金像電 (2368)-中國信託-松江券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
201.5
漲跌
▼4.0
漲幅
-1.95%
成交量
7,643張
產業
上市電子零組件類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/05/22	2	202.75	2	205.00	205.50	0	8,438	0.00%
2024/05/21	3.2	205.09	7	205.86	203.50	-3.8	8,606	-0.04%
2024/05/17	0.2	206.50	0	0.00	206.50	0.2	8,772	0.00%
2024/05/16	10	206.05	3	205.67	203.50	7	8,896	0.08%
2024/05/15	1	198.00	2	193.75	195.50	-1	8,860	-0.01%
2024/05/13	0	0.00	3	188.00	187.50	-3	9,156	-0.03%
2024/05/10	3.3	191.62	2	192.25	193.00	1.3	9,324	0.01%
2024/05/09	4	198.63	0	0.00	198.50	4	9,180	0.04%
2024/05/07	2	189.00	2	190.50	192.00	0	9,454	0.00%
2024/05/06	3	192.50	2	191.25	190.50	1	9,494	0.01%
2024/04/26	1	193.00	1.1	195.23	192.50	-0.1	9,791	0.00%
2024/04/25	0.5	189.60	0	0.00	187.00	0.5	9,799	0.01%
2024/04/24	1.2	196.19	0	0.00	196.50	1.2	9,812	0.01%
2024/04/23	3	182.68	3	185.17	188.00	0	9,758	0.00%
2024/04/22	3	184.83	3	189.17	182.00	0	9,666	0.00%
2024/04/19	5	198.10	5	197.60	196.00	0	9,531	0.00%
2024/04/18	0.2	206.00	1	201.00	205.00	-0.8	9,488	-0.01%
2024/04/17	3	201.34	2	200.75	201.50	1	9,472	0.01%
2024/04/16	10	203.25	5	202.71	201.50	5	9,455	0.05%
2024/04/15	11.1	213.74	2	219.75	212.50	9.1	9,443	0.10%
2024/04/12	4	229.75	3	229.33	229.50	1	9,313	0.01%
2024/04/11	1	231.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	4	236.63	4	236.50	230.50	0	9,333	0.00%
2024/04/09	3	236.17	7	237.57	237.00	-4	9,352	-0.04%
2024/04/08	3	244.50	3	242.50	242.50	0	9,345	0.00%
2024/04/03	1	239.50	2	237.50	241.00	-1	9,259	-0.01%
2024/04/02	0.6	234.00	0	0.00	234.00	0.6	9,240	0.01%
2024/03/29	1.2	244.34	1.6	247.39	245.50	-0.5	9,152	-0.01%
2024/03/28	3.1	245.68	3.2	247.88	244.50	-0.1	9,107	0.00%
2024/03/27	5	250.80	2.7	251.81	251.00	2.3	9,052	0.03%
2024/03/26	4	246.00	4	242.00	242.00	0	8,927	0.00%
2024/03/25	3	252.00	23	251.35	247.50	-20	8,912	-0.22%
2024/03/22	22.4	247.77	3	245.83	247.50	19.4	8,866	0.22%
2024/03/21	2	235.50	1	232.00	233.50	1	8,668	0.01%
2024/03/20	1.4	231.71	0	0.00	229.50	1.4	8,699	0.02%
2024/03/18	0.4	237.50	0	0.00	238.00	0.4	8,684	0.00%
2024/03/15	1	234.02	0.5	232.25	232.50	0.5	8,689	0.01%
2024/03/14	0.7	222.43	0	0.00	220.50	0.7	8,659	0.01%
2024/03/13	3.1	230.52	1.3	233.23	229.00	1.8	8,739	0.02%
2024/03/12	5.2	242.66	5	242.50	242.50	0.2	8,651	0.00%
2024/03/11	0.1	250.50	8	249.19	248.00	-7.9	8,593	-0.09%
2024/03/08	0.1	254.45	1	246.00	249.50	-0.9	8,641	-0.01%
2024/03/07	9.2	262.72	15	253.53	252.50	-5.8	8,595	-0.07%
2024/03/06	1	261.00	2	268.25	274.50	-1	8,335	-0.01%
2024/03/05	6	262.17	8.2	260.13	265.50	-2.2	8,341	-0.03%
2024/03/04	1.1	260.95	1	260.50	259.00	0.1	8,359	0.00%
2024/03/01	4	262.63	3	264.50	261.50	1	8,322	0.01%
2024/02/27	4.1	255.22	4.7	251.52	252.50	-0.7	8,255	-0.01%
2024/02/26	0.1	260.00	0	0.00	261.50	0.1	8,170	0.00%
2024/02/23	1.2	265.36	1	264.50	262.00	0.2	8,128	0.00%
2024/02/22	5	257.30	7	259.50	255.50	-2	8,003	-0.02%
2024/02/21	1	256.50	0	0.00	259.50	1	7,836	0.01%
2024/02/20	4.6	258.71	6	260.08	261.50	-1.4	7,793	-0.02%
2024/02/19	5	265.30	4	263.50	265.00	1	7,781	0.01%
2024/02/16	8	272.69	7	273.36	275.00	1	7,674	0.01%
2024/02/15	1.1	268.28	0	273.00	273.00	1.1	7,656	0.01%
2024/02/05	2	246.50	2	246.24	248.50	0	7,528	0.00%
2024/02/02	6	239.33	10.1	242.47	241.00	-4.1	7,755	-0.05%
2024/01/31	6.1	231.71	7	232.50	229.00	-0.9	7,741	-0.01%
2024/01/30	5	232.70	8.5	233.35	234.00	-3.5	7,738	-0.05%
2024/01/26	1	216.50	1	219.50	216.50	0	7,612	0.00%
2024/01/25	0	0.00	8	224.81	222.50	-8	7,651	-0.10%
2024/01/24	6	219.33	3	217.00	216.50	3	7,583	0.04%
2024/01/23	6	222.58	2	219.25	221.50	4	7,645	0.05%
2024/01/22	1	213.00	1	215.50	222.00	0	7,580	0.00%
2024/01/19	5	203.40	6	204.42	204.00	-1	7,423	-0.01%
2024/01/18	11.5	201.39	10	200.90	200.50	1.5	7,433	0.02%
2024/01/15	1	212.50	0	0.00	216.00	1	7,379	0.01%
2024/01/12	1	205.00	1	208.50	208.00	0	7,425	0.00%
2024/01/11	13	207.00	0	0.00	206.00	13	7,457	0.17%
2024/01/10	2	196.00	2	199.25	200.00	0	7,509	0.00%
2024/01/09	7	198.28	18	197.00	195.50	-11	7,541	-0.15%
2024/01/08	3	205.00	4	203.25	204.50	-1	7,519	-0.01%
2024/01/05	0	206.50	0	0.00	205.50	0	7,562	0.00%
2024/01/04	11	215.27	1	216.00	213.00	10	7,600	0.13%
2024/01/03	1	218.00	0	217.00	218.50	1	7,637	0.01%
2024/01/02	0.4	219.00	0.4	218.00	218.00	0	7,643	0.00%
2023/12/29	2	218.25	1.2	215.89	218.00	0.9	7,716	0.01%
2023/12/28	2	218.25	1	215.50	214.50	1	7,853	0.01%
2023/12/27	1	214.00	0	0.00	217.00	1	8,073	0.01%
2023/12/22	1	217.00	0	0.00	217.00	1	8,705	0.01%
2023/12/20	0.2	213.00	0	0.00	213.50	0.2	9,114	0.00%
2023/12/19	4	213.25	3	213.50	213.50	1	9,164	0.01%
2023/12/18	0	215.00	0	0.00	216.00	0	9,215	0.00%
2023/12/15	7.1	216.28	7	215.64	215.50	0.1	9,288	0.00%
2023/12/14	2	223.00	2	219.50	220.00	0	9,289	0.00%
2023/12/13	0	0.00	1	226.00	223.50	-1	9,307	-0.01%
2023/12/12	5.1	219.31	2	221.25	219.50	3.1	9,358	0.03%
2023/12/11	4.3	225.51	1	231.50	220.50	3.3	9,350	0.03%
2023/12/08	18	239.22	26	239.48	238.00	-8	9,317	-0.09%
2023/12/06	0	0.00	1	216.05	223.50	-1	9,168	-0.01%
2023/12/05	8	216.44	7	212.72	212.00	1	9,163	0.01%
2023/12/04	2	229.50	2	231.75	224.00	0	9,137	0.00%
2023/12/01	0	0.00	1	230.50	229.50	-1	9,393	-0.01%
2023/11/30	1	223.50	0	0.00	228.00	1	9,479	0.01%
2023/11/29	1	226.00	1	224.00	225.00	0	9,460	0.00%
2023/11/28	0.1	218.61	0	0.00	217.50	0.1	9,624	0.00%
2023/11/23	2	219.00	2	216.25	215.50	0	9,995	0.00%
2023/11/22	1	222.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	0	0.00	2	225.00	225.00	-2	10,258	-0.02%
2023/11/20	0	0.00	5	220.00	223.50	-5	10,564	-0.05%
2023/11/17	0	0.00	3	221.83	221.50	-3	10,825	-0.03%
2023/11/16	2	219.31	2	223.25	220.50	0	10,939	0.00%
2023/11/15	2	229.50	2	230.50	229.00	0	10,990	0.00%
2023/11/14	9	231.06	13	231.85	232.00	-4	11,656	-0.03%
2023/11/13	5	219.00	6	220.25	217.00	-1	12,092	-0.01%
2023/11/10	43.1	223.63	35	224.49	220.50	8.1	12,229	0.07%
2023/11/08	3	202.17	3	206.00	209.00	0	12,248	0.00%
2023/11/07	2	197.50	2	198.25	200.00	0	12,491	0.00%
2023/11/06	0	0.00	0.1	197.00	197.50	-0.1	12,660	0.00%
2023/11/03	4	188.50	1.5	191.39	189.00	2.5	12,868	0.02%
2023/11/02	3.3	182.27	3	181.00	184.00	0.3	12,928	0.00%
2023/11/01	5.1	175.68	6	175.75	177.00	-0.9	13,071	-0.01%
2023/10/31	2	177.00	2	179.50	176.00	0	13,190	0.00%
2023/10/27	6	187.42	13	186.38	186.50	-7	13,444	-0.05%
2023/10/26	12	191.38	6	188.17	187.00	6	13,636	0.04%
2023/10/25	4	201.00	3	202.33	200.50	1	13,652	0.01%
2023/10/24	1	199.00	0	0.00	201.50	1	13,863	0.01%
2023/10/23	4	191.00	4	192.38	192.50	0	13,959	0.00%
2023/10/20	5.2	194.14	6	192.92	192.50	-0.9	14,232	-0.01%
2023/10/19	9.1	197.44	9	198.44	197.50	0.1	14,457	0.00%
2023/10/18	4	203.13	4	199.00	198.50	0	14,624	0.00%
2023/10/17	9	212.39	8	207.94	207.50	1	14,675	0.01%
2023/10/16	4	212.75	4	214.00	215.00	0	14,732	0.00%
2023/10/13	2	221.50	2	222.50	223.00	0	14,818	0.00%
2023/10/12	0	0.00	4	223.75	223.50	-4	14,832	-0.03%
2023/10/11	1.4	219.57	1	220.00	218.00	0.4	14,997	0.00%
2023/10/06	6.3	225.39	6	219.92	221.00	0.3	15,293	0.00%
2023/10/05	3.2	222.22	7	223.00	222.50	-3.9	15,490	-0.02%
2023/10/04	5.2	219.00	1	219.50	221.00	4.2	15,730	0.03%
2023/10/03	17	221.15	21	222.38	219.00	-4	15,759	-0.03%
2023/10/02	14	219.96	3	221.67	215.50	11	15,638	0.07%
2023/09/28	8	220.00	12	217.29	219.50	-4	15,485	-0.03%
2023/09/27	9	208.33	5	209.30	211.50	4	15,348	0.03%
2023/09/26	1	208.00	0	0.00	204.00	1	15,546	0.01%
2023/09/25	6	212.75	3	215.50	211.00	3	15,739	0.02%
2023/09/22	2	195.50	2	199.50	201.00	0	15,794	0.00%
2023/09/21	4	190.25	4.2	192.60	195.00	-0.2	15,813	0.00%
2023/09/18	0	0.00	2	190.50	193.00	-2	15,947	-0.01%
2023/09/15	3	203.83	0	0.00	203.50	3	15,915	0.02%
2023/09/13	7	196.14	7	194.50	194.00	0	16,324	0.00%
2023/09/12	3	198.00	4	200.63	200.00	-1	16,419	-0.01%
2023/09/11	4.2	201.93	5	199.80	199.00	-0.8	16,718	0.00%
2023/09/08	1	208.50	1	207.00	208.50	0	16,660	0.00%
2023/09/07	1	209.50	1	213.00	209.50	0	16,783	0.00%
2023/09/06	2	217.50	7	216.43	216.50	-5	16,895	-0.03%
2023/09/05	5	209.00	2	208.75	208.00	3	16,863	0.02%
2023/09/01	4	201.38	13	211.62	201.00	-9	17,167	-0.05%
2023/08/31	0	0.00	1	214.00	215.50	-1	17,119	-0.01%
2023/08/30	2	208.00	2	209.75	208.50	0	17,335	0.00%
2023/08/29	3	202.50	4	202.13	201.00	-1	17,494	-0.01%
2023/08/25	3	206.67	1	210.50	207.00	2	17,578	0.01%
2023/08/24	5	219.70	9.8	217.13	216.50	-4.8	17,675	-0.03%
2023/08/23	4	209.00	5	209.40	209.00	-1	17,478	-0.01%
2023/08/22	4	205.00	1	202.50	201.50	3	17,694	0.02%
2023/08/21	5	202.40	6	202.92	201.50	-1	18,190	-0.01%
2023/08/18	28.8	206.35	30	207.43	203.50	-1.3	18,218	-0.01%
2023/08/17	10	197.25	26	197.87	206.50	-16	17,771	-0.09%
2023/08/16	27	181.83	18	183.33	188.00	9	17,637	0.05%
2023/08/15	7	180.43	9.5	180.34	180.00	-2.5	18,217	-0.01%
2023/08/14	7	174.71	2	173.50	173.50	5	18,299	0.03%
2023/08/11	7.5	177.23	15	175.23	178.50	-7.5	18,279	-0.04%
2023/08/10	6	167.00	3	171.17	166.50	3	18,003	0.02%
2023/08/09	5	178.00	2.6	171.35	179.00	2.4	17,778	0.01%
2023/08/08	4	169.88	2	168.75	172.00	2	17,596	0.01%
2023/08/07	3	166.50	3	165.33	168.00	0	17,423	0.00%
2023/08/04	1	160.00	1	157.00	158.50	0	17,245	0.00%
2023/08/02	3.1	160.05	1.1	164.19	157.50	2	17,111	0.01%
2023/08/01	1.1	171.41	1	164.50	165.00	0.1	16,979	0.00%
2023/07/31	18	174.75	11	170.55	169.50	7	16,856	0.04%
2023/07/28	2	177.02	2	175.75	178.50	0	16,700	0.00%
2023/07/27	27	183.06	26	178.62	176.00	1	16,663	0.01%
2023/07/26	17.1	178.58	43	176.38	174.50	-25.9	16,436	-0.16%
2023/07/25	5	182.81	1	194.00	177.00	4	16,360	0.02%
2023/07/24	13.1	184.87	11	183.23	188.50	2.1	16,090	0.01%
2023/07/21	1	180.06	4	175.88	181.00	-3	15,856	-0.02%
2023/07/20	0	0.00	0.5	175.50	175.50	-0.5	15,743	0.00%
2023/07/19	5.2	173.08	9	174.83	171.50	-3.8	15,678	-0.02%
2023/07/18	8	178.38	10	179.25	178.00	-2	15,619	-0.01%
2023/07/17	6.4	176.86	4	177.50	176.50	2.4	15,444	0.02%
2023/07/14	12	181.21	5	180.50	182.00	7	15,399	0.05%
2023/07/13	2.5	182.00	1	186.00	180.00	1.5	15,223	0.01%
2023/07/12	2	167.75	4	166.88	170.00	-2	15,013	-0.01%
2023/07/11	243	163.85	11	162.18	163.50	232	14,816	1.57%	大買/鉅額交易
2023/07/10	1	154.50	1	150.00	155.00	0	14,581	0.00%
2023/07/07	2	150.00	6	149.83	148.50	-4	14,598	-0.03%
2023/07/06	2	148.25	3.1	149.10	149.00	-1.1	14,706	-0.01%
2023/07/05	15	154.33	10	156.00	154.50	5	14,620	0.03%
2023/07/04	0	0.00	2	153.00	155.50	-2	14,613	-0.01%
2023/07/03	10.1	149.94	6	151.00	153.00	4.1	14,426	0.03%
2023/06/30	4	144.13	2	143.50	146.00	2	14,134	0.01%
2023/06/29	15	139.87	15	137.97	139.00	0	13,829	0.00%
2023/06/28	1	138.50	0	0.00	138.00	1	13,872	0.01%
2023/06/27	0.1	137.50	0	0.00	135.00	0.1	13,928	0.00%
2023/06/26	13.1	140.07	13	138.50	138.50	0.1	13,986	0.00%
2023/06/20	18	144.39	2	141.00	142.00	16	14,126	0.11%
2023/06/19	0	0.00	20	139.65	140.00	-20	14,288	-0.14%
2023/06/16	23	141.78	16	139.03	139.50	7	14,268	0.05%
2023/06/15	16	137.63	25	138.76	138.00	-9	14,089	-0.06%
2023/06/14	11	135.91	13	135.04	134.50	-2	13,778	-0.01%
2023/06/12	3	134.33	1	135.50	135.00	2	13,569	0.01%
2023/06/09	1	138.50	2	139.75	139.00	-1	13,416	-0.01%
2023/06/08	2	133.75	0	0.00	133.00	2	13,188	0.02%
2023/06/07	7	134.43	10	136.00	134.50	-3	13,041	-0.02%
2023/06/06	10	132.45	7	128.36	130.00	3	13,003	0.02%
2023/06/05	2	130.00	6	131.17	133.00	-4	12,873	-0.03%
2023/06/02	7	129.93	7	127.79	128.00	0	12,646	0.00%
2023/06/01	10	123.50	10	124.00	125.00	0	12,322	0.00%
2023/05/31	19	124.08	17	122.00	122.00	2	12,268	0.02%
2023/05/30	11	122.05	12	123.83	125.00	-1	12,147	-0.01%
2023/05/29	10	124.50	3	119.00	121.50	7	12,068	0.06%
2023/05/26	11	124.91	4	124.50	121.50	7	12,263	0.06%
2023/05/25	25	118.46	35	119.99	122.50	-10	11,877	-0.08%
2023/05/24	1	110.50	0	0.00	111.50	1	11,324	0.01%
2023/05/23	12	113.96	2	111.25	110.50	10	11,271	0.09%
2023/05/22	19.1	115.82	36	113.69	113.50	-16.9	11,155	-0.15%
2023/05/19	4	109.50	3	112.67	113.50	1	10,654	0.01%
2023/05/18	1	104.00	6	100.17	103.50	-5	9,916	-0.05%
2023/05/17	5	97.38	7	97.31	97.90	-2	9,528	-0.02%
2023/05/16	1	95.20	0	0.00	95.10	1	9,364	0.01%
2023/05/15	3	95.47	0	0.00	96.70	3	9,348	0.03%
2023/05/12	0	0.00	10	94.53	95.50	-10	9,433	-0.11%
2023/05/10	6	95.98	10	96.89	96.20	-4	9,558	-0.04%
2023/05/09	5	97.44	15	97.61	97.30	-10	9,660	-0.10%
2023/05/08	98	97.51	33	98.02	97.20	65	9,808	0.66%
2023/05/05	4	98.10	0	0.00	98.10	4	9,896	0.04%
2023/05/04	14	96.00	12	96.78	96.70	2	10,067	0.02%
2023/05/03	3	97.00	0	0.00	96.70	3	10,151	0.03%
2023/05/02	2	98.40	3	98.23	98.20	-1	10,195	-0.01%
2023/04/28	9	98.81	3	98.37	98.60	6	10,223	0.06%
2023/04/27	6	98.28	6	98.12	98.50	0	10,153	0.00%
2023/04/26	9	95.39	14	96.84	98.40	-5	10,172	-0.05%
2023/04/25	10	96.60	5	97.76	96.40	5	10,097	0.05%
2023/04/24	2	101.00	2	99.50	101.50	0	10,049	0.00%
2023/04/21	9	98.39	10	98.63	98.20	-1	10,022	-0.01%
2023/04/20	3	99.77	4	100.03	100.00	-1	10,003	-0.01%
2023/04/19	10	102.00	10	103.50	101.50	0	10,094	0.00%
2023/04/18	3	100.67	3	101.83	101.50	0	10,103	0.00%
2023/04/17	12	102.00	10	104.00	102.50	2	10,135	0.02%
2023/04/14	6	100.53	8	100.34	99.20	-2	10,082	-0.02%
2023/04/12	25	103.40	0	0.00	102.50	25	9,937	0.25%
2023/04/11	5	102.50	6	104.08	103.00	-1	9,756	-0.01%
2023/04/10	3	96.90	5	96.40	98.80	-2	9,568	-0.02%
2023/04/06	14	94.04	11	94.25	94.10	3	9,350	0.03%
2023/03/31	7	97.64	7	98.19	97.30	0	9,237	0.00%
2023/03/30	0	0.00	1	98.00	97.80	-1	9,224	-0.01%
2023/03/29	21	97.51	16	97.29	96.70	5	9,142	0.05%
2023/03/28	38	98.39	8	98.26	97.70	30	9,014	0.33%
2023/03/27	3	97.10	9	95.40	98.00	-6	8,784	-0.07%
2023/03/24	8	93.83	8	93.90	94.00	0	8,744	0.00%
2023/03/23	25	94.69	44	94.38	93.20	-19	8,620	-0.22%
2023/03/22	2	96.30	2	95.60	95.40	0	8,401	0.00%
2023/03/21	2	92.40	15	91.71	92.50	-13	7,819	-0.17%
2023/03/20	3	90.10	0	0.00	90.20	3	7,651	0.04%
2023/03/15	5	88.74	5	88.20	88.20	0	7,605	0.00%
2023/03/13	0	0.00	0.2	87.20	89.30	-0.2	7,659	0.00%
2023/03/10	22.2	87.61	2	87.30	87.70	20.2	7,646	0.26%
2023/03/09	15	89.25	10.8	89.18	89.40	4.2	7,705	0.05%
2023/03/08	3.6	92.32	10	92.74	92.50	-6.4	7,507	-0.09%
2023/03/07	2	93.15	7	92.91	93.00	-5	7,641	-0.07%
2023/03/06	0.2	91.08	0	0.00	90.90	0.2	7,540	0.00%
2023/03/02	14	90.14	13	90.03	89.90	1	7,714	0.01%
2023/03/01	8	91.51	6	91.30	90.80	2	7,713	0.03%
2023/02/24	3	91.50	25	91.81	92.10	-22	7,631	-0.29%
2023/02/23	7	88.93	1	88.60	89.00	6	7,430	0.08%
2023/02/22	20	87.10	3	87.10	87.10	17	7,565	0.22%
2023/02/21	2	88.85	14	88.85	88.60	-12	7,570	-0.16%
2023/02/20	7	89.49	2	89.40	88.50	5	7,537	0.07%
2023/02/17	3	86.40	5	86.96	87.70	-2	7,443	-0.03%
2023/02/16	1	88.30	0	0.00	88.10	1	7,570	0.01%
2023/02/15	3	86.43	3	86.97	87.10	0	7,865	0.00%
2023/02/13	1	86.50	0	0.00	86.50	1	8,196	0.01%
2023/02/10	2	85.55	2	85.80	85.10	0	8,434	0.00%
2023/02/08	1	87.40	0	0.00	87.80	1	8,250	0.01%
2023/02/07	9	87.89	8	87.80	88.00	1	8,254	0.01%
2023/02/06	8	89.38	7	90.36	89.50	1	8,203	0.01%
2023/02/03	8	92.75	10	93.28	93.40	-2	8,194	-0.02%
2023/02/02	1	91.20	0	0.00	93.50	1	8,215	0.01%
2023/02/01	5	89.10	5	88.10	89.10	0	8,135	0.00%
2023/01/17	11	88.12	8	87.80	88.00	3	8,342	0.04%
2023/01/13	0	0.00	3	88.63	89.30	-3	8,529	-0.04%
2023/01/12	2	88.70	0	0.00	88.60	2	8,742	0.02%
2023/01/11	10	91.83	1	91.50	90.90	9	8,825	0.10%
2023/01/10	0	0.00	12	92.40	91.80	-12	8,935	-0.13%
2023/01/09	1	90.80	0	0.00	91.00	1	9,201	0.01%
2023/01/06	20	87.15	20	87.50	87.20	0	9,460	0.00%
2023/01/05	13	86.37	13	85.48	85.20	0	9,816	0.00%
2023/01/04	3	86.80	3	86.73	87.00	0	9,979	0.00%
2022/12/30	0	0.00	1	87.80	86.80	-1	10,259	-0.01%
2022/12/23	3	87.23	0	0.00	88.40	3	11,992	0.03%
2022/12/22	22	89.67	9	89.17	89.40	13	12,229	0.11%
2022/12/21	8	90.74	11	90.36	90.20	-3	12,393	-0.02%
2022/12/16	0	0.00	1	94.60	95.70	-1	13,483	-0.01%
2022/12/14	1	96.80	5	96.20	97.00	-4	13,841	-0.03%
2022/12/12	1	95.20	2	94.45	95.50	-1	14,126	-0.01%
2022/12/09	1	96.00	5	96.80	95.50	-4	14,169	-0.03%
2022/12/08	15	95.40	0	0.00	95.20	15	14,202	0.11%
2022/12/07	21	95.96	26	95.88	95.50	-5	14,220	-0.04%
2022/12/06	4	98.70	4	98.20	97.90	0	14,235	0.00%
2022/12/02	6	99.08	5	99.56	99.10	1	14,301	0.01%
2022/12/01	9	99.31	10	100.05	100.50	-1	14,353	-0.01%
2022/11/30	14	97.82	17	97.38	97.50	-3	14,355	-0.02%
2022/11/29	39	98.68	35	97.76	97.50	4	14,502	0.03%
2022/11/25	19	100.14	19	100.18	100.00	0	14,421	0.00%
2022/11/24	0	0.00	2	101.00	100.50	-2	14,483	-0.01%
2022/11/22	4	96.10	4	97.00	97.10	0	14,530	0.00%
2022/11/21	2	98.15	3	99.10	98.50	-1	14,571	-0.01%
2022/11/18	9	98.88	8	98.30	97.10	1	14,534	0.01%
2022/11/15	0	96.90	0	0.00	95.60	0	14,608	0.00%
2022/11/14	0	0.00	5	98.20	97.30	-5	14,948	-0.03%
2022/11/11	15	95.85	10	94.76	94.00	5	15,166	0.03%
2022/11/09	4	90.15	4	90.95	92.00	0	15,278	0.00%
2022/11/08	3	92.00	8	90.45	89.20	-5	15,431	-0.03%
2022/11/07	9	88.69	10	88.62	87.60	-1	15,185	-0.01%
2022/11/04	4	86.58	9	87.76	88.10	-5	15,145	-0.03%
2022/11/03	0	0.00	0	87.40	87.80	0	15,102	0.00%
2022/11/02	1	87.10	0	0.00	88.20	1	15,053	0.01%
2022/11/01	8	86.36	8	86.03	86.50	0	15,093	0.00%
2022/10/31	5	84.22	5.3	84.82	85.60	-0.3	14,949	0.00%
2022/10/28	0	0.00	1	81.90	82.10	-1	14,853	-0.01%
2022/10/27	3.3	80.35	4	79.95	81.50	-0.7	14,807	0.00%
2022/10/26	4	78.10	0	78.20	76.90	4	14,684	0.03%
2022/10/25	3	78.83	6.3	78.77	78.40	-3.3	14,672	-0.02%
2022/10/24	12	81.51	11	80.30	80.00	1	14,785	0.01%
2022/10/21	9	81.27	4	79.95	79.90	5	14,848	0.03%
2022/10/20	13.3	80.92	7	81.69	82.30	6.3	14,883	0.04%
2022/10/19	11	83.81	13	84.71	83.00	-2	14,935	-0.01%
2022/10/18	11	83.69	9	83.51	83.00	2	15,190	0.01%
2022/10/17	6	85.00	7	83.06	84.60	-1	15,263	-0.01%
2022/10/14	3	88.60	0	0.00	88.00	3	15,056	0.02%
2022/10/13	2	93.50	11	90.35	88.80	-9	14,846	-0.06%
2022/10/12	2	87.30	1	90.00	90.50	1	14,838	0.01%
2022/10/11	8	86.30	3	84.30	85.10	5	15,139	0.03%
2022/10/07	13	93.99	11	92.71	91.50	2	15,242	0.01%
2022/10/06	29	95.56	28	94.86	94.80	1	15,505	0.01%
2022/10/05	11	94.18	17	95.10	94.60	-6	15,616	-0.04%
2022/10/04	6	94.70	0	0.00	92.90	6	15,765	0.04%
2022/10/03	10	94.91	10.8	94.09	93.80	-0.8	15,903	-0.01%
2022/09/30	9	91.41	18	91.18	92.80	-9	15,691	-0.06%
2022/09/29	9.3	86.60	3	88.70	86.00	6.3	15,337	0.04%
2022/09/28	0	0.00	36	90.30	89.20	-36	15,337	-0.23%
2022/09/27	2.5	94.52	4	94.30	94.00	-1.5	15,426	-0.01%
2022/09/26	4.1	96.51	4	99.19	97.00	0.1	15,254	0.00%
2022/09/23	3	100.33	4	101.13	102.00	-1	15,044	-0.01%
2022/09/21	2	92.10	3	92.90	93.70	-1	14,786	-0.01%
2022/09/20	0.3	90.80	0.9	90.10	91.10	-0.6	14,894	0.00%
2022/09/19	0.1	89.95	2	90.50	88.10	-1.9	15,034	-0.01%
2022/09/06	4	77.83	0	0.00	77.70	4	15,220	0.03%
2022/09/01	2	81.00	2	81.80	81.00	0	17,967	0.00%
2022/08/25	5	84.14	9	83.52	83.80	-4	18,032	-0.02%
2022/08/24	4	80.98	0	0.00	80.30	4	17,975	0.02%
2022/08/22	4	83.05	9	84.37	82.10	-5	18,094	-0.03%
2022/08/19	1	83.50	6	84.00	83.10	-5	18,040	-0.03%
2022/08/18	0	0.00	24	83.33	83.00	-24	18,263	-0.13%
2022/08/16	3	82.37	8	81.83	82.30	-5	18,279	-0.03%
2022/08/15	2	80.40	2	80.05	80.50	0	18,163	0.00%
2022/08/12	3	78.73	2	80.05	78.60	1	18,131	0.01%
2022/08/11	6	80.17	2	79.70	79.00	4	18,111	0.02%
2022/08/10	0	0.00	1	79.90	79.30	-1	18,135	-0.01%
2022/08/09	4	75.73	3	76.80	77.50	1	17,820	0.01%
2022/08/08	2	73.30	2	69.85	73.90	0	17,699	0.00%
2022/08/05	5	72.04	3	70.70	72.00	2	17,868	0.01%
2022/08/04	4	72.83	3	76.87	72.00	1	17,561	0.01%
2022/08/02	0	0.00	4	80.05	80.40	-4	17,544	-0.02%
2022/07/29	1	81.50	1	82.50	81.30	0	17,828	0.00%
2022/07/28	2	82.50	0	0.00	81.30	2	18,013	0.01%
2022/07/26	0	0.00	3	80.93	80.60	-3	17,962	-0.02%
2022/07/25	21	82.50	2	83.40	82.00	19	18,124	0.10%
2022/07/20	3	82.47	9	82.44	82.00	-6	18,350	-0.03%
2022/07/19	6	79.58	2	80.60	79.30	4	18,343	0.02%
2022/07/18	2	78.80	3	77.77	78.60	-1	18,432	-0.01%
2022/07/15	2	78.80	0	0.00	78.10	2	18,611	0.01%
2022/07/14	70	76.23	31	77.33	78.00	39	18,439	0.21%
2022/07/13	3	73.40	5	74.02	72.80	-2	18,099	-0.01%
2022/07/12	4	69.70	2	71.00	69.30	2	17,954	0.01%
2022/07/08	11	71.79	9	71.78	72.00	2	17,874	0.01%
2022/07/07	11	68.40	9	67.43	69.60	2	17,515	0.01%
2022/07/06	5	66.62	6	66.78	67.80	-1	17,041	-0.01%
2022/07/05	2	65.85	4	68.43	66.70	-2	16,886	-0.01%
2022/07/04	11	64.95	19	65.39	67.80	-8	16,571	-0.05%
2022/07/01	14	71.24	15	73.10	68.50	-1	16,229	-0.01%
2022/06/30	57	77.73	65	78.20	76.10	-8	15,884	-0.05%
2022/06/29	1	84.30	0	0.00	84.50	1	15,899	0.01%
2022/06/28	1	85.60	0	0.00	84.50	1	15,979	0.01%
2022/06/27	4	83.08	4	84.03	85.50	0	16,184	0.00%
2022/06/24	2	84.50	8	82.73	83.00	-6	16,060	-0.04%
2022/06/23	5	80.08	0	0.00	79.50	5	15,859	0.03%
2022/06/22	4	79.70	0	0.00	78.60	4	15,933	0.03%
2022/06/21	4	80.00	10	80.05	80.90	-6	15,950	-0.04%
2022/06/20	10	79.02	2	79.15	78.00	8	16,223	0.05%
2022/06/17	12	79.98	7	81.63	79.70	5	16,427	0.03%
2022/06/16	39	84.51	28	86.11	83.10	11	16,176	0.07%
2022/06/15	15	89.31	7	89.37	87.60	8	16,094	0.05%
2022/06/14	14	89.89	18	90.47	91.00	-4	15,995	-0.03%
2022/06/13	60	93.07	70	92.98	93.70	-10	15,559	-0.06%
2022/06/10	42.5	90.28	41.3	90.21	92.90	1.3	14,723	0.01%
2022/06/09	32	83.44	64	83.20	84.50	-32	13,433	-0.24%
2022/06/08	0	0.00	2	80.90	79.80	-2	13,093	-0.02%
2022/06/07	0	0.00	2	80.10	80.30	-2	13,185	-0.02%
2022/06/02	0.5	81.10	9	81.27	81.10	-8.5	13,452	-0.06%
2022/06/01	3	81.23	3	81.90	81.00	0	13,610	0.00%
2022/05/30	6	79.83	5	79.94	80.90	1	13,569	0.01%
2022/05/27	2	77.30	0	0.00	77.60	2	13,579	0.01%
2022/05/26	22	76.95	16	78.80	76.10	6	13,660	0.04%
2022/05/25	3	79.93	6	79.78	79.80	-3	13,603	-0.02%
2022/05/24	8	81.03	0.1	81.00	79.40	7.9	13,724	0.06%
2022/05/23	2	82.50	252	82.41	81.90	-250	13,716	-1.82%	大賣/鉅額交易
2022/05/20	7	82.06	0	82.40	81.60	7	13,890	0.05%
2022/05/19	5	82.90	0	0.00	82.60	5	14,125	0.04%
2022/05/18	6	87.85	175	86.08	85.40	-169	14,076	-1.20%	大賣/鉅額交易
2022/05/17	8	85.40	1	85.70	87.10	7	14,059	0.05%
2022/05/16	4	86.53	3.1	86.78	86.10	0.9	14,156	0.01%
2022/05/13	1	85.30	0	0.00	85.50	1	14,000	0.01%
2022/05/12	0.2	82.90	15	83.70	82.20	-14.8	13,723	-0.11%
2022/05/11	0	0.00	1	82.90	82.20	-1	13,722	-0.01%
2022/05/10	12	81.23	5	81.30	82.00	7	13,907	0.05%
2022/05/09	7	81.90	8	81.56	83.50	-1	13,933	-0.01%
2022/05/06	13	81.66	4	82.55	81.80	9	14,152	0.06%
2022/05/05	13	86.03	7	87.10	85.00	6	14,313	0.04%
2022/05/04	0	0.00	10	85.35	84.70	-10	14,319	-0.07%
2022/05/03	0	0.00	1	83.40	83.60	-1	14,642	-0.01%
2022/04/29	6	83.97	6.1	83.20	83.00	-0.1	14,949	0.00%
2022/04/28	5	83.84	5	83.10	84.40	0	15,188	0.00%
2022/04/27	4	82.23	3	76.63	82.20	1	15,409	0.01%
2022/04/26	0	0.00	2	80.10	78.90	-2	15,952	-0.01%
2022/04/25	5.1	79.30	1	81.10	78.20	4.1	17,592	0.02%
2022/04/22	14	84.65	5	85.06	83.20	9	18,309	0.05%
2022/04/21	8	87.51	8	88.06	88.60	0	18,150	0.00%
2022/04/20	3	83.67	10.1	83.30	83.90	-7.1	17,843	-0.04%
2022/04/19	1.1	80.94	0	0.00	81.90	1.1	17,777	0.01%
2022/04/15	11	81.39	0	0.00	80.40	11	17,699	0.06%
2022/04/14	1	83.50	7	83.90	84.70	-6	17,725	-0.03%
2022/04/12	1	82.00	1	81.50	81.50	0	17,866	0.00%
2022/04/11	16	82.09	23	82.09	80.60	-7	18,185	-0.04%
2022/04/08	17	84.78	8.1	86.12	84.30	8.9	18,338	0.05%
2022/04/07	2	84.40	2	84.75	83.70	0	18,264	0.00%
2022/04/06	7	87.37	1	87.50	86.50	6	18,269	0.03%
2022/04/01	10	88.44	15	88.91	88.10	-5	18,349	-0.03%
2022/03/31	1	88.00	4	86.35	85.00	-3	18,987	-0.02%
2022/03/30	8	87.28	28	86.89	87.50	-20	19,497	-0.10%
2022/03/29	0	0.00	1	85.80	84.90	-1	19,574	-0.01%
2022/03/28	6.1	84.30	2	84.20	84.10	4.1	19,911	0.02%
2022/03/25	7	84.90	3	84.20	84.30	4	20,157	0.02%
2022/03/24	0	84.10	0	0.00	84.60	0	19,981	0.00%
2022/03/23	6	84.70	7	84.16	84.00	-1	19,952	-0.01%
2022/03/22	1	83.30	11	83.11	83.20	-10	19,614	-0.05%
2022/03/21	1	80.70	0	0.00	81.10	1	19,165	0.01%
2022/03/18	1	80.00	1	79.70	80.20	0	19,076	0.00%
2022/03/17	3	75.50	8	76.58	78.00	-5	18,924	-0.03%
2022/03/16	0	0.00	2	74.80	72.70	-2	18,806	-0.01%
2022/03/15	1	75.00	0	0.00	73.70	1	19,070	0.01%
2022/03/14	3	76.37	0	0.00	76.20	3	19,058	0.02%
2022/03/10	0.3	77.00	2	76.70	77.40	-1.7	19,112	-0.01%
2022/03/09	3	74.20	4	74.20	74.50	-1	19,083	-0.01%
2022/03/08	5.3	73.93	0	0.00	73.00	5.3	19,352	0.03%
2022/03/07	4.2	76.29	6	75.38	75.90	-1.8	19,490	-0.01%
2022/03/04	2	80.60	2	81.00	79.90	0	19,604	0.00%
2022/03/03	2	81.70	0	0.00	81.20	2	19,587	0.01%
2022/03/02	4	81.68	8	83.00	82.00	-4	19,606	-0.02%
2022/03/01	5	83.34	6.1	82.78	83.00	-1.1	19,523	-0.01%
2022/02/25	2	82.00	3	82.53	80.70	-1	19,416	-0.01%
2022/02/24	3	81.13	1	82.80	80.90	2	19,268	0.01%
2022/02/23	4	82.23	3	82.60	82.60	1	19,255	0.01%
2022/02/22	0.5	79.30	1	79.50	79.10	-0.5	19,533	0.00%
2022/02/21	3	82.43	13	82.72	81.50	-10	19,734	-0.05%
2022/02/18	13	82.16	0	0.00	82.30	13	19,605	0.07%
2022/02/17	3	82.57	4	83.33	81.70	-1	19,788	-0.01%
2022/02/16	5	82.32	1	81.70	82.20	4	20,081	0.02%
2022/02/15	2	80.45	3	81.00	79.70	-1	20,243	0.00%
2022/02/14	4	79.88	3	80.00	80.90	1	20,233	0.00%
2022/02/11	1	80.70	6	80.65	80.50	-5	20,318	-0.02%
2022/02/10	15	83.44	2	79.95	80.30	13	20,465	0.06%
2022/02/09	11	82.28	10	81.75	82.00	1	20,238	0.00%
2022/02/08	16	80.43	13	81.06	82.30	3	20,134	0.01%
2022/02/07	12	79.42	6	77.17	79.20	6	20,136	0.03%
2022/01/26	4	75.43	10	74.94	75.30	-6	19,988	-0.03%
2022/01/25	2	76.10	2	74.60	74.60	0	20,253	0.00%
2022/01/24	3	78.90	1	78.30	78.40	2	19,943	0.01%
2022/01/21	6	80.75	4	81.50	79.80	2	19,748	0.01%
2022/01/20	13	85.35	4	86.13	84.20	9	19,449	0.05%
2022/01/19	11	85.59	15	84.80	88.50	-4	19,270	-0.02%
2022/01/18	19	84.45	23	84.01	86.50	-4	18,766	-0.02%
2022/01/17	6	79.07	23	80.22	81.90	-17	17,478	-0.10%
2022/01/14	11	72.15	0	0.00	74.60	11	17,043	0.06%
2022/01/13	0.1	73.80	0	0.00	73.40	0.1	17,029	0.00%
2022/01/12	0	0.00	1	73.00	73.10	-1	17,087	-0.01%
2022/01/11	1	73.40	0	0.00	73.00	1	17,225	0.01%
2022/01/10	0	0.00	4	73.78	74.40	-4	17,230	-0.02%
2022/01/07	1	73.30	0	0.00	73.80	1	17,320	0.01%
2022/01/05	7	77.50	4	79.98	76.90	3	17,223	0.02%
2022/01/04	11	78.67	14	80.24	79.80	-3	17,119	-0.02%
2022/01/03	1	78.00	3	78.03	78.40	-2	17,047	-0.01%
2021/12/29	1	76.50	0	0.00	77.00	1	17,188	0.01%
2021/12/28	6	75.80	149	76.37	75.30	-143	17,376	-0.82%	大賣/鉅額交易
2021/12/27	192	82.12	39	79.56	76.80	153	17,290	0.88%	大買/鉅額交易
2021/12/24	10	79.26	24.2	78.68	79.50	-14.2	16,521	-0.09%
2021/12/23	11	77.34	5	77.86	76.10	6	16,079	0.04%
2021/12/22	11	75.67	10	76.10	76.80	1	16,097	0.01%
2021/12/21	2	73.95	15	74.47	74.80	-13	16,350	-0.08%
2021/12/17	2	71.70	2	71.60	71.80	0	17,353	0.00%
2021/12/16	4	72.65	4	72.75	72.90	0	18,473	0.00%
2021/12/15	1	70.80	0	0.00	71.20	1	18,797	0.01%
2021/12/14	1	70.60	5	70.00	69.70	-4	19,915	-0.02%
2021/12/13	12	71.52	13	70.91	70.80	-1	19,967	-0.01%
2021/12/10	9	72.13	2	71.80	71.80	7	20,003	0.03%
2021/12/09	11	73.95	29	74.53	71.80	-18	20,153	-0.09%
2021/12/08	5	71.80	0	0.00	71.70	5	20,243	0.02%
2021/12/07	12	72.08	10	71.60	71.40	2	20,510	0.01%
2021/12/06	5	72.16	16	71.97	71.50	-11	20,847	-0.05%
2021/12/03	31	73.72	0	0.00	73.10	31	21,083	0.15%
2021/12/02	14	74.83	15	74.75	73.40	-1	21,248	0.00%
2021/12/01	4	73.55	7	74.03	74.80	-3	21,001	-0.01%
2021/11/30	12	72.28	3	72.03	71.90	9	20,871	0.04%
2021/11/29	7	68.73	10	69.22	70.20	-3	20,898	-0.01%
2021/11/26	3	69.20	4	69.05	68.60	-1	21,168	0.00%
2021/11/25	0	0.00	6	71.20	70.60	-6	21,544	-0.03%
2021/11/24	4	70.90	2	71.90	71.70	2	21,825	0.01%
2021/11/23	2	69.50	7	70.63	69.50	-5	22,059	-0.02%
2021/11/22	5	71.40	2	71.55	71.20	3	22,250	0.01%
2021/11/19	9	72.24	19	72.82	72.00	-10	22,468	-0.04%
2021/11/18	16	77.84	11.5	76.41	74.30	4.5	22,692	0.02%
2021/11/17	5	75.96	7.6	75.81	76.60	-2.6	22,937	-0.01%
2021/11/16	14	76.73	25	76.20	76.10	-11	23,234	-0.05%
2021/11/15	41.1	76.39	38	76.58	77.10	3.1	23,129	0.01%
2021/11/12	10	72.35	13	72.82	72.90	-3	22,814	-0.01%
2021/11/11	1	70.10	1	70.60	70.30	0	22,494	0.00%
2021/11/10	3	69.40	23	69.69	69.30	-20	22,421	-0.09%
2021/11/09	26	71.60	4	71.40	71.40	22	22,333	0.10%
2021/11/08	3	70.23	4	70.23	68.90	-1	22,056	0.00%
2021/11/05	11	70.94	10	70.19	69.80	1	22,045	0.00%
2021/11/04	11	70.59	39	71.23	70.50	-28	21,995	-0.13%
2021/11/03	6	68.57	4	68.35	69.20	2	21,721	0.01%
2021/11/02	44	68.74	7	68.27	68.70	37	21,595	0.17%
2021/11/01	2	66.65	2	66.80	66.80	0	21,179	0.00%
2021/10/29	1	66.40	0	0.00	66.40	1	21,456	0.00%
2021/10/28	4	66.28	2.1	66.61	66.10	1.9	21,356	0.01%
2021/10/27	5	66.64	5	66.80	66.50	0	21,276	0.00%
2021/10/26	2	67.90	14	68.36	66.10	-12	21,051	-0.06%
2021/10/25	13	66.90	5	67.20	67.60	8	20,900	0.04%
2021/10/22	8	69.65	13	68.09	69.50	-5	20,581	-0.02%
2021/10/21	7	65.33	11	65.83	65.40	-4	20,217	-0.02%
2021/10/20	2	65.70	4	66.00	65.60	-2	20,230	-0.01%
2021/10/19	18	65.94	24	66.07	65.20	-6	20,243	-0.03%
2021/10/18	11	64.82	0	0.00	64.00	11	20,262	0.05%
2021/10/15	3	65.67	8	65.83	65.40	-5	20,318	-0.02%
2021/10/14	11	64.29	8	65.00	63.60	3	20,393	0.01%
2021/10/13	9	64.61	7	65.90	63.50	2	20,486	0.01%
2021/10/12	5	66.90	5	67.48	66.50	0	20,602	0.00%
2021/10/08	18.1	67.56	14	67.73	67.20	4.1	20,877	0.02%
2021/10/07	3	65.43	4	65.78	66.20	-1	20,748	0.00%
2021/10/06	6	63.25	5	64.84	61.90	1	20,929	0.00%
2021/10/05	6	64.82	6	64.98	65.30	0	21,158	0.00%
2021/10/04	2	63.00	5	62.14	61.10	-3	21,377	-0.01%
2021/10/01	11	63.47	7	61.93	62.00	4	21,852	0.02%
2021/09/30	8	65.16	8	64.85	65.00	0	22,125	0.00%
2021/09/29	7	65.33	10	66.35	64.40	-3	22,091	-0.01%
2021/09/28	20	66.78	10	66.45	68.30	10	21,963	0.05%
2021/09/27	29	68.29	10.1	68.25	67.80	18.9	21,377	0.09%
2021/09/24	10.1	74.27	4.1	73.71	73.20	6	20,841	0.03%
2021/09/23	62	76.82	72	76.29	75.20	-10	20,504	-0.05%
2021/09/22	39.1	72.55	31	72.54	74.00	8.1	19,655	0.04%
2021/09/17	49	72.86	77	73.61	74.00	-28	19,780	-0.14%
2021/09/16	0	0.00	1	67.10	68.10	-1	19,538	-0.01%
2021/09/15	3	66.87	2	67.60	67.90	1	20,570	0.00%
2021/09/14	10	67.18	17.1	66.66	67.10	-7.1	21,067	-0.03%
2021/09/13	4	68.38	4	68.10	66.80	0	21,772	0.00%
2021/09/10	15	70.96	8	70.30	71.40	7	22,090	0.03%
2021/09/09	2	67.60	4	67.98	69.00	-2	22,192	-0.01%
2021/09/08	4	64.95	11	63.40	63.40	-7	21,866	-0.03%
2021/09/07	16	67.73	14	68.13	67.50	2	21,743	0.01%
2021/09/06	0	0.00	3	71.10	71.00	-3	21,739	-0.01%
2021/09/03	2	71.75	2	71.90	72.80	0	22,282	0.00%
2021/09/02	6	73.45	5	73.36	71.80	1	22,925	0.00%
2021/09/01	9	72.99	4	72.63	73.90	5	22,892	0.02%
2021/08/31	14	72.24	7	71.43	73.50	7	22,774	0.03%
2021/08/30	4	69.95	4	69.85	70.20	0	22,515	0.00%
2021/08/27	11	68.55	13	68.35	67.00	-2	22,888	-0.01%
2021/08/26	6	71.66	3	72.87	71.00	3	22,684	0.01%
2021/08/25	9	72.69	8	72.79	73.60	1	22,699	0.00%
2021/08/24	5	71.24	4	72.70	71.90	1	22,793	0.00%
2021/08/23	12	68.48	11	68.12	68.40	1	22,466	0.00%
2021/08/20	1	62.40	6	67.20	68.30	-5	21,927	-0.02%
2021/08/19	2	62.90	2	62.60	62.10	0	21,540	0.00%
2021/08/18	4	61.95	3	62.20	64.20	1	21,563	0.00%
2021/08/17	1	60.00	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	0.00	5	60.82	61.80	-5	21,904	-0.02%
2021/08/13	1	63.20	15	64.05	63.00	-14	22,091	-0.06%
2021/08/11	1	66.80	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	67.70	1	68.30	67.60	0	22,891	0.00%
2021/08/09	15	73.17	0.1	71.80	69.80	14.9	23,158	0.06%
2021/08/05	1	71.90	2	71.60	71.60	-1	23,597	0.00%
2021/08/04	21	75.85	16.1	73.40	72.90	4.9	23,730	0.02%
2021/08/03	3	73.30	30	73.40	72.80	-27	23,608	-0.11%
2021/08/02	33	71.55	0	0.00	72.60	33	23,615	0.14%
2021/07/30	1.2	71.82	0	0.00	71.50	1.2	23,555	0.01%
2021/07/27	1	73.90	0	0.00	73.00	1	23,608	0.00%
2021/07/26	1	75.70	1	75.40	75.80	0	23,587	0.00%
2021/07/23	2	74.90	12	75.08	73.70	-10	23,536	-0.04%
2021/07/22	30	75.58	19.1	75.65	75.60	10.9	23,612	0.05%
2021/07/21	1	74.00	0	0.00	74.00	1	23,653	0.00%
2021/07/20	1	73.20	3	73.90	74.90	-2	23,966	-0.01%
2021/07/19	2	76.65	1	77.90	75.50	1	24,015	0.00%
2021/07/16	18	77.63	4	76.92	77.40	14	23,986	0.06%
2021/07/15	7	76.69	22.1	78.23	77.90	-15.1	23,945	-0.06%
2021/07/14	2	78.86	6	79.55	80.10	-4	23,673	-0.02%
2021/07/13	19	80.59	7	81.17	79.50	12	23,558	0.05%
2021/07/12	16	80.53	5	80.04	80.00	11	23,234	0.05%
2021/07/09	9	78.16	20.1	78.17	77.10	-11.1	22,821	-0.05%
2021/07/08	48.2	75.05	65	74.10	77.90	-16.8	22,565	-0.07%
2021/07/07	32	72.76	53.1	74.31	71.50	-21.1	22,038	-0.10%
2021/07/06	45.1	70.31	10	69.77	70.50	35.1	21,536	0.16%
2021/07/05	6.2	70.37	12	69.66	69.00	-5.9	21,469	-0.03%
2021/07/01	2	66.10	1	65.80	66.90	1	21,323	0.00%
2021/06/30	6	67.52	2	67.45	66.90	4	21,245	0.02%
2021/06/29	13	67.60	8.6	68.63	68.60	4.4	21,157	0.02%
2021/06/28	8	68.95	10.4	68.13	68.50	-2.4	20,979	-0.01%
2021/06/25	26.6	69.47	27	69.81	67.50	-0.4	20,524	0.00%
2021/06/24	24.1	66.16	21	66.34	66.60	3.1	19,750	0.02%
2021/06/23	6	64.68	25	63.54	67.30	-19	18,688	-0.10%
2021/06/22	37.4	62.99	14.5	61.36	61.20	22.9	18,167	0.13%
2021/06/21	5	61.88	7	60.60	62.20	-2	17,304	-0.01%
2021/06/18	5	60.06	13	59.80	58.20	-8	16,717	-0.05%
2021/06/17	1	59.30	0	0.00	59.30	1	16,341	0.01%
2021/06/16	0	0.00	1	59.50	58.90	-1	16,350	-0.01%
2021/06/15	9.5	59.45	3	59.73	59.60	6.5	16,266	0.04%
2021/06/11	7	59.56	14	60.14	58.70	-7	16,170	-0.04%
2021/06/10	6	59.18	18	59.59	61.50	-12	15,582	-0.08%
2021/06/09	5	58.76	7	57.57	57.00	-2	14,780	-0.01%
2021/06/08	3	57.50	24	56.87	58.00	-21	14,714	-0.14%
2021/06/07	1	55.70	3	56.70	57.10	-2	14,632	-0.01%
2021/06/04	11	58.24	12	57.41	55.60	-1	14,561	-0.01%
2021/06/03	5	57.00	13	57.42	57.60	-8	14,382	-0.06%
2021/06/02	2	56.55	6	56.67	57.40	-4	15,129	-0.03%
2021/06/01	16	56.86	17	57.03	57.10	-1	15,199	-0.01%
2021/05/31	24	54.81	4.2	54.95	55.20	19.8	15,227	0.13%
2021/05/28	1	53.00	2	52.75	53.10	-1	15,469	-0.01%
2021/05/27	5	52.52	3	51.70	52.50	2	15,987	0.01%
2021/05/26	3	53.50	1	53.60	53.10	2	16,018	0.01%
2021/05/25	43	54.90	3	54.50	53.70	40	16,292	0.25%
2021/05/24	0	0.00	7	52.03	52.40	-7	16,165	-0.04%
2021/05/21	6	51.65	5	50.60	51.00	1	16,101	0.01%
2021/05/20	20	50.90	69	49.96	49.15	-49	16,063	-0.31%
2021/05/19	2	50.40	1	50.50	50.80	1	16,355	0.01%
2021/05/18	6	49.83	5	48.77	50.50	1	16,269	0.01%
2021/05/17	11	45.37	11	45.64	48.25	0	16,002	0.00%
2021/05/13	0	0.00	10.3	42.48	43.85	-10.3	15,454	-0.07%
2021/05/12	0	0.00	1	41.85	41.85	-1	15,261	-0.01%
2021/05/11	1	46.15	11	48.75	46.50	-10	15,083	-0.07%
2021/05/10	2	50.10	0	0.00	51.00	2	14,954	0.01%
2021/05/07	1	49.95	0	0.00	50.00	1	15,094	0.01%
2021/05/05	3	48.75	1	47.60	49.45	2	15,640	0.01%
2021/05/04	11	50.09	5	53.00	48.60	6	15,717	0.04%
2021/05/03	0	0.00	6	53.37	52.40	-6	15,715	-0.04%
2021/04/28	15	54.70	1	54.50	54.40	14	15,954	0.09%
2021/04/27	5	55.70	5	55.60	55.20	0	16,104	0.00%
2021/04/26	14	57.47	4	57.70	57.60	10	16,107	0.06%
2021/04/23	2	56.00	5	56.34	56.80	-3	16,313	-0.02%
2021/04/22	7	55.64	4	56.15	54.50	3	17,306	0.02%
2021/04/21	0	0.00	12	56.35	55.80	-12	18,548	-0.06%
2021/04/20	1	55.40	2	55.45	55.60	-1	18,986	-0.01%
2021/04/19	8	54.49	13	54.98	55.00	-5	19,073	-0.03%
2021/04/16	9	54.66	3	54.50	54.50	6	19,226	0.03%
2021/04/15	0	0.00	4	52.78	53.30	-4	19,540	-0.02%
2021/04/14	9	51.36	33	51.76	52.10	-24	20,165	-0.12%
2021/04/13	4	53.85	0.8	54.30	53.30	3.2	20,424	0.02%
2021/04/12	10	55.10	0	0.00	55.10	10	20,580	0.05%
2021/04/09	2	55.65	6	55.63	55.60	-4	20,790	-0.02%
2021/04/08	4.8	56.30	0	0.00	56.30	4.8	20,714	0.02%
2021/04/07	0	0.00	1	55.10	55.20	-1	20,671	0.00%
2021/04/06	2	54.90	1	54.60	55.00	1	20,774	0.00%
2021/04/01	14	55.86	18	56.58	55.10	-4	20,871	-0.02%
2021/03/31	10	55.70	13	55.74	56.20	-3	20,914	-0.01%
2021/03/30	6	54.82	1	54.60	55.20	5	20,906	0.02%
2021/03/29	7	54.80	1	54.90	54.70	6	21,165	0.03%
2021/03/26	2	55.10	5.5	54.87	55.00	-3.5	21,781	-0.02%
2021/03/25	4	54.93	2	55.20	54.90	2	22,481	0.01%
2021/03/24	2	55.10	6	55.60	55.80	-4	23,017	-0.02%
2021/03/23	7	55.50	14	55.91	55.20	-7	24,177	-0.03%
2021/03/22	0	0.00	1	54.20	54.50	-1	25,564	0.00%
2021/03/19	9.1	54.59	1	55.10	54.90	8.1	26,379	0.03%
2021/03/18	2	55.25	1	55.40	55.40	1	26,682	0.00%
2021/03/17	13	55.19	9	54.92	55.20	4	26,843	0.01%
2021/03/16	3	56.07	0	0.00	56.00	3	26,959	0.01%
2021/03/15	2	56.75	6	56.97	56.60	-4	27,473	-0.01%
2021/03/12	2	57.00	11	58.26	56.80	-9	28,315	-0.03%
2021/03/11	4	56.23	5	56.46	57.20	-1	28,314	0.00%
2021/03/10	12.5	56.86	13	56.16	55.80	-0.5	28,369	0.00%
2021/03/09	27	56.89	23	56.58	56.10	4	28,478	0.01%
2021/03/08	41	58.72	32	58.79	58.50	9	28,130	0.03%
2021/03/05	4.3	57.02	8	56.19	57.40	-3.7	27,418	-0.01%
2021/03/04	12	55.91	23	55.47	55.20	-11	27,432	-0.04%
2021/03/03	11	55.52	6	55.62	56.00	5	27,244	0.02%
2021/03/02	12	56.17	26	56.54	56.90	-14	27,361	-0.05%
2021/02/26	7	54.36	8	54.36	54.20	-1	27,598	0.00%
2021/02/25	44	57.12	24	56.55	55.90	20	28,817	0.07%
2021/02/24	11	56.05	13	55.82	56.20	-2	28,672	-0.01%
2021/02/23	7	54.80	10	54.85	54.60	-3	28,567	-0.01%
2021/02/22	7	55.29	6	56.30	55.30	1	29,133	0.00%
2021/02/19	13	55.89	18	55.88	55.20	-5	29,472	-0.02%
2021/02/18	14	54.66	3	55.23	54.70	11	29,370	0.04%
2021/02/17	1	55.70	12	54.43	55.10	-11	29,266	-0.04%
2021/02/05	8	52.43	9	53.16	52.40	-1	29,022	0.00%
2021/02/04	5	51.74	6	52.53	52.60	-1	29,098	0.00%
2021/02/03	13	52.18	2	52.70	51.80	11	29,153	0.04%
2021/02/02	2	51.95	0	0.00	52.30	2	29,241	0.01%
2021/02/01	11	51.44	9	51.34	51.70	2	29,392	0.01%
2021/01/29	4	53.03	2	54.00	52.10	2	29,399	0.01%
2021/01/28	13	53.82	43	54.23	54.00	-30	29,365	-0.10%
2021/01/27	4	54.45	2.2	54.37	54.30	1.8	29,304	0.01%
2021/01/26	3	52.77	6	52.98	52.60	-3	29,082	-0.01%
2021/01/25	10	51.99	10	51.84	52.10	0	29,081	0.00%
2021/01/22	9	52.73	2	53.00	53.30	7	29,043	0.02%
2021/01/21	29.2	52.26	9.3	52.14	51.90	20	29,111	0.07%
2021/01/20	21	52.49	3	53.37	51.80	18	29,221	0.06%
2021/01/19	7	55.83	20	55.84	54.90	-13	29,169	-0.04%
2021/01/18	35.3	58.02	8	57.99	56.00	27.3	29,279	0.09%
2021/01/15	24	59.33	33	59.89	57.20	-9	28,862	-0.03%
2021/01/14	35	58.62	82	59.10	58.60	-47	28,001	-0.17%
2021/01/13	2	55.00	23.2	54.12	55.80	-21.2	27,286	-0.08%
2021/01/12	9.2	51.80	3	51.83	51.90	6.2	27,793	0.02%
2021/01/11	7	51.29	2	51.50	51.30	5	29,346	0.02%
2021/01/08	24	54.25	13	54.68	52.80	11	29,446	0.04%
2021/01/07	3	55.03	13	55.53	54.80	-10	29,322	-0.03%
2021/01/06	4	53.73	34	53.52	54.40	-30	28,939	-0.10%
2021/01/05	12	52.31	9	52.92	52.90	3	28,551	0.01%
2021/01/04	15	51.77	2	52.50	51.90	13	28,438	0.05%
2020/12/31	4	50.50	1	50.30	50.50	3	28,400	0.01%
2020/12/30	6	51.07	0	0.00	50.90	6	28,752	0.02%
2020/12/28	11	50.62	1	51.20	50.60	10	28,837	0.03%
2020/12/25	7	50.84	7	50.96	50.90	0	28,916	0.00%
2020/12/24	15	51.59	1	52.10	51.80	14	29,015	0.05%
2020/12/23	2	52.05	6	52.50	51.70	-4	29,190	-0.01%
2020/12/22	68	54.72	51	54.61	51.50	17	29,768	0.06%
2020/12/21	38	57.47	68	56.94	56.70	-30	29,556	-0.10%
2020/12/18	13	56.22	6	56.22	56.20	7	29,020	0.02%
2020/12/17	21	56.30	68	56.50	55.30	-47	28,672	-0.16%
2020/12/16	76	55.58	135	55.52	56.30	-59	27,633	-0.21%	大賣/
2020/12/15	67	52.80	45	52.92	51.70	22	26,277	0.08%
2020/12/14	31	52.41	38	52.62	52.30	-7	25,856	-0.03%
2020/12/11	10	50.92	6	50.55	51.30	4	25,771	0.02%
2020/12/10	16	50.93	13	52.24	50.30	3	25,930	0.01%
2020/12/09	34	52.37	14	53.23	52.00	20	25,920	0.08%
2020/12/08	16	52.23	42	51.75	52.20	-26	25,644	-0.10%
2020/12/07	0	0.00	10	51.00	50.10	-10	25,214	-0.04%
2020/12/04	25	49.72	1	50.40	49.50	24	25,529	0.09%
2020/12/03	24	50.34	19	49.99	50.80	5	25,769	0.02%
2020/12/02	16	50.13	10	50.90	49.75	6	26,120	0.02%
2020/12/01	33	50.43	18	50.53	50.50	15	26,385	0.06%
2020/11/30	23	51.76	2	52.30	51.60	21	26,717	0.08%
2020/11/27	20	51.42	43	51.59	51.80	-23	27,004	-0.09%
2020/11/26	32.1	51.29	44	51.32	50.50	-11.9	27,466	-0.04%
2020/11/25	52	52.08	39	51.39	50.20	13	27,248	0.05%
2020/11/24	31	51.25	45.4	51.25	51.30	-14.4	27,467	-0.05%
2020/11/23	8	48.81	6	48.58	48.50	2	27,037	0.01%
2020/11/19	4	48.20	15	48.16	47.60	-11	28,676	-0.04%
2020/11/18	17	46.93	422	46.43	47.45	-405	30,627	-1.32%	大賣/鉅額交易
2020/11/17	13	45.55	24	45.31	45.45	-11	31,153	-0.04%
2020/11/16	2	44.05	6	44.59	44.35	-4	32,848	-0.01%
2020/11/13	0	0.00	1	44.00	44.10	-1	34,025	0.00%
2020/11/12	2	44.15	4	44.50	44.45	-2	35,252	-0.01%
2020/11/10	29	44.73	0	0.00	44.00	29	38,066	0.08%
2020/11/09	3	44.18	23	44.60	44.90	-20	41,214	-0.05%
2020/11/06	5	44.65	18	44.73	44.30	-13	42,827	-0.03%
2020/11/05	25	44.71	0	0.00	44.40	25	43,410	0.06%
2020/11/04	9	44.98	12	45.23	45.15	-3	44,703	-0.01%
2020/11/03	10	44.03	19	44.50	44.85	-9	45,064	-0.02%
2020/11/02	44	43.20	7	43.44	43.20	37	45,504	0.08%
2020/10/30	3	44.52	2	44.53	43.95	1	46,417	0.00%
2020/10/29	7.4	44.81	6	43.56	44.95	1.4	46,758	0.00%
2020/10/28	10	44.43	10	45.01	44.55	0	46,990	0.00%
2020/10/27	11	45.58	20	45.45	45.80	-9	47,118	-0.02%
2020/10/26	10	46.41	7	46.73	46.10	3	47,493	0.01%
2020/10/23	9	47.63	7	47.79	47.60	2	48,034	0.00%
2020/10/22	9	48.46	8	48.18	48.05	1	48,619	0.00%
2020/10/21	90	50.37	146	50.07	48.95	-56	49,101	-0.11%	大賣/
2020/10/20	60	50.69	45	50.21	51.20	15	49,549	0.03%
2020/10/19	527	50.32	67	50.67	50.90	460	49,388	0.93%	大買/鉅額交易
2020/10/16	0	0.00	3	47.15	46.35	-3	48,913	-0.01%
2020/10/15	16	46.23	1	47.20	45.95	15	49,896	0.03%
2020/10/14	0	0.00	2	46.30	47.35	-2	51,513	0.00%
2020/10/13	1	45.40	1	45.20	45.40	0	53,410	0.00%
2020/10/12	3	45.83	1	45.55	45.40	2	54,813	0.00%
2020/10/08	2	46.10	3	46.27	46.20	-1	56,601	0.00%
2020/10/07	25	46.25	23	45.88	45.85	2	57,105	0.00%
2020/10/05	0	0.00	3	44.45	45.35	-3	58,930	-0.01%
2020/09/30	8	44.69	6	44.36	44.60	2	59,080	0.00%
2020/09/29	0	0.00	11	45.35	45.35	-11	59,132	-0.02%
2020/09/28	3	45.10	7	44.63	44.50	-4	59,409	-0.01%
2020/09/25	34	43.91	34	44.63	43.95	0	60,014	0.00%
2020/09/24	5	47.01	3	46.72	47.00	2	60,188	0.00%
2020/09/23	10	47.22	1	47.40	46.30	9	59,961	0.02%
2020/09/22	7	47.29	6	47.53	47.30	1	60,325	0.00%
2020/09/21	12	48.48	2	48.78	48.20	10	61,168	0.02%
2020/09/18	9	48.97	5	49.08	49.40	4	61,286	0.01%
2020/09/17	36	48.68	4	48.28	48.50	32	61,454	0.05%
2020/09/15	7	49.92	7	49.64	49.15	0	61,668	0.00%
2020/09/14	3	49.77	2	50.15	49.60	1	61,621	0.00%
2020/09/11	4	49.35	3	49.58	48.85	1	62,002	0.00%
2020/09/10	8	49.89	13	50.36	49.70	-5	63,001	-0.01%
2020/09/09	11	50.97	3	51.27	50.70	8	63,631	0.01%
2020/09/08	3	51.70	3	51.93	50.60	0	63,687	0.00%
2020/09/07	15	52.75	12	53.34	51.80	3	63,840	0.00%
2020/09/04	8	53.58	19	53.72	54.80	-11	63,910	-0.02%
2020/09/03	26	54.90	5	54.84	53.90	21	64,048	0.03%
2020/09/02	14	53.73	10	53.85	53.80	4	64,353	0.01%
2020/09/01	4	53.40	7	52.43	53.10	-3	64,129	0.00%
2020/08/31	3	52.03	3	52.20	51.40	0	63,696	0.00%
2020/08/28	26	52.70	20	53.05	51.80	6	63,696	0.01%
2020/08/27	13	54.57	18	54.79	55.10	-5	63,450	-0.01%
2020/08/26	14	54.54	12	54.61	53.90	2	63,286	0.00%
2020/08/25	36	54.97	29	54.36	54.00	7	62,944	0.01%
2020/08/24	70	57.73	52	57.60	55.20	18	62,792	0.03%
2020/08/21	8	56.90	14	56.86	57.40	-6	61,011	-0.01%
2020/08/20	35	54.60	36	54.46	52.20	-1	62,227	0.00%
2020/08/19	42	56.49	35	56.70	56.60	7	61,656	0.01%
2020/08/18	17	54.52	27	54.88	56.20	-10	61,108	-0.02%
2020/08/17	21	53.69	21	53.63	53.10	0	60,793	0.00%
2020/08/14	68	52.49	70	52.18	53.10	-2	60,487	0.00%
2020/08/13	68	50.32	82	50.38	52.20	-14	58,936	-0.02%
2020/08/12	21	46.51	14	46.43	48.20	7	56,215	0.01%
2020/08/11	17	43.76	17	43.83	43.85	0	55,202	0.00%
2020/08/10	12	44.09	13	45.11	43.60	-1	55,347	0.00%
2020/08/07	10	42.37	11	42.30	42.10	-1	54,708	0.00%
2020/08/06	12	41.65	6	41.97	41.40	6	55,555	0.01%
2020/08/05	40	42.38	44	41.60	42.70	-4	55,729	-0.01%
2020/08/04	5	40.73	1	40.45	40.35	4	55,561	0.01%
2020/08/03	2	41.38	2	41.00	41.20	0	55,548	0.00%
2020/07/31	7	40.34	3	40.37	40.30	4	55,641	0.01%
2020/07/30	27	41.01	25	40.84	40.80	2	56,159	0.00%
2020/07/29	36	41.36	31	42.23	40.55	5	56,588	0.01%
2020/07/28	7	42.36	18	42.75	42.50	-11	56,594	-0.02%
2020/07/27	12	42.08	13	42.97	42.15	-1	56,788	0.00%
2020/07/24	18	41.89	7	42.75	41.55	11	56,984	0.02%
2020/07/23	13	43.45	15	43.42	43.75	-2	57,673	0.00%
2020/07/22	23	43.23	17	42.85	42.30	6	58,198	0.01%
2020/07/21	14	42.08	13	42.08	41.80	1	57,408	0.00%
2020/07/20	19	40.25	20	39.75	41.90	-1	57,098	0.00%
2020/07/17	8	39.11	20	39.03	38.10	-12	56,222	-0.02%
2020/07/16	36	38.08	35	37.73	38.80	1	54,977	0.00%
2020/07/15	30	37.40	48	37.50	36.55	-18	54,307	-0.03%
2020/07/14	9	35.83	11	35.91	35.65	-2	54,106	0.00%
2020/07/13	200	36.32	54	35.93	36.50	146	54,451	0.27%	大買/鉅額交易
2020/07/10	9	32.87	90	33.71	33.90	-81	54,216	-0.15%
2020/07/09	11	33.96	7	34.17	33.65	4	54,678	0.01%
2020/07/08	0	0.00	8	34.19	34.20	-8	55,282	-0.01%
2020/07/07	4	34.33	129	33.98	33.70	-125	55,943	-0.22%	大賣/鉅額交易
2020/07/06	16	35.55	21	35.46	35.15	-5	56,323	-0.01%
2020/07/03	7	34.46	62	34.68	34.50	-55	56,313	-0.10%
2020/07/02	2	33.38	0	0.00	33.20	2	55,775	0.00%
2020/07/01	18	33.88	10	33.74	33.40	8	56,138	0.01%
2020/06/30	12	33.78	32	33.65	33.60	-20	57,055	-0.04%
2020/06/29	54	32.16	40	31.50	32.10	14	57,793	0.02%
2020/06/24	0	0.00	4	31.90	32.00	-4	59,076	-0.01%
2020/06/23	21	31.71	5	31.69	31.65	16	60,318	0.03%
2020/06/22	26	32.54	6	32.84	32.05	20	60,822	0.03%
2020/06/19	2	33.45	0	0.00	33.30	2	61,315	0.00%
2020/06/18	13	32.95	6	33.07	33.15	7	61,646	0.01%
2020/06/17	15	33.66	4	33.84	33.20	11	61,513	0.02%
2020/06/16	20	33.05	30	33.47	34.25	-10	61,513	-0.02%
2020/06/15	11	31.85	5	31.50	31.15	6	61,691	0.01%
2020/06/12	11	32.56	13	32.81	32.45	-2	63,144	0.00%
2020/06/11	6	33.28	3	33.40	33.75	3	64,561	0.00%
2020/06/10	42	33.21	14	33.32	33.10	28	65,914	0.04%
2020/06/09	20	34.15	9	34.27	33.90	11	67,752	0.02%
2020/06/08	33	34.43	17	34.80	33.95	16	68,454	0.02%
2020/06/05	7	35.00	2	35.30	35.00	5	70,044	0.01%
2020/06/04	15	35.29	32	35.39	35.00	-17	71,378	-0.02%
2020/06/03	74	35.16	16	35.14	35.25	58	72,543	0.08%
2020/06/02	22	36.94	4	37.58	36.10	18	73,155	0.02%
2020/06/01	7	37.75	11	37.65	37.80	-4	73,512	-0.01%
2020/05/29	18	37.09	18	37.14	37.25	0	74,101	0.00%
2020/05/28	29	37.68	26	37.14	37.00	3	74,253	0.00%
2020/05/27	63	38.18	43	38.40	36.90	20	73,667	0.03%
2020/05/26	4	36.36	23	35.38	36.45	-19	71,644	-0.03%
2020/05/25	22	32.62	24	32.69	33.15	-2	70,485	0.00%
2020/05/22	14	34.00	21	33.91	33.35	-7	69,924	-0.01%
2020/05/21	12	33.45	31	33.65	33.65	-19	69,183	-0.03%
2020/05/20	34	32.99	3	33.20	32.70	31	68,662	0.05%
2020/05/19	12	33.04	19	33.12	33.50	-7	68,360	-0.01%
2020/05/18	37	32.74	30	32.99	32.30	7	67,883	0.01%
2020/05/15	28	33.93	30	33.50	34.10	-2	67,270	0.00%
2020/05/14	5	33.65	4	34.04	32.55	1	66,571	0.00%
2020/05/13	37	34.53	325	34.73	33.60	-288	66,131	-0.44%	大賣/鉅額交易
2020/05/12	11	34.05	15	33.80	34.50	-4	65,016	-0.01%
2020/05/11	16	33.99	10	34.04	33.25	6	64,952	0.01%
2020/05/08	7	33.29	8	33.35	33.20	-1	64,286	0.00%
2020/05/07	8	32.87	624	33.10	33.50	-616	64,040	-0.96%	大賣/鉅額交易
2020/05/06	619	32.53	22	33.06	32.15	597	63,725	0.94%	大買/鉅額交易
2020/05/05	307	34.39	21	34.18	33.00	286	63,131	0.45%	大買/鉅額交易
2020/05/04	13	33.42	12	32.92	34.05	1	62,617	0.00%
2020/04/30	25	32.84	25	32.93	33.05	0	62,094	0.00%
2020/04/29	18	32.22	15	32.44	32.10	3	61,518	0.00%
2020/04/28	102	32.36	76	31.52	31.25	26	60,935	0.04%	大買/
2020/04/27	12	30.70	24	30.17	31.50	-12	59,408	-0.02%
2020/04/24	2	28.45	2	28.50	28.65	0	58,034	0.00%
2020/04/23	10	28.40	15	28.13	28.50	-5	57,913	-0.01%
2020/04/22	18	27.80	13	27.40	28.35	5	57,177	0.01%
2020/04/21	23	27.72	16	27.80	27.05	7	56,362	0.01%
2020/04/20	112	28.07	15	27.97	27.70	97	55,798	0.17%	大買/
2020/04/17	33	28.54	530	29.16	27.80	-497	55,711	-0.89%	大賣/鉅額交易
2020/04/16	13	28.32	13	27.45	28.60	0	54,579	0.00%
2020/04/15	10	28.11	16	28.45	27.80	-6	54,265	-0.01%
2020/04/14	26	27.86	37	27.63	28.75	-11	53,103	-0.02%
2020/04/13	13	26.77	13	26.73	26.80	0	52,502	0.00%
2020/04/10	4	26.95	3	26.28	26.40	1	52,164	0.00%
2020/04/09	13	27.17	23	25.55	25.35	-10	51,436	-0.02%
2020/04/08	36	27.52	24	27.32	26.50	12	50,729	0.02%
2020/04/07	706	28.63	309	28.46	28.35	397	49,950	0.79%	大買/大賣/鉅額交易
2020/04/06	16	26.37	22	27.05	26.90	-6	50,020	-0.01%
2020/04/01	34	24.90	45	24.62	25.15	-11	49,877	-0.02%
2020/03/31	15	24.04	31	24.40	24.25	-16	48,514	-0.03%
2020/03/30	347	23.00	322	23.18	23.60	25	46,687	0.05%	大買/大賣/
2020/03/27	507	23.09	515	23.08	23.10	-8	45,112	-0.02%	大買/大賣/
2020/03/26	3	20.57	0	0.00	21.00	3	43,532	0.01%
2020/03/25	9	19.86	7	19.93	20.20	2	42,629	0.00%
2020/03/24	1	18.50	12	18.53	18.85	-11	41,664	-0.03%
2020/03/23	6	17.75	6	17.40	17.75	0	41,110	0.00%
2020/03/20	55	18.32	41	18.42	18.00	14	40,715	0.03%
2020/03/19	83	18.34	12	18.47	17.20	71	39,451	0.18%
2020/03/18	56	19.67	53	19.71	19.10	3	38,401	0.01%
2020/03/17	46	20.73	121	20.28	20.05	-75	36,538	-0.21%	大賣/
2020/03/16	53	20.92	44	21.25	19.80	9	34,930	0.03%
2020/03/13	63	19.88	77	19.96	21.85	-14	33,077	-0.04%
2020/03/12	34	20.98	17	20.43	19.90	17	30,903	0.06%
2020/03/11	33	21.63	29	22.10	22.10	4	29,944	0.01%
2020/03/10	11	19.81	26	19.92	20.50	-15	27,942	-0.05%
2020/03/09	51	20.25	59	19.91	18.65	-8	26,321	-0.03%
2020/03/06	31	19.34	89	19.26	20.10	-58	24,818	-0.23%
2020/03/05	11	18.25	35	18.31	18.50	-24	23,647	-0.10%
2020/03/04	34	17.18	15	17.46	17.75	19	22,811	0.08%
2020/03/03	13	16.88	284	16.25	17.05	-271	21,797	-1.24%	大賣/鉅額交易
2020/03/02	0	0.00	75	15.04	15.50	-75	21,006	-0.36%
2020/02/27	104	15.16	47	15.20	14.80	57	21,197	0.27%	大買/
2020/02/26	204	15.89	3	15.85	15.45	201	21,767	0.92%	大買/鉅額交易
2020/02/25	26	15.65	27	15.77	15.95	-1	22,681	0.00%
2020/02/24	10	15.70	5	15.60	15.65	5	23,338	0.02%
2020/02/21	0	0.00	12	15.96	16.10	-12	23,798	-0.05%
2020/02/20	0	0.00	75	15.92	15.85	-75	24,220	-0.31%
2020/02/19	85	15.72	121	15.71	15.70	-36	24,387	-0.15%	大賣/
2020/02/18	53	15.50	54	15.64	15.70	-1	24,726	0.00%
2020/02/17	111	15.62	12	15.64	15.55	99	24,570	0.40%	大買/
2020/02/14	21	15.75	176	15.61	15.75	-155	24,439	-0.63%	大賣/鉅額交易
2020/02/13	102	15.42	26	15.55	15.25	76	24,131	0.31%	大買/
2020/02/12	135	15.40	88	15.52	15.50	47	23,954	0.20%	大買/
2020/02/11	0	0.00	75	14.75	14.85	-75	23,255	-0.32%
2020/02/10	59	13.83	63	14.08	14.40	-4	23,187	-0.02%
2020/02/07	106	14.51	0	0.00	14.30	106	23,024	0.46%	大買/鉅額交易
2020/02/06	105	14.83	154	14.88	14.95	-49	22,816	-0.21%	大買/大賣/
2020/02/05	81	14.35	0	0.00	14.40	81	22,607	0.36%
2020/02/04	10	15.05	3	15.12	15.00	7	22,350	0.03%
2020/02/03	1	14.55	3	14.42	14.35	-2	23,078	-0.01%
2020/01/31	31	15.68	13	15.32	15.30	18	22,970	0.08%
2020/01/30	3	16.23	4	16.60	16.20	-1	22,697	0.00%
2020/01/20	2	18.08	2	18.00	18.00	0	22,672	0.00%
2020/01/17	5	17.95	16	17.60	18.00	-11	22,658	-0.05%
2020/01/16	8	17.73	2	17.70	17.70	6	22,405	0.03%
2020/01/15	14	18.16	0	0.00	18.10	14	22,242	0.06%
2020/01/14	3	18.00	2	18.30	18.40	1	22,156	0.00%
2020/01/13	11	18.25	0	0.00	17.85	11	21,854	0.05%
2020/01/10	16	17.88	68	18.03	17.80	-52	21,099	-0.25%
2020/01/09	1	18.20	14	18.08	18.30	-13	20,514	-0.06%
2020/01/08	1	16.65	10	17.00	17.15	-9	19,878	-0.05%
2020/01/07	13	17.48	1	17.05	17.05	12	19,780	0.06%
2020/01/06	4.5	17.22	5	17.15	17.40	-0.5	19,344	0.00%
2020/01/03	1	16.95	4	16.95	16.85	-3	18,782	-0.02%
2020/01/02	22.5	16.89	120	16.85	16.85	-97.5	18,502	-0.53%	大賣/
2019/12/31	4	16.70	1	16.60	16.65	3	18,242	0.02%
2019/12/30	20	17.09	2	17.40	16.80	18	18,122	0.10%
2019/12/27	21	16.78	31	16.76	16.75	-10	17,507	-0.06%
2019/12/25	0	0.00	171	15.69	15.80	-171	16,928	-1.01%	大賣/鉅額交易
2019/12/24	61	15.42	14	15.60	15.60	47	17,015	0.28%
2019/12/23	50	15.50	0	0.00	15.30	50	17,047	0.29%
2019/12/20	76	15.62	0	0.00	15.75	76	17,021	0.45%
2019/12/18	2	15.85	13	15.66	15.75	-11	17,159	-0.06%
2019/12/17	12	16.20	3	16.20	16.25	9	17,121	0.05%
2019/12/13	14	16.17	22	16.15	15.95	-8	17,293	-0.05%
2019/12/12	10	16.54	10	16.45	16.30	0	17,347	0.00%
2019/12/11	1	16.60	0	0.00	16.50	1	17,921	0.01%
2019/12/10	6	16.35	25	16.29	16.55	-19	17,896	-0.11%
2019/12/09	12	16.48	0	0.00	16.30	12	18,240	0.07%
2019/12/06	16	16.19	11	16.35	16.35	5	18,132	0.03%
2019/12/05	8	15.65	131	15.66	15.70	-123	17,726	-0.69%	大賣/鉅額交易
2019/12/04	65	15.56	0	0.00	15.55	65	18,063	0.36%
2019/12/03	4	15.40	26	15.69	15.70	-22	18,789	-0.12%
2019/12/02	27	15.19	26	15.50	15.50	1	19,620	0.01%
2019/11/29	107	15.58	95	15.82	15.50	12	19,782	0.06%	大買/
2019/11/28	82	15.68	7	15.84	15.60	75	20,209	0.37%
2019/11/27	21	15.85	7	16.07	16.10	14	20,992	0.07%
2019/11/26	13	16.05	19	16.06	16.15	-6	21,042	-0.03%
2019/11/25	27	16.52	30	16.55	16.25	-3	20,617	-0.01%
2019/11/22	8	16.79	2	16.55	16.15	6	19,834	0.03%
2019/11/21	17	16.32	206	16.12	16.55	-189	18,704	-1.01%	大賣/鉅額交易
2019/11/20	2	15.90	13	15.76	15.70	-11	17,910	-0.06%
2019/11/19	2	15.55	24	15.61	15.40	-22	17,547	-0.13%
2019/11/18	10	15.05	20	15.10	15.15	-10	16,976	-0.06%
2019/11/15	2	14.40	275	14.68	14.90	-273	16,709	-1.63%	大賣/鉅額交易
2019/11/14	60	13.96	100	14.13	14.00	-40	16,338	-0.24%
2019/11/13	75	13.97	0	0.00	14.00	75	16,424	0.46%
2019/11/12	0	0.00	25	14.00	14.05	-25	16,615	-0.15%
2019/11/11	28	13.76	20	13.70	13.60	8	16,621	0.05%
2019/11/08	25	14.10	0	0.00	14.15	25	16,570	0.15%
2019/11/07	56	14.15	5	14.10	14.15	51	16,592	0.31%
2019/11/06	50	14.53	80	14.50	14.45	-30	16,521	-0.18%
2019/11/05	126	14.73	0	0.00	14.70	126	16,498	0.76%	大買/鉅額交易
2019/11/04	7	14.68	2	14.70	14.60	5	16,542	0.03%
2019/11/01	5	14.85	6	14.90	14.90	-1	16,438	-0.01%
2019/10/31	57	15.49	161	15.38	15.35	-104	16,321	-0.64%	大賣/鉅額交易
2019/10/30	30	14.89	75	15.02	15.00	-45	15,333	-0.29%
2019/10/29	127	14.78	75	15.00	14.45	52	15,140	0.34%	大買/
2019/10/28	62	14.96	142	14.92	14.90	-80	15,233	-0.53%	大賣/
2019/10/25	4	14.80	124	14.85	14.80	-120	15,513	-0.77%	大賣/鉅額交易
2019/10/24	31	14.70	100	14.81	14.75	-69	15,525	-0.44%
2019/10/23	65	14.70	600	14.85	14.70	-535	15,859	-3.37%	大賣/鉅額交易
2019/10/22	0	0.00	166	14.86	14.55	-166	15,876	-1.05%	大賣/鉅額交易
2019/10/21	1	14.85	45	14.76	14.75	-44	15,823	-0.28%
2019/10/16	38	14.45	25	14.75	14.40	13	16,089	0.08%
2019/10/15	0	0.00	46	14.64	14.70	-46	16,377	-0.28%
2019/10/14	12	14.30	39	14.18	14.25	-27	16,316	-0.17%
2019/10/07	0	0.00	5	14.05	13.90	-5	16,657	-0.03%
2019/10/04	25	13.95	1	14.00	13.90	24	16,669	0.14%
2019/10/03	30	14.02	25	14.15	14.10	5	16,608	0.03%
2019/10/01	0	0.00	25	13.95	14.20	-25	16,643	-0.15%
2019/09/27	25	13.80	0	0.00	13.80	25	16,560	0.15%
2019/09/25	26	14.40	0	0.00	14.35	26	16,418	0.16%
2019/09/24	25	14.65	0	0.00	14.55	25	16,485	0.15%
2019/09/23	25	14.65	26	14.90	14.80	-1	16,398	-0.01%
2019/09/20	0	0.00	10	14.50	14.70	-10	16,339	-0.06%
2019/09/19	28	14.77	11	14.78	14.50	17	16,310	0.10%
2019/09/18	50	14.88	57	15.00	14.85	-7	16,202	-0.04%
2019/09/17	82	14.97	6	14.95	15.00	76	16,088	0.47%
2019/09/16	130	15.23	81	15.20	15.10	49	15,838	0.31%	大買/
2019/09/12	70	15.02	7	15.10	15.05	63	15,112	0.42%
2019/09/11	160	14.83	120	14.90	15.20	40	14,883	0.27%	大買/大賣/
2019/09/10	0	0.00	50	14.60	14.55	-50	14,308	-0.35%
2019/09/09	53	14.50	75	14.63	14.55	-22	14,145	-0.16%
2019/09/06	122	14.39	10	14.50	14.55	112	13,956	0.80%	大買/鉅額交易
2019/09/05	161	14.85	10	14.82	14.75	151	13,659	1.11%	大買/鉅額交易
2019/09/04	1,030	15.01	738	14.95	15.10	292	13,004	2.25%	大買/大賣/鉅額交易
2019/09/03	959	14.44	5	14.36	14.45	954	12,321	7.74%	大買/鉅額交易
2019/09/02	2	14.40	0	0.00	14.80	2	11,884	0.02%
2019/08/30	0	0.00	9	14.37	14.45	-9	11,134	-0.08%
2019/08/29	14	13.56	4	13.46	13.45	10	10,088	0.10%
2019/08/22	0	0.00	2	13.45	13.50	-2	9,474	-0.02%
2019/08/19	2	12.85	0	0.00	12.80	2	9,010	0.02%
2019/08/13	0	0.00	9	12.20	12.15	-9	8,759	-0.10%
2019/08/08	6	12.60	6	12.65	12.70	0	8,897	0.00%
2019/08/01	1	13.00	0	0.00	13.05	1	8,634	0.01%
2019/07/30	0	0.00	3	14.00	13.40	-3	8,395	-0.04%
2019/07/26	0	0.00	4	13.50	13.50	-4	7,639	-0.05%
2019/07/25	9	13.58	0	0.00	13.40	9	7,599	0.12%
2019/07/22	4	13.30	5	13.45	13.60	-1	7,202	-0.01%
2019/07/17	5	13.30	0	0.00	13.30	5	7,012	0.07%
2019/07/16	0	0.00	32	12.85	12.90	-32	6,618	-0.48%
2019/07/15	30	12.74	47	12.53	12.65	-17	6,514	-0.26%
2019/07/12	2	12.15	0	0.00	12.15	2	6,223	0.03%
2019/07/10	5	12.00	0	0.00	12.05	5	6,394	0.08%
2019/07/08	16	11.92	0	0.00	11.90	16	6,669	0.24%
2019/07/05	26	12.11	0	0.00	12.05	26	6,889	0.38%
2019/07/02	0	0.00	212	11.97	12.05	-212	8,493	-2.50%	大賣/鉅額交易
2019/06/26	5	11.55	5	11.60	11.50	0	8,869	0.00%
2019/06/25	0	0.00	131	12.05	11.80	-131	8,900	-1.47%	大賣/鉅額交易
2019/06/20	0	0.00	5	11.95	11.95	-5	8,946	-0.06%
2019/05/20	0	0.00	2	11.70	11.10	-2	10,623	-0.02%
2019/05/17	2	12.20	0	0.00	11.90	2	10,694	0.02%
2019/05/15	0	0.00	30	12.05	12.15	-30	11,275	-0.27%
2019/05/09	3	12.20	0	0.00	12.10	3	11,449	0.03%
2019/05/06	0	0.00	1	12.50	12.40	-1	11,457	-0.01%
2019/05/03	1	12.90	0	0.00	12.95	1	11,463	0.01%
2019/04/30	0	0.00	6	12.30	12.50	-6	11,828	-0.05%
2019/04/29	0	0.00	7	12.50	12.50	-7	11,953	-0.06%
2019/04/26	0	0.00	1	13.15	13.15	-1	11,857	-0.01%
2019/04/22	5	13.70	0	0.00	13.75	5	12,720	0.04%
2019/04/19	0	0.00	1	13.60	13.65	-1	12,811	-0.01%
2019/04/18	2	13.70	0	0.00	13.55	2	13,033	0.02%
2019/04/15	2	14.00	1	14.15	14.00	1	14,559	0.01%
2019/04/12	6	14.10	0	0.00	13.90	6	14,618	0.04%
2019/04/11	13	14.38	27	14.44	14.15	-14	14,573	-0.10%
2019/04/10	3	14.80	0	0.00	14.60	3	14,472	0.02%
2019/04/09	7	16.01	7	15.65	14.80	0	14,352	0.00%
2019/04/08	375	15.17	9	15.00	15.30	366	13,921	2.63%	大買/鉅額交易
2019/04/03	6	14.05	78	13.69	13.95	-72	13,527	-0.53%
2019/03/29	0	0.00	1	13.25	13.25	-1	13,551	-0.01%
2019/03/28	10	13.10	0	0.00	13.05	10	13,781	0.07%
2019/03/26	30	13.72	0	0.00	13.55	30	13,781	0.22%
2019/03/25	0	0.00	13	13.71	13.75	-13	13,752	-0.09%
2019/03/22	1	13.95	0	0.00	14.10	1	13,772	0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	14	14.37	1	14.30	14.30	13	13,962	0.09%
2019/03/19	0	0.00	15	13.90	13.80	-15	13,686	-0.11%
2019/03/18	10	13.85	0	0.00	13.85	10	14,141	0.07%
2019/03/07	0	0.00	3	13.80	13.70	-3	17,504	-0.02%
2019/03/04	0	0.00	1	14.20	14.20	-1	17,941	-0.01%
2019/02/27	0	0.00	15	13.85	13.80	-15	17,987	-0.08%
2019/02/22	0	0.00	2	14.03	14.05	-2	18,265	-0.01%
2019/02/21	2	14.00	1	13.95	14.00	1	18,374	0.01%
2019/02/19	1	14.50	0	0.00	14.40	1	18,906	0.01%
2019/02/18	3	14.35	1	14.30	14.10	2	19,488	0.01%
2019/02/15	20	14.51	0	0.00	14.10	20	19,524	0.10%
2019/02/14	1	14.30	0	0.00	14.10	1	19,259	0.01%
2019/02/12	6	13.56	6	13.70	13.90	0	18,572	0.00%
2019/01/30	1	13.30	0	0.00	13.25	1	18,532	0.01%
2019/01/23	10	13.10	0	0.00	13.35	10	18,954	0.05%
2019/01/22	11	13.23	24	13.25	13.10	-13	19,032	-0.07%
2019/01/21	27	14.01	0	0.00	13.90	27	18,660	0.14%
2019/01/17	2	14.10	3	13.90	13.75	-1	18,514	-0.01%
2019/01/16	0	0.00	2	13.85	13.90	-2	18,396	-0.01%
2019/01/15	0	0.00	16	13.91	13.65	-16	18,118	-0.09%
2019/01/11	0	0.00	1	13.35	13.35	-1	17,517	-0.01%
2019/01/10	15	13.62	2	14.05	13.45	13	17,403	0.07%
2019/01/09	23	14.18	15	14.22	14.00	8	17,156	0.05%
2019/01/08	1	14.20	2	14.55	14.55	-1	16,910	-0.01%
2019/01/07	2	13.43	4	13.95	14.40	-2	16,250	-0.01%
2019/01/03	0	0.00	6	13.39	13.45	-6	15,492	-0.04%
2019/01/02	0	0.00	32	13.20	13.15	-32	15,392	-0.21%
2018/12/27	7	13.64	1	13.65	13.05	6	15,497	0.04%
2018/12/26	7	13.25	11	13.32	13.25	-4	15,310	-0.03%
2018/12/25	12	12.80	2	13.18	13.50	10	15,415	0.06%
2018/12/24	20	13.30	0	0.00	13.15	20	15,171	0.13%
2018/12/22	2	13.30	0	0.00	13.25	2	15,044	0.01%
2018/12/21	0	0.00	4	13.05	13.20	-4	14,973	-0.03%
2018/12/14	0	0.00	2	12.40	12.60	-2	15,534	-0.01%
2018/12/13	13	12.33	13	12.58	12.25	0	15,407	0.00%
2018/12/12	10	12.91	6	12.82	12.90	4	15,294	0.03%
2018/12/11	6	12.95	39	12.93	12.90	-33	15,285	-0.22%
2018/12/10	64	13.87	80	13.73	13.60	-16	15,357	-0.10%
2018/12/07	5	13.15	114	13.40	13.75	-109	14,342	-0.76%	大賣/鉅額交易
2018/12/06	12	13.38	5	13.88	12.50	7	14,332	0.05%
2018/12/05	3	13.35	0	0.00	13.75	3	14,145	0.02%
2018/12/04	44	13.23	0	0.00	13.20	44	14,467	0.30%
2018/12/03	0	0.00	23	12.97	12.85	-23	14,798	-0.16%
2018/11/30	3	12.30	0	0.00	12.30	3	15,372	0.02%
2018/11/29	10	12.25	11	12.45	12.10	-1	16,645	-0.01%
2018/11/23	0	0.00	4	12.41	12.40	-4	16,524	-0.02%
2018/11/22	0	0.00	2	12.75	12.30	-2	16,605	-0.01%
2018/11/21	22	12.90	0	0.00	13.10	22	16,482	0.13%
2018/11/20	0	0.00	3	12.83	12.95	-3	16,511	-0.02%
2018/11/16	16	13.02	17	13.19	13.00	-1	16,487	-0.01%
2018/11/15	47	12.57	1	12.10	12.50	46	16,133	0.29%
2018/11/14	1	11.30	3	11.85	11.85	-2	16,585	-0.01%
2018/11/08	0	0.00	1	10.80	10.50	-1	20,407	0.00%
2018/11/07	71	10.37	0	0.00	10.60	71	20,800	0.34%
2018/11/01	0	0.00	2	10.60	10.65	-2	20,773	-0.01%
2018/10/31	1	10.05	0	0.00	10.20	1	20,560	0.00%
2018/10/09	1	10.90	0	0.00	10.85	1	19,114	0.01%
2018/10/05	3	10.93	0	0.00	11.05	3	18,940	0.02%
2018/10/03	8	11.45	8	11.79	11.45	0	18,707	0.00%
2018/09/27	0	0.00	2	12.75	12.30	-2	18,060	-0.01%
2018/09/25	5	12.34	0	0.00	12.55	5	17,762	0.03%
2018/09/21	2	12.65	0	0.00	12.45	2	17,549	0.01%
2018/09/20	12	12.11	10	12.48	12.25	2	17,320	0.01%
2018/09/17	7	13.50	5	13.40	13.50	2	16,401	0.01%
2018/09/13	9	13.20	18	12.86	13.20	-9	15,673	-0.06%
2018/09/12	23	13.17	12	13.52	13.20	11	15,263	0.07%
2018/09/11	0	0.00	1	13.10	13.90	-1	14,759	-0.01%
2018/09/10	4	13.53	0	0.00	13.05	4	14,108	0.03%
2018/09/06	14	14.56	26	14.79	14.70	-12	12,912	-0.09%
2018/09/05	14	15.69	14	15.83	15.10	0	12,083	0.00%
2018/09/04	16	15.81	0	0.00	16.05	16	10,813	0.15%
2018/09/03	2	15.85	0	0.00	15.65	2	10,756	0.02%
2018/08/31	2	16.43	0	0.00	16.70	2	10,728	0.02%
2018/08/30	1	16.40	9	16.00	16.00	-8	10,548	-0.08%
2018/08/29	9	16.15	3	15.92	16.10	6	10,415	0.06%
2018/08/28	11	15.27	0	0.00	15.20	11	10,336	0.11%
2018/08/27	0	0.00	11	14.74	15.10	-11	10,217	-0.11%
2018/08/24	1	15.05	0	0.00	15.05	1	10,035	0.01%
2018/08/23	1	15.35	2	15.65	16.00	-1	9,818	-0.01%
2018/08/22	2	14.80	5	15.00	15.05	-3	9,524	-0.03%
2018/08/21	0	0.00	9	14.91	15.30	-9	9,321	-0.10%
2018/08/20	28	14.25	13	13.98	14.20	15	7,900	0.19%
2018/08/17	12	13.80	6	14.23	14.30	6	6,493	0.09%
2018/08/16	2	12.30	13	12.39	13.00	-11	5,438	-0.20%
2018/08/15	16	11.87	0	0.00	12.20	16	4,606	0.35%
2018/08/14	2	10.90	0	0.00	11.25	2	3,657	0.05%
2018/08/13	10	10.31	10	10.40	10.25	0	3,157	0.00%
2018/08/10	0	0.00	16	10.25	10.45	-16	3,020	-0.53%
2018/08/09	0	0.00	20	10.20	10.10	-20	2,813	-0.71%
2018/07/12	0	0.00	5	9.56	9.44	-5	2,863	-0.17%
2018/07/06	0	0.00	10	9.05	9.25	-10	2,766	-0.36%
2018/07/05	10	9.52	0	0.00	9.27	10	2,752	0.36%
2018/06/15	0	0.00	3	10.55	10.40	-3	2,595	-0.12%
2018/06/14	3	10.40	0	0.00	10.40	3	2,573	0.12%
2018/06/08	0	0.00	1	10.20	10.10	-1	2,261	-0.04%
2018/06/07	1	10.00	0	0.00	9.91	1	2,190	0.05%
2018/06/06	0	0.00	10	9.87	9.90	-10	2,158	-0.46%
2018/06/05	0	0.00	10	9.98	9.71	-10	2,141	-0.47%
2018/06/04	20	9.61	0	0.00	9.56	20	1,934	1.03%
2018/05/16	20	9.15	0	0.00	9.09	20	1,946	1.03%
2018/05/09	12	9.47	0	0.00	9.45	12	2,008	0.60%
2018/04/24	6	9.62	0	0.00	9.48	6	2,111	0.28%
2018/04/23	0	0.00	10	9.81	9.71	-10	2,117	-0.47%
2018/04/20	0	0.00	3	9.93	9.97	-3	2,234	-0.13%
2018/04/13	0	0.00	5	10.10	10.10	-5	2,454	-0.20%
2018/04/12	21	10.02	0	0.00	10.00	21	2,602	0.81%
2018/03/30	0	0.00	1	9.82	9.80	-1	2,785	-0.04%
2018/03/29	1	10.10	0	0.00	9.83	1	2,842	0.04%
2018/01/23	0	0.00	10	10.20	10.15	-10	6,663	-0.15%