,519	-0.13%
2020/02/10	1	11.10	1	11.25	10.90	0	1,491	0.00%
2020/02/07	0	0.00	2	10.60	10.60	-2	1,417	-0.14%
2020/02/06	2	10.65	0	0.00	10.80	2	1,417	0.14%
2020/02/03	2	9.88	0	0.00	10.10	2	1,455	0.14%
2020/01/31	1	10.65	0	0.00	10.65	1	1,454	0.07%
2020/01/09	2	11.75	3	11.68	11.70	-1	1,690	-0.06%
2020/01/08	2	11.90	1	11.95	11.75	1	1,704	0.06%
2020/01/07	2	12.05	2	12.13	12.00	0	1,673	0.00%
2020/01/06	0	0.00	5	12.00	11.95	-5	1,645	-0.30%
2020/01/02	3	12.53	4	12.65	12.50	-1	1,611	-0.06%
2019/12/23	3	12.30	0	0.00	11.75	3	1,545	0.19%
2019/12/19	1	11.95	4	12.00	11.95	-3	1,498	-0.20%
2019/12/13	0	0.00	4	11.33	11.30	-4	1,467	-0.27%
2019/12/12	0	0.00	5	11.65	11.60	-5	1,462	-0.34%
2019/12/11	0	0.00	1	11.70	11.65	-1	1,468	-0.07%
2019/12/03	1	11.65	2	11.70	11.60	-1	1,493	-0.07%
2019/12/02	0	0.00	10	11.22	11.30	-10	1,511	-0.66%
2019/11/27	0	0.00	2	11.60	11.55	-2	1,523	-0.13%
2019/11/25	6	11.58	2	11.60	11.45	4	1,507	0.27%
2019/11/22	0	0.00	1	11.15	11.15	-1	1,469	-0.07%
2019/11/21	5	11.05	0	0.00	11.15	5	1,512	0.33%
2019/11/20	0	0.00	20	11.00	11.10	-20	1,511	-1.32%
2019/11/19	1	11.05	20	11.00	11.05	-19	1,491	-1.27%
2019/11/18	50	10.96	8	11.37	11.15	42	1,473	2.85%
2019/11/08	0	0.00	1	10.90	10.85	-1	1,425	-0.07%
2019/11/07	2	10.95	0	0.00	10.85	2	1,468	0.14%
2019/11/06	3	11.00	0	0.00	10.85	3	1,531	0.20%
2019/10/31	0	0.00	2	11.30	11.30	-2	2,049	-0.10%
2019/10/29	7	11.98	5	11.76	11.55	2	2,050	0.10%
2019/10/21	0	0.00	1	10.85	10.85	-1	1,986	-0.05%
2019/10/18	3	10.97	0	0.00	10.90	3	2,002	0.15%
2019/10/09	0	0.00	1	10.65	10.65	-1	2,202	-0.05%
2019/10/08	1	10.75	11	10.80	10.75	-10	2,313	-0.43%
2019/10/04	0	0.00	18	10.75	10.70	-18	2,814	-0.64%
2019/09/20	0	0.00	1	11.60	11.45	-1	4,147	-0.02%
2019/09/19	1	11.45	1	11.35	11.45	0	4,592	0.00%
2019/09/12	0	0.00	10	11.35	11.35	-10	5,199	-0.19%
2019/09/06	0	0.00	1	11.25	11.20	-1	5,283	-0.02%
2019/09/05	1	11.20	0	0.00	11.20	1	5,298	0.02%
2019/09/02	0	0.00	3	11.15	11.25	-3	5,238	-0.06%
2019/08/30	1	11.10	1	11.10	11.10	0	5,244	0.00%
2019/08/28	0	0.00	2	11.35	11.35	-2	5,263	-0.04%
2019/08/26	3	11.40	2	11.55	11.65	1	5,330	0.02%
2019/08/23	0	0.00	1	11.30	11.25	-1	5,350	-0.02%
2019/08/22	1	11.35	0	0.00	11.35	1	5,674	0.02%
2019/08/21	0	0.00	1	11.55	11.55	-1	5,884	-0.02%
2019/08/20	1	11.50	0	0.00	11.50	1	5,944	0.02%
2019/08/19	0	0.00	1	11.50	11.65	-1	5,919	-0.02%
2019/08/16	1	11.35	0	0.00	11.40	1	5,906	0.02%
2019/08/15	1	11.40	0	0.00	11.35	1	5,894	0.02%
2019/08/14	1	11.80	2	11.83	11.65	-1	5,880	-0.02%
2019/08/13	1	12.00	1	12.00	12.00	0	5,841	0.00%
2019/08/12	1	12.10	0	0.00	12.10	1	5,832	0.02%
2019/08/08	2	12.40	2	12.48	12.40	0	5,792	0.00%
2019/08/07	1	12.25	0	0.00	12.30	1	5,742	0.02%
2019/08/06	14	12.48	23	12.73	12.25	-9	5,674	-0.16%
2019/08/05	10	12.00	2	12.15	12.15	8	5,412	0.15%
2019/08/02	1	12.00	6	12.25	11.70	-5	5,353	-0.09%
2019/07/30	3	11.57	0	0.00	11.50	3	5,202	0.06%
2019/07/29	2	11.98	0	0.00	11.90	2	5,169	0.04%
2019/07/26	2	12.05	0	0.00	12.05	2	5,157	0.04%
2019/07/25	3	12.27	1	12.25	12.20	2	5,143	0.04%
2019/07/23	0	0.00	10	12.00	12.00	-10	5,015	-0.20%
2019/07/18	10	12.25	0	0.00	12.00	10	4,897	0.20%
2019/07/12	11	12.49	5	12.55	12.40	6	4,734	0.13%
2019/07/11	10	13.55	0	0.00	13.10	10	4,624	0.22%
2019/07/10	12	13.41	21	13.17	13.75	-9	4,472	-0.20%
2019/07/05	0	0.00	10	12.45	12.45	-10	4,038	-0.25%
2019/07/03	20	12.95	0	0.00	12.80	20	3,992	0.50%
2019/07/02	1	12.80	0	0.00	12.80	1	4,026	0.02%
2019/07/01	0	0.00	20	13.00	13.05	-20	4,113	-0.49%
2019/06/28	5	12.65	5	12.95	13.00	0	4,020	0.00%
2019/06/27	15	12.83	7	12.96	13.00	8	3,877	0.21%
2019/06/26	17	12.28	13	12.62	12.65	4	3,282	0.12%
2019/06/25	10	11.90	0	0.00	11.50	10	2,854	0.35%
2019/06/24	0	0.00	34	11.69	11.75	-34	2,509	-1.36%
2019/06/21	23	11.14	2	10.95	10.70	21	2,293	0.92%
2019/06/20	0	0.00	40	10.85	10.90	-40	2,237	-1.79%
2019/06/18	40	10.80	0	0.00	10.70	40	2,213	1.81%
2019/06/14	0	0.00	1	10.15	10.10	-1	2,227	-0.04%
2019/06/13	1	10.05	0	0.00	10.05	1	2,234	0.04%
2019/06/12	1	10.00	1	10.00	9.98	0	2,224	0.00%
2019/06/05	2	10.55	2	10.45	10.45	0	2,225	0.00%
2019/06/04	0	0.00	3	10.80	10.35	-3	2,212	-0.14%
2019/06/03	3	11.30	0	0.00	10.95	3	2,179	0.14%
2019/05/30	5	11.05	2	11.25	10.95	3	2,092	0.14%
2019/05/29	14	11.41	2	11.05	11.15	12	2,020	0.59%
2019/05/28	5	10.70	6	11.00	11.40	-1	1,689	-0.06%
2019/05/27	5	10.40	27	10.46	10.40	-22	1,478	-1.49%
2019/05/22	0	0.00	6	10.05	9.92	-6	1,450	-0.41%
2019/05/15	0	0.00	69	10.17	9.91	-69	1,524	-4.53%
2019/05/14	0	0.00	18	9.98	10.05	-18	1,546	-1.16%
2019/05/13	50	10.05	8	9.90	9.70	42	1,510	2.78%
2019/05/09	0	0.00	3	9.89	9.68	-3	1,491	-0.20%
2019/05/08	0	0.00	3	9.82	9.83	-3	1,484	-0.20%
2019/04/26	3	9.88	0	0.00	9.84	3	1,488	0.20%
2019/04/25	6	9.99	0	0.00	9.98	6	1,493	0.40%
2019/04/24	0	0.00	1	10.05	10.05	-1	1,499	-0.07%
2019/04/10	4	10.79	0	0.00	10.55	4	1,397	0.29%
2019/04/09	3	11.30	3	11.30	11.30	0	1,314	0.00%
2019/04/08	6	11.65	0	0.00	11.50	6	1,295	0.46%
2019/04/03	5	11.45	0	0.00	11.40	5	1,213	0.41%
2019/03/27	0	0.00	10	10.55	10.55	-10	1,283	-0.78%
2019/03/26	10	10.55	0	0.00	10.50	10	1,285	0.78%
2019/03/19	6	11.27	7	10.92	10.60	-1	1,246	-0.08%
2019/03/13	1	10.40	1	10.40	10.30	0	1,083	0.00%
2019/03/07	0	0.00	0.2	10.00	10.05	-0.2	1,087	-0.02%
2019/03/05	1	10.50	0	0.00	10.35	1	1,104	0.09%
2019/02/26	0	0.00	1	10.45	10.30	-1	1,102	-0.09%
2019/02/25	1.2	10.62	0	0.00	10.65	1.2	1,101	0.11%
2019/02/19	0	0.00	1	10.40	10.20	-1	1,086	-0.09%
2019/01/30	50	9.47	0	0.00	9.40	50	1,003	4.98%
2019/01/25	0	0.00	1	9.64	9.58	-1	1,051	-0.10%
2019/01/24	1	9.45	0	0.00	9.64	1	1,091	0.09%
2019/01/22	0	0.00	1	9.49	9.48	-1	1,089	-0.09%
2019/01/18	150	9.57	0	0.00	9.56	150	1,107	13.55%	大買/鉅額交易
2019/01/16	1	9.40	0	0.00	9.40	1	1,117	0.09%
2019/01/09	0	0.00	1	9.61	9.50	-1	1,123	-0.09%
2019/01/08	0	0.00	18.8	9.35	9.31	-18.8	1,132	-1.66%
2019/01/04	0	0.00	20	9.17	9.24	-20	1,174	-1.70%
2019/01/03	1	9.50	1	9.60	9.51	0	1,187	0.00%
2018/12/27	8	9.82	5	10.00	9.77	3	1,247	0.24%
2018/12/26	12	9.93	6	10.22	9.75	6	1,241	0.48%
2018/12/24	1	10.55	4	10.66	10.60	-3	1,155	-0.26%
2018/12/22	1	10.25	20	10.60	10.35	-19	1,047	-1.81%
2018/12/21	21	10.32	17	10.22	10.45	4	1,001	0.40%
2018/12/20	0	0.00	1	9.76	9.51	-1	901	-0.11%
2018/12/18	0	0.00	1	10.05	9.83	-1	912	-0.11%
2018/12/13	0	0.00	1	9.90	9.90	-1	908	-0.11%
2018/12/10	6	9.43	0	0.00	9.46	6	934	0.64%
2018/12/05	1	9.95	1	9.87	9.98	0	969	0.00%
2018/11/16	10	9.33	1	9.72	9.30	9	1,590	0.57%
2018/11/15	1	9.83	1	9.86	9.83	0	1,570	0.00%
2018/11/14	1	9.94	1	10.00	9.94	0	1,582	0.00%
2018/11/13	1	9.86	0	0.00	9.89	1	1,598	0.06%
2018/11/12	0	0.00	1	10.10	10.10	-1	1,608	-0.06%
2018/11/09	1	10.00	0	0.00	10.05	1	1,646	0.06%
2018/11/07	2	10.10	1	10.15	10.20	1	1,696	0.06%
2018/11/06	1	10.00	4	9.97	9.94	-3	1,749	-0.17%
2018/11/05	1	10.00	1	10.20	10.05	0	1,749	0.00%
2018/11/02	2	10.35	1	10.40	10.25	1	1,755	0.06%
2018/11/01	1	10.20	2	10.40	10.35	-1	1,749	-0.06%
2018/10/31	2	9.58	0	0.00	9.56	2	1,732	0.12%
2018/10/29	2	9.30	4	9.22	9.25	-2	1,763	-0.11%
2018/10/25	2	9.53	1	9.25	9.24	1	1,842	0.05%
2018/10/23	1	10.00	1	9.99	9.99	0	1,902	0.00%
2018/10/22	1	10.00	1	10.15	10.20	0	2,011	0.00%
2018/10/19	1	9.96	1	9.97	9.97	0	2,204	0.00%
2018/10/17	1	10.50	2	10.55	10.40	-1	2,600	-0.04%
2018/10/16	0	0.00	6	10.50	10.35	-6	2,609	-0.23%
2018/10/15	0	0.00	1	10.00	9.99	-1	2,622	-0.04%
2018/10/12	1	9.98	1	9.47	9.91	0	2,664	0.00%
2018/10/11	2	10.00	0	0.00	9.99	2	2,776	0.07%
2018/10/09	1	11.20	1	11.10	11.10	0	2,908	0.00%
2018/10/08	2	11.28	1	11.45	11.20	1	2,883	0.03%
2018/10/05	0	0.00	1	12.05	11.40	-1	2,890	-0.03%
2018/10/04	3	12.32	1	12.35	12.20	2	2,878	0.07%
2018/10/03	1	12.25	0	0.00	12.30	1	2,887	0.03%
2018/10/02	0	0.00	1	12.80	12.65	-1	2,914	-0.03%
2018/10/01	1	12.80	1	12.85	12.80	0	2,937	0.00%
2018/09/28	1	12.85	2	12.88	12.75	-1	3,015	-0.03%
2018/09/27	2	12.70	2	12.65	12.55	0	3,462	0.00%
2018/09/26	0	0.00	9	12.83	12.65	-9	3,499	-0.26%
2018/09/25	1	12.55	1	12.55	12.45	0	3,501	0.00%
2018/09/21	3	12.58	2	12.43	12.50	1	3,509	0.03%
2018/09/20	2	12.40	0	0.00	12.30	2	3,504	0.06%
2018/09/19	1	12.55	0	0.00	12.40	1	3,521	0.03%
2018/09/18	0	0.00	6	12.50	12.35	-6	3,571	-0.17%
2018/09/17	0	0.00	1	12.75	12.70	-1	3,637	-0.03%
2018/09/14	1	12.65	0	0.00	12.80	1	3,671	0.03%
2018/09/13	1	12.50	1	12.55	12.45	0	3,700	0.00%
2018/09/12	0	0.00	1	12.45	12.35	-1	3,709	-0.03%
2018/09/11	1	12.65	0	0.00	12.65	1	3,752	0.03%
2018/09/10	2	12.83	3	12.63	12.35	-1	3,756	-0.03%
2018/09/07	3	13.48	2	13.38	13.15	1	3,808	0.03%
2018/09/06	0	0.00	12	13.79	13.95	-12	3,792	-0.32%
2018/09/05	5	14.54	5	14.55	14.20	0	3,800	0.00%
2018/09/04	2	14.30	0	0.00	14.15	2	3,764	0.05%
2018/09/03	7	14.11	1	14.30	14.30	6	3,806	0.16%
2018/08/31	12	14.34	7	14.37	14.00	5	3,770	0.13%
2018/08/30	3	13.92	0	0.00	13.85	3	3,686	0.08%
2018/08/29	5	14.30	37	14.31	14.40	-32	3,660	-0.87%
2018/08/28	2	13.30	0	0.00	13.10	2	3,568	0.06%
2018/08/27	2	12.75	3	12.83	13.10	-1	3,589	-0.03%
2018/08/24	1	12.90	1	12.90	12.90	0	3,630	0.00%
2018/08/23	1	13.40	0	0.00	13.20	1	3,698	0.03%
2018/08/21	2	13.20	3	13.30	13.30	-1	3,860	-0.03%
2018/08/20	1	13.95	0	0.00	14.10	1	3,895	0.03%
2018/08/17	4	14.25	0	0.00	14.15	4	3,911	0.10%
2018/08/16	1	14.50	1	14.65	14.50	0	3,926	0.00%
2018/08/15	27	13.88	5	13.96	13.80	22	3,977	0.55%
2018/08/14	2	13.95	0	0.00	14.10	2	4,041	0.05%
2018/08/13	10	15.01	17	14.17	14.35	-7	4,102	-0.17%
2018/08/10	0	0.00	5	15.75	15.65	-5	4,071	-0.12%
2018/08/09	0	0.00	1	15.70	15.65	-1	4,101	-0.02%
2018/08/08	6	15.85	36	15.82	15.85	-30	4,171	-0.72%
2018/08/07	42	15.55	0	0.00	15.45	42	4,245	0.99%
2018/08/06	8	15.68	1	15.65	15.65	7	4,330	0.16%
2018/08/03	1	15.55	1	15.65	15.80	0	4,451	0.00%
2018/08/02	4	15.78	0	0.00	15.80	4	4,597	0.09%
2018/08/01	3	16.25	1	16.35	16.20	2	4,757	0.04%
2018/07/31	9	16.63	2	16.75	16.50	7	4,782	0.15%
2018/07/30	7	16.74	2	16.98	16.70	5	4,844	0.10%
2018/07/27	5	17.07	0	0.00	17.10	5	4,977	0.10%
2018/07/26	22	16.85	5	16.87	16.65	17	4,929	0.34%
2018/07/25	20	17.15	39	17.25	17.05	-19	4,817	-0.39%
2018/07/24	2	15.60	1	15.55	15.75	1	4,673	0.02%
2018/07/20	10	15.30	0	0.00	15.20	10	4,913	0.20%
2018/07/19	1	15.70	0	0.00	15.60	1	5,042	0.02%
2018/07/18	2	15.70	4	15.83	15.95	-2	5,213	-0.04%
2018/07/17	21	15.57	35	15.50	15.60	-14	5,226	-0.27%
2018/07/16	0	0.00	2	14.80	14.75	-2	5,204	-0.04%
2018/07/10	4	14.80	0	0.00	14.65	4	5,682	0.07%
2018/07/06	1	15.15	0	0.00	15.25	1	6,270	0.02%
2018/07/05	31	15.45	32	15.54	15.75	-1	6,463	-0.02%
2018/07/02	1	14.45	0	0.00	14.45	1	6,876	0.01%
2018/06/26	0	0.00	1	15.50	15.50	-1	8,627	-0.01%
2018/06/25	4	14.50	7	14.45	14.40	-3	8,774	-0.03%
2018/06/22	4	15.15	1	15.00	14.85	3	9,006	0.03%
2018/06/21	3	16.00	0	0.00	15.80	3	9,407	0.03%
2018/06/20	3	16.05	5	16.10	16.00	-2	10,062	-0.02%
2018/06/19	5	16.55	0	0.00	16.50	5	10,546	0.05%
2018/06/12	10	16.93	0	0.00	16.85	10	12,583	0.08%
2018/06/11	10	17.68	1	17.40	17.35	9	12,666	0.07%
2018/06/08	5	18.10	2	18.30	18.00	3	12,745	0.02%
2018/06/07	17	18.06	0	0.00	18.05	17	13,005	0.13%
2018/06/06	4	18.25	2	18.18	18.05	2	13,307	0.02%
2018/06/05	10	18.19	0	0.00	18.20	10	13,595	0.07%
2018/06/01	1	17.95	12	17.95	17.70	-11	14,577	-0.08%
2018/05/31	6	18.15	6	17.87	17.70	0	15,099	0.00%
2018/05/30	1	17.60	13	17.57	18.00	-12	15,866	-0.08%
2018/05/29	1	17.85	14	17.80	17.20	-13	16,729	-0.08%
2018/05/28	0	0.00	3	18.15	17.70	-3	17,252	-0.02%
2018/05/24	5	18.30	0	0.00	18.20	5	18,899	0.03%
2018/05/23	10	18.25	2	18.25	18.25	8	19,473	0.04%
2018/05/22	2	19.43	10	19.46	19.05	-8	19,658	-0.04%
2018/05/21	11	19.19	3	19.02	19.00	8	19,665	0.04%
2018/05/18	2	18.63	0	0.00	18.50	2	19,652	0.01%
2018/05/17	1	19.10	1	18.70	18.65	0	19,691	0.00%
2018/05/16	7	19.13	2	19.03	18.90	5	19,711	0.03%
2018/05/15	1	18.60	1	18.60	18.55	0	19,715	0.00%
2018/05/14	4	18.43	7	18.44	18.30	-3	19,746	-0.02%
2018/05/11	10	19.27	1	19.10	19.00	9	19,723	0.05%
2018/05/10	0	0.00	3	20.35	20.10	-3	19,658	-0.02%
2018/05/09	1	20.75	10	20.50	20.20	-9	19,617	-0.05%
2018/05/08	1	19.75	0	0.00	19.70	1	19,609	0.01%
2018/05/07	0	0.00	1	19.95	19.70	-1	19,730	-0.01%
2018/05/04	10	20.25	6	20.40	20.20	4	20,048	0.02%
2018/05/03	2	19.40	2	19.45	19.50	0	20,050	0.00%
2018/05/02	8	19.83	9	20.23	19.50	-1	20,180	0.00%
2018/04/30	11	19.85	2	20.40	20.25	9	20,813	0.04%
2018/04/27	10	20.30	0	0.00	20.50	10	21,028	0.05%
2018/04/26	0	0.00	1	19.00	18.65	-1	21,311	0.00%
2018/04/25	4	20.35	0	0.00	20.20	4	21,444	0.02%
2018/04/24	5	21.02	1	21.75	19.70	4	21,421	0.02%
2018/04/23	10	22.10	9	22.22	21.75	1	21,234	0.00%
2018/04/20	3	21.93	0	0.00	21.90	3	21,144	0.01%
2018/04/19	151	22.77	151	23.24	22.80	0	21,078	0.00%	大買/大賣/
2018/04/18	1	22.15	2	22.28	22.15	-1	21,106	0.00%
2018/04/17	4	21.61	2	22.00	21.00	2	21,294	0.01%
2018/04/16	5	22.25	4	22.46	22.10	1	21,233	0.00%
2018/04/13	6	23.63	12	23.24	23.15	-6	21,163	-0.03%
2018/04/12	3	23.60	9	23.55	23.10	-6	20,778	-0.03%
2018/04/11	4	23.00	7	22.91	22.95	-3	20,546	-0.01%
2018/04/10	12	23.74	26	23.15	23.00	-14	20,305	-0.07%
2018/04/09	29.5	25.14	77	24.64	24.20	-47.5	20,075	-0.24%
2018/04/03	51.5	24.17	13	24.43	24.80	38.5	19,766	0.19%
2018/04/02	95	25.07	101	25.01	24.20	-6	19,384	-0.03%	大賣/
2018/03/31	38	23.36	10	23.33	23.90	28	18,544	0.15%
2018/03/30	22	22.67	21	22.44	22.20	1	18,169	0.01%
2018/03/29	3	23.65	8	23.80	23.45	-5	17,840	-0.03%
2018/03/28	10	23.63	11	23.58	23.60	-1	17,599	-0.01%
2018/03/27	5	23.22	11	23.13	23.30	-6	17,423	-0.03%
2018/03/26	22	23.45	18	23.57	23.20	4	17,178	0.02%
2018/03/23	25	23.65	57	23.52	24.30	-32	16,765	-0.19%
2018/03/22	20	24.30	37	24.17	23.20	-17	16,108	-0.11%
2018/03/21	68	26.33	65	26.54	25.45	3	15,576	0.02%
2018/03/20	56	24.90	47	25.31	25.75	9	14,514	0.06%
2018/03/19	12	22.46	25	22.92	23.45	-13	13,762	-0.09%
2018/03/16	9	21.53	7	21.64	21.35	2	13,532	0.01%
2018/03/15	11	21.58	15	21.60	21.60	-4	13,522	-0.03%
2018/03/14	37	23.03	9	22.56	22.50	28	13,429	0.21%
2018/03/13	18	22.93	30	23.25	23.10	-12	13,352	-0.09%
2018/03/12	26	21.17	175	21.22	22.05	-149	13,259	-1.12%	大賣/鉅額交易
2018/03/09	25	23.41	52	23.31	22.95	-27	13,083	-0.21%
2018/03/08	25	27.23	146	26.26	25.45	-121	12,833	-0.94%	大賣/鉅額交易
2018/03/07	26	27.70	52	27.91	28.25	-26	12,386	-0.21%
2018/03/06	55	24.57	64	25.01	25.70	-9	12,016	-0.07%
2018/03/05	18	23.00	22	23.31	23.40	-4	11,526	-0.03%
2018/03/02	44	20.27	40	20.42	21.30	4	10,741	0.04%
2018/03/01	88	19.30	66	19.53	19.40	22	9,776	0.23%
2018/02/27	49	19.30	59	19.61	19.85	-10	9,232	-0.11%
2018/02/26	113	20.07	64	20.36	20.40	49	8,440	0.58%	大買/
2018/02/23	92	18.38	85	18.51	18.55	7	7,520	0.09%
2018/02/22	9	16.79	11	17.10	16.90	-2	6,916	-0.03%
2018/02/21	4	16.06	1	15.95	16.10	3	6,658	0.05%
2018/02/12	15	15.03	12	14.71	14.65	3	6,559	0.05%
2018/02/09	1	13.90	0	0.00	14.30	1	6,480	0.02%
2018/02/08	0	0.00	3	15.12	14.95	-3	6,398	-0.05%
2018/02/07	41	15.40	11	15.50	15.30	30	6,356	0.47%
2018/02/06	0	0.00	1	15.50	15.35	-1	6,289	-0.02%
2018/02/05	3	16.90	12	16.47	17.05	-9	6,203	-0.15%
2018/02/02	3	17.65	2	17.70	17.30	1	6,130	0.02%
2018/02/01	0	0.00	1	17.75	17.75	-1	6,086	-0.02%
2018/01/31	2	17.40	1	17.80	18.00	1	5,977	0.02%
2018/01/30	85	18.00	17	17.22	17.40	68	5,781	1.18%
2018/01/29	47	18.44	25	18.51	18.50	22	5,603	0.39%
2018/01/26	149	17.71	4	17.79	17.60	145	5,201	2.79%	大買/鉅額交易
2018/01/25	7	17.66	14.1	17.44	17.65	-7.1	5,043	-0.14%
2018/01/24	70.1	17.85	48	17.96	17.65	22.1	4,932	0.45%
2018/01/23	24	17.30	148	17.43	17.20	-124	4,276	-2.90%	大賣/鉅額交易
2018/01/22	7	16.49	30	16.51	17.35	-23	3,898	-0.59%
2018/01/19	13	15.36	8	15.61	15.80	5	3,421	0.15%
2018/01/18	33	14.99	0	0.00	14.90	33	3,179	1.04%
2018/01/17	0	0.00	5	14.65	14.55	-5	3,059	-0.16%
2018/01/16	2	14.45	23	14.44	14.40	-21	3,069	-0.68%
2018/01/15	31	14.79	0	0.00	14.45	31	3,015	1.03%
2018/01/12	38	15.43	1	15.50	15.00	37	2,958	1.25%
2018/01/11	75	14.90	7	14.71	15.45	68	2,714	2.51%
2018/01/10	3	14.10	0	0.00	14.05	3	2,417	0.12%
2018/01/04	0	0.00	196	13.90	14.00	-196	2,541	-7.71%	大賣/鉅額交易