金像電 (2368)-日盛-宜蘭券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679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

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－日盛-宜蘭券商分點個股進出

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

日盛-宜蘭券商分點個股進出
日盛-宜蘭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
2023/04/06	1	93.80	1	95.00	94.10	0	9,350	0.00%
2023/03/31	1	97.80	0	0.00	97.30	1	9,237	0.01%
2023/03/29	1	99.50	1	97.80	96.70	0	9,142	0.00%
2023/03/27	0	0.00	11	97.78	98.00	-11	8,784	-0.13%
2023/03/23	0	0.00	14	96.30	93.20	-14	8,620	-0.16%
2023/03/22	45	96.87	32	95.73	95.40	13	8,401	0.15%
2023/03/21	0	0.00	11	92.24	92.50	-11	7,819	-0.14%
2023/03/20	0	0.00	6	89.98	90.20	-6	7,651	-0.08%
2023/03/16	1	87.00	0	0.00	86.80	1	7,566	0.01%
2023/03/15	4	88.63	0	0.00	88.20	4	7,605	0.05%
2023/03/14	0	0.00	2	88.95	88.10	-2	7,634	-0.03%
2023/03/13	1	87.50	0	0.00	89.30	1	7,659	0.01%
2023/03/10	2	87.80	0	0.00	87.70	2	7,646	0.03%
2023/03/09	5	89.18	0	0.00	89.40	5	7,705	0.06%
2023/03/08	2.1	92.50	0	0.00	92.50	2.1	7,507	0.03%
2023/03/07	1.1	92.05	2	92.40	93.00	-0.9	7,641	-0.01%
2023/03/06	5	91.40	5	91.80	90.90	0	7,540	0.00%
2023/03/03	1	91.00	0	0.00	90.40	1	7,685	0.01%
2023/03/02	1	89.90	1	89.80	89.90	0	7,714	0.00%
2023/03/01	11	92.43	23	92.10	90.80	-12	7,713	-0.16%
2023/02/24	32	91.81	14	91.76	92.10	18	7,631	0.24%
2023/02/23	0	0.00	3	88.53	89.00	-3	7,430	-0.04%
2023/02/22	2	87.00	1	87.10	87.10	1	7,565	0.01%
2023/02/21	3	89.50	5	89.18	88.60	-2	7,570	-0.03%
2023/02/20	3	88.63	19	88.58	88.50	-16	7,537	-0.21%
2023/02/17	5.1	86.69	0	0.00	87.70	5.1	7,443	0.07%
2023/02/16	10	87.80	1	88.20	88.10	9	7,570	0.12%
2023/02/15	2	86.85	8	87.10	87.10	-6	7,865	-0.08%
2023/02/14	5	86.66	5	86.70	86.50	0	8,028	0.00%
2023/02/13	1	85.90	6	85.75	86.50	-5	8,196	-0.06%
2023/02/10	14	86.75	12	85.10	85.10	2	8,434	0.02%
2023/02/09	16	86.81	0	0.00	86.90	16	8,363	0.19%
2023/02/08	4	87.73	0	0.00	87.80	4	8,250	0.05%
2023/02/07	1	88.00	0	0.00	88.00	1	8,254	0.01%
2023/02/06	12	91.39	11	89.74	89.50	1	8,203	0.01%
2023/02/03	16	93.33	19	93.74	93.40	-3	8,194	-0.04%
2023/02/02	3	90.00	4	93.08	93.50	-1	8,215	-0.01%
2023/02/01	1	89.00	2	89.05	89.10	-1	8,135	-0.01%
2023/01/31	1	86.20	0	0.00	87.30	1	8,206	0.01%
2023/01/30	1	88.60	0	0.00	88.00	1	8,258	0.01%
2023/01/16	2	88.05	2	88.65	88.70	0	8,462	0.00%
2023/01/12	7	88.63	6	90.70	88.60	1	8,742	0.01%
2023/01/11	1	91.40	1	92.80	90.90	0	8,825	0.00%
2023/01/10	3	91.73	3	91.30	91.80	0	8,935	0.00%
2023/01/09	1	91.00	4	89.75	91.00	-3	9,201	-0.03%
2023/01/06	1	87.40	1	87.30	87.20	0	9,460	0.00%
2023/01/04	8	86.91	7	89.17	87.00	1	9,979	0.01%
2023/01/03	11	89.32	2	88.35	89.20	9	10,081	0.09%
2022/12/30	2	88.20	1	88.50	86.80	1	10,259	0.01%
2022/12/28	1	86.00	0	0.00	85.80	1	10,960	0.01%
2022/12/26	1	89.00	2	89.20	89.00	-1	11,494	-0.01%
2022/12/23	2	87.90	1	88.30	88.40	1	11,992	0.01%
2022/12/22	6	90.60	1	91.80	89.40	5	12,229	0.04%
2022/12/21	1	90.60	1	92.00	90.20	0	12,393	0.00%
2022/12/08	6	95.20	6	94.52	95.20	0	14,202	0.00%
2022/12/07	1	96.20	0	0.00	95.50	1	14,220	0.01%
2022/12/06	2	98.30	0	0.00	97.90	2	14,235	0.01%
2022/12/05	0	0.00	3	100.00	98.30	-3	14,275	-0.02%
2022/12/02	5	99.26	2	99.50	99.10	3	14,301	0.02%
2022/12/01	0	0.00	5	100.00	100.50	-5	14,353	-0.03%
2022/11/29	5	97.92	1	100.00	97.50	4	14,502	0.03%
2022/11/28	1	102.50	0	0.00	102.50	1	14,402	0.01%
2022/11/23	7	98.40	7	99.00	98.70	0	14,507	0.00%
2022/11/22	0	0.00	1	97.60	97.10	-1	14,530	-0.01%
2022/11/21	1	99.20	1	99.60	98.50	0	14,571	0.00%
2022/11/18	2	97.30	1	96.90	97.10	1	14,534	0.01%
2022/11/16	8	96.33	8	97.00	96.80	0	14,513	0.00%
2022/11/15	3	95.60	3	97.30	95.60	0	14,608	0.00%
2022/11/14	0	0.00	1	95.80	97.30	-1	14,948	-0.01%
2022/11/11	30	95.73	31	96.22	94.00	-1	15,166	-0.01%
2022/11/10	2	94.05	3	92.70	94.00	-1	15,028	-0.01%
2022/11/09	7	91.81	6	92.18	92.00	1	15,278	0.01%
2022/11/08	2	92.10	2	91.00	89.20	0	15,431	0.00%
2022/11/04	5	86.30	5	87.00	88.10	0	15,145	0.00%
2022/11/03	10	87.72	10	87.60	87.80	0	15,102	0.00%
2022/11/02	3	87.77	4	88.05	88.20	-1	15,053	-0.01%
2022/11/01	10	86.30	10	86.50	86.50	0	15,093	0.00%
2022/10/31	1	85.30	2	85.05	85.60	-1	14,949	-0.01%
2022/10/28	1	81.90	1	82.10	82.10	0	14,853	0.00%
2022/10/27	9	80.52	9	81.08	81.50	0	14,807	0.00%
2022/10/26	21	77.62	21	76.82	76.90	0	14,684	0.00%
2022/10/20	6	81.72	7	81.47	82.30	-1	14,883	-0.01%
2022/10/19	1	85.80	1	85.20	83.00	0	14,935	0.00%
2022/10/18	2	84.16	0	0.00	83.00	2	15,190	0.01%
2022/10/17	5	82.88	4	82.65	84.60	1	15,263	0.01%
2022/10/14	20	90.16	19	91.84	88.00	1	15,056	0.01%
2022/10/13	1	90.80	1	93.50	88.80	0	14,846	0.00%
2022/10/12	21	90.32	21	88.47	90.50	0	14,838	0.00%
2022/10/11	13	86.47	13	87.02	85.10	0	15,139	0.00%
2022/10/07	19.2	94.59	19	94.07	91.50	0.2	15,242	0.00%
2022/10/06	29	95.73	29	95.49	94.80	0	15,505	0.00%
2022/10/05	45	94.54	47	94.96	94.60	-2	15,616	-0.01%
2022/10/04	34	93.52	36	93.15	92.90	-2	15,765	-0.01%
2022/10/03	57	94.27	56	93.96	93.80	1	15,903	0.01%
2022/09/30	59	91.61	56.3	91.00	92.80	2.7	15,691	0.02%
2022/09/29	3	89.67	3	87.77	86.00	0	15,337	0.00%
2022/09/28	51	91.51	52	92.27	89.20	-1	15,337	-0.01%
2022/09/27	110	96.28	110	95.33	94.00	0	15,426	0.00%	大買/大賣/
2022/09/26	3	96.90	3	97.13	97.00	0	15,254	0.00%
2022/09/23	7	99.40	6	100.85	102.00	1	15,044	0.01%
2022/09/21	4	89.23	4	89.93	93.70	0	14,786	0.00%
2022/09/20	0.2	89.90	1	90.60	91.10	-0.8	14,894	-0.01%
2022/09/06	2	77.95	1	78.40	77.70	1	15,220	0.01%
2022/09/01	1	83.00	0	0.00	81.00	1	17,967	0.01%
2022/08/31	5	83.40	2	83.15	83.60	3	18,273	0.02%
2022/08/29	1	80.00	1	81.00	80.50	0	18,158	0.00%
2022/08/26	1	83.00	1	83.60	83.40	0	18,113	0.00%
2022/08/25	1	83.00	2	83.40	83.80	-1	18,032	-0.01%
2022/08/22	44	83.32	44	82.99	82.10	0	18,094	0.00%
2022/08/19	1	84.20	0	0.00	83.10	1	18,040	0.01%
2022/08/18	0	0.00	1	83.20	83.00	-1	18,263	-0.01%
2022/08/16	1	82.00	1	81.00	82.30	0	18,279	0.00%
2022/08/15	0	0.00	1	80.10	80.50	-1	18,163	-0.01%
2022/08/12	2	78.70	1	80.20	78.60	1	18,131	0.01%
2022/08/11	1	79.10	0	0.00	79.00	1	18,111	0.01%
2022/08/10	0	0.00	1	78.70	79.30	-1	18,135	-0.01%
2022/08/09	0	0.00	20	77.22	77.50	-20	17,820	-0.11%
2022/08/08	11	70.59	13	72.64	73.90	-2	17,699	-0.01%
2022/08/05	22	72.09	18	71.94	72.00	4	17,868	0.02%
2022/08/04	22	73.68	12	72.00	72.00	10	17,561	0.06%
2022/08/03	8	81.28	8	80.30	79.90	0	17,371	0.00%
2022/08/02	1	80.00	2	79.65	80.40	-1	17,544	-0.01%
2022/07/29	19	82.08	7	81.30	81.30	12	17,828	0.07%
2022/07/28	26	81.36	31	81.16	81.30	-5	18,013	-0.03%
2022/07/27	6	81.82	6	81.03	82.00	0	17,969	0.00%
2022/07/26	3	80.97	1	80.70	80.60	2	17,962	0.01%
2022/07/21	2	82.10	3	82.83	82.70	-1	18,378	-0.01%
2022/07/20	4	82.05	5	82.58	82.00	-1	18,350	-0.01%
2022/07/19	11	79.82	10	80.20	79.30	1	18,343	0.01%
2022/07/18	6	78.50	6	78.02	78.60	0	18,432	0.00%
2022/07/15	10	77.75	11	78.65	78.10	-1	18,611	-0.01%
2022/07/14	33	73.83	32.4	75.53	78.00	0.6	18,439	0.00%
2022/07/12	1	70.70	2	70.40	69.30	-1	17,954	-0.01%
2022/07/11	1	73.00	2	72.55	73.00	-1	17,971	-0.01%
2022/07/08	10	70.35	12	71.61	72.00	-2	17,874	-0.01%
2022/07/07	22	66.90	72	66.72	69.60	-50	17,515	-0.29%
2022/07/06	3	67.07	5	66.56	67.80	-2	17,041	-0.01%
2022/07/05	85	65.83	35	66.75	66.70	50	16,886	0.30%
2022/07/04	34	66.29	34	65.17	67.80	0	16,571	0.00%
2022/07/01	21.4	72.17	20	73.59	68.50	1.4	16,229	0.01%
2022/06/30	2	76.75	2	76.25	76.10	0	15,884	0.00%
2022/06/29	2	85.20	2	85.20	84.50	0	15,899	0.00%
2022/06/28	1	84.50	0	0.00	84.50	1	15,979	0.01%
2022/06/27	2	85.05	3	85.47	85.50	-1	16,184	-0.01%
2022/06/24	2	83.80	3	83.77	83.00	-1	16,060	-0.01%
2022/06/22	5	80.30	5	79.70	78.60	0	15,933	0.00%
2022/06/21	10	81.20	10	80.95	80.90	0	15,950	0.00%
2022/06/20	25	79.56	28	78.93	78.00	-3	16,223	-0.02%
2022/06/17	2	80.95	1	81.70	79.70	1	16,427	0.01%
2022/06/16	42	86.36	47	87.26	83.10	-5	16,176	-0.03%
2022/06/15	2	88.00	5	90.30	87.60	-3	16,094	-0.02%
2022/06/14	9	89.42	1	90.10	91.00	8	15,995	0.05%
2022/06/13	84	93.23	78	93.53	93.70	6	15,559	0.04%
2022/06/10	10	88.44	20	89.42	92.90	-10	14,723	-0.07%
2022/06/09	17	82.96	20	82.92	84.50	-3	13,433	-0.02%
2022/06/08	2	80.40	0	0.00	79.80	2	13,093	0.02%
2022/06/07	0	0.00	1	79.90	80.30	-1	13,185	-0.01%
2022/06/06	1	79.80	1	80.80	79.70	0	13,305	0.00%
2022/06/02	1	81.10	5	81.48	81.10	-4	13,452	-0.03%
2022/06/01	2	81.80	4	81.45	81.00	-2	13,610	-0.01%
2022/05/31	1	81.30	3	81.13	81.30	-2	13,574	-0.01%
2022/05/30	5	80.30	6	80.23	80.90	-1	13,569	-0.01%
2022/05/27	4	77.63	2	77.80	77.60	2	13,579	0.01%
2022/05/26	19	78.45	13	79.00	76.10	6	13,660	0.04%
2022/05/25	1	79.90	0	0.00	79.80	1	13,603	0.01%
2022/05/24	5	80.48	3	81.00	79.40	2	13,724	0.01%
2022/05/20	8	82.39	6	83.10	81.60	2	13,890	0.01%
2022/05/19	7	83.23	6	83.80	82.60	1	14,125	0.01%
2022/05/18	25	86.07	26	87.34	85.40	-1	14,076	-0.01%
2022/05/17	29	86.16	26	85.24	87.10	3	14,059	0.02%
2022/05/16	18	86.38	22	87.02	86.10	-4	14,156	-0.03%
2022/05/13	11	85.99	6	85.87	85.50	5	14,000	0.04%
2022/05/12	6	82.72	6	82.20	82.20	0	13,723	0.00%
2022/05/11	3	82.80	7	82.43	82.20	-4	13,722	-0.03%
2022/05/10	2	81.20	1	82.00	82.00	1	13,907	0.01%
2022/05/09	4	81.80	2	83.60	83.50	2	13,933	0.01%
2022/05/06	2	82.30	1	83.70	81.80	1	14,152	0.01%
2022/05/05	4	85.75	4	85.88	85.00	0	14,313	0.00%
2022/05/04	3	84.87	4	84.65	84.70	-1	14,319	-0.01%
2022/05/03	1	83.20	2	83.70	83.60	-1	14,642	-0.01%
2022/04/29	2	83.20	1	83.00	83.00	1	14,949	0.01%
2022/04/28	1	84.90	7	84.29	84.40	-6	15,188	-0.04%
2022/04/27	1	76.40	1	79.40	82.20	0	15,409	0.00%
2022/04/26	1	79.00	0	0.00	78.90	1	15,952	0.01%
2022/04/25	8	80.08	14	79.87	78.20	-6	17,592	-0.03%
2022/04/22	1	85.20	0	0.00	83.20	1	18,309	0.01%
2022/04/21	8	88.36	5	86.98	88.60	3	18,150	0.02%
2022/04/20	2	83.55	3	84.07	83.90	-1	17,843	-0.01%
2022/04/18	2	79.35	1	79.00	79.00	1	17,769	0.01%
2022/04/15	3	81.50	0	0.00	80.40	3	17,699	0.02%
2022/04/14	1	83.40	3	84.17	84.70	-2	17,725	-0.01%
2022/04/13	1	80.80	0	0.00	82.70	1	17,740	0.01%
2022/04/12	0	0.00	1	81.60	81.50	-1	17,866	-0.01%
2022/04/11	3	83.00	0	0.00	80.60	3	18,185	0.02%
2022/04/08	0	0.00	1	86.90	84.30	-1	18,338	-0.01%
2022/04/06	2	87.15	0	0.00	86.50	2	18,269	0.01%
2022/04/01	4	88.30	8	87.70	88.10	-4	18,349	-0.02%
2022/03/30	2	87.50	0.3	85.50	87.50	1.7	19,497	0.01%
2022/03/28	0	0.00	1	85.00	84.10	-1	19,911	-0.01%
2022/03/25	0	0.00	4	83.60	84.30	-4	20,157	-0.02%
2022/03/24	2	84.40	4	84.28	84.60	-2	19,981	-0.01%
2022/03/23	15.3	83.61	15	83.83	84.00	0.3	19,952	0.00%
2022/03/22	3	82.20	4	83.30	83.20	-1	19,614	-0.01%
2022/03/21	0	0.00	3	81.30	81.10	-3	19,165	-0.02%
2022/03/18	0	0.00	2	79.80	80.20	-2	19,076	-0.01%
2022/03/15	1	74.70	0	0.00	73.70	1	19,070	0.01%
2022/03/14	1	77.40	0	0.00	76.20	1	19,058	0.01%
2022/03/07	3	77.97	0	0.00	75.90	3	19,490	0.02%
2022/03/04	1	81.60	2	80.35	79.90	-1	19,604	-0.01%
2022/03/03	1	81.80	0	0.00	81.20	1	19,587	0.01%
2022/03/01	3	82.90	4	82.90	83.00	-1	19,523	-0.01%
2022/02/25	3	82.00	4	81.35	80.70	-1	19,416	-0.01%
2022/02/24	6	82.02	4	81.18	80.90	2	19,268	0.01%
2022/02/23	0	0.00	7	81.34	82.60	-7	19,255	-0.04%
2022/02/22	2	78.65	0	0.00	79.10	2	19,533	0.01%
2022/02/21	7	82.61	0	0.00	81.50	7	19,734	0.04%
2022/02/17	4	83.25	4	82.35	81.70	0	19,788	0.00%
2022/02/16	3	81.87	3	82.57	82.20	0	20,081	0.00%
2022/02/15	1	81.00	0	0.00	79.70	1	20,243	0.00%
2022/02/14	2	80.55	2	80.50	80.90	0	20,233	0.00%
2022/02/10	9	80.39	7	81.09	80.30	2	20,465	0.01%
2022/02/09	18	82.07	16	82.04	82.00	2	20,238	0.01%
2022/02/08	21	81.80	23	82.21	82.30	-2	20,134	-0.01%
2022/01/26	0	0.00	2	75.10	75.30	-2	19,988	-0.01%
2022/01/25	2	76.50	0	0.00	74.60	2	20,253	0.01%
2022/01/24	1	78.40	0	0.00	78.40	1	19,943	0.01%
2022/01/21	2	81.75	5	80.50	79.80	-3	19,748	-0.02%
2022/01/20	8	85.73	1	84.24	84.20	7	19,449	0.04%
2022/01/19	17	84.75	17	87.68	88.50	0	19,270	0.00%
2022/01/18	95	83.30	121	84.34	86.50	-26	18,766	-0.14%	大賣/
2022/01/17	81	81.40	94	81.15	81.90	-13	17,478	-0.07%
2022/01/13	0	0.00	1	73.50	73.40	-1	17,029	-0.01%
2022/01/12	2	72.95	0	0.00	73.10	2	17,087	0.01%
2022/01/11	1	72.80	0	0.00	73.00	1	17,225	0.01%
2022/01/10	0	0.00	1	73.80	74.40	-1	17,230	-0.01%
2022/01/07	3	74.50	0	0.00	73.80	3	17,320	0.02%
2022/01/06	2	75.75	5	75.74	75.70	-3	17,216	-0.02%
2022/01/04	14	80.21	16	79.48	79.80	-2	17,119	-0.01%
2022/01/03	8	78.23	7	78.74	78.40	1	17,047	0.01%
2021/12/30	1	77.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	1	76.60	2	76.50	77.00	-1	17,188	-0.01%
2021/12/28	14	75.76	21	75.35	75.30	-7	17,376	-0.04%
2021/12/27	57	80.54	56	79.75	76.80	1	17,290	0.01%
2021/12/24	16	79.18	22	79.25	79.50	-6	16,521	-0.04%
2021/12/23	13	77.01	8	77.21	76.10	5	16,079	0.03%
2021/12/22	11	76.43	16	76.11	76.80	-5	16,097	-0.03%
2021/12/21	9	74.57	8	74.80	74.80	1	16,350	0.01%
2021/12/16	5	72.20	25	72.30	72.90	-20	18,473	-0.11%
2021/12/15	1	70.10	2	71.00	71.20	-1	18,797	-0.01%
2021/12/14	21	70.03	10	71.00	69.70	11	19,915	0.06%
2021/12/13	15	70.90	0	0.00	70.80	15	19,967	0.08%
2021/12/10	1	72.40	0	0.00	71.80	1	20,003	0.00%
2021/12/09	2	73.10	31	73.76	71.80	-29	20,153	-0.14%
2021/12/08	29	72.04	1	72.50	71.70	28	20,243	0.14%
2021/12/07	0	0.00	2	72.40	71.40	-2	20,510	-0.01%
2021/12/06	1	71.90	0	0.00	71.50	1	20,847	0.00%
2021/12/03	6	73.20	0	0.00	73.10	6	21,083	0.03%
2021/12/02	12	73.91	11	74.25	73.40	1	21,248	0.00%
2021/11/30	6	71.20	10	71.70	71.90	-4	20,871	-0.02%
2021/11/29	2	70.10	17	69.53	70.20	-15	20,898	-0.07%
2021/11/24	2	69.65	0	0.00	71.70	2	21,825	0.01%
2021/11/23	3	70.30	0	0.00	69.50	3	22,059	0.01%
2021/11/22	10	71.50	6	72.77	71.20	4	22,250	0.02%
2021/11/19	12	72.49	3	72.37	72.00	9	22,468	0.04%
2021/11/18	15	76.26	0	0.00	74.30	15	22,692	0.07%
2021/11/17	3	76.03	5	76.52	76.60	-2	22,937	-0.01%
2021/11/16	2	76.90	0	0.00	76.10	2	23,234	0.01%
2021/11/15	26	76.64	4	76.40	77.10	22	23,129	0.10%
2021/11/12	5	72.20	5	72.10	72.90	0	22,814	0.00%
2021/11/11	5	70.30	6	70.57	70.30	-1	22,494	0.00%
2021/11/10	13	69.54	9	69.36	69.30	4	22,421	0.02%
2021/11/09	23	72.37	30	71.75	71.40	-7	22,333	-0.03%
2021/11/08	1	69.90	0	0.00	68.90	1	22,056	0.00%
2021/11/05	5	70.84	5	70.04	69.80	0	22,045	0.00%
2021/11/04	27	70.99	31	71.06	70.50	-4	21,995	-0.02%
2021/11/03	6	69.22	8	68.99	69.20	-2	21,721	-0.01%
2021/11/02	43	69.81	47	68.77	68.70	-4	21,595	-0.02%
2021/11/01	2	67.00	0	0.00	66.80	2	21,179	0.01%
2021/10/29	1	66.80	1	66.40	66.40	0	21,456	0.00%
2021/10/27	4	66.28	4	66.95	66.50	0	21,276	0.00%
2021/10/25	3	66.63	0	0.00	67.60	3	20,900	0.01%
2021/10/22	21	68.44	21	69.05	69.50	0	20,581	0.00%
2021/10/21	2	65.35	1	65.40	65.40	1	20,217	0.00%
2021/10/20	1	66.20	2	65.50	65.60	-1	20,230	0.00%
2021/10/15	1	65.80	0	0.00	65.40	1	20,318	0.00%
2021/10/13	0	0.00	1	64.50	63.50	-1	20,486	0.00%
2021/10/12	1	66.50	4	66.65	66.50	-3	20,602	-0.01%
2021/10/08	26	67.82	26	67.32	67.20	0	20,877	0.00%
2021/10/07	2	65.25	4	65.98	66.20	-2	20,748	-0.01%
2021/10/06	6	64.45	5	64.72	61.90	1	20,929	0.00%
2021/10/05	3	65.30	2	65.60	65.30	1	21,158	0.00%
2021/10/04	2	61.70	3	62.30	61.10	-1	21,377	0.00%
2021/10/01	6	62.13	6	62.13	62.00	0	21,852	0.00%
2021/09/30	8	64.54	8	65.09	65.00	0	22,125	0.00%
2021/09/29	2	65.90	2	66.20	64.40	0	22,091	0.00%
2021/09/28	9	66.69	6	67.20	68.30	3	21,963	0.01%
2021/09/27	14	67.79	13	68.22	67.80	1	21,377	0.00%
2021/09/24	5	74.64	9	74.27	73.20	-4	20,841	-0.02%
2021/09/23	50	77.21	41	76.52	75.20	9	20,504	0.04%
2021/09/22	9	72.02	7	72.47	74.00	2	19,655	0.01%
2021/09/17	259	72.93	266	73.22	74.00	-7	19,780	-0.04%	大買/大賣/
2021/09/15	0	0.00	2	68.30	67.90	-2	20,570	-0.01%
2021/09/14	3	66.93	2	66.60	67.10	1	21,067	0.00%
2021/09/13	11	68.07	11	68.04	66.80	0	21,772	0.00%
2021/09/10	11	70.44	6	70.58	71.40	5	22,090	0.02%
2021/09/09	4	67.23	12	67.68	69.00	-8	22,192	-0.04%
2021/09/08	4	65.00	5	64.42	63.40	-1	21,866	0.00%
2021/09/07	3	68.57	1	68.10	67.50	2	21,743	0.01%
2021/09/03	8	71.96	8	71.95	72.80	0	22,282	0.00%
2021/09/02	7	73.30	27	74.14	71.80	-20	22,925	-0.09%
2021/09/01	1	72.00	4	74.00	73.90	-3	22,892	-0.01%
2021/08/31	36	71.50	12	72.34	73.50	24	22,774	0.11%
2021/08/30	14	70.03	15	69.63	70.20	-1	22,515	0.00%
2021/08/27	2	69.10	3	67.00	67.00	-1	22,888	0.00%
2021/08/26	7	72.03	4	72.65	71.00	3	22,684	0.01%
2021/08/25	39	73.61	38	73.33	73.60	1	22,699	0.00%
2021/08/24	65	71.69	63	71.95	71.90	2	22,793	0.01%
2021/08/23	2	68.40	1	67.90	68.40	1	22,466	0.00%
2021/08/20	42	67.53	52	67.08	68.30	-10	21,927	-0.05%
2021/08/19	5	62.34	1	64.00	62.10	4	21,540	0.02%
2021/08/18	2	62.90	1	64.20	64.20	1	21,563	0.00%
2021/08/17	6	59.53	5	58.90	58.40	1	21,806	0.00%
2021/08/16	0	0.00	2	61.90	61.80	-2	21,904	-0.01%
2021/08/13	5	65.96	5	63.80	63.00	0	22,091	0.00%
2021/08/11	5	66.82	1	68.60	66.70	4	22,430	0.02%
2021/08/06	1	71.00	1	72.90	72.00	0	23,356	0.00%
2021/08/05	5	72.12	18	72.12	71.60	-13	23,597	-0.06%
2021/08/04	43	76.05	25	74.16	72.90	18	23,730	0.08%
2021/08/03	5	73.10	2	72.70	72.80	3	23,608	0.01%
2021/08/02	5	72.12	3	72.20	72.60	2	23,615	0.01%
2021/07/30	2	73.00	6	72.37	71.50	-4	23,555	-0.02%
2021/07/29	3	72.67	0	0.00	72.50	3	23,566	0.01%
2021/07/27	1	75.30	1	72.20	73.00	0	23,608	0.00%
2021/07/26	0	0.00	3	75.10	75.80	-3	23,587	-0.01%
2021/07/23	0	0.00	6	74.17	73.70	-6	23,536	-0.03%
2021/07/22	6	75.83	4	75.93	75.60	2	23,612	0.01%
2021/07/21	6	74.52	9	74.47	74.00	-3	23,653	-0.01%
2021/07/20	2	73.40	6	73.45	74.90	-4	23,966	-0.02%
2021/07/19	10	77.21	5	75.60	75.50	5	24,015	0.02%
2021/07/16	4	77.43	6	76.53	77.40	-2	23,986	-0.01%
2021/07/15	2	77.15	4	79.88	77.90	-2	23,945	-0.01%
2021/07/14	5	80.02	8	79.98	80.10	-3	23,673	-0.01%
2021/07/13	5	81.14	9	81.76	79.50	-4	23,558	-0.02%
2021/07/12	5	79.34	5	80.52	80.00	0	23,234	0.00%
2021/07/09	9	78.63	7	77.51	77.10	2	22,821	0.01%
2021/07/08	6	75.62	15	76.40	77.90	-9	22,565	-0.04%
2021/07/07	14	72.42	11	73.08	71.50	3	22,038	0.01%
2021/07/06	10	69.73	7.2	69.91	70.50	2.8	21,536	0.01%
2021/07/05	12	69.00	4	69.10	69.00	8	21,469	0.04%
2021/07/02	3	67.07	7	67.36	67.30	-4	21,371	-0.02%
2021/07/01	11	66.80	7	67.33	66.90	4	21,323	0.02%
2021/06/30	16	67.68	15	67.37	66.90	1	21,245	0.00%
2021/06/29	1	68.10	4	67.53	68.60	-3	21,157	-0.01%
2021/06/28	9	68.93	8	67.93	68.50	1	20,979	0.00%
2021/06/25	12.2	68.93	23.2	69.03	67.50	-11	20,524	-0.05%
2021/06/24	41	66.31	28	66.50	66.60	13	19,750	0.07%
2021/06/23	1	63.00	6	64.48	67.30	-5	18,688	-0.03%
2021/06/22	44	64.83	38	63.34	61.20	6	18,167	0.03%
2021/06/21	62.2	60.72	64	61.59	62.20	-1.8	17,304	-0.01%
2021/06/18	15	59.70	17	59.52	58.20	-2	16,717	-0.01%
2021/06/16	11	58.77	8	59.25	58.90	3	16,350	0.02%
2021/06/15	1	59.90	15	59.87	59.60	-14	16,266	-0.09%
2021/06/11	22	58.66	6	59.40	58.70	16	16,170	0.10%
2021/06/10	86	59.79	112	60.50	61.50	-26	15,582	-0.17%	大賣/
2021/06/09	17	57.62	0	0.00	57.00	17	14,780	0.12%
2021/06/08	0	0.00	2	57.90	58.00	-2	14,714	-0.01%
2021/06/07	16	55.31	20	56.40	57.10	-4	14,632	-0.03%
2021/06/04	255	56.01	248	56.14	55.60	7	14,561	0.05%	大買/大賣/
2021/06/03	5	57.40	1	57.90	57.60	4	14,382	0.03%
2021/06/02	1	57.50	1	56.20	57.40	0	15,129	0.00%
2021/06/01	3	56.80	3	56.77	57.10	0	15,199	0.00%
2021/05/28	0	0.00	1	53.00	53.10	-1	15,469	-0.01%
2021/05/25	2	53.60	6	54.08	53.70	-4	16,292	-0.02%
2021/05/21	0	0.00	2	52.20	51.00	-2	16,101	-0.01%
2021/05/19	60	51.28	60	50.82	50.80	0	16,355	0.00%
2021/05/18	30	50.17	28	50.84	50.50	2	16,269	0.01%
2021/05/17	1	46.65	7	46.56	48.25	-6	16,002	-0.04%
2021/05/13	0	0.00	7	42.16	43.85	-7	15,454	-0.05%
2021/05/12	4	41.85	1	42.00	41.85	3	15,261	0.02%
2021/05/11	2	46.50	0	0.00	46.50	2	15,083	0.01%
2021/05/05	0	0.00	5	48.65	49.45	-5	15,640	-0.03%
2021/05/04	8	49.11	1	50.50	48.60	7	15,717	0.04%
2021/05/03	0	0.00	5	54.90	52.40	-5	15,715	-0.03%
2021/04/29	1	55.00	18	54.83	54.90	-17	15,787	-0.11%
2021/04/28	7	54.91	10	55.58	54.40	-3	15,954	-0.02%
2021/04/27	2	55.35	5	55.44	55.20	-3	16,104	-0.02%
2021/04/26	11	58.32	4	58.10	57.60	7	16,107	0.04%
2021/04/23	2	56.60	6	56.32	56.80	-4	16,313	-0.02%
2021/04/22	4	55.83	1	56.00	54.50	3	17,306	0.02%
2021/04/21	0	0.00	6	56.13	55.80	-6	18,548	-0.03%
2021/04/20	2	55.60	11	55.47	55.60	-9	18,986	-0.05%
2021/04/19	0	0.00	11	54.06	55.00	-11	19,073	-0.06%
2021/04/16	0	0.00	2	54.75	54.50	-2	19,226	-0.01%
2021/04/15	1	52.20	2	53.10	53.30	-1	19,540	-0.01%
2021/04/14	11	51.23	9	52.38	52.10	2	20,165	0.01%
2021/04/13	5	54.36	1	54.20	53.30	4	20,424	0.02%
2021/04/12	1	55.20	1	55.10	55.10	0	20,580	0.00%
2021/04/09	1	55.10	8	56.00	55.60	-7	20,790	-0.03%
2021/04/08	1	56.20	3	55.87	56.30	-2	20,714	-0.01%
2021/04/07	2	55.10	2	55.50	55.20	0	20,671	0.00%
2021/04/06	20	55.06	12	55.00	55.00	8	20,774	0.04%
2021/04/01	7	56.84	8	56.60	55.10	-1	20,871	0.00%
2021/03/31	3	56.20	2	55.70	56.20	1	20,914	0.00%
2021/03/29	0	0.00	3	54.90	54.70	-3	21,165	-0.01%
2021/03/26	1	54.80	1	55.10	55.00	0	21,781	0.00%
2021/03/25	2	55.60	0	0.00	54.90	2	22,481	0.01%
2021/03/24	1	54.90	1	55.30	55.80	0	23,017	0.00%
2021/03/23	10	55.66	0	0.00	55.20	10	24,177	0.04%
2021/03/17	10	55.11	3	54.87	55.20	7	26,843	0.03%
2021/03/16	8	56.35	1	56.70	56.00	7	26,959	0.03%
2021/03/12	8	56.86	0	0.00	56.80	8	28,315	0.03%
2021/03/11	2	56.05	0	0.00	57.20	2	28,314	0.01%
2021/03/09	8	57.11	4	56.28	56.10	4	28,478	0.01%
2021/03/08	6	58.32	6	58.92	58.50	0	28,130	0.00%
2021/03/05	3	55.70	5	55.98	57.40	-2	27,418	-0.01%
2021/03/04	1	57.10	2	56.65	55.20	-1	27,432	0.00%
2021/03/03	2	56.10	1	57.20	56.00	1	27,244	0.00%
2021/03/02	8	55.25	10	56.12	56.90	-2	27,361	-0.01%
2021/02/26	1	54.50	0	0.00	54.20	1	27,598	0.00%
2021/02/25	23	57.52	17	57.07	55.90	6	28,817	0.02%
2021/02/24	9	55.28	11	55.65	56.20	-2	28,672	-0.01%
2021/02/22	7	55.23	1	55.70	55.30	6	29,133	0.02%
2021/02/19	58	56.66	66	55.55	55.20	-8	29,472	-0.03%
2021/02/18	1	54.60	0	0.00	54.70	1	29,370	0.00%
2021/02/05	3	52.40	3	52.60	52.40	0	29,022	0.00%
2021/02/04	0	0.00	1	52.00	52.60	-1	29,098	0.00%
2021/02/03	1	51.90	1	52.00	51.80	0	29,153	0.00%
2021/02/01	10	51.64	19	52.11	51.70	-9	29,392	-0.03%
2021/01/29	9	53.90	10	53.22	52.10	-1	29,399	0.00%
2021/01/28	12	54.09	3	54.23	54.00	9	29,365	0.03%
2021/01/27	5	54.98	18	54.22	54.30	-13	29,304	-0.04%
2021/01/26	4	52.93	6	52.75	52.60	-2	29,082	-0.01%
2021/01/25	11	51.82	5	51.82	52.10	6	29,081	0.02%
2021/01/22	0	0.00	0.3	53.40	53.30	-0.3	29,043	0.00%
2021/01/21	2	52.40	6	52.53	51.90	-4	29,111	-0.01%
2021/01/20	9	52.88	1	53.20	51.80	8	29,221	0.03%
2021/01/19	18	55.26	15	55.83	54.90	3	29,169	0.01%
2021/01/18	42	57.78	21	57.45	56.00	21	29,279	0.07%
2021/01/15	76	58.88	74	58.82	57.20	2	28,862	0.01%
2021/01/14	43	58.31	59	59.54	58.60	-16	28,001	-0.06%
2021/01/13	18	53.63	30	54.24	55.80	-12	27,286	-0.04%
2021/01/12	14	52.01	16	51.89	51.90	-2	27,793	-0.01%
2021/01/11	19	51.55	17	51.31	51.30	2	29,346	0.01%
2021/01/08	2	54.90	14	53.05	52.80	-12	29,446	-0.04%
2021/01/07	3	55.63	16	55.61	54.80	-13	29,322	-0.04%
2021/01/06	6	53.53	12	54.43	54.40	-6	28,939	-0.02%
2021/01/05	12	52.76	12	52.87	52.90	0	28,551	0.00%
2021/01/04	31.3	51.55	21	51.91	51.90	10.3	28,438	0.04%
2020/12/31	7	50.80	13	50.67	50.50	-6	28,400	-0.02%
2020/12/30	6	50.37	5	50.70	50.90	1	28,752	0.00%
2020/12/29	7	50.36	1	50.00	50.30	6	28,854	0.02%
2020/12/28	10	50.65	7	50.63	50.60	3	28,837	0.01%
2020/12/25	1	50.90	1	50.80	50.90	0	28,916	0.00%
2020/12/24	8	51.69	7	51.59	51.80	1	29,015	0.00%
2020/12/23	6	51.72	5	52.70	51.70	1	29,190	0.00%
2020/12/22	8	54.85	11	54.73	51.50	-3	29,768	-0.01%
2020/12/21	12	57.32	6	57.00	56.70	6	29,556	0.02%
2020/12/18	7	56.19	8	56.21	56.20	-1	29,020	0.00%
2020/12/17	38	56.23	25	56.46	55.30	13	28,672	0.05%
2020/12/16	212	56.02	247	55.92	56.30	-35	27,633	-0.13%	大買/大賣/
2020/12/15	28	52.52	14	53.26	51.70	14	26,277	0.05%
2020/12/14	6	51.90	2	52.80	52.30	4	25,856	0.02%
2020/12/11	7	50.83	2	51.50	51.30	5	25,771	0.02%
2020/12/10	3	50.83	2	50.95	50.30	1	25,930	0.00%
2020/12/09	7	53.06	14	53.54	52.00	-7	25,920	-0.03%
2020/12/08	48	52.30	53	52.37	52.20	-5	25,644	-0.02%
2020/12/07	9	50.03	3	49.95	50.10	6	25,214	0.02%
2020/12/04	1	49.60	1	49.90	49.50	0	25,529	0.00%
2020/12/03	6	50.30	2	50.08	50.80	4	25,769	0.02%
2020/12/02	3	49.85	3	49.95	49.75	0	26,120	0.00%
2020/12/01	6	50.55	15	50.62	50.50	-9	26,385	-0.03%
2020/11/30	21	52.46	24	52.23	51.60	-3	26,717	-0.01%
2020/11/27	18	51.50	2	51.50	51.80	16	27,004	0.06%
2020/11/26	27	51.12	17	50.78	50.50	10	27,466	0.04%
2020/11/25	22	52.07	13	51.57	50.20	9	27,248	0.03%
2020/11/24	9	51.26	15	51.36	51.30	-6	27,467	-0.02%
2020/11/23	0	0.00	1	48.55	48.50	-1	27,037	0.00%
2020/11/20	2	47.83	1	48.35	47.95	1	27,737	0.00%
2020/11/19	0	0.00	11	47.89	47.60	-11	28,676	-0.04%
2020/11/18	14	46.45	17	47.15	47.45	-3	30,627	-0.01%
2020/11/17	5	45.78	5	45.55	45.45	0	31,153	0.00%
2020/11/16	5	44.31	5	44.63	44.35	0	32,848	0.00%
2020/11/13	15	44.15	4	44.05	44.10	11	34,025	0.03%
2020/11/12	5	43.98	6	44.51	44.45	-1	35,252	0.00%
2020/11/11	9	43.89	5	43.97	43.65	4	36,177	0.01%
2020/11/10	4	44.00	4	44.95	44.00	0	38,066	0.00%
2020/11/09	6	44.33	29	44.62	44.90	-23	41,214	-0.06%
2020/11/06	3	44.92	4	44.74	44.30	-1	42,827	0.00%
2020/11/05	8	44.81	6	44.44	44.40	2	43,410	0.00%
2020/11/04	29	45.12	33	45.08	45.15	-4	44,703	-0.01%
2020/11/03	7	43.76	6	44.21	44.85	1	45,064	0.00%
2020/11/02	10	43.81	5	43.35	43.20	5	45,504	0.01%
2020/10/30	5	44.56	4	44.95	43.95	1	46,417	0.00%
2020/10/29	1	43.90	24	43.29	44.95	-23	46,758	-0.05%
2020/10/28	26	44.39	12	45.18	44.55	14	46,990	0.03%
2020/10/27	37	45.92	11	46.00	45.80	26	47,118	0.06%
2020/10/26	3	46.52	0	0.00	46.10	3	47,493	0.01%
2020/10/22	2	48.83	2	48.30	48.05	0	48,619	0.00%
2020/10/21	16	49.35	30	50.82	48.95	-14	49,101	-0.03%
2020/10/20	64	50.48	40	50.61	51.20	24	49,549	0.05%
2020/10/19	76	49.28	102	49.61	50.90	-26	49,388	-0.05%	大賣/
2020/10/16	9	46.46	29	46.70	46.35	-20	48,913	-0.04%
2020/10/15	16	46.37	6	47.26	45.95	10	49,896	0.02%
2020/10/14	5	45.51	7	46.38	47.35	-2	51,513	0.00%
2020/10/13	25	45.56	23	45.30	45.40	2	53,410	0.00%
2020/10/12	26	45.91	53	45.76	45.40	-27	54,813	-0.05%
2020/10/08	4	46.20	12	46.20	46.20	-8	56,601	-0.01%
2020/10/07	21	45.98	16	46.57	45.85	5	57,105	0.01%
2020/10/06	27	46.43	8	46.47	46.55	19	58,423	0.03%
2020/10/05	13	44.95	18	45.07	45.35	-5	58,930	-0.01%
2020/09/30	47	44.35	74	44.14	44.60	-27	59,080	-0.05%
2020/09/29	44	45.44	10	45.55	45.35	34	59,132	0.06%
2020/09/28	66	44.68	80	44.64	44.50	-14	59,409	-0.02%
2020/09/25	82	43.90	72	44.52	43.95	10	60,014	0.02%
2020/09/24	14	47.01	7	47.08	47.00	7	60,188	0.01%
2020/09/23	11	46.75	10	46.65	46.30	1	59,961	0.00%
2020/09/22	5	47.98	3	47.40	47.30	2	60,325	0.00%
2020/09/21	13	49.10	15	48.98	48.20	-2	61,168	0.00%
2020/09/18	25	48.57	13	49.07	49.40	12	61,286	0.02%
2020/09/17	50	48.34	45	48.64	48.50	5	61,454	0.01%
2020/09/16	17	49.52	14	49.97	49.25	3	61,484	0.00%
2020/09/15	81	50.17	72	50.00	49.15	9	61,668	0.01%
2020/09/14	20	49.91	18	49.83	49.60	2	61,621	0.00%
2020/09/11	2	49.05	2	49.48	48.85	0	62,002	0.00%
2020/09/10	3	51.40	9	51.29	49.70	-6	63,001	-0.01%
2020/09/09	19	51.09	30	50.45	50.70	-11	63,631	-0.02%
2020/09/08	17	50.52	15	51.87	50.60	2	63,687	0.00%
2020/09/07	18	53.28	3	53.37	51.80	15	63,840	0.02%
2020/09/04	33	54.14	30	53.36	54.80	3	63,910	0.00%
2020/09/03	12	55.11	16	54.31	53.90	-4	64,048	-0.01%
2020/09/02	25	53.91	95	53.25	53.80	-70	64,353	-0.11%
2020/09/01	104	52.68	24	52.50	53.10	80	64,129	0.12%	大買/
2020/08/31	22	51.77	28	51.93	51.40	-6	63,696	-0.01%
2020/08/28	33	52.90	73	52.77	51.80	-40	63,696	-0.06%
2020/08/27	40	55.51	48	54.55	55.10	-8	63,450	-0.01%
2020/08/26	79	55.31	46	55.09	53.90	33	63,286	0.05%
2020/08/25	9	54.99	36	55.56	54.00	-27	62,944	-0.04%
2020/08/24	145	58.00	100	57.80	55.20	45	62,792	0.07%	大買/
2020/08/21	33	55.55	57	57.13	57.40	-24	61,011	-0.04%
2020/08/20	43	53.44	22	53.33	52.20	21	62,227	0.03%
2020/08/19	17	56.48	68	55.91	56.60	-51	61,656	-0.08%
2020/08/18	86	54.91	25	54.39	56.20	61	61,108	0.10%
2020/08/17	6	53.23	16	53.39	53.10	-10	60,793	-0.02%
2020/08/14	13	52.37	52	50.96	53.10	-39	60,487	-0.06%
2020/08/13	155	50.31	109	49.95	52.20	46	58,936	0.08%	大買/大賣/
2020/08/12	98	45.60	103	45.92	48.20	-5	56,215	-0.01%	大賣/
2020/08/11	29	44.14	86	43.86	43.85	-57	55,202	-0.10%
2020/08/10	151	44.07	102	44.44	43.60	49	55,347	0.09%	大買/大賣/
2020/08/07	20	42.13	22	42.44	42.10	-2	54,708	0.00%
2020/08/06	10	41.69	1	41.35	41.40	9	55,555	0.02%
2020/08/05	109	42.25	115	42.43	42.70	-6	55,729	-0.01%	大買/大賣/
2020/08/04	21	40.67	3	41.00	40.35	18	55,561	0.03%
2020/08/03	2	40.50	9	40.28	41.20	-7	55,548	-0.01%
2020/07/31	15	40.82	7	40.36	40.30	8	55,641	0.01%
2020/07/30	19	40.71	32	40.68	40.80	-13	56,159	-0.02%
2020/07/29	10	41.20	1	42.45	40.55	9	56,588	0.02%
2020/07/28	40	42.64	29	42.19	42.50	11	56,594	0.02%
2020/07/27	14	42.72	15	43.19	42.15	-1	56,788	0.00%
2020/07/24	3	42.70	32	43.03	41.55	-29	56,984	-0.05%
2020/07/23	54	43.76	43	43.28	43.75	11	57,673	0.02%
2020/07/22	27	43.34	21	42.53	42.30	6	58,198	0.01%
2020/07/21	12	42.13	9	42.10	41.80	3	57,408	0.01%
2020/07/20	9	40.11	27	39.01	41.90	-18	57,098	-0.03%
2020/07/17	15	39.42	16	39.24	38.10	-1	56,222	0.00%
2020/07/16	29	37.59	32	37.90	38.80	-3	54,977	-0.01%
2020/07/15	27	36.58	42	37.16	36.55	-15	54,307	-0.03%
2020/07/14	31	36.03	81	36.35	35.65	-50	54,106	-0.09%
2020/07/13	143	36.25	73	36.10	36.50	70	54,451	0.13%	大買/
2020/07/10	8	32.88	9	33.88	33.90	-1	54,216	0.00%
2020/07/09	0	0.00	9	34.31	33.65	-9	54,678	-0.02%
2020/07/08	0	0.00	2	33.75	34.20	-2	55,282	0.00%
2020/07/07	14	34.60	19	34.05	33.70	-5	55,943	-0.01%
2020/07/06	10	35.47	5	35.37	35.15	5	56,323	0.01%
2020/07/03	31	34.34	8	34.59	34.50	23	56,313	0.04%
2020/07/02	1	33.20	13	33.40	33.20	-12	55,775	-0.02%
2020/07/01	14	33.67	10	33.99	33.40	4	56,138	0.01%
2020/06/30	76	33.67	71	34.18	33.60	5	57,055	0.01%
2020/06/29	3	32.35	21	31.95	32.10	-18	57,793	-0.03%
2020/06/24	21	31.54	0.1	32.00	32.00	20.9	59,076	0.04%
2020/06/23	2	31.50	0.1	31.70	31.65	1.9	60,318	0.00%
2020/06/22	7	32.48	6	32.05	32.05	1	60,822	0.00%
2020/06/19	5	33.13	7	33.12	33.30	-2	61,315	0.00%
2020/06/18	4	32.50	16	32.97	33.15	-12	61,646	-0.02%
2020/06/17	54	33.69	57	33.56	33.20	-3	61,513	0.00%
2020/06/16	129	32.92	135	33.48	34.25	-6	61,513	-0.01%	大買/大賣/
2020/06/15	46	31.58	65	31.49	31.15	-19	61,691	-0.03%
2020/06/12	54	32.62	70	32.67	32.45	-16	63,144	-0.03%
2020/06/11	15	33.12	21	33.02	33.75	-6	64,561	-0.01%
2020/06/10	34	33.13	16	33.60	33.10	18	65,914	0.03%
2020/06/09	12	34.40	30	33.91	33.90	-18	67,752	-0.03%
2020/06/08	31	34.41	1	34.95	33.95	30	68,454	0.04%
2020/06/05	10	35.05	10	34.90	35.00	0	70,044	0.00%
2020/06/04	1	35.45	15	35.27	35.00	-14	71,378	-0.02%
2020/06/03	51	35.13	41	35.16	35.25	10	72,543	0.01%
2020/06/02	22	36.59	0	0.00	36.10	22	73,155	0.03%
2020/06/01	0	0.00	10	37.45	37.80	-10	73,512	-0.01%
2020/05/29	14	36.73	12	37.45	37.25	2	74,101	0.00%
2020/05/28	26	36.98	10	36.68	37.00	16	74,253	0.02%
2020/05/27	23	38.43	13	38.33	36.90	10	73,667	0.01%
2020/05/26	3	35.70	21	35.30	36.45	-18	71,644	-0.03%
2020/05/25	14	32.43	22	32.70	33.15	-8	70,485	-0.01%
2020/05/22	73	34.45	48	33.73	33.35	25	69,924	0.04%
2020/05/21	70	33.69	61	34.02	33.65	9	69,183	0.01%
2020/05/20	13	33.58	14	32.78	32.70	-1	68,662	0.00%
2020/05/19	2	33.33	4	32.96	33.50	-2	68,360	0.00%
2020/05/18	13	32.48	11	33.53	32.30	2	67,883	0.00%
2020/05/15	3	33.57	1	33.30	34.10	2	67,270	0.00%
2020/05/14	10	33.79	23	33.62	32.55	-13	66,571	-0.02%
2020/05/13	14	34.37	8	33.78	33.60	6	66,131	0.01%
2020/05/12	0	0.00	1	33.50	34.50	-1	65,016	0.00%
2020/05/11	13	34.02	13	34.04	33.25	0	64,952	0.00%
2020/05/08	3	33.67	10	33.27	33.20	-7	64,286	-0.01%
2020/05/07	0	0.00	3	32.57	33.50	-3	64,040	0.00%
2020/05/06	16	31.97	39	33.24	32.15	-23	63,725	-0.04%
2020/05/05	17	34.05	15	33.76	33.00	2	63,131	0.00%
2020/05/04	8	33.08	13	32.43	34.05	-5	62,617	-0.01%
2020/04/30	0	0.00	1	32.95	33.05	-1	62,094	0.00%
2020/04/29	14	32.19	14	31.97	32.10	0	61,518	0.00%
2020/04/28	29	32.37	25	32.40	31.25	4	60,935	0.01%
2020/04/27	18	30.08	33	29.87	31.50	-15	59,408	-0.03%
2020/04/24	7	28.35	57	28.46	28.65	-50	58,034	-0.09%
2020/04/23	121	28.25	36	28.34	28.50	85	57,913	0.15%	大買/
2020/04/22	5	28.00	24	27.93	28.35	-19	57,177	-0.03%
2020/04/21	47	27.32	29	27.45	27.05	18	56,362	0.03%
2020/04/20	14	27.73	22	28.17	27.70	-8	55,798	-0.01%
2020/04/17	29	27.75	15	28.28	27.80	14	55,711	0.03%
2020/04/16	23	27.89	69	28.16	28.60	-46	54,579	-0.08%
2020/04/15	68	27.40	8	27.39	27.80	60	54,265	0.11%
2020/04/14	12	27.71	13	28.05	28.75	-1	53,103	0.00%
2020/04/13	17	27.14	18	26.72	26.80	-1	52,502	0.00%
2020/04/10	10	26.40	9	26.39	26.40	1	52,164	0.00%
2020/04/09	8	25.51	10	27.21	25.35	-2	51,436	0.00%
2020/04/08	4	26.93	2	26.65	26.50	2	50,729	0.00%
2020/04/07	1	28.50	0	0.00	28.35	1	49,950	0.00%
2020/04/06	22	27.05	6	26.57	26.90	16	50,020	0.03%
2020/04/01	3	24.60	8	24.51	25.15	-5	49,877	-0.01%
2020/03/31	13	24.49	7	24.46	24.25	6	48,514	0.01%
2020/03/30	20	23.08	2	23.45	23.60	18	46,687	0.04%
2020/03/27	1	22.30	23	22.23	23.10	-22	45,112	-0.05%
2020/03/26	5	20.38	4	20.55	21.00	1	43,532	0.00%
2020/03/25	3	19.90	9	20.12	20.20	-6	42,629	-0.01%
2020/03/24	1	18.80	4	18.76	18.85	-3	41,664	-0.01%
2020/03/23	3	16.63	3	17.08	17.75	0	41,110	0.00%
2020/03/20	2	18.25	3	18.30	18.00	-1	40,715	0.00%
2020/03/19	14	18.00	4	17.60	17.20	10	39,451	0.03%
2020/03/18	8	19.34	126	20.40	19.10	-118	38,401	-0.31%	大賣/鉅額交易
2020/03/17	234	20.80	118	20.31	20.05	116	36,538	0.32%	大買/大賣/鉅額交易
2020/03/13	52	19.51	56	19.19	21.85	-4	33,077	-0.01%
2020/03/12	6	20.60	2	20.75	19.90	4	30,903	0.01%
2020/03/11	4	21.61	5	21.82	22.10	-1	29,944	0.00%
2020/03/10	3	19.85	20	20.31	20.50	-17	27,942	-0.06%
2020/03/09	5	20.09	3	19.15	18.65	2	26,321	0.01%
2020/03/06	2	18.98	14	18.77	20.10	-12	24,818	-0.05%
2020/03/05	7	18.04	6	18.31	18.50	1	23,647	0.00%
2020/03/04	1	17.55	2	17.60	17.75	-1	22,811	0.00%
2020/03/03	7	16.78	11	16.95	17.05	-4	21,797	-0.02%
2020/02/27	0	0.00	1	15.30	14.80	-1	21,197	0.00%
2020/02/26	4	15.64	1	16.05	15.45	3	21,767	0.01%
2020/02/25	0	0.00	1	15.35	15.95	-1	22,681	0.00%
2020/02/24	1	15.95	0	0.00	15.65	1	23,338	0.00%
2020/02/21	5	16.25	0	0.00	16.10	5	23,798	0.02%
2020/02/19	0	0.00	1	15.75	15.70	-1	24,387	0.00%
2020/02/18	2	15.60	10	15.50	15.70	-8	24,726	-0.03%
2020/02/17	1	15.55	0	0.00	15.55	1	24,570	0.00%
2020/02/14	11	15.78	0	0.00	15.75	11	24,439	0.05%
2020/02/12	2	15.38	35	15.50	15.50	-33	23,954	-0.14%
2020/02/11	0	0.00	4	14.80	14.85	-4	23,255	-0.02%
2020/02/10	1	14.10	0	0.00	14.40	1	23,187	0.00%
2020/02/05	35	14.93	0	0.00	14.40	35	22,607	0.15%
2020/02/03	4	14.55	0	0.00	14.35	4	23,078	0.02%
2020/01/30	6	16.41	0	0.00	16.20	6	22,697	0.03%
2020/01/20	0	0.00	7	18.00	18.00	-7	22,672	-0.03%
2020/01/17	2	17.45	0	0.00	18.00	2	22,658	0.01%
2020/01/14	1	18.10	0	0.00	18.40	1	22,156	0.00%
2020/01/10	2	17.95	0	0.00	17.80	2	21,099	0.01%
2020/01/09	5	17.55	54.5	18.00	18.30	-49.5	20,514	-0.24%
2020/01/07	10	17.73	10	17.22	17.05	0	19,780	0.00%
2020/01/06	2	17.30	10	17.39	17.40	-8	19,344	-0.04%
2020/01/03	3	16.80	0	0.00	16.85	3	18,782	0.02%
2020/01/02	2	17.05	3	16.97	16.85	-1	18,502	-0.01%
2019/12/31	3	16.60	0	0.00	16.65	3	18,242	0.02%
2019/12/30	2	16.95	5	16.90	16.80	-3	18,122	-0.02%
2019/12/27	1	16.60	5	16.68	16.75	-4	17,507	-0.02%
2019/12/26	0	0.00	4	16.15	16.20	-4	17,016	-0.02%
2019/12/23	0	0.00	2	15.60	15.30	-2	17,047	-0.01%
2019/12/20	1	15.65	0	0.00	15.75	1	17,021	0.01%
2019/12/19	0	0.00	1	15.80	15.80	-1	17,045	-0.01%
2019/12/18	4	15.90	0	0.00	15.75	4	17,159	0.02%
2019/12/16	0	0.00	1	16.10	16.25	-1	17,244	-0.01%
2019/12/13	1	16.30	0	0.00	15.95	1	17,293	0.01%
2019/12/11	0	0.00	1	16.60	16.50	-1	17,921	-0.01%
2019/12/10	0	0.00	2	16.30	16.55	-2	17,896	-0.01%
2019/12/06	9	16.23	12	16.36	16.35	-3	18,132	-0.02%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	0	0.00	1	15.35	15.70	-1	18,789	-0.01%
2019/12/02	1	14.90	0	0.00	15.50	1	19,620	0.01%
2019/11/29	1	15.50	0	0.00	15.50	1	19,782	0.01%
2019/11/28	5	15.66	0	0.00	15.60	5	20,209	0.02%
2019/11/27	1	15.90	2	15.95	16.10	-1	20,992	0.00%
2019/11/26	6	15.99	2	16.03	16.15	4	21,042	0.02%
2019/11/25	1	16.45	1	16.55	16.25	0	20,617	0.00%
2019/11/22	3	16.68	2	16.35	16.15	1	19,834	0.01%
2019/11/21	0	0.00	26	16.63	16.55	-26	18,704	-0.14%
2019/11/20	2	15.75	0	0.00	15.70	2	17,910	0.01%
2019/11/19	10	15.30	19	15.69	15.40	-9	17,547	-0.05%
2019/11/18	2	15.05	2	15.08	15.15	0	16,976	0.00%
2019/11/15	0	0.00	11	15.00	14.90	-11	16,709	-0.07%
2019/11/13	2	14.05	0	0.00	14.00	2	16,424	0.01%
2019/11/12	1	13.95	0	0.00	14.05	1	16,615	0.01%
2019/11/11	3	13.95	0	0.00	13.60	3	16,621	0.02%
2019/11/07	11	14.05	0	0.00	14.15	11	16,592	0.07%
2019/11/05	0	0.00	15	14.70	14.70	-15	16,498	-0.09%
2019/11/04	0	0.00	15	14.70	14.60	-15	16,542	-0.09%
2019/10/31	2	15.43	155	15.67	15.35	-153	16,321	-0.94%	大賣/鉅額交易
2019/10/30	0	0.00	3	15.03	15.00	-3	15,333	-0.02%
2019/10/29	3	14.43	0	0.00	14.45	3	15,140	0.02%
2019/10/28	0	0.00	22	15.00	14.90	-22	15,233	-0.14%
2019/10/25	0	0.00	5	14.80	14.80	-5	15,513	-0.03%
2019/10/23	0	0.00	1	14.90	14.70	-1	15,859	-0.01%
2019/10/22	0	0.00	5	14.75	14.55	-5	15,876	-0.03%
2019/10/18	10	14.55	0	0.00	14.55	10	15,857	0.06%
2019/10/15	1	14.70	2	14.73	14.70	-1	16,377	-0.01%
2019/10/14	30	14.25	1	14.25	14.25	29	16,316	0.18%
2019/09/26	1	14.50	0	0.00	14.20	1	16,446	0.01%
2019/09/25	1	14.40	0	0.00	14.35	1	16,418	0.01%
2019/09/24	5	14.90	5	14.80	14.55	0	16,485	0.00%
2019/09/23	1	14.85	1	14.85	14.80	0	16,398	0.00%
2019/09/20	9	14.55	5	14.66	14.70	4	16,339	0.02%
2019/09/19	2	14.85	0	0.00	14.50	2	16,310	0.01%
2019/09/18	3	15.05	5	14.93	14.85	-2	16,202	-0.01%
2019/09/17	5	14.97	0	0.00	15.00	5	16,088	0.03%
2019/09/16	12	15.18	120	15.40	15.10	-108	15,838	-0.68%	大賣/鉅額交易
2019/09/12	0	0.00	9	14.93	15.05	-9	15,112	-0.06%
2019/09/11	130	14.97	7	14.74	15.20	123	14,883	0.83%	大買/鉅額交易
2019/09/10	0	0.00	3	14.55	14.55	-3	14,308	-0.02%
2019/09/09	8	14.65	10	14.55	14.55	-2	14,145	-0.01%
2019/09/06	3	14.55	55	14.36	14.55	-52	13,956	-0.37%
2019/09/05	16	14.88	354	14.88	14.75	-338	13,659	-2.47%	大賣/鉅額交易
2019/09/04	34	14.92	13	15.01	15.10	21	13,004	0.16%
2019/09/03	139	14.39	7	14.45	14.45	132	12,321	1.07%	大買/鉅額交易
2019/09/02	23	14.50	40	14.63	14.80	-17	11,884	-0.14%
2019/08/30	263	14.17	46	14.29	14.45	217	11,134	1.95%	大買/鉅額交易
2019/08/29	29	13.21	97	13.42	13.45	-68	10,088	-0.67%
2019/08/28	7	13.09	0	0.00	12.90	7	9,654	0.07%
2019/08/27	1	12.90	0	0.00	12.85	1	9,632	0.01%
2019/08/16	11	13.05	11	12.71	12.80	0	8,950	0.00%
2019/08/15	4	12.35	1	12.40	12.90	3	8,846	0.03%
2019/08/08	1	12.30	1	12.65	12.70	0	8,897	0.00%
2019/08/02	0	0.00	1	12.70	12.25	-1	8,777	-0.01%
2019/07/31	2	13.30	1	13.45	13.45	1	8,513	0.01%
2019/07/29	7	14.06	8	13.99	13.85	-1	8,132	-0.01%
2019/07/26	6	13.47	16	13.48	13.50	-10	7,639	-0.13%
2019/07/25	31	13.61	36	13.49	13.40	-5	7,599	-0.07%
2019/07/24	1	12.90	1	12.90	12.95	0	7,238	0.00%
2019/07/23	7	13.44	7	13.25	13.25	0	7,257	0.00%
2019/07/22	5	13.20	6	13.47	13.60	-1	7,202	-0.01%
2019/07/19	22	13.37	3	13.05	13.05	19	7,063	0.27%
2019/07/18	1	13.45	1	13.05	13.05	0	7,084	0.00%
2019/07/17	1	13.20	0	0.00	13.30	1	7,012	0.01%
2019/07/15	6	12.54	5	12.65	12.65	1	6,514	0.02%
2019/07/11	1	12.15	1	12.20	12.20	0	6,337	0.00%
2019/07/10	0	0.00	5	12.10	12.05	-5	6,394	-0.08%
2019/07/09	0	0.00	5	11.90	11.90	-5	6,474	-0.08%
2019/07/08	0	0.00	12	11.90	11.90	-12	6,669	-0.18%
2019/07/05	23	12.17	23	12.08	12.05	0	6,889	0.00%
2019/07/02	5	12.02	5	12.05	12.05	0	8,493	0.00%
2019/07/01	23	12.15	30	11.99	11.95	-7	8,852	-0.08%
2019/06/28	17	11.67	17	11.65	11.65	0	8,811	0.00%
2019/06/27	15	11.77	15	11.75	11.75	0	8,918	0.00%
2019/06/26	12	11.50	12	11.55	11.50	0	8,869	0.00%
2019/06/25	34	12.15	14	12.01	11.80	20	8,900	0.22%
2019/06/20	10	12.00	0	0.00	11.95	10	8,946	0.11%
2019/06/19	30	11.85	95	12.00	11.85	-65	9,136	-0.71%
2019/06/18	0	0.00	8	11.40	11.40	-8	9,141	-0.09%
2019/06/17	5	11.55	0	0.00	11.50	5	9,669	0.05%
2019/06/14	60	11.80	3	11.65	11.65	57	9,679	0.59%
2019/06/12	21	11.75	21	11.65	11.65	0	9,772	0.00%
2019/06/11	10	11.48	4	11.90	11.90	6	9,632	0.06%
2019/05/24	2	11.00	2	10.75	10.75	0	10,045	0.00%
2019/05/22	0	0.00	2	11.25	11.25	-2	10,184	-0.02%
2019/05/17	15	12.09	7	11.94	11.90	8	10,694	0.07%
2019/05/14	3	11.50	13	11.50	11.50	-10	11,395	-0.09%
2019/05/13	9	11.76	8	11.40	11.40	1	11,535	0.01%
2019/05/08	0	0.00	2	12.70	12.70	-2	11,407	-0.02%
2019/05/06	3	12.60	2	12.40	12.40	1	11,457	0.01%
2019/05/03	0	0.00	5	13.00	12.95	-5	11,463	-0.04%
2019/04/30	15	12.35	10	12.50	12.50	5	11,828	0.04%
2019/04/25	17	13.37	9	13.40	13.40	8	11,981	0.07%
2019/04/24	0	0.00	3	13.25	13.25	-3	12,252	-0.02%
2019/04/23	0	0.00	15	13.60	13.50	-15	12,744	-0.12%
2019/04/22	4	13.85	4	13.75	13.75	0	12,720	0.00%
2019/04/19	15	13.72	6	13.67	13.65	9	12,811	0.07%
2019/04/18	35	13.94	20	13.55	13.55	15	13,033	0.12%
2019/04/17	21	14.29	20	13.95	13.95	1	13,250	0.01%
2019/04/16	13	14.26	13	14.20	14.20	0	13,785	0.00%
2019/04/15	0	0.00	19	14.00	14.00	-19	14,559	-0.13%
2019/04/12	31	14.48	101	13.93	13.90	-70	14,618	-0.48%	大賣/
2019/04/11	85	14.22	46	14.29	14.15	39	14,573	0.27%
2019/04/10	27	14.89	2	14.90	14.60	25	14,472	0.17%
2019/04/09	78	15.78	33	15.44	14.80	45	14,352	0.31%
2019/04/08	4	14.25	4	15.00	15.30	0	13,921	0.00%
2019/04/02	0	0.00	3	13.55	13.30	-3	13,461	-0.02%
2019/03/26	1	13.80	0	0.00	13.55	1	13,781	0.01%
2019/03/22	2	14.10	0	0.00	14.10	2	13,772	0.01%
2019/03/21	1	14.15	0	0.00	14.15	1	13,846	0.01%
2019/03/20	23	14.37	25	14.44	14.30	-2	13,962	-0.01%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	2	13.90	5	14.00	13.85	-3	14,141	-0.02%
2019/03/11	2	13.60	0	0.00	13.60	2	17,158	0.01%
2019/03/05	20	14.08	0	0.00	14.00	20	17,887	0.11%
2019/02/27	3	13.90	2	13.85	13.80	1	17,987	0.01%
2019/02/26	3	14.35	0	0.00	14.00	3	18,108	0.02%
2019/02/25	0	0.00	2	14.10	14.10	-2	18,196	-0.01%
2019/02/21	50	14.15	0	0.00	14.00	50	18,374	0.27%
2019/02/20	2	14.20	2	14.30	14.20	0	18,544	0.00%
2019/02/19	6	14.40	8	14.54	14.40	-2	18,906	-0.01%
2019/02/18	2	14.10	0	0.00	14.10	2	19,488	0.01%
2019/02/15	1	14.40	15	14.45	14.10	-14	19,524	-0.07%
2019/02/14	75	14.46	41	14.23	14.10	34	19,259	0.18%
2019/02/13	92	13.87	5	13.65	13.65	87	18,769	0.46%
2019/02/12	86	13.78	13	13.86	13.90	73	18,572	0.39%
2019/01/28	0	0.00	6	13.15	13.25	-6	18,595	-0.03%
2019/01/25	1	13.10	0	0.00	13.15	1	18,707	0.01%
2019/01/23	6	13.20	0	0.00	13.35	6	18,954	0.03%
2019/01/22	31	13.17	23	13.29	13.10	8	19,032	0.04%
2019/01/21	0	0.00	3	13.85	13.90	-3	18,660	-0.02%
2019/01/17	1	13.80	1	13.85	13.75	0	18,514	0.00%
2019/01/16	1	13.60	0	0.00	13.90	1	18,396	0.01%
2019/01/15	12	13.96	9	13.89	13.65	3	18,118	0.02%
2019/01/11	5	13.31	0	0.00	13.35	5	17,517	0.03%
2019/01/10	6	13.72	4	13.45	13.45	2	17,403	0.01%
2019/01/09	4	14.05	15	14.00	14.00	-11	17,156	-0.06%
2019/01/08	7	14.32	1	14.40	14.55	6	16,910	0.04%
2019/01/07	2	14.25	22	13.94	14.40	-20	16,250	-0.12%
2019/01/04	5	13.06	2	13.30	13.10	3	15,488	0.02%
2019/01/02	0	0.00	9	13.32	13.15	-9	15,392	-0.06%
2018/12/28	0	0.00	1	13.15	13.10	-1	15,350	-0.01%
2018/12/27	4	13.18	5	13.66	13.05	-1	15,497	-0.01%
2018/12/25	3	12.88	4	13.20	13.50	-1	15,415	-0.01%
2018/12/24	2	13.20	0	0.00	13.15	2	15,171	0.01%
2018/12/22	0	0.00	21	13.27	13.25	-21	15,044	-0.14%
2018/12/21	4	13.04	2	13.05	13.20	2	14,973	0.01%
2018/12/13	1	12.35	0	0.00	12.25	1	15,407	0.01%
2018/12/12	1	13.15	1	12.85	12.90	0	15,294	0.00%
2018/12/11	19	13.20	0	0.00	12.90	19	15,285	0.12%
2018/12/10	26	13.93	34	13.59	13.60	-8	15,357	-0.05%
2018/12/07	2	13.10	29	13.21	13.75	-27	14,342	-0.19%
2018/12/06	24	13.19	13	13.49	12.50	11	14,332	0.08%
2018/12/05	2	13.20	6	13.38	13.75	-4	14,145	-0.03%
2018/12/04	3	13.35	3	13.17	13.20	0	14,467	0.00%
2018/12/03	3	12.97	5	13.00	12.85	-2	14,798	-0.01%
2018/11/30	4	12.30	0	0.00	12.30	4	15,372	0.03%
2018/11/29	23	12.27	20	12.46	12.10	3	16,645	0.02%
2018/11/27	0	0.00	3	12.72	12.90	-3	16,444	-0.02%
2018/11/26	1	12.60	0	0.00	12.55	1	16,484	0.01%
2018/11/22	8	12.71	0	0.00	12.30	8	16,605	0.05%
2018/11/21	2	13.05	0	0.00	13.10	2	16,482	0.01%
2018/11/20	5	13.00	1	13.10	12.95	4	16,511	0.02%
2018/11/19	7	12.90	7	13.00	13.15	0	16,536	0.00%
2018/11/16	150	13.14	147	13.10	13.00	3	16,487	0.02%	大買/大賣/
2018/11/15	60	12.34	52	12.23	12.50	8	16,133	0.05%
2018/11/14	5	11.30	7	11.71	11.85	-2	16,585	-0.01%
2018/10/17	1	10.50	2	10.30	10.35	-1	19,788	-0.01%
2018/10/16	1	10.45	0	0.00	10.45	1	19,689	0.01%
2018/10/12	3	10.33	0	0.00	10.40	3	19,446	0.02%
2018/10/11	0	0.00	3	10.00	9.77	-3	19,307	-0.02%
2018/10/09	1	10.85	0	0.00	10.85	1	19,114	0.01%
2018/10/05	5	10.80	5	10.90	11.05	0	18,940	0.00%
2018/10/04	4	11.70	4	11.75	11.50	0	18,673	0.00%
2018/10/03	8	11.73	7	11.64	11.45	1	18,707	0.01%
2018/10/01	1	12.40	0	0.00	12.50	1	18,207	0.01%
2018/09/26	1	12.50	2	12.55	12.30	-1	17,822	-0.01%
2018/09/25	2	12.10	0	0.00	12.55	2	17,762	0.01%
2018/09/21	1	12.60	0	0.00	12.45	1	17,549	0.01%
2018/09/20	9	12.25	6	12.43	12.25	3	17,320	0.02%
2018/09/19	2	13.25	0	0.00	13.05	2	16,795	0.01%
2018/09/14	6	13.85	7	13.76	14.00	-1	16,153	-0.01%
2018/09/13	10	13.10	0	0.00	13.20	10	15,673	0.06%
2018/09/12	10	13.20	10	13.31	13.20	0	15,263	0.00%
2018/09/10	1	13.05	3	13.77	13.05	-2	14,108	-0.01%
2018/09/07	5	14.84	0	0.00	14.45	5	13,489	0.04%
2018/09/06	33	14.92	30	14.75	14.70	3	12,912	0.02%
2018/09/05	4	16.23	3	16.10	15.10	1	12,083	0.01%
2018/09/04	0	0.00	1	16.05	16.05	-1	10,813	-0.01%
2018/09/03	1	16.70	0	0.00	15.65	1	10,756	0.01%
2018/08/30	1	16.30	0	0.00	16.00	1	10,548	0.01%
2018/08/29	4	16.03	1	16.10	16.10	3	10,415	0.03%
2018/08/28	3	15.20	3.5	15.02	15.20	-0.5	10,336	0.00%
2018/08/27	0.5	15.10	2	15.20	15.10	-1.5	10,217	-0.01%
2018/08/24	3	15.20	11	15.35	15.05	-8	10,035	-0.08%
2018/08/23	3	15.73	1	15.65	16.00	2	9,818	0.02%
2018/08/22	2	15.05	2	15.00	15.05	0	9,524	0.00%
2018/08/21	5	15.04	6	15.12	15.30	-1	9,321	-0.01%
2018/08/20	3	14.08	8	14.38	14.20	-5	7,900	-0.06%
2018/08/17	8	14.12	7	14.07	14.30	1	6,493	0.02%
2018/08/16	2	12.20	9	12.32	13.00	-7	5,438	-0.13%
2018/08/15	4	11.88	10	12.18	12.20	-6	4,606	-0.13%
2018/08/14	2	11.00	17	11.12	11.25	-15	3,657	-0.41%
2018/08/13	3	10.30	0	0.00	10.25	3	3,157	0.10%
2018/08/09	1	10.15	0	0.00	10.10	1	2,813	0.04%
2018/08/03	4	9.85	0	0.00	9.88	4	2,805	0.14%
2018/07/03	0	0.00	2	9.67	9.68	-2	2,733	-0.07%
2018/06/29	1	9.90	0	0.00	9.88	1	2,711	0.04%
2018/06/28	1	9.92	0	0.00	9.76	1	2,699	0.04%
2018/06/25	0	0.00	1	10.00	10.05	-1	2,739	-0.04%
2018/06/21	1	10.15	0	0.00	10.05	1	2,644	0.04%
2018/06/13	2	10.70	2	10.40	10.25	0	2,509	0.00%
2018/06/12	4	10.58	11	10.77	10.60	-7	2,438	-0.29%
2018/06/11	1	10.00	0	0.00	10.40	1	2,359	0.04%
2018/06/05	0	0.00	60	9.94	9.71	-60	2,141	-2.80%
2018/06/04	2	9.67	2	9.56	9.56	0	1,934	0.00%
2018/05/30	0	0.00	1	9.24	9.24	-1	1,894	-0.05%
2018/05/28	0	0.00	1	9.25	9.23	-1	1,853	-0.05%
2018/05/21	0	0.00	1	9.11	9.18	-1	1,896	-0.05%
2018/05/17	2	9.12	0	0.00	9.13	2	1,923	0.10%
2018/05/15	1	9.24	1	9.35	9.21	0	1,960	0.00%
2018/05/14	0	0.00	26	9.50	9.36	-26	2,029	-1.28%
2018/05/11	26	9.58	0	0.00	9.50	26	2,035	1.28%
2018/05/08	10	9.60	11	9.56	9.50	-1	2,023	-0.05%
2018/04/30	21	9.48	21	9.40	9.43	0	2,008	0.00%
2018/04/23	1	9.90	0	0.00	9.71	1	2,117	0.05%
2018/04/19	0	0.00	1	10.00	10.00	-1	2,245	-0.04%
2018/04/16	1	9.92	0	0.00	9.92	1	2,411	0.04%
2018/04/13	0	0.00	1	10.25	10.10	-1	2,454	-0.04%
2018/04/12	1	9.81	1	10.05	10.00	0	2,602	0.00%
2018/04/10	0	0.00	1	9.59	9.60	-1	2,582	-0.04%
2018/04/03	1	9.70	0	0.00	9.70	1	2,664	0.04%
2018/03/29	3	10.01	0	0.00	9.83	3	2,842	0.11%
2018/03/26	0	0.00	1	9.42	9.42	-1	3,088	-0.03%
2018/03/21	1	9.77	0	0.00	9.77	1	3,654	0.03%
2018/03/16	1	9.86	65	10.00	9.86	-64	3,785	-1.69%
2018/03/12	0	0.00	1	9.65	9.60	-1	3,905	-0.03%
2018/03/09	1	9.69	0	0.00	9.64	1	4,050	0.02%
2018/02/23	0	0.00	1	9.48	9.40	-1	4,775	-0.02%
2018/02/22	1	9.27	0	0.00	9.38	1	4,810	0.02%
2018/02/12	4	9.00	14	9.00	9.06	-10	4,960	-0.20%
2018/02/09	10	8.50	0	0.00	8.60	10	4,999	0.20%
2018/01/22	0	0.00	2	10.23	10.20	-2	6,673	-0.03%
2018/01/18	0	0.00	2	10.45	10.35	-2	6,762	-0.03%
2018/01/16	0	0.00	1	10.40	10.55	-1	6,963	-0.01%
2018/01/12	10	10.50	2	10.45	10.40	8	6,802	0.12%
2018/01/11	45	10.45	45.1	10.65	10.45	-0.1	6,785	0.00%
2018/01/10	2	10.60	0	0.00	10.45	2	6,692	0.03%
2018/01/09	1	10.70	0	0.00	10.75	1	6,613	0.02%
2018/01/08	0	0.00	71	11.09	10.90	-71	6,553	-1.08%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%