金像電 (2368)-元大-竹東券商分點個股進出

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
196.5
漲跌
▲1.0
漲幅
+0.51%
成交量
2,785張
產業
上市電子零組件類股
1492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

金像電 (2368)籌碼相關－元大-竹東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹東券商分點個股進出
元大-竹東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
2024/06/04	3	201.17	3	198.00	198.00	0	7,920	0.00%
2024/05/31	10	201.60	0	0.00	199.00	10	8,248	0.12%
2024/05/30	0	0.00	2	203.00	204.00	-2	8,261	-0.02%
2024/05/29	1	203.00	0	0.00	201.00	1	8,288	0.01%
2024/05/28	2	203.50	0	0.00	202.50	2	8,311	0.02%
2024/05/27	2	205.00	0	0.00	203.50	2	8,295	0.02%
2024/05/24	2	200.50	3	202.33	203.00	-1	8,341	-0.01%
2024/05/23	2	201.00	0	0.00	201.50	2	8,308	0.02%
2024/05/22	1	204.00	0	203.50	205.50	1	8,438	0.01%
2024/05/21	2	205.00	5	204.70	203.50	-3	8,606	-0.03%
2024/05/17	2.1	205.10	3	206.67	206.50	-0.9	8,772	-0.01%
2024/05/16	2.2	206.00	3	209.67	203.50	-0.8	8,896	-0.01%
2024/05/15	4	193.00	2	196.00	195.50	2	8,860	0.02%
2024/05/13	6	188.00	4	187.50	187.50	2	9,156	0.02%
2024/05/10	6	191.50	6	193.17	193.00	0	9,324	0.00%
2024/05/09	4	198.38	2	198.50	198.50	2	9,180	0.02%
2024/05/08	2	195.00	2	196.50	196.50	0	9,192	0.00%
2024/04/29	0	0.00	2	196.50	198.00	-2	9,648	-0.02%
2024/04/26	2.2	194.41	2	193.00	192.50	0.2	9,791	0.00%
2024/04/25	4	189.75	2	187.00	187.00	2	9,799	0.02%
2024/04/24	2	194.00	2	196.50	196.50	0	9,812	0.00%
2024/04/22	0.1	183.00	1	187.50	182.00	-0.9	9,666	-0.01%
2024/04/19	2	198.00	2	196.00	196.00	0	9,531	0.00%
2024/04/18	1	204.50	0	0.00	205.00	1	9,488	0.01%
2024/04/17	2	201.00	2	201.50	201.50	0	9,472	0.00%
2024/04/16	0	0.00	1	201.50	201.50	-1	9,455	-0.01%
2024/04/15	0	0.00	1	218.00	212.50	-1	9,443	-0.01%
2024/04/12	0.5	229.00	0	0.00	229.50	0.5	9,313	0.01%
2024/04/11	1	228.00	0.1	229.50	229.50	0.9	9,337	0.01%
2024/04/10	0.1	232.00	0	0.00	230.50	0.1	9,333	0.00%
2024/04/08	0	0.00	1	248.00	242.50	-1	9,345	-0.01%
2024/04/03	1	236.50	3	240.33	241.00	-2	9,259	-0.02%
2024/04/02	4.1	237.68	0	0.00	234.00	4.1	9,240	0.04%
2024/03/28	1	245.00	0	0.00	244.50	1	9,107	0.01%
2024/03/27	5	253.10	5	254.50	251.00	0	9,052	0.00%
2024/03/25	0.1	251.50	2	250.50	247.50	-1.9	8,912	-0.02%
2024/03/22	0	0.00	1	245.00	247.50	-1	8,866	-0.01%
2024/03/21	1	235.50	4	236.63	233.50	-3	8,668	-0.03%
2024/03/19	2	229.00	0	0.00	229.50	2	8,751	0.02%
2024/03/18	1	238.00	2	238.00	238.00	-1	8,684	-0.01%
2024/03/15	2	230.50	4	233.63	232.50	-2	8,689	-0.02%
2024/03/14	1	221.00	0	0.00	220.50	1	8,659	0.01%
2024/03/13	3	231.50	0	0.00	229.00	3	8,739	0.03%
2024/03/12	2	240.25	1	242.00	242.50	1	8,651	0.01%
2024/03/11	0	0.00	1.6	253.22	248.00	-1.6	8,593	-0.02%
2024/03/08	1.3	253.98	0	0.00	249.50	1.3	8,641	0.02%
2024/03/07	2.3	256.30	1	271.50	252.50	1.3	8,595	0.02%
2024/03/06	1	274.46	1	268.00	274.50	0	8,335	0.00%
2024/03/05	1	257.50	2	263.75	265.50	-1	8,341	-0.01%
2024/03/01	2	264.50	2	263.50	261.50	0	8,322	0.00%
2024/02/27	2	252.75	2	252.50	252.50	0	8,255	0.00%
2024/02/26	1	264.50	1	262.50	261.50	0	8,170	0.00%
2024/02/23	1	264.00	1.3	265.31	262.00	-0.3	8,128	0.00%
2024/02/22	2.3	258.37	2	254.25	255.50	0.3	8,003	0.00%
2024/02/21	1	260.50	1	261.00	259.50	0	7,836	0.00%
2024/02/20	2	259.25	2	259.00	261.50	0	7,793	0.00%
2024/02/19	2.1	267.85	2	266.00	265.00	0.1	7,781	0.00%
2024/02/16	2	273.68	4	273.25	275.00	-2	7,674	-0.03%
2024/02/15	2	269.25	0	0.00	273.00	2	7,656	0.03%
2024/02/05	5	248.80	5	251.20	248.50	0	7,528	0.00%
2024/02/02	0	0.00	1	242.50	241.00	-1	7,755	-0.01%
2024/01/31	2	235.00	1	231.00	229.00	1	7,741	0.01%
2024/01/30	2	235.75	3	234.33	234.00	-1	7,738	-0.01%
2024/01/25	1	224.00	0	0.00	222.50	1	7,651	0.01%
2024/01/22	0	0.00	2	219.50	222.00	-2	7,580	-0.03%
2024/01/19	0	0.00	1	204.50	204.00	-1	7,423	-0.01%
2024/01/18	3	198.50	0	0.00	200.50	3	7,433	0.04%
2024/01/16	0	0.00	2	213.50	214.50	-2	7,386	-0.03%
2024/01/15	2	216.00	1	212.50	216.00	1	7,379	0.01%
2024/01/12	0	0.00	1.2	209.25	208.00	-1.2	7,425	-0.02%
2024/01/10	0	0.00	1	198.00	200.00	-1	7,509	-0.01%
2024/01/09	1.2	196.17	1	196.50	195.50	0.2	7,541	0.00%
2024/01/08	1	204.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	1	210.00	0	0.00	205.50	1	7,562	0.01%
2023/12/29	0	0.00	1	218.00	218.00	-1	7,716	-0.01%
2023/12/22	0	0.00	2	217.00	217.00	-2	8,705	-0.02%
2023/12/21	1	207.00	0	0.00	210.50	1	8,828	0.01%
2023/12/20	2	213.00	0	0.00	213.50	2	9,114	0.02%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/12	1	219.00	0	0.00	219.50	1	9,358	0.01%
2023/12/11	3	224.17	7	237.50	220.50	-4	9,350	-0.04%
2023/12/08	7	237.86	2.3	240.11	238.00	4.8	9,317	0.05%
2023/12/07	1	228.50	1	225.00	224.50	0	9,137	0.00%
2023/12/05	0	0.00	0.1	214.50	212.00	-0.1	9,163	0.00%
2023/11/24	0	0.00	1	215.00	217.50	-1	9,920	-0.01%
2023/11/23	0	0.00	0.1	218.60	215.50	-0.1	9,995	0.00%
2023/11/21	2	224.25	1	224.50	225.00	1	10,258	0.01%
2023/11/16	3	224.33	5	218.20	220.50	-2	10,939	-0.02%
2023/11/15	7	231.50	4	230.00	229.00	3	10,990	0.03%
2023/11/14	1	229.50	2	231.00	232.00	-1	11,656	-0.01%
2023/11/13	1	216.00	2	217.25	217.00	-1	12,092	-0.01%
2023/11/10	6	228.00	5	228.30	220.50	1	12,229	0.01%
2023/11/09	0	0.00	2	209.50	215.00	-2	12,137	-0.02%
2023/11/08	1	208.00	0	0.00	209.00	1	12,248	0.01%
2023/11/07	8	197.50	8	199.81	200.00	0	12,491	0.00%
2023/11/06	9	196.89	10	193.40	197.50	-1	12,660	-0.01%
2023/10/31	2	184.00	0	0.00	176.00	2	13,190	0.02%
2023/10/30	0	0.00	0.3	187.50	185.50	-0.3	13,269	0.00%
2023/10/26	1	188.50	0	0.00	187.00	1	13,636	0.01%
2023/10/19	1	197.50	0	0.00	197.50	1	14,457	0.01%
2023/10/17	0	0.00	1	208.50	207.50	-1	14,675	-0.01%
2023/10/16	1	216.50	0	0.00	215.00	1	14,732	0.01%
2023/10/11	0	0.00	1.7	223.22	218.00	-1.7	14,997	-0.01%
2023/10/06	2	220.50	5	223.60	221.00	-3	15,293	-0.02%
2023/10/05	4	223.00	0	0.00	222.50	4	15,490	0.03%
2023/10/04	0	0.00	0.1	217.45	221.00	-0.1	15,730	0.00%
2023/10/03	1	219.00	1	218.50	219.00	0	15,759	0.00%
2023/10/02	1.1	221.23	7	224.29	215.50	-5.9	15,638	-0.04%
2023/09/28	5	220.00	12	220.88	219.50	-7	15,485	-0.05%
2023/09/26	13	206.65	1	207.50	204.00	12	15,546	0.08%
2023/09/25	8	215.50	20.5	214.26	211.00	-12.5	15,739	-0.08%
2023/09/22	1	200.00	0	0.00	201.00	1	15,794	0.01%
2023/09/20	1	191.50	1	194.50	193.50	0	15,888	0.00%
2023/09/19	2	190.00	3	190.17	190.00	-1	15,919	-0.01%
2023/09/15	0	0.00	0.1	204.00	203.50	-0.1	15,915	0.00%
2023/09/14	2	198.00	2	199.00	199.50	0	16,237	0.00%
2023/09/13	3	194.00	4	195.25	194.00	-1	16,324	-0.01%
2023/09/12	2	200.25	3	200.50	200.00	-1	16,419	-0.01%
2023/09/11	4.5	198.44	4	200.50	199.00	0.5	16,718	0.00%
2023/09/08	2	209.25	1	211.50	208.50	1	16,660	0.01%
2023/09/06	18	217.42	17	217.76	216.50	1	16,895	0.01%
2023/09/05	13	209.00	13	208.00	208.00	0	16,863	0.00%
2023/09/01	10	201.00	2	202.25	201.00	8	17,167	0.05%
2023/08/31	1	210.50	0	0.00	215.50	1	17,119	0.01%
2023/08/30	2	208.50	2	206.75	208.50	0	17,335	0.00%
2023/08/29	2	202.50	4	202.00	201.00	-2	17,494	-0.01%
2023/08/28	1	205.00	0	0.00	202.00	1	17,497	0.01%
2023/08/25	0	0.00	0.3	209.00	207.00	-0.3	17,578	0.00%
2023/08/24	4	216.50	7.1	216.39	216.50	-3.1	17,675	-0.02%
2023/08/23	2.1	207.29	2	205.00	209.00	0.1	17,478	0.00%
2023/08/18	17.1	208.01	14.2	207.81	203.50	2.9	18,218	0.02%
2023/08/17	7.2	194.45	17.3	194.14	206.50	-10	17,771	-0.06%
2023/08/16	0.1	182.50	1	182.00	188.00	-0.9	17,637	-0.01%
2023/08/15	3	177.50	4	180.75	180.00	-1	18,217	-0.01%
2023/08/14	2	175.00	4	175.38	173.50	-2	18,299	-0.01%
2023/08/11	37	177.54	39	173.35	178.50	-2	18,279	-0.01%
2023/08/10	1	167.50	1	163.50	166.50	0	18,003	0.00%
2023/08/09	3.1	175.03	3	172.83	179.00	0.1	17,778	0.00%
2023/08/08	1	172.50	11	172.09	172.00	-10	17,596	-0.06%
2023/08/07	4	169.50	6	167.42	168.00	-2	17,423	-0.01%
2023/08/04	20	158.73	20	158.53	158.50	0	17,245	0.00%
2023/08/01	10	164.00	0	0.00	165.00	10	16,979	0.06%
2023/07/31	14	171.61	14	170.36	169.50	0	16,856	0.00%
2023/07/28	2	176.00	2	176.50	178.50	0	16,700	0.00%
2023/07/27	3	183.17	0	0.00	176.00	3	16,663	0.02%
2023/07/26	10	174.00	0	0.00	174.50	10	16,436	0.06%
2023/07/25	16.3	185.86	14	177.00	177.00	2.3	16,360	0.01%
2023/07/24	11	186.59	17	187.50	188.50	-6	16,090	-0.04%
2023/07/21	0	0.00	2	180.50	181.00	-2	15,856	-0.01%
2023/07/20	3	174.83	5	172.90	175.50	-2	15,743	-0.01%
2023/07/19	12	176.54	9.3	171.57	171.50	2.8	15,678	0.02%
2023/07/18	5	179.00	7	179.07	178.00	-2	15,619	-0.01%
2023/07/17	10	178.50	13	177.08	176.50	-3	15,444	-0.02%
2023/07/14	17	179.65	12	182.46	182.00	5	15,399	0.03%
2023/07/13	25	180.66	25	183.16	180.00	0	15,223	0.00%
2023/07/12	18	166.11	20	169.08	170.00	-2	15,013	-0.01%
2023/07/11	6	158.58	6	162.75	163.50	0	14,816	0.00%
2023/07/10	0	0.00	1	154.00	155.00	-1	14,581	-0.01%
2023/07/07	2	147.50	2	150.00	148.50	0	14,598	0.00%
2023/07/06	15	151.13	14	149.75	149.00	1	14,706	0.01%
2023/07/05	6	153.67	8	154.56	154.50	-2	14,620	-0.01%
2023/07/04	9	154.61	6	156.17	155.50	3	14,613	0.02%
2023/07/03	16	148.00	15	153.33	153.00	1	14,426	0.01%
2023/06/30	3	142.50	6.3	142.96	146.00	-3.3	14,134	-0.02%
2023/06/29	17	138.56	18.1	139.07	139.00	-1.1	13,829	-0.01%
2023/06/28	7	137.21	6	137.83	138.00	1	13,872	0.01%
2023/06/27	8	135.31	7	134.71	135.00	1	13,928	0.01%
2023/06/26	18	137.92	7	138.50	138.50	11	13,986	0.08%
2023/06/21	3	140.83	3	143.33	142.00	0	13,981	0.00%
2023/06/20	22	141.77	20	142.00	142.00	2	14,126	0.01%
2023/06/16	6.1	141.01	5.2	140.44	139.50	0.9	14,268	0.01%
2023/06/15	7	137.57	8	138.38	138.00	-1	14,089	-0.01%
2023/06/14	2	135.50	2	135.50	134.50	0	13,778	0.00%
2023/06/13	15	137.20	15	134.87	136.00	0	13,742	0.00%
2023/06/12	4	135.50	3	135.33	135.00	1	13,569	0.01%
2023/06/09	12	139.13	12.3	140.03	139.00	-0.3	13,416	0.00%
2023/06/08	6	134.17	6	134.17	133.00	0	13,188	0.00%
2023/06/07	8	134.69	8	136.06	134.50	0	13,041	0.00%
2023/06/06	14	130.14	12	132.63	130.00	2	13,003	0.02%
2023/06/05	4	133.00	4	134.50	133.00	0	12,873	0.00%
2023/06/02	2	127.50	2.9	125.53	128.00	-0.9	12,646	-0.01%
2023/06/01	10	124.40	12	123.46	125.00	-2	12,322	-0.02%
2023/05/31	5	123.50	4	122.75	122.00	1	12,268	0.01%
2023/05/30	20	125.10	23	124.30	125.00	-3	12,147	-0.02%
2023/05/29	1	122.50	1	122.00	121.50	0	12,068	0.00%
2023/05/26	33	124.09	28.4	122.51	121.50	4.7	12,263	0.04%
2023/05/25	6	118.92	10.1	120.32	122.50	-4.1	11,877	-0.03%
2023/05/24	3	110.67	1	111.00	111.50	2	11,324	0.02%
2023/05/23	2	112.50	1	112.00	110.50	1	11,271	0.01%
2023/05/22	8	113.88	10.9	114.92	113.50	-2.9	11,155	-0.03%
2023/05/19	14	109.96	14.1	110.04	113.50	-0.1	10,654	0.00%
2023/05/18	0	0.00	0.8	102.48	103.50	-0.8	9,916	-0.01%
2023/05/17	0	0.00	1	98.10	97.90	-1	9,528	-0.01%
2023/05/16	15	96.50	15	95.10	95.10	0	9,364	0.00%
2023/05/15	0	0.00	0	96.10	96.70	0	9,348	0.00%
2023/05/11	0	95.60	0	0.00	95.00	0	9,485	0.00%
2023/05/10	2	96.55	0	0.00	96.20	2	9,558	0.02%
2023/05/08	0	0.00	0	99.30	97.20	0	9,808	0.00%
2023/05/05	1	98.30	1	98.40	98.10	0	9,896	0.00%
2023/05/04	1	95.50	0	0.00	96.70	1	10,067	0.01%
2023/05/03	2	97.35	4	97.10	96.70	-2	10,151	-0.02%
2023/04/28	8	98.83	8	98.90	98.60	0	10,223	0.00%
2023/04/26	2	95.10	0	98.80	98.40	2	10,172	0.02%
2023/04/25	0	97.55	0	0.00	96.40	0	10,097	0.00%
2023/04/24	1	99.40	8	101.06	101.50	-7	10,049	-0.07%
2023/04/21	10	98.35	10	98.55	98.20	0	10,022	0.00%
2023/04/20	0	0.00	1	99.41	100.00	-1	10,003	-0.01%
2023/04/19	3	102.17	1	104.00	101.50	2	10,094	0.02%
2023/04/17	1	104.00	3	102.83	102.50	-2	10,135	-0.02%
2023/04/14	11	99.85	12.1	99.76	99.20	-1.1	10,082	-0.01%
2023/04/13	6.1	99.86	1	100.99	99.30	5.1	10,044	0.05%
2023/04/12	9.5	101.34	12	102.54	102.50	-2.5	9,937	-0.03%
2023/04/11	15	102.72	13.4	102.03	103.00	1.6	9,756	0.02%
2023/04/10	1	99.70	5	96.51	98.80	-4	9,568	-0.04%
2023/04/07	1	95.80	1	94.90	95.30	0	9,463	0.00%
2023/04/06	7	94.06	0	0.00	94.10	7	9,350	0.08%
2023/03/31	0	97.40	0	0.00	97.30	0	9,237	0.00%
2023/03/30	0	0.00	6.1	98.00	97.80	-6.1	9,224	-0.07%
2023/03/29	0	96.84	1	97.70	96.70	-1	9,142	-0.01%
2023/03/28	3	98.66	2	97.85	97.70	1	9,014	0.01%
2023/03/27	1	94.30	2	95.96	98.00	-1	8,784	-0.01%
2023/03/24	1	93.90	1	94.30	94.00	0	8,744	0.00%
2023/03/23	2	94.77	1	95.00	93.20	1	8,620	0.01%
2023/03/22	9	96.95	10	96.36	95.40	-1	8,401	-0.01%
2023/03/21	0	0.00	7	91.63	92.50	-7	7,819	-0.09%
2023/03/16	1	86.90	0	0.00	86.80	1	7,566	0.01%
2023/03/14	0	0.00	7	89.30	88.10	-7	7,634	-0.09%
2023/03/13	2	87.80	4	88.63	89.30	-2	7,659	-0.03%
2023/03/10	1	87.40	1	87.90	87.70	0	7,646	0.00%
2023/03/09	19	89.22	2	89.10	89.40	17	7,705	0.22%
2023/03/08	1	93.00	0	92.65	92.50	1	7,507	0.01%
2023/03/07	41	92.37	42	92.80	93.00	-1	7,641	-0.01%
2023/03/03	0	0.00	7	91.09	90.40	-7	7,685	-0.09%
2023/03/02	1	89.50	1	89.80	89.90	0	7,714	0.00%
2023/02/24	3.1	91.06	11	91.34	92.10	-7.9	7,631	-0.10%
2023/02/23	1	88.90	4	88.85	89.00	-3	7,430	-0.04%
2023/02/22	3	87.13	3	87.40	87.10	0	7,565	0.00%
2023/02/21	4	88.73	0	0.00	88.60	4	7,570	0.05%
2023/02/20	1	88.50	8	89.16	88.50	-7	7,537	-0.09%
2023/02/17	1	86.80	1	87.50	87.70	0	7,443	0.00%
2023/02/16	2	87.85	3	88.03	88.10	-1	7,570	-0.01%
2023/02/15	0	0.00	2	87.05	87.10	-2	7,865	-0.03%
2023/02/14	6	86.58	0	0.00	86.50	6	8,028	0.07%
2023/02/13	0	0.00	1	86.50	86.50	-1	8,196	-0.01%
2023/02/10	5	85.52	3	85.40	85.10	2	8,434	0.02%
2023/02/09	5	86.50	0	0.00	86.90	5	8,363	0.06%
2023/02/08	7	87.83	5	88.10	87.80	2	8,250	0.02%
2023/02/07	11	87.85	0	0.00	88.00	11	8,254	0.13%
2023/02/06	0	89.85	0	0.00	89.50	0	8,203	0.00%
2023/02/03	2	92.40	5	93.84	93.40	-3	8,194	-0.04%
2023/02/02	1	92.70	1	91.91	93.50	0	8,215	0.00%
2023/02/01	2	88.20	6	87.80	89.10	-4	8,135	-0.05%
2023/01/31	7	86.32	0	0.00	87.30	7	8,206	0.09%
2023/01/30	0	88.50	0	0.00	88.00	0	8,258	0.00%
2023/01/17	41	88.02	41	88.00	88.00	0	8,342	0.00%
2023/01/16	0	87.80	2	87.80	88.70	-2	8,462	-0.02%
2023/01/12	1	88.80	2	88.60	88.60	-1	8,742	-0.01%
2023/01/11	3.1	92.54	0	92.92	90.90	3	8,825	0.03%
2023/01/10	1	90.90	1	91.90	91.80	0	8,935	0.00%
2023/01/09	0	0.00	8	90.01	91.00	-8	9,201	-0.09%
2023/01/06	0	0.00	2	87.50	87.20	-2	9,460	-0.02%
2023/01/05	8	85.58	2	86.00	85.20	6	9,816	0.06%
2023/01/04	2	88.24	0	0.00	87.00	2	9,979	0.02%
2023/01/03	10	87.90	12	88.76	89.20	-2	10,081	-0.02%
2022/12/28	3	86.77	2	86.55	85.80	1	10,960	0.01%
2022/12/26	1	89.20	0	89.60	89.00	1	11,494	0.01%
2022/12/23	5	88.02	1	87.60	88.40	4	11,992	0.03%
2022/12/22	0	89.50	2	90.30	89.40	-2	12,229	-0.02%
2022/12/21	2	90.20	7	92.17	90.20	-5	12,393	-0.04%
2022/12/20	2	94.35	0	0.00	91.80	2	12,656	0.02%
2022/12/19	10	95.00	10	95.60	95.10	0	12,955	0.00%
2022/12/16	1	93.50	1	94.51	95.70	0	13,483	0.00%
2022/12/15	10	96.70	10	96.80	96.60	0	13,535	0.00%
2022/12/14	10	95.30	10	95.60	97.00	0	13,841	0.00%
2022/12/13	15	96.27	10	96.60	95.00	5	14,007	0.04%
2022/12/12	0	95.20	0	0.00	95.50	0	14,126	0.00%
2022/12/09	10	96.00	13	96.10	95.50	-3	14,169	-0.02%
2022/12/08	10	95.20	10	95.60	95.20	0	14,202	0.00%
2022/12/07	98	94.78	97	95.49	95.50	1	14,220	0.01%
2022/12/06	13	98.82	10	98.70	97.90	3	14,235	0.02%
2022/12/05	12	99.78	14	98.64	98.30	-2	14,275	-0.01%
2022/12/02	3	99.10	0	0.00	99.10	3	14,301	0.02%
2022/12/01	14	100.36	13	101.14	100.50	1	14,353	0.01%
2022/11/30	3	98.07	2	97.60	97.50	1	14,355	0.01%
2022/11/29	15	98.05	14	97.76	97.50	1	14,502	0.01%
2022/11/28	0	0.00	0.2	101.26	102.50	-0.2	14,402	0.00%
2022/11/25	2	99.80	2	100.75	100.00	0	14,421	0.00%
2022/11/24	0	0.00	1.1	100.50	100.50	-1.1	14,483	-0.01%
2022/11/23	2	98.80	2.1	98.22	98.70	-0.1	14,507	0.00%
2022/11/22	0	96.61	0	0.00	97.10	0	14,530	0.00%
2022/11/21	2	98.50	2	99.00	98.50	0	14,571	0.00%
2022/11/18	3.1	98.86	2	99.40	97.10	1.1	14,534	0.01%
2022/11/17	8	98.35	8	97.46	98.70	0	14,434	0.00%
2022/11/16	0	0.00	0	97.25	96.80	0	14,513	0.00%
2022/11/15	10	97.60	15	95.56	95.60	-5	14,608	-0.03%
2022/11/14	0	0.00	3	96.77	97.30	-3	14,948	-0.02%
2022/11/11	34	95.32	33	94.39	94.00	1	15,166	0.01%
2022/11/10	15	92.39	14	93.63	94.00	1	15,028	0.01%
2022/11/09	25	91.83	25	91.44	92.00	0	15,278	0.00%
2022/11/08	26	91.03	27	89.39	89.20	-1	15,431	-0.01%
2022/11/07	17	88.67	15	87.60	87.60	2	15,185	0.01%
2022/11/04	12	86.38	12	87.93	88.10	0	15,145	0.00%
2022/11/03	18	87.49	17	87.72	87.80	1	15,102	0.01%
2022/11/02	12	86.99	12	87.89	88.20	0	15,053	0.00%
2022/11/01	17	85.98	15	86.50	86.50	2	15,093	0.01%
2022/10/31	13	84.28	18	84.68	85.60	-5	14,949	-0.03%
2022/10/28	15	82.01	17	81.78	82.10	-2	14,853	-0.01%
2022/10/27	5	78.72	5	80.48	81.50	0	14,807	0.00%
2022/10/26	21	77.22	89	76.23	76.90	-68	14,684	-0.46%
2022/10/25	82	79.83	119	79.10	78.40	-37	14,672	-0.25%	大賣/
2022/10/24	115	82.25	6	80.50	80.00	109	14,785	0.74%	大買/鉅額交易
2022/10/21	20	81.35	20	79.90	79.90	0	14,848	0.00%
2022/10/20	52	81.08	52	81.57	82.30	0	14,883	0.00%
2022/10/19	6	83.97	5	84.58	83.00	1	14,935	0.01%
2022/10/18	103	84.26	102	83.19	83.00	1	15,190	0.01%	大買/大賣/
2022/10/17	13	82.78	13	85.02	84.60	0	15,263	0.00%
2022/10/14	18	90.17	16	88.21	88.00	2	15,056	0.01%
2022/10/13	29	88.93	31	88.84	88.80	-2	14,846	-0.01%
2022/10/12	1	86.70	3	88.21	90.50	-2	14,838	-0.01%
2022/10/11	20	85.85	18	85.34	85.10	2	15,139	0.01%
2022/10/07	11	91.73	11	91.36	91.50	0	15,242	0.00%
2022/10/06	12	94.52	17	95.25	94.80	-5	15,505	-0.03%
2022/10/05	20	93.95	15	94.39	94.60	5	15,616	0.03%
2022/10/04	20	93.46	21	93.45	92.90	-1	15,765	-0.01%
2022/10/03	4	94.07	2	94.21	93.80	2	15,903	0.01%
2022/09/30	51	88.51	53.1	89.24	92.80	-2	15,691	-0.01%
2022/09/29	1.1	88.80	0	0.00	86.00	1.1	15,337	0.01%
2022/09/28	0	90.75	0	0.00	89.20	0	15,337	0.00%
2022/09/27	6	97.98	10	96.21	94.00	-4	15,426	-0.03%
2022/09/26	6	98.22	8.9	96.98	97.00	-2.9	15,254	-0.02%
2022/09/23	30	98.98	30	99.58	102.00	0.1	15,044	0.00%
2022/09/22	0	93.50	6	94.08	95.00	-6	14,706	-0.04%
2022/09/21	5.1	93.20	7.1	90.76	93.70	-2	14,786	-0.01%
2022/09/20	5.1	91.08	8.1	90.31	91.10	-3	14,894	-0.02%
2022/09/19	11.1	90.37	0.2	89.75	88.10	10.9	15,034	0.07%
2022/09/06	3	77.81	0	78.40	77.70	3	15,220	0.02%
2022/09/02	0	0.00	1	80.41	80.10	-1	16,650	-0.01%
2022/09/01	0	81.00	0	82.10	81.00	0	17,967	0.00%
2022/08/31	0	0.00	0	82.94	83.60	0	18,273	0.00%
2022/08/30	0	82.00	0	83.00	82.10	0	18,237	0.00%
2022/08/29	0	80.70	0	0.00	80.50	0	18,158	0.00%
2022/08/26	0	83.00	2	83.35	83.40	-2	18,113	-0.01%
2022/08/25	5	84.32	5	83.29	83.80	0	18,032	0.00%
2022/08/24	20	81.84	19	81.58	80.30	1	17,975	0.01%
2022/08/23	0	82.00	1	81.80	82.30	-1	18,000	-0.01%
2022/08/22	2	82.20	3	84.23	82.10	-1	18,094	-0.01%
2022/08/19	1	84.39	0	84.00	83.10	1	18,040	0.01%
2022/08/18	2	81.94	1	82.90	83.00	1	18,263	0.01%
2022/08/17	2	83.30	0	83.10	82.70	2	18,257	0.01%
2022/08/16	0	0.00	6	81.53	82.30	-6	18,279	-0.03%
2022/08/15	5	80.50	70	80.36	80.50	-65	18,163	-0.36%
2022/08/12	95	80.28	42	79.03	78.60	53	18,131	0.29%
2022/08/11	14	79.99	3	79.70	79.00	11	18,111	0.06%
2022/08/10	1.1	79.16	2	79.25	79.30	-0.9	18,135	-0.01%
2022/08/09	4	76.95	6	75.95	77.50	-2	17,820	-0.01%
2022/08/08	107	71.98	111	73.21	73.90	-4	17,699	-0.02%	大買/大賣/
2022/08/05	111	73.20	110	72.03	72.00	1	17,868	0.01%	大買/大賣/
2022/08/04	10.1	74.81	1	76.50	72.00	9.1	17,561	0.05%
2022/08/03	1	80.50	0	81.09	79.90	1	17,371	0.01%
2022/08/02	0	0.00	1	80.70	80.40	-1	17,544	-0.01%
2022/07/29	2	82.90	3	81.67	81.30	-1	17,828	-0.01%
2022/07/28	23	80.44	24	81.38	81.30	-1	18,013	-0.01%
2022/07/27	1	80.90	0	82.10	82.00	1	17,969	0.01%
2022/07/26	2	81.64	2	81.50	80.60	0	17,962	0.00%
2022/07/25	2	82.60	2	82.80	82.00	0	18,124	0.00%
2022/07/22	2	82.65	2	83.30	83.20	0	18,249	0.00%
2022/07/21	13	82.29	43	82.72	82.70	-30	18,378	-0.16%
2022/07/20	2	82.54	7	82.79	82.00	-5	18,350	-0.03%
2022/07/19	21	79.94	23	79.42	79.30	-2	18,343	-0.01%
2022/07/18	24	78.17	23	78.60	78.60	1	18,432	0.01%
2022/07/15	120	78.87	118	78.11	78.10	2	18,611	0.01%	大買/大賣/
2022/07/14	32	77.28	8	76.20	78.00	24	18,439	0.13%
2022/07/13	6	72.53	7	73.11	72.80	-1	18,099	-0.01%
2022/07/12	9	70.54	8	69.66	69.30	1	17,954	0.01%
2022/07/11	122	71.88	121	72.47	73.00	1	17,971	0.01%	大買/大賣/
2022/07/08	50	70.99	49.2	71.93	72.00	0.9	17,874	0.00%
2022/07/07	136	65.41	135	67.59	69.60	1	17,515	0.01%	大買/大賣/
2022/07/06	3	66.43	6	67.40	67.80	-3	17,041	-0.02%
2022/07/05	37	66.50	34	66.64	66.70	3	16,886	0.02%
2022/07/04	2	67.60	0	0.00	67.80	2	16,571	0.01%
2022/07/01	3.2	72.50	5	72.44	68.50	-1.8	16,229	-0.01%
2022/06/30	30.1	77.93	20	76.10	76.10	10.1	15,884	0.06%
2022/06/29	2	84.95	1	84.00	84.50	1	15,899	0.01%
2022/06/28	3	85.60	0	0.00	84.50	3	15,979	0.02%
2022/06/27	0	0.00	0	85.43	85.50	0	16,184	0.00%
2022/06/24	12	83.15	12	83.25	83.00	0	16,060	0.00%
2022/06/23	0	0.00	1	81.20	79.50	-1	15,859	-0.01%
2022/06/22	1	78.40	0	0.00	78.60	1	15,933	0.01%
2022/06/20	2	79.70	1	79.40	78.00	1	16,223	0.01%
2022/06/17	1	80.20	0	0.00	79.70	1	16,427	0.01%
2022/06/16	22.1	85.83	24	83.61	83.10	-1.9	16,176	-0.01%
2022/06/15	1	91.01	1	89.10	87.60	0	16,094	0.00%
2022/06/14	0	88.73	2	92.91	91.00	-2	15,995	-0.01%
2022/06/13	16	93.12	27	92.44	93.70	-11	15,559	-0.07%
2022/06/10	24	90.50	31.1	89.93	92.90	-7.1	14,723	-0.05%
2022/06/09	2	83.95	7.1	83.48	84.50	-5.1	13,433	-0.04%
2022/06/08	2	80.15	1	80.90	79.80	1	13,093	0.01%
2022/06/06	2	79.80	0	0.00	79.70	2	13,305	0.02%
2022/06/02	0	0.00	1	81.40	81.10	-1	13,452	-0.01%
2022/06/01	15	82.64	1	82.50	81.00	14	13,610	0.10%
2022/05/31	0	0.00	2	81.55	81.30	-2	13,574	-0.01%
2022/05/30	0	0.00	4	79.93	80.90	-4	13,569	-0.03%
2022/05/27	5	77.18	8	77.39	77.60	-3	13,579	-0.02%
2022/05/26	24	77.79	21	77.41	76.10	3	13,660	0.02%
2022/05/25	3	79.93	2	79.70	79.80	1	13,603	0.01%
2022/05/24	6	80.97	5	81.24	79.40	1	13,724	0.01%
2022/05/23	6	82.33	8	82.84	81.90	-2	13,716	-0.01%
2022/05/20	9	82.23	2	82.65	81.60	7	13,890	0.05%
2022/05/19	8.1	83.19	3	83.20	82.60	5.1	14,125	0.04%
2022/05/18	27	86.79	24	85.65	85.40	3	14,076	0.02%
2022/05/17	12	85.46	14.1	86.80	87.10	-2.1	14,059	-0.01%
2022/05/16	22	86.65	24	86.28	86.10	-2	14,156	-0.01%
2022/05/13	35	85.07	34.1	85.08	85.50	1	14,000	0.01%
2022/05/12	3	83.49	4	82.78	82.20	-1	13,723	-0.01%
2022/05/11	1	81.90	4.1	82.78	82.20	-3.1	13,722	-0.02%
2022/05/10	3.1	81.46	0	0.00	82.00	3.1	13,907	0.02%
2022/05/09	3	81.50	8	82.83	83.50	-5	13,933	-0.04%
2022/05/06	7	82.74	3	81.73	81.80	4	14,152	0.03%
2022/05/05	4.1	85.85	3.1	86.31	85.00	1	14,313	0.01%
2022/05/04	0	0.00	0	84.70	84.70	0	14,319	0.00%
2022/05/03	1	82.90	0	83.90	83.60	1	14,642	0.01%
2022/04/29	0.1	84.05	0	0.00	83.00	0.1	14,949	0.00%
2022/04/28	1	83.80	4	83.18	84.40	-3	15,188	-0.02%
2022/04/27	4	78.85	5	80.27	82.20	-1	15,409	-0.01%
2022/04/26	2	79.10	1	79.60	78.90	1	15,952	0.01%
2022/04/25	1	79.22	0	81.90	78.20	1	17,592	0.01%
2022/04/22	6.2	84.65	0	0.00	83.20	6.2	18,309	0.03%
2022/04/21	0	0.00	1.1	87.85	88.60	-1.1	18,150	-0.01%
2022/04/20	1	83.10	1	83.90	83.90	0	17,843	0.00%
2022/04/19	0	0.00	4	81.28	81.90	-4	17,777	-0.02%
2022/04/18	0	0.00	3	79.00	79.00	-3	17,769	-0.02%
2022/04/15	25.1	82.07	20	80.40	80.40	5.1	17,699	0.03%
2022/04/14	20	83.38	21.1	84.65	84.70	-1.1	17,725	-0.01%
2022/04/13	15	81.33	15	82.53	82.70	0	17,740	0.00%
2022/04/12	3	81.07	3	81.50	81.50	0	17,866	0.00%
2022/04/11	1	82.37	0	0.00	80.60	1	18,185	0.01%
2022/04/08	5.1	85.41	2.1	85.40	84.30	3	18,338	0.02%
2022/04/07	1	85.28	1	86.10	83.70	0	18,264	0.00%
2022/04/06	32	87.84	31	86.79	86.50	1	18,269	0.01%
2022/04/01	7.1	88.11	9.3	88.87	88.10	-2.2	18,349	-0.01%
2022/03/31	24.2	87.65	23	85.05	85.00	1.2	18,987	0.01%
2022/03/30	12.1	86.21	29.1	87.23	87.50	-17.1	19,497	-0.09%
2022/03/29	0	0.00	0.1	84.90	84.90	-0.1	19,574	0.00%
2022/03/28	0	0.00	1	84.42	84.10	-1	19,911	-0.01%
2022/03/25	10	85.50	10	84.30	84.30	0	20,157	0.00%
2022/03/24	1	84.60	52.1	83.81	84.60	-51.1	19,981	-0.26%
2022/03/23	69.1	83.44	58	84.32	84.00	11	19,952	0.06%
2022/03/22	74.1	82.20	27.1	83.23	83.20	47.1	19,614	0.24%
2022/03/21	20.1	81.00	20	81.10	81.10	0.1	19,165	0.00%
2022/03/18	34.1	77.93	61	79.77	80.20	-27	19,076	-0.14%
2022/03/17	13	74.52	15	77.53	78.00	-2	18,924	-0.01%
2022/03/16	10	72.10	14	72.51	72.70	-4	18,806	-0.02%
2022/03/15	2	74.09	0	0.00	73.70	2	19,070	0.01%
2022/03/14	7	76.47	5	76.20	76.20	2	19,058	0.01%
2022/03/11	2	77.05	0	0.00	77.50	2	19,096	0.01%
2022/03/10	0	0.00	6.1	77.05	77.40	-6.1	19,112	-0.03%
2022/03/09	3.1	74.46	2	74.35	74.50	1.1	19,083	0.01%
2022/03/08	11	74.45	4	75.43	73.00	7	19,352	0.04%
2022/03/07	8	76.56	0	0.00	75.90	8	19,490	0.04%
2022/03/04	4	80.58	3	81.90	79.90	1	19,604	0.01%
2022/03/03	6	81.92	2	82.30	81.20	4	19,587	0.02%
2022/03/02	8	82.14	0	0.00	82.00	8	19,606	0.04%
2022/03/01	2	83.00	5	83.74	83.00	-3	19,523	-0.02%
2022/02/25	5	81.56	3	82.43	80.70	2	19,416	0.01%
2022/02/24	1	82.20	1	82.80	80.90	0	19,268	0.00%
2022/02/23	1	79.70	5	81.64	82.60	-4	19,255	-0.02%
2022/02/22	4	80.60	1	81.00	79.10	3	19,533	0.02%
2022/02/21	15	82.42	7	82.50	81.50	8	19,734	0.04%
2022/02/18	5	81.64	2	82.20	82.30	3	19,605	0.02%
2022/02/17	3	82.77	3	82.60	81.70	0	19,788	0.00%
2022/02/16	5	82.28	4	81.87	82.20	1	20,081	0.00%
2022/02/15	0	0.00	3	81.00	79.70	-3	20,243	-0.01%
2022/02/14	1	78.90	6	80.52	80.90	-5	20,233	-0.02%
2022/02/11	7	80.87	7	80.74	80.50	0	20,318	0.00%
2022/02/10	13	81.88	12	80.55	80.30	1	20,465	0.00%
2022/02/09	24	81.84	23	82.04	82.00	1	20,238	0.00%
2022/02/08	6	80.87	5	81.86	82.30	1	20,134	0.00%
2022/02/07	2	78.10	1	79.20	79.20	1	20,136	0.00%
2022/01/26	6	75.30	3	75.60	75.30	3	19,988	0.02%
2022/01/25	2	77.30	2	75.65	74.60	0	20,253	0.00%
2022/01/24	11	78.25	11	78.38	78.40	0	19,943	0.00%
2022/01/21	110	80.16	104	80.09	79.80	6	19,748	0.03%	大買/大賣/
2022/01/20	18	86.16	18	84.49	84.20	0	19,449	0.00%
2022/01/19	96	84.95	101	86.13	88.50	-5	19,270	-0.03%	大賣/
2022/01/18	46	84.08	43	85.53	86.50	3	18,766	0.02%
2022/01/17	3.5	79.79	25.1	80.44	81.90	-21.6	17,478	-0.12%
2022/01/14	20	72.83	20	74.40	74.60	0	17,043	0.00%
2022/01/13	2	73.10	0	0.00	73.40	2	17,029	0.01%
2022/01/12	0	0.00	2	73.20	73.10	-2	17,087	-0.01%
2022/01/11	1	73.00	0	0.00	73.00	1	17,225	0.01%
2022/01/10	0.1	74.00	0	0.00	74.40	0.1	17,230	0.00%
2022/01/07	5	73.26	1	73.20	73.80	4	17,320	0.02%
2022/01/06	1	75.70	0	0.00	75.70	1	17,216	0.01%
2022/01/05	5	77.64	0	0.00	76.90	5	17,223	0.03%
2022/01/04	2	79.30	2	80.35	79.80	0	17,119	0.00%
2022/01/03	2	78.25	4	78.58	78.40	-2	17,047	-0.01%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	0	0.00	1	77.00	77.00	-1	17,188	-0.01%
2021/12/28	6	75.78	0	0.00	75.30	6	17,376	0.03%
2021/12/27	7	80.31	15	80.95	76.80	-8	17,290	-0.05%
2021/12/24	14	79.49	4	79.20	79.50	10	16,521	0.06%
2021/12/23	20	77.80	27	76.56	76.10	-7	16,079	-0.04%
2021/12/22	22	75.84	20	76.56	76.80	2	16,097	0.01%
2021/12/21	7	74.43	10	75.14	74.80	-3	16,350	-0.02%
2021/12/16	0	0.00	2	73.00	72.90	-2	18,473	-0.01%
2021/12/15	1	71.00	0	0.00	71.20	1	18,797	0.01%
2021/12/14	2	69.70	0	0.00	69.70	2	19,915	0.01%
2021/12/13	3	71.00	1	71.80	70.80	2	19,967	0.01%
2021/12/10	15	72.37	15	71.80	71.80	0	20,003	0.00%
2021/12/09	23	73.51	26	73.48	71.80	-3	20,153	-0.01%
2021/12/08	10	72.50	10	71.70	71.70	0	20,243	0.00%
2021/12/07	2	71.70	1	71.30	71.40	1	20,510	0.00%
2021/12/03	18	74.02	15	73.10	73.10	3	21,083	0.01%
2021/12/02	42	74.72	40	73.58	73.40	2	21,248	0.01%
2021/12/01	13	73.11	12	74.61	74.80	1	21,001	0.00%
2021/11/30	0	0.00	1	72.50	71.90	-1	20,871	0.00%
2021/11/26	1	68.70	1	68.40	68.60	0	21,168	0.00%
2021/11/24	0	0.00	1.5	70.67	71.70	-1.5	21,825	-0.01%
2021/11/23	3	70.10	6	70.75	69.50	-3	22,059	-0.01%
2021/11/22	2	70.90	2	71.10	71.20	0	22,250	0.00%
2021/11/19	2	71.75	2	73.00	72.00	0	22,468	0.00%
2021/11/18	26	76.52	22	74.52	74.30	4	22,692	0.02%
2021/11/17	0	0.00	1	76.30	76.60	-1	22,937	0.00%
2021/11/16	19	75.93	25	76.26	76.10	-6	23,234	-0.03%
2021/11/15	23	76.17	14	76.54	77.10	9	23,129	0.04%
2021/11/12	4	73.12	17	73.36	72.90	-13	22,814	-0.06%
2021/11/11	14	70.13	2	70.40	70.30	12	22,494	0.05%
2021/11/10	2	69.55	3	69.40	69.30	-1	22,421	0.00%
2021/11/09	4	71.05	10	71.35	71.40	-6	22,333	-0.03%
2021/11/08	0	0.00	13	69.19	68.90	-13	22,056	-0.06%
2021/11/05	9	70.88	0	0.00	69.80	9	22,045	0.04%
2021/11/04	3	70.77	6	71.10	70.50	-3	21,995	-0.01%
2021/11/03	2	68.75	7	68.97	69.20	-5	21,721	-0.02%
2021/11/02	6	67.98	5	68.68	68.70	1	21,595	0.00%
2021/10/29	14	66.64	0	0.00	66.40	14	21,456	0.07%
2021/10/28	1	66.70	3	66.40	66.10	-2	21,356	-0.01%
2021/10/27	2	66.15	52	67.20	66.50	-50	21,276	-0.24%
2021/10/26	4	68.00	0	0.00	66.10	4	21,051	0.02%
2021/10/25	10	67.70	10	67.45	67.60	0	20,900	0.00%
2021/10/22	0	0.00	4	68.40	69.50	-4	20,581	-0.02%
2021/10/21	38	65.28	21	64.69	65.40	17	20,217	0.08%
2021/10/20	35	65.15	0	0.00	65.60	35	20,230	0.17%
2021/10/19	2	67.05	2	66.90	65.20	0	20,243	0.00%
2021/10/15	0	0.00	20	66.10	65.40	-20	20,318	-0.10%
2021/10/14	3	64.20	0	0.00	63.60	3	20,393	0.01%
2021/10/13	20	64.17	0	0.00	63.50	20	20,486	0.10%
2021/10/08	3	67.00	40	68.21	67.20	-37	20,877	-0.18%
2021/10/07	0	0.00	2	66.00	66.20	-2	20,748	-0.01%
2021/10/05	3	65.33	3	64.20	65.30	0	21,158	0.00%
2021/10/04	1	61.70	0	0.00	61.10	1	21,377	0.00%
2021/10/01	4	62.38	1	62.80	62.00	3	21,852	0.01%
2021/09/29	21	65.61	3	66.13	64.40	18	22,091	0.08%
2021/09/28	8	66.30	14	66.41	68.30	-6	21,963	-0.03%
2021/09/27	26	68.00	10	68.47	67.80	16	21,377	0.07%
2021/09/24	15	74.85	2	74.95	73.20	13	20,841	0.06%
2021/09/23	23	75.99	24	76.28	75.20	-1	20,504	0.00%
2021/09/22	4	72.90	0	0.00	74.00	4	19,655	0.02%
2021/09/17	28	72.89	46	73.19	74.00	-18	19,780	-0.09%
2021/09/15	1	66.40	2	67.35	67.90	-1	20,570	0.00%
2021/09/14	1	67.20	1	66.30	67.10	0	21,067	0.00%
2021/09/13	38	67.41	32	66.99	66.80	6	21,772	0.03%
2021/09/09	6	68.68	13	68.93	69.00	-7	22,192	-0.03%
2021/09/08	6	65.15	0	0.00	63.40	6	21,866	0.03%
2021/09/07	3	67.87	1.3	68.08	67.50	1.7	21,743	0.01%
2021/09/06	3	71.00	2	71.50	71.00	1	21,739	0.00%
2021/09/03	0	0.00	19	72.32	72.80	-19	22,282	-0.09%
2021/09/02	12	72.95	11	73.94	71.80	1	22,925	0.00%
2021/09/01	5	73.12	0	0.00	73.90	5	22,892	0.02%
2021/08/31	7	72.36	0	0.00	73.50	7	22,774	0.03%
2021/08/30	0	0.00	3	69.93	70.20	-3	22,515	-0.01%
2021/08/27	3	67.00	3	68.03	67.00	0	22,888	0.00%
2021/08/26	32	71.39	30	71.00	71.00	2	22,684	0.01%
2021/08/25	16.3	72.27	0	0.00	73.60	16.3	22,699	0.07%
2021/08/24	4	71.00	11	71.28	71.90	-7	22,793	-0.03%
2021/08/23	33	68.33	27	68.40	68.40	6	22,466	0.03%
2021/08/20	0	0.00	1	67.60	68.30	-1	21,927	0.00%
2021/08/19	1	64.20	1	62.30	62.10	0	21,540	0.00%
2021/08/18	0	0.00	6	59.92	64.20	-6	21,563	-0.03%
2021/08/17	1	59.20	0	0.00	58.40	1	21,806	0.00%
2021/08/16	0	0.00	3	61.80	61.80	-3	21,904	-0.01%
2021/08/13	1	64.60	1.2	63.55	63.00	-0.2	22,091	0.00%
2021/08/12	1	66.50	3	66.93	66.70	-2	22,137	-0.01%
2021/08/11	4	65.93	1	68.70	66.70	3	22,430	0.01%
2021/08/10	0	0.00	2	68.70	67.60	-2	22,891	-0.01%
2021/08/04	3	73.47	2	75.30	72.90	1	23,730	0.00%
2021/08/03	0	0.00	1.1	73.11	72.80	-1.1	23,608	0.00%
2021/08/02	1	72.20	2	71.90	72.60	-1	23,615	0.00%
2021/07/29	2	72.60	1	73.60	72.50	1	23,566	0.00%
2021/07/28	0.1	71.00	1	72.70	72.20	-0.9	23,539	0.00%
2021/07/27	2	73.55	0	0.00	73.00	2	23,608	0.01%
2021/07/26	2	75.55	1	76.20	75.80	1	23,587	0.00%
2021/07/23	3	74.57	6	73.60	73.70	-3	23,536	-0.01%
2021/07/22	2	75.55	1	76.50	75.60	1	23,612	0.00%
2021/07/21	2	75.40	16	74.08	74.00	-14	23,653	-0.06%
2021/07/20	1	73.70	17	74.26	74.90	-16	23,966	-0.07%
2021/07/19	3	76.37	10	76.30	75.50	-7	24,015	-0.03%
2021/07/16	1	75.90	1	77.00	77.40	0	23,986	0.00%
2021/07/15	4	77.73	4	79.10	77.90	0	23,945	0.00%
2021/07/14	5	79.78	9	79.42	80.10	-4	23,673	-0.02%
2021/07/13	13	79.86	12	79.23	79.50	1	23,558	0.00%
2021/07/12	31	80.55	26.3	80.55	80.00	4.7	23,234	0.02%
2021/07/09	9	78.04	3	78.70	77.10	6	22,821	0.03%
2021/07/08	7	73.91	3	76.50	77.90	4	22,565	0.02%
2021/07/07	1	73.70	1	74.50	71.50	0	22,038	0.00%
2021/07/06	3	69.73	7	69.97	70.50	-4	21,536	-0.02%
2021/07/05	5	69.30	6	69.15	69.00	-1	21,469	0.00%
2021/07/02	3	67.03	4	67.05	67.30	-1	21,371	0.00%
2021/06/30	4	67.35	3	67.10	66.90	1	21,245	0.00%
2021/06/29	5	67.48	7	68.40	68.60	-2	21,157	-0.01%
2021/06/28	6	68.85	6	68.65	68.50	0	20,979	0.00%
2021/06/25	44.2	70.02	38	69.16	67.50	6.2	20,524	0.03%
2021/06/24	27	66.17	19	65.92	66.60	8	19,750	0.04%
2021/06/23	3	62.10	11	67.26	67.30	-8	18,688	-0.04%
2021/06/22	24	64.25	12	63.17	61.20	12	18,167	0.07%
2021/06/21	2	61.15	3	62.07	62.20	-1	17,304	-0.01%
2021/06/18	0	0.00	5	60.36	58.20	-5	16,717	-0.03%
2021/06/17	3	59.07	1	58.90	59.30	2	16,341	0.01%
2021/06/16	1	58.70	8	59.56	58.90	-7	16,350	-0.04%
2021/06/15	4	59.25	2	60.20	59.60	2	16,266	0.01%
2021/06/11	14	59.53	14	60.66	58.70	0	16,170	0.00%
2021/06/10	10	61.29	23	59.47	61.50	-13	15,582	-0.08%
2021/06/09	5	57.72	0	0.00	57.00	5	14,780	0.03%
2021/06/08	0	0.00	1.2	57.99	58.00	-1.2	14,714	-0.01%
2021/06/07	2	56.85	0	0.00	57.10	2	14,632	0.01%
2021/06/04	5.2	56.86	7	58.67	55.60	-1.8	14,561	-0.01%
2021/06/03	19	57.60	21	57.59	57.60	-2	14,382	-0.01%
2021/06/02	2	57.30	7	56.87	57.40	-5	15,129	-0.03%
2021/06/01	5	56.60	15	57.17	57.10	-10	15,199	-0.07%
2021/05/31	0	0.00	2	55.20	55.20	-2	15,227	-0.01%
2021/05/27	0	0.00	2	51.90	52.50	-2	15,987	-0.01%
2021/05/26	1	53.60	0	0.00	53.10	1	16,018	0.01%
2021/05/25	3	53.50	1	54.60	53.70	2	16,292	0.01%
2021/05/21	2	50.85	4	50.75	51.00	-2	16,101	-0.01%
2021/05/20	2	50.80	0	0.00	49.15	2	16,063	0.01%
2021/05/19	2	50.20	2	50.80	50.80	0	16,355	0.00%
2021/05/18	1	48.20	1	47.40	50.50	0	16,269	0.00%
2021/05/17	4	45.96	1	45.90	48.25	3	16,002	0.02%
2021/05/14	1	46.80	1	46.10	45.90	0	15,709	0.00%
2021/05/12	5	46.35	1	41.90	41.85	4	15,261	0.03%
2021/05/11	2	45.90	0	0.00	46.50	2	15,083	0.01%
2021/05/07	0	0.00	1	49.20	50.00	-1	15,094	-0.01%
2021/05/04	2	50.90	15	48.96	48.60	-13	15,717	-0.08%
2021/05/03	6	52.72	2	53.35	52.40	4	15,715	0.03%
2021/04/29	5	54.62	0	0.00	54.90	5	15,787	0.03%
2021/04/28	1	55.00	1	54.80	54.40	0	15,954	0.00%
2021/04/27	5	55.74	1	56.80	55.20	4	16,104	0.02%
2021/04/26	1	57.50	19	58.50	57.60	-18	16,107	-0.11%
2021/04/23	0	0.00	10	56.50	56.80	-10	16,313	-0.06%
2021/04/22	0	0.00	1	55.10	54.50	-1	17,306	-0.01%
2021/04/21	1	55.60	8	56.46	55.80	-7	18,548	-0.04%
2021/04/20	1	55.50	16	55.50	55.60	-15	18,986	-0.08%
2021/04/15	0	0.00	2	53.00	53.30	-2	19,540	-0.01%
2021/04/14	20	52.30	11	50.03	52.10	9	20,165	0.04%
2021/04/13	8	53.44	0	0.00	53.30	8	20,424	0.04%
2021/04/12	1	55.90	3	55.80	55.10	-2	20,580	-0.01%
2021/04/09	3	55.67	1	56.40	55.60	2	20,790	0.01%
2021/04/08	1	56.40	2	56.05	56.30	-1	20,714	0.00%
2021/04/07	2	55.20	3.2	55.20	55.20	-1.2	20,671	-0.01%
2021/04/06	4	54.70	5	54.90	55.00	-1	20,774	0.00%
2021/04/01	9	56.21	1	56.60	55.10	8	20,871	0.04%
2021/03/31	2	55.75	11	55.78	56.20	-9	20,914	-0.04%
2021/03/29	0	0.00	12	55.03	54.70	-12	21,165	-0.06%
2021/03/26	1	55.10	0	0.00	55.00	1	21,781	0.00%
2021/03/25	0	0.00	1	56.00	54.90	-1	22,481	0.00%
2021/03/24	2	55.05	0	0.00	55.80	2	23,017	0.01%
2021/03/23	1	55.80	21	55.25	55.20	-20	24,177	-0.08%
2021/03/22	5	54.42	0	0.00	54.50	5	25,564	0.02%
2021/03/19	3	54.63	0	0.00	54.90	3	26,379	0.01%
2021/03/18	2	55.45	26	55.20	55.40	-24	26,682	-0.09%
2021/03/17	15	55.17	0	0.00	55.20	15	26,843	0.06%
2021/03/16	15	56.56	0	0.00	56.00	15	26,959	0.06%
2021/03/15	1	56.30	0	0.00	56.60	1	27,473	0.00%
2021/03/12	2	57.90	4	57.80	56.80	-2	28,315	-0.01%
2021/03/11	5	56.70	16	56.66	57.20	-11	28,314	-0.04%
2021/03/10	9	55.72	1	56.90	55.80	8	28,369	0.03%
2021/03/09	5	57.16	13	58.76	56.10	-8	28,478	-0.03%
2021/03/08	12	58.83	14	58.47	58.50	-2	28,130	-0.01%
2021/03/05	19	55.69	17	56.49	57.40	2	27,418	0.01%
2021/03/04	5	56.66	1	54.70	55.20	4	27,432	0.01%
2021/03/03	16	57.32	6	56.25	56.00	10	27,244	0.04%
2021/03/02	0	0.00	19	56.53	56.90	-19	27,361	-0.07%
2021/02/26	8	54.39	0	0.00	54.20	8	27,598	0.03%
2021/02/25	15	56.79	2	57.20	55.90	13	28,817	0.05%
2021/02/24	0	0.00	4	56.13	56.20	-4	28,672	-0.01%
2021/02/23	3	54.80	1	54.70	54.60	2	28,567	0.01%
2021/02/22	10	55.60	12	55.20	55.30	-2	29,133	-0.01%
2021/02/19	1	55.20	3	55.83	55.20	-2	29,472	-0.01%
2021/02/18	1	54.70	1	55.20	54.70	0	29,370	0.00%
2021/02/17	1	54.90	20	54.35	55.10	-19	29,266	-0.06%
2021/02/05	11	52.65	1	52.40	52.40	10	29,022	0.03%
2021/02/04	2	52.50	1	52.50	52.60	1	29,098	0.00%
2021/02/03	1	51.50	0	0.00	51.80	1	29,153	0.00%
2021/02/02	2	52.20	2	52.10	52.30	0	29,241	0.00%
2021/02/01	2	51.40	0	0.00	51.70	2	29,392	0.01%
2021/01/29	6	53.43	4	53.65	52.10	2	29,399	0.01%
2021/01/28	1	53.20	4	53.60	54.00	-3	29,365	-0.01%
2021/01/27	5	54.60	7	54.49	54.30	-2	29,304	-0.01%
2021/01/26	2	52.75	12	52.78	52.60	-10	29,082	-0.03%
2021/01/25	11	52.11	2	51.95	52.10	9	29,081	0.03%
2021/01/22	7	51.91	10	52.69	53.30	-3	29,043	-0.01%
2021/01/21	9	52.34	1	52.40	51.90	8	29,111	0.03%
2021/01/20	12	51.90	3	51.97	51.80	9	29,221	0.03%
2021/01/19	10	55.48	38	54.84	54.90	-28	29,169	-0.10%
2021/01/18	26	56.75	17	56.55	56.00	9	29,279	0.03%
2021/01/15	27	59.21	24	59.54	57.20	3	28,862	0.01%
2021/01/14	27	58.27	29	58.63	58.60	-2	28,001	-0.01%
2021/01/13	3	54.63	10	55.20	55.80	-7	27,286	-0.03%
2021/01/12	1	51.70	0	0.00	51.90	1	27,793	0.00%
2021/01/11	24	51.29	10	51.36	51.30	14	29,346	0.05%
2021/01/08	14	53.59	24	53.17	52.80	-10	29,446	-0.03%
2021/01/07	19	55.27	23	55.13	54.80	-4	29,322	-0.01%
2021/01/06	11	54.10	4	53.95	54.40	7	28,939	0.02%
2021/01/05	5	52.74	22	52.62	52.90	-17	28,551	-0.06%
2021/01/04	17	52.41	8	51.98	51.90	9	28,438	0.03%
2020/12/30	4	50.70	1	51.20	50.90	3	28,752	0.01%
2020/12/29	3	50.50	1	50.00	50.30	2	28,854	0.01%
2020/12/28	9	50.57	0	0.00	50.60	9	28,837	0.03%
2020/12/25	6	50.88	6	51.77	50.90	0	28,916	0.00%
2020/12/24	4	51.93	1	51.80	51.80	3	29,015	0.01%
2020/12/23	5	51.94	3	51.90	51.70	2	29,190	0.01%
2020/12/22	22	54.50	21	54.46	51.50	1	29,768	0.00%
2020/12/21	9	57.31	10	57.06	56.70	-1	29,556	0.00%
2020/12/18	55	56.32	52	56.06	56.20	3	29,020	0.01%
2020/12/17	49	56.41	56	55.85	55.30	-7	28,672	-0.02%
2020/12/16	29	55.48	14	54.01	56.30	15	27,633	0.05%
2020/12/15	24	53.33	5	53.50	51.70	19	26,277	0.07%
2020/12/14	10	52.10	10	52.30	52.30	0	25,856	0.00%
2020/12/11	1	50.40	5	50.56	51.30	-4	25,771	-0.02%
2020/12/10	2	52.30	4	50.80	50.30	-2	25,930	-0.01%
2020/12/09	38	52.37	26	52.77	52.00	12	25,920	0.05%
2020/12/08	15	52.15	14	51.85	52.20	1	25,644	0.00%
2020/12/07	8	50.50	4	50.40	50.10	4	25,214	0.02%
2020/12/04	9	49.98	33	49.53	49.50	-24	25,529	-0.09%
2020/12/03	4	49.31	6	49.72	50.80	-2	25,769	-0.01%
2020/12/02	9	50.24	5	49.80	49.75	4	26,120	0.02%
2020/12/01	4	50.75	12	50.33	50.50	-8	26,385	-0.03%
2020/11/30	18	52.51	16	51.81	51.60	2	26,717	0.01%
2020/11/27	8	51.44	12	51.33	51.80	-4	27,004	-0.01%
2020/11/26	16	51.34	18	50.46	50.50	-2	27,466	-0.01%
2020/11/25	25	52.23	11	52.14	50.20	14	27,248	0.05%
2020/11/24	9	51.31	19	51.47	51.30	-10	27,467	-0.04%
2020/11/23	2	48.50	28	48.89	48.50	-26	27,037	-0.10%
2020/11/20	2	47.93	3	48.05	47.95	-1	27,737	0.00%
2020/11/19	14	48.30	12	48.30	47.60	2	28,676	0.01%
2020/11/18	9	46.76	4	46.70	47.45	5	30,627	0.02%
2020/11/17	6	45.73	1	45.25	45.45	5	31,153	0.02%
2020/11/16	3	44.53	4	44.49	44.35	-1	32,848	0.00%
2020/11/13	0	0.00	1	44.05	44.10	-1	34,025	0.00%
2020/11/11	1	43.65	1	43.90	43.65	0	36,177	0.00%
2020/11/10	1	44.85	3	44.63	44.00	-2	38,066	-0.01%
2020/11/09	2	44.30	0	0.00	44.90	2	41,214	0.00%
2020/11/06	2	44.50	0	0.00	44.30	2	42,827	0.00%
2020/11/05	1	44.55	0.4	44.80	44.40	0.7	43,410	0.00%
2020/11/04	7	45.51	11	45.32	45.15	-4	44,703	-0.01%
2020/11/03	5.4	44.56	4	44.85	44.85	1.4	45,064	0.00%
2020/10/30	4	44.59	3.3	44.08	43.95	0.7	46,417	0.00%
2020/10/29	9	44.46	5	44.53	44.95	4	46,758	0.01%
2020/10/28	12	44.96	6	44.25	44.55	6	46,990	0.01%
2020/10/27	4	45.54	4.3	45.85	45.80	-0.3	47,118	0.00%
2020/10/26	13	47.11	10	46.38	46.10	3	47,493	0.01%
2020/10/23	5	47.92	6	47.67	47.60	-1	48,034	0.00%
2020/10/22	2	48.85	13	48.11	48.05	-11	48,619	-0.02%
2020/10/21	20	49.98	37	50.78	48.95	-17	49,101	-0.03%
2020/10/20	36	50.74	33	50.43	51.20	3	49,549	0.01%
2020/10/19	39	50.06	35	50.57	50.90	4	49,388	0.01%
2020/10/16	6	46.54	10	46.72	46.35	-4	48,913	-0.01%
2020/10/15	19	46.36	11	46.12	45.95	8	49,896	0.02%
2020/10/14	21	47.17	3	46.42	47.35	18	51,513	0.03%
2020/10/13	3	45.32	5	45.39	45.40	-2	53,410	0.00%
2020/10/12	0	0.00	1	46.10	45.40	-1	54,813	0.00%
2020/10/08	11	46.40	5	46.32	46.20	6	56,601	0.01%
2020/10/07	16	45.87	8	45.91	45.85	8	57,105	0.01%
2020/10/06	6	46.51	4	46.43	46.55	2	58,423	0.00%
2020/10/05	1	44.85	1	45.05	45.35	0	58,930	0.00%
2020/09/30	8	44.28	5	44.22	44.60	3	59,080	0.01%
2020/09/29	6	45.26	7	45.14	45.35	-1	59,132	0.00%
2020/09/28	1	44.40	1	44.65	44.50	0	59,409	0.00%
2020/09/25	13	44.77	8	45.63	43.95	5	60,014	0.01%
2020/09/24	0.6	47.00	1	45.65	47.00	-0.4	60,188	0.00%
2020/09/23	7	46.61	5	47.13	46.30	2	59,961	0.00%
2020/09/22	13	47.42	8	47.28	47.30	5	60,325	0.01%
2020/09/21	2	49.10	0	0.00	48.20	2	61,168	0.00%
2020/09/18	6	49.06	19	49.09	49.40	-13	61,286	-0.02%
2020/09/17	21	48.98	1	48.30	48.50	20	61,454	0.03%
2020/09/16	9	50.19	9	49.26	49.25	0	61,484	0.00%
2020/09/15	3	49.53	2	49.45	49.15	1	61,668	0.00%
2020/09/14	14	49.82	13	49.83	49.60	1	61,621	0.00%
2020/09/11	1	49.95	1	49.55	48.85	0	62,002	0.00%
2020/09/10	2	50.20	1	49.65	49.70	1	63,001	0.00%
2020/09/09	9	51.02	7	51.06	50.70	2	63,631	0.00%
2020/09/08	9	51.58	27	50.71	50.60	-18	63,687	-0.03%
2020/09/07	15	52.52	12	52.36	51.80	3	63,840	0.00%
2020/09/04	12	53.92	13	54.16	54.80	-1	63,910	0.00%
2020/09/03	23	54.77	23	54.43	53.90	0	64,048	0.00%
2020/09/02	16	53.35	15	54.19	53.80	1	64,353	0.00%
2020/09/01	11	53.30	18	52.35	53.10	-7	64,129	-0.01%
2020/08/31	10	51.83	13	52.30	51.40	-3	63,696	0.00%
2020/08/28	17	52.89	38	52.66	51.80	-21	63,696	-0.03%
2020/08/27	26	54.59	29	54.37	55.10	-3	63,450	0.00%
2020/08/26	29	54.57	26	54.67	53.90	3	63,286	0.00%
2020/08/25	16	54.83	27	54.46	54.00	-11	62,944	-0.02%
2020/08/24	69	58.22	48	57.55	55.20	21	62,792	0.03%
2020/08/21	21	56.62	26	56.67	57.40	-5	61,011	-0.01%
2020/08/20	63	55.12	66	55.41	52.20	-3	62,227	0.00%
2020/08/19	43	56.91	30	56.78	56.60	13	61,656	0.02%
2020/08/18	35	54.91	29	55.00	56.20	6	61,108	0.01%
2020/08/17	17	53.44	15	53.81	53.10	2	60,793	0.00%
2020/08/14	84	52.32	74	51.91	53.10	10	60,487	0.02%
2020/08/13	115	50.58	110	50.23	52.20	5	58,936	0.01%	大買/大賣/
2020/08/12	35	46.38	27	47.01	48.20	8	56,215	0.01%
2020/08/11	18	43.91	8	43.84	43.85	10	55,202	0.02%
2020/08/10	9	44.66	21	44.55	43.60	-12	55,347	-0.02%
2020/08/07	8	42.28	2	42.45	42.10	6	54,708	0.01%
2020/08/06	6	42.04	15	42.28	41.40	-9	55,555	-0.02%
2020/08/05	12	42.55	7	42.39	42.70	5	55,729	0.01%
2020/08/04	18	40.60	12	40.64	40.35	6	55,561	0.01%
2020/08/03	6	41.19	23	40.99	41.20	-17	55,548	-0.03%
2020/07/31	15	40.33	4	40.34	40.30	11	55,641	0.02%
2020/07/30	13	40.95	4	40.69	40.80	9	56,159	0.02%
2020/07/29	22	41.40	16	41.29	40.55	6	56,588	0.01%
2020/07/28	32	42.61	37	42.09	42.50	-5	56,594	-0.01%
2020/07/27	7	42.92	27	43.00	42.15	-20	56,788	-0.04%
2020/07/24	15	42.56	10	41.83	41.55	5	56,984	0.01%
2020/07/23	36	43.35	28	43.56	43.75	8	57,673	0.01%
2020/07/22	10	42.99	21	42.19	42.30	-11	58,198	-0.02%
2020/07/21	39	41.97	40	42.20	41.80	-1	57,408	0.00%
2020/07/20	101	40.74	103	40.89	41.90	-2	57,098	0.00%	大買/大賣/
2020/07/17	45	38.86	71	39.23	38.10	-26	56,222	-0.05%
2020/07/16	28	38.02	52	37.92	38.80	-24	54,977	-0.04%
2020/07/15	60	37.17	47	37.11	36.55	13	54,307	0.02%
2020/07/14	10	35.84	44	36.08	35.65	-34	54,106	-0.06%
2020/07/13	81	36.52	53	36.12	36.50	28	54,451	0.05%
2020/07/10	7	32.96	8	33.51	33.90	-1	54,216	0.00%
2020/07/09	4	33.96	8	34.05	33.65	-4	54,678	-0.01%
2020/07/08	3	33.70	17	33.91	34.20	-14	55,282	-0.03%
2020/07/07	8	33.84	20	35.30	33.70	-12	55,943	-0.02%
2020/07/06	39	35.77	22	35.28	35.15	17	56,323	0.03%
2020/07/03	21	34.55	65.7	34.39	34.50	-44.7	56,313	-0.08%
2020/07/02	15	33.50	13	33.35	33.20	2	55,775	0.00%
2020/07/01	32	33.88	42	33.94	33.40	-10	56,138	-0.02%
2020/06/30	35	33.86	13	33.83	33.60	22	57,055	0.04%
2020/06/29	3	32.03	0	0.00	32.10	3	57,793	0.01%
2020/06/24	14	31.64	12	31.83	32.00	2	59,076	0.00%
2020/06/23	17	31.63	50	31.80	31.65	-33	60,318	-0.05%
2020/06/22	9	32.26	0	0.00	32.05	9	60,822	0.01%
2020/06/19	1	33.20	2	33.35	33.30	-1	61,315	0.00%
2020/06/18	55	32.92	66	33.30	33.15	-11	61,646	-0.02%
2020/06/17	109	34.21	71	33.65	33.20	38	61,513	0.06%	大買/
2020/06/16	5	32.73	10	33.14	34.25	-5	61,513	-0.01%
2020/06/15	28	31.28	55	31.60	31.15	-27	61,691	-0.04%
2020/06/12	3	32.50	2	32.45	32.45	1	63,144	0.00%
2020/06/11	34	33.46	33	33.22	33.75	1	64,561	0.00%
2020/06/10	43	33.15	13	33.08	33.10	30	65,914	0.05%
2020/06/09	8	34.47	21	33.70	33.90	-13	67,752	-0.02%
2020/06/08	8	34.66	398	34.37	33.95	-390	68,454	-0.57%	大賣/鉅額交易
2020/06/05	25	35.48	144	34.90	35.00	-119	70,044	-0.17%	大賣/鉅額交易
2020/06/04	8	35.48	245	35.44	35.00	-237	71,378	-0.33%	大賣/鉅額交易
2020/06/03	30	35.02	53	35.05	35.25	-23	72,543	-0.03%
2020/06/02	19	36.73	19	36.74	36.10	0	73,155	0.00%
2020/06/01	474	37.57	10	37.52	37.80	464	73,512	0.63%	大買/鉅額交易
2020/05/29	16	37.47	54	36.94	37.25	-38	74,101	-0.05%
2020/05/28	42	37.38	21	37.31	37.00	21	74,253	0.03%
2020/05/27	70	38.62	66	38.46	36.90	4	73,667	0.01%
2020/05/26	63	35.32	4	36.18	36.45	59	71,644	0.08%
2020/05/25	43	32.30	103	32.40	33.15	-60	70,485	-0.09%	大賣/
2020/05/22	21	33.82	23	33.60	33.35	-2	69,924	0.00%
2020/05/21	5	33.59	4	33.64	33.65	1	69,183	0.00%
2020/05/20	8	32.96	39	32.76	32.70	-31	68,662	-0.05%
2020/05/19	1	33.20	7	32.88	33.50	-6	68,360	-0.01%
2020/05/18	33	33.01	24	32.56	32.30	9	67,883	0.01%
2020/05/15	24	33.41	26	33.46	34.10	-2	67,270	0.00%
2020/05/14	13	33.80	13	33.42	32.55	0	66,571	0.00%
2020/05/13	33	34.16	25	34.39	33.60	8	66,131	0.01%
2020/05/12	51	33.72	3	34.13	34.50	48	65,016	0.07%
2020/05/11	67	34.09	18.2	34.13	33.25	48.8	64,952	0.08%
2020/05/08	35	33.60	86	33.29	33.20	-51	64,286	-0.08%
2020/05/07	61	33.09	13	33.12	33.50	48	64,040	0.07%
2020/05/06	34	32.70	139	32.33	32.15	-105	63,725	-0.16%	大賣/鉅額交易
2020/05/05	39	34.16	58	33.51	33.00	-19	63,131	-0.03%
2020/05/04	14	32.83	16	33.41	34.05	-2	62,617	0.00%
2020/04/30	7	33.35	1	32.90	33.05	6	62,094	0.01%
2020/04/29	16	31.66	32	31.83	32.10	-16	61,518	-0.03%
2020/04/28	151	32.41	63	31.80	31.25	88	60,935	0.14%	大買/
2020/04/27	22	29.50	28	30.61	31.50	-6	59,408	-0.01%
2020/04/24	12	28.44	126	28.45	28.65	-114	58,034	-0.20%	大賣/鉅額交易
2020/04/23	7	28.44	8	28.42	28.50	-1	57,913	0.00%
2020/04/22	77	27.79	8	27.69	28.35	69	57,177	0.12%
2020/04/21	86	27.35	43	27.33	27.05	43	56,362	0.08%
2020/04/20	29	28.08	19	27.75	27.70	10	55,798	0.02%
2020/04/17	24	28.38	28	28.70	27.80	-4	55,711	-0.01%
2020/04/16	41	28.11	42	28.31	28.60	-1	54,579	0.00%
2020/04/15	66	28.33	60	27.96	27.80	6	54,265	0.01%
2020/04/14	73	28.06	32	27.86	28.75	41	53,103	0.08%
2020/04/13	52	26.77	13	26.63	26.80	39	52,502	0.07%
2020/04/10	118	26.60	18	26.51	26.40	100	52,164	0.19%	大買/
2020/04/09	37	26.57	288	26.09	25.35	-251	51,436	-0.49%	大賣/鉅額交易
2020/04/08	29	27.35	23	26.75	26.50	6	50,729	0.01%
2020/04/07	9	28.79	2	28.80	28.35	7	49,950	0.01%
2020/04/06	11	26.76	9	26.96	26.90	2	50,020	0.00%
2020/04/01	16	24.55	29	24.62	25.15	-13	49,877	-0.03%
2020/03/31	53	24.58	26	24.76	24.25	27	48,514	0.06%
2020/03/30	148	23.25	114	23.09	23.60	34	46,687	0.07%	大買/大賣/
2020/03/27	237	22.63	52	22.24	23.10	185	45,112	0.41%	大買/鉅額交易
2020/03/26	28	20.70	14	20.75	21.00	14	43,532	0.03%
2020/03/25	11	19.82	19	19.97	20.20	-8	42,629	-0.02%
2020/03/24	61	18.72	70	18.82	18.85	-9	41,664	-0.02%
2020/03/23	1	16.50	8	17.16	17.75	-7	41,110	-0.02%
2020/03/20	9	18.37	12	18.29	18.00	-3	40,715	-0.01%
2020/03/19	333	19.05	326	17.25	17.20	7	39,451	0.02%	大買/大賣/
2020/03/18	20	19.67	8	19.48	19.10	12	38,401	0.03%
2020/03/17	297	20.82	94	20.54	20.05	203	36,538	0.56%	大買/鉅額交易
2020/03/16	140	21.31	111	21.37	19.80	29	34,930	0.08%	大買/大賣/
2020/03/13	55	20.15	36	19.80	21.85	19	33,077	0.06%
2020/03/12	17	20.84	10	21.50	19.90	7	30,903	0.02%
2020/03/11	21	22.28	13	21.59	22.10	8	29,944	0.03%
2020/03/10	68	20.06	66	20.03	20.50	2	27,942	0.01%
2020/03/09	63	19.49	50	19.16	18.65	13	26,321	0.05%
2020/03/06	179	19.87	176	20.14	20.10	3	24,818	0.01%	大買/大賣/
2020/03/05	11	18.27	18	18.21	18.50	-7	23,647	-0.03%
2020/03/04	16	17.36	18	17.41	17.75	-2	22,811	-0.01%
2020/03/03	22	16.61	60	16.69	17.05	-38	21,797	-0.17%
2020/03/02	0	0.00	4	14.95	15.50	-4	21,006	-0.02%
2020/02/27	2	15.28	0	0.00	14.80	2	21,197	0.01%
2020/02/26	22	16.00	0	0.00	15.45	22	21,767	0.10%
2020/02/25	0	0.00	5	15.75	15.95	-5	22,681	-0.02%
2020/02/24	7	15.73	0	0.00	15.65	7	23,338	0.03%
2020/02/21	2	15.95	19	16.01	16.10	-17	23,798	-0.07%
2020/02/20	3	15.73	8	15.94	15.85	-5	24,220	-0.02%
2020/02/19	11	15.83	1	15.80	15.70	10	24,387	0.04%
2020/02/17	8	15.55	0	0.00	15.55	8	24,570	0.03%
2020/02/14	10	15.65	17	15.76	15.75	-7	24,439	-0.03%
2020/02/13	18	15.49	0	0.00	15.25	18	24,131	0.07%
2020/02/12	12	15.33	12	15.43	15.50	0	23,954	0.00%
2020/02/11	10	14.60	11	14.68	14.85	-1	23,255	0.00%
2020/02/10	10	14.05	0	0.00	14.40	10	23,187	0.04%
2020/02/07	6	14.58	2	14.45	14.30	4	23,024	0.02%
2020/02/06	1	14.70	9	14.84	14.95	-8	22,816	-0.04%
2020/02/05	4	14.69	2	15.20	14.40	2	22,607	0.01%
2020/02/04	4	14.98	2	15.25	15.00	2	22,350	0.01%
2020/01/30	6	16.53	13	16.57	16.20	-7	22,697	-0.03%
2020/01/20	6	18.05	2	18.00	18.00	4	22,672	0.02%
2020/01/17	13	17.95	1	17.50	18.00	12	22,658	0.05%
2020/01/16	10	18.20	10	17.65	17.70	0	22,405	0.00%
2020/01/15	13	18.08	0	0.00	18.10	13	22,242	0.06%
2020/01/14	1	18.15	15	18.20	18.40	-14	22,156	-0.06%
2020/01/13	17	18.09	7	18.37	17.85	10	21,854	0.05%
2020/01/10	1	18.00	1	17.90	17.80	0	21,099	0.00%
2020/01/09	20	17.35	25	17.52	18.30	-5	20,514	-0.02%
2020/01/08	20	16.85	20	17.00	17.15	0	19,878	0.00%
2020/01/07	5	17.14	0	0.00	17.05	5	19,780	0.03%
2020/01/06	10	17.10	15	17.28	17.40	-5	19,344	-0.03%
2020/01/03	5	16.81	5	17.08	16.85	0	18,782	0.00%
2020/01/02	2	16.78	2	17.03	16.85	0	18,502	0.00%
2019/12/31	3	16.50	0	0.00	16.65	3	18,242	0.02%
2019/12/30	2	17.30	2	16.90	16.80	0	18,122	0.00%
2019/12/27	0	0.00	6	16.63	16.75	-6	17,507	-0.03%
2019/12/26	11	16.15	11	16.10	16.20	0	17,016	0.00%
2019/12/13	4	15.95	0	0.00	15.95	4	17,293	0.02%
2019/12/11	11	16.83	11	16.55	16.50	0	17,921	0.00%
2019/12/10	3	16.17	1	16.55	16.55	2	17,896	0.01%
2019/12/09	1	16.25	0	0.00	16.30	1	18,240	0.01%
2019/12/06	1	16.20	18	16.29	16.35	-17	18,132	-0.09%
2019/11/29	3	15.63	10	15.70	15.50	-7	19,782	-0.04%
2019/11/28	3	15.80	0	0.00	15.60	3	20,209	0.01%
2019/11/26	11	16.36	1	16.00	16.15	10	21,042	0.05%
2019/11/25	5	16.65	10	16.65	16.25	-5	20,617	-0.02%
2019/11/22	20	16.41	16	16.48	16.15	4	19,834	0.02%
2019/11/21	10	16.50	28	16.32	16.55	-18	18,704	-0.10%
2019/11/20	20	15.75	10	15.68	15.70	10	17,910	0.06%
2019/11/19	25	15.40	27	15.61	15.40	-2	17,547	-0.01%
2019/11/18	0	0.00	1	15.30	15.15	-1	16,976	-0.01%
2019/11/15	1	14.95	33	14.90	14.90	-32	16,709	-0.19%
2019/11/13	33	13.91	0	0.00	14.00	33	16,424	0.20%
2019/11/11	0	0.00	7	13.85	13.60	-7	16,621	-0.04%
2019/11/08	3	14.10	0	0.00	14.15	3	16,570	0.02%
2019/11/04	0	0.00	8	14.70	14.60	-8	16,542	-0.05%
2019/11/01	3	15.03	60	15.15	14.90	-57	16,438	-0.35%
2019/10/31	4	15.44	19	15.53	15.35	-15	16,321	-0.09%
2019/10/30	10	14.95	0	0.00	15.00	10	15,333	0.07%
2019/10/29	0	0.00	3	14.55	14.45	-3	15,140	-0.02%
2019/10/28	0	0.00	20	15.00	14.90	-20	15,233	-0.13%
2019/10/22	20	14.95	1	14.80	14.55	19	15,876	0.12%
2019/10/21	2	14.75	1	14.85	14.75	1	15,823	0.01%
2019/10/17	3	14.40	0	0.00	14.55	3	15,948	0.02%
2019/10/03	10	14.05	0	0.00	14.10	10	16,608	0.06%
2019/09/25	0	0.00	20	14.43	14.35	-20	16,418	-0.12%
2019/09/24	10	14.80	0	0.00	14.55	10	16,485	0.06%
2019/09/23	14	14.76	4	14.80	14.80	10	16,398	0.06%
2019/09/17	20	14.85	0	0.00	15.00	20	16,088	0.12%
2019/09/16	40	15.21	16	15.19	15.10	24	15,838	0.15%
2019/09/12	1	15.10	1	14.95	15.05	0	15,112	0.00%
2019/09/11	61	15.20	61	15.17	15.20	0	14,883	0.00%
2019/09/10	24	14.64	20	14.60	14.55	4	14,308	0.03%
2019/09/09	16	14.59	16	14.54	14.55	0	14,145	0.00%
2019/09/06	1	14.35	2	14.35	14.55	-1	13,956	-0.01%
2019/09/05	1	14.80	11	14.76	14.75	-10	13,659	-0.07%
2019/09/04	6	15.01	5	15.04	15.10	1	13,004	0.01%
2019/09/03	10	14.50	10	14.45	14.45	0	12,321	0.00%
2019/09/02	20	14.55	20	14.70	14.80	0	11,884	0.00%
2019/08/30	26	13.95	38	14.27	14.45	-12	11,134	-0.11%
2019/08/29	14	13.41	0	0.00	13.45	14	10,088	0.14%
2019/08/21	0	0.00	5	12.85	13.15	-5	9,142	-0.05%
2019/08/20	0	0.00	2	12.85	12.70	-2	9,035	-0.02%
2019/08/19	25	12.95	20	13.05	12.80	5	9,010	0.06%
2019/08/13	0	0.00	5	12.35	12.15	-5	8,759	-0.06%
2019/08/08	20	12.35	25	12.40	12.70	-5	8,897	-0.06%
2019/08/07	0	0.00	5	12.20	12.10	-5	8,873	-0.06%
2019/08/06	0	0.00	15	11.60	12.30	-15	8,854	-0.17%
2019/08/05	5	12.00	0	0.00	11.95	5	8,779	0.06%
2019/08/02	11	12.40	20	12.35	12.25	-9	8,777	-0.10%
2019/08/01	10	13.00	15	13.30	13.05	-5	8,634	-0.06%
2019/07/31	20	13.18	20	13.15	13.45	0	8,513	0.00%
2019/07/30	31	13.58	17	13.48	13.40	14	8,395	0.17%
2019/07/29	21	13.95	10	14.05	13.85	11	8,132	0.14%
2019/07/26	10	13.33	1	13.50	13.50	9	7,639	0.12%
2019/07/25	1	13.60	15	13.52	13.40	-14	7,599	-0.18%
2019/07/24	5	13.00	5	13.20	12.95	0	7,238	0.00%
2019/07/23	0	0.00	170	13.40	13.25	-170	7,257	-2.34%	大賣/鉅額交易
2019/07/22	15	13.18	25	13.24	13.60	-10	7,202	-0.14%
2019/07/19	12	13.20	2	13.38	13.05	10	7,063	0.14%
2019/07/18	16	13.37	12	13.28	13.05	4	7,084	0.06%
2019/07/17	10	13.15	10	12.95	13.30	0	7,012	0.00%
2019/07/16	170	12.87	0	0.00	12.90	170	6,618	2.57%	大買/鉅額交易
2019/07/15	12	12.74	10	12.65	12.65	2	6,514	0.03%
2019/07/12	0	0.00	1	12.30	12.15	-1	6,223	-0.02%
2019/07/11	0	0.00	1	12.10	12.20	-1	6,337	-0.02%
2019/06/25	1	12.40	1	11.90	11.80	0	8,900	0.00%
2019/06/24	0	0.00	10	11.90	12.00	-10	8,807	-0.11%
2019/06/21	2	12.00	0	0.00	11.85	2	8,900	0.02%
2019/06/20	10	12.00	0	0.00	11.95	10	8,946	0.11%
2019/06/19	1	11.65	1	11.85	11.85	0	9,136	0.00%
2019/06/13	0	0.00	1	11.70	11.75	-1	9,785	-0.01%
2019/06/12	1	11.80	0	0.00	11.65	1	9,772	0.01%
2019/05/17	20	12.10	20	11.90	11.90	0	10,694	0.00%
2019/05/02	0	0.00	10	12.60	12.95	-10	11,512	-0.09%
2019/04/29	3	12.50	0	0.00	12.50	3	11,953	0.03%
2019/04/26	0	0.00	21	13.15	13.15	-21	11,857	-0.18%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	1	13.30	1	13.40	13.25	0	12,252	0.00%
2019/04/23	2	13.63	1	13.80	13.50	1	12,744	0.01%
2019/04/22	0	0.00	1	13.70	13.75	-1	12,720	-0.01%
2019/04/18	1	13.55	0	0.00	13.55	1	13,033	0.01%
2019/04/16	20	14.25	20	14.20	14.20	0	13,785	0.00%
2019/04/15	6	14.02	28	14.00	14.00	-22	14,559	-0.15%
2019/04/10	0	0.00	6	14.76	14.60	-6	14,472	-0.04%
2019/04/09	47	15.71	16	15.01	14.80	31	14,352	0.22%
2019/04/08	0	0.00	15	14.83	15.30	-15	13,921	-0.11%
2019/04/03	5	14.00	0	0.00	13.95	5	13,527	0.04%
2019/04/01	20	13.45	23	13.53	13.40	-3	13,529	-0.02%
2019/03/29	3	13.30	0	0.00	13.25	3	13,551	0.02%
2019/03/26	7	13.55	0	0.00	13.55	7	13,781	0.05%
2019/03/25	0	0.00	8	13.76	13.75	-8	13,752	-0.06%
2019/03/22	2	14.35	4	14.05	14.10	-2	13,772	-0.01%
2019/03/21	7	14.26	3	14.20	14.15	4	13,846	0.03%
2019/03/20	10	14.28	6	14.43	14.30	4	13,962	0.03%
2019/03/18	10	13.95	10	13.90	13.85	0	14,141	0.00%
2019/03/15	0	0.00	1	13.80	13.75	-1	15,426	-0.01%
2019/03/13	0	0.00	3	13.48	13.40	-3	16,657	-0.02%
2019/03/12	0	0.00	1	13.60	13.50	-1	16,897	-0.01%
2019/03/11	0	0.00	100	13.56	13.60	-100	17,158	-0.58%
2019/03/08	0	0.00	1	13.55	13.60	-1	17,402	-0.01%
2019/03/07	10	14.25	10	14.05	13.70	0	17,504	0.00%
2019/02/27	2	13.90	0	0.00	13.80	2	17,987	0.01%
2019/02/26	2	14.00	2	14.10	14.00	0	18,108	0.00%
2019/02/25	0	0.00	10	14.25	14.10	-10	18,196	-0.05%
2019/02/22	10	14.15	11	14.06	14.05	-1	18,265	-0.01%
2019/02/21	11	13.95	0	0.00	14.00	11	18,374	0.06%
2019/02/20	1	14.55	11	14.49	14.20	-10	18,544	-0.05%
2019/02/19	11	14.28	1	14.70	14.40	10	18,906	0.05%
2019/02/18	1	14.25	11	14.44	14.10	-10	19,488	-0.05%
2019/02/15	17	14.51	6	14.15	14.10	11	19,524	0.06%
2019/02/14	21	14.25	22	14.38	14.10	-1	19,259	-0.01%
2019/02/13	1	13.70	1	13.85	13.65	0	18,769	0.00%
2019/02/12	4	13.73	1	13.85	13.90	3	18,572	0.02%
2019/02/11	1	13.30	10	13.35	13.40	-9	18,485	-0.05%
2019/01/30	10	13.35	10	13.30	13.25	0	18,532	0.00%
2019/01/29	1	13.30	0	0.00	13.25	1	18,576	0.01%
2019/01/28	1	13.25	11	13.30	13.25	-10	18,595	-0.05%
2019/01/25	0	0.00	113	13.10	13.15	-113	18,707	-0.60%	大賣/鉅額交易
2019/01/23	10	13.20	0	0.00	13.35	10	18,954	0.05%
2019/01/22	3	13.55	1	13.25	13.10	2	19,032	0.01%
2019/01/21	10	14.25	4	13.96	13.90	6	18,660	0.03%
2019/01/17	10	14.10	10	13.80	13.75	0	18,514	0.00%
2019/01/16	101	13.75	116	13.91	13.90	-15	18,396	-0.08%	大買/大賣/
2019/01/15	20	14.00	12	14.24	13.65	8	18,118	0.04%
2019/01/14	1	13.35	2	13.25	13.45	-1	17,558	-0.01%
2019/01/11	6	13.35	1	13.40	13.35	5	17,517	0.03%
2019/01/10	21	14.03	20	13.65	13.45	1	17,403	0.01%
2019/01/09	43	14.07	34	14.19	14.00	9	17,156	0.05%
2019/01/08	26	14.42	23	14.25	14.55	3	16,910	0.02%
2019/01/07	12	13.83	27	14.26	14.40	-15	16,250	-0.09%
2019/01/03	10	13.35	0	0.00	13.45	10	15,492	0.06%
2019/01/02	3	13.35	8	13.30	13.15	-5	15,392	-0.03%
2018/12/27	1	13.70	1	13.45	13.05	0	15,497	0.00%
2018/12/25	3	12.77	2	13.23	13.50	1	15,415	0.01%
2018/12/24	20	13.40	21	13.30	13.15	-1	15,171	-0.01%
2018/12/22	6	13.05	9	13.20	13.25	-3	15,044	-0.02%
2018/12/21	0	0.00	2	12.75	13.20	-2	14,973	-0.01%
2018/12/20	1	12.45	2	12.60	12.60	-1	14,911	-0.01%
2018/12/17	0	0.00	1	12.35	12.30	-1	15,113	-0.01%
2018/12/14	0	0.00	20	12.28	12.60	-20	15,534	-0.13%
2018/12/13	19	12.69	0	0.00	12.25	19	15,407	0.12%
2018/12/12	136	12.95	11	13.04	12.90	125	15,294	0.82%	大買/鉅額交易
2018/12/11	28	13.02	13	13.03	12.90	15	15,285	0.10%
2018/12/10	241	13.78	236	13.74	13.60	5	15,357	0.03%	大買/大賣/
2018/12/07	21	13.39	70	13.63	13.75	-49	14,342	-0.34%
2018/12/06	58	14.01	26	14.06	12.50	32	14,332	0.22%
2018/12/05	20	13.08	14	13.53	13.75	6	14,145	0.04%
2018/12/04	10	13.20	30	13.18	13.20	-20	14,467	-0.14%
2018/12/03	0	0.00	30	12.90	12.85	-30	14,798	-0.20%
2018/11/30	10	12.40	20	12.30	12.30	-10	15,372	-0.07%
2018/11/29	52	12.52	2	12.40	12.10	50	16,645	0.30%
2018/11/28	20	12.75	0	0.00	12.80	20	16,412	0.12%
2018/11/22	10	13.20	0	0.00	12.30	10	16,605	0.06%
2018/11/19	20	13.45	20	13.15	13.15	0	16,536	0.00%
2018/11/16	100	13.15	10	12.95	13.00	90	16,487	0.55%
2018/11/15	30	12.25	20	12.40	12.50	10	16,133	0.06%
2018/11/14	10	11.20	10	11.85	11.85	0	16,585	0.00%
2018/11/08	4	10.83	2	10.55	10.50	2	20,407	0.01%
2018/11/07	0	0.00	2	10.45	10.60	-2	20,800	-0.01%
2018/11/05	2	10.25	0	0.00	10.40	2	20,954	0.01%
2018/10/31	10	10.05	10	10.20	10.20	0	20,560	0.00%
2018/10/30	20	9.62	20	9.67	9.86	0	20,460	0.00%
2018/10/11	0	0.00	5	9.77	9.77	-5	19,307	-0.03%
2018/09/27	20	12.70	20	12.55	12.30	0	18,060	0.00%
2018/09/25	15	12.43	0	0.00	12.55	15	17,762	0.08%
2018/09/21	5	12.65	15	12.63	12.45	-10	17,549	-0.06%
2018/09/20	22	12.15	95	12.10	12.25	-73	17,320	-0.42%
2018/09/18	20	13.55	21	13.68	13.30	-1	16,584	-0.01%
2018/09/17	2	13.45	5	13.45	13.50	-3	16,401	-0.02%
2018/09/14	55	13.90	55	13.98	14.00	0	16,153	0.00%
2018/09/13	0	0.00	5	13.20	13.20	-5	15,673	-0.03%
2018/09/12	329	13.20	327	13.32	13.20	2	15,263	0.01%	大買/大賣/
2018/09/11	405	13.84	407	13.02	13.90	-2	14,759	-0.01%	大買/大賣/
2018/09/10	9	13.22	0	0.00	13.05	9	14,108	0.06%
2018/09/07	20	14.94	20	14.58	14.45	0	13,489	0.00%
2018/09/06	6	15.30	26	14.88	14.70	-20	12,912	-0.15%
2018/09/05	31	15.74	4	16.09	15.10	27	12,083	0.22%
2018/09/04	0	0.00	8	15.80	16.05	-8	10,813	-0.07%
2018/09/03	10	16.01	23	15.88	15.65	-13	10,756	-0.12%
2018/08/31	5	16.40	2	16.40	16.70	3	10,728	0.03%
2018/08/30	1	16.50	0	0.00	16.00	1	10,548	0.01%
2018/08/29	6	16.23	4	15.95	16.10	2	10,415	0.02%
2018/08/28	9	15.30	0	0.00	15.20	9	10,336	0.09%
2018/08/27	0	0.00	1	14.70	15.10	-1	10,217	-0.01%
2018/08/24	10	15.08	7	15.19	15.05	3	10,035	0.03%
2018/08/23	1	15.35	0	0.00	16.00	1	9,818	0.01%
2018/08/22	8	15.06	0	0.00	15.05	8	9,524	0.08%
2018/08/21	42	14.84	53	15.00	15.30	-11	9,321	-0.12%
2018/08/20	20	14.90	1	14.45	14.20	19	7,900	0.24%
2018/08/17	2	13.75	15	13.98	14.30	-13	6,493	-0.20%
2018/08/16	2	12.95	0	0.00	13.00	2	5,438	0.04%
2018/08/14	1	10.75	9	10.91	11.25	-8	3,657	-0.22%
2018/08/07	0	0.00	2	10.10	9.95	-2	2,805	-0.07%
2018/08/06	2	10.05	0	0.00	10.05	2	2,794	0.07%
2018/07/11	0	0.00	40	9.68	9.54	-40	2,865	-1.40%
2018/07/06	0	0.00	12	9.26	9.25	-12	2,766	-0.43%
2018/06/27	0	0.00	10	9.93	9.93	-10	2,683	-0.37%
2018/06/26	0	0.00	20	9.89	9.98	-20	2,759	-0.72%
2018/06/22	0	0.00	5	10.10	10.05	-5	2,749	-0.18%
2018/06/12	32	10.69	0.5	10.55	10.60	31.5	2,438	1.29%
2018/06/06	0	0.00	1	9.89	9.90	-1	2,158	-0.05%
2018/06/05	0	0.00	2	9.97	9.71	-2	2,141	-0.09%
2018/05/31	0	0.00	48	9.35	9.33	-48	1,911	-2.51%
2018/05/04	10	9.39	0	0.00	9.38	10	1,981	0.50%
2018/04/24	1	9.50	0	0.00	9.48	1	2,111	0.05%
2018/04/23	2	9.90	0	0.00	9.71	2	2,117	0.09%
2018/03/22	0	0.00	8	9.65	9.62	-8	3,593	-0.22%
2018/03/15	0	0.00	1	10.10	10.00	-1	3,989	-0.03%
2018/03/14	0	0.00	5	9.90	9.86	-5	3,935	-0.13%
2018/02/26	3	9.57	0	0.00	9.50	3	4,776	0.06%
2018/02/07	0	0.00	3	9.25	9.20	-3	5,073	-0.06%
2018/02/06	5	9.20	0	0.00	9.05	5	5,226	0.10%
2018/01/31	0	0.00	8	10.25	10.25	-8	5,500	-0.15%
2018/01/29	0	0.00	5	10.20	10.20	-5	5,741	-0.09%
2018/01/18	6	10.45	0	0.00	10.35	6	6,762	0.09%
2018/01/08	20	11.05	0	0.00	10.90	20	6,553	0.31%