映泰 (2399)-元大-土城永寧券商分點個股進出

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
29.05
漲跌
▲0.35
漲幅
+1.22%
成交量
3,514張
產業
上市電腦週邊類股▲1.01%
333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－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	6	28.93	7	28.80	28.70	-1	38,050	0.00%
2024/11/29	22	29.13	1	29.40	29.25	21	38,060	0.06%
2024/11/28	2	29.80	14	29.32	29.00	-12	38,133	-0.03%
2024/11/27	5	30.15	7	29.81	29.45	-2	38,324	-0.01%
2024/11/26	4	31.11	9	31.07	31.10	-5	38,433	-0.01%
2024/11/25	1	31.80	2	31.60	31.60	-1	39,441	0.00%
2024/11/22	13	32.14	12	31.50	31.30	1	39,549	0.00%
2024/11/21	5	32.56	4	32.35	32.20	1	39,457	0.00%
2024/11/20	6	32.80	6	32.48	32.45	0	39,385	0.00%
2024/11/19	24	33.41	15	33.45	33.35	9	39,253	0.02%
2024/11/18	4	31.28	2	31.55	31.05	2	38,899	0.01%
2024/11/15	7	32.07	7	31.65	31.65	0	38,821	0.00%
2024/11/14	32	33.19	32	33.06	32.60	0	38,709	0.00%
2024/11/13	2	33.20	33	33.66	33.20	-31	38,604	-0.08%
2024/11/12	14	34.20	17	34.22	33.55	-3	38,478	-0.01%
2024/11/11	22	35.97	15	35.70	35.70	7	38,247	0.02%
2024/11/08	56	36.05	62	36.05	35.15	-6	37,908	-0.02%
2024/11/07	46	36.23	38	35.78	35.20	8	37,409	0.02%
2024/11/06	27	35.51	20	35.25	35.20	7	36,930	0.02%
2024/11/05	55	35.21	59	35.16	35.85	-4	36,500	-0.01%
2024/11/04	48	34.13	40	33.76	34.05	8	36,142	0.02%
2024/11/01	38	34.05	38	33.96	34.00	0	35,886	0.00%
2024/10/30	60.2	35.70	263	34.68	34.30	-202.8	35,663	-0.57%	大賣/鉅額交易
2024/10/29	83	36.30	73	35.94	35.60	10	35,094	0.03%
2024/10/28	182.3	38.19	101	37.58	36.45	81.3	34,467	0.24%	大買/大賣/
2024/10/25	90.2	40.86	22	40.97	40.50	68.2	33,786	0.20%
2024/10/24	59	42.06	42	41.83	41.00	17	33,600	0.05%
2024/10/23	36	43.88	51	43.68	43.20	-15	32,839	-0.05%
2024/10/22	72	42.84	24	43.20	43.10	48	31,834	0.15%
2024/10/21	45	42.39	66	41.80	42.60	-21	30,924	-0.07%
2024/10/18	88	42.25	75	41.43	41.05	13	30,272	0.04%
2024/10/17	90	42.99	1,554	44.06	41.80	-1,464	29,409	-4.98%	大賣/鉅額交易
2024/10/16	1,547	43.06	111	41.23	43.10	1,436	28,063	5.12%	大買/大賣/鉅額交易
2024/10/15	35	39.95	37	39.89	39.20	-2	26,812	-0.01%
2024/10/14	57	39.27	102.1	39.47	39.80	-45.1	26,127	-0.17%	大賣/
2024/10/11	102.1	38.57	97.2	38.97	37.70	4.9	24,890	0.02%	大買/
2024/10/09	231.1	39.38	144	39.55	38.35	87.1	24,031	0.36%	大買/大賣/
2024/10/08	177.1	40.29	141	39.80	39.75	36.1	22,421	0.16%	大買/大賣/
2024/10/07	33	37.83	34.3	38.09	38.70	-1.3	20,041	-0.01%
2024/10/04	83	33.36	126.1	33.85	35.20	-43.1	19,290	-0.22%	大賣/
2024/10/01	111	31.41	122	31.47	32.00	-11	17,537	-0.06%	大買/大賣/
2024/09/30	5.1	30.16	3	30.08	30.10	2.1	16,567	0.01%
2024/09/27	37	31.04	29	30.58	30.55	8	16,391	0.05%
2024/09/26	24	31.16	19	30.61	30.40	5	16,031	0.03%
2024/09/25	67.2	32.08	71	31.94	31.65	-3.8	15,670	-0.02%
2024/09/24	118	31.71	96	31.99	32.00	22	14,977	0.15%	大買/
2024/09/23	52.1	31.65	18	31.14	30.60	34.1	13,636	0.25%
2024/09/20	138	33.03	142	32.74	31.80	-4	12,607	-0.03%	大買/大賣/
2024/09/19	104	29.57	100	29.79	31.25	4	10,190	0.04%	大買/
2024/09/18	11	27.18	58.1	27.78	28.45	-47.1	8,107	-0.58%
2024/09/16	15	25.40	11	25.60	25.90	4	7,073	0.06%
2024/09/13	65	25.70	67.1	25.52	25.25	-2.1	6,847	-0.03%
2024/09/12	13	25.45	16	25.35	24.80	-3	6,407	-0.05%
2024/09/11	70	25.15	112	24.65	24.90	-42	5,961	-0.70%	大賣/
2024/09/10	4	24.91	6	25.09	24.25	-2	5,332	-0.04%
2024/09/09	32	22.88	31	22.89	22.95	1	4,828	0.02%
2024/09/06	9	21.22	1	21.30	21.20	8	4,778	0.17%
2024/09/05	0	0.00	1	20.85	20.95	-1	4,760	-0.02%
2024/09/04	1	21.00	0	0.00	21.15	1	4,751	0.02%
2024/09/03	0	0.00	1	22.55	22.55	-1	4,723	-0.02%
2024/09/02	2.2	23.58	1	23.05	23.05	1.2	4,693	0.03%
2024/08/29	20	24.96	17	24.84	24.70	3	4,653	0.06%
2024/08/28	2	24.43	3	24.30	24.40	-1	4,418	-0.02%
2024/08/27	138	24.55	129	24.53	24.85	9	4,421	0.20%	大買/大賣/
2024/08/26	1	23.20	3	23.20	23.20	-2	3,750	-0.05%
2024/08/22	2	21.00	0	0.00	20.80	2	3,583	0.06%
2024/08/21	0	0.00	1	20.70	20.90	-1	3,593	-0.03%
2024/08/16	2	20.38	1	20.50	20.35	1	3,590	0.03%
2024/08/14	0	0.00	3	20.50	20.45	-3	3,598	-0.08%
2024/08/09	1	21.05	0	0.00	20.40	1	3,591	0.03%
2024/08/06	1.7	18.87	5	19.15	19.20	-3.4	3,547	-0.09%
2024/08/01	1	23.75	1	23.60	23.80	0	3,495	0.00%
2024/07/31	6	23.72	0	0.00	23.50	6	3,489	0.17%
2024/07/30	1	22.50	0	0.00	24.40	1	3,405	0.03%
2024/07/29	2	23.73	1	23.40	22.85	1	3,342	0.03%
2024/07/22	0	0.00	1	23.40	23.15	-1	3,077	-0.03%
2024/07/19	0	0.00	1	23.20	22.90	-1	2,972	-0.03%
2024/07/18	7	23.95	13	24.05	23.85	-6	2,932	-0.20%
2024/07/17	12	24.88	14	25.20	24.80	-2	2,875	-0.07%
2024/07/16	2	24.60	1	24.45	23.90	1	2,587	0.04%
2024/07/15	19	24.72	68	24.82	23.80	-49	2,483	-1.97%
2024/07/12	0	0.00	14	23.16	23.40	-14	2,057	-0.68%
2024/07/11	0	0.00	1	22.70	22.55	-1	1,972	-0.05%
2024/07/10	0	0.00	1	22.35	22.35	-1	1,991	-0.05%
2024/07/09	3	22.40	0	0.00	22.25	3	2,008	0.15%
2024/07/05	0	0.00	0	22.40	22.60	0	1,997	0.00%
2024/07/04	0	0.00	1	22.15	22.20	-1	1,986	-0.05%
2024/06/26	2	22.35	0	0.00	22.20	2	2,007	0.10%
2024/06/21	0	0.00	5	22.45	22.95	-5	2,035	-0.25%
2024/06/20	5	22.55	0	0.00	22.65	5	2,023	0.25%
2024/06/19	6	23.07	3	22.68	22.65	3	2,013	0.15%
2024/06/13	1	21.30	2	21.55	21.50	-1	1,919	-0.05%
2024/06/12	1	21.10	5	21.15	21.35	-4	1,928	-0.21%
2024/06/07	0	0.00	8	21.76	21.95	-8	1,968	-0.41%
2024/06/06	8	21.55	0	0.00	21.50	8	2,084	0.38%
2024/06/04	1	23.35	2	23.60	22.50	-1	2,082	-0.05%
2024/06/03	2	22.63	1	22.85	23.10	1	2,111	0.05%
2024/05/31	33	23.53	36	23.08	23.20	-3	2,095	-0.14%
2024/05/30	7	23.79	67	23.51	23.90	-60	2,090	-2.87%
2024/05/28	0	0.00	1	21.55	21.50	-1	2,303	-0.04%
2024/05/23	25	21.10	0	0.00	20.80	25	2,501	1.00%
2024/05/22	1	21.30	1	21.25	21.25	0	2,519	0.00%
2024/05/21	1	21.25	4	21.20	21.15	-3	2,537	-0.12%
2024/05/20	0	0.00	2	20.90	20.65	-2	2,543	-0.08%
2024/05/17	0	0.00	1	21.00	20.85	-1	2,592	-0.04%
2024/05/16	5	20.85	6	20.90	20.75	-1	2,663	-0.04%
2024/05/14	0	0.00	2	20.50	20.50	-2	3,129	-0.06%
2024/05/13	7	20.14	0	0.00	20.25	7	3,199	0.22%
2024/05/08	6	20.87	0	0.00	20.90	6	3,196	0.19%
2024/05/07	1	20.50	0	0.00	21.35	1	3,185	0.03%
2024/05/02	1	20.30	0	0.00	20.30	1	3,217	0.03%
2024/04/29	1	20.50	0	0.00	20.45	1	3,218	0.03%
2024/04/26	0	0.00	1	20.45	20.30	-1	3,226	-0.03%
2024/04/25	26	20.40	25	20.29	20.40	1	3,235	0.03%
2024/04/24	5	20.60	0	0.00	20.65	5	3,247	0.15%
2024/04/23	5	20.40	5	20.50	20.45	0	3,252	0.00%
2024/04/22	1	20.35	0	0.00	20.20	1	3,260	0.03%
2024/04/19	4.1	20.40	0	0.00	20.40	4.1	3,263	0.13%
2024/04/18	0	0.00	1	21.35	21.30	-1	3,301	-0.03%
2024/04/17	0	21.70	4	21.54	21.50	-4	3,393	-0.12%
2024/04/16	1	21.45	1	21.85	21.25	0	3,411	0.00%
2024/04/15	3	22.47	0	0.00	22.20	3	3,405	0.09%
2024/04/11	0	0.00	241	22.84	22.85	-241	3,397	-7.09%	大賣/鉅額交易
2024/04/10	0	0.00	139	23.01	23.05	-139	3,402	-4.08%	大賣/鉅額交易
2024/04/09	3	23.00	0	0.00	23.05	3	3,443	0.09%
2024/03/29	2	23.65	4	23.54	23.20	-2	3,733	-0.05%
2024/03/28	1	23.35	1	23.20	23.30	0	3,767	0.00%
2024/03/27	0	0.00	1	23.25	23.30	-1	3,774	-0.03%
2024/03/26	7	23.49	8	23.41	23.25	-1	3,782	-0.03%
2024/03/25	0	0.00	2	23.08	23.15	-2	3,757	-0.05%
2024/03/22	1	23.25	11	23.07	23.10	-10	3,785	-0.26%
2024/03/21	16	22.90	16	23.00	22.90	0	3,797	0.00%
2024/03/20	1	23.15	1	22.95	22.80	0	3,812	0.00%
2024/03/19	2	23.20	0	0.00	23.15	2	3,828	0.05%
2024/03/18	0	23.30	0	0.00	23.40	0	3,993	0.00%
2024/03/15	40	23.38	38	23.41	23.35	2	4,061	0.05%
2024/03/14	0	23.75	0	0.00	23.75	0	4,124	0.00%
2024/03/13	35	23.85	25	24.00	23.80	10	4,252	0.24%
2024/03/12	94	24.44	141	24.73	24.80	-47	4,941	-0.95%	大賣/
2024/03/11	2	23.93	2	24.03	24.10	0	5,391	0.00%
2024/03/08	83	23.86	2	23.70	23.90	81	5,484	1.48%
2024/03/07	27	24.52	3	24.82	24.15	24	5,448	0.44%
2024/03/06	30	24.77	31	24.80	24.65	-1	5,366	-0.02%
2024/03/05	107	25.09	22	25.67	25.15	85	5,334	1.59%	大買/
2024/03/04	5	25.05	1	25.20	24.65	4	5,159	0.08%
2024/03/01	358	25.90	3	25.47	25.95	355	5,079	6.99%	大買/鉅額交易
2024/02/29	1	25.70	3	26.60	26.65	-2	4,615	-0.04%
2024/02/26	0	0.00	3	24.65	24.90	-3	4,489	-0.07%
2024/02/23	0	0.00	1	24.90	24.35	-1	4,488	-0.02%
2024/02/21	0	25.05	6	24.95	24.75	-6	4,502	-0.13%
2024/02/20	0	0.00	2	25.23	24.90	-2	4,483	-0.04%
2024/02/19	2	25.58	3	25.52	25.45	-1	4,459	-0.02%
2024/02/16	25	26.12	17	25.71	25.80	8	4,428	0.18%
2024/02/15	0	0.00	2	24.68	24.40	-2	4,183	-0.05%
2024/02/05	3	23.62	0	0.00	23.10	3	4,046	0.07%
2024/02/01	0.1	22.85	0	0.00	22.85	0.1	4,218	0.00%
2024/01/31	0.1	23.00	0	0.00	23.00	0.1	4,248	0.00%
2024/01/30	0	0.00	10	23.15	23.15	-10	4,267	-0.23%
2024/01/26	0	0.00	5	23.38	23.15	-5	4,346	-0.12%
2024/01/25	6	23.82	0	0.00	23.75	6	4,429	0.14%
2024/01/19	1	23.20	0	0.00	23.05	1	4,589	0.02%
2024/01/18	0	0.00	4	22.75	22.85	-4	4,682	-0.09%
2024/01/17	3	23.15	0	0.00	23.10	3	4,823	0.06%
2024/01/12	1	23.75	1	23.75	23.60	0	5,190	0.00%
2024/01/11	1	23.55	0	0.00	24.35	1	5,159	0.02%
2024/01/09	2	24.15	0	0.00	23.60	2	5,121	0.04%
2024/01/05	1	23.80	0	0.00	23.90	1	5,171	0.02%
2024/01/04	0	0.00	1	24.10	23.95	-1	5,273	-0.02%
2024/01/03	2	24.68	1	24.45	24.15	1	5,419	0.02%
2024/01/02	0	0.00	5	24.54	24.65	-5	5,499	-0.09%
2023/12/29	1	24.40	0	0.00	24.40	1	5,503	0.02%
2023/12/28	2	24.93	0	0.00	24.70	2	5,508	0.04%
2023/12/27	24	25.19	31	25.12	25.05	-7	5,464	-0.13%
2023/12/26	1	24.45	0	0.00	24.30	1	5,325	0.02%
2023/12/19	0	0.00	1	23.40	23.45	-1	5,302	-0.02%
2023/12/15	4	24.25	0	0.00	24.10	4	5,403	0.07%
2023/12/14	3	24.65	12	24.34	24.40	-9	5,412	-0.17%
2023/12/13	25	25.15	15	24.71	24.50	10	5,446	0.18%
2023/12/12	6	24.16	1	24.30	24.05	5	5,464	0.09%
2023/12/11	4	24.81	1	24.85	24.65	3	5,409	0.06%
2023/12/08	3	25.37	1	25.34	25.20	2	5,341	0.04%
2023/12/07	18	26.30	17	26.00	25.15	1	5,206	0.02%
2023/12/06	7	26.15	11	26.39	26.40	-4	4,527	-0.09%
2023/12/05	1	24.35	1	24.20	24.00	0	3,970	0.00%
2023/11/29	2	24.10	2	23.80	23.75	0	3,895	0.00%
2023/11/28	2	23.85	0	0.00	23.90	2	3,976	0.05%
2023/11/24	0.2	23.43	0	0.00	23.30	0.2	3,977	0.01%
2023/11/20	0.1	24.15	0	0.00	24.20	0.1	4,386	0.00%
2023/11/17	0	0.00	1	23.95	23.90	-1	4,391	-0.02%
2023/11/16	2	24.35	2	24.20	24.20	0	4,404	0.00%
2023/11/15	2	24.25	0	0.00	24.30	2	4,398	0.05%
2023/11/14	3	24.60	6	24.48	24.35	-3	4,441	-0.07%
2023/11/13	1	24.60	0	0.00	24.40	1	4,590	0.02%
2023/11/10	0	0.00	10	23.65	23.55	-10	4,537	-0.22%
2023/11/09	10	24.71	9	24.89	24.10	1	4,518	0.02%
2023/11/08	10	24.60	0	0.00	24.15	10	4,352	0.23%
2023/11/06	2	24.50	13	24.33	24.50	-11	4,382	-0.25%
2023/11/03	2	24.30	32	24.42	24.45	-30	4,397	-0.68%
2023/11/02	41	24.22	10	24.21	24.25	31	4,367	0.71%
2023/11/01	4	23.35	8	23.60	23.25	-4	4,306	-0.09%
2023/10/31	1	23.85	5	23.87	23.55	-4	4,300	-0.09%
2023/10/30	2	23.50	1	23.90	23.55	1	4,296	0.02%
2023/10/27	5	24.33	2	24.15	24.20	3	4,346	0.07%
2023/10/26	1	24.10	2	24.58	23.90	-1	4,321	-0.02%
2023/10/25	20	24.77	5	24.79	24.30	15	4,347	0.35%
2023/10/24	12	24.57	13	24.36	24.45	-1	4,266	-0.02%
2023/10/23	20	24.03	19	24.24	24.05	1	4,260	0.02%
2023/10/20	1.1	22.41	0	0.00	22.50	1.1	4,310	0.03%
2023/10/19	5	23.05	3	23.00	22.90	2	4,367	0.05%
2023/10/18	5	23.50	2	23.35	23.35	3	4,473	0.07%
2023/10/17	0	0.00	3	23.57	23.35	-3	4,516	-0.07%
2023/10/16	1	23.55	0	0.00	23.60	1	4,719	0.02%
2023/10/13	10	24.30	2	24.15	24.15	8	5,274	0.15%
2023/10/12	1	24.65	7	24.95	24.85	-6	5,447	-0.11%
2023/10/11	14	24.93	7	24.70	24.10	7	5,510	0.13%
2023/10/06	1	24.45	4	24.43	24.55	-3	5,613	-0.05%
2023/10/05	0	0.00	1	23.85	23.65	-1	5,956	-0.02%
2023/10/04	4.1	23.22	1	23.15	23.05	3.1	6,043	0.05%
2023/10/02	0	0.00	3	24.38	24.25	-3	6,158	-0.05%
2023/09/28	1	23.45	1	23.45	23.30	0	6,202	0.00%
2023/09/27	0.1	23.30	0	0.00	23.30	0.1	6,381	0.00%
2023/09/25	6	24.29	6	24.15	24.00	0	7,057	0.00%
2023/09/22	0	0.00	2	24.10	24.20	-2	7,090	-0.03%
2023/09/21	7	24.40	7	24.51	24.35	0	7,137	0.00%
2023/09/19	0	23.85	3	23.93	23.85	-3	7,069	-0.04%
2023/09/18	6	24.40	0	0.00	24.20	6	7,103	0.08%
2023/09/15	8	24.57	16	24.80	24.40	-8	7,189	-0.11%
2023/09/14	2	22.95	3	23.40	23.30	-1	7,051	-0.01%
2023/09/12	2	22.83	3	22.65	22.55	-1	7,182	-0.01%
2023/09/11	8	22.51	2	22.60	22.40	6	7,443	0.08%
2023/09/07	10	23.85	0	0.00	24.00	10	7,727	0.13%
2023/09/05	0	0.00	2	24.00	24.10	-2	8,309	-0.02%
2023/09/04	0	0.00	3	23.80	23.90	-3	8,451	-0.04%
2023/09/01	6	24.29	6	24.53	24.20	0	8,569	0.00%
2023/08/30	20	23.98	20	23.63	23.50	0	9,285	0.00%
2023/08/29	0	0.00	2	23.25	23.35	-2	9,421	-0.02%
2023/08/28	3	23.00	1	23.40	23.10	2	9,472	0.02%
2023/08/25	13	24.24	0	0.00	24.05	13	9,515	0.14%
2023/08/24	10.2	24.95	16	25.00	25.40	-5.8	9,764	-0.06%
2023/08/22	2	23.00	0	0.00	22.85	2	9,950	0.02%
2023/08/21	0	0.00	10	23.25	23.20	-10	10,300	-0.10%
2023/08/18	1	24.20	3	24.18	23.60	-2	10,860	-0.02%
2023/08/17	21	23.97	10	23.57	24.20	11	11,068	0.10%
2023/08/16	0	0.00	1	22.25	22.65	-1	11,092	-0.01%
2023/08/15	1	22.55	0	0.00	22.55	1	11,188	0.01%
2023/08/14	0.1	21.95	1	22.15	21.95	-0.9	11,162	-0.01%
2023/08/11	0	22.50	0	0.00	22.45	0	11,138	0.00%
2023/08/10	8	22.68	4	22.50	22.50	4	11,115	0.04%
2023/08/09	0	0.00	2	24.00	23.45	-2	11,060	-0.02%
2023/08/08	2	23.35	1	23.50	23.40	1	11,011	0.01%
2023/08/07	0	0.00	4	24.05	23.90	-4	10,990	-0.04%
2023/08/04	3.1	23.53	0	0.00	23.45	3.1	10,955	0.03%
2023/08/02	7	24.24	5	23.95	23.75	2	10,926	0.02%
2023/08/01	1.1	24.68	1	24.70	24.75	0.1	10,867	0.00%
2023/07/31	0	0.00	1	25.75	25.15	-1	10,775	-0.01%
2023/07/28	3.1	25.25	6	25.63	25.40	-2.9	10,689	-0.03%
2023/07/27	0.2	26.45	5	26.40	26.45	-4.8	10,564	-0.05%
2023/07/26	6.1	26.84	0	0.00	26.40	6.1	10,494	0.06%
2023/07/25	17	27.84	23	27.93	27.85	-6	10,331	-0.06%
2023/07/24	4	26.83	8	26.84	27.00	-4	10,090	-0.04%
2023/07/21	2	26.98	1.2	27.10	27.10	0.8	10,009	0.01%
2023/07/20	0	0.00	4	26.65	26.55	-4	9,888	-0.04%
2023/07/19	6.1	27.41	4	27.39	26.85	2.1	9,796	0.02%
2023/07/18	27	27.84	22	27.39	27.75	5	9,579	0.05%
2023/07/17	14	26.89	21	27.26	26.70	-7	9,000	-0.08%
2023/07/14	25	26.56	50	26.62	26.70	-25	8,785	-0.28%
2023/07/13	5	26.52	52	26.50	26.50	-47	8,625	-0.54%
2023/07/12	79	26.74	22	26.52	26.75	57	8,359	0.68%
2023/07/11	13	25.14	13	25.01	25.20	0	7,902	0.00%
2023/07/10	8	24.96	21	25.24	25.00	-13	7,807	-0.17%
2023/07/07	19	24.89	6	24.82	24.90	13	7,768	0.17%
2023/07/06	6	25.29	13	25.27	25.35	-7	7,695	-0.09%
2023/07/05	19.1	25.55	4	25.85	25.35	15.1	7,608	0.20%
2023/07/04	45	26.58	9	26.86	26.55	36	7,426	0.48%
2023/07/03	0	0.00	12	24.97	25.50	-12	6,856	-0.18%
2023/06/30	2	23.00	4	23.16	23.20	-2	6,749	-0.03%
2023/06/29	1	22.85	2	22.75	22.95	-1	6,691	-0.01%
2023/06/28	0	0.00	1	22.55	22.30	-1	6,632	-0.02%
2023/06/27	3	22.27	2	22.23	21.85	1	6,615	0.02%
2023/06/26	1	22.65	1	22.90	22.30	0	6,608	0.00%
2023/06/21	5	23.00	1	22.95	22.95	4	6,567	0.06%
2023/06/16	0	0.00	10	22.60	22.60	-10	6,565	-0.15%
2023/06/15	4	23.24	11	23.58	23.10	-7	6,531	-0.11%
2023/06/14	4	23.01	6	22.98	23.20	-2	6,413	-0.03%
2023/06/13	4	22.95	3.3	22.81	22.55	0.8	6,256	0.01%
2023/06/12	15.3	22.95	14.3	22.58	22.40	1	6,262	0.02%
2023/06/09	25.3	22.76	39	22.88	22.70	-13.8	6,134	-0.22%
2023/06/08	6	21.24	6	21.25	21.35	0	5,747	0.00%
2023/06/07	3	21.20	1	21.25	21.15	2	5,610	0.04%
2023/06/06	25	22.03	156	21.75	21.60	-131	5,479	-2.39%	大賣/鉅額交易
2023/06/05	14	21.74	12	22.43	22.65	2	4,926	0.04%
2023/06/02	146	20.75	12	20.57	20.60	134	4,660	2.88%	大買/鉅額交易
2023/06/01	7	19.92	2	20.05	20.10	5	4,478	0.11%
2023/05/31	8	20.04	3	19.97	19.80	5	4,426	0.11%
2023/05/30	27	20.56	12	20.12	20.00	15	4,328	0.35%
2023/05/29	4	20.63	9	20.42	20.80	-5	3,989	-0.13%
2023/05/26	5	20.57	11.3	20.77	20.65	-6.3	3,914	-0.16%
2023/05/25	5	20.74	30	20.61	20.65	-25	3,919	-0.64%
2023/05/24	32	19.94	29	19.97	19.90	3	3,547	0.08%
2023/05/23	24	19.02	28	19.15	19.50	-4	2,983	-0.13%
2023/05/22	38	17.43	38	17.36	17.75	0	2,692	0.00%
2023/05/19	10	16.55	23	16.57	16.15	-13	2,522	-0.52%
2023/05/17	0	0.00	1.3	15.51	15.55	-1.3	2,498	-0.05%
2023/05/16	0	0.00	0.1	15.40	15.45	-0.1	2,504	0.00%
2023/05/11	3	14.85	0	0.00	14.85	3	2,619	0.11%
2023/05/08	5	15.35	0.2	15.35	15.30	4.8	2,630	0.18%
2023/05/05	0	0.00	0.1	15.40	15.20	-0.1	2,649	0.00%
2023/05/03	0	0.00	0.2	15.35	15.20	-0.2	2,708	-0.01%
2023/04/27	0	0.00	2	15.45	15.25	-2	2,796	-0.07%
2023/04/26	0	0.00	0.3	14.85	15.10	-0.3	2,838	-0.01%
2023/04/25	4	14.95	0	0.00	14.80	4	2,893	0.14%
2023/04/21	3	15.13	0	0.00	15.00	3	2,899	0.10%
2023/04/20	2	15.55	0	0.00	15.45	2	2,890	0.07%
2023/04/18	2	15.80	0	0.00	15.80	2	2,878	0.07%
2023/04/10	30	16.00	3	16.00	16.05	27	2,994	0.90%
2023/04/06	1	15.80	0	0.00	15.85	1	2,983	0.03%
2023/03/31	1	16.00	0	0.00	15.95	1	2,977	0.03%
2023/03/30	1	16.35	0	0.00	16.25	1	2,959	0.03%
2023/03/29	0	0.00	1	16.15	16.25	-1	2,957	-0.03%
2023/03/28	1	16.40	2	16.45	16.25	-1	2,980	-0.03%
2023/03/27	2.3	16.77	3	16.65	16.70	-0.8	2,960	-0.03%
2023/03/24	0	0.00	1	17.15	17.20	-1	2,982	-0.03%
2023/03/23	0	0.00	1	16.95	17.05	-1	3,221	-0.03%
2023/03/22	0	0.00	13	17.12	17.10	-13	3,351	-0.39%
2023/03/21	9	17.07	4	17.15	17.20	5	3,292	0.15%
2023/03/20	8	16.58	5	16.42	16.40	3	3,126	0.10%
2023/03/17	26	16.50	15	16.46	16.55	11	3,058	0.36%
2023/03/16	1	16.10	1	16.00	16.00	0	2,901	0.00%
2023/03/15	1	16.30	0	0.00	16.20	1	2,869	0.03%
2023/03/14	0	15.65	21	15.86	15.65	-21	2,731	-0.77%
2023/03/13	1	15.90	0	0.00	15.80	1	2,683	0.04%
2023/03/10	0	15.80	0	0.00	15.60	0	2,658	0.00%
2023/03/07	0	15.70	0	0.00	15.75	0	2,676	0.00%
2023/03/02	1	15.50	1	15.40	15.40	0	2,651	0.00%
2023/03/01	1	15.65	1	15.30	15.35	0	2,678	0.00%
2023/02/24	2	16.35	2	16.20	15.75	0	2,657	0.00%
2023/02/23	1	15.45	7	16.13	16.25	-6	2,458	-0.24%
2023/02/17	0	14.95	0	0.00	15.05	0	2,340	0.00%
2023/02/16	6	14.98	0	0.00	14.90	6	2,337	0.26%
2023/02/15	20	14.50	0	0.00	14.50	20	2,298	0.87%
2023/02/13	1	14.65	1	14.55	14.40	0	2,917	0.00%
2023/02/08	0	14.75	0	0.00	14.65	0	3,235	0.00%
2023/02/06	0	0.00	1	14.50	14.50	-1	3,260	-0.03%
2023/02/01	1	14.35	0	0.00	14.40	1	3,287	0.03%
2023/01/31	1	14.30	0	0.00	14.35	1	3,533	0.03%
2023/01/30	0	0.00	3	14.28	14.30	-3	3,706	-0.08%
2023/01/16	0	0.00	1	14.05	13.75	-1	3,670	-0.03%
2023/01/13	1	14.10	0	0.00	13.55	1	3,651	0.03%
2023/01/06	1	13.65	0	0.00	13.80	1	3,864	0.03%
2023/01/03	22	14.20	21	13.93	13.70	1	3,834	0.03%
2022/12/30	1	13.45	0	0.00	13.30	1	3,710	0.03%
2022/12/15	4	15.15	5	14.65	14.60	-1	3,704	-0.03%
2022/12/14	6	14.43	7	14.53	14.45	-1	3,438	-0.03%
2022/12/07	0	0.00	2	13.65	13.55	-2	3,253	-0.06%
2022/12/01	1	14.35	3	14.25	14.30	-2	3,201	-0.06%
2022/11/30	3	14.13	1	14.15	14.15	2	3,180	0.06%
2022/11/29	1	13.60	0	0.00	13.85	1	3,157	0.03%
2022/11/25	2	14.20	0	0.00	13.90	2	3,138	0.06%
2022/11/23	7	14.08	1	14.25	13.90	6	3,107	0.19%
2022/11/22	0	0.00	2	13.80	13.80	-2	3,069	-0.07%
2022/11/21	2	13.95	0	0.00	13.75	2	3,068	0.07%
2022/11/17	0	0.00	1	14.05	14.20	-1	3,022	-0.03%
2022/11/16	2	14.35	3	14.40	14.05	-1	3,000	-0.03%
2022/11/14	0	0.00	1	13.65	13.70	-1	2,898	-0.03%
2022/11/11	1	13.60	0	0.00	13.60	1	2,887	0.03%
2022/11/10	1	13.85	1	14.20	14.00	0	2,881	0.00%
2022/11/09	8	14.66	15	14.44	14.45	-7	2,822	-0.25%
2022/11/08	12	14.62	4	15.05	14.10	8	2,298	0.35%
2022/10/31	0	0.00	1	12.95	12.80	-1	1,903	-0.05%
2022/10/28	1	13.10	1	12.90	12.85	0	1,886	0.00%
2022/10/27	2	13.30	2	13.13	13.30	0	1,853	0.00%
2022/10/26	3	12.78	3	12.78	12.90	0	1,609	0.00%
2022/10/25	0	12.15	0	0.00	12.05	0	1,457	0.00%
2022/10/21	0	0.00	1	12.00	11.85	-1	1,766	-0.06%
2022/10/20	1	12.35	3	12.43	12.25	-2	1,756	-0.11%
2022/10/19	4	12.95	0	0.00	13.00	4	1,650	0.24%
2022/10/17	2	11.43	2	11.63	11.70	0	1,514	0.00%
2022/10/13	0	11.35	0	0.00	11.20	0	1,715	0.00%
2022/10/07	4	12.35	4	12.45	12.45	0	1,771	0.00%
2022/10/05	0	0.00	3	12.70	12.35	-3	1,768	-0.17%
2022/10/04	1	12.30	0	0.00	12.45	1	1,769	0.06%
2022/09/30	0	12.25	0	0.00	12.25	0	1,764	0.00%
2022/09/29	0	12.25	0	0.00	12.15	0	1,762	0.00%
2022/09/23	1	13.50	0	0.00	13.30	1	1,643	0.06%
2022/09/20	0	0.00	5	14.05	14.10	-5	1,644	-0.30%
2022/09/13	2	14.50	0	0.00	14.65	2	1,677	0.12%
2022/09/12	2	14.40	2	14.35	14.20	0	1,682	0.00%
2022/09/08	1	14.00	0	0.00	14.05	1	1,678	0.06%
2022/09/06	1	14.00	0	0.00	14.00	1	1,676	0.06%
2022/08/19	1	15.10	0	0.00	15.10	1	1,621	0.06%
2022/08/17	2	16.20	3	16.23	16.30	-1	1,597	-0.06%
2022/08/16	2	15.98	0	0.00	15.80	2	1,555	0.13%
2022/08/12	0	0.00	1	15.65	15.60	-1	1,500	-0.07%
2022/08/11	1	15.40	0	0.00	15.40	1	1,474	0.07%
2022/08/08	5	14.80	0	0.00	15.15	5	1,432	0.35%
2022/08/04	1	14.45	0	0.00	14.45	1	1,424	0.07%
2022/08/02	1	14.75	0	0.00	14.80	1	1,416	0.07%
2022/07/29	3	15.65	4	15.65	14.90	-1	1,405	-0.07%
2022/07/28	4	15.43	3	15.50	14.80	1	1,123	0.09%
2022/07/21	4	16.25	0	0.00	16.45	4	1,002	0.40%
2022/07/20	8	16.93	5	17.26	16.70	3	989	0.30%
2022/07/19	5	16.20	10	16.38	16.60	-5	820	-0.61%
2022/07/12	1	14.25	0	0.00	14.00	1	777	0.13%
2022/07/06	1	14.30	0	0.00	14.10	1	792	0.13%
2022/07/01	1	13.60	0	0.00	13.50	1	794	0.13%
2022/06/21	0	0.00	1	15.15	15.90	-1	868	-0.12%
2022/06/20	2	15.10	0	0.00	14.95	2	869	0.23%
2022/06/15	1	16.85	0	0.00	16.80	1	876	0.11%
2022/06/10	1	17.90	0	0.00	17.95	1	885	0.11%
2022/06/08	1	18.30	0	0.00	18.05	1	920	0.11%
2022/05/12	1	16.70	3	17.25	16.70	-2	1,559	-0.13%
2022/05/09	1	17.50	20	17.55	17.35	-19	1,746	-1.09%
2022/04/27	0	0.00	1	18.00	18.35	-1	1,913	-0.05%
2022/04/26	1	19.00	0	0.00	19.00	1	1,899	0.05%
2022/04/21	1	20.90	0	0.00	20.70	1	1,943	0.05%
2022/04/18	3	20.95	3	21.38	20.75	0	2,010	0.00%
2022/04/14	11	20.97	0	0.00	20.90	11	2,098	0.52%
2022/04/13	2	21.15	0	0.00	21.15	2	2,168	0.09%
2022/04/12	0	0.00	1	20.40	20.65	-1	2,269	-0.04%
2022/04/11	0	0.00	2	20.40	20.15	-2	2,306	-0.09%
2022/04/07	2	21.10	0	0.00	21.00	2	2,428	0.08%
2022/03/30	0	0.00	2	22.15	21.90	-2	3,339	-0.06%
2022/03/29	2	22.60	2	22.25	22.10	0	4,740	0.00%
2022/03/28	3	22.40	2	22.60	22.40	1	5,040	0.02%
2022/03/25	2	22.00	4	22.25	22.00	-2	5,015	-0.04%
2022/03/23	1	22.00	0	0.00	21.90	1	5,058	0.02%
2022/03/22	2	21.35	4	22.00	22.00	-2	5,079	-0.04%
2022/03/21	2	21.90	0	0.00	21.85	2	5,078	0.04%
2022/03/16	2	21.33	1	21.30	21.30	1	5,617	0.02%
2022/03/11	8	21.70	0	0.00	21.90	8	5,789	0.14%
2022/03/08	0	0.00	2	20.80	20.80	-2	5,952	-0.03%
2022/03/04	0	0.00	2	22.60	22.55	-2	6,033	-0.03%
2022/03/03	2	23.28	2	23.23	23.00	0	6,072	0.00%
2022/02/23	0	0.00	0.1	22.25	22.35	-0.1	6,207	0.00%
2022/02/22	0	0.00	0.3	21.95	21.85	-0.3	6,493	0.00%
2022/02/16	0	0.00	14	22.35	23.90	-14	6,815	-0.21%
2022/02/15	2	21.78	0	0.00	21.80	2	6,950	0.03%
2022/02/14	2	21.15	8	21.30	21.30	-6	7,139	-0.08%
2022/02/10	3	22.10	1	22.30	22.30	2	8,106	0.02%
2022/02/09	24.1	22.12	23	22.48	22.45	1.1	8,506	0.01%
2022/02/07	0	0.00	2	21.70	19.80	-2	8,490	-0.02%
2022/01/25	2	20.55	0	0.00	20.55	2	8,511	0.02%
2022/01/21	2.1	21.59	3	21.43	21.45	-1	8,575	-0.01%
2022/01/19	0.1	22.30	0	0.00	22.10	0.1	8,620	0.00%
2022/01/17	0	0.00	10	22.20	22.30	-10	8,702	-0.11%
2022/01/14	14	21.80	0	0.00	21.75	14	8,757	0.16%
2022/01/12	0	0.00	10	22.98	22.70	-10	9,382	-0.11%
2022/01/11	10.1	22.69	5	22.50	22.60	5.1	9,861	0.05%
2022/01/10	0	0.00	13	23.30	23.20	-13	10,194	-0.13%
2022/01/07	15	23.09	0	0.00	22.95	15	10,206	0.15%
2022/01/06	9	24.19	0	0.00	23.90	9	10,198	0.09%
2022/01/05	12	24.78	7	24.86	24.85	5	10,309	0.05%
2022/01/03	1	24.50	2	24.85	24.55	-1	10,328	-0.01%
2021/12/30	3	24.85	17	24.78	24.60	-14	10,504	-0.13%
2021/12/29	4	25.24	0	0.00	25.35	4	10,455	0.04%
2021/12/28	9	26.28	6	26.25	26.00	3	10,366	0.03%
2021/12/27	27	26.40	29	26.22	27.00	-2	10,120	-0.02%
2021/12/24	12	26.53	33	26.54	26.55	-21	9,973	-0.21%
2021/12/23	95.1	26.18	60	26.62	27.00	35.1	9,701	0.36%
2021/12/22	2	24.75	7	25.34	25.35	-5	8,351	-0.06%
2021/12/20	1	23.15	8	22.93	22.85	-7	8,067	-0.09%
2021/12/17	4	22.63	0	0.00	22.60	4	8,023	0.05%
2021/12/15	5	22.55	11	22.80	22.75	-6	7,999	-0.08%
2021/12/14	7	22.61	0	0.00	22.40	7	7,994	0.09%
2021/12/13	4	24.66	0	0.00	23.95	4	7,897	0.05%
2021/12/08	0	0.00	3	23.68	23.40	-3	7,574	-0.04%
2021/12/07	2	23.20	3	23.10	23.50	-1	7,530	-0.01%
2021/12/06	1	23.10	3	22.87	23.15	-2	7,512	-0.03%
2021/12/03	0	0.00	2	24.05	23.80	-2	7,506	-0.03%
2021/12/01	0	0.00	1	23.15	23.15	-1	7,493	-0.01%
2021/11/30	1	23.30	3	22.82	23.05	-2	7,521	-0.03%
2021/11/26	3	23.12	1	23.65	22.60	2	7,489	0.03%
2021/11/25	1	23.35	1	23.60	23.45	0	7,436	0.00%
2021/11/24	1	22.85	3	22.98	22.90	-2	7,345	-0.03%
2021/11/23	2	22.70	1	23.10	22.55	1	7,339	0.01%
2021/11/22	2	23.48	13	23.52	23.55	-11	7,505	-0.15%
2021/11/19	2	23.40	7	22.96	24.00	-5	7,423	-0.07%
2021/11/18	1	22.25	29	22.30	22.20	-28	7,207	-0.39%
2021/11/17	8	22.13	4	22.34	22.35	4	7,177	0.06%
2021/11/16	4	23.08	13	23.75	23.05	-9	7,081	-0.13%
2021/11/15	2	23.70	20	23.35	23.50	-18	6,940	-0.26%
2021/11/12	6	24.23	4	24.08	23.85	2	6,852	0.03%
2021/11/11	14	23.81	4	23.69	23.50	10	6,655	0.15%
2021/11/10	1	25.20	2	25.00	24.60	-1	6,471	-0.02%
2021/11/09	80	24.42	66	24.30	24.60	14	6,102	0.23%
2021/11/08	30	23.21	6	23.06	23.00	24	5,501	0.44%
2021/11/05	6	21.32	3	21.52	21.30	3	5,133	0.06%
2021/11/02	1	20.50	0	0.00	20.20	1	5,254	0.02%
2021/11/01	0	0.00	4	20.95	20.70	-4	5,247	-0.08%
2021/10/29	0	0.00	1	21.00	20.25	-1	5,226	-0.02%
2021/10/26	2	20.40	0	0.00	20.20	2	5,301	0.04%
2021/10/22	1	21.00	0	0.00	21.15	1	5,884	0.02%
2021/10/21	7	22.79	9	22.36	21.60	-2	6,516	-0.03%
2021/10/20	1	21.20	3	21.48	21.20	-2	6,362	-0.03%
2021/10/19	7	21.29	3	21.58	21.60	4	6,079	0.07%
2021/10/18	8	21.00	17	20.68	21.00	-9	5,617	-0.16%
2021/10/15	0	0.00	3	19.02	19.10	-3	5,286	-0.06%
2021/10/14	6	19.08	6	19.06	18.50	0	5,356	0.00%
2021/10/13	4	18.68	6	18.67	18.30	-2	5,322	-0.04%
2021/10/12	5	19.15	1	19.55	18.60	4	5,170	0.08%
2021/10/08	4	19.18	7	19.09	18.90	-3	5,090	-0.06%
2021/10/07	7	19.50	5	19.54	19.35	2	5,182	0.04%
2021/10/06	3	18.62	0	0.00	18.40	3	5,038	0.06%
2021/10/04	1	18.00	1	18.10	17.75	0	5,064	0.00%
2021/10/01	0	0.00	5	18.50	18.55	-5	5,049	-0.10%
2021/09/30	0	0.00	2	18.80	19.55	-2	5,039	-0.04%
2021/09/29	6	18.95	0	0.00	18.65	6	5,046	0.12%
2021/09/28	9	19.81	0	0.00	19.95	9	5,086	0.18%
2021/09/13	2	21.25	2	21.00	21.00	0	5,718	0.00%
2021/09/10	10	21.00	0	0.00	20.80	10	5,813	0.17%
2021/09/08	10	20.80	0	0.00	20.90	10	6,028	0.17%
2021/09/07	0	0.00	3	21.85	21.65	-3	6,138	-0.05%
2021/09/06	6	22.52	6	22.73	21.90	0	6,299	0.00%
2021/09/03	1	21.65	0	0.00	21.35	1	6,268	0.02%
2021/09/02	2	22.35	2	21.80	21.75	0	6,578	0.00%
2021/08/31	2	22.43	2	22.23	22.15	0	6,930	0.00%
2021/08/30	1	22.70	0	0.00	22.65	1	7,043	0.01%
2021/08/27	0	0.00	4	22.75	22.95	-4	7,230	-0.06%
2021/08/26	3	23.53	1	23.45	23.10	2	7,420	0.03%
2021/08/25	1	23.00	0	0.00	22.95	1	7,733	0.01%
2021/08/24	1	23.30	1	23.70	22.85	0	7,820	0.00%
2021/08/19	6	21.74	6	20.90	20.90	0	8,027	0.00%
2021/08/12	0	0.00	2	23.75	23.85	-2	8,963	-0.02%
2021/08/11	5	24.76	0	0.00	23.60	5	9,109	0.05%
2021/08/10	7	25.34	1	26.30	25.20	6	9,133	0.07%
2021/08/09	5	26.79	19	26.56	26.05	-14	9,209	-0.15%
2021/08/06	16	26.22	21	26.77	25.60	-5	9,267	-0.05%
2021/08/05	5	25.80	4	26.05	25.30	1	9,258	0.01%
2021/08/04	4	25.53	1	25.65	25.40	3	9,342	0.03%
2021/08/03	4	26.18	10	26.13	25.85	-6	9,614	-0.06%
2021/08/02	12	27.10	15	26.89	26.55	-3	9,883	-0.03%
2021/07/30	3	24.88	1	25.75	25.75	2	9,904	0.02%
2021/07/29	12	25.44	11	25.20	25.40	1	10,042	0.01%
2021/07/28	26	24.53	17	24.91	25.20	9	10,144	0.09%
2021/07/27	61	27.42	92	27.76	26.30	-31	9,734	-0.32%
2021/07/26	7	25.54	14	25.35	25.90	-7	9,183	-0.08%
2021/07/23	0	0.00	1	23.95	23.55	-1	9,102	-0.01%
2021/07/21	0	0.00	3	23.50	23.05	-3	9,634	-0.03%
2021/07/20	0	0.00	10	24.00	23.75	-10	10,097	-0.10%
2021/07/19	3	24.48	0	0.00	24.25	3	10,065	0.03%
2021/07/16	1	25.05	0	0.00	24.85	1	10,094	0.01%
2021/07/15	1	24.10	1	24.50	24.65	0	10,091	0.00%
2021/07/14	0	0.00	1	23.95	23.85	-1	10,097	-0.01%
2021/07/13	1	25.60	14	24.13	24.15	-13	9,985	-0.13%
2021/07/12	4	25.15	1	25.00	25.25	3	9,952	0.03%
2021/07/09	5	25.09	0	0.00	25.00	5	9,914	0.05%
2021/07/08	5	25.41	2	25.38	25.60	3	9,964	0.03%
2021/07/07	3	25.57	1	25.45	25.35	2	10,006	0.02%
2021/07/06	3	25.77	0	0.00	25.65	3	10,041	0.03%
2021/07/05	2	25.78	12	26.18	26.45	-10	10,210	-0.10%
2021/07/02	9	25.23	0	0.00	25.30	9	10,406	0.09%
2021/07/01	9	25.42	7	25.79	25.55	2	10,493	0.02%
2021/06/30	2	25.80	7	26.34	25.85	-5	10,595	-0.05%
2021/06/29	19	25.85	1	26.30	25.60	18	10,873	0.17%
2021/06/28	13	26.26	4	26.25	26.25	9	11,111	0.08%
2021/06/25	18	27.43	12	27.80	26.90	6	11,160	0.05%
2021/06/24	6	27.04	11	27.18	27.20	-5	11,083	-0.05%
2021/06/23	6	27.05	10	26.84	26.40	-4	11,158	-0.04%
2021/06/22	28	26.97	13	26.90	26.75	15	11,554	0.13%
2021/06/21	41	27.63	36	27.55	27.25	5	11,582	0.04%
2021/06/18	32	28.56	29	28.67	28.95	3	12,734	0.02%
2021/06/17	3	27.98	2	28.10	28.00	1	12,614	0.01%
2021/06/16	30	28.95	11	28.69	28.30	19	12,653	0.15%
2021/06/15	7	29.24	32	29.52	29.20	-25	12,668	-0.20%
2021/06/11	29	28.40	4.2	28.59	28.30	24.8	13,381	0.19%
2021/06/10	8	29.20	37	29.20	28.75	-29	13,691	-0.21%
2021/06/09	49.1	28.63	4	28.46	28.40	45.1	13,488	0.33%
2021/06/08	2	28.83	14	28.83	28.05	-12	13,317	-0.09%
2021/06/07	16	27.41	16	27.10	26.95	0	13,176	0.00%
2021/06/04	10	28.60	21	28.61	28.10	-11	13,081	-0.08%
2021/06/03	18	29.03	7	29.09	29.35	11	12,917	0.09%
2021/06/02	29	29.14	18	29.00	28.90	11	12,728	0.09%
2021/06/01	0	0.00	18	27.32	27.55	-18	12,238	-0.15%
2021/05/31	10	25.08	0	0.00	25.05	10	12,379	0.08%
2021/05/28	7	24.96	6	24.90	24.75	1	12,336	0.01%
2021/05/27	2	24.33	1	24.15	24.20	1	12,338	0.01%
2021/05/26	0	0.00	4	24.64	24.75	-4	12,313	-0.03%
2021/05/25	4	25.18	7	25.39	25.00	-3	12,225	-0.02%
2021/05/24	1	23.05	0	0.00	24.00	1	12,164	0.01%
2021/05/21	37	25.06	16	24.39	24.20	21	12,169	0.17%
2021/05/20	0	0.00	6	24.60	24.60	-6	11,932	-0.05%
2021/05/19	11	21.90	0	0.00	22.40	11	12,046	0.09%
2021/05/18	10	20.75	4	20.56	21.55	6	12,370	0.05%
2021/05/17	1	19.60	6	19.73	19.60	-5	12,405	-0.04%
2021/05/14	1	22.00	12	21.82	21.75	-11	12,332	-0.09%
2021/05/13	2	23.05	3	23.00	23.00	-1	12,184	-0.01%
2021/05/12	6	25.83	3	26.80	25.55	3	12,101	0.02%
2021/05/11	17	28.84	2	30.18	28.35	15	12,068	0.12%
2021/05/10	5	30.33	11	30.90	31.45	-6	11,997	-0.05%
2021/05/07	14	27.64	8	28.38	28.60	6	12,049	0.05%
2021/05/06	5	26.93	0	0.00	26.70	5	11,972	0.04%
2021/05/05	10	27.06	11	27.91	27.65	-1	11,813	-0.01%
2021/05/04	8	26.85	20	26.29	26.20	-12	11,670	-0.10%
2021/05/03	9	30.44	13	30.74	28.65	-4	11,560	-0.03%
2021/04/29	1.5	31.33	3	31.00	31.00	-1.5	11,524	-0.01%
2021/04/28	10	32.25	8	32.28	31.25	2	11,436	0.02%
2021/04/27	17	32.93	14	33.37	32.30	3	11,254	0.03%
2021/04/26	26.1	31.65	17	32.95	32.60	9.1	10,983	0.08%
2021/04/23	2	28.78	1	30.65	30.65	1	10,542	0.01%
2021/04/22	5	28.48	1	28.25	27.90	4	10,540	0.04%
2021/04/21	8	31.10	30	31.07	31.00	-22	10,573	-0.21%
2021/04/20	1	31.65	0	0.00	31.70	1	10,615	0.01%
2021/04/19	1	33.05	2	32.70	32.75	-1	10,752	-0.01%
2021/04/16	2	34.85	2	34.40	36.30	0	10,808	0.00%
2021/04/14	3	29.90	4	33.44	31.90	-1	11,113	-0.01%
2021/04/13	0	0.00	2	37.20	33.20	-2	11,241	-0.02%
2021/04/12	0	0.00	1	39.80	36.50	-1	11,296	-0.01%
2021/04/09	11	37.44	5.2	38.17	37.80	5.8	11,456	0.05%
2021/04/08	6	41.25	16	38.89	39.85	-10	11,332	-0.09%
2021/04/07	7.2	39.15	7	39.46	40.50	0.2	11,139	0.00%
2021/04/06	4	35.00	5	36.40	36.85	-1	11,109	-0.01%
2021/04/01	20	31.10	6	31.22	33.50	14	11,321	0.12%
2021/03/31	17	29.63	9	30.54	30.70	8	11,137	0.07%
2021/03/30	2	28.15	6	28.39	27.95	-4	11,109	-0.04%
2021/03/29	7	27.81	4.3	27.82	27.55	2.7	11,221	0.02%
2021/03/26	3	27.63	4	27.03	28.00	-1	11,462	-0.01%
2021/03/25	14	27.58	7	27.91	27.90	7	11,748	0.06%
2021/03/24	5	25.92	21	26.42	26.75	-16	12,908	-0.12%
2021/03/23	93.3	25.91	76	24.95	24.35	17.3	13,165	0.13%
2021/03/22	1	26.40	4	26.40	26.40	-3	12,040	-0.02%
2021/03/19	0	0.00	14	24.00	24.00	-14	12,104	-0.12%
2021/03/18	5	21.85	2	21.85	21.85	3	12,247	0.02%
2021/03/17	32	19.20	42	19.48	19.90	-10	12,261	-0.08%
2021/03/16	39	18.03	11	18.29	19.00	28	11,553	0.24%
2021/03/15	54	18.01	14	18.08	18.05	40	11,407	0.35%
2021/03/12	1	17.55	30	17.57	17.65	-29	11,400	-0.25%
2021/03/11	28	17.34	26	17.21	17.30	2	11,544	0.02%
2021/03/10	11	17.02	1	17.00	16.95	10	12,278	0.08%
2021/03/09	1	16.50	1	16.80	16.95	0	12,373	0.00%
2021/03/08	7	17.06	0	0.00	16.75	7	12,498	0.06%
2021/03/05	40	16.95	44	16.98	16.80	-4	12,764	-0.03%
2021/03/04	5	17.73	41	17.79	17.30	-36	12,865	-0.28%
2021/03/03	22	17.25	27	17.25	17.20	-5	12,877	-0.04%
2021/03/02	56	17.67	5	17.55	17.35	51	13,058	0.39%
2021/02/26	0	0.00	1	17.20	17.70	-1	13,319	-0.01%
2021/02/25	25	17.53	14	17.54	17.50	11	13,530	0.08%
2021/02/24	4	17.64	4	17.73	17.50	0	13,848	0.00%
2021/02/23	6	17.85	4	17.81	17.60	2	14,549	0.01%
2021/02/22	8	18.77	17	18.82	18.75	-9	16,106	-0.06%
2021/02/19	9	18.63	6	18.45	18.40	3	16,893	0.02%
2021/02/18	48	18.74	50	18.61	18.50	-2	17,339	-0.01%
2021/02/17	0	0.00	8	17.65	17.65	-8	17,392	-0.05%
2021/02/04	2	16.15	3	16.17	16.15	-1	18,575	-0.01%
2021/02/03	16	16.45	13	16.18	16.10	3	18,747	0.02%
2021/02/02	1	15.95	4	16.00	16.05	-3	19,260	-0.02%
2021/02/01	2	15.60	3	15.75	16.00	-1	20,419	0.00%
2021/01/29	19	14.91	27	15.17	15.65	-8	21,208	-0.04%
2021/01/28	5	14.16	6	14.19	14.30	-1	21,057	0.00%
2021/01/25	3	14.03	0	0.00	14.30	3	21,304	0.01%
2021/01/19	3	14.75	5	14.85	14.50	-2	22,992	-0.01%
2021/01/18	4	14.88	24	14.30	14.90	-20	23,412	-0.09%
2021/01/15	1	15.15	40	14.88	14.70	-39	24,096	-0.16%
2021/01/14	25	15.58	17	15.37	15.30	8	25,209	0.03%
2021/01/12	2	15.65	5	15.67	15.40	-3	25,401	-0.01%
2021/01/11	1	16.60	2	16.40	16.65	-1	25,317	0.00%
2021/01/08	3	16.77	1	17.35	16.60	2	25,313	0.01%
2021/01/07	14	16.94	11	16.74	16.85	3	25,274	0.01%
2021/01/06	7	16.56	16	16.15	16.50	-9	25,542	-0.04%
2021/01/05	10	17.09	2	17.00	17.00	8	25,605	0.03%
2021/01/04	20	17.98	21	17.89	17.50	-1	25,605	0.00%
2020/12/31	10	17.37	11	17.38	17.25	-1	25,391	0.00%
2020/12/30	2	17.20	2	17.40	17.40	0	25,329	0.00%
2020/12/29	1	17.70	15	17.44	17.30	-14	25,250	-0.06%
2020/12/28	5	17.97	13	18.14	17.65	-8	25,122	-0.03%
2020/12/25	5	17.58	11	17.26	17.25	-6	24,821	-0.02%
2020/12/24	6	17.63	5	17.57	17.50	1	24,665	0.00%
2020/12/23	23	17.93	2	17.75	17.55	21	24,380	0.09%
2020/12/22	24	17.60	6	17.37	17.05	18	24,245	0.07%
2020/12/21	18	18.74	17	18.53	18.05	1	23,970	0.00%
2020/12/18	194	19.20	165	19.34	18.70	29	23,684	0.12%	大買/大賣/
2020/12/17	7	17.94	26	18.13	18.20	-19	22,522	-0.08%
2020/12/16	5	16.63	6	16.59	16.55	-1	22,164	0.00%
2020/12/15	3	16.33	5	16.29	16.20	-2	22,041	-0.01%
2020/12/14	108	16.82	108	16.74	16.60	0	21,951	0.00%	大買/大賣/
2020/12/11	14	16.08	3	15.70	16.00	11	21,725	0.05%
2020/12/10	5	16.83	3	17.08	16.65	2	21,536	0.01%
2020/12/09	38	17.19	17	17.04	17.05	21	21,348	0.10%
2020/12/08	3	18.08	1	18.20	17.90	2	21,085	0.01%
2020/12/07	5	17.84	22	17.99	17.70	-17	20,932	-0.08%
2020/12/04	117	18.44	70	18.84	17.95	47	20,725	0.23%	大買/
2020/12/03	2	17.60	1	17.90	17.45	1	19,960	0.01%
2020/12/02	9	17.89	1	17.80	17.70	8	19,873	0.04%
2020/12/01	11	18.99	20	18.57	18.30	-9	19,753	-0.05%
2020/11/30	8	18.10	1	18.10	18.10	7	19,546	0.04%
2020/11/27	15	17.86	4	17.86	17.85	11	19,607	0.06%
2020/11/26	3	18.80	9	19.01	18.75	-6	19,397	-0.03%
2020/11/25	12	19.47	18	19.41	18.95	-6	19,171	-0.03%
2020/11/24	4	18.73	5	18.85	18.65	-1	18,775	-0.01%
2020/11/23	39	19.23	44	19.41	19.00	-5	18,562	-0.03%
2020/11/20	29	18.97	21	19.05	19.20	8	18,218	0.04%
2020/11/19	79	19.39	83	19.63	19.10	-4	17,425	-0.02%
2020/11/18	87	18.15	94	18.24	18.55	-7	15,774	-0.04%
2020/11/17	145	18.37	121	17.68	17.25	24	14,842	0.16%	大買/大賣/
2020/11/16	29	17.19	31	17.19	17.30	-2	14,314	-0.01%
2020/11/13	57	17.38	59	17.36	17.30	-2	14,107	-0.01%
2020/11/12	4	16.26	3	16.52	16.20	1	13,180	0.01%
2020/11/11	9	16.29	8	16.78	16.15	1	13,049	0.01%
2020/11/10	35	16.49	51	16.70	16.55	-16	12,829	-0.12%
2020/11/09	143	17.06	131	17.01	17.05	12	12,241	0.10%	大買/大賣/
2020/11/06	21	16.47	23	16.36	16.60	-2	10,997	-0.02%
2020/11/05	9	15.09	8	15.00	15.10	1	9,976	0.01%
2020/11/04	2	14.75	5	15.03	15.25	-3	9,771	-0.03%
2020/11/03	2	14.95	3	14.75	14.70	-1	9,658	-0.01%
2020/11/02	3	14.87	2	15.10	14.70	1	9,540	0.01%
2020/10/30	25	15.50	28	15.70	15.00	-3	9,403	-0.03%
2020/10/29	26	15.12	24	15.11	15.10	2	8,786	0.02%
2020/10/28	39	15.44	53	15.65	15.50	-14	8,453	-0.17%
2020/10/27	11	14.58	32	14.56	14.45	-21	7,583	-0.28%
2020/10/26	46	15.03	13	15.04	14.70	33	7,463	0.44%
2020/10/23	39	14.83	24	14.90	15.05	15	7,132	0.21%
2020/10/22	132	14.51	144	14.63	14.95	-12	6,473	-0.19%	大買/大賣/
2020/10/21	11	12.73	33	13.03	13.60	-22	5,302	-0.41%
2020/10/20	4	12.39	2	12.53	12.40	2	4,980	0.04%
2020/10/19	12	12.53	10	12.65	12.60	2	4,951	0.04%
2020/10/16	2	12.55	13	12.33	12.30	-11	4,874	-0.23%
2020/10/15	22	12.72	2	12.90	12.55	20	4,772	0.42%
2020/10/14	33	13.12	34	13.08	13.00	-1	4,618	-0.02%
2020/10/13	11	12.27	34	12.15	12.40	-23	4,163	-0.55%
2020/10/12	20	11.44	11	11.30	11.30	9	3,893	0.23%
2020/10/07	0	0.00	12	11.20	11.25	-12	3,885	-0.31%
2020/10/06	0	0.00	1	11.20	11.15	-1	3,893	-0.03%
2020/09/30	16	11.06	3	11.10	10.90	13	3,861	0.34%
2020/09/29	3	10.70	7	10.75	10.65	-4	3,801	-0.11%
2020/09/28	1	10.70	0	0.00	10.70	1	3,805	0.03%
2020/09/25	1	11.30	12	10.52	10.70	-11	3,799	-0.29%
2020/09/24	13	10.97	3	11.00	11.05	10	3,692	0.27%
2020/09/23	37	11.80	12	11.63	11.20	25	3,630	0.69%
2020/09/22	26	12.39	18	12.27	11.75	8	3,599	0.22%
2020/09/21	3	12.10	41	12.14	12.35	-38	3,146	-1.21%
2020/09/17	0	0.00	3	11.25	11.25	-3	2,933	-0.10%
2020/09/16	3	11.25	10	11.20	11.15	-7	2,913	-0.24%
2020/09/15	1	10.95	0	0.00	11.00	1	2,885	0.03%
2020/09/11	11	11.09	3	10.70	10.75	8	2,872	0.28%
2020/09/10	3	11.00	0	0.00	10.95	3	2,840	0.11%
2020/09/09	4	11.05	0	0.00	11.00	4	2,828	0.14%
2020/09/08	7	11.08	0	0.00	11.00	7	2,799	0.25%
2020/09/07	10	11.45	11	11.59	11.20	-1	2,771	-0.04%
2020/09/04	8	11.20	0	0.00	11.25	8	2,752	0.29%
2020/09/03	18	11.45	0	0.00	11.40	18	2,712	0.66%
2020/09/02	1	11.70	44	11.60	11.90	-43	2,642	-1.63%
2020/08/31	1	10.65	4	10.69	10.70	-3	2,382	-0.13%
2020/08/28	3	10.55	0	0.00	10.55	3	2,364	0.13%
2020/08/27	15	11.05	0	0.00	10.80	15	2,341	0.64%
2020/08/26	0	0.00	8	11.11	11.05	-8	2,369	-0.34%
2020/08/25	21	11.56	11	11.51	11.45	10	2,334	0.43%
2020/08/24	7	11.33	0	0.00	11.30	7	2,319	0.30%
2020/08/21	21	11.00	19	11.07	10.95	2	2,260	0.09%
2020/08/20	11	10.75	2	10.75	10.75	9	2,208	0.41%
2020/08/19	46	11.83	45	11.88	11.75	1	2,095	0.05%
2020/08/18	5	10.62	28	10.59	11.10	-23	1,767	-1.30%
2020/08/17	2	10.10	14	9.88	10.10	-12	1,502	-0.80%
2020/08/14	4	9.50	0	0.00	9.49	4	1,449	0.28%
2020/08/13	2	9.54	7	9.63	9.48	-5	1,441	-0.35%
2020/08/12	2	9.59	0	0.00	9.54	2	1,433	0.14%
2020/08/07	4	9.72	0	0.00	9.74	4	1,453	0.28%
2020/08/06	4	9.83	2	9.98	9.90	2	1,450	0.14%
2020/08/05	2	9.82	0	0.00	9.84	2	1,453	0.14%
2020/08/04	0	0.00	7	9.82	9.90	-7	1,465	-0.48%
2020/08/03	6	9.79	6	9.81	9.71	0	1,500	0.00%
2020/07/31	2	9.68	0	0.00	9.69	2	1,512	0.13%
2020/07/29	47	10.08	50	10.31	9.80	-3	1,516	-0.20%
2020/07/28	4	9.76	16	10.14	10.05	-12	1,425	-0.84%
2020/07/27	0	0.00	4	9.72	9.37	-4	1,378	-0.29%
2020/07/24	2	9.39	0	0.00	9.31	2	1,407	0.14%
2020/07/23	2	9.63	0	0.00	9.63	2	1,403	0.14%
2020/07/22	0	0.00	2	9.74	9.74	-2	1,405	-0.14%
2020/07/21	2	9.68	0	0.00	9.60	2	1,399	0.14%
2020/07/17	2	9.63	2	9.73	9.57	0	1,395	0.00%
2020/07/15	20	10.21	12	10.28	10.00	8	1,382	0.58%
2020/07/14	2	10.00	3	10.08	10.10	-1	1,269	-0.08%
2020/07/13	7	10.13	8	10.16	10.10	-1	1,257	-0.08%
2020/07/10	5	9.86	7	9.85	9.87	-2	1,223	-0.16%
2020/07/09	4	10.03	0	0.00	10.00	4	1,215	0.33%
2020/07/07	3	10.15	0	0.00	10.20	3	1,194	0.25%
2020/07/06	2	10.00	0	0.00	10.00	2	1,187	0.17%
2020/07/03	0	0.00	1	9.99	9.96	-1	1,175	-0.09%
2020/07/02	0	0.00	1	10.00	10.05	-1	1,173	-0.09%
2020/07/01	12	10.12	31	10.24	10.05	-19	1,164	-1.63%
2020/06/29	2	9.66	0	0.00	9.60	2	1,021	0.20%
2020/06/24	2	9.83	0	0.00	9.79	2	1,016	0.20%
2020/06/23	2	9.96	0	0.00	9.82	2	1,028	0.19%
2020/06/19	0	0.00	4	9.90	9.88	-4	1,037	-0.39%
2020/06/16	0	0.00	2	9.57	9.68	-2	1,051	-0.19%
2020/06/12	2	9.47	0	0.00	9.50	2	1,216	0.16%
2020/06/11	15	10.15	0	0.00	9.64	15	1,226	1.22%
2020/06/09	2	10.00	0	0.00	10.00	2	1,251	0.16%
2020/06/08	8	10.01	0	0.00	10.00	8	1,259	0.64%
2020/06/05	0	0.00	2	10.20	10.10	-2	1,260	-0.16%
2020/06/04	2	10.05	0	0.00	10.05	2	1,260	0.16%
2020/06/03	0	0.00	3	10.10	10.15	-3	1,273	-0.24%
2020/06/02	14	10.23	12	10.49	10.10	2	1,269	0.16%
2020/05/29	23	10.17	43	10.17	9.94	-20	1,190	-1.68%
2020/05/27	0	0.00	2	9.63	9.57	-2	1,136	-0.18%
2020/05/26	4	9.55	2	9.64	9.48	2	1,149	0.17%
2020/05/22	6	9.79	0	0.00	9.68	6	1,152	0.52%
2020/05/21	2	9.95	0	0.00	9.96	2	1,151	0.17%
2020/05/20	2	9.89	0	0.00	9.95	2	1,144	0.17%
2020/05/19	4	9.91	2	10.15	9.89	2	1,147	0.17%
2020/05/18	0	0.00	2	9.97	9.92	-2	1,150	-0.17%
2020/05/15	2	9.80	0	0.00	9.70	2	1,146	0.17%
2020/05/14	13	10.20	7	10.21	9.81	6	1,145	0.52%
2020/05/13	12	10.04	9	10.12	10.05	3	1,137	0.26%
2020/05/12	8	10.01	3	9.98	9.92	5	1,132	0.44%
2020/05/11	6	10.20	2	10.30	10.20	4	1,159	0.34%
2020/05/08	22	10.58	23	10.52	10.40	-1	1,174	-0.09%
2020/05/07	4	10.18	5	10.24	10.15	-1	1,178	-0.08%
2020/05/06	6	10.17	7	10.16	10.40	-1	1,157	-0.09%
2020/05/05	2	10.05	0	0.00	10.15	2	1,146	0.17%
2020/05/04	11	10.49	8	10.38	10.10	3	1,141	0.26%
2020/04/30	13	9.97	6	10.05	10.00	7	1,085	0.64%
2020/04/29	3	9.97	3	10.15	10.15	0	1,061	0.00%
2020/04/28	1	9.25	0	0.00	9.25	1	1,026	0.10%
2020/04/09	2	8.75	0	0.00	8.58	2	1,224	0.16%
2020/03/18	10	7.44	10	7.60	7.50	0	1,419	0.00%
2020/03/16	2	8.13	2	8.23	7.80	0	1,285	0.00%
2020/03/12	0	0.00	10	8.66	8.78	-10	1,243	-0.80%
2020/03/04	0	0.00	1	10.10	10.10	-1	1,273	-0.08%
2020/02/20	1	10.70	1	10.90	10.90	0	1,403	0.00%
2020/02/14	1	10.85	2	10.98	10.85	-1	1,550	-0.06%
2020/02/13	1	10.85	0	0.00	10.85	1	1,556	0.06%
2020/02/11	1	10.95	0	0.00	10.75	1	1,519	0.07%
2020/02/10	1	11.40	1	11.05	10.90	0	1,491	0.00%
2020/02/03	0	0.00	1	10.10	10.10	-1	1,455	-0.07%
2020/01/31	0	0.00	30	10.65	10.65	-30	1,454	-2.06%
2020/01/30	0	0.00	16	10.83	10.80	-16	1,658	-0.96%
2020/01/17	0	0.00	6	12.08	11.90	-6	1,703	-0.35%
2020/01/15	0	0.00	5	12.00	11.90	-5	1,680	-0.30%
2020/01/13	10	11.85	0	0.00	11.90	10	1,662	0.60%
2020/01/10	7	11.65	0	0.00	11.65	7	1,695	0.41%
2020/01/09	1	11.55	1	11.65	11.70	0	1,690	0.00%
2020/01/08	10	12.25	0	0.00	11.75	10	1,704	0.59%
2020/01/07	2	12.15	2	12.35	12.00	0	1,673	0.00%
2020/01/03	5	12.20	1	12.20	12.20	4	1,645	0.24%
2020/01/02	9	12.59	56	12.51	12.50	-47	1,611	-2.92%
2019/12/30	0	0.00	1	12.15	12.20	-1	1,538	-0.06%
2019/12/27	50	12.05	2	12.00	12.00	48	1,536	3.12%
2019/12/26	1	12.00	0	0.00	12.00	1	1,526	0.07%
2019/12/25	0	0.00	3	11.85	11.85	-3	1,525	-0.20%
2019/12/23	0	0.00	2	12.35	11.75	-2	1,545	-0.13%
2019/12/20	0	0.00	2	12.10	12.20	-2	1,525	-0.13%
2019/12/19	12	11.93	10	11.95	11.95	2	1,498	0.13%
2019/12/17	0	0.00	2	11.58	11.70	-2	1,448	-0.14%
2019/12/16	1	11.25	1	11.35	11.35	0	1,473	0.00%
2019/12/13	2	11.38	1	11.35	11.30	1	1,467	0.07%
2019/12/12	1	11.55	0	0.00	11.60	1	1,462	0.07%
2019/12/11	1	11.55	5	11.59	11.65	-4	1,468	-0.27%
2019/12/10	1	11.40	3	11.50	11.45	-2	1,510	-0.13%
2019/12/09	3	11.50	0	0.00	11.45	3	1,508	0.20%
2019/12/04	0	0.00	5	11.78	11.75	-5	1,499	-0.33%
2019/12/03	0	0.00	10	11.59	11.60	-10	1,493	-0.67%
2019/12/02	3	11.25	1	11.30	11.30	2	1,511	0.13%
2019/11/29	2	11.43	0	0.00	11.40	2	1,521	0.13%
2019/11/27	1	11.45	1	11.70	11.55	0	1,523	0.00%
2019/11/26	1	11.45	0	0.00	11.50	1	1,520	0.07%
2019/11/25	5	11.55	10	11.50	11.45	-5	1,507	-0.33%
2019/11/20	0	0.00	2	11.15	11.10	-2	1,511	-0.13%
2019/11/19	2	10.98	9	11.05	11.05	-7	1,491	-0.47%
2019/11/18	14	11.08	13	11.10	11.15	1	1,473	0.07%
2019/11/15	1	10.40	0	0.00	10.40	1	1,355	0.07%
2019/11/13	1	10.60	0	0.00	10.55	1	1,380	0.07%
2019/11/12	1	10.65	0	0.00	10.70	1	1,392	0.07%
2019/11/11	1	10.65	1	10.85	10.65	0	1,417	0.00%
2019/11/07	0	0.00	2	11.00	10.85	-2	1,468	-0.14%
2019/11/06	2	10.88	1	11.00	10.85	1	1,531	0.07%
2019/11/05	1	11.00	0	0.00	11.00	1	1,643	0.06%
2019/11/04	1	11.05	0	0.00	10.90	1	1,921	0.05%
2019/11/01	1	11.20	6	11.20	11.15	-5	1,966	-0.25%
2019/10/31	12	11.54	2	11.50	11.30	10	2,049	0.49%
2019/10/30	3	11.37	6	11.33	11.45	-3	2,045	-0.15%
2019/10/29	17	12.09	10	12.04	11.55	7	2,050	0.34%
2019/10/28	0	0.00	31	11.86	11.90	-31	1,876	-1.65%
2019/10/18	10	11.00	10	11.05	10.90	0	2,002	0.00%
2019/10/17	0	0.00	5	10.75	10.80	-5	2,040	-0.25%
2019/10/16	0	0.00	3	10.80	10.80	-3	2,083	-0.14%
2019/10/14	1	10.55	0	0.00	10.50	1	2,117	0.05%
2019/10/09	1	10.60	0	0.00	10.65	1	2,202	0.05%
2019/10/07	0	0.00	2	10.65	10.70	-2	2,471	-0.08%
2019/10/03	6	10.88	1	10.90	10.80	5	2,860	0.17%
2019/09/27	1	10.80	0	0.00	10.55	1	3,095	0.03%
2019/09/26	1	11.10	0	0.00	11.10	1	3,158	0.03%
2019/09/25	1	11.25	0	0.00	11.15	1	3,260	0.03%
2019/09/23	2	11.33	0	0.00	11.30	2	3,537	0.06%
2019/09/20	2	11.48	0	0.00	11.45	2	4,147	0.05%
2019/09/19	0	0.00	5	11.45	11.45	-5	4,592	-0.11%
2019/09/16	0	0.00	1	11.40	11.40	-1	5,180	-0.02%
2019/09/12	3	11.45	3	11.35	11.35	0	5,199	0.00%
2019/09/10	0	0.00	10	11.10	11.05	-10	5,257	-0.19%
2019/09/06	0	0.00	6	11.25	11.20	-6	5,283	-0.11%
2019/09/05	11	11.34	0	0.00	11.20	11	5,298	0.21%
2019/09/03	11	11.40	0	0.00	11.25	11	5,253	0.21%
2019/09/02	0	0.00	2	11.20	11.25	-2	5,238	-0.04%
2019/08/30	3	11.13	1	11.10	11.10	2	5,244	0.04%
2019/08/29	6	11.21	30	11.30	11.15	-24	5,241	-0.46%
2019/08/26	6	11.60	6	11.52	11.65	0	5,330	0.00%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/22	10	11.50	0	0.00	11.35	10	5,674	0.18%
2019/08/20	10	11.50	0	0.00	11.50	10	5,944	0.17%
2019/08/19	11	11.63	1	11.55	11.65	10	5,919	0.17%
2019/08/14	0	0.00	2	11.95	11.65	-2	5,880	-0.03%
2019/08/13	5	12.10	0	0.00	12.00	5	5,841	0.09%
2019/08/12	40	12.13	1	12.20	12.10	39	5,832	0.67%
2019/08/08	7	12.63	16	12.56	12.40	-9	5,792	-0.16%
2019/08/07	6	12.44	6	12.34	12.30	0	5,742	0.00%
2019/08/06	23	12.58	74	12.59	12.25	-51	5,674	-0.90%
2019/08/05	16	12.01	0	0.00	12.15	16	5,412	0.30%
2019/08/02	2	12.00	0	0.00	11.70	2	5,353	0.04%
2019/08/01	0	0.00	10	11.91	11.75	-10	5,270	-0.19%
2019/07/31	12	11.70	4	11.65	11.60	8	5,230	0.15%
2019/07/29	3	12.00	4	11.95	11.90	-1	5,169	-0.02%
2019/07/25	6	12.40	10	12.30	12.20	-4	5,143	-0.08%
2019/07/24	0	0.00	3	11.90	12.05	-3	5,046	-0.06%
2019/07/23	3	12.02	3	12.15	12.00	0	5,015	0.00%
2019/07/22	5	12.10	1	12.05	12.05	4	4,982	0.08%
2019/07/19	25	12.49	33	12.31	12.05	-8	4,969	-0.16%
2019/07/18	11	12.23	6	12.13	12.00	5	4,897	0.10%
2019/07/17	1	12.05	0	0.00	12.05	1	4,864	0.02%
2019/07/16	7	12.19	0	0.00	12.20	7	4,855	0.14%
2019/07/15	5	11.95	0	0.00	12.10	5	4,826	0.10%
2019/07/12	16	12.64	10	12.71	12.40	6	4,734	0.13%
2019/07/11	5	13.15	4	13.23	13.10	1	4,624	0.02%
2019/07/10	20	13.32	48	13.29	13.75	-28	4,472	-0.63%
2019/07/09	7	12.67	8	12.55	12.50	-1	4,137	-0.02%
2019/07/08	8	12.74	4	12.66	12.45	4	4,097	0.10%
2019/07/05	21	12.40	3	12.45	12.45	18	4,038	0.45%
2019/07/04	6	13.04	2	12.95	12.90	4	4,030	0.10%
2019/07/03	15	12.96	5	12.99	12.80	10	3,992	0.25%
2019/07/02	21	12.87	16	13.09	12.80	5	4,026	0.12%
2019/07/01	2	12.90	10	12.88	13.05	-8	4,113	-0.19%
2019/06/28	11	12.70	28	12.70	13.00	-17	4,020	-0.42%
2019/06/27	27	12.88	10	12.99	13.00	17	3,877	0.44%
2019/06/26	26	12.13	80	12.20	12.65	-54	3,282	-1.65%
2019/06/25	48	11.83	17	11.58	11.50	31	2,854	1.09%
2019/06/24	13	11.49	37	11.49	11.75	-24	2,509	-0.96%
2019/06/21	31	11.05	23	11.18	10.70	8	2,293	0.35%
2019/06/20	0	0.00	5	10.80	10.90	-5	2,237	-0.22%
2019/06/19	5	10.70	0	0.00	10.70	5	2,220	0.23%
2019/06/18	32	10.82	37	10.83	10.70	-5	2,213	-0.23%
2019/06/17	12	10.52	27	10.57	10.45	-15	2,136	-0.70%
2019/06/14	2	10.05	0	0.00	10.10	2	2,227	0.09%
2019/06/13	10	10.16	4	10.20	10.05	6	2,234	0.27%
2019/06/12	4	10.03	0	0.00	9.98	4	2,224	0.18%
2019/06/06	9	10.19	0	0.00	10.15	9	2,238	0.40%
2019/06/05	6	10.47	5	10.58	10.45	1	2,225	0.04%
2019/06/04	16	10.55	2	10.50	10.35	14	2,212	0.63%
2019/06/03	18	11.03	21	11.25	10.95	-3	2,179	-0.14%
2019/05/31	14	11.00	7	10.91	11.05	7	2,114	0.33%
2019/05/30	2	10.95	0	0.00	10.95	2	2,092	0.10%
2019/05/29	60	11.55	53	11.17	11.15	7	2,020	0.35%
2019/05/28	44	10.74	65	10.96	11.40	-21	1,689	-1.24%
2019/05/27	12	10.48	48	10.50	10.40	-36	1,478	-2.43%
2019/05/22	2	10.00	0	0.00	9.92	2	1,450	0.14%
2019/05/17	2	9.86	4	9.81	9.75	-2	1,518	-0.13%
2019/05/14	0	0.00	11	9.99	10.05	-11	1,546	-0.71%
2019/05/13	20	9.95	0	0.00	9.70	20	1,510	1.32%
2019/05/06	6	9.99	6	9.90	9.85	0	1,486	0.00%
2019/04/30	1	9.61	10	9.67	9.64	-9	1,484	-0.61%
2019/04/29	2	9.65	0	0.00	9.60	2	1,483	0.13%
2019/04/26	9	9.88	34	9.66	9.84	-25	1,488	-1.68%
2019/04/25	4	10.03	4	9.98	9.98	0	1,493	0.00%
2019/04/24	3	10.13	0	0.00	10.05	3	1,499	0.20%
2019/04/23	20	10.24	20	10.18	10.10	0	1,491	0.00%
2019/04/22	14	10.24	12	10.23	10.15	2	1,480	0.14%
2019/04/19	12	10.11	12	10.11	10.15	0	1,460	0.00%
2019/04/18	2	10.30	0	0.00	10.10	2	1,454	0.14%
2019/04/17	4	10.38	0	0.00	10.40	4	1,455	0.27%
2019/04/16	9	10.44	0	0.00	10.45	9	1,447	0.62%
2019/04/11	7	10.62	7	10.76	10.50	0	1,434	0.00%
2019/04/10	45	10.71	3	10.47	10.55	42	1,397	3.01%
2019/04/09	11	11.27	2	11.33	11.30	9	1,314	0.68%
2019/04/08	22	11.76	16	11.67	11.50	6	1,295	0.46%
2019/04/03	3	11.48	25	11.54	11.40	-22	1,213	-1.81%
2019/04/02	28	10.85	0	0.00	10.75	28	1,077	2.60%
2019/04/01	20	10.90	0	0.00	10.90	20	1,140	1.75%
2019/03/28	6	10.70	11	10.89	10.80	-5	1,306	-0.38%
2019/03/26	0	0.00	2	10.60	10.50	-2	1,285	-0.16%
2019/03/25	2	10.30	3	10.35	10.30	-1	1,300	-0.08%
2019/03/22	0	0.00	1	10.35	10.45	-1	1,289	-0.08%
2019/03/21	15	10.46	5	10.67	10.40	10	1,275	0.78%
2019/03/20	2	10.50	1	10.55	10.50	1	1,264	0.08%
2019/03/19	11	11.07	17	11.12	10.60	-6	1,246	-0.48%
2019/03/18	0	0.00	4	10.50	10.55	-4	1,117	-0.36%
2019/03/15	2	10.40	2	10.60	10.40	0	1,104	0.00%
2019/03/14	8	10.44	8	10.49	10.45	0	1,093	0.00%
2019/03/13	0	0.00	3	10.40	10.30	-3	1,083	-0.28%
2019/03/12	2	10.20	8	10.33	10.30	-6	1,080	-0.56%
2019/03/11	2	10.10	2	10.20	10.10	0	1,072	0.00%
2019/03/08	2	10.00	0	0.00	10.00	2	1,083	0.18%
2019/03/07	5	10.12	1	10.10	10.05	4	1,087	0.37%
2019/03/06	5	10.23	0	0.00	10.25	5	1,095	0.46%
2019/03/05	4	10.35	4	10.53	10.35	0	1,104	0.00%
2019/03/04	10	10.27	0	0.00	10.35	10	1,097	0.91%
2019/02/26	6	10.37	2	10.45	10.30	4	1,102	0.36%
2019/02/25	21	10.65	18	10.56	10.65	3	1,101	0.27%
2019/02/22	2	10.15	4	10.30	10.25	-2	1,058	-0.19%
2019/02/20	8	10.19	5	10.33	10.20	3	1,061	0.28%
2019/02/19	16	10.38	68	10.50	10.20	-52	1,086	-4.78%
2019/02/18	62	10.33	24	10.28	10.35	38	1,064	3.57%
2019/02/15	2	9.83	2	10.00	9.90	0	1,026	0.00%
2019/02/14	12	10.02	6	10.23	9.93	6	1,030	0.58%
2019/02/13	8	10.09	4	10.11	10.00	4	1,015	0.39%
2019/02/12	0	0.00	2	9.58	9.73	-2	979	-0.20%
2019/01/30	2	9.41	2	9.47	9.40	0	1,003	0.00%
2019/01/29	2	9.50	0	0.00	9.48	2	1,009	0.20%
2019/01/24	4	9.64	4	9.73	9.64	0	1,091	0.00%
2019/01/21	0	0.00	2	9.60	9.54	-2	1,095	-0.18%
2019/01/18	0	0.00	1	9.52	9.56	-1	1,107	-0.09%
2019/01/17	16	9.59	18	9.61	9.41	-2	1,116	-0.18%
2019/01/11	2	9.41	0	0.00	9.33	2	1,114	0.18%
2019/01/10	1	9.41	0	0.00	9.41	1	1,114	0.09%
2019/01/02	2	9.71	0	0.00	9.66	2	1,216	0.16%
2018/12/27	4	9.89	2	9.85	9.77	2	1,247	0.16%
2018/12/26	5	10.15	0	0.00	9.75	5	1,241	0.40%
2018/12/25	1	10.75	0	0.00	10.30	1	1,209	0.08%
2018/12/24	13	10.73	14	10.86	10.60	-1	1,155	-0.09%
2018/12/22	10	10.43	31	10.45	10.35	-21	1,047	-2.00%
2018/12/21	1	9.94	23	10.42	10.45	-22	1,001	-2.20%
2018/12/18	12	10.02	6	9.93	9.83	6	912	0.66%
2018/12/14	4	9.73	0	0.00	9.72	4	901	0.44%
2018/12/13	0	0.00	4	9.89	9.90	-4	908	-0.44%
2018/12/12	2	9.61	6	9.74	9.72	-4	914	-0.44%
2018/12/11	2	9.46	2	9.58	9.52	0	916	0.00%
2018/12/10	0	0.00	2	9.46	9.46	-2	934	-0.21%
2018/12/07	2	9.62	0	0.00	9.62	2	946	0.21%
2018/12/06	8	9.74	0	0.00	9.50	8	959	0.83%
2018/12/05	4	9.94	3	9.97	9.98	1	969	0.10%
2018/12/04	2	10.00	2	10.10	10.10	0	1,000	0.00%
2018/12/03	11	10.19	4	10.18	10.10	7	1,023	0.68%
2018/11/30	2	9.55	5	9.79	9.92	-3	1,049	-0.29%
2018/11/29	3	9.84	3	9.95	9.71	0	1,128	0.00%
2018/11/28	0	0.00	17	9.70	9.70	-17	1,137	-1.49%
2018/11/27	0	0.00	2	9.47	9.41	-2	1,193	-0.17%
2018/11/26	2	9.35	2	9.44	9.35	0	1,310	0.00%
2018/11/23	4	9.36	0	0.00	9.32	4	1,402	0.29%
2018/11/22	4	9.65	9	9.68	9.60	-5	1,577	-0.32%
2018/11/21	0	0.00	4	9.47	9.53	-4	1,572	-0.25%
2018/11/20	2	9.27	2	9.35	9.37	0	1,580	0.00%
2018/11/19	0	0.00	2	9.38	9.38	-2	1,589	-0.13%
2018/11/16	11	9.47	1	9.31	9.30	10	1,590	0.63%
2018/11/15	0	0.00	5	9.85	9.83	-5	1,570	-0.32%
2018/11/14	1	9.94	1	10.10	9.94	0	1,582	0.00%
2018/11/13	5	9.84	4	9.94	9.89	1	1,598	0.06%
2018/11/12	0	0.00	1	10.15	10.10	-1	1,608	-0.06%
2018/11/09	3	10.07	0	0.00	10.05	3	1,646	0.18%
2018/11/08	3	10.28	2	10.15	10.15	1	1,677	0.06%
2018/11/07	1	10.20	1	10.15	10.20	0	1,696	0.00%
2018/11/02	12	10.53	0	0.00	10.25	12	1,755	0.68%
2018/11/01	2	10.20	8	10.28	10.35	-6	1,749	-0.34%
2018/10/31	2	9.56	0	0.00	9.56	2	1,732	0.12%
2018/10/29	1	9.20	0	0.00	9.25	1	1,763	0.06%
2018/10/24	5	10.20	1	10.20	10.00	4	1,862	0.21%
2018/10/19	1	9.98	0	0.00	9.97	1	2,204	0.05%
2018/10/18	0	0.00	1	10.25	10.15	-1	2,536	-0.04%
2018/10/17	1	10.50	0	0.00	10.40	1	2,600	0.04%
2018/10/12	1	9.43	1	9.64	9.91	0	2,664	0.00%
2018/10/11	3	9.99	0	0.00	9.99	3	2,776	0.11%
2018/10/09	2	11.15	0	0.00	11.10	2	2,908	0.07%
2018/10/04	3	12.20	0	0.00	12.20	3	2,878	0.10%
2018/10/02	0	0.00	5	12.75	12.65	-5	2,914	-0.17%
2018/09/27	10	12.80	20	12.70	12.55	-10	3,462	-0.29%
2018/09/26	1	12.85	2	12.95	12.65	-1	3,499	-0.03%
2018/09/21	2	12.75	1	12.60	12.50	1	3,509	0.03%
2018/09/20	0	0.00	1	12.40	12.30	-1	3,504	-0.03%
2018/09/11	1	12.40	1	12.40	12.65	0	3,752	0.00%
2018/09/10	1	12.70	2	12.50	12.35	-1	3,756	-0.03%
2018/09/07	11	13.27	0	0.00	13.15	11	3,808	0.29%
2018/09/06	3	13.82	0	0.00	13.95	3	3,792	0.08%
2018/09/05	14	14.55	27	14.44	14.20	-13	3,800	-0.34%
2018/09/04	1	14.15	1	14.15	14.15	0	3,764	0.00%
2018/09/03	2	14.45	4	14.24	14.30	-2	3,806	-0.05%
2018/08/31	3	14.33	6	14.29	14.00	-3	3,770	-0.08%
2018/08/30	3	13.95	0	0.00	13.85	3	3,686	0.08%
2018/08/29	25	13.86	11	13.76	14.40	14	3,660	0.38%
2018/08/24	18	13.16	0	0.00	12.90	18	3,630	0.50%
2018/08/23	0	0.00	3	13.20	13.20	-3	3,698	-0.08%
2018/08/22	5	13.40	5	13.50	13.35	0	3,818	0.00%
2018/08/21	11	13.20	0	0.00	13.30	11	3,860	0.28%
2018/08/20	9	14.14	25	14.00	14.10	-16	3,895	-0.41%
2018/08/17	0	0.00	5	14.20	14.15	-5	3,911	-0.13%
2018/08/16	11	13.73	14	14.94	14.50	-3	3,926	-0.08%
2018/08/15	1	13.75	0	0.00	13.80	1	3,977	0.03%
2018/08/14	3	14.08	3	14.05	14.10	0	4,041	0.00%
2018/08/13	21	14.17	1	14.25	14.35	20	4,102	0.49%
2018/08/09	2	15.60	4	15.60	15.65	-2	4,101	-0.05%
2018/08/08	1	15.65	0	0.00	15.85	1	4,171	0.02%
2018/08/06	2	15.65	0	0.00	15.65	2	4,330	0.05%
2018/08/03	1	15.75	0	0.00	15.80	1	4,451	0.02%
2018/08/02	0	0.00	5	15.65	15.80	-5	4,597	-0.11%
2018/08/01	5	16.19	9	16.20	16.20	-4	4,757	-0.08%
2018/07/31	1	16.45	0	0.00	16.50	1	4,782	0.02%
2018/07/30	1	17.10	2	17.08	16.70	-1	4,844	-0.02%
2018/07/27	13	16.86	2	16.88	17.10	11	4,977	0.22%
2018/07/26	16	17.10	46	16.63	16.65	-30	4,929	-0.61%
2018/07/25	54	16.65	29	16.92	17.05	25	4,817	0.52%
2018/07/24	17	15.38	19	15.57	15.75	-2	4,673	-0.04%
2018/07/20	1	15.30	0	0.00	15.20	1	4,913	0.02%
2018/07/19	1	15.60	5	15.65	15.60	-4	5,042	-0.08%
2018/07/18	21	15.74	32	15.85	15.95	-11	5,213	-0.21%
2018/07/17	21	15.79	17	15.69	15.60	4	5,226	0.08%
2018/07/13	6	14.86	5	15.00	14.75	1	5,424	0.02%
2018/07/12	1	14.80	1	14.60	14.55	0	5,536	0.00%
2018/07/10	1	14.70	0	0.00	14.65	1	5,682	0.02%
2018/07/09	0	0.00	1	15.25	14.80	-1	6,051	-0.02%
2018/07/06	7	15.17	11	15.18	15.25	-4	6,270	-0.06%
2018/07/05	21	15.96	11	15.55	15.75	10	6,463	0.15%
2018/07/03	1	14.40	0	0.00	13.85	1	6,499	0.02%
2018/06/28	1	14.90	0	0.00	14.75	1	8,094	0.01%
2018/06/27	10	15.48	7	15.21	15.15	3	8,423	0.04%
2018/06/26	7	14.91	5	15.20	15.50	2	8,627	0.02%
2018/06/25	5	14.45	5	14.50	14.40	0	8,774	0.00%
2018/06/22	0	0.00	12	15.51	14.85	-12	9,006	-0.13%
2018/06/21	1	16.00	1	15.80	15.80	0	9,407	0.00%
2018/06/20	1	16.55	3	16.10	16.00	-2	10,062	-0.02%
2018/06/19	0	0.00	8	16.55	16.50	-8	10,546	-0.08%
2018/06/15	10	17.10	20	17.18	16.95	-10	11,596	-0.09%
2018/06/14	1	17.00	0	0.00	16.80	1	12,274	0.01%
2018/06/13	1	16.85	0	0.00	16.95	1	12,508	0.01%
2018/06/12	5	17.20	0	0.00	16.85	5	12,583	0.04%
2018/06/11	15	17.42	11	17.54	17.35	4	12,666	0.03%
2018/06/08	11	18.28	1	18.35	18.00	10	12,745	0.08%
2018/06/07	3	18.05	1	18.10	18.05	2	13,005	0.02%
2018/06/06	13	18.25	7	18.16	18.05	6	13,307	0.05%
2018/06/05	26	18.18	25	18.24	18.20	1	13,595	0.01%
2018/06/04	5	17.95	0	0.00	17.75	5	14,064	0.04%
2018/06/01	8	17.65	5	17.90	17.70	3	14,577	0.02%
2018/05/31	2	17.93	1	17.80	17.70	1	15,099	0.01%
2018/05/30	1	18.15	3	18.30	18.00	-2	15,866	-0.01%
2018/05/29	3	17.37	5	17.20	17.20	-2	16,729	-0.01%
2018/05/28	3	17.73	0	0.00	17.70	3	17,252	0.02%
2018/05/25	10	18.20	0	0.00	18.05	10	18,008	0.06%
2018/05/24	0	0.00	34	18.20	18.20	-34	18,899	-0.18%
2018/05/23	0	0.00	6	18.28	18.25	-6	19,473	-0.03%
2018/05/22	11	19.31	8	19.18	19.05	3	19,658	0.02%
2018/05/21	4	19.11	1	18.90	19.00	3	19,665	0.02%
2018/05/18	1	18.75	0	0.00	18.50	1	19,652	0.01%
2018/05/16	1	19.00	7	18.90	18.90	-6	19,711	-0.03%
2018/05/15	0	0.00	1	18.80	18.55	-1	19,715	-0.01%
2018/05/14	3	18.38	6	18.33	18.30	-3	19,746	-0.02%
2018/05/11	19	19.21	0	0.00	19.00	19	19,723	0.10%
2018/05/10	25	20.47	32	20.32	20.10	-7	19,658	-0.04%
2018/05/09	37	20.61	27	20.68	20.20	10	19,617	0.05%
2018/05/08	2	19.85	1	19.95	19.70	1	19,609	0.01%
2018/05/07	13	19.94	6	19.78	19.70	7	19,730	0.04%
2018/05/04	5	20.61	4	20.40	20.20	1	20,048	0.00%
2018/05/03	4	19.49	17	19.47	19.50	-13	20,050	-0.06%
2018/05/02	1	20.20	0	0.00	19.50	1	20,180	0.00%
2018/04/30	7	19.86	4	19.95	20.25	3	20,813	0.01%
2018/04/27	13	19.48	12	19.40	20.50	1	21,028	0.00%
2018/04/26	3	20.15	5	19.05	18.65	-2	21,311	-0.01%
2018/04/25	15	19.71	2	20.10	20.20	13	21,444	0.06%
2018/04/24	10	21.35	1	21.50	19.70	9	21,421	0.04%
2018/04/23	5	22.67	3	22.15	21.75	2	21,234	0.01%
2018/04/20	6	21.78	1	22.30	21.90	5	21,144	0.02%
2018/04/19	5	22.73	18	23.36	22.80	-13	21,078	-0.06%
2018/04/18	6	22.43	13	22.25	22.15	-7	21,106	-0.03%
2018/04/17	19	21.53	7	22.02	21.00	12	21,294	0.06%
2018/04/16	14	22.39	2	22.15	22.10	12	21,233	0.06%
2018/04/13	11	23.90	31	23.32	23.15	-20	21,163	-0.09%
2018/04/12	43	23.33	26	23.25	23.10	17	20,778	0.08%
2018/04/11	30	22.88	31	23.07	22.95	-1	20,546	0.00%
2018/04/10	28	24.25	37	23.72	23.00	-9	20,305	-0.04%
2018/04/09	11	24.41	18	24.60	24.20	-7	20,075	-0.03%
2018/04/03	54	24.51	59	24.15	24.80	-5	19,766	-0.03%
2018/04/02	31	25.07	41	25.25	24.20	-10	19,384	-0.05%
2018/03/31	49	22.99	58	23.21	23.90	-9	18,544	-0.05%
2018/03/30	22	22.92	8	22.77	22.20	14	18,169	0.08%
2018/03/29	9	23.98	2	23.75	23.45	7	17,840	0.04%
2018/03/28	1	23.90	10	23.60	23.60	-9	17,599	-0.05%
2018/03/27	21	23.32	16	23.06	23.30	5	17,423	0.03%
2018/03/26	30	23.42	15	23.53	23.20	15	17,178	0.09%
2018/03/23	41	23.48	60	23.98	24.30	-19	16,765	-0.11%
2018/03/22	29	23.88	16	24.23	23.20	13	16,108	0.08%
2018/03/21	346	25.73	222	26.46	25.45	124	15,576	0.80%	大買/大賣/鉅額交易
2018/03/20	156	25.19	325	25.46	25.75	-169	14,514	-1.16%	大買/大賣/鉅額交易
2018/03/19	14	23.18	8	23.16	23.45	6	13,762	0.04%
2018/03/16	4	21.48	1	21.60	21.35	3	13,532	0.02%
2018/03/15	4	21.71	10	21.65	21.60	-6	13,522	-0.04%
2018/03/14	7	22.79	6	22.48	22.50	1	13,429	0.01%
2018/03/13	15	23.12	8	22.91	23.10	7	13,352	0.05%
2018/03/12	18	21.56	12	21.20	22.05	6	13,259	0.05%
2018/03/09	19	23.31	12	23.85	22.95	7	13,083	0.05%
2018/03/08	120	26.62	37	26.05	25.45	83	12,833	0.65%	大買/
2018/03/07	27	27.88	111	28.00	28.25	-84	12,386	-0.68%	大賣/
2018/03/06	53	24.73	18	24.35	25.70	35	12,016	0.29%
2018/03/05	74	22.60	70	23.17	23.40	4	11,526	0.03%
2018/03/02	156	19.79	168	20.30	21.30	-12	10,741	-0.11%	大買/大賣/
2018/03/01	133	19.69	111	19.17	19.40	22	9,776	0.23%	大買/大賣/
2018/02/27	69	19.59	52	19.83	19.85	17	9,232	0.18%
2018/02/26	15	20.04	54	20.16	20.40	-39	8,440	-0.46%
2018/02/23	29	18.26	21	18.34	18.55	8	7,520	0.11%
2018/02/22	9	16.71	5	17.02	16.90	4	6,916	0.06%
2018/02/21	11	16.10	3	15.97	16.10	8	6,658	0.12%
2018/02/12	13	14.90	5	14.98	14.65	8	6,559	0.12%
2018/02/09	7	14.17	6	14.30	14.30	1	6,480	0.02%
2018/02/08	7	14.97	0	0.00	14.95	7	6,398	0.11%
2018/02/07	24	15.44	16	15.52	15.30	8	6,356	0.13%
2018/02/06	24	15.79	42	15.78	15.35	-18	6,289	-0.29%
2018/02/05	6	16.58	5	16.70	17.05	1	6,203	0.02%
2018/02/02	15	17.72	4	17.51	17.30	11	6,130	0.18%
2018/02/01	12	18.01	1	17.70	17.75	11	6,086	0.18%
2018/01/31	4	17.15	11	17.35	18.00	-7	5,977	-0.12%
2018/01/30	66	17.83	100	17.73	17.40	-34	5,781	-0.59%
2018/01/29	24	18.40	46	18.48	18.50	-22	5,603	-0.39%
2018/01/26	59	17.62	15	17.62	17.60	44	5,201	0.85%
2018/01/25	7	17.55	16	17.57	17.65	-9	5,043	-0.18%
2018/01/24	22	17.87	17	17.87	17.65	5	4,932	0.10%
2018/01/23	44	17.39	30	17.58	17.20	14	4,276	0.33%
2018/01/22	97	16.80	32	17.30	17.35	65	3,898	1.67%
2018/01/19	9	15.59	65	15.89	15.80	-56	3,421	-1.64%
2018/01/18	43	15.20	1	15.40	14.90	42	3,179	1.32%
2018/01/17	3	14.62	13	14.68	14.55	-10	3,059	-0.33%
2018/01/16	12	14.43	0	0.00	14.40	12	3,069	0.39%
2018/01/15	1	14.45	1	14.45	14.45	0	3,015	0.00%
2018/01/12	44	15.01	2	15.30	15.00	42	2,958	1.42%
2018/01/11	6	15.20	17	15.21	15.45	-11	2,714	-0.41%
2018/01/09	6	13.70	0	0.00	14.00	6	2,521	0.24%
2018/01/03	3	13.40	1	13.30	13.30	2	2,519	0.08%