金像電 (2368)-第一金-頭份券商分點個股進出

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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	201.00	0	0.00	199.00	1	8,248	0.01%
2024/05/28	1	203.50	0	0.00	202.50	1	8,311	0.01%
2024/05/16	2	210.00	1	212.00	203.50	1	8,896	0.01%
2024/05/14	0.1	192.50	0	0.00	190.50	0.1	8,965	0.00%
2024/05/10	2	194.75	0	0.00	193.00	2	9,324	0.02%
2024/05/06	1	191.00	1	191.00	190.50	0	9,494	0.00%
2024/04/29	0	0.00	1	199.50	198.00	-1	9,648	-0.01%
2024/04/22	7	187.14	4	186.00	182.00	3	9,666	0.03%
2024/04/17	2	204.00	1	201.00	201.50	1	9,472	0.01%
2024/04/16	0	0.00	1	206.00	201.50	-1	9,455	-0.01%
2024/04/15	2	216.75	2	212.50	212.50	0	9,443	0.00%
2024/04/12	1	229.00	0	0.00	229.50	1	9,313	0.01%
2024/04/11	7	228.36	6	230.00	229.50	1	9,337	0.01%
2024/04/10	1	234.50	0	0.00	230.50	1	9,333	0.01%
2024/04/03	0	0.00	5	241.00	241.00	-5	9,259	-0.05%
2024/04/02	5	238.50	0.3	238.00	234.00	4.8	9,240	0.05%
2024/03/27	1	251.50	4	253.75	251.00	-3	9,052	-0.03%
2024/03/26	0	0.00	6	244.00	242.00	-6	8,927	-0.07%
2024/03/25	1	248.00	0	0.00	247.50	1	8,912	0.01%
2024/03/22	0	0.00	8	244.38	247.50	-8	8,866	-0.09%
2024/03/21	1	236.00	0	0.00	233.50	1	8,668	0.01%
2024/03/20	2	230.00	0	0.00	229.50	2	8,699	0.02%
2024/03/19	2.3	235.56	0	0.00	229.50	2.3	8,751	0.03%
2024/03/18	2	233.00	5	237.00	238.00	-3	8,684	-0.03%
2024/03/15	5	236.50	2	234.00	232.50	3	8,689	0.03%
2024/03/14	2	220.75	0	0.00	220.50	2	8,659	0.02%
2024/03/13	3	231.00	8.1	232.48	229.00	-5.1	8,739	-0.06%
2024/03/12	9	240.50	0	0.00	242.50	9	8,651	0.10%
2024/03/11	0	0.00	0.1	250.50	248.00	-0.1	8,593	0.00%
2024/03/08	4	254.00	0	0.00	249.50	4	8,641	0.05%
2024/03/07	1	255.00	0	0.00	252.50	1	8,595	0.01%
2024/03/06	0.1	271.50	0	0.00	274.50	0.1	8,335	0.00%
2024/03/05	0	0.00	4	265.13	265.50	-4	8,341	-0.05%
2024/03/01	1	262.00	0	0.00	261.50	1	8,322	0.01%
2024/02/29	0	0.00	1	255.00	257.00	-1	8,274	-0.01%
2024/02/27	3	251.83	0	0.00	252.50	3	8,255	0.04%
2024/02/26	2	260.00	1	258.50	261.50	1	8,170	0.01%
2024/02/23	0	0.00	4.1	266.47	262.00	-4.1	8,128	-0.05%
2024/02/22	3.1	253.28	0	0.00	255.50	3.1	8,003	0.04%
2024/02/21	1	258.00	1	261.00	259.50	0	7,836	0.00%
2024/02/20	5	259.40	0	0.00	261.50	5	7,793	0.06%
2024/02/19	2	268.00	2	264.00	265.00	0	7,781	0.00%
2024/02/16	3	274.00	2	270.50	275.00	1	7,674	0.01%
2024/02/15	2	268.00	1	273.00	273.00	1	7,656	0.01%
2024/02/05	1	245.00	3	245.00	248.50	-2	7,528	-0.03%
2024/02/02	2.1	240.80	2.1	240.00	241.00	-0.1	7,755	0.00%
2024/02/01	1	230.00	2	229.50	231.50	-1	7,649	-0.01%
2024/01/31	1	235.50	1	231.00	229.00	0	7,741	0.00%
2024/01/30	2.1	233.10	2	234.50	234.00	0.1	7,738	0.00%
2024/01/29	0	0.00	8	221.31	224.50	-8	7,520	-0.11%
2024/01/25	6	224.92	0	0.00	222.50	6	7,651	0.08%
2024/01/24	1	220.00	1	216.50	216.50	0	7,583	0.00%
2024/01/23	2	219.50	4	218.13	221.50	-2	7,645	-0.03%
2024/01/22	0	0.00	0.1	216.50	222.00	-0.1	7,580	0.00%
2024/01/19	1	206.50	0	0.00	204.00	1	7,423	0.01%
2024/01/18	1.1	198.71	0	0.00	200.50	1.1	7,433	0.01%
2024/01/17	1	215.50	0	0.00	210.50	1	7,369	0.01%
2024/01/16	1	216.50	3	214.83	214.50	-2	7,386	-0.03%
2024/01/15	0	0.00	1	216.50	216.00	-1	7,379	-0.01%
2024/01/11	1	201.50	0	0.00	206.00	1	7,457	0.01%
2024/01/09	1	197.50	0	0.00	195.50	1	7,541	0.01%
2024/01/02	3	219.00	0	0.00	218.00	3	7,643	0.04%
2023/12/29	0	0.00	10	218.55	218.00	-10	7,716	-0.13%
2023/12/28	1	216.00	0	0.00	214.50	1	7,853	0.01%
2023/12/19	1	214.00	0	0.00	213.50	1	9,164	0.01%
2023/12/12	0	0.00	1	220.50	219.50	-1	9,358	-0.01%
2023/12/11	11	223.23	1	231.50	220.50	10	9,350	0.11%
2023/12/08	2	239.75	2	238.50	238.00	0	9,317	0.00%
2023/12/07	1	226.00	2	227.50	224.50	-1	9,137	-0.01%
2023/12/05	1	220.50	0	0.00	212.00	1	9,163	0.01%
2023/12/04	0	0.00	0.1	228.50	224.00	-0.1	9,137	0.00%
2023/12/01	1	223.00	0	0.00	229.50	1	9,393	0.01%
2023/11/30	0	0.00	1	229.00	228.00	-1	9,479	-0.01%
2023/11/28	1	217.00	0	0.00	217.50	1	9,624	0.01%
2023/11/21	1	226.50	0	0.00	225.00	1	10,258	0.01%
2023/11/16	0	0.00	1	225.00	220.50	-1	10,939	-0.01%
2023/11/14	17	233.50	17	227.47	232.00	0	11,656	0.00%
2023/11/10	1	219.50	2	226.25	220.50	-1	12,229	-0.01%
2023/11/09	0	0.00	0	212.00	215.00	0	12,137	0.00%
2023/11/08	0	206.00	1	208.00	209.00	-1	12,248	-0.01%
2023/10/30	0	0.00	0.2	186.50	185.50	-0.2	13,269	0.00%
2023/10/26	1	190.00	1	193.50	187.00	0	13,636	0.00%
2023/10/20	1	190.50	1	193.00	192.50	0	14,232	0.00%
2023/10/19	1	198.50	1	198.00	197.50	0	14,457	0.00%
2023/10/17	1	214.50	1	212.00	207.50	0	14,675	0.00%
2023/10/12	6	223.92	6	223.00	223.50	0	14,832	0.00%
2023/10/05	1	222.00	5	220.90	222.50	-4	15,490	-0.03%
2023/10/04	5	217.00	3	218.50	221.00	2	15,730	0.01%
2023/10/03	2	222.75	1.1	220.88	219.00	0.9	15,759	0.01%
2023/10/02	3.1	222.70	4	228.00	215.50	-0.9	15,638	-0.01%
2023/09/28	8	220.00	4	218.63	219.50	4	15,485	0.03%
2023/09/27	1	210.00	2	208.75	211.50	-1	15,348	-0.01%
2023/09/26	3	209.83	2	211.25	204.00	1	15,546	0.01%
2023/09/25	6.1	214.66	4.4	214.21	211.00	1.8	15,739	0.01%
2023/09/20	1	194.00	1	193.00	193.50	0	15,888	0.00%
2023/09/19	0	0.00	2	190.00	190.00	-2	15,919	-0.01%
2023/09/15	0.2	203.00	0.4	201.00	203.50	-0.2	15,915	0.00%
2023/09/14	1	200.50	0	0.00	199.50	1	16,237	0.01%
2023/09/13	0.1	196.50	1	192.00	194.00	-0.9	16,324	-0.01%
2023/09/12	0	0.00	1	197.00	200.00	-1	16,419	-0.01%
2023/09/11	1.3	199.70	2.1	198.50	199.00	-0.9	16,718	-0.01%
2023/09/07	1.1	210.00	1	214.00	209.50	0.1	16,783	0.00%
2023/09/06	1	220.00	0.5	214.02	216.50	0.5	16,895	0.00%
2023/09/04	0	0.00	0.2	206.00	206.00	-0.2	16,963	0.00%
2023/09/01	1.7	210.03	2	200.25	201.00	-0.3	17,167	0.00%
2023/08/31	1	213.00	1	215.00	215.50	0	17,119	0.00%
2023/08/30	2	207.75	2	210.00	208.50	0	17,335	0.00%
2023/08/29	5	204.50	6	199.83	201.00	-1	17,494	-0.01%
2023/08/24	1.1	218.45	1	222.00	216.50	0.1	17,675	0.00%
2023/08/23	0	0.00	6	209.42	209.00	-6	17,478	-0.03%
2023/08/22	2	203.00	1	201.50	201.50	1	17,694	0.01%
2023/08/21	1	203.50	0	0.00	201.50	1	18,190	0.01%
2023/08/18	5	208.00	1	203.50	203.50	4	18,218	0.02%
2023/08/17	5.1	196.08	6	201.42	206.50	-0.9	17,771	-0.01%
2023/08/16	3	181.33	5	183.80	188.00	-2	17,637	-0.01%
2023/08/14	5	173.50	5	178.50	173.50	0	18,299	0.00%
2023/08/11	3	176.83	4.1	174.63	178.50	-1.1	18,279	-0.01%
2023/08/10	6.1	169.05	1	169.00	166.50	5.1	18,003	0.03%
2023/08/09	6	177.33	3	173.83	179.00	3	17,778	0.02%
2023/08/08	0	0.00	2	169.50	172.00	-2	17,596	-0.01%
2023/08/07	0	0.00	3	164.00	168.00	-3	17,423	-0.02%
2023/08/04	5	157.10	5	158.50	158.50	0	17,245	0.00%
2023/08/02	6	161.50	2	161.25	157.50	4	17,111	0.02%
2023/08/01	3	167.67	3	171.00	165.00	0	16,979	0.00%
2023/07/31	5	179.50	5	169.50	169.50	0	16,856	0.00%
2023/07/27	22	183.11	22	175.75	176.00	0	16,663	0.00%
2023/07/26	3	177.00	3	178.50	174.50	0	16,436	0.00%
2023/07/25	5	186.00	6	189.92	177.00	-1	16,360	-0.01%
2023/07/24	3	188.33	2	190.25	188.50	1	16,090	0.01%
2023/07/21	3	181.50	5.5	176.73	181.00	-2.5	15,856	-0.02%
2023/07/20	2	173.75	3	174.00	175.50	-1	15,743	-0.01%
2023/07/19	1	172.00	1	170.50	171.50	0	15,678	0.00%
2023/07/18	1	179.50	1	181.00	178.00	0	15,619	0.00%
2023/07/14	3	182.50	2	181.50	182.00	1	15,399	0.01%
2023/07/13	3.2	185.24	7	181.64	180.00	-3.9	15,223	-0.03%
2023/07/12	6.5	167.70	8	168.50	170.00	-1.6	15,013	-0.01%
2023/07/11	14	162.75	7	160.79	163.50	7	14,816	0.05%
2023/07/10	2	150.75	10	153.40	155.00	-8	14,581	-0.05%
2023/07/07	13	150.08	5	150.40	148.50	8	14,598	0.05%
2023/07/05	2	154.00	0	0.00	154.50	2	14,620	0.01%
2023/07/04	0	0.00	3	153.67	155.50	-3	14,613	-0.02%
2023/07/03	5	152.90	5	151.70	153.00	0	14,426	0.00%
2023/06/30	11	146.36	10	143.05	146.00	1	14,134	0.01%
2023/06/29	3	138.83	3	139.83	139.00	0	13,829	0.00%
2023/06/28	4	138.00	6	137.33	138.00	-2	13,872	-0.01%
2023/06/27	3	136.50	3	138.50	135.00	0	13,928	0.00%
2023/06/21	5	142.20	5	143.30	142.00	0	13,981	0.00%
2023/06/20	4.1	141.35	4	142.63	142.00	0.1	14,126	0.00%
2023/06/19	3	138.83	3	140.33	140.00	0	14,288	0.00%
2023/06/16	4	140.13	3	140.33	139.50	1	14,268	0.01%
2023/06/15	10	136.95	10	138.25	138.00	0	14,089	0.00%
2023/06/14	2	134.50	1.3	135.85	134.50	0.7	13,778	0.01%
2023/06/13	0	0.00	16	136.00	136.00	-16	13,742	-0.12%
2023/06/12	2.3	134.93	0	0.00	135.00	2.3	13,569	0.02%
2023/06/09	21	139.67	5	137.20	139.00	16	13,416	0.12%
2023/06/08	0	0.00	4	134.63	133.00	-4	13,188	-0.03%
2023/06/07	4	134.88	7	135.21	134.50	-3	13,041	-0.02%
2023/06/06	3	132.50	4	128.88	130.00	-1	13,003	-0.01%
2023/06/05	7	130.00	5	132.60	133.00	2	12,873	0.02%
2023/06/02	3	129.50	2	129.75	128.00	1	12,646	0.01%
2023/05/31	14	124.32	15	121.70	122.00	-1	12,268	-0.01%
2023/05/30	2	124.50	5	122.40	125.00	-3	12,147	-0.02%
2023/05/29	1	120.50	1	122.00	121.50	0	12,068	0.00%
2023/05/26	6	124.50	19	124.84	121.50	-13	12,263	-0.11%
2023/05/25	12	119.13	22	120.77	122.50	-10	11,877	-0.08%
2023/05/24	0	0.00	2	111.00	111.50	-2	11,324	-0.02%
2023/05/23	2	110.50	1	110.50	110.50	1	11,271	0.01%
2023/05/22	29	115.95	11	113.18	113.50	18	11,155	0.16%
2023/05/19	39	108.99	26.2	112.37	113.50	12.8	10,654	0.12%
2023/05/18	0	0.00	1	103.00	103.50	-1	9,916	-0.01%
2023/05/08	3	98.87	0	0.00	97.20	3	9,808	0.03%
2023/05/05	1	98.30	0	0.00	98.10	1	9,896	0.01%
2023/04/28	0	0.00	0	99.10	98.60	0	10,223	0.00%
2023/04/26	2	95.80	2	96.50	98.40	0	10,172	0.00%
2023/04/25	2	97.85	2	97.05	96.40	0	10,097	0.00%
2023/04/24	1	100.50	4	101.38	101.50	-3	10,049	-0.03%
2023/04/19	0	0.00	0.2	102.50	101.50	-0.2	10,094	0.00%
2023/04/17	0.2	102.50	1	102.00	102.50	-0.8	10,135	-0.01%
2023/04/14	4	100.88	0	0.00	99.20	4	10,082	0.04%
2023/04/13	0	0.00	3	101.00	99.30	-3	10,044	-0.03%
2023/04/11	3	104.17	0	0.00	103.00	3	9,756	0.03%
2023/04/10	0	0.00	1	99.20	98.80	-1	9,568	-0.01%
2023/04/06	1	93.70	1	95.00	94.10	0	9,350	0.00%
2023/03/31	1	97.80	1	97.60	97.30	0	9,237	0.00%
2023/03/29	1	99.40	1	96.80	96.70	0	9,142	0.00%
2023/03/27	1	97.80	2	96.70	98.00	-1	8,784	-0.01%
2023/03/24	0	0.00	1	92.60	94.00	-1	8,744	-0.01%
2023/03/23	0	0.00	1	95.10	93.20	-1	8,620	-0.01%
2023/03/22	2	96.65	0	0.00	95.40	2	8,401	0.02%
2023/03/20	0.2	89.90	3	90.00	90.20	-2.8	7,651	-0.04%
2023/03/17	0	0.00	2	88.90	89.50	-2	7,608	-0.03%
2023/03/16	3	87.07	0	0.00	86.80	3	7,566	0.04%
2023/03/10	0	0.00	5	87.70	87.70	-5	7,646	-0.07%
2023/03/09	3	88.87	0	0.00	89.40	3	7,705	0.04%
2023/03/06	1	91.60	8	91.81	90.90	-7	7,540	-0.09%
2023/03/03	0	90.80	0	0.00	90.40	0	7,685	0.00%
2023/03/01	2	92.05	2	91.10	90.80	0	7,713	0.00%
2023/02/24	3	91.40	9.2	90.93	92.10	-6.2	7,631	-0.08%
2023/02/23	0	0.00	2	88.90	89.00	-2	7,430	-0.03%
2023/02/22	9	87.14	0	0.00	87.10	9	7,565	0.12%
2023/02/20	6	88.67	1	89.80	88.50	5	7,537	0.07%
2023/02/14	3	86.70	3	86.50	86.50	0	8,028	0.00%
2023/02/10	5	85.96	3	85.30	85.10	2	8,434	0.02%
2023/02/09	2	86.75	0	0.00	86.90	2	8,363	0.02%
2023/02/08	5	88.02	2	88.40	87.80	3	8,250	0.04%
2023/02/07	1	87.60	1	88.70	88.00	0	8,254	0.00%
2023/02/06	1.2	90.56	0	89.95	89.50	1.2	8,203	0.01%
2023/02/03	1	93.60	1	93.40	93.40	0	8,194	0.00%
2023/02/02	2	90.45	4	92.23	93.50	-2	8,215	-0.02%
2023/02/01	1	88.60	1	89.10	89.10	0	8,135	0.00%
2023/01/31	1	86.40	0	0.00	87.30	1	8,206	0.01%
2023/01/13	1	89.50	2	89.05	89.30	-1	8,529	-0.01%
2023/01/11	3	92.63	2	90.90	90.90	1	8,825	0.01%
2023/01/04	1	86.50	0	0.00	87.00	1	9,979	0.01%
2023/01/03	0	0.00	1	88.40	89.20	-1	10,081	-0.01%
2022/12/28	3	86.23	2	85.55	85.80	1	10,960	0.01%
2022/12/23	1	87.50	1	88.10	88.40	0	11,992	0.00%
2022/12/16	2	93.20	2	93.70	95.70	0	13,483	0.00%
2022/12/05	0	0.00	1	100.00	98.30	-1	14,275	-0.01%
2022/12/02	1	100.50	0	0.00	99.10	1	14,301	0.01%
2022/11/29	4	99.55	4	97.70	97.50	0	14,502	0.00%
2022/11/23	0	0.00	1	98.40	98.70	-1	14,507	-0.01%
2022/11/22	3	96.97	3	97.17	97.10	0	14,530	0.00%
2022/11/21	1	99.70	3	100.30	98.50	-2	14,571	-0.01%
2022/11/18	2	101.00	2	99.90	97.10	0	14,534	0.00%
2022/11/14	4	96.40	4	97.90	97.30	0	14,948	0.00%
2022/11/11	5	95.48	5	95.76	94.00	0	15,166	0.00%
2022/11/10	1	93.50	1	94.00	94.00	0	15,028	0.00%
2022/11/09	6	91.37	6	91.95	92.00	0	15,278	0.00%
2022/11/08	1	91.80	2	91.10	89.20	-1	15,431	-0.01%
2022/11/02	1	86.90	1	87.90	88.20	0	15,053	0.00%
2022/11/01	1	87.00	3	85.60	86.50	-2	15,093	-0.01%
2022/10/31	23	85.49	23	83.77	85.60	0	14,949	0.00%
2022/10/28	1	81.80	1	82.10	82.10	0	14,853	0.00%
2022/10/27	4	80.10	2	80.80	81.50	2	14,807	0.01%
2022/10/26	3	77.90	5	77.68	76.90	-2	14,684	-0.01%
2022/10/24	1	80.00	0	0.00	80.00	1	14,785	0.01%
2022/10/21	7	81.43	7	80.10	79.90	0	14,848	0.00%
2022/10/20	6	80.48	11	81.58	82.30	-5	14,883	-0.03%
2022/10/19	9	83.90	7	85.13	83.00	2	14,935	0.01%
2022/10/18	14	83.14	14	85.41	83.00	0	15,190	0.00%
2022/10/17	30	87.10	30	85.02	84.60	0	15,263	0.00%
2022/10/14	21	90.75	16	90.68	88.00	5	15,056	0.03%
2022/10/13	7	91.14	9	89.71	88.80	-2	14,846	-0.01%
2022/10/12	2	88.65	2	89.40	90.50	0	14,838	0.00%
2022/10/11	2	85.00	0	0.00	85.10	2	15,139	0.01%
2022/10/07	0	0.00	3	95.40	91.50	-3	15,242	-0.02%
2022/10/06	6	95.37	6	95.43	94.80	0	15,505	0.00%
2022/10/05	2	93.50	4	94.45	94.60	-2	15,616	-0.01%
2022/10/04	5	94.26	5.2	93.60	92.90	-0.2	15,765	0.00%
2022/10/03	7	94.26	2.9	94.20	93.80	4.1	15,903	0.03%
2022/09/30	6	90.82	15.2	88.81	92.80	-9.2	15,691	-0.06%
2022/09/29	0.2	86.00	0	0.00	86.00	0.2	15,337	0.00%
2022/09/28	8	91.29	1	90.50	89.20	7	15,337	0.05%
2022/09/27	10	95.20	10	96.87	94.00	0	15,426	0.00%
2022/09/26	8	97.14	8	97.66	97.00	0	15,254	0.00%
2022/09/23	15	98.67	10	98.39	102.00	5	15,044	0.03%
2022/09/22	5	91.80	5	93.30	95.00	0	14,706	0.00%
2022/09/21	10	90.50	11.4	91.41	93.70	-1.4	14,786	-0.01%
2022/09/20	0	0.00	3	91.50	91.10	-3	14,894	-0.02%
2022/09/19	6	89.52	7	90.00	88.10	-1	15,034	-0.01%
2022/09/05	1	78.90	0	0.00	78.60	1	15,777	0.01%
2022/09/01	1	82.30	2	81.25	81.00	-1	17,967	-0.01%
2022/08/25	8	83.80	19	84.28	83.80	-11	18,032	-0.06%
2022/08/24	4	81.53	1	80.20	80.30	3	17,975	0.02%
2022/08/23	3	81.30	1	81.50	82.30	2	18,000	0.01%
2022/08/22	6	83.60	15	84.73	82.10	-9	18,094	-0.05%
2022/08/19	2	83.70	2	83.80	83.10	0	18,040	0.00%
2022/08/18	2	81.40	2	82.65	83.00	0	18,263	0.00%
2022/08/17	1	82.70	1	82.50	82.70	0	18,257	0.00%
2022/08/16	1	80.40	1	81.90	82.30	0	18,279	0.00%
2022/08/12	0	0.00	1	79.70	78.60	-1	18,131	-0.01%
2022/08/11	1	79.90	1	79.60	79.00	0	18,111	0.00%
2022/08/10	7	77.93	6.2	78.34	79.30	0.8	18,135	0.00%
2022/08/09	1	76.60	5	75.70	77.50	-4	17,820	-0.02%
2022/08/08	2	70.70	4	72.08	73.90	-2	17,699	-0.01%
2022/08/05	4	71.58	3	72.50	72.00	1	17,868	0.01%
2022/08/04	11.2	74.61	5	72.50	72.00	6.2	17,561	0.04%
2022/08/03	1	80.10	1	81.30	79.90	0	17,371	0.00%
2022/08/02	0	0.00	4	80.00	80.40	-4	17,544	-0.02%
2022/07/27	4	80.95	2	81.50	82.00	2	17,969	0.01%
2022/07/25	0	0.00	2	84.45	82.00	-2	18,124	-0.01%
2022/07/22	6	83.18	0	0.00	83.20	6	18,249	0.03%
2022/07/20	2	82.60	4	82.53	82.00	-2	18,350	-0.01%
2022/07/19	20	80.32	19	79.45	79.30	1	18,343	0.01%
2022/07/18	2	78.10	2	78.40	78.60	0	18,432	0.00%
2022/07/15	1	77.00	1	78.20	78.10	0	18,611	0.00%
2022/07/14	0	0.00	4	76.13	78.00	-4	18,439	-0.02%
2022/07/13	0	0.00	2	74.20	72.80	-2	18,099	-0.01%
2022/07/12	7	70.41	9	69.89	69.30	-2	17,954	-0.01%
2022/07/11	1	71.20	5	72.50	73.00	-4	17,971	-0.02%
2022/07/08	13	71.32	13	72.06	72.00	0	17,874	0.00%
2022/07/07	18	67.97	17	68.07	69.60	1	17,515	0.01%
2022/07/06	2	66.95	3	67.07	67.80	-1	17,041	-0.01%
2022/07/05	5	67.84	4	67.65	66.70	1	16,886	0.01%
2022/07/04	27	65.81	26	63.91	67.80	1	16,571	0.01%
2022/07/01	6	69.85	2	74.05	68.50	4	16,229	0.02%
2022/06/30	14	78.34	0	0.00	76.10	14	15,884	0.09%
2022/06/29	16	84.94	5	84.72	84.50	11	15,899	0.07%
2022/06/28	1	84.90	0	0.00	84.50	1	15,979	0.01%
2022/06/27	7.2	85.50	8	85.73	85.50	-0.8	16,184	0.00%
2022/06/24	14	84.23	15	84.61	83.00	-1	16,060	-0.01%
2022/06/23	1	80.20	2	80.40	79.50	-1	15,859	-0.01%
2022/06/22	2	79.45	1	79.40	78.60	1	15,933	0.01%
2022/06/21	1	79.90	1	80.60	80.90	0	15,950	0.00%
2022/06/20	4	79.23	4	79.50	78.00	0	16,223	0.00%
2022/06/17	2	80.00	3	80.37	79.70	-1	16,427	-0.01%
2022/06/16	2	88.80	0	0.00	83.10	2	16,176	0.01%
2022/06/15	2	89.45	2.3	90.11	87.60	-0.3	16,094	0.00%
2022/06/14	8	90.38	10	91.38	91.00	-2	15,995	-0.01%
2022/06/13	11	93.25	10	93.35	93.70	1	15,559	0.01%
2022/06/10	6	84.75	13	87.70	92.90	-7	14,723	-0.05%
2022/06/09	3	82.77	7	82.96	84.50	-4	13,433	-0.03%
2022/06/08	1	80.40	1	81.00	79.80	0	13,093	0.00%
2022/06/07	1	80.00	1	80.30	80.30	0	13,185	0.00%
2022/06/06	0	0.00	1	80.20	79.70	-1	13,305	-0.01%
2022/06/01	4	82.00	2	82.45	81.00	2	13,610	0.01%
2022/05/31	3	81.03	0	0.00	81.30	3	13,574	0.02%
2022/05/30	1	80.50	0	0.00	80.90	1	13,569	0.01%
2022/05/26	1	80.89	2	80.60	76.10	-1	13,660	-0.01%
2022/05/25	2	79.60	0	0.00	79.80	2	13,603	0.01%
2022/05/20	1	82.50	0	0.00	81.60	1	13,890	0.01%
2022/05/19	7	83.30	5	83.40	82.60	2	14,125	0.01%
2022/05/18	3	86.90	2	87.30	85.40	1	14,076	0.01%
2022/05/17	1	86.40	2.1	86.38	87.10	-1.1	14,059	-0.01%
2022/05/16	1.1	86.87	2	87.05	86.10	-0.9	14,156	-0.01%
2022/05/13	10	83.85	10.3	84.67	85.50	-0.3	14,000	0.00%
2022/05/12	4	82.53	3	83.20	82.20	1	13,723	0.01%
2022/05/11	2	82.15	2	82.20	82.20	0	13,722	0.00%
2022/05/09	1	83.50	0	0.00	83.50	1	13,933	0.01%
2022/05/06	7.1	81.72	9	81.70	81.80	-2	14,152	-0.01%
2022/05/05	7.2	86.15	4	85.38	85.00	3.2	14,313	0.02%
2022/04/29	6	85.62	6	84.57	83.00	0	14,949	0.00%
2022/04/28	0	0.00	1	84.90	84.40	-1	15,188	-0.01%
2022/04/27	2	80.85	1	81.40	82.20	1	15,409	0.01%
2022/04/26	5	78.40	6	79.20	78.90	-1	15,952	-0.01%
2022/04/25	2	78.70	6	79.40	78.20	-4	17,592	-0.02%
2022/04/22	14	84.90	10	83.96	83.20	4	18,309	0.02%
2022/04/20	0.3	83.90	0	0.00	83.90	0.3	17,843	0.00%
2022/04/19	2	81.60	0	0.00	81.90	2	17,777	0.01%
2022/04/18	1	77.40	1	78.80	79.00	0	17,769	0.00%
2022/04/15	3	83.57	3	81.00	80.40	0	17,699	0.00%
2022/04/13	1	81.50	1	82.10	82.70	0	17,740	0.00%
2022/04/08	3	84.20	3	84.67	84.30	0	18,338	0.00%
2022/04/07	0	0.00	0.1	85.20	83.70	-0.1	18,264	0.00%
2022/04/01	17	89.56	21	87.90	88.10	-4	18,349	-0.02%
2022/03/31	3	87.30	4	87.03	85.00	-1	18,987	-0.01%
2022/03/30	10.1	87.20	11	87.81	87.50	-0.9	19,497	0.00%
2022/03/25	10	85.70	11	84.95	84.30	-1	20,157	0.00%
2022/03/24	25	84.56	25	84.66	84.60	0	19,981	0.00%
2022/03/23	11	84.66	11	85.42	84.00	0	19,952	0.00%
2022/03/22	3	80.77	9	82.42	83.20	-6	19,614	-0.03%
2022/03/18	0	0.00	0	79.80	80.20	0	19,076	0.00%
2022/03/14	0	0.00	2	78.20	76.20	-2	19,058	-0.01%
2022/03/10	2	77.70	1	77.10	77.40	1	19,112	0.01%
2022/03/09	6	73.57	7	74.36	74.50	-1	19,083	-0.01%
2022/03/08	0	0.00	0	74.90	73.00	0	19,352	0.00%
2022/03/07	0	0.00	3	75.17	75.90	-3	19,490	-0.02%
2022/03/04	5	81.30	7	80.44	79.90	-2	19,604	-0.01%
2022/03/03	6	82.45	6.1	81.60	81.20	-0.1	19,587	0.00%
2022/03/02	14	81.26	1	81.60	82.00	13	19,606	0.07%
2022/03/01	2.1	84.46	8	83.49	83.00	-6	19,523	-0.03%
2022/02/25	27	81.20	31	82.14	80.70	-4	19,416	-0.02%
2022/02/24	2	82.90	3	81.33	80.90	-1	19,268	-0.01%
2022/02/23	7	80.37	5	80.50	82.60	2	19,255	0.01%
2022/02/22	0	0.00	4	79.20	79.10	-4	19,533	-0.02%
2022/02/21	12	82.13	8.4	82.30	81.50	3.6	19,734	0.02%
2022/02/18	11	81.49	6	82.45	82.30	5	19,605	0.03%
2022/02/17	5	82.54	0	0.00	81.70	5	19,788	0.03%
2022/02/16	3	82.83	11	81.91	82.20	-8	20,081	-0.04%
2022/02/15	13	80.42	8	79.69	79.70	5	20,243	0.02%
2022/02/14	2	79.70	5	81.00	80.90	-3	20,233	-0.01%
2022/02/11	1	81.00	2	81.35	80.50	-1	20,318	0.00%
2022/02/10	7.2	81.18	4	82.60	80.30	3.2	20,465	0.02%
2022/02/09	6.2	82.04	2	82.05	82.00	4.2	20,238	0.02%
2022/02/08	8	81.70	7	81.99	82.30	1	20,134	0.00%
2022/02/07	0	0.00	1	78.20	79.20	-1	20,136	0.00%
2022/01/26	1	74.60	11	74.71	75.30	-10	19,988	-0.05%
2022/01/25	11	78.42	3	76.03	74.60	8	20,253	0.04%
2022/01/24	16	78.58	15	78.39	78.40	1	19,943	0.01%
2022/01/21	9	81.13	10	80.40	79.80	-1	19,748	-0.01%
2022/01/20	10	85.56	8	85.10	84.20	2	19,449	0.01%
2022/01/19	7	84.84	5	85.40	88.50	2	19,270	0.01%
2022/01/18	13	84.16	12	84.96	86.50	1	18,766	0.01%
2022/01/17	5	77.06	6	79.12	81.90	-1	17,478	-0.01%
2022/01/14	0	0.00	2	72.30	74.60	-2	17,043	-0.01%
2022/01/13	5	73.80	3	73.50	73.40	2	17,029	0.01%
2022/01/11	0	0.00	20	72.60	73.00	-20	17,225	-0.12%
2022/01/05	1	77.00	5	78.76	76.90	-4	17,223	-0.02%
2022/01/04	24	79.47	3	78.60	79.80	21	17,119	0.12%
2022/01/03	0	0.00	6	77.18	78.40	-6	17,047	-0.04%
2021/12/30	7	76.50	3.1	76.16	76.00	3.9	17,006	0.02%
2021/12/28	5	76.30	4	76.58	75.30	1	17,376	0.01%
2021/12/27	9	78.82	11	78.33	76.80	-2	17,290	-0.01%
2021/12/24	3.1	79.22	1	80.50	79.50	2.1	16,521	0.01%
2021/12/23	2	77.50	7	77.39	76.10	-5	16,079	-0.03%
2021/12/22	5	75.78	6	76.43	76.80	-1	16,097	-0.01%
2021/12/21	1	74.80	0	0.00	74.80	1	16,350	0.01%
2021/12/17	1	72.60	3	72.30	71.80	-2	17,353	-0.01%
2021/12/16	2	71.70	0	0.00	72.90	2	18,473	0.01%
2021/12/15	1	69.90	1	70.90	71.20	0	18,797	0.00%
2021/12/14	1	70.70	1	69.80	69.70	0	19,915	0.00%
2021/12/13	1	72.00	6	71.00	70.80	-5	19,967	-0.03%
2021/12/10	0	0.00	2	72.00	71.80	-2	20,003	-0.01%
2021/12/09	0	0.00	1	74.40	71.80	-1	20,153	0.00%
2021/12/08	7	71.70	10	72.38	71.70	-3	20,243	-0.01%
2021/12/06	0	0.00	4	72.45	71.50	-4	20,847	-0.02%
2021/12/03	8	73.28	0	0.00	73.10	8	21,083	0.04%
2021/12/02	7	74.94	5	73.60	73.40	2	21,248	0.01%
2021/12/01	0	0.00	1	74.00	74.80	-1	21,001	0.00%
2021/11/26	2	69.45	2	69.40	68.60	0	21,168	0.00%
2021/11/25	5	71.00	5	71.56	70.60	0	21,544	0.00%
2021/11/24	1	69.30	1	70.50	71.70	0	21,825	0.00%
2021/11/23	3	70.00	0	0.00	69.50	3	22,059	0.01%
2021/11/22	2	71.65	3	71.50	71.20	-1	22,250	0.00%
2021/11/19	1	72.30	3	72.93	72.00	-2	22,468	-0.01%
2021/11/18	5	76.86	3	76.13	74.30	2	22,692	0.01%
2021/11/17	0	0.00	1	76.50	76.60	-1	22,937	0.00%
2021/11/16	2	75.70	3	75.83	76.10	-1	23,234	0.00%
2021/11/15	23	74.80	13	76.98	77.10	10	23,129	0.04%
2021/11/12	5	73.18	11	72.73	72.90	-6	22,814	-0.03%
2021/11/11	1	70.80	2	70.60	70.30	-1	22,494	0.00%
2021/11/10	7	69.49	11	70.20	69.30	-4	22,421	-0.02%
2021/11/09	2	71.45	10	71.77	71.40	-8	22,333	-0.04%
2021/11/08	0	0.00	1	69.50	68.90	-1	22,056	0.00%
2021/11/05	6	70.67	1	70.90	69.80	5	22,045	0.02%
2021/11/04	31	70.96	46.3	70.80	70.50	-15.3	21,995	-0.07%
2021/11/03	1.3	67.65	5	68.44	69.20	-3.7	21,721	-0.02%
2021/11/02	34	68.35	21	68.55	68.70	13	21,595	0.06%
2021/11/01	3	66.80	0	0.00	66.80	3	21,179	0.01%
2021/10/29	0	0.00	1	67.50	66.40	-1	21,456	0.00%
2021/10/28	1	66.60	1	66.50	66.10	0	21,356	0.00%
2021/10/27	0	0.00	2	66.00	66.50	-2	21,276	-0.01%
2021/10/26	2	68.15	2	67.35	66.10	0	21,051	0.00%
2021/10/25	3	67.43	0	0.00	67.60	3	20,900	0.01%
2021/10/22	8	68.81	15	69.37	69.50	-7	20,581	-0.03%
2021/10/21	15	65.37	14	65.60	65.40	1	20,217	0.00%
2021/10/20	7	65.87	8	65.29	65.60	-1	20,230	0.00%
2021/10/19	1	66.20	0	0.00	65.20	1	20,243	0.00%
2021/10/18	11	65.01	12	64.25	64.00	-1	20,262	0.00%
2021/10/13	0	0.00	1	64.20	63.50	-1	20,486	0.00%
2021/10/12	2	66.75	3	66.53	66.50	-1	20,602	0.00%
2021/10/08	1	66.20	1	68.00	67.20	0	20,877	0.00%
2021/10/07	1	65.90	0	0.00	66.20	1	20,748	0.00%
2021/10/06	2	65.30	2	63.10	61.90	0	20,929	0.00%
2021/10/05	1	64.90	0	0.00	65.30	1	21,158	0.00%
2021/10/04	3	61.80	1	61.50	61.10	2	21,377	0.01%
2021/10/01	1	64.00	1	61.70	62.00	0	21,852	0.00%
2021/09/30	9	65.26	9	65.44	65.00	0	22,125	0.00%
2021/09/29	29	65.91	24	65.81	64.40	5	22,091	0.02%
2021/09/28	18	67.15	12	66.36	68.30	6	21,963	0.03%
2021/09/27	15	68.02	14.2	68.33	67.80	0.8	21,377	0.00%
2021/09/24	18.2	74.89	6	74.13	73.20	12.2	20,841	0.06%
2021/09/23	22	76.41	25	76.98	75.20	-3	20,504	-0.01%
2021/09/22	2	72.25	2	72.60	74.00	0	19,655	0.00%
2021/09/17	4	70.50	11	72.87	74.00	-7	19,780	-0.04%
2021/09/16	3	67.57	3	67.83	68.10	0	19,538	0.00%
2021/09/15	2	66.90	3	67.87	67.90	-1	20,570	0.00%
2021/09/14	9	66.67	3	67.37	67.10	6	21,067	0.03%
2021/09/13	5	67.28	2	66.85	66.80	3	21,772	0.01%
2021/09/10	0	0.00	5	70.86	71.40	-5	22,090	-0.02%
2021/09/09	2	65.15	7	68.21	69.00	-5	22,192	-0.02%
2021/09/08	3	64.17	6	65.08	63.40	-3	21,866	-0.01%
2021/09/07	4	68.50	2	68.00	67.50	2	21,743	0.01%
2021/09/06	1	71.50	0	0.00	71.00	1	21,739	0.00%
2021/09/03	1	72.60	0.1	72.60	72.80	0.9	22,282	0.00%
2021/09/02	6	73.68	2.3	74.23	71.80	3.7	22,925	0.02%
2021/09/01	2	72.75	0	0.00	73.90	2	22,892	0.01%
2021/08/31	14	71.82	12	71.43	73.50	2	22,774	0.01%
2021/08/30	0.3	70.20	1	69.80	70.20	-0.7	22,515	0.00%
2021/08/27	1	68.60	1	67.10	67.00	0	22,888	0.00%
2021/08/26	2	70.60	2	72.20	71.00	0	22,684	0.00%
2021/08/25	1	72.10	0	0.00	73.60	1	22,699	0.00%
2021/08/24	4	70.33	11	71.91	71.90	-7	22,793	-0.03%
2021/08/23	8	68.05	0	0.00	68.40	8	22,466	0.04%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/19	4	63.95	3	62.10	62.10	1	21,540	0.00%
2021/08/18	1	63.30	0	0.00	64.20	1	21,563	0.00%
2021/08/13	0	0.00	1	64.50	63.00	-1	22,091	0.00%
2021/08/11	0	0.00	1	67.60	66.70	-1	22,430	0.00%
2021/08/10	0	0.00	1	67.60	67.60	-1	22,891	0.00%
2021/08/09	11	72.40	12	72.97	69.80	-1	23,158	0.00%
2021/08/05	0	0.00	1	72.10	71.60	-1	23,597	0.00%
2021/08/04	12	74.07	3	73.97	72.90	9	23,730	0.04%
2021/08/03	2	73.10	0	0.00	72.80	2	23,608	0.01%
2021/08/02	0	0.00	1	70.50	72.60	-1	23,615	0.00%
2021/07/30	1	72.50	0	0.00	71.50	1	23,555	0.00%
2021/07/29	2	72.80	0	0.00	72.50	2	23,566	0.01%
2021/07/28	1	70.10	2	71.55	72.20	-1	23,539	0.00%
2021/07/27	2	74.35	1	72.70	73.00	1	23,608	0.00%
2021/07/26	2	75.55	2	74.10	75.80	0	23,587	0.00%
2021/07/22	1	74.70	0	0.00	75.60	1	23,612	0.00%
2021/07/20	1	74.50	1	74.40	74.90	0	23,966	0.00%
2021/07/16	0	0.00	1	76.50	77.40	-1	23,986	0.00%
2021/07/15	1	79.70	5	78.20	77.90	-4	23,945	-0.02%
2021/07/14	2	80.00	1	80.10	80.10	1	23,673	0.00%
2021/07/13	7	81.59	6	81.83	79.50	1	23,558	0.00%
2021/07/12	9	80.18	9	80.47	80.00	0	23,234	0.00%
2021/07/09	15	79.12	11	77.48	77.10	4	22,821	0.02%
2021/07/08	12	75.94	18	76.06	77.90	-6	22,565	-0.03%
2021/07/07	4	73.83	6	72.28	71.50	-2	22,038	-0.01%
2021/07/06	9	69.58	9	69.44	70.50	0	21,536	0.00%
2021/07/05	3	68.00	1	69.90	69.00	2	21,469	0.01%
2021/07/01	0	0.00	2	65.90	66.90	-2	21,323	-0.01%
2021/06/30	1	67.60	1	67.20	66.90	0	21,245	0.00%
2021/06/29	0	0.00	1	67.60	68.60	-1	21,157	0.00%
2021/06/28	4	69.73	5	70.20	68.50	-1	20,979	0.00%
2021/06/25	9	70.23	8	69.75	67.50	1	20,524	0.00%
2021/06/24	6	65.43	3	65.73	66.60	3	19,750	0.02%
2021/06/23	3	64.37	4	67.25	67.30	-1	18,688	-0.01%
2021/06/22	5	63.14	10	62.96	61.20	-5	18,167	-0.03%
2021/06/21	63	62.10	57	61.35	62.20	6	17,304	0.03%
2021/06/18	3	60.10	3	60.63	58.20	0	16,717	0.00%
2021/06/17	3	58.90	3	59.37	59.30	0	16,341	0.00%
2021/06/16	4	59.70	4	58.70	58.90	0	16,350	0.00%
2021/06/15	2	59.55	2	59.45	59.60	0	16,266	0.00%
2021/06/11	14	59.19	14	59.29	58.70	0	16,170	0.00%
2021/06/10	6	60.70	6	59.95	61.50	0	15,582	0.00%
2021/06/08	2	57.50	0	0.00	58.00	2	14,714	0.01%
2021/06/07	23	57.08	25	56.56	57.10	-2	14,632	-0.01%
2021/06/04	4	58.85	11	58.45	55.60	-7	14,561	-0.05%
2021/06/03	4	57.80	6	57.38	57.60	-2	14,382	-0.01%
2021/06/02	13	57.15	16	57.62	57.40	-3	15,129	-0.02%
2021/06/01	12	56.82	13	56.80	57.10	-1	15,199	-0.01%
2021/05/31	0	0.00	4	55.23	55.20	-4	15,227	-0.03%
2021/05/27	1	51.70	2	51.90	52.50	-1	15,987	-0.01%
2021/05/26	2	53.45	6	53.22	53.10	-4	16,018	-0.02%
2021/05/25	4	53.65	3	54.23	53.70	1	16,292	0.01%
2021/05/24	1	51.90	1	51.70	52.40	0	16,165	0.00%
2021/05/21	2	51.50	1	50.80	51.00	1	16,101	0.01%
2021/05/20	1	50.70	1.2	51.23	49.15	-0.2	16,063	0.00%
2021/05/19	3	50.12	2	50.75	50.80	1	16,355	0.01%
2021/05/18	2	49.83	2	50.28	50.50	0	16,269	0.00%
2021/05/17	1	47.05	2	46.38	48.25	-1	16,002	-0.01%
2021/05/14	4	45.78	4	46.35	45.90	0	15,709	0.00%
2021/05/13	2	43.95	2	44.45	43.85	0	15,454	0.00%
2021/05/12	38	46.41	38	43.40	41.85	0	15,261	0.00%
2021/05/11	2	47.70	0	0.00	46.50	2	15,083	0.01%
2021/05/10	1	49.50	1	50.90	51.00	0	14,954	0.00%
2021/05/07	1	49.50	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	49.65	0.3	49.50	48.60	0.7	15,325	0.00%
2021/05/05	31	48.60	31	49.45	49.45	0	15,640	0.00%
2021/05/04	7	48.93	11	49.38	48.60	-4	15,717	-0.03%
2021/04/27	4	55.93	0	0.00	55.20	4	16,104	0.02%
2021/04/26	1.2	57.50	15.1	57.79	57.60	-13.9	16,107	-0.09%
2021/04/23	0	0.00	7	56.11	56.80	-7	16,313	-0.04%
2021/04/22	2	55.45	3	56.00	54.50	-1	17,306	-0.01%
2021/04/21	1.3	55.70	2	56.50	55.80	-0.7	18,548	0.00%
2021/04/20	4	56.03	4	55.60	55.60	0	18,986	0.00%
2021/04/19	1	54.50	2	54.80	55.00	-1	19,073	-0.01%
2021/04/16	1	54.50	0	0.00	54.50	1	19,226	0.01%
2021/04/15	2	53.00	1	53.30	53.30	1	19,540	0.01%
2021/04/14	1	51.00	1	52.00	52.10	0	20,165	0.00%
2021/04/13	0.1	54.00	0	0.00	53.30	0.1	20,424	0.00%
2021/04/12	1	55.10	0	0.00	55.10	1	20,580	0.00%
2021/04/09	1	56.10	7	55.79	55.60	-6	20,790	-0.03%
2021/04/08	1	56.10	3	55.97	56.30	-2	20,714	-0.01%
2021/04/06	1	55.20	0	0.00	55.00	1	20,774	0.00%
2021/04/01	7	56.19	0	0.00	55.10	7	20,871	0.03%
2021/03/31	2	55.60	1	55.90	56.20	1	20,914	0.00%
2021/03/30	6	55.00	4	54.60	55.20	2	20,906	0.01%
2021/03/29	3	54.90	0	0.00	54.70	3	21,165	0.01%
2021/03/26	3	54.97	0	0.00	55.00	3	21,781	0.01%
2021/03/25	1	55.00	0	0.00	54.90	1	22,481	0.00%
2021/03/24	2	55.10	0	0.00	55.80	2	23,017	0.01%
2021/03/23	4	55.60	2	56.00	55.20	2	24,177	0.01%
2021/03/22	2	54.30	0	0.00	54.50	2	25,564	0.01%
2021/03/19	5.1	54.48	0	0.00	54.90	5.1	26,379	0.02%
2021/03/18	0	0.00	4	55.40	55.40	-4	26,682	-0.01%
2021/03/17	3	54.93	1	54.90	55.20	2	26,843	0.01%
2021/03/16	1	56.00	0	0.00	56.00	1	26,959	0.00%
2021/03/15	0	0.00	1	56.60	56.60	-1	27,473	0.00%
2021/03/12	5	58.50	0	0.00	56.80	5	28,315	0.02%
2021/03/11	16	56.46	22	56.34	57.20	-6	28,314	-0.02%
2021/03/10	5	57.00	5	56.50	55.80	0	28,369	0.00%
2021/03/09	8	57.08	5	57.00	56.10	3	28,478	0.01%
2021/03/08	6	58.50	13	58.88	58.50	-7	28,130	-0.02%
2021/03/05	31	56.48	50	56.24	57.40	-19	27,418	-0.07%
2021/03/04	20	55.51	10	55.37	55.20	10	27,432	0.04%
2021/03/03	18	56.99	2	56.05	56.00	16	27,244	0.06%
2021/03/02	4	56.23	13	56.47	56.90	-9	27,361	-0.03%
2021/02/26	1	54.90	0	0.00	54.20	1	27,598	0.00%
2021/02/25	23	56.82	6	57.05	55.90	17	28,817	0.06%
2021/02/24	4	55.70	6	55.97	56.20	-2	28,672	-0.01%
2021/02/23	1	54.50	1	54.60	54.60	0	28,567	0.00%
2021/02/19	2	55.50	56.1	55.33	55.20	-54.1	29,472	-0.18%
2021/02/18	2	54.55	5	55.38	54.70	-3	29,370	-0.01%
2021/02/17	6	54.20	5	55.10	55.10	1	29,266	0.00%
2021/02/04	0	0.00	4	52.43	52.60	-4	29,098	-0.01%
2021/02/03	1	51.60	11	51.96	51.80	-10	29,153	-0.03%
2021/02/01	2	51.75	4	51.43	51.70	-2	29,392	-0.01%
2021/01/29	92.1	54.27	40	52.10	52.10	52.1	29,399	0.18%
2021/01/28	15	54.15	3	54.57	54.00	12	29,365	0.04%
2021/01/27	7	54.43	4	54.60	54.30	3	29,304	0.01%
2021/01/26	0	0.00	1	52.60	52.60	-1	29,082	0.00%
2021/01/25	0	0.00	1	51.90	52.10	-1	29,081	0.00%
2021/01/22	2	52.60	11	52.41	53.30	-9	29,043	-0.03%
2021/01/21	2	52.00	2	51.90	51.90	0	29,111	0.00%
2021/01/20	11	52.49	2	53.10	51.80	9	29,221	0.03%
2021/01/19	4	55.85	5	55.32	54.90	-1	29,169	0.00%
2021/01/18	27	57.84	25	58.14	56.00	2	29,279	0.01%
2021/01/15	24	59.35	20	60.49	57.20	4	28,862	0.01%
2021/01/14	6	59.62	30	58.50	58.60	-24	28,001	-0.09%
2021/01/13	2	54.95	16	53.40	55.80	-14	27,286	-0.05%
2021/01/12	0	0.00	1	52.10	51.90	-1	27,793	0.00%
2021/01/11	2	51.70	1	51.30	51.30	1	29,346	0.00%
2021/01/08	16	54.32	2	56.00	52.80	14	29,446	0.05%
2021/01/07	129	55.33	138	55.42	54.80	-9	29,322	-0.03%	大買/大賣/
2021/01/06	4	53.18	14	54.02	54.40	-10	28,939	-0.03%
2021/01/05	1	51.50	0	0.00	52.90	1	28,551	0.00%
2021/01/04	1	50.50	5	51.46	51.90	-4	28,438	-0.01%
2020/12/31	1	50.30	2	50.50	50.50	-1	28,400	0.00%
2020/12/30	5	50.90	1	51.20	50.90	4	28,752	0.01%
2020/12/29	1	50.00	0	0.00	50.30	1	28,854	0.00%
2020/12/28	5	50.38	1	50.60	50.60	4	28,837	0.01%
2020/12/25	4	51.28	4	50.73	50.90	0	28,916	0.00%
2020/12/24	7	51.87	2	52.05	51.80	5	29,015	0.02%
2020/12/23	15	51.84	3	52.20	51.70	12	29,190	0.04%
2020/12/22	5	54.70	29	51.72	51.50	-24	29,768	-0.08%
2020/12/21	9	57.59	10	57.09	56.70	-1	29,556	0.00%
2020/12/18	11	56.23	6	56.47	56.20	5	29,020	0.02%
2020/12/17	72	56.32	44	55.61	55.30	28	28,672	0.10%
2020/12/16	19	54.48	32	54.88	56.30	-13	27,633	-0.05%
2020/12/15	39	53.52	34	52.68	51.70	5	26,277	0.02%
2020/12/14	5	52.58	8	52.20	52.30	-3	25,856	-0.01%
2020/12/11	3	50.60	6	51.30	51.30	-3	25,771	-0.01%
2020/12/10	6	51.45	8	51.04	50.30	-2	25,930	-0.01%
2020/12/09	9	53.18	21	53.02	52.00	-12	25,920	-0.05%
2020/12/08	20	52.42	14	52.24	52.20	6	25,644	0.02%
2020/12/07	0	0.00	13	50.34	50.10	-13	25,214	-0.05%
2020/12/04	5	49.60	5	49.60	49.50	0	25,529	0.00%
2020/12/03	1	49.65	4	50.65	50.80	-3	25,769	-0.01%
2020/12/02	1	50.00	3	50.03	49.75	-2	26,120	-0.01%
2020/12/01	10	50.70	0	0.00	50.50	10	26,385	0.04%
2020/11/30	2	52.10	11	51.81	51.60	-9	26,717	-0.03%
2020/11/27	4	51.00	9	51.17	51.80	-5	27,004	-0.02%
2020/11/26	16	51.07	14	50.82	50.50	2	27,466	0.01%
2020/11/25	9	52.29	18	50.82	50.20	-9	27,248	-0.03%
2020/11/24	50	51.19	54	51.20	51.30	-4	27,467	-0.01%
2020/11/23	18	48.82	7	48.50	48.50	11	27,037	0.04%
2020/11/20	6	48.01	20	48.07	47.95	-14	27,737	-0.05%
2020/11/19	44	48.36	31	48.10	47.60	13	28,676	0.05%
2020/11/18	22	46.17	29	46.51	47.45	-7	30,627	-0.02%
2020/11/17	17	45.42	31	45.38	45.45	-14	31,153	-0.04%
2020/11/16	22	44.10	11	44.35	44.35	11	32,848	0.03%
2020/11/13	2	44.05	2	44.08	44.10	0	34,025	0.00%
2020/11/12	19	44.44	19	44.48	44.45	0	35,252	0.00%
2020/11/11	2	43.88	0	0.00	43.65	2	36,177	0.01%
2020/11/10	8	44.47	17	44.21	44.00	-9	38,066	-0.02%
2020/11/09	18	44.43	10	44.90	44.90	8	41,214	0.02%
2020/11/06	0	0.00	1	44.75	44.30	-1	42,827	0.00%
2020/11/05	4	45.16	4	44.40	44.40	0	43,410	0.00%
2020/11/04	18	45.15	18	45.35	45.15	0	44,703	0.00%
2020/11/03	7	44.44	6	44.76	44.85	1	45,064	0.00%
2020/10/30	9	44.53	11	44.05	43.95	-2	46,417	0.00%
2020/10/29	8	43.79	9	44.93	44.95	-1	46,758	0.00%
2020/10/28	2	44.43	0	0.00	44.55	2	46,990	0.00%
2020/10/27	13	45.94	6	45.67	45.80	7	47,118	0.01%
2020/10/26	19	46.98	9	46.18	46.10	10	47,493	0.02%
2020/10/23	6	47.88	1	48.10	47.60	5	48,034	0.01%
2020/10/22	13	48.48	17	48.41	48.05	-4	48,619	-0.01%
2020/10/21	26	49.92	30	49.43	48.95	-4	49,101	-0.01%
2020/10/20	65	50.88	57	50.62	51.20	8	49,549	0.02%
2020/10/19	28	49.05	50	50.35	50.90	-22	49,388	-0.04%
2020/10/16	5	46.71	17	46.51	46.35	-12	48,913	-0.02%
2020/10/15	6	47.21	5	46.04	45.95	1	49,896	0.00%
2020/10/14	21	47.07	9	47.23	47.35	12	51,513	0.02%
2020/10/13	10	45.55	7	45.38	45.40	3	53,410	0.01%
2020/10/12	5	46.24	5	45.95	45.40	0	54,813	0.00%
2020/10/08	2	46.50	9	46.43	46.20	-7	56,601	-0.01%
2020/10/07	16	46.19	2	46.35	45.85	14	57,105	0.02%
2020/10/06	7	46.29	23	46.38	46.55	-16	58,423	-0.03%
2020/10/05	10	45.20	0	0.00	45.35	10	58,930	0.02%
2020/09/30	5	44.12	7	44.64	44.60	-2	59,080	0.00%
2020/09/29	1	45.45	5	45.30	45.35	-4	59,132	-0.01%
2020/09/28	5	44.13	4	44.61	44.50	1	59,409	0.00%
2020/09/25	20	45.88	10	44.12	43.95	10	60,014	0.02%
2020/09/24	4	47.03	10	47.30	47.00	-6	60,188	-0.01%
2020/09/23	2	46.98	1	46.45	46.30	1	59,961	0.00%
2020/09/22	2	47.25	3	47.20	47.30	-1	60,325	0.00%
2020/09/21	3	49.10	2	48.20	48.20	1	61,168	0.00%
2020/09/17	7	48.65	5	48.22	48.50	2	61,454	0.00%
2020/09/16	2	49.58	5	49.72	49.25	-3	61,484	0.00%
2020/09/15	4	49.70	1	49.35	49.15	3	61,668	0.00%
2020/09/14	5	49.91	2	49.70	49.60	3	61,621	0.00%
2020/09/11	9	49.91	14	49.48	48.85	-5	62,002	-0.01%
2020/09/10	10	49.72	7	50.61	49.70	3	63,001	0.00%
2020/09/09	18	50.69	16	50.68	50.70	2	63,631	0.00%
2020/09/08	16	51.30	16	51.79	50.60	0	63,687	0.00%
2020/09/07	34	53.66	9	53.88	51.80	25	63,840	0.04%
2020/09/04	11	52.92	17	53.91	54.80	-6	63,910	-0.01%
2020/09/03	47	54.36	42	54.95	53.90	5	64,048	0.01%
2020/09/02	7	53.57	36	53.89	53.80	-29	64,353	-0.05%
2020/09/01	19	52.66	42	52.79	53.10	-23	64,129	-0.04%
2020/08/31	7	52.21	6	51.85	51.40	1	63,696	0.00%
2020/08/28	45	53.30	25	53.25	51.80	20	63,696	0.03%
2020/08/27	23	54.41	20	54.80	55.10	3	63,450	0.00%
2020/08/26	34	54.97	29	55.03	53.90	5	63,286	0.01%
2020/08/25	28	54.96	33	54.64	54.00	-5	62,944	-0.01%
2020/08/24	141	57.71	117	59.29	55.20	24	62,792	0.04%	大買/大賣/
2020/08/21	26	56.32	27	56.70	57.40	-1	61,011	0.00%
2020/08/20	49	55.42	43	53.36	52.20	6	62,227	0.01%
2020/08/19	19	56.45	17	56.89	56.60	2	61,656	0.00%
2020/08/18	31	54.21	40	54.96	56.20	-9	61,108	-0.01%
2020/08/17	21	53.51	15	53.69	53.10	6	60,793	0.01%
2020/08/14	25	51.86	19	52.39	53.10	6	60,487	0.01%
2020/08/13	59	50.45	61	50.84	52.20	-2	58,936	0.00%
2020/08/12	13	46.62	46	47.97	48.20	-33	56,215	-0.06%
2020/08/11	1	43.30	3	43.80	43.85	-2	55,202	0.00%
2020/08/10	10	44.04	13	44.45	43.60	-3	55,347	-0.01%
2020/08/07	7	42.45	1	42.40	42.10	6	54,708	0.01%
2020/08/06	12	42.10	0	0.00	41.40	12	55,555	0.02%
2020/08/05	6	41.00	10	42.43	42.70	-4	55,729	-0.01%
2020/08/04	13	40.77	6	40.42	40.35	7	55,561	0.01%
2020/08/03	16	40.68	10	41.18	41.20	6	55,548	0.01%
2020/07/31	0	0.00	1	40.50	40.30	-1	55,641	0.00%
2020/07/30	4	40.80	51	40.88	40.80	-47	56,159	-0.08%
2020/07/29	10	41.20	3	41.30	40.55	7	56,588	0.01%
2020/07/28	12	42.10	29	42.34	42.50	-17	56,594	-0.03%
2020/07/27	6	43.23	4	42.69	42.15	2	56,788	0.00%
2020/07/24	45	42.67	15	43.58	41.55	30	56,984	0.05%
2020/07/23	42	43.54	56	43.61	43.75	-14	57,673	-0.02%
2020/07/22	53	42.88	59	43.14	42.30	-6	58,198	-0.01%
2020/07/21	62	42.11	27	42.14	41.80	35	57,408	0.06%
2020/07/20	74	40.14	79	40.94	41.90	-5	57,098	-0.01%
2020/07/17	41	39.01	24	38.72	38.10	17	56,222	0.03%
2020/07/16	31	37.94	28	38.54	38.80	3	54,977	0.01%
2020/07/15	5	36.93	35	36.95	36.55	-30	54,307	-0.06%
2020/07/14	21	36.05	3	35.85	35.65	18	54,106	0.03%
2020/07/13	32	35.34	56	36.15	36.50	-24	54,451	-0.04%
2020/07/10	21	33.82	26	33.70	33.90	-5	54,216	-0.01%
2020/07/09	12	34.25	5	33.85	33.65	7	54,678	0.01%
2020/07/08	12	33.70	17	33.90	34.20	-5	55,282	-0.01%
2020/07/07	12	34.21	24	35.06	33.70	-12	55,943	-0.02%
2020/07/06	64	35.34	39	35.27	35.15	25	56,323	0.04%
2020/07/03	26	34.49	55	34.76	34.50	-29	56,313	-0.05%
2020/07/02	0	0.00	2	33.20	33.20	-2	55,775	0.00%
2020/07/01	19	33.90	3	33.85	33.40	16	56,138	0.03%
2020/06/30	31	33.47	37	33.56	33.60	-6	57,055	-0.01%
2020/06/29	6	32.07	5	31.99	32.10	1	57,793	0.00%
2020/06/24	9	31.78	18	31.86	32.00	-9	59,076	-0.02%
2020/06/23	6	31.64	5	31.77	31.65	1	60,318	0.00%
2020/06/22	6	32.35	0	0.00	32.05	6	60,822	0.01%
2020/06/19	9	33.34	15	33.08	33.30	-6	61,315	-0.01%
2020/06/18	13	33.38	13	33.15	33.15	0	61,646	0.00%
2020/06/17	66	34.40	50	33.37	33.20	16	61,513	0.03%
2020/06/16	3	32.33	12	33.77	34.25	-9	61,513	-0.01%
2020/06/15	6	31.65	8	31.79	31.15	-2	61,691	0.00%
2020/06/12	166	32.76	182	32.55	32.45	-16	63,144	-0.03%	大買/大賣/
2020/06/11	28	33.11	33	33.75	33.75	-5	64,561	-0.01%
2020/06/10	41	33.16	9	33.14	33.10	32	65,914	0.05%
2020/06/09	16	34.48	6	33.96	33.90	10	67,752	0.01%
2020/06/08	62	34.03	51	35.20	33.95	11	68,454	0.02%
2020/06/05	46	35.20	25	35.00	35.00	21	70,044	0.03%
2020/06/04	46	35.50	25	35.00	35.00	21	71,378	0.03%
2020/06/03	43	35.54	35	35.20	35.25	8	72,543	0.01%
2020/06/02	33	37.61	58	36.26	36.10	-25	73,155	-0.03%
2020/06/01	21	37.47	27	37.76	37.80	-6	73,512	-0.01%
2020/05/29	34	37.42	31	37.25	37.25	3	74,101	0.00%
2020/05/28	42	37.25	24	37.06	37.00	18	74,253	0.02%
2020/05/27	72	38.22	71	38.44	36.90	1	73,667	0.00%
2020/05/26	14	34.63	53	35.04	36.45	-39	71,644	-0.05%
2020/05/25	17	32.64	14	32.74	33.15	3	70,485	0.00%
2020/05/22	53	33.59	10	34.25	33.35	43	69,924	0.06%
2020/05/21	2	33.75	6	33.65	33.65	-4	69,183	-0.01%
2020/05/20	31	33.47	21	32.70	32.70	10	68,662	0.01%
2020/05/19	15	32.96	15	33.25	33.50	0	68,360	0.00%
2020/05/18	8	32.72	3	32.40	32.30	5	67,883	0.01%
2020/05/15	0	0.00	11	34.00	34.10	-11	67,270	-0.02%
2020/05/14	1	34.30	5	33.35	32.55	-4	66,571	-0.01%
2020/05/13	17	34.63	0	0.00	33.60	17	66,131	0.03%
2020/05/12	0	0.00	15	34.15	34.50	-15	65,016	-0.02%
2020/05/11	16	34.14	1	33.80	33.25	15	64,952	0.02%
2020/05/08	11	33.10	10	33.57	33.20	1	64,286	0.00%
2020/05/07	6	33.01	16	33.35	33.50	-10	64,040	-0.02%
2020/05/06	14	32.39	6	32.44	32.15	8	63,725	0.01%
2020/05/05	18	33.78	21	33.98	33.00	-3	63,131	0.00%
2020/05/04	2	33.55	2	33.60	34.05	0	62,617	0.00%
2020/04/30	17	33.19	15	32.78	33.05	2	62,094	0.00%
2020/04/29	32	32.08	24	31.60	32.10	8	61,518	0.01%
2020/04/28	72	32.01	29	32.06	31.25	43	60,935	0.07%
2020/04/27	16	30.48	69	29.28	31.50	-53	59,408	-0.09%
2020/04/24	20	28.65	41	28.60	28.65	-21	58,034	-0.04%
2020/04/23	157	28.44	154	28.41	28.50	3	57,913	0.01%	大買/大賣/
2020/04/22	21	27.20	9	27.48	28.35	12	57,177	0.02%
2020/04/21	8	27.34	18	27.82	27.05	-10	56,362	-0.02%
2020/04/20	15	27.76	12	27.95	27.70	3	55,798	0.01%
2020/04/17	29	28.61	19	28.28	27.80	10	55,711	0.02%
2020/04/16	17	28.24	14	28.29	28.60	3	54,579	0.01%
2020/04/15	24	27.88	32	28.64	27.80	-8	54,265	-0.01%
2020/04/14	35	28.75	61	27.71	28.75	-26	53,103	-0.05%
2020/04/13	5	26.74	5	26.65	26.80	0	52,502	0.00%
2020/04/10	45	26.33	41	26.52	26.40	4	52,164	0.01%
2020/04/09	24	26.37	4	26.38	25.35	20	51,436	0.04%
2020/04/08	49	27.47	33	27.06	26.50	16	50,729	0.03%
2020/04/07	5	28.80	4	28.25	28.35	1	49,950	0.00%
2020/04/06	72	26.97	67	27.15	26.90	5	50,020	0.01%
2020/04/01	13	24.93	18	24.42	25.15	-5	49,877	-0.01%
2020/03/31	8	24.83	66	24.58	24.25	-58	48,514	-0.12%
2020/03/30	167	23.11	9	23.10	23.60	158	46,687	0.34%	大買/鉅額交易
2020/03/27	56	21.97	173	21.86	23.10	-117	45,112	-0.26%	大賣/鉅額交易
2020/03/26	50	20.53	42	20.58	21.00	8	43,532	0.02%
2020/03/25	138	20.16	131	19.92	20.20	7	42,629	0.02%	大買/大賣/
2020/03/24	1	18.65	1	18.75	18.85	0	41,664	0.00%
2020/03/20	0	0.00	3	18.25	18.00	-3	40,715	-0.01%
2020/03/19	0	0.00	6	17.53	17.20	-6	39,451	-0.02%
2020/03/18	9	19.22	2	19.70	19.10	7	38,401	0.02%
2020/03/17	3	20.52	26	20.34	20.05	-23	36,538	-0.06%
2020/03/16	17	21.32	7	21.19	19.80	10	34,930	0.03%
2020/03/13	20	19.92	18	19.81	21.85	2	33,077	0.01%
2020/03/12	16	20.26	9	20.13	19.90	7	30,903	0.02%
2020/03/11	8	21.96	68	22.45	22.10	-60	29,944	-0.20%
2020/03/10	3	20.10	1	20.40	20.50	2	27,942	0.01%
2020/03/09	30	20.06	8	19.71	18.65	22	26,321	0.08%
2020/03/06	5	19.91	0	0.00	20.10	5	24,818	0.02%
2020/03/05	0	0.00	7	18.25	18.50	-7	23,647	-0.03%
2020/03/04	169	17.69	168	17.10	17.75	1	22,811	0.00%	大買/大賣/
2020/03/03	5	16.67	47	16.71	17.05	-42	21,797	-0.19%
2020/03/02	0	0.00	1	14.80	15.50	-1	21,006	0.00%
2020/02/27	4	14.94	5	14.88	14.80	-1	21,197	0.00%
2020/02/26	0	0.00	2	16.00	15.45	-2	21,767	-0.01%
2020/02/25	2	15.65	0	0.00	15.95	2	22,681	0.01%
2020/02/24	0	15.60	0	0.00	15.65	0	23,338	0.00%
2020/02/20	0	0.00	20	15.85	15.85	-20	24,220	-0.08%
2020/02/19	0	0.00	1	15.70	15.70	-1	24,387	0.00%
2020/02/14	1	15.65	0	0.00	15.75	1	24,439	0.00%
2020/02/13	1	15.25	0	0.00	15.25	1	24,131	0.00%
2020/02/12	3	15.38	2	15.50	15.50	1	23,954	0.00%
2020/02/11	0	0.00	1	14.75	14.85	-1	23,255	0.00%
2020/02/10	0	0.00	2	14.05	14.40	-2	23,187	-0.01%
2020/02/07	1	14.60	0	0.00	14.30	1	23,024	0.00%
2020/02/05	1	14.25	0	0.00	14.40	1	22,607	0.00%
2020/02/04	2	15.00	0	0.00	15.00	2	22,350	0.01%
2020/02/03	2	14.55	2	14.00	14.35	0	23,078	0.00%
2020/01/31	63	15.99	1	14.90	15.30	62	22,970	0.27%
2020/01/30	0	0.00	45	16.20	16.20	-45	22,697	-0.20%
2020/01/20	1	18.00	0	0.00	18.00	1	22,672	0.00%
2020/01/17	17	17.99	14	17.70	18.00	3	22,658	0.01%
2020/01/15	42	18.35	0	0.00	18.10	42	22,242	0.19%
2020/01/14	0	0.00	8	18.23	18.40	-8	22,156	-0.04%
2020/01/13	2	18.65	2	17.85	17.85	0	21,854	0.00%
2020/01/09	2	18.20	2	17.15	18.30	0	20,514	0.00%
2020/01/07	0	0.00	3	16.75	17.05	-3	19,780	-0.02%
2020/01/06	7	17.44	0	0.00	17.40	7	19,344	0.04%
2020/01/03	24	16.85	24	16.90	16.85	0	18,782	0.00%
2020/01/02	0	0.00	1	16.85	16.85	-1	18,502	-0.01%
2019/12/31	0	0.00	1	16.70	16.65	-1	18,242	-0.01%
2019/12/27	30	16.50	31	16.45	16.75	-1	17,507	-0.01%
2019/12/20	0	0.00	1	15.65	15.75	-1	17,021	-0.01%
2019/12/17	1	16.25	2	16.50	16.25	-1	17,121	-0.01%
2019/12/16	1	16.15	0	0.00	16.25	1	17,244	0.01%
2019/12/10	0	0.00	3	16.32	16.55	-3	17,896	-0.02%
2019/12/09	0	0.00	1	16.35	16.30	-1	18,240	-0.01%
2019/12/06	4	16.28	28	16.35	16.35	-24	18,132	-0.13%
2019/12/05	2	15.65	0	0.00	15.70	2	17,726	0.01%
2019/12/03	1	15.55	1	15.65	15.70	0	18,789	0.00%
2019/11/29	1	15.85	0	0.00	15.50	1	19,782	0.01%
2019/11/27	1	15.95	1	16.30	16.10	0	20,992	0.00%
2019/11/26	38	16.03	10	16.35	16.15	28	21,042	0.13%
2019/11/25	1	16.50	28	16.77	16.25	-27	20,617	-0.13%
2019/11/22	29	16.15	0	0.00	16.15	29	19,834	0.15%
2019/11/21	1	16.00	9	16.05	16.55	-8	18,704	-0.04%
2019/11/20	2	15.63	3	15.78	15.70	-1	17,910	-0.01%
2019/11/19	0	0.00	3	15.80	15.40	-3	17,547	-0.02%
2019/11/18	62	15.15	62	15.10	15.15	0	16,976	0.00%
2019/11/15	0	0.00	4	15.00	14.90	-4	16,709	-0.02%
2019/11/11	1	13.70	2.1	13.84	13.60	-1.1	16,621	-0.01%
2019/11/08	1	14.15	0	0.00	14.15	1	16,570	0.01%
2019/11/06	1	14.45	0	0.00	14.45	1	16,521	0.01%
2019/11/04	1	14.70	0	0.00	14.60	1	16,542	0.01%
2019/11/01	0	0.00	3	15.30	14.90	-3	16,438	-0.02%
2019/10/31	46	15.51	7	15.56	15.35	39	16,321	0.24%
2019/10/22	5	14.72	0	0.00	14.55	5	15,876	0.03%
2019/10/16	2	14.65	0	0.00	14.40	2	16,089	0.01%
2019/10/04	2	14.08	0	0.00	13.90	2	16,669	0.01%
2019/10/02	1	14.10	0	0.00	14.15	1	16,566	0.01%
2019/10/01	0	0.00	2	13.95	14.20	-2	16,643	-0.01%
2019/09/27	2	13.80	15	13.70	13.80	-13	16,560	-0.08%
2019/09/26	0	0.00	19	14.25	14.20	-19	16,446	-0.12%
2019/09/25	12	14.38	0	0.00	14.35	12	16,418	0.07%
2019/09/19	6	14.76	0	0.00	14.50	6	16,310	0.04%
2019/09/18	16	14.85	0	0.00	14.85	16	16,202	0.10%
2019/09/16	50	15.30	54	15.11	15.10	-4	15,838	-0.03%
2019/09/12	0.1	15.00	2	15.05	15.05	-1.9	15,112	-0.01%
2019/09/11	0	0.00	81	15.00	15.20	-81	14,883	-0.54%
2019/09/09	55	14.55	63	14.55	14.55	-8	14,145	-0.06%
2019/09/06	193	14.53	106	14.74	14.55	87	13,956	0.62%	大買/大賣/
2019/09/05	4	14.79	82	14.96	14.75	-78	13,659	-0.57%
2019/09/04	75	15.02	73	14.67	15.10	2	13,004	0.02%
2019/09/03	60	14.43	0	0.00	14.45	60	12,321	0.49%
2019/09/02	2	14.65	0	0.00	14.80	2	11,884	0.02%
2019/08/30	22	14.02	9	14.24	14.45	13	11,134	0.12%
2019/08/26	0	0.00	12	12.70	12.75	-12	9,601	-0.12%
2019/08/21	0	0.00	5	13.15	13.15	-5	9,142	-0.05%
2019/08/20	2	12.85	2	13.00	12.70	0	9,035	0.00%
2019/08/12	0	0.00	1	12.55	12.50	-1	8,864	-0.01%
2019/08/06	1	11.30	0	0.00	12.30	1	8,854	0.01%
2019/08/05	5	12.05	0	0.00	11.95	5	8,779	0.06%
2019/08/02	2	12.60	1	12.75	12.25	1	8,777	0.01%
2019/08/01	2	12.95	0	0.00	13.05	2	8,634	0.02%
2019/07/29	1	13.90	2	13.90	13.85	-1	8,132	-0.01%
2019/07/26	1	13.55	0	0.00	13.50	1	7,639	0.01%
2019/07/23	8	13.34	1	13.50	13.25	7	7,257	0.10%
2019/07/22	1	13.30	0	0.00	13.60	1	7,202	0.01%
2019/07/19	1	13.05	0	0.00	13.05	1	7,063	0.01%
2019/07/17	0	0.00	10	13.25	13.30	-10	7,012	-0.14%
2019/07/16	0	0.00	4	12.81	12.90	-4	6,618	-0.06%
2019/07/15	0	0.00	16	12.60	12.65	-16	6,514	-0.25%
2019/07/12	5	12.30	0	0.00	12.15	5	6,223	0.08%
2019/07/11	0	0.00	2	12.10	12.20	-2	6,337	-0.03%
2019/06/19	1	11.90	6	11.85	11.85	-5	9,136	-0.05%
2019/06/12	4	11.58	0	0.00	11.65	4	9,772	0.04%
2019/06/05	2	11.05	0	0.00	10.90	2	9,494	0.02%
2019/05/31	5	11.10	0	0.00	11.10	5	9,664	0.05%
2019/05/20	5	11.20	0	0.00	11.10	5	10,623	0.05%
2019/05/17	5	12.15	0	0.00	11.90	5	10,694	0.05%
2019/05/16	1	11.85	0	0.00	11.75	1	10,831	0.01%
2019/05/10	0	0.00	11	11.83	11.75	-11	11,519	-0.10%
2019/05/07	20	12.60	20	12.55	12.55	0	11,432	0.00%
2019/05/02	0	0.00	1	12.95	12.95	-1	11,512	-0.01%
2019/04/30	10	12.35	4	12.35	12.50	6	11,828	0.05%
2019/04/29	4	12.65	23	12.77	12.50	-19	11,953	-0.16%
2019/04/26	36	13.17	0	0.00	13.15	36	11,857	0.30%
2019/04/24	0	0.00	2	13.30	13.25	-2	12,252	-0.02%
2019/04/23	1	13.55	0	0.00	13.50	1	12,744	0.01%
2019/04/17	5	14.00	0	0.00	13.95	5	13,250	0.04%
2019/04/15	0	0.00	5	14.20	14.00	-5	14,559	-0.03%
2019/04/12	8	14.12	3	14.23	13.90	5	14,618	0.03%
2019/04/11	8	14.47	0	0.00	14.15	8	14,573	0.05%
2019/04/10	0	0.00	1	15.10	14.60	-1	14,472	-0.01%
2019/04/09	5	15.80	9	15.43	14.80	-4	14,352	-0.03%
2019/04/08	2	14.55	4	15.10	15.30	-2	13,921	-0.01%
2019/04/03	0	0.00	4	13.91	13.95	-4	13,527	-0.03%
2019/04/02	0	0.00	1	13.35	13.30	-1	13,461	-0.01%
2019/04/01	3	13.35	0	0.00	13.40	3	13,529	0.02%
2019/03/28	3	13.18	1	13.15	13.05	2	13,781	0.01%
2019/03/20	5	14.35	3	14.15	14.30	2	13,962	0.01%
2019/03/18	2	13.85	1	14.00	13.85	1	14,141	0.01%
2019/03/13	1	13.40	7	13.50	13.40	-6	16,657	-0.04%
2019/03/08	0	0.00	1	13.60	13.60	-1	17,402	-0.01%
2019/03/06	2	14.10	1	14.05	14.05	1	17,767	0.01%
2019/03/05	21	14.16	38	14.16	14.00	-17	17,887	-0.10%
2019/02/27	17	13.84	10	13.83	13.80	7	17,987	0.04%
2019/02/26	19	14.34	5	14.10	14.00	14	18,108	0.08%
2019/02/25	0	0.00	2	14.20	14.10	-2	18,196	-0.01%
2019/02/22	4	13.95	4	14.10	14.05	0	18,265	0.00%
2019/02/20	3	14.45	0	0.00	14.20	3	18,544	0.02%
2019/02/19	25	14.31	24	14.61	14.40	1	18,906	0.01%
2019/02/18	2	14.15	10	14.48	14.10	-8	19,488	-0.04%
2019/02/15	10	14.25	14	14.28	14.10	-4	19,524	-0.02%
2019/02/14	27	14.08	25	14.44	14.10	2	19,259	0.01%
2019/02/12	0	0.00	3	13.80	13.90	-3	18,572	-0.02%
2019/01/28	0	0.00	2	13.15	13.25	-2	18,595	-0.01%
2019/01/23	4	13.23	2	12.90	13.35	2	18,954	0.01%
2019/01/22	5	13.34	3	13.35	13.10	2	19,032	0.01%
2019/01/21	2	13.88	2	14.13	13.90	0	18,660	0.00%
2019/01/18	6	13.82	0	0.00	13.90	6	18,513	0.03%
2019/01/17	2	13.83	6	13.77	13.75	-4	18,514	-0.02%
2019/01/15	8	13.73	3	13.82	13.65	5	18,118	0.03%
2019/01/14	5	13.20	0	0.00	13.45	5	17,558	0.03%
2019/01/11	4	13.36	3	13.50	13.35	1	17,517	0.01%
2019/01/10	2	13.50	5	13.79	13.45	-3	17,403	-0.02%
2019/01/09	0	0.00	6	14.10	14.00	-6	17,156	-0.03%
2019/01/08	40	14.49	14	14.55	14.55	26	16,910	0.15%
2019/01/07	7	13.81	41	13.68	14.40	-34	16,250	-0.21%
2019/01/04	1	13.10	0	0.00	13.10	1	15,488	0.01%
2019/01/03	3	13.45	0	0.00	13.45	3	15,492	0.02%
2018/12/28	6	13.10	0	0.00	13.10	6	15,350	0.04%
2018/12/25	0	0.00	1	13.50	13.50	-1	15,415	-0.01%
2018/12/24	0	0.00	1	13.40	13.15	-1	15,171	-0.01%
2018/12/22	1	13.35	2	13.23	13.25	-1	15,044	-0.01%
2018/12/21	1	12.95	0	0.00	13.20	1	14,973	0.01%
2018/12/20	20	12.45	41	12.60	12.60	-21	14,911	-0.14%
2018/12/18	20	12.53	1	12.55	12.45	19	14,981	0.13%
2018/12/12	1	12.90	0	0.00	12.90	1	15,294	0.01%
2018/12/11	26	12.90	26	13.60	12.90	0	15,285	0.00%
2018/12/07	6	13.23	9	13.23	13.75	-3	14,342	-0.02%
2018/12/06	7	13.24	2	13.18	12.50	5	14,332	0.03%
2018/12/04	0	0.00	2	13.10	13.20	-2	14,467	-0.01%
2018/11/28	0	0.00	2	12.85	12.80	-2	16,412	-0.01%
2018/11/22	2	12.30	0	0.00	12.30	2	16,605	0.01%
2018/11/21	0	0.00	1	12.95	13.10	-1	16,482	-0.01%
2018/11/20	1	12.90	19	12.95	12.95	-18	16,511	-0.11%
2018/11/19	2	13.35	1	13.10	13.15	1	16,536	0.01%
2018/11/16	6	13.13	17	13.11	13.00	-11	16,487	-0.07%
2018/11/15	33	12.30	2	12.65	12.50	31	16,133	0.19%
2018/11/14	0	0.00	3	11.85	11.85	-3	16,585	-0.02%
2018/11/13	0	0.00	41	10.69	10.80	-41	17,751	-0.23%
2018/11/09	0	0.00	4	10.50	10.45	-4	19,500	-0.02%
2018/11/08	0	0.00	1	10.85	10.50	-1	20,407	0.00%
2018/11/07	0	0.00	1	10.60	10.60	-1	20,800	0.00%
2018/11/05	2	10.38	5	10.29	10.40	-3	20,954	-0.01%
2018/11/02	6	10.38	2	10.30	10.30	4	20,935	0.02%
2018/11/01	3	10.70	3	10.37	10.65	0	20,773	0.00%
2018/10/31	25	10.20	27	9.88	10.20	-2	20,560	-0.01%
2018/10/30	3	9.83	0	0.00	9.86	3	20,460	0.01%
2018/10/26	1	9.22	0	0.00	9.23	1	20,228	0.00%
2018/10/25	7	9.49	0	0.00	9.43	7	20,159	0.03%
2018/10/24	2	9.93	0	0.00	10.05	2	20,069	0.01%
2018/10/19	20	9.94	0	0.00	10.00	20	19,919	0.10%
2018/10/17	10	10.65	5	10.35	10.35	5	19,788	0.03%
2018/10/15	0	0.00	15	10.25	10.30	-15	19,541	-0.08%
2018/10/12	4	10.10	1	10.15	10.40	3	19,446	0.02%
2018/10/11	9	9.79	0	0.00	9.77	9	19,307	0.05%
2018/10/09	11	10.99	0	0.00	10.85	11	19,114	0.06%
2018/10/08	0	0.00	10	11.00	11.15	-10	19,037	-0.05%
2018/10/05	9	10.97	0	0.00	11.05	9	18,940	0.05%
2018/10/03	2	11.80	0	0.00	11.45	2	18,707	0.01%
2018/09/28	2	12.25	0	0.00	12.30	2	18,148	0.01%
2018/09/27	0	0.00	5	12.65	12.30	-5	18,060	-0.03%
2018/09/26	0	0.00	15	12.40	12.30	-15	17,822	-0.08%
2018/09/21	1	12.65	1	12.45	12.45	0	17,549	0.00%
2018/09/20	25	12.40	4	12.10	12.25	21	17,320	0.12%
2018/09/18	2	13.60	0	0.00	13.30	2	16,584	0.01%
2018/09/14	0	0.00	3	13.93	14.00	-3	16,153	-0.02%
2018/09/13	6	13.05	4	13.23	13.20	2	15,673	0.01%
2018/09/12	84	13.20	99	13.86	13.20	-15	15,263	-0.10%
2018/09/11	1	13.35	5	13.53	13.90	-4	14,759	-0.03%
2018/09/10	19	13.05	1	13.25	13.05	18	14,108	0.13%
2018/09/07	1	14.45	1	14.45	14.45	0	13,489	0.00%
2018/09/06	4	14.91	6	14.74	14.70	-2	12,912	-0.02%
2018/09/05	29	16.01	6	16.04	15.10	23	12,083	0.19%
2018/09/03	2	15.80	0	0.00	15.65	2	10,756	0.02%
2018/08/31	1	16.70	0	0.00	16.70	1	10,728	0.01%
2018/08/29	0	0.00	1	15.65	16.10	-1	10,415	-0.01%
2018/08/28	1	15.25	2	15.23	15.20	-1	10,336	-0.01%
2018/08/27	5	14.75	1	14.80	15.10	4	10,217	0.04%
2018/08/24	6	15.58	0	0.00	15.05	6	10,035	0.06%
2018/08/23	5	15.50	4	15.95	16.00	1	9,818	0.01%
2018/08/22	2	15.45	5	15.00	15.05	-3	9,524	-0.03%
2018/08/21	42	15.27	63	14.51	15.30	-21	9,321	-0.23%
2018/08/20	59	14.26	2	14.10	14.20	57	7,900	0.72%
2018/08/17	1	14.10	36	13.44	14.30	-35	6,493	-0.54%
2018/08/16	0	0.00	4	12.29	13.00	-4	5,438	-0.07%
2018/08/15	13	12.18	32	11.82	12.20	-19	4,606	-0.41%
2018/08/14	0	0.00	40	11.17	11.25	-40	3,657	-1.09%
2018/08/13	1	10.20	1	10.40	10.25	0	3,157	0.00%
2018/08/10	3	10.43	0	0.00	10.45	3	3,020	0.10%
2018/07/16	0	0.00	5	9.50	9.52	-5	2,839	-0.18%
2018/07/11	3	9.79	0	0.00	9.54	3	2,865	0.10%
2018/07/05	0	0.00	7	9.32	9.27	-7	2,752	-0.25%
2018/07/04	4	9.67	0	0.00	9.57	4	2,734	0.15%
2018/06/27	5	10.05	0	0.00	9.93	5	2,683	0.19%
2018/06/26	0	0.00	7	9.94	9.98	-7	2,759	-0.25%
2018/06/25	0	0.00	8	10.05	10.05	-8	2,739	-0.29%
2018/06/22	2	10.03	0	0.00	10.05	2	2,749	0.07%
2018/06/14	3	10.33	0	0.00	10.40	3	2,573	0.12%
2018/06/13	0	0.00	5	10.70	10.25	-5	2,509	-0.20%
2018/06/12	20	10.65	20	10.78	10.60	0	2,438	0.00%
2018/06/11	3	10.33	0	0.00	10.40	3	2,359	0.13%
2018/06/08	5	10.20	0	0.00	10.10	5	2,261	0.22%
2018/06/07	1	9.90	0	0.00	9.91	1	2,190	0.05%
2018/06/06	1	10.00	0	0.00	9.90	1	2,158	0.05%
2018/06/05	0	0.00	20	9.60	9.71	-20	2,141	-0.93%
2018/06/04	10	9.56	2	9.57	9.56	8	1,934	0.41%
2018/06/01	0	0.00	1	9.46	9.40	-1	1,942	-0.05%
2018/05/29	0	0.00	5	9.27	9.35	-5	1,893	-0.26%
2018/05/24	0	0.00	5	9.20	9.18	-5	1,863	-0.27%
2018/05/16	5	9.11	0	0.00	9.09	5	1,946	0.26%
2018/05/15	5	9.23	0	0.00	9.21	5	1,960	0.26%
2018/05/08	0	0.00	5	9.54	9.50	-5	2,023	-0.25%
2018/04/24	5	9.50	0	0.00	9.48	5	2,111	0.24%
2018/04/18	5	9.84	0	0.00	9.83	5	2,257	0.22%
2018/04/13	0	0.00	5	10.35	10.10	-5	2,454	-0.20%
2018/04/03	5	9.68	0	0.00	9.70	5	2,664	0.19%
2018/03/30	0	0.00	20	9.92	9.80	-20	2,785	-0.72%
2018/03/29	0	0.00	5	9.93	9.83	-5	2,842	-0.18%
2018/03/27	0	0.00	7	9.72	9.72	-7	2,932	-0.24%
2018/03/23	5	9.43	0	0.00	9.40	5	3,587	0.14%
2018/03/21	5	9.74	0	0.00	9.77	5	3,654	0.14%
2018/03/13	0	0.00	5	9.91	9.85	-5	3,952	-0.13%
2018/03/07	0	0.00	3	9.45	9.48	-3	4,227	-0.07%
2018/02/26	0	0.00	5	9.48	9.50	-5	4,776	-0.10%
2018/02/06	5	9.01	0	0.00	9.05	5	5,226	0.10%
2018/02/05	8	9.98	0	0.00	10.00	8	5,214	0.15%
2018/02/01	5	10.40	0	0.00	10.25	5	5,371	0.09%
2018/01/30	0	0.00	30	10.30	10.40	-30	5,591	-0.54%
2018/01/26	3	10.20	0	0.00	10.20	3	6,009	0.05%
2018/01/25	30	10.20	0	0.00	10.20	30	6,146	0.49%
2018/01/24	2	10.25	0	0.00	10.15	2	6,628	0.03%
2018/01/23	2	10.20	0	0.00	10.15	2	6,663	0.03%
2018/01/22	2	10.15	0	0.00	10.20	2	6,673	0.03%
2018/01/12	10	10.43	0	0.00	10.40	10	6,802	0.15%
2018/01/04	0	0.00	1	10.70	10.65	-1	6,308	-0.02%