映泰 (2399)-永豐金-永康券商分點個股進出

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
22.20
漲跌
▼0.10
漲幅
-0.45%
成交量
676張
產業
上市電腦週邊類股▲0.51%
314人加入追蹤

立即追蹤
本地時間:14:30

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

映泰 (2399)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	5	22.20	22.30	-5	2,012	-0.25%
2024/06/24	0	0.00	1	22.50	22.60	-1	2,009	-0.05%
2024/06/20	1	22.55	0	0.00	22.65	1	2,023	0.05%
2024/06/19	18	23.17	22	23.02	22.65	-4	2,013	-0.20%
2024/06/18	2	21.73	1	21.90	21.75	1	1,904	0.05%
2024/06/17	5	21.80	0	0.00	21.90	5	1,923	0.26%
2024/06/14	2	21.68	0	0.00	21.75	2	1,914	0.10%
2024/06/12	1	21.45	0	0.00	21.35	1	1,928	0.05%
2024/06/11	1	21.50	8	21.50	21.30	-7	1,944	-0.36%
2024/06/06	1	21.50	1	21.75	21.50	0	2,084	0.00%
2024/06/05	1	22.45	10	22.23	21.90	-9	2,098	-0.43%
2024/06/04	21	23.16	17	23.23	22.50	4	2,082	0.19%
2024/06/03	31	22.94	22	23.00	23.10	9	2,111	0.43%
2024/05/31	7	23.19	4	23.38	23.20	3	2,095	0.14%
2024/05/30	47	23.59	36	23.73	23.90	11	2,090	0.53%
2024/05/29	1	21.75	0	0.00	21.75	1	1,845	0.05%
2024/05/28	0	0.00	1	21.55	21.50	-1	2,303	-0.04%
2024/05/27	1	21.35	0	0.00	21.25	1	2,430	0.04%
2024/05/24	1	20.85	3	20.98	20.85	-2	2,481	-0.08%
2024/05/23	3	20.83	2	20.93	20.80	1	2,501	0.04%
2024/05/22	5	21.35	3	21.30	21.25	2	2,519	0.08%
2024/05/21	1	21.15	3	21.20	21.15	-2	2,537	-0.08%
2024/05/20	0	0.00	5	20.71	20.65	-5	2,543	-0.20%
2024/05/07	1	21.50	0	0.00	21.35	1	3,185	0.03%
2024/05/06	2	20.95	2	20.93	20.70	0	3,166	0.00%
2024/04/30	0	0.00	1	20.50	20.45	-1	3,215	-0.03%
2024/04/23	0	20.55	0	0.00	20.45	0	3,252	0.00%
2024/04/19	5	21.10	0	0.00	20.40	5	3,263	0.15%
2024/04/17	0	21.70	0	0.00	21.50	0	3,393	0.00%
2024/04/15	3	22.27	1	22.35	22.20	2	3,405	0.06%
2024/04/03	0	0.00	1	23.05	23.10	-1	3,469	-0.03%
2024/04/02	0	0.00	1	23.45	23.10	-1	3,531	-0.03%
2024/04/01	2	23.30	0	0.00	23.40	2	3,715	0.05%
2024/03/26	8	23.34	5	23.85	23.25	3	3,782	0.08%
2024/03/22	1	22.95	1	23.10	23.10	0	3,785	0.00%
2024/03/21	3	23.15	3.1	22.90	22.90	-0.1	3,797	0.00%
2024/03/20	0	0.00	20	22.95	22.80	-20	3,812	-0.52%
2024/03/19	0	23.45	0	0.00	23.15	0	3,828	0.00%
2024/03/18	2	23.37	3	23.43	23.40	-1	3,993	-0.02%
2024/03/15	17	23.41	2	23.55	23.35	15	4,061	0.37%
2024/03/14	5	23.75	5	23.80	23.75	0	4,124	0.00%
2024/03/13	15	24.27	10	24.02	23.80	5	4,252	0.12%
2024/03/12	21	24.72	51	24.72	24.80	-30	4,941	-0.61%
2024/03/11	35.1	23.91	3	23.95	24.10	32.1	5,391	0.60%
2024/03/08	1	24.05	2	23.65	23.90	-1	5,484	-0.02%
2024/03/07	10	24.75	9	24.79	24.15	1	5,448	0.02%
2024/03/06	7	24.73	8	24.87	24.65	-1	5,366	-0.02%
2024/03/05	15	25.44	10	25.67	25.15	5	5,334	0.09%
2024/03/04	24	25.28	20.2	25.45	24.65	3.8	5,159	0.07%
2024/03/01	58	26.45	62	26.68	25.95	-4	5,079	-0.08%
2024/02/29	13	25.62	11	26.30	26.65	2	4,615	0.04%
2024/02/27	8	24.80	4	24.81	24.25	4	4,502	0.09%
2024/02/23	0	24.70	70	24.40	24.35	-70	4,488	-1.56%
2024/02/22	70	25.10	0	0.00	24.55	70	4,511	1.55%
2024/02/20	2	24.90	0	0.00	24.90	2	4,483	0.04%
2024/02/19	4	25.73	21	25.73	25.45	-17	4,459	-0.38%
2024/02/16	17	25.81	5	25.54	25.80	12	4,428	0.27%
2024/02/15	19	24.71	23	25.02	24.40	-4	4,183	-0.10%
2024/02/05	1	23.45	21	23.74	23.10	-20	4,046	-0.49%
2024/02/02	1	23.05	2	23.10	22.90	-1	4,026	-0.02%
2024/02/01	0	0.00	6	22.85	22.85	-6	4,218	-0.14%
2024/01/31	20	23.05	0	0.00	23.00	20	4,248	0.47%
2024/01/30	0	0.00	1	23.10	23.15	-1	4,267	-0.02%
2024/01/29	0	0.00	18	23.17	23.15	-18	4,291	-0.42%
2024/01/26	16	23.23	20	23.42	23.15	-4	4,346	-0.09%
2024/01/25	24	23.75	2	23.75	23.75	22	4,429	0.50%
2024/01/24	2	23.60	2	23.35	23.30	0	4,401	0.00%
2024/01/23	0	23.50	0	0.00	23.45	0	4,458	0.00%
2024/01/22	0	0.00	20	23.54	23.55	-20	4,494	-0.44%
2024/01/19	5	23.05	5	23.05	23.05	0	4,589	0.00%
2024/01/18	22	23.19	2	22.85	22.85	20	4,682	0.43%
2024/01/17	0	0.00	1	23.15	23.10	-1	4,823	-0.02%
2024/01/16	5	23.70	4	23.53	23.50	1	4,980	0.02%
2024/01/15	0	0.00	2	23.80	23.80	-2	5,170	-0.04%
2024/01/12	8	24.11	1	24.30	23.60	7	5,190	0.13%
2024/01/11	1	23.90	0	0.00	24.35	1	5,159	0.02%
2024/01/09	1	24.45	1	23.65	23.60	0	5,121	0.00%
2024/01/08	7	23.97	7	23.70	23.70	0	5,131	0.00%
2024/01/04	2	23.80	3	23.87	23.95	-1	5,273	-0.02%
2024/01/03	3	24.38	2	24.15	24.15	1	5,419	0.02%
2024/01/02	5	24.45	6	24.61	24.65	-1	5,499	-0.02%
2023/12/29	0	0.00	0	24.50	24.40	0	5,503	0.00%
2023/12/28	2	24.78	1	24.75	24.70	1	5,508	0.02%
2023/12/27	0	25.50	4	25.38	25.05	-4	5,464	-0.07%
2023/12/25	1	24.35	3	24.20	24.20	-2	5,306	-0.04%
2023/12/22	0	0.00	1	24.10	23.90	-1	5,272	-0.02%
2023/12/21	0	0.00	1	23.80	23.75	-1	5,272	-0.02%
2023/12/20	3	23.55	7	23.81	23.85	-4	5,292	-0.08%
2023/12/19	5	23.86	5	23.56	23.45	0	5,302	0.00%
2023/12/18	1	23.80	0	0.00	23.80	1	5,370	0.02%
2023/12/15	1	24.25	2	24.23	24.10	-1	5,403	-0.02%
2023/12/14	8	24.73	6	24.60	24.40	2	5,412	0.04%
2023/12/13	24	24.90	24	24.78	24.50	0	5,446	0.00%
2023/12/12	11	24.70	11	24.06	24.05	0	5,464	0.00%
2023/12/11	5	24.70	7.1	24.73	24.65	-2.1	5,409	-0.04%
2023/12/08	14.1	25.44	16	25.45	25.20	-1.9	5,341	-0.04%
2023/12/07	45	26.46	29	26.66	25.15	16	5,206	0.31%
2023/12/06	29	26.03	38	26.20	26.40	-9	4,527	-0.20%
2023/12/05	25	24.24	15	24.36	24.00	10	3,970	0.25%
2023/12/04	3	23.97	3	24.02	23.75	0	3,887	0.00%
2023/12/01	3	23.75	3	23.65	23.65	0	3,877	0.00%
2023/11/29	5	23.98	5	23.94	23.75	0	3,895	0.00%
2023/11/28	5	23.60	4	23.65	23.90	1	3,976	0.03%
2023/11/22	3	24.10	0	0.00	24.05	3	3,996	0.08%
2023/11/21	3	24.58	3	24.55	24.40	0	4,093	0.00%
2023/11/20	16	24.08	27	24.25	24.20	-11	4,386	-0.25%
2023/11/17	2	24.03	1	23.95	23.90	1	4,391	0.02%
2023/11/16	5	24.22	1	24.55	24.20	4	4,404	0.09%
2023/11/15	3	24.32	3	24.52	24.30	0	4,398	0.00%
2023/11/14	3	24.65	1	24.45	24.35	2	4,441	0.05%
2023/11/13	0	0.00	31	24.32	24.40	-31	4,590	-0.68%
2023/11/10	12	23.51	0.2	23.75	23.55	11.8	4,537	0.26%
2023/11/09	16.2	24.43	12.1	24.49	24.10	4.1	4,518	0.09%
2023/11/08	8	24.48	4	24.60	24.15	4	4,352	0.09%
2023/11/07	8.1	24.32	9	24.49	24.35	-1	4,347	-0.02%
2023/11/06	19	24.41	5.3	24.49	24.50	13.7	4,382	0.31%
2023/11/03	21.3	24.34	4	24.38	24.45	17.3	4,397	0.39%
2023/11/02	9	24.04	18	24.04	24.25	-9	4,367	-0.21%
2023/11/01	6	23.53	8	23.55	23.25	-2	4,306	-0.05%
2023/10/31	14	23.76	13	23.89	23.55	1	4,300	0.02%
2023/10/30	6	23.72	3	23.83	23.55	3	4,296	0.07%
2023/10/27	16	24.30	25	24.36	24.20	-9	4,346	-0.21%
2023/10/26	15.1	24.31	16.5	24.49	23.90	-1.5	4,321	-0.03%
2023/10/25	38.5	24.76	37	24.86	24.30	1.5	4,347	0.03%
2023/10/24	35	24.33	38	24.41	24.45	-3	4,266	-0.07%
2023/10/23	46	24.28	64	24.24	24.05	-18	4,260	-0.42%
2023/10/20	7	22.47	6	22.52	22.50	1	4,310	0.02%
2023/10/19	5	22.96	1	23.35	22.90	4	4,367	0.09%
2023/10/18	6	23.39	6	23.48	23.35	0	4,473	0.00%
2023/10/17	18	23.57	7	23.79	23.35	11	4,516	0.24%
2023/10/16	12	23.51	2	23.63	23.60	10	4,719	0.21%
2023/10/13	5	24.25	3.5	24.62	24.15	1.5	5,274	0.03%
2023/10/12	15.5	24.98	19	24.77	24.85	-3.5	5,447	-0.06%
2023/10/11	22	24.83	4	25.20	24.10	18	5,510	0.33%
2023/10/06	3	24.45	2	23.85	24.55	1	5,613	0.02%
2023/10/05	2	23.73	1	23.70	23.65	1	5,956	0.02%
2023/10/04	5	23.10	3	23.17	23.05	2	6,043	0.03%
2023/10/03	5	23.90	5	23.94	23.70	0	6,098	0.00%
2023/10/02	14	24.11	13	24.20	24.25	1	6,158	0.02%
2023/09/28	5	23.48	4	23.50	23.30	1	6,202	0.02%
2023/09/27	4	23.46	3	23.50	23.30	1	6,381	0.02%
2023/09/26	4	23.66	3	23.63	23.55	1	6,947	0.01%
2023/09/22	2	24.08	3.2	24.13	24.20	-1.2	7,090	-0.02%
2023/09/21	21.2	24.38	22	24.38	24.35	-0.8	7,137	-0.01%
2023/09/20	19	24.36	23	24.36	24.25	-4	7,080	-0.06%
2023/09/19	11	24.10	10.4	24.15	23.85	0.6	7,069	0.01%
2023/09/18	18.4	24.27	19	24.36	24.20	-0.6	7,103	-0.01%
2023/09/15	27	24.57	44	24.37	24.40	-17	7,189	-0.24%
2023/09/14	5	23.43	5	23.40	23.30	0	7,051	0.00%
2023/09/13	0	0.00	1	22.75	22.85	-1	7,087	-0.01%
2023/09/12	5	22.80	6	22.80	22.55	-1	7,182	-0.01%
2023/09/11	11	22.54	7	22.76	22.40	4	7,443	0.05%
2023/09/08	18	23.69	6	23.74	23.50	12	7,598	0.16%
2023/09/07	12	23.87	12	23.89	24.00	0	7,727	0.00%
2023/09/06	10	23.99	7	23.96	23.80	3	7,906	0.04%
2023/09/05	9	23.88	11	24.00	24.10	-2	8,309	-0.02%
2023/09/04	2	23.90	9	23.86	23.90	-7	8,451	-0.08%
2023/09/01	6	24.41	25	24.08	24.20	-19	8,569	-0.22%
2023/08/31	10	23.40	0	0.00	23.50	10	9,008	0.11%
2023/08/30	2	24.20	12	23.92	23.50	-10	9,285	-0.11%
2023/08/29	14	23.15	8	23.14	23.35	6	9,421	0.06%
2023/08/28	5	23.29	4	23.29	23.10	1	9,472	0.01%
2023/08/25	78	24.13	73	24.34	24.05	5	9,515	0.05%
2023/08/24	18	25.14	15	25.11	25.40	3	9,764	0.03%
2023/08/22	0	0.00	1	23.10	22.85	-1	9,950	-0.01%
2023/08/21	0	0.00	8	23.24	23.20	-8	10,300	-0.08%
2023/08/18	7	24.23	0	0.00	23.60	7	10,860	0.06%
2023/08/17	33	23.71	41	23.85	24.20	-8	11,068	-0.07%
2023/08/11	1	22.45	0	0.00	22.45	1	11,138	0.01%
2023/08/09	1	23.35	0	0.00	23.45	1	11,060	0.01%
2023/08/08	0	0.00	2	23.25	23.40	-2	11,011	-0.02%
2023/08/07	4	23.59	2	23.85	23.90	2	10,990	0.02%
2023/08/04	3	23.50	0	0.00	23.45	3	10,955	0.03%
2023/08/02	4	24.43	8	24.03	23.75	-4	10,926	-0.04%
2023/08/01	4	25.19	3.4	24.68	24.75	0.6	10,867	0.01%
2023/07/31	4	25.80	34	25.87	25.15	-30	10,775	-0.28%
2023/07/28	13	25.63	9.1	25.45	25.40	3.9	10,689	0.04%
2023/07/27	5	26.45	1	26.40	26.45	4	10,564	0.04%
2023/07/26	21	26.83	25	27.90	26.40	-4	10,494	-0.04%
2023/07/25	33	27.78	45	27.86	27.85	-12	10,331	-0.12%
2023/07/24	18	26.94	20	26.97	27.00	-2	10,090	-0.02%
2023/07/21	14	26.99	9	26.88	27.10	5	10,009	0.05%
2023/07/20	10	26.70	8	26.73	26.55	2	9,888	0.02%
2023/07/19	30	27.41	43	27.59	26.85	-13	9,796	-0.13%
2023/07/18	77	27.77	57	27.71	27.75	20	9,579	0.21%
2023/07/17	12	26.94	6.1	26.82	26.70	5.9	9,000	0.07%
2023/07/14	4.1	26.45	5	26.75	26.70	-0.9	8,785	-0.01%
2023/07/13	17	26.55	31.6	26.83	26.50	-14.6	8,625	-0.17%
2023/07/12	58.6	26.56	32	26.68	26.75	26.6	8,359	0.32%
2023/07/11	15	24.89	16	25.09	25.20	-1	7,902	-0.01%
2023/07/10	2	25.70	13	25.13	25.00	-11	7,807	-0.14%
2023/07/07	4	24.93	4.1	24.78	24.90	-0.1	7,768	0.00%
2023/07/06	1	25.25	1	25.40	25.35	0	7,695	0.00%
2023/07/05	15	25.43	9.4	25.95	25.35	5.6	7,608	0.07%
2023/07/04	35.5	26.68	31.1	26.74	26.55	4.4	7,426	0.06%
2023/07/03	2	24.80	1	25.50	25.50	1	6,856	0.01%
2023/06/30	2.1	23.10	5	23.15	23.20	-2.9	6,749	-0.04%
2023/06/29	10	22.69	15.3	22.73	22.95	-5.3	6,691	-0.08%
2023/06/28	17	22.47	17	22.43	22.30	0	6,632	0.00%
2023/06/27	15	22.21	12	22.13	21.85	3	6,615	0.05%
2023/06/26	2.1	22.72	0	23.00	22.30	2.1	6,608	0.03%
2023/06/21	3	22.90	1	23.00	22.95	2	6,567	0.03%
2023/06/20	7	22.44	8	22.43	22.60	-1	6,451	-0.02%
2023/06/19	8.2	22.27	8	22.40	22.30	0.2	6,456	0.00%
2023/06/16	41	22.60	57	22.70	22.60	-16	6,565	-0.24%
2023/06/15	26	23.20	31.1	23.48	23.10	-5.1	6,531	-0.08%
2023/06/14	13.1	22.97	20.2	23.04	23.20	-7.2	6,413	-0.11%
2023/06/13	10.2	22.60	9.3	22.75	22.55	0.9	6,256	0.01%
2023/06/12	63.2	22.73	64.1	22.68	22.40	-0.9	6,262	-0.01%
2023/06/09	103.1	22.65	74	22.78	22.70	29.1	6,134	0.47%	大買/
2023/06/08	10.1	21.51	20	21.44	21.35	-9.9	5,747	-0.17%
2023/06/07	24.1	21.32	19	21.74	21.15	5.1	5,610	0.09%
2023/06/06	31	22.19	26	22.52	21.60	5	5,479	0.09%
2023/06/05	47	22.05	52	22.18	22.65	-5	4,926	-0.10%
2023/06/02	8	20.55	9.1	20.61	20.60	-1.1	4,660	-0.02%
2023/06/01	3.1	20.01	10.5	19.98	20.10	-7.4	4,478	-0.17%
2023/05/31	0.5	20.21	1	19.95	19.80	-0.5	4,426	-0.01%
2023/05/30	25	20.70	27	20.67	20.00	-2	4,328	-0.05%
2023/05/29	26	20.94	23	20.84	20.80	3	3,989	0.08%
2023/05/26	23	20.70	26.2	20.83	20.65	-3.2	3,914	-0.08%
2023/05/25	80.2	20.83	80.5	20.66	20.65	-0.4	3,919	-0.01%
2023/05/24	42.5	20.09	39	20.11	19.90	3.5	3,547	0.10%
2023/05/23	51	18.99	52.3	19.22	19.50	-1.3	2,983	-0.05%
2023/05/22	18.3	17.12	19	17.29	17.75	-0.7	2,692	-0.02%
2023/05/19	9	16.40	14	16.49	16.15	-5	2,522	-0.20%
2023/05/18	1	15.60	1	15.70	15.60	0	2,498	0.00%
2023/05/05	0	0.00	1	15.15	15.20	-1	2,649	-0.04%
2023/05/04	5	15.30	5	15.20	15.25	0	2,688	0.00%
2023/04/28	0	0.00	2	15.40	15.40	-2	2,788	-0.07%
2023/04/27	5	15.40	5	15.30	15.25	0	2,796	0.00%
2023/04/26	6	14.85	5	15.10	15.10	1	2,838	0.04%
2023/04/25	3	15.40	1	14.85	14.80	2	2,893	0.07%
2023/04/20	4	15.55	0	0.00	15.45	4	2,890	0.14%
2023/04/19	5	15.90	5	15.75	15.75	0	2,882	0.00%
2023/04/18	21	15.85	0	0.00	15.80	21	2,878	0.73%
2023/04/17	5	16.10	0	0.00	16.05	5	2,885	0.17%
2023/04/14	10	16.20	0	0.00	16.20	10	2,890	0.35%
2023/04/13	15	16.25	10	16.20	16.20	5	3,002	0.17%
2023/04/12	0	0.00	11	16.39	16.50	-11	2,990	-0.37%
2023/04/11	10	16.30	2	16.05	16.05	8	2,998	0.27%
2023/04/10	5	16.10	5	16.05	16.05	0	2,994	0.00%
2023/03/31	6	16.28	5	15.95	15.95	1	2,977	0.03%
2023/03/27	0	0.00	1	16.70	16.70	-1	2,960	-0.03%
2023/03/23	2	17.15	1	17.30	17.05	1	3,221	0.03%
2023/03/22	7	17.15	15	17.23	17.10	-8	3,351	-0.24%
2023/03/21	28	17.15	24	17.24	17.20	4	3,292	0.12%
2023/03/20	9	16.67	6	16.67	16.40	3	3,126	0.10%
2023/03/17	3	16.43	1	16.50	16.55	2	3,058	0.07%
2023/03/16	8	16.03	8	16.02	16.00	0	2,901	0.00%
2023/03/15	9	16.32	17	16.06	16.20	-8	2,869	-0.28%
2023/03/14	12	15.85	11	16.14	15.65	1	2,731	0.04%
2023/03/07	5	15.75	5	15.75	15.75	0	2,676	0.00%
2023/03/06	3	15.80	4	15.70	15.70	-1	2,646	-0.04%
2023/03/03	0	0.00	5	15.60	15.60	-5	2,667	-0.19%
2023/03/02	2	15.55	0	15.40	15.40	2	2,651	0.07%
2023/03/01	0	15.75	0	0.00	15.35	0	2,678	0.00%
2023/02/24	12	15.97	10	16.23	15.75	2	2,657	0.08%
2023/02/23	10	15.44	7	16.19	16.25	3	2,458	0.12%
2023/02/21	0	0.00	2	15.00	14.90	-2	2,248	-0.09%
2023/02/20	1	15.15	0	0.00	15.05	1	2,331	0.04%
2023/02/16	1	15.00	1	14.95	14.90	0	2,337	0.00%
2023/02/14	6	14.50	6	14.35	14.50	0	2,371	0.00%
2023/02/13	8	14.49	6	14.36	14.40	2	2,917	0.07%
2023/02/10	1	14.40	1	14.20	14.10	0	3,141	0.00%
2023/02/09	4	14.75	3	14.70	14.65	1	3,229	0.03%
2023/02/08	3	14.75	3	14.70	14.65	0	3,235	0.00%
2023/02/07	0	0.00	5	14.60	14.60	-5	3,245	-0.15%
2023/02/03	0	0.00	2	14.60	14.70	-2	3,266	-0.06%
2023/02/01	3	14.35	0	0.00	14.40	3	3,287	0.09%
2023/01/30	2	14.35	0	0.00	14.30	2	3,706	0.05%
2023/01/16	29	13.80	36	13.87	13.75	-7	3,670	-0.19%
2023/01/13	10	14.08	3	14.15	13.55	7	3,651	0.19%
2023/01/05	3	14.00	2	13.80	13.70	1	3,872	0.03%
2023/01/04	6	13.76	6	13.75	13.75	0	3,849	0.00%
2023/01/03	6	13.88	6	14.13	13.70	0	3,834	0.00%
2022/12/19	1	13.80	1	13.75	13.70	0	3,771	0.00%
2022/12/16	2	14.35	2	14.00	14.00	0	3,761	0.00%
2022/12/15	13	14.73	12	14.86	14.60	1	3,704	0.03%
2022/12/14	7	14.47	7	14.56	14.45	0	3,438	0.00%
2022/12/09	0	0.00	1	13.65	13.65	-1	3,259	-0.03%
2022/12/06	0	0.00	2	14.15	13.90	-2	3,256	-0.06%
2022/12/02	0	0.00	1	14.30	14.30	-1	3,208	-0.03%
2022/12/01	1	14.25	0	0.00	14.30	1	3,201	0.03%
2022/11/30	12	13.83	12	13.93	14.15	0	3,180	0.00%
2022/11/22	1	13.90	3	13.78	13.80	-2	3,069	-0.07%
2022/11/21	1	13.80	0	0.00	13.75	1	3,068	0.03%
2022/11/17	1	14.10	2	14.20	14.20	-1	3,022	-0.03%
2022/11/16	4	14.48	2	14.05	14.05	2	3,000	0.07%
2022/11/11	0	0.00	1	14.15	13.60	-1	2,887	-0.03%
2022/11/10	0	0.00	2	14.12	14.00	-2	2,881	-0.07%
2022/11/09	18	14.64	17	14.50	14.45	1	2,822	0.04%
2022/11/08	76	14.58	73	14.65	14.10	3	2,298	0.13%
2022/11/07	2	14.05	2	14.13	14.40	0	1,999	0.00%
2022/10/27	20	13.11	19	13.11	13.30	1	1,853	0.05%
2022/10/26	41	12.93	42	12.86	12.90	-1	1,609	-0.06%
2022/10/25	9	12.15	9	12.19	12.05	0	1,457	0.00%
2022/10/24	2	12.00	2	12.18	11.95	0	1,702	0.00%
2022/10/21	2	11.95	0	0.00	11.85	2	1,766	0.11%
2022/10/20	13	12.65	14	12.71	12.25	-1	1,756	-0.06%
2022/10/19	20	12.80	21	12.86	13.00	-1	1,650	-0.06%
2022/10/18	4	12.19	3	11.85	11.85	1	1,518	0.07%
2022/09/30	3	11.97	4	12.05	12.25	-1	1,764	-0.06%
2022/09/29	4	12.06	5	12.11	12.15	-1	1,762	-0.06%
2022/09/28	5	12.04	3	12.07	11.60	2	1,749	0.11%
2022/09/27	103	12.50	106	12.30	12.50	-3	1,729	-0.17%	大買/大賣/
2022/09/23	5	13.47	2	13.58	13.30	3	1,643	0.18%
2022/09/22	0	0.00	1	13.65	13.65	-1	1,650	-0.06%
2022/09/21	0	0.00	1	13.85	13.80	-1	1,645	-0.06%
2022/09/20	1	14.10	1	14.25	14.10	0	1,644	0.00%
2022/09/19	1	14.20	1	14.35	14.05	0	1,653	0.00%
2022/09/16	4	14.43	1	14.60	14.30	3	1,652	0.18%
2022/09/15	1	14.50	1	14.65	14.50	0	1,658	0.00%
2022/09/13	19	14.63	20	14.62	14.65	-1	1,677	-0.06%
2022/09/12	2	14.28	1	14.65	14.20	1	1,682	0.06%
2022/09/08	3	14.05	3	14.12	14.05	0	1,678	0.00%
2022/09/07	1	13.90	1	14.05	13.90	0	1,680	0.00%
2022/09/06	4	14.19	4	14.44	14.00	0	1,676	0.00%
2022/09/05	3	14.68	0	0.00	14.45	3	1,683	0.18%
2022/09/02	1	14.90	3	14.98	14.90	-2	1,682	-0.12%
2022/09/01	2	14.83	0	0.00	14.85	2	1,677	0.12%
2022/08/31	3	15.05	3	15.13	15.15	0	1,669	0.00%
2022/08/30	2	14.93	3	14.85	15.00	-1	1,660	-0.06%
2022/08/29	1	14.50	0	0.00	14.60	1	1,651	0.06%
2022/08/25	0	0.00	7	14.94	15.05	-7	1,645	-0.43%
2022/08/24	1	14.65	1	14.80	14.65	0	1,637	0.00%
2022/08/23	3	14.60	2	14.63	14.55	1	1,633	0.06%
2022/08/22	3	14.85	0	0.00	14.80	3	1,635	0.18%
2022/08/19	2	15.08	2	15.20	15.10	0	1,621	0.00%
2022/08/18	3	15.08	1	15.15	15.15	2	1,612	0.12%
2022/08/17	1	16.20	6	16.25	16.30	-5	1,597	-0.31%
2022/08/16	0	0.00	1	15.90	15.80	-1	1,555	-0.06%
2022/08/15	1	15.65	4	15.81	16.00	-3	1,536	-0.20%
2022/08/12	1	15.45	2	15.50	15.60	-1	1,500	-0.07%
2022/08/11	6	15.61	5	15.45	15.40	1	1,474	0.07%
2022/08/10	5	15.10	7	15.25	15.30	-2	1,462	-0.14%
2022/08/09	2	15.38	1	15.45	15.10	1	1,453	0.07%
2022/08/08	3	14.95	6	15.00	15.15	-3	1,432	-0.21%
2022/08/05	0	0.00	6	14.78	14.75	-6	1,425	-0.42%
2022/08/04	9	14.49	1	14.90	14.45	8	1,424	0.56%
2022/08/03	1	14.80	1	14.95	14.65	0	1,419	0.00%
2022/08/02	6	14.85	2	14.78	14.80	4	1,416	0.28%
2022/08/01	3	15.02	4	15.06	15.20	-1	1,411	-0.07%
2022/07/29	89	15.30	64	15.30	14.90	25	1,405	1.78%
2022/07/28	8	14.93	12	15.01	14.80	-4	1,123	-0.36%
2022/07/27	0	0.00	6	15.09	15.55	-6	1,045	-0.57%
2022/07/26	3	15.72	10	15.58	15.40	-7	1,021	-0.69%
2022/07/22	1	16.65	1	16.90	16.50	0	997	0.00%
2022/07/21	2	16.20	0	0.00	16.45	2	1,002	0.20%
2022/07/20	32	17.03	21	17.20	16.70	11	989	1.11%
2022/07/19	1	16.60	6	16.06	16.60	-5	820	-0.61%
2022/07/18	0	0.00	2	15.15	15.10	-2	754	-0.27%
2022/07/15	1	14.70	1	14.80	14.75	0	751	0.00%
2022/07/14	0	0.00	1	14.65	14.75	-1	754	-0.13%
2022/07/12	1	14.30	0	0.00	14.00	1	777	0.13%
2022/07/11	1	14.70	1	14.85	14.80	0	774	0.00%
2022/07/08	2	14.78	2	14.83	14.90	0	778	0.00%
2022/07/06	2	14.43	2	14.65	14.10	0	792	0.00%
2022/07/05	0	0.00	2	14.55	14.55	-2	807	-0.25%
2022/07/04	0	0.00	5	14.15	14.05	-5	800	-0.62%
2022/07/01	1	13.70	3	14.18	13.50	-2	794	-0.25%
2022/06/30	1	14.95	0	0.00	14.80	1	770	0.13%
2022/06/23	1	15.00	1	15.20	15.10	0	830	0.00%
2022/06/21	0	0.00	4	15.90	15.90	-4	868	-0.46%
2022/06/20	5	15.87	1	15.65	14.95	4	869	0.46%
2022/05/31	5	18.50	5	18.25	18.25	0	1,067	0.00%
2022/05/23	3	18.05	3	17.90	17.90	0	1,302	0.00%
2022/05/16	0	0.00	1	17.45	17.55	-1	1,524	-0.07%
2022/05/13	1	17.10	4	17.00	17.20	-3	1,540	-0.19%
2022/05/11	0	0.00	1	17.00	17.10	-1	1,566	-0.06%
2022/05/10	1	17.00	0	0.00	17.55	1	1,591	0.06%
2022/05/06	1	17.95	0	0.00	17.95	1	1,808	0.06%
2022/05/05	0	0.00	1	19.20	19.25	-1	1,837	-0.05%
2022/04/28	2	18.40	0	0.00	18.45	2	1,905	0.10%
2022/04/27	0	0.00	0	19.50	18.35	0	1,913	0.00%
2022/04/26	1	19.00	0	0.00	19.00	1	1,899	0.05%
2022/04/19	2	21.13	0	0.00	20.80	2	1,978	0.10%
2022/04/18	1	20.80	0	0.00	20.75	1	2,010	0.05%
2022/04/11	1	20.85	0	0.00	20.15	1	2,306	0.04%
2022/04/01	0	22.25	0	0.00	21.60	0	2,840	0.00%
2022/03/30	2	22.13	2	22.28	21.90	0	3,339	0.00%
2022/03/29	5	22.34	3	22.68	22.10	2	4,740	0.04%
2022/03/28	4	22.49	8	22.49	22.40	-4	5,040	-0.08%
2022/03/25	21	22.78	22	22.23	22.00	-1	5,015	-0.02%
2022/03/23	2	21.95	1	22.20	21.90	1	5,058	0.02%
2022/03/22	1	21.85	1	22.05	22.00	0	5,079	0.00%
2022/03/11	2	21.63	1	21.90	21.90	1	5,789	0.02%
2022/03/10	9	22.42	4	22.39	22.10	5	5,834	0.09%
2022/03/07	1	21.20	0	0.00	21.30	1	5,975	0.02%
2022/03/03	1	23.05	0	0.00	23.00	1	6,072	0.02%
2022/03/02	0	0.00	2	23.05	23.25	-2	6,121	-0.03%
2022/03/01	4	23.20	9	23.25	22.95	-5	6,171	-0.08%
2022/02/25	0	0.00	2	22.00	21.80	-2	6,069	-0.03%
2022/02/24	0	0.00	3	21.45	21.50	-3	6,106	-0.05%
2022/02/21	1	22.40	1	22.60	22.55	0	6,549	0.00%
2022/02/18	3	22.55	13	22.78	22.90	-10	6,650	-0.15%
2022/02/17	12	23.38	8	23.62	23.10	4	6,791	0.06%
2022/02/16	7	22.29	2	23.90	23.90	5	6,815	0.07%
2022/02/15	6	21.53	6	21.93	21.80	0	6,950	0.00%
2022/02/14	0	0.00	1	21.30	21.30	-1	7,139	-0.01%
2022/02/11	1	22.40	2	22.10	22.10	-1	7,514	-0.01%
2022/02/10	0	0.00	1	22.40	22.30	-1	8,106	-0.01%
2022/02/09	18	22.28	15	22.29	22.45	3	8,506	0.04%
2022/02/08	1	21.30	4	21.45	21.75	-3	8,543	-0.04%
2022/02/07	5	20.43	4	21.50	19.80	1	8,490	0.01%
2022/01/26	1	20.50	0	0.00	20.55	1	8,480	0.01%
2022/01/24	1	21.35	1	21.20	21.15	0	8,542	0.00%
2022/01/21	1	21.55	0	0.00	21.45	1	8,575	0.01%
2022/01/19	2	21.98	0	0.00	22.10	2	8,620	0.02%
2022/01/13	1	22.70	0	0.00	22.50	1	9,080	0.01%
2022/01/10	1	23.30	0	0.00	23.20	1	10,194	0.01%
2022/01/07	1	23.80	2	23.00	22.95	-1	10,206	-0.01%
2022/01/06	6	24.03	1	24.00	23.90	5	10,198	0.05%
2022/01/05	0	0.00	2	24.95	24.85	-2	10,309	-0.02%
2022/01/04	2	24.30	1	24.50	24.50	1	10,302	0.01%
2022/01/03	4	24.88	3	24.83	24.55	1	10,328	0.01%
2021/12/30	8	24.65	10	24.98	24.60	-2	10,504	-0.02%
2021/12/29	19	25.33	2	25.50	25.35	17	10,455	0.16%
2021/12/28	14	26.54	16.4	27.46	26.00	-2.4	10,366	-0.02%
2021/12/27	26.4	26.47	40	26.25	27.00	-13.6	10,120	-0.13%
2021/12/24	42	26.59	42	26.49	26.55	0	9,973	0.00%
2021/12/23	188	26.46	141	26.41	27.00	47	9,701	0.48%	大買/大賣/
2021/12/22	8	24.63	29	25.04	25.35	-21	8,351	-0.25%
2021/12/21	2	22.75	7	22.88	23.05	-5	8,071	-0.06%
2021/12/20	5	23.30	4	22.99	22.85	1	8,067	0.01%
2021/12/17	7	22.91	24	22.84	22.60	-17	8,023	-0.21%
2021/12/16	5	22.95	0	0.00	22.90	5	8,001	0.06%
2021/12/14	1	22.60	0	0.00	22.40	1	7,994	0.01%
2021/12/13	21	25.03	22	25.03	23.95	-1	7,897	-0.01%
2021/12/10	2	23.48	1	23.85	23.30	1	7,561	0.01%
2021/12/09	1	23.40	1	24.15	23.35	0	7,664	0.00%
2021/12/08	1	23.50	0	0.00	23.40	1	7,574	0.01%
2021/12/06	1	22.75	1	22.95	23.15	0	7,512	0.00%
2021/12/03	1	23.80	6	23.74	23.80	-5	7,506	-0.07%
2021/12/02	1	23.45	2	23.45	23.20	-1	7,408	-0.01%
2021/12/01	4	22.88	4	23.20	23.15	0	7,493	0.00%
2021/11/30	28	22.65	14	23.18	23.05	14	7,521	0.19%
2021/11/29	6	21.97	6	21.84	21.95	0	7,474	0.00%
2021/11/26	4	23.30	0	0.00	22.60	4	7,489	0.05%
2021/11/25	13	23.55	8	23.61	23.45	5	7,436	0.07%
2021/11/23	0	0.00	7	22.55	22.55	-7	7,339	-0.10%
2021/11/22	5	23.89	2	23.43	23.55	3	7,505	0.04%
2021/11/19	4	23.31	5	23.65	24.00	-1	7,423	-0.01%
2021/11/18	7	22.37	7	22.56	22.20	0	7,207	0.00%
2021/11/17	5	22.90	16	22.19	22.35	-11	7,177	-0.15%
2021/11/16	10	23.41	9	23.46	23.05	1	7,081	0.01%
2021/11/15	8	23.99	8	23.52	23.50	0	6,940	0.00%
2021/11/12	11	24.50	10	24.46	23.85	1	6,852	0.01%
2021/11/11	4	23.95	18	23.71	23.50	-14	6,655	-0.21%
2021/11/10	11	24.92	15	25.00	24.60	-4	6,471	-0.06%
2021/11/09	99	24.44	86	24.43	24.60	13	6,102	0.21%
2021/11/08	35	22.57	39	22.88	23.00	-4	5,501	-0.07%
2021/11/05	25	21.64	30	21.60	21.30	-5	5,133	-0.10%
2021/11/04	10	20.83	4	20.64	20.60	6	5,002	0.12%
2021/11/03	0	0.00	6	21.03	20.85	-6	5,125	-0.12%
2021/11/02	1	20.70	0	0.00	20.20	1	5,254	0.02%
2021/11/01	1	20.35	1	20.60	20.70	0	5,247	0.00%
2021/10/29	6	20.74	6	21.10	20.25	0	5,226	0.00%
2021/10/28	0	0.00	6	21.00	21.00	-6	5,205	-0.12%
2021/10/26	5	20.95	5	20.20	20.20	0	5,301	0.00%
2021/10/25	10	20.78	16	20.63	20.70	-6	5,337	-0.11%
2021/10/22	1	20.85	2	21.10	21.15	-1	5,884	-0.02%
2021/10/21	28	22.02	24	22.09	21.60	4	6,516	0.06%
2021/10/20	37	21.39	34	21.55	21.20	3	6,362	0.05%
2021/10/19	62	21.49	58	21.52	21.60	4	6,079	0.07%
2021/10/18	9	20.44	14	20.65	21.00	-5	5,617	-0.09%
2021/10/14	4	19.15	4	19.20	18.50	0	5,356	0.00%
2021/10/13	2	18.80	3	18.63	18.30	-1	5,322	-0.02%
2021/10/12	2	18.90	0	0.00	18.60	2	5,170	0.04%
2021/10/08	3	19.05	0	0.00	18.90	3	5,090	0.06%
2021/10/07	5	19.42	4	19.35	19.35	1	5,182	0.02%
2021/10/05	0	0.00	12	17.38	18.50	-12	5,073	-0.24%
2021/09/30	0	0.00	2	19.45	19.55	-2	5,039	-0.04%
2021/09/29	6	19.02	5	18.89	18.65	1	5,046	0.02%
2021/09/24	0	0.00	1	20.50	20.50	-1	5,184	-0.02%
2021/09/23	5	20.05	5	20.05	20.05	0	5,245	0.00%
2021/09/22	0	0.00	3	20.00	20.00	-3	5,324	-0.06%
2021/09/17	0	0.00	1	20.95	20.95	-1	5,376	-0.02%
2021/09/15	3	21.40	0	0.00	21.20	3	5,608	0.05%
2021/09/14	7	21.31	5	21.35	21.60	2	5,639	0.04%
2021/09/13	0	0.00	2	20.95	21.00	-2	5,718	-0.03%
2021/09/10	3	20.85	4	21.01	20.80	-1	5,813	-0.02%
2021/09/08	1	20.75	0	0.00	20.90	1	6,028	0.02%
2021/09/07	6	22.10	3	21.65	21.65	3	6,138	0.05%
2021/09/06	4	22.04	15	22.32	21.90	-11	6,299	-0.17%
2021/09/03	4	21.45	3	21.35	21.35	1	6,268	0.02%
2021/09/02	0	0.00	1	21.90	21.75	-1	6,578	-0.02%
2021/09/01	2	22.65	2	22.68	22.60	0	6,793	0.00%
2021/08/31	0	0.00	2	22.20	22.15	-2	6,930	-0.03%
2021/08/26	0	0.00	3	23.38	23.10	-3	7,420	-0.04%
2021/08/25	2	22.95	0	0.00	22.95	2	7,733	0.03%
2021/08/24	6	23.45	0	0.00	22.85	6	7,820	0.08%
2021/08/23	4	21.76	3	22.10	22.30	1	7,848	0.01%
2021/08/20	11	21.47	5	21.35	21.05	6	7,967	0.08%
2021/08/19	8	21.19	6	21.06	20.90	2	8,027	0.02%
2021/08/18	2	21.70	0	0.00	22.00	2	8,156	0.02%
2021/08/17	1	22.15	0	0.00	21.00	1	8,366	0.01%
2021/08/16	1	23.10	2	22.25	22.25	-1	8,497	-0.01%
2021/08/13	11	23.22	10	22.80	22.80	1	8,909	0.01%
2021/08/12	3	23.75	0	0.00	23.85	3	8,963	0.03%
2021/08/11	2	24.18	3	24.65	23.60	-1	9,109	-0.01%
2021/08/10	6	26.53	5	25.20	25.20	1	9,133	0.01%
2021/08/09	3	26.60	11	26.47	26.05	-8	9,209	-0.09%
2021/08/06	11	26.62	13	26.31	25.60	-2	9,267	-0.02%
2021/08/05	5	25.70	5	25.55	25.30	0	9,258	0.00%
2021/08/04	2	25.45	0	0.00	25.40	2	9,342	0.02%
2021/08/03	2	26.05	0	0.00	25.85	2	9,614	0.02%
2021/08/02	11	27.00	9	26.51	26.55	2	9,883	0.02%
2021/07/30	17	25.46	19	25.13	25.75	-2	9,904	-0.02%
2021/07/29	14	24.98	14	25.61	25.40	0	10,042	0.00%
2021/07/28	8	25.49	43	25.18	25.20	-35	10,144	-0.35%
2021/07/27	46	26.80	142	26.90	26.30	-96	9,734	-0.99%	大賣/
2021/07/26	146	25.78	27	25.15	25.90	119	9,183	1.30%	大買/鉅額交易
2021/07/23	20	23.56	20	23.69	23.55	0	9,102	0.00%
2021/07/22	2	23.53	0	0.00	23.25	2	9,337	0.02%
2021/07/21	0	0.00	0	23.45	23.05	0	9,634	0.00%
2021/07/20	25	24.11	20	24.34	23.75	5	10,097	0.05%
2021/07/19	11	24.74	20	24.54	24.25	-9	10,065	-0.09%
2021/07/16	18	24.89	11	24.90	24.85	7	10,094	0.07%
2021/07/15	16	24.18	25	24.37	24.65	-9	10,091	-0.09%
2021/07/14	15	24.12	20	24.18	23.85	-5	10,097	-0.05%
2021/07/13	28	25.44	15	24.94	24.15	13	9,985	0.13%
2021/07/12	1	25.30	0	0.00	25.25	1	9,952	0.01%
2021/07/09	15	25.32	16	25.06	25.00	-1	9,914	-0.01%
2021/07/08	2	25.40	5	25.61	25.60	-3	9,964	-0.03%
2021/07/07	1	25.30	2	25.90	25.35	-1	10,006	-0.01%
2021/07/06	29	26.26	16	25.92	25.65	13	10,041	0.13%
2021/07/05	26	25.66	52	26.07	26.45	-26	10,210	-0.25%
2021/07/02	40	25.50	11	25.30	25.30	29	10,406	0.28%
2021/07/01	20	25.90	20	25.50	25.55	0	10,493	0.00%
2021/06/30	10	25.95	10	26.40	25.85	0	10,595	0.00%
2021/06/29	12	26.22	10	26.15	25.60	2	10,873	0.02%
2021/06/28	10	26.28	30	26.50	26.25	-20	11,111	-0.18%
2021/06/25	1	27.80	4	27.20	26.90	-3	11,160	-0.03%
2021/06/24	16	26.91	17	27.40	27.20	-1	11,083	-0.01%
2021/06/23	1	26.75	0	0.00	26.40	1	11,158	0.01%
2021/06/22	14	26.71	15	27.11	26.75	-1	11,554	-0.01%
2021/06/21	3	27.53	3	27.63	27.25	0	11,582	0.00%
2021/06/18	4	28.46	10	28.61	28.95	-6	12,734	-0.05%
2021/06/17	9	28.08	8	27.93	28.00	1	12,614	0.01%
2021/06/16	13	28.94	12	28.70	28.30	1	12,653	0.01%
2021/06/15	30	29.34	11	29.47	29.20	19	12,668	0.15%
2021/06/11	11	28.84	3	28.30	28.30	8	13,381	0.06%
2021/06/10	125	29.43	135	29.43	28.75	-10	13,691	-0.07%	大買/大賣/
2021/06/09	13	28.69	9	29.07	28.40	4	13,488	0.03%
2021/06/08	13	27.53	14	27.89	28.05	-1	13,317	-0.01%
2021/06/07	4	27.24	26	26.81	26.95	-22	13,176	-0.17%
2021/06/04	9	29.08	6	29.59	28.10	3	13,081	0.02%
2021/06/03	62	29.00	2	29.13	29.35	60	12,917	0.46%
2021/06/02	22	29.20	30	29.19	28.90	-8	12,728	-0.06%
2021/06/01	3	25.60	38.2	27.45	27.55	-35.2	12,238	-0.29%
2021/05/31	4	25.01	10	25.06	25.05	-6	12,379	-0.05%
2021/05/28	4	24.80	18	25.00	24.75	-14	12,336	-0.11%
2021/05/27	20	24.46	0	0.00	24.20	20	12,338	0.16%
2021/05/26	19	25.09	38	25.18	24.75	-19	12,313	-0.15%
2021/05/25	38	25.81	7	25.34	25.00	31	12,225	0.25%
2021/05/24	7	23.48	10	23.23	24.00	-3	12,164	-0.02%
2021/05/21	61	24.49	13	24.40	24.20	48	12,169	0.39%
2021/05/20	1	24.60	5	24.60	24.60	-4	11,932	-0.03%
2021/05/19	12	22.13	11	22.30	22.40	1	12,046	0.01%
2021/05/18	10	20.90	14	21.01	21.55	-4	12,370	-0.03%
2021/05/17	9	19.98	36	20.34	19.60	-27	12,405	-0.22%
2021/05/14	22	23.50	14	23.61	21.75	8	12,332	0.06%
2021/05/13	24	23.33	13	23.35	23.00	11	12,184	0.09%
2021/05/12	12	25.95	13	25.71	25.55	-1	12,101	-0.01%
2021/05/11	12	30.08	55	29.90	28.35	-43	12,068	-0.36%
2021/05/10	5	30.67	12	31.41	31.45	-7	11,997	-0.06%
2021/05/07	13	28.89	0	0.00	28.60	13	12,049	0.11%
2021/05/06	3	28.12	1	26.95	26.70	2	11,972	0.02%
2021/05/05	2	27.55	4	28.80	27.65	-2	11,813	-0.02%
2021/05/04	2	26.08	5	27.00	26.20	-3	11,670	-0.03%
2021/05/03	7	30.13	6	30.62	28.65	1	11,560	0.01%
2021/04/29	12	31.16	37	31.08	31.00	-25	11,524	-0.22%
2021/04/28	24	31.99	31	32.01	31.25	-7	11,436	-0.06%
2021/04/27	69	33.16	85	33.05	32.30	-16	11,254	-0.14%
2021/04/26	34.2	32.00	8	32.31	32.60	26.2	10,983	0.24%
2021/04/23	1	29.00	0	0.00	30.65	1	10,542	0.01%
2021/04/22	1	28.60	0	0.00	27.90	1	10,540	0.01%
2021/04/21	1	30.80	11	31.32	31.00	-10	10,573	-0.09%
2021/04/19	4	32.98	12	32.81	32.75	-8	10,752	-0.07%
2021/04/16	0	0.00	52	35.42	36.30	-52	10,808	-0.48%
2021/04/15	50	31.80	6	32.80	33.00	44	10,947	0.40%
2021/04/14	18	30.35	0	0.00	31.90	18	11,113	0.16%
2021/04/13	2	33.10	6	35.92	33.20	-4	11,241	-0.04%
2021/04/12	0	0.00	1	36.50	36.50	-1	11,296	-0.01%
2021/04/09	52	38.96	10	37.56	37.80	42	11,456	0.37%
2021/04/08	18	39.91	87	39.32	39.85	-69	11,332	-0.61%
2021/04/07	4	39.76	3	39.65	40.50	1	11,139	0.01%
2021/04/06	5	36.19	16	36.41	36.85	-11	11,109	-0.10%
2021/04/01	26	31.43	16	30.78	33.50	10	11,321	0.09%
2021/03/31	30	30.59	12	30.13	30.70	18	11,137	0.16%
2021/03/30	7	28.33	14	28.23	27.95	-7	11,109	-0.06%
2021/03/29	4	27.63	93	27.85	27.55	-89	11,221	-0.79%
2021/03/26	41	27.59	20	27.77	28.00	21	11,462	0.18%
2021/03/25	10	28.53	13	27.70	27.90	-3	11,748	-0.03%
2021/03/24	64	25.51	4	26.24	26.75	60	12,908	0.46%
2021/03/23	193	25.76	95	25.92	24.35	98	13,165	0.74%	大買/
2021/03/22	0	0.00	1	26.40	26.40	-1	12,040	-0.01%
2021/03/19	3	24.00	1	24.00	24.00	2	12,104	0.02%
2021/03/17	13	19.45	11	19.60	19.90	2	12,261	0.02%
2021/03/16	3	18.32	37	18.29	19.00	-34	11,553	-0.29%
2021/03/15	11	17.89	30	17.98	18.05	-19	11,407	-0.17%
2021/03/12	4	17.64	6	17.60	17.65	-2	11,400	-0.02%
2021/03/11	1	17.05	8	17.42	17.30	-7	11,544	-0.06%
2021/03/10	8	17.21	2	17.35	16.95	6	12,278	0.05%
2021/03/09	1	16.70	0	0.00	16.95	1	12,373	0.01%
2021/03/08	8	17.13	11	16.90	16.75	-3	12,498	-0.02%
2021/03/05	16	17.02	17	16.86	16.80	-1	12,764	-0.01%
2021/03/04	25	17.52	12	17.55	17.30	13	12,865	0.10%
2021/03/03	6	17.19	2	17.38	17.20	4	12,877	0.03%
2021/03/02	5	17.52	0	0.00	17.35	5	13,058	0.04%
2021/02/26	0	0.00	2	17.63	17.70	-2	13,319	-0.02%
2021/02/25	1	17.30	17	17.45	17.50	-16	13,530	-0.12%
2021/02/24	1	17.20	12	17.63	17.50	-11	13,848	-0.08%
2021/02/23	16	17.88	15	17.78	17.60	1	14,549	0.01%
2021/02/22	25	18.83	7	18.93	18.75	18	16,106	0.11%
2021/02/19	20	18.50	53	18.40	18.40	-33	16,893	-0.20%
2021/02/18	23	18.59	13	18.68	18.50	10	17,339	0.06%
2021/02/17	44	17.50	12	17.65	17.65	32	17,392	0.18%
2021/02/05	5	16.22	1	16.30	16.05	4	18,457	0.02%
2021/02/04	4	16.23	3	16.15	16.15	1	18,575	0.01%
2021/02/03	25	16.52	5	16.50	16.10	20	18,747	0.11%
2021/02/02	11	15.85	11	16.05	16.05	0	19,260	0.00%
2021/02/01	4	15.89	4	15.60	16.00	0	20,419	0.00%
2021/01/29	8	14.71	1	15.65	15.65	7	21,208	0.03%
2021/01/28	1	14.15	0	0.00	14.30	1	21,057	0.00%
2021/01/26	0	0.00	2	14.30	13.70	-2	21,214	-0.01%
2021/01/22	2	13.45	0	0.00	13.60	2	21,881	0.01%
2021/01/20	0	0.00	2	14.20	13.65	-2	22,944	-0.01%
2021/01/19	1	15.00	0	0.00	14.50	1	22,992	0.00%
2021/01/14	26	15.31	23	15.36	15.30	3	25,209	0.01%
2021/01/13	10	15.10	11	15.35	15.10	-1	25,440	0.00%
2021/01/12	0	0.00	13	15.98	15.40	-13	25,401	-0.05%
2021/01/08	12	16.64	24	17.01	16.60	-12	25,313	-0.05%
2021/01/07	17	16.97	3	16.82	16.85	14	25,274	0.06%
2021/01/06	13	16.37	15	16.19	16.50	-2	25,542	-0.01%
2021/01/05	15	17.15	7	17.10	17.00	8	25,605	0.03%
2021/01/04	17	17.76	11	17.77	17.50	6	25,605	0.02%
2020/12/31	27	17.77	20	17.25	17.25	7	25,391	0.03%
2020/12/30	12	17.53	5	17.52	17.40	7	25,329	0.03%
2020/12/29	13	17.77	11	17.29	17.30	2	25,250	0.01%
2020/12/28	20	18.18	14	18.21	17.65	6	25,122	0.02%
2020/12/25	51	17.26	65	17.48	17.25	-14	24,821	-0.06%
2020/12/24	24	17.51	1	17.55	17.50	23	24,665	0.09%
2020/12/23	3	17.80	9	17.79	17.55	-6	24,380	-0.02%
2020/12/22	14	17.61	2	18.10	17.05	12	24,245	0.05%
2020/12/21	6	18.45	0	0.00	18.05	6	23,970	0.03%
2020/12/18	33	18.95	21	19.03	18.70	12	23,684	0.05%
2020/12/17	12	17.78	47.3	18.11	18.20	-35.3	22,522	-0.16%
2020/12/16	1	16.60	0	0.00	16.55	1	22,164	0.00%
2020/12/15	4	16.34	3	16.25	16.20	1	22,041	0.00%
2020/12/14	3	16.70	4	16.68	16.60	-1	21,951	0.00%
2020/12/11	7	16.11	9	15.84	16.00	-2	21,725	-0.01%
2020/12/10	18	17.03	13	16.68	16.65	5	21,536	0.02%
2020/12/09	13	17.43	8	17.13	17.05	5	21,348	0.02%
2020/12/08	7	18.01	15	18.05	17.90	-8	21,085	-0.04%
2020/12/07	18	17.95	14	17.99	17.70	4	20,932	0.02%
2020/12/04	31	18.13	29	18.44	17.95	2	20,725	0.01%
2020/12/03	46	17.87	44	17.80	17.45	2	19,960	0.01%
2020/12/02	8	17.81	0	0.00	17.70	8	19,873	0.04%
2020/12/01	9	18.69	14	18.84	18.30	-5	19,753	-0.03%
2020/11/30	10	18.18	0	0.00	18.10	10	19,546	0.05%
2020/11/27	15	17.82	17	17.81	17.85	-2	19,607	-0.01%
2020/11/26	11	18.89	12	19.03	18.75	-1	19,397	-0.01%
2020/11/25	14	19.42	19	19.43	18.95	-5	19,171	-0.03%
2020/11/24	15	18.77	17	18.77	18.65	-2	18,775	-0.01%
2020/11/23	14	19.34	13	19.30	19.00	1	18,562	0.01%
2020/11/20	23	19.07	20	19.05	19.20	3	18,218	0.02%
2020/11/19	51	19.33	46	19.38	19.10	5	17,425	0.03%
2020/11/18	39	18.15	37	18.18	18.55	2	15,774	0.01%
2020/11/17	16	18.42	30	18.12	17.25	-14	14,842	-0.09%
2020/11/16	23	17.06	7	17.30	17.30	16	14,314	0.11%
2020/11/13	95	17.27	93	17.35	17.30	2	14,107	0.01%
2020/11/12	20	16.02	21	16.45	16.20	-1	13,180	-0.01%
2020/11/11	15	16.58	24	16.55	16.15	-9	13,049	-0.07%
2020/11/10	18	17.03	39	16.41	16.55	-21	12,829	-0.16%
2020/11/09	38	17.04	174	16.64	17.05	-136	12,241	-1.11%	大賣/鉅額交易
2020/11/06	194	16.57	20	16.47	16.60	174	10,997	1.58%	大買/鉅額交易
2020/11/05	3	15.45	3	15.10	15.10	0	9,976	0.00%
2020/11/04	10	15.03	6	15.12	15.25	4	9,771	0.04%
2020/11/02	10	15.05	40	14.85	14.70	-30	9,540	-0.31%
2020/10/30	60	15.24	28	15.37	15.00	32	9,403	0.34%
2020/10/29	11	15.04	12	15.12	15.10	-1	8,786	-0.01%
2020/10/28	26	15.41	39	15.46	15.50	-13	8,453	-0.15%
2020/10/27	12	14.66	5	14.61	14.45	7	7,583	0.09%
2020/10/26	23	15.26	49	15.17	14.70	-26	7,463	-0.35%
2020/10/23	33	15.05	8	14.88	15.05	25	7,132	0.35%
2020/10/22	53	14.77	124	14.51	14.95	-71	6,473	-1.10%	大賣/
2020/10/21	39	13.50	6	13.51	13.60	33	5,302	0.62%
2020/10/20	0	0.00	1	12.35	12.40	-1	4,980	-0.02%
2020/10/19	31	12.45	20	12.48	12.60	11	4,951	0.22%
2020/10/16	10	12.75	0	0.00	12.30	10	4,874	0.21%
2020/10/15	11	13.06	0	0.00	12.55	11	4,772	0.23%
2020/10/14	29	12.73	14	13.15	13.00	15	4,618	0.32%
2020/10/13	5	12.00	58	12.21	12.40	-53	4,163	-1.27%
2020/10/12	36	11.34	30	11.53	11.30	6	3,893	0.15%
2020/10/08	10	11.15	20	11.21	11.20	-10	3,884	-0.26%
2020/10/07	10	11.15	20	11.28	11.25	-10	3,885	-0.26%
2020/10/06	24	11.18	0	0.00	11.15	24	3,893	0.62%
2020/10/05	0	0.00	10	11.00	11.00	-10	3,877	-0.26%
2020/09/30	25	10.97	25	11.06	10.90	0	3,861	0.00%
2020/09/29	20	10.74	0	0.00	10.65	20	3,801	0.53%
2020/09/28	20	10.73	0	0.00	10.70	20	3,805	0.53%
2020/09/25	10	11.10	10	11.30	10.70	0	3,799	0.00%
2020/09/22	9	12.14	7	12.51	11.75	2	3,599	0.06%
2020/09/21	0	0.00	2	12.03	12.35	-2	3,146	-0.06%
2020/09/18	10	11.38	10	11.40	11.25	0	2,957	0.00%
2020/09/17	0	0.00	1	11.35	11.25	-1	2,933	-0.03%
2020/09/16	0	0.00	6	11.24	11.15	-6	2,913	-0.21%
2020/09/15	0	0.00	2	11.00	11.00	-2	2,885	-0.07%
2020/09/14	0	0.00	60	10.81	10.95	-60	2,883	-2.08%
2020/09/11	30	10.92	4	11.00	10.75	26	2,872	0.91%
2020/09/10	32	11.06	2	11.20	10.95	30	2,840	1.06%
2020/09/09	11	10.90	19	11.06	11.00	-8	2,828	-0.28%
2020/09/08	28	11.19	37	11.13	11.00	-9	2,799	-0.32%
2020/09/07	24	11.26	14	11.48	11.20	10	2,771	0.36%
2020/09/04	32	11.18	32	11.29	11.25	0	2,752	0.00%
2020/09/03	20	11.50	0	0.00	11.40	20	2,712	0.74%
2020/09/02	0	0.00	7	11.77	11.90	-7	2,642	-0.26%
2020/09/01	0	0.00	9	11.28	11.35	-9	2,443	-0.37%
2020/08/31	5	10.75	5	10.75	10.70	0	2,382	0.00%
2020/08/28	2	10.60	0	0.00	10.55	2	2,364	0.08%
2020/08/27	4	10.86	0	0.00	10.80	4	2,341	0.17%
2020/08/26	4	11.08	0	0.00	11.05	4	2,369	0.17%
2020/08/25	1	11.20	4	11.56	11.45	-3	2,334	-0.13%
2020/08/24	1	11.20	2	11.28	11.30	-1	2,319	-0.04%
2020/08/21	6	10.89	12	11.08	10.95	-6	2,260	-0.27%
2020/08/20	7	10.71	0	0.00	10.75	7	2,208	0.32%
2020/08/19	7	11.79	6	11.82	11.75	1	2,095	0.05%
2020/08/18	12	10.78	32	10.83	11.10	-20	1,767	-1.13%
2020/08/17	3	9.78	13	9.97	10.10	-10	1,502	-0.67%
2020/08/14	3	9.52	3	9.49	9.49	0	1,449	0.00%
2020/08/13	9	9.60	18	9.50	9.48	-9	1,441	-0.62%
2020/08/12	12	9.65	11	9.56	9.54	1	1,433	0.07%
2020/08/11	2	9.74	3	9.70	9.68	-1	1,437	-0.07%
2020/08/10	5	9.71	11	9.77	9.73	-6	1,441	-0.42%
2020/08/07	38	9.82	10	9.74	9.74	28	1,453	1.93%
2020/08/06	9	9.86	24	9.91	9.90	-15	1,450	-1.03%
2020/08/05	24	9.94	6	9.87	9.84	18	1,453	1.24%
2020/08/04	6	9.81	19	9.92	9.90	-13	1,465	-0.89%
2020/08/03	3	9.79	6	9.91	9.71	-3	1,500	-0.20%
2020/07/31	8	9.75	0	0.00	9.69	8	1,512	0.53%
2020/07/30	13	9.86	0	0.00	9.78	13	1,519	0.86%
2020/07/29	0	0.00	3	10.22	9.80	-3	1,516	-0.20%
2020/07/28	19	9.69	45	9.91	10.05	-26	1,425	-1.82%
2020/07/27	3	9.65	3	9.77	9.37	0	1,378	0.00%
2020/07/24	5	9.56	0	0.00	9.31	5	1,407	0.36%
2020/07/23	22	9.72	22	9.65	9.63	0	1,403	0.00%
2020/07/22	11	9.70	7	9.78	9.74	4	1,405	0.28%
2020/07/21	4	9.61	5	9.68	9.60	-1	1,399	-0.07%
2020/07/20	2	9.48	3	9.54	9.57	-1	1,395	-0.07%
2020/07/17	3	9.84	0	0.00	9.57	3	1,395	0.21%
2020/07/16	18	9.95	16	9.88	9.87	2	1,388	0.14%
2020/07/15	10	10.14	6	10.30	10.00	4	1,382	0.29%
2020/07/14	1	10.00	0	0.00	10.10	1	1,269	0.08%
2020/07/13	2	10.05	2	10.20	10.10	0	1,257	0.00%
2020/07/09	1	10.10	1	10.25	10.00	0	1,215	0.00%
2020/07/08	1	10.05	0	0.00	10.15	1	1,202	0.08%
2020/07/07	2	10.08	0	0.00	10.20	2	1,194	0.17%
2020/07/06	2	9.99	0	0.00	10.00	2	1,187	0.17%
2020/07/03	4	9.99	0	0.00	9.96	4	1,175	0.34%
2020/07/02	2	9.98	0	0.00	10.05	2	1,173	0.17%
2020/07/01	4	10.03	20	10.03	10.05	-16	1,164	-1.37%
2020/06/30	1	9.62	6	9.72	9.72	-5	1,022	-0.49%
2020/06/29	1	9.71	0	0.00	9.60	1	1,021	0.10%
2020/06/23	10	9.90	0	0.00	9.82	10	1,028	0.97%
2020/06/19	5	9.93	0	0.00	9.88	5	1,037	0.48%
2020/06/16	0	0.00	20	9.67	9.68	-20	1,051	-1.90%
2020/06/15	2	9.41	0	0.00	9.41	2	1,081	0.18%
2020/06/12	11	9.39	1	9.39	9.50	10	1,216	0.82%
2020/06/11	6	9.87	3	10.13	9.64	3	1,226	0.24%
2020/06/09	3	10.01	1	10.20	10.00	2	1,251	0.16%
2020/06/08	4	10.07	0	0.00	10.00	4	1,259	0.32%
2020/06/05	2	10.13	5	10.20	10.10	-3	1,260	-0.24%
2020/06/04	3	10.10	0	0.00	10.05	3	1,260	0.24%
2020/06/03	2	10.05	0	0.00	10.15	2	1,273	0.16%
2020/06/02	10	10.45	2	10.53	10.10	8	1,269	0.63%
2020/05/29	4	10.02	6	10.11	9.94	-2	1,190	-0.17%
2020/05/28	7	9.55	0	0.00	9.55	7	1,124	0.62%
2020/05/27	1	9.53	1	9.65	9.57	0	1,136	0.00%
2020/05/25	2	9.66	0	0.00	9.46	2	1,151	0.17%
2020/05/22	2	9.76	0	0.00	9.68	2	1,152	0.17%
2020/05/21	2	9.94	1	10.05	9.96	1	1,151	0.09%
2020/05/20	1	9.91	3	9.97	9.95	-2	1,144	-0.17%
2020/05/19	2	9.96	1	9.93	9.89	1	1,147	0.09%
2020/05/18	2	9.86	3	9.95	9.92	-1	1,150	-0.09%
2020/05/15	2	9.84	2	9.97	9.70	0	1,146	0.00%
2020/05/14	1	9.82	0	0.00	9.81	1	1,145	0.09%
2020/05/12	1	10.05	0	0.00	9.92	1	1,132	0.09%
2020/05/11	2	10.23	6	10.15	10.20	-4	1,159	-0.34%
2020/05/08	1	10.35	2	10.65	10.40	-1	1,174	-0.09%
2020/05/07	2	10.15	4	10.20	10.15	-2	1,178	-0.17%
2020/05/06	1	10.10	3.5	10.27	10.40	-2.5	1,157	-0.22%
2020/05/05	2	10.20	1	10.35	10.15	1	1,146	0.09%
2020/05/04	15	10.45	6	10.27	10.10	9	1,141	0.79%
2020/04/30	5	9.96	2	10.13	10.00	3	1,085	0.28%
2020/04/23	0	0.00	2	8.77	8.80	-2	1,081	-0.18%
2020/04/22	10	8.54	10	8.60	8.60	0	1,083	0.00%
2020/04/21	2	8.79	0	0.00	8.59	2	1,100	0.18%
2020/04/20	0	0.00	15	9.05	9.14	-15	1,095	-1.37%
2020/04/17	15	9.02	10	9.32	8.88	5	1,101	0.45%
2020/04/16	10	8.81	13	9.04	9.03	-3	1,101	-0.27%
2020/04/15	12	8.91	3	8.92	8.91	9	1,112	0.81%
2020/04/14	0	0.00	1	8.73	8.74	-1	1,139	-0.09%
2020/04/13	1	8.60	0	0.00	8.56	1	1,181	0.08%
2020/04/10	1	8.66	4	8.72	8.66	-3	1,187	-0.25%
2020/04/09	5	8.61	5	8.74	8.58	0	1,224	0.00%
2020/04/08	2	8.29	4	8.41	8.40	-2	1,281	-0.16%
2020/04/07	0	0.00	4	8.27	8.30	-4	1,286	-0.31%
2020/04/06	2	8.02	2	8.15	8.07	0	1,307	0.00%
2020/04/01	1	7.94	3	8.07	8.05	-2	1,319	-0.15%
2020/03/31	1	7.91	0	0.00	7.90	1	1,323	0.08%
2020/03/30	1	7.60	2	7.75	7.88	-1	1,325	-0.08%
2020/03/27	15	8.03	0	0.00	7.92	15	1,333	1.12%
2020/03/26	4	7.39	14	7.68	7.94	-10	1,354	-0.74%
2020/03/25	2	7.23	2	7.32	7.37	0	1,371	0.00%
2020/03/24	0	0.00	4	6.99	6.99	-4	1,413	-0.28%
2020/03/23	13	6.69	11	6.74	6.73	2	1,425	0.14%
2020/03/20	0	0.00	3	7.14	7.18	-3	1,446	-0.21%
2020/03/19	4	7.01	0	0.00	6.75	4	1,442	0.28%
2020/03/18	5	7.39	5	7.50	7.50	0	1,419	0.00%
2020/03/17	4	7.32	4	7.44	7.44	0	1,287	0.00%
2020/03/16	2	8.16	5	8.19	7.80	-3	1,285	-0.23%
2020/03/13	1	7.91	1	8.08	8.12	0	1,275	0.00%
2020/03/11	1	9.57	1	9.67	9.50	0	1,229	0.00%
2020/03/06	1	10.10	1	10.20	10.15	0	1,263	0.00%
2020/02/26	3	10.43	1	10.60	10.40	2	1,345	0.15%
2020/02/24	6	10.83	5	10.60	10.60	1	1,349	0.07%
2020/02/21	1	10.75	1	10.85	10.75	0	1,378	0.00%
2020/02/20	1	10.75	1	10.95	10.90	0	1,403	0.00%
2020/02/19	0	0.00	1	10.90	10.95	-1	1,548	-0.06%
2020/02/17	1	10.75	0	0.00	10.80	1	1,552	0.06%
2020/02/13	3	10.88	1	10.85	10.85	2	1,556	0.13%
2020/02/12	1	10.95	1	11.05	11.00	0	1,559	0.00%
2020/02/11	12	11.09	0	0.00	10.75	12	1,519	0.79%
2020/02/10	4	11.13	15	11.13	10.90	-11	1,491	-0.74%
2020/02/03	1	9.87	1	10.10	10.10	0	1,455	0.00%
2020/01/30	0	0.00	4	10.80	10.80	-4	1,658	-0.24%
2020/01/20	1	11.80	0	0.00	12.00	1	1,710	0.06%
2020/01/17	1	11.90	1	12.10	11.90	0	1,703	0.00%
2020/01/15	2	11.98	8	12.14	11.90	-6	1,680	-0.36%
2020/01/13	0	0.00	3	11.87	11.90	-3	1,662	-0.18%
2020/01/10	1	11.65	0	0.00	11.65	1	1,695	0.06%
2020/01/09	1	11.70	19	11.56	11.70	-18	1,690	-1.06%
2020/01/08	8	12.19	41	12.21	11.75	-33	1,704	-1.94%
2020/01/07	4	12.03	1	12.20	12.00	3	1,673	0.18%
2020/01/06	2	12.10	0	0.00	11.95	2	1,645	0.12%
2020/01/03	38	12.43	37	12.15	12.20	1	1,645	0.06%
2020/01/02	41	12.51	9	12.42	12.50	32	1,611	1.99%
2019/12/31	2	12.10	0	0.00	12.10	2	1,544	0.13%
2019/12/30	2	12.20	1	12.25	12.20	1	1,538	0.06%
2019/12/27	0	0.00	1	12.00	12.00	-1	1,536	-0.07%
2019/12/26	20	11.89	4	11.96	12.00	16	1,526	1.05%
2019/12/24	2	11.73	0	0.00	11.75	2	1,545	0.13%
2019/12/23	7	11.94	1	12.35	11.75	6	1,545	0.39%
2019/12/20	0	0.00	5	12.13	12.20	-5	1,525	-0.33%
2019/12/19	4	11.95	10	11.92	11.95	-6	1,498	-0.40%
2019/12/18	3	11.80	4	11.76	11.70	-1	1,452	-0.07%
2019/12/17	0	0.00	1	11.70	11.70	-1	1,448	-0.07%
2019/12/16	3	11.25	3	11.38	11.35	0	1,473	0.00%
2019/12/13	7	11.46	0	0.00	11.30	7	1,467	0.48%
2019/12/12	2	11.58	1	11.75	11.60	1	1,462	0.07%
2019/12/11	0	0.00	1	11.65	11.65	-1	1,468	-0.07%
2019/12/10	1	11.40	0	0.00	11.45	1	1,510	0.07%
2019/12/09	1	11.50	0	0.00	11.45	1	1,508	0.07%
2019/12/06	2	11.60	1	11.60	11.55	1	1,511	0.07%
2019/12/05	2	11.70	2	11.83	11.80	0	1,512	0.00%
2019/12/04	1	11.65	2	11.73	11.75	-1	1,499	-0.07%
2019/12/03	0	0.00	10	11.56	11.60	-10	1,493	-0.67%
2019/12/02	2	11.28	0	0.00	11.30	2	1,511	0.13%
2019/11/29	3	11.45	0	0.00	11.40	3	1,521	0.20%
2019/11/28	1	11.55	1	11.70	11.60	0	1,521	0.00%
2019/11/27	4	11.64	0	0.00	11.55	4	1,523	0.26%
2019/11/26	2	11.48	0	0.00	11.50	2	1,520	0.13%
2019/11/25	0	0.00	3	11.55	11.45	-3	1,507	-0.20%
2019/11/22	2	11.15	0	0.00	11.15	2	1,469	0.14%
2019/11/21	0	0.00	2	11.13	11.15	-2	1,512	-0.13%
2019/11/20	0	0.00	2	11.08	11.10	-2	1,511	-0.13%
2019/11/19	1	10.95	2	11.03	11.05	-1	1,491	-0.07%
2019/11/18	1	11.05	9	11.26	11.15	-8	1,473	-0.54%
2019/11/08	1	10.85	0	0.00	10.85	1	1,425	0.07%
2019/11/07	0	0.00	1	11.00	10.85	-1	1,468	-0.07%
2019/11/06	4	10.98	0	0.00	10.85	4	1,531	0.26%
2019/11/04	1	11.05	2	10.90	10.90	-1	1,921	-0.05%
2019/10/31	3	11.30	2	11.48	11.30	1	2,049	0.05%
2019/10/30	3	11.33	0	0.00	11.45	3	2,045	0.15%
2019/10/29	13	11.93	6	12.25	11.55	7	2,050	0.34%
2019/10/28	1	11.90	22	11.90	11.90	-21	1,876	-1.12%
2019/10/25	0	0.00	11	10.90	10.85	-11	1,808	-0.61%
2019/10/24	1	10.85	0	0.00	10.85	1	1,818	0.05%
2019/10/23	1	10.95	1	10.95	10.95	0	1,916	0.00%
2019/10/22	2	10.83	0	0.00	10.80	2	1,944	0.10%
2019/10/21	7	10.89	10	10.88	10.85	-3	1,986	-0.15%
2019/10/18	0	0.00	3	11.03	10.90	-3	2,002	-0.15%
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%
2019/10/08	1	10.75	3	10.85	10.75	-2	2,313	-0.09%
2019/10/07	0	0.00	3	10.68	10.70	-3	2,471	-0.12%
2019/10/03	5	10.60	5	10.80	10.80	0	2,860	0.00%
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%
2019/09/20	1	11.55	1	11.65	11.45	0	4,147	0.00%
2019/09/16	2	11.45	2	11.40	11.40	0	5,180	0.00%
2019/09/06	1	11.30	0	0.00	11.20	1	5,283	0.02%
2019/09/05	1	11.35	0	0.00	11.20	1	5,298	0.02%
2019/09/04	2	11.33	1	11.45	11.35	1	5,296	0.02%
2019/09/03	1	11.30	0	0.00	11.25	1	5,253	0.02%
2019/08/27	1	11.40	0	0.00	11.35	1	5,327	0.02%
2019/08/23	1	11.25	0	0.00	11.25	1	5,350	0.02%
2019/08/21	1	11.50	0	0.00	11.55	1	5,884	0.02%
2019/08/20	6	11.72	2	11.50	11.50	4	5,944	0.07%
2019/08/15	8	11.34	1	11.40	11.35	7	5,894	0.12%
2019/08/14	6	11.90	0	0.00	11.65	6	5,880	0.10%
2019/08/13	2	12.00	2	12.20	12.00	0	5,841	0.00%
2019/08/12	5	12.14	0	0.00	12.10	5	5,832	0.09%
2019/08/08	7	12.49	4	12.48	12.40	3	5,792	0.05%
2019/08/07	3	12.12	26	12.16	12.30	-23	5,742	-0.40%
2019/08/06	17	12.64	19	12.53	12.25	-2	5,674	-0.04%
2019/08/05	28	12.05	1	12.05	12.15	27	5,412	0.50%
2019/08/02	11	11.97	10	11.92	11.70	1	5,353	0.02%
2019/08/01	5	11.95	7	11.75	11.75	-2	5,270	-0.04%
2019/07/31	0	0.00	2	11.70	11.60	-2	5,230	-0.04%
2019/07/30	7	11.93	5	11.50	11.50	2	5,202	0.04%
2019/07/29	2	11.95	0	0.00	11.90	2	5,169	0.04%
2019/07/23	2	12.05	0	0.00	12.00	2	5,015	0.04%
2019/07/22	0	0.00	3	12.10	12.05	-3	4,982	-0.06%
2019/07/19	8	12.38	7	12.18	12.05	1	4,969	0.02%
2019/07/16	0	0.00	5	12.20	12.20	-5	4,855	-0.10%
2019/07/15	6	11.93	3	12.05	12.10	3	4,826	0.06%
2019/07/12	9	12.58	0	0.00	12.40	9	4,734	0.19%
2019/07/11	1	13.20	19	13.16	13.10	-18	4,624	-0.39%
2019/07/10	26	13.14	27	13.28	13.75	-1	4,472	-0.02%
2019/07/09	5	12.60	5	12.50	12.50	0	4,137	0.00%
2019/07/08	18	12.73	7	12.56	12.45	11	4,097	0.27%
2019/07/04	7	13.00	8	12.94	12.90	-1	4,030	-0.02%
2019/07/03	4	12.98	3	12.80	12.80	1	3,992	0.03%
2019/07/02	14	13.09	13	13.01	12.80	1	4,026	0.02%
2019/07/01	8	12.88	3	13.00	13.05	5	4,113	0.12%
2019/06/28	10	12.68	11	12.71	13.00	-1	4,020	-0.02%
2019/06/27	15	12.85	6	13.08	13.00	9	3,877	0.23%
2019/06/26	12	12.05	13	12.30	12.65	-1	3,282	-0.03%
2019/06/25	57	11.92	53	11.82	11.50	4	2,854	0.14%
2019/06/24	12	11.26	20	11.66	11.75	-8	2,509	-0.32%
2019/06/21	6	10.83	9	11.12	10.70	-3	2,293	-0.13%
2019/06/20	9	10.82	9	10.89	10.90	0	2,237	0.00%
2019/06/19	6	10.67	0	0.00	10.70	6	2,220	0.27%
2019/06/18	6	10.83	15	10.77	10.70	-9	2,213	-0.41%
2019/06/17	3	10.50	10	10.56	10.45	-7	2,136	-0.33%
2019/06/14	0	0.00	1	10.15	10.10	-1	2,227	-0.04%
2019/06/13	2	10.13	1	10.20	10.05	1	2,234	0.04%
2019/06/11	2	10.08	0	0.00	10.10	2	2,232	0.09%
2019/06/10	2	10.10	20	10.11	10.10	-18	2,229	-0.81%
2019/06/06	4	10.30	3	10.35	10.15	1	2,238	0.04%
2019/06/05	2	10.48	4	10.49	10.45	-2	2,225	-0.09%
2019/06/04	8	10.68	5	10.35	10.35	3	2,212	0.14%
2019/06/03	7	11.25	4	11.43	10.95	3	2,179	0.14%
2019/05/31	7	10.91	8	10.95	11.05	-1	2,114	-0.05%
2019/05/30	2	11.13	1	11.30	10.95	1	2,092	0.05%
2019/05/29	28	11.45	1	11.60	11.15	27	2,020	1.34%
2019/05/28	1	10.50	93	11.35	11.40	-92	1,689	-5.45%
2019/05/27	0	0.00	3	10.48	10.40	-3	1,478	-0.20%
2019/05/24	0	0.00	5	10.05	10.10	-5	1,461	-0.34%
2019/05/23	0	0.00	11	9.99	9.97	-11	1,457	-0.75%
2019/05/22	2	9.91	1	10.05	9.92	1	1,450	0.07%
2019/05/21	0	0.00	4	9.96	9.98	-4	1,449	-0.28%
2019/05/17	4	9.86	0	0.00	9.75	4	1,518	0.26%
2019/05/16	5	9.90	0	0.00	9.85	5	1,512	0.33%
2019/05/15	6	9.99	4	10.16	9.91	2	1,524	0.13%
2019/05/14	2	10.00	11	10.07	10.05	-9	1,546	-0.58%
2019/05/13	9	9.81	5	9.97	9.70	4	1,510	0.26%
2019/05/10	7	9.78	4	9.92	9.65	3	1,488	0.20%
2019/05/09	13	9.77	6	9.98	9.68	7	1,491	0.47%
2019/05/08	3	9.86	0	0.00	9.83	3	1,484	0.20%
2019/05/07	4	9.93	3	9.96	9.90	1	1,484	0.07%
2019/05/06	13	9.98	4	10.01	9.85	9	1,486	0.61%
2019/05/03	0	0.00	9	9.88	9.97	-9	1,490	-0.60%
2019/05/02	0	0.00	2	9.75	9.74	-2	1,484	-0.13%
2019/04/30	3	9.64	2	9.73	9.64	1	1,484	0.07%
2019/04/29	3	9.75	0	0.00	9.60	3	1,483	0.20%
2019/04/26	2	9.90	0	0.00	9.84	2	1,488	0.13%
2019/04/25	12	10.04	0	0.00	9.98	12	1,493	0.80%
2019/04/24	3	10.13	2	10.23	10.05	1	1,499	0.07%
2019/04/23	11	10.19	1	10.25	10.10	10	1,491	0.67%
2019/04/22	11	10.25	5	10.25	10.15	6	1,480	0.41%
2019/04/18	3	10.17	0	0.00	10.10	3	1,454	0.21%
2019/04/15	1	10.55	5	10.50	10.55	-4	1,439	-0.28%
2019/04/12	1	10.50	0	0.00	10.50	1	1,437	0.07%
2019/04/11	1	10.50	1	10.65	10.50	0	1,434	0.00%
2019/04/10	6	10.72	10	10.90	10.55	-4	1,397	-0.29%
2019/04/09	6	11.37	0	0.00	11.30	6	1,314	0.46%
2019/04/08	18	11.70	1	11.65	11.50	17	1,295	1.31%
2019/04/03	8	11.48	11	11.67	11.40	-3	1,213	-0.25%
2019/04/02	2	10.73	0	0.00	10.75	2	1,077	0.19%
2019/03/29	1	10.80	2	10.90	10.90	-1	1,213	-0.08%
2019/03/28	0	0.00	9	10.77	10.80	-9	1,306	-0.69%
2019/03/27	0	0.00	2	10.58	10.55	-2	1,283	-0.16%
2019/03/26	2	10.40	1	10.55	10.50	1	1,285	0.08%
2019/03/25	1	10.35	0	0.00	10.30	1	1,300	0.08%
2019/03/22	2	10.38	0	0.00	10.45	2	1,289	0.16%
2019/03/21	4	10.50	2	10.65	10.40	2	1,275	0.16%
2019/03/20	4	10.55	1	10.75	10.50	3	1,264	0.24%
2019/03/19	9	10.81	10	10.99	10.60	-1	1,246	-0.08%
2019/03/18	1	10.40	2	10.58	10.55	-1	1,117	-0.09%
2019/03/15	2	10.40	6	10.53	10.40	-4	1,104	-0.36%
2019/03/14	2	10.40	3	10.53	10.45	-1	1,093	-0.09%
2019/03/13	1	10.35	3	10.42	10.30	-2	1,083	-0.18%
2019/03/12	1	10.10	1	10.25	10.30	0	1,080	0.00%
2019/03/11	2	10.05	2	10.20	10.10	0	1,072	0.00%
2019/03/08	2	9.97	0	0.00	10.00	2	1,083	0.18%
2019/03/07	5	10.17	0	0.00	10.05	5	1,087	0.46%
2019/03/06	3	10.30	0	0.00	10.25	3	1,095	0.27%
2019/03/05	2	10.38	2	10.55	10.35	0	1,104	0.00%
2019/02/27	0	0.00	1	10.40	10.40	-1	1,099	-0.09%
2019/02/26	4	10.43	0	0.00	10.30	4	1,102	0.36%
2019/02/25	0	0.00	6	10.59	10.65	-6	1,101	-0.54%
2019/02/22	1	10.15	2	10.35	10.25	-1	1,058	-0.09%
2019/02/21	1	10.15	1	10.30	10.30	0	1,056	0.00%
2019/02/20	2	10.18	1	10.35	10.20	1	1,061	0.09%
2019/02/19	1	10.30	1	10.60	10.20	0	1,086	0.00%
2019/02/18	1	10.35	12	10.20	10.35	-11	1,064	-1.03%
2019/02/15	1	9.89	0	0.00	9.90	1	1,026	0.10%
2019/02/14	3	9.95	1	10.20	9.93	2	1,030	0.19%
2019/02/13	0	0.00	8	10.04	10.00	-8	1,015	-0.79%
2019/02/12	0	0.00	6	9.68	9.73	-6	979	-0.61%
2019/02/11	1	9.43	1	9.52	9.48	0	984	0.00%
2019/01/30	3	9.39	2	9.48	9.40	1	1,003	0.10%
2019/01/29	1	9.49	0	0.00	9.48	1	1,009	0.10%
2019/01/25	3	9.60	1	9.73	9.58	2	1,051	0.19%
2019/01/24	2	9.62	7	9.66	9.64	-5	1,091	-0.46%
2019/01/21	2	9.57	10	9.56	9.54	-8	1,095	-0.73%
2019/01/18	2	9.49	4	9.59	9.56	-2	1,107	-0.18%
2019/01/17	5	9.44	6	9.55	9.41	-1	1,116	-0.09%
2019/01/16	0	0.00	2	9.35	9.40	-2	1,117	-0.18%
2019/01/15	0	0.00	1	9.31	9.25	-1	1,105	-0.09%
2019/01/11	1	9.40	0	0.00	9.33	1	1,114	0.09%
2019/01/10	8	9.51	4	9.61	9.41	4	1,114	0.36%
2019/01/09	3	9.57	4	9.65	9.50	-1	1,123	-0.09%
2019/01/08	3	9.33	2	9.41	9.31	1	1,132	0.09%
2019/01/07	4	9.42	2	9.51	9.32	2	1,140	0.18%
2019/01/04	16	9.24	15	9.24	9.24	1	1,174	0.09%
2019/01/03	3	9.54	0	0.00	9.51	3	1,187	0.25%
2019/01/02	2	9.70	8	9.76	9.66	-6	1,216	-0.49%
2018/12/28	10	9.72	0	0.00	9.71	10	1,223	0.82%
2018/12/27	4	9.85	23	9.99	9.77	-19	1,247	-1.52%
2018/12/26	42	9.94	38	10.10	9.75	4	1,241	0.32%
2018/12/25	13	10.36	9	10.44	10.30	4	1,209	0.33%
2018/12/24	44	10.76	12	10.66	10.60	32	1,155	2.77%
2018/12/22	7	10.31	3	10.52	10.35	4	1,047	0.38%
2018/12/21	12	10.24	44	10.09	10.45	-32	1,001	-3.20%
2018/12/20	1	9.53	0	0.00	9.51	1	901	0.11%
2018/12/19	5	9.85	7	10.04	9.83	-2	917	-0.22%
2018/12/18	8	9.92	13	9.97	9.83	-5	912	-0.55%
2018/12/14	5	9.74	2	9.70	9.72	3	901	0.33%
2018/12/13	0	0.00	9	9.93	9.90	-9	908	-0.99%
2018/12/12	1	9.65	1	9.74	9.72	0	914	0.00%
2018/12/11	1	9.51	0	0.00	9.52	1	916	0.11%
2018/12/07	1	9.60	0	0.00	9.62	1	946	0.11%
2018/12/06	1	9.80	0	0.00	9.50	1	959	0.10%
2018/12/05	9	9.94	0	0.00	9.98	9	969	0.93%
2018/12/03	3	10.12	1	10.15	10.10	2	1,023	0.20%
2018/11/30	3	9.74	2	9.92	9.92	1	1,049	0.10%
2018/11/29	5	9.82	3	10.00	9.71	2	1,128	0.18%
2018/11/28	0	0.00	8	9.62	9.70	-8	1,137	-0.70%
2018/11/27	0	0.00	1	9.46	9.41	-1	1,193	-0.08%
2018/11/26	1	9.35	2	9.47	9.35	-1	1,310	-0.08%
2018/11/23	6	9.41	0	0.00	9.32	6	1,402	0.43%
2018/11/22	2	9.73	5	9.73	9.60	-3	1,577	-0.19%
2018/11/21	1	9.45	1	9.53	9.53	0	1,572	0.00%
2018/11/20	0	0.00	2	9.32	9.37	-2	1,580	-0.13%
2018/11/19	12	9.35	10	9.35	9.38	2	1,589	0.13%
2018/11/16	4	9.61	0	0.00	9.30	4	1,590	0.25%
2018/11/15	3	9.84	0	0.00	9.83	3	1,570	0.19%
2018/11/13	2	9.87	0	0.00	9.89	2	1,598	0.13%
2018/11/12	0	0.00	1	10.10	10.10	-1	1,608	-0.06%
2018/11/09	4	10.08	0	0.00	10.05	4	1,646	0.24%
2018/11/08	4	10.33	4	10.54	10.15	0	1,677	0.00%
2018/11/07	0	0.00	7	10.11	10.20	-7	1,696	-0.41%
2018/11/06	3	9.97	1	10.20	9.94	2	1,749	0.11%
2018/11/05	1	10.00	1	10.20	10.05	0	1,749	0.00%
2018/11/02	15	10.39	3	10.67	10.25	12	1,755	0.68%
2018/11/01	3	10.27	5	10.08	10.35	-2	1,749	-0.11%
2018/10/31	12	9.42	12	9.51	9.56	0	1,732	0.00%
2018/10/30	0	0.00	10	9.15	9.25	-10	1,746	-0.57%
2018/10/26	2	9.38	4	9.49	9.20	-2	1,802	-0.11%
2018/10/25	2	9.40	0	0.00	9.24	2	1,842	0.11%
2018/10/24	2	9.99	2	10.15	10.00	0	1,862	0.00%
2018/10/23	5	10.06	0	0.00	9.99	5	1,902	0.26%
2018/10/22	0	0.00	1	10.25	10.20	-1	2,011	-0.05%
2018/10/19	0	0.00	13	9.98	9.97	-13	2,204	-0.59%
2018/10/18	2	10.20	0	0.00	10.15	2	2,536	0.08%
2018/10/17	40	10.48	7	10.40	10.40	33	2,600	1.27%
2018/10/15	1	9.93	1	10.10	9.99	0	2,622	0.00%
2018/10/12	3	9.65	5	9.85	9.91	-2	2,664	-0.08%
2018/10/11	2	10.00	0	0.00	9.99	2	2,776	0.07%
2018/10/09	1	11.15	0	0.00	11.10	1	2,908	0.03%
2018/10/08	1	11.25	1	11.45	11.20	0	2,883	0.00%
2018/10/05	1	11.70	0	0.00	11.40	1	2,890	0.03%
2018/10/03	1	12.55	0	0.00	12.30	1	2,887	0.03%
2018/10/02	3	12.70	0	0.00	12.65	3	2,914	0.10%
2018/10/01	1	12.75	1	12.90	12.80	0	2,937	0.00%
2018/09/28	2	12.83	2	12.95	12.75	0	3,015	0.00%
2018/09/27	3	12.63	2	12.80	12.55	1	3,462	0.03%
2018/09/26	12	12.65	5	12.75	12.65	7	3,499	0.20%
2018/09/25	1	12.45	0	0.00	12.45	1	3,501	0.03%
2018/09/21	0	0.00	2	12.58	12.50	-2	3,509	-0.06%
2018/09/20	0	0.00	20	12.30	12.30	-20	3,504	-0.57%
2018/09/19	13	12.52	13	12.46	12.40	0	3,521	0.00%
2018/09/18	16	12.50	15	12.36	12.35	1	3,571	0.03%
2018/09/17	14	12.78	0	0.00	12.70	14	3,637	0.38%
2018/09/14	11	12.61	25	12.88	12.80	-14	3,671	-0.38%
2018/09/13	5	12.45	0	0.00	12.45	5	3,700	0.14%
2018/09/12	15	12.53	0	0.00	12.35	15	3,709	0.40%
2018/09/11	2	12.40	1	12.70	12.65	1	3,752	0.03%
2018/09/10	0	0.00	10	12.70	12.35	-10	3,756	-0.27%
2018/09/07	1	13.80	1	13.15	13.15	0	3,808	0.00%
2018/09/06	2	13.85	1	13.95	13.95	1	3,792	0.03%
2018/09/05	3	14.47	3	14.68	14.20	0	3,800	0.00%
2018/09/03	1	14.15	1	14.40	14.30	0	3,806	0.00%
2018/08/31	5	14.19	26	14.13	14.00	-21	3,770	-0.56%
2018/08/30	5	13.97	0	0.00	13.85	5	3,686	0.14%
2018/08/29	26	14.28	14	14.17	14.40	12	3,660	0.33%
2018/08/27	1	12.80	2	13.00	13.10	-1	3,589	-0.03%
2018/08/24	1	12.90	0	0.00	12.90	1	3,630	0.03%
2018/08/23	6	13.40	0	0.00	13.20	6	3,698	0.16%
2018/08/22	2	13.50	0	0.00	13.35	2	3,818	0.05%
2018/08/21	15	13.30	15	13.25	13.30	0	3,860	0.00%
2018/08/17	2	14.35	0	0.00	14.15	2	3,911	0.05%
2018/08/16	24	13.71	32	14.37	14.50	-8	3,926	-0.20%
2018/08/15	0	0.00	10	14.00	13.80	-10	3,977	-0.25%
2018/08/14	1	14.40	1	14.40	14.10	0	4,041	0.00%
2018/08/13	5	14.57	0	0.00	14.35	5	4,102	0.12%
2018/08/10	0	0.00	3	15.68	15.65	-3	4,071	-0.07%
2018/08/09	3	15.50	1	15.70	15.65	2	4,101	0.05%
2018/08/08	0	0.00	3	15.77	15.85	-3	4,171	-0.07%
2018/08/07	2	15.50	1	15.70	15.45	1	4,245	0.02%
2018/08/06	2	15.58	0	0.00	15.65	2	4,330	0.05%
2018/08/03	2	15.80	0	0.00	15.80	2	4,451	0.04%
2018/08/01	2	16.25	0	0.00	16.20	2	4,757	0.04%
2018/07/31	2	16.68	1	17.00	16.50	1	4,782	0.02%
2018/07/30	1	16.55	0	0.00	16.70	1	4,844	0.02%
2018/07/27	1	16.80	3	16.85	17.10	-2	4,977	-0.04%
2018/07/26	7	16.72	3	16.85	16.65	4	4,929	0.08%
2018/07/25	9	16.90	11	16.95	17.05	-2	4,817	-0.04%
2018/07/24	1	15.65	5	15.58	15.75	-4	4,673	-0.09%
2018/07/20	3	15.33	0	0.00	15.20	3	4,913	0.06%
2018/07/19	12	15.99	11	15.65	15.60	1	5,042	0.02%
2018/07/18	3	15.60	3	15.90	15.95	0	5,213	0.00%
2018/07/17	4	15.58	8	15.64	15.60	-4	5,226	-0.08%
2018/07/13	1	14.75	2	14.93	14.75	-1	5,424	-0.02%
2018/07/12	1	14.55	1	14.75	14.55	0	5,536	0.00%
2018/07/11	1	14.30	0	0.00	14.50	1	5,594	0.02%
2018/07/10	3	14.72	0	0.00	14.65	3	5,682	0.05%
2018/07/09	4	15.01	0	0.00	14.80	4	6,051	0.07%
2018/07/06	16	15.13	1	15.65	15.25	15	6,270	0.24%
2018/07/05	7	15.29	22	15.83	15.75	-15	6,463	-0.23%
2018/07/04	0	0.00	6	15.06	15.20	-6	6,224	-0.10%
2018/06/29	3	14.78	2	14.95	14.65	1	7,726	0.01%
2018/06/28	2	14.90	0	0.00	14.75	2	8,094	0.02%
2018/06/27	2	15.23	1	15.75	15.15	1	8,423	0.01%
2018/06/26	0	0.00	5	15.12	15.50	-5	8,627	-0.06%
2018/06/25	1	14.50	10	14.65	14.40	-9	8,774	-0.10%
2018/06/22	8	15.13	0	0.00	14.85	8	9,006	0.09%
2018/06/21	2	15.83	0	0.00	15.80	2	9,407	0.02%
2018/06/15	2	17.20	3	17.28	16.95	-1	11,596	-0.01%
2018/06/13	1	16.95	1	16.85	16.95	0	12,508	0.00%
2018/06/12	2	17.00	1	16.85	16.85	1	12,583	0.01%
2018/06/11	16	17.37	1	17.35	17.35	15	12,666	0.12%
2018/06/08	0	0.00	2	18.30	18.00	-2	12,745	-0.02%
2018/06/07	1	18.10	10	18.10	18.05	-9	13,005	-0.07%
2018/06/06	2	18.20	0	0.00	18.05	2	13,307	0.02%
2018/06/05	3	18.12	5	18.15	18.20	-2	13,595	-0.01%
2018/06/01	3	17.90	0	0.00	17.70	3	14,577	0.02%
2018/05/31	8	18.02	10	18.40	17.70	-2	15,099	-0.01%
2018/05/30	13	18.09	16	17.70	18.00	-3	15,866	-0.02%
2018/05/29	12	17.70	0	0.00	17.20	12	16,729	0.07%
2018/05/28	0	0.00	3	17.75	17.70	-3	17,252	-0.02%
2018/05/25	5	18.45	0	0.00	18.05	5	18,008	0.03%
2018/05/24	0	0.00	2	18.25	18.20	-2	18,899	-0.01%
2018/05/23	2	18.10	0	0.00	18.25	2	19,473	0.01%
2018/05/22	0	0.00	3	19.05	19.05	-3	19,658	-0.02%
2018/05/21	3	19.30	0	0.00	19.00	3	19,665	0.02%
2018/05/17	2	18.75	0	0.00	18.65	2	19,691	0.01%
2018/05/16	10	19.05	10	19.20	18.90	0	19,711	0.00%
2018/05/15	4	19.00	4	18.66	18.55	0	19,715	0.00%
2018/05/11	6	19.44	3	19.25	19.00	3	19,723	0.02%
2018/05/10	6	19.98	1	20.70	20.10	5	19,658	0.03%
2018/05/09	10	20.60	5	20.58	20.20	5	19,617	0.03%
2018/05/08	0	0.00	1	20.00	19.70	-1	19,609	-0.01%
2018/05/07	1	20.05	10	19.70	19.70	-9	19,730	-0.05%
2018/05/04	0	0.00	1	20.15	20.20	-1	20,048	0.00%
2018/04/30	7	19.83	0	0.00	20.25	7	20,813	0.03%
2018/04/27	2	20.28	3	20.08	20.50	-1	21,028	0.00%
2018/04/26	1	19.50	3	18.80	18.65	-2	21,311	-0.01%
2018/04/24	2	21.23	0	0.00	19.70	2	21,421	0.01%
2018/04/23	1	21.75	3	22.27	21.75	-2	21,234	-0.01%
2018/04/20	2	22.20	0	0.00	21.90	2	21,144	0.01%
2018/04/19	5	23.20	4	23.15	22.80	1	21,078	0.00%
2018/04/18	0	0.00	2	22.15	22.15	-2	21,106	-0.01%
2018/04/17	1	22.10	0	0.00	21.00	1	21,294	0.00%
2018/04/16	6	22.15	0	0.00	22.10	6	21,233	0.03%
2018/04/13	209	23.39	215	23.12	23.15	-6	21,163	-0.03%	大買/大賣/
2018/04/12	203	23.25	201	23.32	23.10	2	20,778	0.01%	大買/大賣/
2018/04/11	2	22.40	0	0.00	22.95	2	20,546	0.01%
2018/04/10	2	23.88	1	24.10	23.00	1	20,305	0.00%
2018/04/09	104	24.80	105	24.54	24.20	-1	20,075	0.00%	大買/大賣/
2018/04/03	6	24.47	5	24.43	24.80	1	19,766	0.01%
2018/04/02	224	24.90	227	25.06	24.20	-3	19,384	-0.02%	大買/大賣/
2018/03/31	12	22.80	4	23.05	23.90	8	18,544	0.04%
2018/03/30	2	22.80	4	22.29	22.20	-2	18,169	-0.01%
2018/03/29	1	24.00	1	23.70	23.45	0	17,840	0.00%
2018/03/27	6	23.54	55	23.05	23.30	-49	17,423	-0.28%
2018/03/26	2	24.50	3	23.58	23.20	-1	17,178	-0.01%
2018/03/23	51	23.47	16	22.98	24.30	35	16,765	0.21%
2018/03/22	13	23.28	10	23.38	23.20	3	16,108	0.02%
2018/03/21	23	26.62	18	26.48	25.45	5	15,576	0.03%
2018/03/20	14	24.36	11	25.20	25.75	3	14,514	0.02%
2018/03/19	2	23.45	14	23.18	23.45	-12	13,762	-0.09%
2018/03/16	0	0.00	9	21.55	21.35	-9	13,532	-0.07%
2018/03/15	4	21.53	5	21.50	21.60	-1	13,522	-0.01%
2018/03/14	4	22.35	1	23.05	22.50	3	13,429	0.02%
2018/03/13	20	23.00	3	23.08	23.10	17	13,352	0.13%
2018/03/12	2	21.20	13	21.32	22.05	-11	13,259	-0.08%
2018/03/09	14	23.64	4	24.18	22.95	10	13,083	0.08%
2018/03/08	32	27.25	33	26.43	25.45	-1	12,833	-0.01%
2018/03/07	18	27.26	36	27.59	28.25	-18	12,386	-0.15%
2018/03/06	24	24.49	7	24.91	25.70	17	12,016	0.14%
2018/03/05	4	22.86	7	23.16	23.40	-3	11,526	-0.03%
2018/03/02	79	20.01	36	20.23	21.30	43	10,741	0.40%
2018/03/01	52	19.66	64	19.36	19.40	-12	9,776	-0.12%
2018/02/27	22	19.77	34	19.38	19.85	-12	9,232	-0.13%
2018/02/26	21	20.20	21	20.11	20.40	0	8,440	0.00%
2018/02/23	22	18.38	2	18.53	18.55	20	7,520	0.27%
2018/02/22	26	17.22	16	16.85	16.90	10	6,916	0.14%
2018/02/21	1	16.10	0	0.00	16.10	1	6,658	0.02%
2018/02/09	1	14.30	0	0.00	14.30	1	6,480	0.02%
2018/02/08	0	0.00	20	14.85	14.95	-20	6,398	-0.31%
2018/02/06	1	16.00	0	0.00	15.35	1	6,289	0.02%
2018/02/01	20	18.30	0	0.00	17.75	20	6,086	0.33%
2018/01/31	0	0.00	3	17.80	18.00	-3	5,977	-0.05%
2018/01/30	4	17.65	4	17.85	17.40	0	5,781	0.00%
2018/01/29	5	18.44	7	18.31	18.50	-2	5,603	-0.04%
2018/01/25	10	17.38	2	17.63	17.65	8	5,043	0.16%
2018/01/24	9	18.00	5	18.58	17.65	4	4,932	0.08%
2018/01/23	10	17.30	16	17.64	17.20	-6	4,276	-0.14%
2018/01/22	5	16.91	118	16.56	17.35	-113	3,898	-2.90%	大賣/鉅額交易
2018/01/19	4	15.93	102	15.51	15.80	-98	3,421	-2.86%	大賣/
2018/01/18	0	0.00	10	15.30	14.90	-10	3,179	-0.31%
2018/01/12	11	14.97	0	0.00	15.00	11	2,958	0.37%
2018/01/11	0	0.00	158	15.15	15.45	-158	2,714	-5.82%	大賣/鉅額交易
2018/01/08	5	13.75	0	0.00	13.65	5	2,502	0.20%
2018/01/04	0	0.00	1	14.00	14.00	-1	2,541	-0.04%
2018/01/03	2	13.20	0	0.00	13.30	2	2,519	0.08%