金像電 (2368)-統一-嘉義券商分點個股進出

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
234.0
漲跌
▼6.5
漲幅
-2.70%
成交量
25,157張
產業
上市電子零組件類股
1514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	1	240.50	6	236.75	234.00	-5	6,943	-0.07%
2024/12/16	17	241.00	14.8	244.86	240.50	2.2	6,573	0.03%
2024/12/13	0	0.00	4.5	230.56	232.00	-4.5	5,836	-0.08%
2024/12/12	0	0.00	0	228.50	220.50	0	5,381	0.00%
2024/12/11	0	0.00	1.1	213.41	218.00	-1.1	4,877	-0.02%
2024/12/09	0	0.00	0	200.50	204.00	0	4,603	0.00%
2024/12/04	0	0.00	0	196.00	197.00	0	4,545	0.00%
2024/12/03	0	191.50	1	194.00	192.00	-1	4,634	-0.02%
2024/12/02	1	192.50	1	191.50	191.50	0	4,807	0.00%
2024/11/29	0	183.00	0	186.00	185.50	0	4,807	0.00%
2024/11/28	1	181.54	0	0.00	183.50	1	4,800	0.02%
2024/11/27	0	0.00	0	187.00	186.50	0	4,795	0.00%
2024/11/26	1	193.99	1.4	192.64	191.00	-0.4	4,811	-0.01%
2024/11/25	1	194.00	2	194.25	193.00	-1	4,760	-0.02%
2024/11/22	5	193.40	6	194.00	191.00	-1	4,738	-0.02%
2024/11/21	1	188.50	1.2	186.12	188.50	-0.2	4,565	0.00%
2024/11/20	0	0.00	0.5	177.50	175.50	-0.5	4,447	-0.01%
2024/11/15	1	183.00	0	182.50	182.00	1	4,671	0.02%
2024/11/14	1.1	175.47	1	179.00	180.00	0.1	4,698	0.00%
2024/11/13	0.5	173.09	0.5	179.00	177.50	0	4,636	0.00%
2024/11/12	0.4	174.89	0	0.00	172.50	0.4	4,625	0.01%
2024/11/11	0	181.50	0	0.00	180.00	0	4,589	0.00%
2024/11/08	2.1	183.43	0	0.00	181.50	2.1	4,610	0.05%
2024/11/07	0.5	189.01	0	0.00	188.50	0.5	4,627	0.01%
2024/10/30	0	189.00	0	0.00	188.50	0	5,273	0.00%
2024/10/29	0	193.00	0	0.00	194.00	0	5,459	0.00%
2024/10/28	0.1	197.61	0	0.00	195.00	0.1	5,572	0.00%
2024/10/24	0	197.00	0	0.00	198.00	0	5,654	0.00%
2024/10/23	0.2	199.50	0.1	203.00	200.50	0.1	5,705	0.00%
2024/10/21	0	0.00	0	197.50	198.00	0	5,748	0.00%
2024/10/18	0	0.00	0	195.00	191.50	0	5,741	0.00%
2024/10/15	0	189.00	0	0.00	188.50	0	5,966	0.00%
2024/10/11	0	186.50	0	0.00	187.00	0	6,114	0.00%
2024/10/09	0.1	186.00	10	187.50	185.00	-10	6,170	-0.16%
2024/10/08	0	189.38	0	0.00	190.00	0	6,157	0.00%
2024/10/04	0.2	189.68	0	0.00	187.50	0.2	6,443	0.00%
2024/09/30	0	200.83	0	0.00	198.00	0	6,740	0.00%
2024/09/27	0	0.00	1	207.50	204.00	-1	6,913	-0.01%
2024/09/26	0	203.50	1	205.00	203.00	-1	7,185	-0.01%
2024/09/25	1	207.00	0	0.00	207.00	1	7,328	0.01%
2024/09/24	1	199.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	0	0.00	0	203.50	202.00	0	7,589	0.00%
2024/09/09	1	201.50	0	0.00	203.50	1	8,226	0.01%
2024/09/06	1	204.50	0	0.00	204.50	1	8,334	0.01%
2024/09/03	3	218.50	5	219.40	220.00	-2	8,197	-0.02%
2024/09/02	0	211.00	0.3	211.00	209.00	-0.3	7,993	0.00%
2024/08/30	0	0.00	1.4	211.00	211.00	-1.4	7,994	-0.02%
2024/08/29	1.1	212.94	1	212.50	213.50	0.1	8,044	0.00%
2024/08/28	1	209.00	0	0.00	209.00	1	8,055	0.01%
2024/08/26	0	0.00	0	216.50	210.00	0	8,142	0.00%
2024/08/22	0	0.00	1	215.00	211.50	-1	8,229	-0.01%
2024/08/21	1	212.01	0	0.00	213.50	1	8,278	0.01%
2024/08/20	2	216.00	0	0.00	213.50	2	8,350	0.02%
2024/08/16	0	0.00	1	214.00	217.00	-1	8,237	-0.01%
2024/08/14	0	0.00	1	208.50	206.50	-1	8,158	-0.01%
2024/08/13	2	207.50	1	210.00	207.50	1	8,194	0.01%
2024/08/12	1	207.00	0	0.00	207.00	1	8,464	0.01%
2024/08/09	10	213.00	1	209.00	208.00	9	8,525	0.11%
2024/08/08	1	212.00	0	0.00	209.00	1	8,392	0.01%
2024/08/07	1	194.00	1	201.00	207.00	0	8,229	0.00%
2024/08/05	5	191.00	3	187.00	187.00	2	8,269	0.02%
2024/08/02	1.5	216.65	0	0.00	207.50	1.5	8,254	0.02%
2024/08/01	2	228.00	3	230.33	228.00	-1	8,092	-0.01%
2024/07/31	1	217.00	2	221.50	219.50	-1	7,955	-0.01%
2024/07/29	0	210.00	0	0.00	204.00	0	7,855	0.00%
2024/07/26	1	206.00	1	208.50	210.00	0	7,869	0.00%
2024/07/23	3	212.50	0	0.00	212.00	3	7,878	0.04%
2024/07/22	0	204.50	0	0.00	200.00	0	7,871	0.00%
2024/07/19	0.1	205.15	0	0.00	205.50	0.1	7,916	0.00%
2024/07/17	0	0.00	1.3	225.87	224.00	-1.3	8,014	-0.02%
2024/07/16	3	225.17	2.6	224.43	223.50	0.4	8,171	0.01%
2024/07/15	3	219.50	5	224.20	223.50	-2	8,113	-0.02%
2024/07/12	1	217.85	0	0.00	215.00	1	8,065	0.01%
2024/07/11	1	220.50	1	221.00	220.00	0	8,071	0.00%
2024/07/10	0.1	221.00	0	0.00	220.00	0.1	8,158	0.00%
2024/07/09	2.1	223.90	0.1	222.15	224.00	2	8,299	0.02%
2024/07/08	1.1	227.45	2	229.00	227.50	-0.9	8,155	-0.01%
2024/07/05	2	228.25	14	228.57	229.00	-12	8,056	-0.15%
2024/07/04	1	215.00	2	217.75	217.00	-1	7,806	-0.01%
2024/07/03	2	214.25	7.1	214.89	215.00	-5.1	7,776	-0.07%
2024/07/02	16.2	214.73	1	213.02	213.50	15.2	7,685	0.20%
2024/07/01	1	206.51	0	0.00	203.50	1	7,463	0.01%
2024/06/28	1	202.50	1	204.00	207.00	0	7,435	0.00%
2024/06/27	0	197.00	0	0.00	193.00	0	7,250	0.00%
2024/06/26	0	201.00	6	202.50	201.00	-6	7,241	-0.08%
2024/06/24	8	204.64	2	209.47	204.50	6	7,392	0.08%
2024/06/21	1	199.43	0	201.00	200.00	1	7,194	0.01%
2024/06/20	0	195.00	0	193.69	195.50	0	7,139	0.00%
2024/06/19	0.1	190.86	0	0.00	189.50	0.1	7,264	0.00%
2024/06/18	1	194.00	0	0.00	191.00	1	7,290	0.01%
2024/06/17	0	189.50	0	0.00	189.00	0	7,295	0.00%
2024/06/14	0	191.50	0	191.00	192.00	0	7,379	0.00%
2024/06/13	0.3	189.33	1	194.50	188.50	-0.7	7,406	-0.01%
2024/06/12	0.2	194.50	0	192.18	194.50	0.1	7,460	0.00%
2024/06/07	1	194.50	0	0.00	192.00	1	7,698	0.01%
2024/06/05	0	195.88	0	0.00	195.50	0	7,834	0.00%
2024/05/31	1	202.48	0	0.00	199.00	1	8,248	0.01%
2024/05/30	0	0.00	0	206.00	204.00	0	8,261	0.00%
2024/05/29	1	201.52	0	0.00	201.00	1	8,288	0.01%
2024/05/28	1	204.00	0	0.00	202.50	1	8,311	0.01%
2024/05/27	0	0.00	0	206.00	203.50	0	8,295	0.00%
2024/05/24	0	0.00	1	203.01	203.00	-1	8,341	-0.01%
2024/05/23	4	200.01	0	0.00	201.50	4	8,308	0.05%
2024/05/21	0	206.50	0	0.00	203.50	0	8,606	0.00%
2024/05/20	0	0.00	1	206.50	206.50	-1	8,663	-0.01%
2024/05/17	1	206.50	0	0.00	206.50	1	8,772	0.01%
2024/05/16	1	207.50	6	212.50	203.50	-5	8,896	-0.06%
2024/05/15	5	194.50	0	195.00	195.50	5	8,860	0.06%
2024/05/13	0	188.13	0	0.00	187.50	0	9,156	0.00%
2024/05/08	0	0.00	0	195.08	196.50	0	9,192	0.00%
2024/05/07	0	189.00	0	195.00	192.00	0	9,454	0.00%
2024/05/06	0	190.00	0	0.00	190.50	0	9,494	0.00%
2024/05/03	0	194.44	0	0.00	192.00	0	9,481	0.00%
2024/05/02	0	193.68	0	0.00	196.50	0	9,571	0.00%
2024/04/30	0	197.50	0	0.00	197.00	0	9,607	0.00%
2024/04/29	0	198.50	0	0.00	198.00	0	9,648	0.00%
2024/04/24	0	0.00	0.4	196.50	196.50	-0.4	9,812	0.00%
2024/04/23	0	188.00	0	0.00	188.00	0	9,758	0.00%
2024/04/22	0.2	185.70	1	185.00	182.00	-0.8	9,666	-0.01%
2024/04/19	1	202.00	1	194.50	196.00	0	9,531	0.00%
2024/04/17	2	202.25	0	0.00	201.50	2	9,472	0.02%
2024/04/16	1.3	200.46	0	0.00	201.50	1.3	9,455	0.01%
2024/04/15	1	220.09	0	0.00	212.50	1	9,443	0.01%
2024/04/10	1	238.00	0	0.00	230.50	1	9,333	0.01%
2024/04/09	0	0.00	1	238.00	237.00	-1	9,352	-0.01%
2024/04/03	1	233.50	1	239.50	241.00	0	9,259	0.00%
2024/04/02	2	240.03	3	235.67	234.00	-1	9,240	-0.01%
2024/03/29	2	247.00	0	0.00	245.50	2	9,152	0.02%
2024/03/28	1	248.00	1	245.50	244.50	0	9,107	0.00%
2024/03/27	0	0.00	1	254.00	251.00	-1	9,052	-0.01%
2024/03/25	1	252.50	2	248.25	247.50	-1	8,912	-0.01%
2024/03/22	1	248.00	0	0.00	247.50	1	8,866	0.01%
2024/03/15	1	231.00	0	0.00	232.50	1	8,689	0.01%
2024/03/14	1	220.50	0	0.00	220.50	1	8,659	0.01%
2024/03/08	0.1	257.00	2	251.50	249.50	-1.9	8,641	-0.02%
2024/03/07	4	272.75	4	261.99	252.50	0	8,595	0.00%
2024/03/06	0.1	266.50	0	0.00	274.50	0.1	8,335	0.00%
2024/03/05	0.5	261.48	0	0.00	265.50	0.5	8,341	0.01%
2024/03/04	0	0.00	0.4	261.00	259.00	-0.4	8,359	0.00%
2024/03/01	2	262.00	0	0.00	261.50	2	8,322	0.02%
2024/02/27	0.1	252.00	0	0.00	252.50	0.1	8,255	0.00%
2024/02/26	0.1	261.76	0	0.00	261.50	0.1	8,170	0.00%
2024/02/23	1.2	265.75	0	0.00	262.00	1.2	8,128	0.01%
2024/02/22	0	0.00	0.2	253.00	255.50	-0.2	8,003	0.00%
2024/02/20	0	0.00	0.3	255.50	261.50	-0.3	7,793	0.00%
2024/02/16	0	0.00	1	273.02	275.00	-1	7,674	-0.01%
2024/02/05	5	252.10	4	248.51	248.50	1	7,528	0.01%
2024/02/02	1.2	236.97	1	243.00	241.00	0.2	7,755	0.00%
2024/01/31	0	0.00	1	229.00	229.00	-1	7,741	-0.01%
2024/01/30	3	237.00	3	232.49	234.00	0	7,738	0.00%
2024/01/25	0	0.00	1	223.00	222.50	-1	7,651	-0.01%
2024/01/22	1	221.50	3	219.50	222.00	-2	7,580	-0.03%
2024/01/18	1	203.00	0	0.00	200.50	1	7,433	0.01%
2024/01/09	2	199.01	2	197.00	195.50	0	7,541	0.00%
2024/01/08	0	0.00	1	208.50	204.50	-1	7,519	-0.01%
2024/01/05	3	206.34	0	0.00	205.50	3	7,562	0.04%
2023/12/21	0	209.50	0	0.00	210.50	0	8,828	0.00%
2023/12/18	0	0.00	1	216.50	216.00	-1	9,215	-0.01%
2023/12/15	1	214.00	0	0.00	215.50	1	9,288	0.01%
2023/12/13	0.3	225.00	0	0.00	223.50	0.3	9,307	0.00%
2023/12/08	3	240.50	3	239.33	238.00	0	9,317	0.00%
2023/12/07	2	226.75	2	228.50	224.50	0	9,137	0.00%
2023/12/06	2	221.25	2	223.50	223.50	0	9,168	0.00%
2023/12/04	3	229.67	4	226.26	224.00	-1	9,137	-0.01%
2023/11/29	0	0.00	1	225.00	225.00	-1	9,460	-0.01%
2023/11/28	1	220.00	0	0.00	217.50	1	9,624	0.01%
2023/11/22	1	221.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	0	0.00	0	227.00	225.00	0	10,258	0.00%
2023/11/16	0	0.00	0.2	221.00	220.50	-0.2	10,939	0.00%
2023/11/15	1	232.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	0	0.00	2	226.25	232.00	-2	11,656	-0.02%
2023/11/13	2	217.00	6	224.00	217.00	-4	12,092	-0.03%
2023/11/10	10	221.85	5	222.70	220.50	5	12,229	0.04%
2023/11/09	2	211.00	2	211.00	215.00	0	12,137	0.00%
2023/11/08	4	205.88	4	206.75	209.00	0	12,248	0.00%
2023/11/06	0	195.00	0	0.00	197.50	0	12,660	0.00%
2023/11/01	0.2	176.00	0	0.00	177.00	0.2	13,071	0.00%
2023/10/27	1	188.00	0	0.00	186.50	1	13,444	0.01%
2023/10/26	0	189.50	0	0.00	187.00	0	13,636	0.00%
2023/10/24	1	198.97	1	195.00	201.50	0	13,863	0.00%
2023/10/23	0	191.00	0	0.00	192.50	0	13,959	0.00%
2023/10/20	0	0.00	2	191.75	192.50	-2	14,232	-0.01%
2023/10/19	2	197.00	2	199.75	197.50	0	14,457	0.00%
2023/10/18	1	205.97	1	199.50	198.50	0	14,624	0.00%
2023/10/17	0	0.00	4	213.50	207.50	-4	14,675	-0.03%
2023/10/12	0	0.00	1	222.00	223.50	-1	14,832	-0.01%
2023/10/11	0	0.00	2	219.50	218.00	-2	14,997	-0.01%
2023/10/05	7	223.79	1	222.50	222.50	6	15,490	0.04%
2023/10/04	2	214.75	2	219.00	221.00	0	15,730	0.00%
2023/10/03	1	221.50	2	220.00	219.00	-1	15,759	-0.01%
2023/10/02	0	218.00	0	228.50	215.50	0	15,638	0.00%
2023/09/28	0	0.00	1	215.51	219.50	-1	15,485	-0.01%
2023/09/26	2	210.75	2	204.00	204.00	0	15,546	0.00%
2023/09/25	11	218.09	10	216.05	211.00	1	15,739	0.01%
2023/09/22	1	192.50	2	197.00	201.00	-1	15,794	-0.01%
2023/09/18	1	193.50	0	0.00	193.00	1	15,947	0.01%
2023/09/15	0	0.00	1	202.50	203.50	-1	15,915	-0.01%
2023/09/13	1	193.49	4	193.00	194.00	-3	16,324	-0.02%
2023/09/11	1	203.00	1	199.50	199.00	0	16,718	0.00%
2023/09/08	0.1	209.00	0	0.00	208.50	0.1	16,660	0.00%
2023/09/07	1	213.00	1	212.50	209.50	0	16,783	0.00%
2023/09/06	1	216.50	0	0.00	216.50	1	16,895	0.01%
2023/09/01	0	205.00	0	0.00	201.00	0	17,167	0.00%
2023/08/31	0	0.00	0	212.50	215.50	0	17,119	0.00%
2023/08/29	0	0.00	0.2	199.50	201.00	-0.2	17,494	0.00%
2023/08/25	0	0.00	0.1	208.00	207.00	-0.1	17,578	0.00%
2023/08/24	1	225.00	3	217.83	216.50	-2	17,675	-0.01%
2023/08/23	2	208.25	1	204.50	209.00	1	17,478	0.01%
2023/08/22	5.1	203.89	3	201.50	201.50	2.1	17,694	0.01%
2023/08/21	0	0.00	0	205.00	201.50	0	18,190	0.00%
2023/08/18	7	207.57	7	205.29	203.50	0	18,218	0.00%
2023/08/17	2	201.50	6.3	196.26	206.50	-4.3	17,771	-0.02%
2023/08/16	2	185.75	1	186.00	188.00	1	17,637	0.01%
2023/08/11	2	178.75	2	175.79	178.50	0	18,279	0.00%
2023/08/09	3	179.50	5	175.40	179.00	-2	17,778	-0.01%
2023/08/08	4	170.88	4	169.38	172.00	0	17,596	0.00%
2023/08/07	0.1	169.50	0	0.00	168.00	0.1	17,423	0.00%
2023/08/04	0	158.00	0	0.00	158.50	0	17,245	0.00%
2023/08/01	4	165.00	0	0.00	165.00	4	16,979	0.02%
2023/07/31	0	178.50	11	180.55	169.50	-11	16,856	-0.07%
2023/07/28	13	177.65	1	177.00	178.50	12	16,700	0.07%
2023/07/27	1	174.50	2	174.50	176.00	-1	16,663	-0.01%
2023/07/25	0	178.54	1	193.00	177.00	-1	16,360	-0.01%
2023/07/24	7	187.14	5	186.40	188.50	2	16,090	0.01%
2023/07/21	6.2	183.56	6	181.58	181.00	0.2	15,856	0.00%
2023/07/20	1	174.00	1	176.00	175.50	0	15,743	0.00%
2023/07/19	1	171.00	0	0.00	171.50	1	15,678	0.01%
2023/07/18	7	178.29	7	177.43	178.00	0	15,619	0.00%
2023/07/17	1	175.04	0.1	178.00	176.50	0.9	15,444	0.01%
2023/07/14	2	180.75	1	179.50	182.00	1	15,399	0.01%
2023/07/13	4	181.25	6	182.50	180.00	-2	15,223	-0.01%
2023/07/12	1	167.00	3	168.67	170.00	-2	15,013	-0.01%
2023/07/11	5.1	163.72	2	161.50	163.50	3.1	14,816	0.02%
2023/07/10	1	155.00	2	153.00	155.00	-1	14,581	-0.01%
2023/07/07	2	149.25	0	0.00	148.50	2	14,598	0.01%
2023/07/06	1	152.00	0	0.00	149.00	1	14,706	0.01%
2023/07/03	2	153.00	15	149.90	153.00	-13	14,426	-0.09%
2023/06/30	2	143.75	8	143.25	146.00	-6	14,134	-0.04%
2023/06/29	2	138.50	0	0.00	139.00	2	13,829	0.01%
2023/06/28	2	136.75	10	139.30	138.00	-8	13,872	-0.06%
2023/06/27	6	136.33	2.3	135.70	135.00	3.7	13,928	0.03%
2023/06/26	18	139.89	0	0.00	138.50	18	13,986	0.13%
2023/06/20	3	144.50	0	0.00	142.00	3	14,126	0.02%
2023/06/19	2	138.00	2	139.00	140.00	0	14,288	0.00%
2023/06/16	1.3	141.00	5	139.00	139.50	-3.7	14,268	-0.03%
2023/06/15	3	139.83	5	138.10	138.00	-2	14,089	-0.01%
2023/06/14	6	135.17	0	0.00	134.50	6	13,778	0.04%
2023/06/13	2	136.75	0	0.00	136.00	2	13,742	0.01%
2023/06/09	0	0.00	1	141.00	139.00	-1	13,416	-0.01%
2023/06/08	0	0.00	1	134.00	133.00	-1	13,188	-0.01%
2023/06/07	1	135.50	1	135.50	134.50	0	13,041	0.00%
2023/06/06	1	129.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	2	133.75	4	130.63	133.00	-2	12,873	-0.02%
2023/06/02	3	128.50	1	125.00	128.00	2	12,646	0.02%
2023/05/31	0	0.00	4	121.50	122.00	-4	12,268	-0.03%
2023/05/30	1	124.50	4.5	123.94	125.00	-3.5	12,147	-0.03%
2023/05/26	4	124.25	4	122.25	121.50	0	12,263	0.00%
2023/05/25	2	117.00	3	118.99	122.50	-1	11,877	-0.01%
2023/05/24	2	110.49	0	111.50	111.50	2	11,324	0.02%
2023/05/23	5	112.20	4.2	110.86	110.50	0.8	11,271	0.01%
2023/05/22	4	115.13	2	113.50	113.50	2	11,155	0.02%
2023/05/19	12	110.79	15	111.83	113.50	-3	10,654	-0.03%
2023/05/18	5	101.90	6	102.30	103.50	-1	9,916	-0.01%
2023/05/17	1	94.80	1	98.10	97.90	0	9,528	0.00%
2023/05/16	0	95.70	0	0.00	95.10	0	9,364	0.00%
2023/05/15	0	95.30	0	96.80	96.70	0	9,348	0.00%
2023/05/12	1	93.00	1	94.00	95.50	0	9,433	0.00%
2023/05/10	1	96.00	0	0.00	96.20	1	9,558	0.01%
2023/05/09	0	0.00	1	97.80	97.30	-1	9,660	-0.01%
2023/05/08	2	98.15	1	97.40	97.20	1	9,808	0.01%
2023/05/05	1	97.30	1	98.90	98.10	0	9,896	0.00%
2023/05/04	0	96.30	0	0.00	96.70	0	10,067	0.00%
2023/05/03	0	97.30	0	0.00	96.70	0	10,151	0.00%
2023/04/25	1	98.89	1	96.00	96.40	0	10,097	0.00%
2023/04/24	0	0.00	0	101.64	101.50	0	10,049	0.00%
2023/04/21	1	99.29	1	98.80	98.20	0	10,022	0.00%
2023/04/20	1	99.60	1	100.50	100.00	0	10,003	0.00%
2023/04/19	0	0.00	1	103.50	101.50	-1	10,094	-0.01%
2023/04/18	1	101.00	1	101.50	101.50	0	10,103	0.00%
2023/04/14	0	99.10	0	0.00	99.20	0	10,082	0.00%
2023/04/13	0.2	100.00	1	100.00	99.30	-0.8	10,044	-0.01%
2023/04/12	1	101.50	0	103.00	102.50	1	9,937	0.01%
2023/04/11	0	0.00	0	101.00	103.00	0	9,756	0.00%
2023/04/10	0	0.00	7	96.93	98.80	-7	9,568	-0.07%
2023/04/07	0.1	95.20	2	95.90	95.30	-1.9	9,463	-0.02%
2023/04/06	3	94.30	0	0.00	94.10	3	9,350	0.03%
2023/03/29	0	0.00	3	96.40	96.70	-3	9,142	-0.03%
2023/03/28	0	0.00	5	97.12	97.70	-5	9,014	-0.06%
2023/03/27	1	94.50	12	95.90	98.00	-11	8,784	-0.13%
2023/03/24	1	93.00	21	93.33	94.00	-20	8,744	-0.23%
2023/03/23	0	0.00	12	96.13	93.20	-12	8,620	-0.14%
2023/03/22	17	94.80	13	95.09	95.40	4	8,401	0.05%
2023/03/21	1	92.50	8	91.94	92.50	-7	7,819	-0.09%
2023/03/17	2	87.90	0	0.00	89.50	2	7,608	0.03%
2023/03/16	0	87.80	0	0.00	86.80	0	7,566	0.00%
2023/03/15	2	88.40	0	0.00	88.20	2	7,605	0.03%
2023/03/10	9	87.74	0	0.00	87.70	9	7,646	0.12%
2023/03/09	22	89.51	1	89.70	89.40	21	7,705	0.27%
2023/03/08	13	92.55	7	93.16	92.50	6	7,507	0.08%
2023/03/07	1	92.50	5	92.52	93.00	-4	7,641	-0.05%
2023/03/02	4	89.85	1	90.20	89.90	3	7,714	0.04%
2023/03/01	0	0.00	1	92.50	90.80	-1	7,713	-0.01%
2023/02/24	0	0.00	14	90.91	92.10	-14	7,631	-0.18%
2023/02/22	0	0.00	1	87.10	87.10	-1	7,565	-0.01%
2023/02/21	0	0.00	1	88.80	88.60	-1	7,570	-0.01%
2023/02/20	7	89.11	1	89.20	88.50	6	7,537	0.08%
2023/02/16	0	87.90	0	0.00	88.10	0	7,570	0.00%
2023/02/15	1	86.90	1	87.50	87.10	0	7,865	0.00%
2023/02/14	0.2	87.30	0	0.00	86.50	0.2	8,028	0.00%
2023/02/13	1.4	86.01	0	0.00	86.50	1.4	8,196	0.02%
2023/02/10	2.4	85.30	0	0.00	85.10	2.4	8,434	0.03%
2023/02/09	5	86.58	0	0.00	86.90	5	8,363	0.06%
2023/02/08	5	87.50	0	0.00	87.80	5	8,250	0.06%
2023/02/07	5	88.10	0	88.10	88.00	5	8,254	0.06%
2023/02/06	2	90.55	0	0.00	89.50	2	8,203	0.02%
2023/02/03	2	93.75	9	93.82	93.40	-7	8,194	-0.09%
2023/02/02	0	0.00	6.3	92.84	93.50	-6.3	8,215	-0.08%
2023/02/01	3	88.30	0	0.00	89.10	3	8,135	0.04%
2023/01/31	2	86.25	0	0.00	87.30	2	8,206	0.02%
2023/01/30	1	88.10	0	0.00	88.00	1	8,258	0.01%
2023/01/17	2	88.00	1	88.10	88.00	1	8,342	0.01%
2023/01/16	1	88.40	0	0.00	88.70	1	8,462	0.01%
2023/01/12	2	88.70	0	0.00	88.60	2	8,742	0.02%
2023/01/11	1	92.90	3	92.20	90.90	-2	8,825	-0.02%
2023/01/10	1	91.00	7.3	92.08	91.80	-6.3	8,935	-0.07%
2023/01/05	2	85.21	0	0.00	85.20	2	9,816	0.02%
2023/01/04	2	86.90	0	0.00	87.00	2	9,979	0.02%
2022/12/30	0.3	88.03	1	87.80	86.80	-0.7	10,259	-0.01%
2022/12/28	3.3	86.02	0	0.00	85.80	3.3	10,960	0.03%
2022/12/26	0	0.00	1	89.50	89.00	-1	11,494	-0.01%
2022/12/23	3	87.93	0	0.00	88.40	3	11,992	0.03%
2022/12/22	4	89.80	0	0.00	89.40	4	12,229	0.03%
2022/12/21	2	91.70	0	0.00	90.20	2	12,393	0.02%
2022/12/20	4	93.35	0	0.00	91.80	4	12,656	0.03%
2022/12/19	2	95.40	0	0.00	95.10	2	12,955	0.02%
2022/12/16	0	93.20	0	0.00	95.70	0	13,483	0.00%
2022/12/12	1	95.60	1	95.00	95.50	0	14,126	0.00%
2022/12/09	1	96.00	0	0.00	95.50	1	14,169	0.01%
2022/12/06	0	0.00	0.1	97.90	97.90	-0.1	14,235	0.00%
2022/12/05	0	0.00	1	98.50	98.30	-1	14,275	-0.01%
2022/12/02	1	100.00	19	100.00	99.10	-18	14,301	-0.13%
2022/12/01	0	0.00	1	100.00	100.50	-1	14,353	-0.01%
2022/11/30	2	97.60	0	0.00	97.50	2	14,355	0.01%
2022/11/29	2	97.95	1.2	97.75	97.50	0.8	14,502	0.01%
2022/11/25	1	98.90	1	101.00	100.00	0	14,421	0.00%
2022/11/21	0	0.00	2	99.90	98.50	-2	14,571	-0.01%
2022/11/18	1	96.90	0	0.00	97.10	1	14,534	0.01%
2022/11/16	3	96.90	3	95.67	96.80	0	14,513	0.00%
2022/11/15	0	0.00	1	96.80	95.60	-1	14,608	-0.01%
2022/11/14	3	97.63	3	96.90	97.30	0	14,948	0.00%
2022/11/11	4	94.93	3	94.47	94.00	1	15,166	0.01%
2022/11/10	1	94.10	2	93.25	94.00	-1	15,028	-0.01%
2022/11/09	0	0.00	0.6	92.30	92.00	-0.6	15,278	0.00%
2022/11/08	1	92.20	0	91.13	89.20	1	15,431	0.01%
2022/11/07	0	0.00	0	88.60	87.60	0	15,185	0.00%
2022/11/03	0	87.30	6	87.60	87.80	-6	15,102	-0.04%
2022/11/01	0	0.00	1	86.89	86.50	-1	15,093	-0.01%
2022/10/31	1	83.70	2	85.20	85.60	-1	14,949	-0.01%
2022/10/28	2	82.05	4	82.78	82.10	-2	14,853	-0.01%
2022/10/27	2	79.96	1	79.90	81.50	1	14,807	0.01%
2022/10/26	2	77.59	1	77.00	76.90	1	14,684	0.01%
2022/10/25	2.1	79.27	0	0.00	78.40	2.1	14,672	0.01%
2022/10/21	2	80.60	0	0.00	79.90	2	14,848	0.01%
2022/10/20	4	80.53	3	80.57	82.30	1	14,883	0.01%
2022/10/19	2	84.40	2	83.00	83.00	0	14,935	0.00%
2022/10/18	3.1	84.98	2	83.50	83.00	1.1	15,190	0.01%
2022/10/17	2.1	82.17	0	0.00	84.60	2.1	15,263	0.01%
2022/10/14	1	89.90	1	91.20	88.00	0	15,056	0.00%
2022/10/13	1	93.00	1	91.90	88.80	0	14,846	0.00%
2022/10/12	0	0.00	1	89.20	90.50	-1	14,838	-0.01%
2022/10/11	2	84.80	2	85.70	85.10	0	15,139	0.00%
2022/10/07	1	94.00	1	95.80	91.50	0	15,242	0.00%
2022/10/06	0.1	94.80	0	0.00	94.80	0.1	15,505	0.00%
2022/10/05	2	95.00	2	95.60	94.60	0	15,616	0.00%
2022/10/04	2	93.30	2	94.00	92.90	0	15,765	0.00%
2022/09/30	1.5	88.97	3.9	90.18	92.80	-2.4	15,691	-0.02%
2022/09/29	3	87.70	1.1	87.87	86.00	1.9	15,337	0.01%
2022/09/28	1	91.00	0	0.00	89.20	1	15,337	0.01%
2022/09/27	2.1	93.71	1	94.40	94.00	1.1	15,426	0.01%
2022/09/26	3	96.23	3	98.17	97.00	0	15,254	0.00%
2022/09/23	2	103.00	2	96.32	102.00	0	15,044	0.00%
2022/09/22	2	94.05	2.6	93.69	95.00	-0.6	14,706	0.00%
2022/09/21	0	0.00	3	92.53	93.70	-3	14,786	-0.02%
2022/09/20	1	89.60	8.9	90.86	91.10	-7.9	14,894	-0.05%
2022/09/19	0	0.00	0	90.00	88.10	0	15,034	0.00%
2022/09/06	2	77.80	0	0.00	77.70	2	15,220	0.01%
2022/08/30	0	0.00	2	81.95	82.10	-2	18,237	-0.01%
2022/08/29	2	80.40	0	0.00	80.50	2	18,158	0.01%
2022/08/23	0	0.00	5	82.10	82.30	-5	18,000	-0.03%
2022/08/22	5	83.78	2	82.35	82.10	3	18,094	0.02%
2022/08/18	1	80.90	1	83.40	83.00	0	18,263	0.00%
2022/08/17	0	0.00	1	83.20	82.70	-1	18,257	-0.01%
2022/08/12	1	78.60	0	0.00	78.60	1	18,131	0.01%
2022/08/11	0	0.00	2	79.90	79.00	-2	18,111	-0.01%
2022/08/10	0	79.30	7	79.86	79.30	-7	18,135	-0.04%
2022/08/09	2	73.00	4.1	77.12	77.50	-2.1	17,820	-0.01%
2022/08/08	2	71.70	0	0.00	73.90	2	17,699	0.01%
2022/08/05	4	72.22	4	71.85	72.00	0	17,868	0.00%
2022/08/04	8	74.14	1	72.50	72.00	7	17,561	0.04%
2022/08/03	0	0.00	10	81.14	79.90	-10	17,371	-0.06%
2022/07/29	1	82.40	0	0.00	81.30	1	17,828	0.01%
2022/07/28	1	81.20	0	0.00	81.30	1	18,013	0.01%
2022/07/26	0	0.00	2	81.60	80.60	-2	17,962	-0.01%
2022/07/22	0	0.00	2	83.30	83.20	-2	18,249	-0.01%
2022/07/21	24	82.06	0	82.90	82.70	24	18,378	0.13%
2022/07/20	6	82.13	8	82.46	82.00	-2	18,350	-0.01%
2022/07/19	0	0.00	2	80.30	79.30	-2	18,343	-0.01%
2022/07/18	4	78.80	21	77.42	78.60	-17	18,432	-0.09%
2022/07/15	21.5	78.77	6	78.07	78.10	15.5	18,611	0.08%
2022/07/14	0	0.00	13	74.42	78.00	-13	18,439	-0.07%
2022/07/13	0	72.90	1	74.00	72.80	-1	18,099	-0.01%
2022/07/12	2	70.30	3	70.13	69.30	-1	17,954	-0.01%
2022/07/11	0	0.00	3	72.40	73.00	-3	17,971	-0.02%
2022/07/08	21	72.02	20	72.06	72.00	1	17,874	0.01%
2022/07/07	2	67.05	14	66.61	69.60	-12	17,515	-0.07%
2022/07/06	9	67.31	8	66.59	67.80	1	17,041	0.01%
2022/07/05	7	67.49	4	66.40	66.70	3	16,886	0.02%
2022/07/04	8	66.37	5	66.82	67.80	3	16,571	0.02%
2022/07/01	5	69.76	1	73.60	68.50	4	16,229	0.02%
2022/06/30	7	76.87	26	77.66	76.10	-19	15,884	-0.12%
2022/06/29	3	84.80	0	0.00	84.50	3	15,899	0.02%
2022/06/28	20	85.75	3	84.70	84.50	17	15,979	0.11%
2022/06/24	4	84.30	0	0.00	83.00	4	16,060	0.02%
2022/06/23	2	81.15	2	80.40	79.50	0	15,859	0.00%
2022/06/21	3.2	80.85	3	80.07	80.90	0.2	15,950	0.00%
2022/06/20	3	78.80	2	80.15	78.00	1	16,223	0.01%
2022/06/17	4	79.85	1	80.30	79.70	3	16,427	0.02%
2022/06/16	0	0.00	0.1	85.60	83.10	-0.1	16,176	0.00%
2022/06/15	3	90.07	9	89.20	87.60	-6	16,094	-0.04%
2022/06/14	6	89.50	10	90.19	91.00	-4	15,995	-0.03%
2022/06/13	7	93.60	6	92.60	93.70	1	15,559	0.01%
2022/06/10	12	88.19	14.2	90.67	92.90	-2.2	14,723	-0.01%
2022/06/09	1	83.00	2.2	83.01	84.50	-1.2	13,433	-0.01%
2022/06/08	1	80.60	0	0.00	79.80	1	13,093	0.01%
2022/06/02	15	80.93	0	0.00	81.10	15	13,452	0.11%
2022/06/01	2	81.30	3	82.33	81.00	-1	13,610	-0.01%
2022/05/31	1	81.00	2	81.10	81.30	-1	13,574	-0.01%
2022/05/30	0	0.00	22	80.15	80.90	-22	13,569	-0.16%
2022/05/27	6	77.73	3	77.77	77.60	3	13,579	0.02%
2022/05/26	4.5	77.15	0	0.00	76.10	4.5	13,660	0.03%
2022/05/25	3	79.80	1	79.60	79.80	2	13,603	0.01%
2022/05/24	3	80.37	36	80.04	79.40	-33	13,724	-0.24%
2022/05/23	1	81.90	1	82.60	81.90	0	13,716	0.00%
2022/05/20	1	82.20	1	82.70	81.60	0	13,890	0.00%
2022/05/18	2	85.60	2	86.50	85.40	0	14,076	0.00%
2022/05/16	4	86.18	4	86.73	86.10	0	14,156	0.00%
2022/05/13	0	0.00	1.1	85.14	85.50	-1.1	14,000	-0.01%
2022/05/10	0	80.60	0	0.00	82.00	0	13,907	0.00%
2022/05/06	0	81.70	0	0.00	81.80	0	14,152	0.00%
2022/05/05	0	0.00	1	87.20	85.00	-1	14,313	-0.01%
2022/05/04	4	84.38	0	0.00	84.70	4	14,319	0.03%
2022/05/03	0	0.00	0	83.70	83.60	0	14,642	0.00%
2022/04/29	2	85.65	4	83.48	83.00	-2	14,949	-0.01%
2022/04/28	0	0.00	3	84.33	84.40	-3	15,188	-0.02%
2022/04/27	7	80.53	4	81.10	82.20	3	15,409	0.02%
2022/04/26	3	80.00	0	0.00	78.90	3	15,952	0.02%
2022/04/25	1	79.90	0	0.00	78.20	1	17,592	0.01%
2022/04/22	1	86.43	0	0.00	83.20	1	18,309	0.01%
2022/04/21	36	85.20	4	88.13	88.60	32	18,150	0.18%
2022/04/20	1	83.30	3	83.30	83.90	-2	17,843	-0.01%
2022/04/15	2	81.35	1	83.20	80.40	1	17,699	0.01%
2022/04/14	1	83.60	0	0.00	84.70	1	17,725	0.01%
2022/04/11	1	81.12	1	83.60	80.60	0	18,185	0.00%
2022/04/08	3	84.10	0	0.00	84.30	3	18,338	0.02%
2022/04/07	1	85.57	0	0.00	83.70	1	18,264	0.01%
2022/04/01	0	0.00	5	89.43	88.10	-5	18,349	-0.03%
2022/03/31	1	85.12	1	87.00	85.00	0	18,987	0.00%
2022/03/30	1	87.50	9	87.03	87.50	-8	19,497	-0.04%
2022/03/29	1	85.00	2	84.70	84.90	-1	19,574	-0.01%
2022/03/28	0	0.00	0.1	84.00	84.10	-0.1	19,911	0.00%
2022/03/25	0	0.00	1	85.00	84.30	-1	20,157	0.00%
2022/03/24	2	83.70	1	84.10	84.60	1	19,981	0.01%
2022/03/23	0	0.00	2.1	84.78	84.00	-2.1	19,952	-0.01%
2022/03/22	5	83.12	20	82.26	83.20	-15	19,614	-0.08%
2022/03/21	0	0.00	6	81.50	81.10	-6	19,165	-0.03%
2022/03/18	0	0.00	9	79.83	80.20	-9	19,076	-0.05%
2022/03/17	1	73.90	1	77.80	78.00	0	18,924	0.00%
2022/03/16	4	73.64	1	72.70	72.70	3	18,806	0.02%
2022/03/11	3	77.27	1	78.00	77.50	2	19,096	0.01%
2022/03/10	1	77.50	1	78.00	77.40	0	19,112	0.00%
2022/03/09	5	73.96	2	74.95	74.50	3	19,083	0.02%
2022/03/08	2	75.20	2	76.20	73.00	0	19,352	0.00%
2022/03/07	5	76.16	0	0.00	75.90	5	19,490	0.03%
2022/03/04	12	80.54	11	81.81	79.90	1	19,604	0.01%
2022/03/03	12	81.28	0	0.00	81.20	12	19,587	0.06%
2022/03/02	5	81.98	2	81.70	82.00	3	19,606	0.02%
2022/03/01	1	84.10	18	82.86	83.00	-17	19,523	-0.09%
2022/02/25	13	80.91	3	81.80	80.70	10	19,416	0.05%
2022/02/24	3	81.03	14	82.66	80.90	-11	19,268	-0.06%
2022/02/23	5	81.22	5.1	81.33	82.60	-0.1	19,255	0.00%
2022/02/22	2	80.85	2	80.90	79.10	0	19,533	0.00%
2022/02/21	22	81.84	4	83.68	81.50	18	19,734	0.09%
2022/02/18	3	81.60	3	81.97	82.30	0	19,605	0.00%
2022/02/17	7	82.84	6	82.63	81.70	1	19,788	0.01%
2022/02/16	16	82.26	4	82.50	82.20	12	20,081	0.06%
2022/02/15	5	79.78	3	81.30	79.70	2	20,243	0.01%
2022/02/14	5	80.90	5.1	80.73	80.90	-0.1	20,233	0.00%
2022/02/11	5	80.56	5	81.14	80.50	0	20,318	0.00%
2022/02/10	1	80.30	10.2	81.50	80.30	-9.2	20,465	-0.04%
2022/02/09	1	81.00	8	81.71	82.00	-7	20,238	-0.03%
2022/02/08	10	80.85	7	81.24	82.30	3	20,134	0.01%
2022/02/07	4	79.28	7	78.39	79.20	-3	20,136	-0.01%
2022/01/26	5.4	75.21	5	75.26	75.30	0.4	19,988	0.00%
2022/01/25	11	76.81	3	78.77	74.60	8	20,253	0.04%
2022/01/24	20	78.36	11	78.55	78.40	9	19,943	0.05%
2022/01/21	5	80.90	6	80.15	79.80	-1	19,748	-0.01%
2022/01/20	3	85.73	0	0.00	84.20	3	19,449	0.02%
2022/01/19	2	86.70	13	85.21	88.50	-11	19,270	-0.06%
2022/01/18	3	84.37	27.2	85.22	86.50	-24.2	18,766	-0.13%
2022/01/17	0	0.00	10	80.46	81.90	-10	17,478	-0.06%
2022/01/13	1	73.90	1	73.20	73.40	0	17,029	0.00%
2022/01/11	2	72.60	0	0.00	73.00	2	17,225	0.01%
2022/01/10	3	73.63	0	0.00	74.40	3	17,230	0.02%
2022/01/07	2	73.00	1	74.60	73.80	1	17,320	0.01%
2022/01/06	2	76.00	0	0.00	75.70	2	17,216	0.01%
2022/01/05	9	78.94	6	78.50	76.90	3	17,223	0.02%
2022/01/04	33	80.07	15	79.43	79.80	18	17,119	0.11%
2022/01/03	6	77.62	8	78.69	78.40	-2	17,047	-0.01%
2021/12/30	2	77.30	2	76.05	76.00	0	17,006	0.00%
2021/12/28	33	75.58	1	77.30	75.30	32	17,376	0.18%
2021/12/27	9	78.34	0	0.00	76.80	9	17,290	0.05%
2021/12/24	1	77.80	8	79.43	79.50	-7	16,521	-0.04%
2021/12/23	2	78.40	3	77.53	76.10	-1	16,079	-0.01%
2021/12/22	12	76.24	23.1	76.57	76.80	-11.1	16,097	-0.07%
2021/12/21	1	74.20	9	74.36	74.80	-8	16,350	-0.05%
2021/12/20	2	72.00	1	71.70	72.10	1	16,748	0.01%
2021/12/17	2	73.10	1	71.80	71.80	1	17,353	0.01%
2021/12/15	1	71.20	2	70.55	71.20	-1	18,797	-0.01%
2021/12/14	3	69.80	1	71.10	69.70	2	19,915	0.01%
2021/12/13	3	70.87	10	70.80	70.80	-7	19,967	-0.04%
2021/12/10	4	71.83	1	72.00	71.80	3	20,003	0.01%
2021/12/09	16	74.06	6	74.57	71.80	10	20,153	0.05%
2021/12/08	1	71.80	1.3	71.90	71.70	-0.3	20,243	0.00%
2021/12/07	2	71.60	5	71.30	71.40	-3	20,510	-0.01%
2021/12/06	0	0.00	30	71.90	71.50	-30	20,847	-0.14%
2021/12/03	0	0.00	1	73.40	73.10	-1	21,083	0.00%
2021/12/02	1	73.50	8	75.44	73.40	-7	21,248	-0.03%
2021/12/01	0	0.00	4	74.15	74.80	-4	21,001	-0.02%
2021/11/30	2	72.00	3	72.50	71.90	-1	20,871	0.00%
2021/11/26	11	69.72	0	0.00	68.60	11	21,168	0.05%
2021/11/25	0	70.80	0	0.00	70.60	0	21,544	0.00%
2021/11/24	4	69.95	1	71.00	71.70	3	21,825	0.01%
2021/11/23	3	70.67	1	70.70	69.50	2	22,059	0.01%
2021/11/22	4	71.45	4	71.50	71.20	0	22,250	0.00%
2021/11/19	5	72.89	1	72.00	72.00	4	22,468	0.02%
2021/11/18	16	76.59	15	75.31	74.30	1	22,692	0.00%
2021/11/17	0	0.00	76	75.73	76.60	-76	22,937	-0.33%
2021/11/16	0	0.00	11	77.00	76.10	-11	23,234	-0.05%
2021/11/15	11	75.88	0	0.00	77.10	11	23,129	0.05%
2021/11/12	77	72.24	13.1	72.77	72.90	63.9	22,814	0.28%
2021/11/11	9	70.66	2	69.75	70.30	7	22,494	0.03%
2021/11/10	1	69.20	0	0.00	69.30	1	22,421	0.00%
2021/11/09	0	0.00	1	71.10	71.40	-1	22,333	0.00%
2021/11/08	0	0.00	91	69.28	68.90	-91	22,056	-0.41%
2021/11/05	90	71.59	3	70.20	69.80	87	22,045	0.39%
2021/11/04	1	70.50	5	71.38	70.50	-4	21,995	-0.02%
2021/11/03	2	69.10	0	0.00	69.20	2	21,721	0.01%
2021/11/02	7	68.24	16.5	69.08	68.70	-9.5	21,595	-0.04%
2021/11/01	27	67.00	0	0.00	66.80	27	21,179	0.13%
2021/10/29	2	66.35	2	66.95	66.40	0	21,456	0.00%
2021/10/28	1	66.10	11	66.65	66.10	-10	21,356	-0.05%
2021/10/26	3	67.33	0	0.00	66.10	3	21,051	0.01%
2021/10/25	0.2	67.32	0	0.00	67.60	0.2	20,900	0.00%
2021/10/22	1	68.70	6	67.98	69.50	-5	20,581	-0.02%
2021/10/21	0.2	64.80	0	0.00	65.40	0.2	20,217	0.00%
2021/10/20	2	65.20	1	66.10	65.60	1	20,230	0.00%
2021/10/19	1	65.20	3	66.00	65.20	-2	20,243	-0.01%
2021/10/12	1	67.10	0	0.00	66.50	1	20,602	0.00%
2021/10/08	1	68.80	6	67.47	67.20	-5	20,877	-0.02%
2021/10/07	1	65.90	3	65.57	66.20	-2	20,748	-0.01%
2021/10/06	1.2	63.87	0	0.00	61.90	1.2	20,929	0.01%
2021/10/04	1	63.20	0	0.00	61.10	1	21,377	0.00%
2021/10/01	6	64.03	2	63.00	62.00	4	21,852	0.02%
2021/09/30	1	64.40	0	0.00	65.00	1	22,125	0.00%
2021/09/29	4	65.78	0	0.00	64.40	4	22,091	0.02%
2021/09/28	6	66.98	2	65.75	68.30	4	21,963	0.02%
2021/09/27	16	68.31	1	68.60	67.80	15	21,377	0.07%
2021/09/24	14	74.04	0	0.00	73.20	14	20,841	0.07%
2021/09/23	10	75.84	11	77.10	75.20	-1	20,504	0.00%
2021/09/22	0	0.00	1	72.00	74.00	-1	19,655	-0.01%
2021/09/17	2	71.60	12.1	72.99	74.00	-10.1	19,780	-0.05%
2021/09/16	1	67.80	1	68.00	68.10	0	19,538	0.00%
2021/09/14	2	67.30	0	0.00	67.10	2	21,067	0.01%
2021/09/13	5.1	67.53	3	67.53	66.80	2.1	21,772	0.01%
2021/09/10	3	70.37	5	70.62	71.40	-2	22,090	-0.01%
2021/09/09	1	67.00	3	68.87	69.00	-2	22,192	-0.01%
2021/09/08	5	64.66	1	66.70	63.40	4	21,866	0.02%
2021/09/07	3	68.10	2	68.40	67.50	1	21,743	0.00%
2021/09/02	1	74.80	0	0.00	71.80	1	22,925	0.00%
2021/09/01	5	72.84	3	71.90	73.90	2	22,892	0.01%
2021/08/31	4	71.15	5	72.60	73.50	-1	22,774	0.00%
2021/08/30	1	69.00	1	70.00	70.20	0	22,515	0.00%
2021/08/27	1.1	68.82	1	69.20	67.00	0.1	22,888	0.00%
2021/08/26	2	70.95	2	72.50	71.00	0	22,684	0.00%
2021/08/25	7	72.87	4	72.20	73.60	3	22,699	0.01%
2021/08/24	3	72.00	3	72.33	71.90	0	22,793	0.00%
2021/08/23	4	67.60	4	68.60	68.40	0	22,466	0.00%
2021/08/20	0	0.00	3	68.17	68.30	-3	21,927	-0.01%
2021/08/18	0	0.00	1	59.20	64.20	-1	21,563	0.00%
2021/08/17	2	60.90	0	0.00	58.40	2	21,806	0.01%
2021/08/16	2	61.80	0	0.00	61.80	2	21,904	0.01%
2021/08/13	0	0.00	1	63.10	63.00	-1	22,091	0.00%
2021/08/06	2	71.70	0	0.00	72.00	2	23,356	0.01%
2021/08/05	10	72.00	10	71.60	71.60	0	23,597	0.00%
2021/08/04	1	75.90	0	0.00	72.90	1	23,730	0.00%
2021/08/03	2	73.00	2	73.30	72.80	0	23,608	0.00%
2021/08/02	0	0.00	2	72.50	72.60	-2	23,615	-0.01%
2021/07/30	0	0.00	2	73.50	71.50	-2	23,555	-0.01%
2021/07/29	3	72.50	5	73.38	72.50	-2	23,566	-0.01%
2021/07/28	3	69.60	3	70.87	72.20	0	23,539	0.00%
2021/07/27	4	72.55	0	0.00	73.00	4	23,608	0.02%
2021/07/26	0	0.00	7	75.10	75.80	-7	23,587	-0.03%
2021/07/23	2	73.60	2	75.00	73.70	0	23,536	0.00%
2021/07/22	13	76.66	11	75.65	75.60	2	23,612	0.01%
2021/07/21	1	74.20	22	74.31	74.00	-21	23,653	-0.09%
2021/07/20	8	74.09	7	74.34	74.90	1	23,966	0.00%
2021/07/19	16	76.48	2	76.50	75.50	14	24,015	0.06%
2021/07/16	2	77.80	1	75.90	77.40	1	23,986	0.00%
2021/07/15	0	0.00	13	77.69	77.90	-13	23,945	-0.05%
2021/07/14	3	79.90	10	79.40	80.10	-7	23,673	-0.03%
2021/07/13	11	81.55	15	80.86	79.50	-4	23,558	-0.02%
2021/07/12	25	78.39	16	79.50	80.00	9	23,234	0.04%
2021/07/09	9	78.44	7	77.30	77.10	2	22,821	0.01%
2021/07/08	8	74.63	39	74.34	77.90	-31	22,565	-0.14%
2021/07/07	79	72.54	120	72.99	71.50	-41	22,038	-0.19%	大賣/
2021/07/06	26	69.38	58	70.13	70.50	-32	21,536	-0.15%
2021/07/05	50	69.21	32	69.48	69.00	18	21,469	0.08%
2021/07/02	19	66.63	17	67.20	67.30	2	21,371	0.01%
2021/07/01	29	66.28	25	66.88	66.90	4	21,323	0.02%
2021/06/30	60	67.77	14	68.63	66.90	46	21,245	0.22%
2021/06/29	56	67.73	50	68.34	68.60	6	21,157	0.03%
2021/06/28	56	68.63	10	69.63	68.50	46	20,979	0.22%
2021/06/25	7	69.60	9	69.92	67.50	-2	20,524	-0.01%
2021/06/24	8	65.54	7	66.44	66.60	1	19,750	0.01%
2021/06/23	3	65.60	17	67.07	67.30	-14	18,688	-0.07%
2021/06/22	16	63.39	6	65.00	61.20	10	18,167	0.06%
2021/06/21	6	59.93	6	61.00	62.20	0	17,304	0.00%
2021/06/18	3	61.00	4	59.10	58.20	-1	16,717	-0.01%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	0	0.00	1	59.00	58.90	-1	16,350	-0.01%
2021/06/11	3	59.50	3	58.70	58.70	0	16,170	0.00%
2021/06/10	3	60.40	14	59.94	61.50	-11	15,582	-0.07%
2021/06/09	2	56.70	0	0.00	57.00	2	14,780	0.01%
2021/06/08	3	57.73	6	57.83	58.00	-3	14,714	-0.02%
2021/06/07	1	54.60	1	55.60	57.10	0	14,632	0.00%
2021/06/04	8	58.18	28	59.38	55.60	-20	14,561	-0.14%
2021/06/03	4	57.58	14	57.44	57.60	-10	14,382	-0.07%
2021/06/02	7	57.04	6	57.58	57.40	1	15,129	0.01%
2021/06/01	12	57.03	3	56.93	57.10	9	15,199	0.06%
2021/05/31	0	0.00	27	54.72	55.20	-27	15,227	-0.18%
2021/05/28	2	53.00	1	52.50	53.10	1	15,469	0.01%
2021/05/27	11	52.14	5	52.30	52.50	6	15,987	0.04%
2021/05/26	29	53.03	11	53.20	53.10	18	16,018	0.11%
2021/05/25	2	53.50	23	54.35	53.70	-21	16,292	-0.13%
2021/05/24	1	52.00	13	52.16	52.40	-12	16,165	-0.07%
2021/05/21	4	50.58	7	51.61	51.00	-3	16,101	-0.02%
2021/05/20	7	50.85	10	49.30	49.15	-3	16,063	-0.02%
2021/05/19	28	50.01	7	50.86	50.80	21	16,355	0.13%
2021/05/18	35	49.44	26	51.28	50.50	9	16,269	0.06%
2021/05/17	1	45.95	18	47.44	48.25	-17	16,002	-0.11%
2021/05/14	1	46.25	3	46.17	45.90	-2	15,709	-0.01%
2021/05/13	2	41.30	0	0.00	43.85	2	15,454	0.01%
2021/05/12	1	44.05	1	41.85	41.85	0	15,261	0.00%
2021/05/11	12	46.83	1	45.90	46.50	11	15,083	0.07%
2021/05/10	1	50.20	0	0.00	51.00	1	14,954	0.01%
2021/05/04	6	50.12	0	0.00	48.60	6	15,717	0.04%
2021/05/03	5	52.96	20	53.08	52.40	-15	15,715	-0.10%
2021/04/29	0	0.00	1	54.80	54.90	-1	15,787	-0.01%
2021/04/28	2	55.60	15	54.60	54.40	-13	15,954	-0.08%
2021/04/27	4	55.60	30	55.80	55.20	-26	16,104	-0.16%
2021/04/26	0	0.00	2	58.05	57.60	-2	16,107	-0.01%
2021/04/23	10	54.90	19	56.63	56.80	-9	16,313	-0.06%
2021/04/22	0	0.00	23	55.10	54.50	-23	17,306	-0.13%
2021/04/21	3	55.97	11	56.30	55.80	-8	18,548	-0.04%
2021/04/20	0	0.00	21	54.95	55.60	-21	18,986	-0.11%
2021/04/19	1	54.80	1	55.10	55.00	0	19,073	0.00%
2021/04/15	2	53.15	2	52.15	53.30	0	19,540	0.00%
2021/04/14	5	52.42	1	52.30	52.10	4	20,165	0.02%
2021/04/13	2	54.90	0	0.00	53.30	2	20,424	0.01%
2021/04/09	5	55.84	5	55.98	55.60	0	20,790	0.00%
2021/04/07	3	55.10	0	0.00	55.20	3	20,671	0.01%
2021/04/06	1	54.90	3	55.03	55.00	-2	20,774	-0.01%
2021/04/01	20	56.30	16	55.96	55.10	4	20,871	0.02%
2021/03/31	20	55.89	18	55.92	56.20	2	20,914	0.01%
2021/03/30	4	54.70	1	55.00	55.20	3	20,906	0.01%
2021/03/29	4	54.83	0	0.00	54.70	4	21,165	0.02%
2021/03/26	4	54.98	12	54.82	55.00	-8	21,781	-0.04%
2021/03/25	1	54.90	0	0.00	54.90	1	22,481	0.00%
2021/03/24	8	55.30	5	55.26	55.80	3	23,017	0.01%
2021/03/23	18	55.76	14	55.44	55.20	4	24,177	0.02%
2021/03/22	2	54.00	0	0.00	54.50	2	25,564	0.01%
2021/03/19	3	54.70	0	0.00	54.90	3	26,379	0.01%
2021/03/18	1	55.40	0	0.00	55.40	1	26,682	0.00%
2021/03/17	14	55.41	10	55.20	55.20	4	26,843	0.01%
2021/03/16	2	56.15	1	56.30	56.00	1	26,959	0.00%
2021/03/15	1	56.40	1	56.60	56.60	0	27,473	0.00%
2021/03/12	2	57.35	0	0.00	56.80	2	28,315	0.01%
2021/03/11	2	56.25	2	56.25	57.20	0	28,314	0.00%
2021/03/10	23	57.07	26	55.96	55.80	-3	28,369	-0.01%
2021/03/09	37	56.94	31	56.74	56.10	6	28,478	0.02%
2021/03/08	19	58.66	12	58.68	58.50	7	28,130	0.02%
2021/03/05	1	54.90	7	56.34	57.40	-6	27,418	-0.02%
2021/03/04	5	55.52	8	56.83	55.20	-3	27,432	-0.01%
2021/03/03	26	55.33	25	55.90	56.00	1	27,244	0.00%
2021/03/02	5	56.46	17	56.65	56.90	-12	27,361	-0.04%
2021/02/26	3	54.57	1	54.90	54.20	2	27,598	0.01%
2021/02/25	44	56.28	3	57.13	55.90	41	28,817	0.14%
2021/02/24	26	55.53	21	55.90	56.20	5	28,672	0.02%
2021/02/23	15	54.67	2	54.85	54.60	13	28,567	0.05%
2021/02/22	5	55.42	11	54.92	55.30	-6	29,133	-0.02%
2021/02/19	25	55.38	6	55.45	55.20	19	29,472	0.06%
2021/02/18	11	54.75	6	55.07	54.70	5	29,370	0.02%
2021/02/17	1	55.50	5	55.78	55.10	-4	29,266	-0.01%
2021/02/05	1	52.50	0	0.00	52.40	1	29,022	0.00%
2021/02/04	3	52.60	5	52.26	52.60	-2	29,098	-0.01%
2021/02/03	3	51.73	1	52.80	51.80	2	29,153	0.01%
2021/02/02	3	52.07	2	52.05	52.30	1	29,241	0.00%
2021/02/01	6	51.30	2	51.55	51.70	4	29,392	0.01%
2021/01/29	0	0.00	2	54.70	52.10	-2	29,399	-0.01%
2021/01/28	1	54.40	3	54.17	54.00	-2	29,365	-0.01%
2021/01/27	3	53.90	5	54.36	54.30	-2	29,304	-0.01%
2021/01/26	6	52.32	7	52.80	52.60	-1	29,082	0.00%
2021/01/25	8	51.99	1	52.60	52.10	7	29,081	0.02%
2021/01/22	7	52.40	2	52.65	53.30	5	29,043	0.02%
2021/01/21	4	51.88	3	52.30	51.90	1	29,111	0.00%
2021/01/20	12	52.92	4	52.20	51.80	8	29,221	0.03%
2021/01/19	12	55.01	3	55.47	54.90	9	29,169	0.03%
2021/01/18	9	57.19	15	57.17	56.00	-6	29,279	-0.02%
2021/01/15	29	60.08	25	61.78	57.20	4	28,862	0.01%
2021/01/14	12	58.73	59	58.71	58.60	-47	28,001	-0.17%
2021/01/13	4	53.88	26	55.02	55.80	-22	27,286	-0.08%
2021/01/12	5	51.34	5	51.62	51.90	0	27,793	0.00%
2021/01/11	11	51.30	56	51.32	51.30	-45	29,346	-0.15%
2021/01/08	9	54.40	4	55.18	52.80	5	29,446	0.02%
2021/01/07	2	55.10	12	55.34	54.80	-10	29,322	-0.03%
2021/01/06	20	53.62	31	53.60	54.40	-11	28,939	-0.04%
2021/01/05	2	52.15	8	52.48	52.90	-6	28,551	-0.02%
2021/01/04	9	51.76	5	51.94	51.90	4	28,438	0.01%
2020/12/31	5	50.44	1	51.20	50.50	4	28,400	0.01%
2020/12/30	47	50.75	46	51.16	50.90	1	28,752	0.00%
2020/12/29	9	50.30	1	50.20	50.30	8	28,854	0.03%
2020/12/28	3	50.93	3	50.83	50.60	0	28,837	0.00%
2020/12/25	11	50.95	7	50.71	50.90	4	28,916	0.01%
2020/12/24	8	52.06	5	51.86	51.80	3	29,015	0.01%
2020/12/23	8	52.13	2	52.00	51.70	6	29,190	0.02%
2020/12/22	15	53.31	12	54.74	51.50	3	29,768	0.01%
2020/12/21	28	56.87	2	57.40	56.70	26	29,556	0.09%
2020/12/18	38	55.90	42	55.78	56.20	-4	29,020	-0.01%
2020/12/17	41	56.07	50	56.34	55.30	-9	28,672	-0.03%
2020/12/16	132	56.34	127.8	56.14	56.30	4.2	27,633	0.02%	大買/大賣/
2020/12/15	27	52.74	31	53.04	51.70	-4	26,277	-0.02%
2020/12/14	17	52.60	15	52.15	52.30	2	25,856	0.01%
2020/12/11	2	50.35	5	50.70	51.30	-3	25,771	-0.01%
2020/12/10	10	51.11	13	51.29	50.30	-3	25,930	-0.01%
2020/12/09	14	53.01	35	52.61	52.00	-21	25,920	-0.08%
2020/12/08	28	52.15	21	52.11	52.20	7	25,644	0.03%
2020/12/07	3	51.00	3	50.03	50.10	0	25,214	0.00%
2020/12/04	7	50.21	0	0.00	49.50	7	25,529	0.03%
2020/12/03	10	49.85	8	50.26	50.80	2	25,769	0.01%
2020/12/02	10	50.14	11	50.87	49.75	-1	26,120	0.00%
2020/12/01	23	50.59	4	50.43	50.50	19	26,385	0.07%
2020/11/30	2	51.70	2	51.90	51.60	0	26,717	0.00%
2020/11/27	3	51.30	0	0.00	51.80	3	27,004	0.01%
2020/11/26	11	51.00	11	51.44	50.50	0	27,466	0.00%
2020/11/25	5	52.12	1	51.80	50.20	4	27,248	0.01%
2020/11/24	23	50.98	66.9	51.06	51.30	-43.9	27,467	-0.16%
2020/11/23	17	48.53	0	0.00	48.50	17	27,037	0.06%
2020/11/20	16	48.12	3	48.15	47.95	13	27,737	0.05%
2020/11/19	18	47.87	31	48.45	47.60	-13	28,676	-0.05%
2020/11/18	26	46.60	33	46.57	47.45	-7	30,627	-0.02%
2020/11/17	3	45.73	6	45.68	45.45	-3	31,153	-0.01%
2020/11/16	0	0.00	1	44.50	44.35	-1	32,848	0.00%
2020/11/13	4	44.09	1	44.10	44.10	3	34,025	0.01%
2020/11/12	4	44.38	6	44.01	44.45	-2	35,252	-0.01%
2020/11/11	5	43.65	1	44.25	43.65	4	36,177	0.01%
2020/11/10	27	44.21	14	44.43	44.00	13	38,066	0.03%
2020/11/09	2	44.43	17	44.35	44.90	-15	41,214	-0.04%
2020/11/06	12	44.47	0	0.00	44.30	12	42,827	0.03%
2020/11/05	1	44.65	15	44.72	44.40	-14	43,410	-0.03%
2020/11/04	0	0.00	13	45.42	45.15	-13	44,703	-0.03%
2020/11/03	12	44.66	6	44.50	44.85	6	45,064	0.01%
2020/11/02	3	43.58	0	0.00	43.20	3	45,504	0.01%
2020/10/29	11	44.75	1	44.90	44.95	10	46,758	0.02%
2020/10/28	18	44.51	14	45.25	44.55	4	46,990	0.01%
2020/10/27	10	45.94	3	46.05	45.80	7	47,118	0.01%
2020/10/26	5	46.61	2	46.55	46.10	3	47,493	0.01%
2020/10/23	4	47.98	0	0.00	47.60	4	48,034	0.01%
2020/10/22	2	48.48	3	48.85	48.05	-1	48,619	0.00%
2020/10/21	37	50.08	26	49.98	48.95	11	49,101	0.02%
2020/10/20	29	50.46	43	50.60	51.20	-14	49,549	-0.03%
2020/10/19	240	50.47	202	50.54	50.90	38	49,388	0.08%	大買/大賣/
2020/10/16	3	46.48	15	46.73	46.35	-12	48,913	-0.02%
2020/10/15	8	46.31	16	46.13	45.95	-8	49,896	-0.02%
2020/10/14	21	46.66	5	46.05	47.35	16	51,513	0.03%
2020/10/13	4	45.31	3	45.42	45.40	1	53,410	0.00%
2020/10/12	1	45.55	3	46.00	45.40	-2	54,813	0.00%
2020/10/08	0	0.00	11	46.44	46.20	-11	56,601	-0.02%
2020/10/07	7	45.99	4	46.68	45.85	3	57,105	0.01%
2020/10/06	2	46.25	3	46.50	46.55	-1	58,423	0.00%
2020/09/30	2	44.20	1	44.30	44.60	1	59,080	0.00%
2020/09/29	1	45.35	3	44.90	45.35	-2	59,132	0.00%
2020/09/28	3	44.57	2	44.65	44.50	1	59,409	0.00%
2020/09/25	16	45.29	9	43.62	43.95	7	60,014	0.01%
2020/09/24	2	47.20	2	46.88	47.00	0	60,188	0.00%
2020/09/23	4	47.01	1	47.10	46.30	3	59,961	0.01%
2020/09/22	3	47.33	2	47.68	47.30	1	60,325	0.00%
2020/09/21	4	48.50	3	48.82	48.20	1	61,168	0.00%
2020/09/18	1	48.95	6	49.08	49.40	-5	61,286	-0.01%
2020/09/17	3	48.52	2	48.80	48.50	1	61,454	0.00%
2020/09/16	6	49.62	4	50.33	49.25	2	61,484	0.00%
2020/09/15	8	49.88	5	50.31	49.15	3	61,668	0.00%
2020/09/14	1	50.30	0	0.00	49.60	1	61,621	0.00%
2020/09/11	0	0.00	5	49.05	48.85	-5	62,002	-0.01%
2020/09/10	0	0.00	1	49.80	49.70	-1	63,001	0.00%
2020/09/09	8	50.64	4	51.10	50.70	4	63,631	0.01%
2020/09/08	47	52.23	43	51.60	50.60	4	63,687	0.01%
2020/09/07	2	51.75	5	52.74	51.80	-3	63,840	0.00%
2020/09/04	0	0.00	2	54.40	54.80	-2	63,910	0.00%
2020/09/03	6	54.50	5	55.18	53.90	1	64,048	0.00%
2020/09/02	1	54.00	1	52.90	53.80	0	64,353	0.00%
2020/09/01	2	52.20	1	52.50	53.10	1	64,129	0.00%
2020/08/31	1	51.60	1	52.00	51.40	0	63,696	0.00%
2020/08/28	31	52.91	34	52.36	51.80	-3	63,696	0.00%
2020/08/27	55	53.94	48	55.25	55.10	7	63,450	0.01%
2020/08/26	5	55.40	1	54.70	53.90	4	63,286	0.01%
2020/08/25	6	54.80	23	53.83	54.00	-17	62,944	-0.03%
2020/08/24	73	57.35	69	58.20	55.20	4	62,792	0.01%
2020/08/21	63	57.30	62	56.80	57.40	1	61,011	0.00%
2020/08/20	34	53.86	55	53.51	52.20	-21	62,227	-0.03%
2020/08/19	21	56.78	14	56.84	56.60	7	61,656	0.01%
2020/08/18	9	54.87	11	55.47	56.20	-2	61,108	0.00%
2020/08/17	6	53.73	4	53.68	53.10	2	60,793	0.00%
2020/08/14	6	52.88	5	52.52	53.10	1	60,487	0.00%
2020/08/13	30	50.90	43	49.52	52.20	-13	58,936	-0.02%
2020/08/12	79	48.10	70	46.90	48.20	9	56,215	0.02%
2020/08/11	12	44.08	3	43.85	43.85	9	55,202	0.02%
2020/08/10	7	44.10	10	44.75	43.60	-3	55,347	-0.01%
2020/08/07	16	42.10	42	42.19	42.10	-26	54,708	-0.05%
2020/08/06	5	41.95	1	42.50	41.40	4	55,555	0.01%
2020/08/05	23	42.07	11	42.27	42.70	12	55,729	0.02%
2020/08/04	3	40.72	11	40.67	40.35	-8	55,561	-0.01%
2020/08/03	8	40.36	16	41.06	41.20	-8	55,548	-0.01%
2020/07/31	24	40.62	12	40.38	40.30	12	55,641	0.02%
2020/07/30	3	41.03	3	40.95	40.80	0	56,159	0.00%
2020/07/29	15	41.57	5	41.64	40.55	10	56,588	0.02%
2020/07/27	1	43.15	42	42.55	42.15	-41	56,788	-0.07%
2020/07/24	16	41.81	46	42.80	41.55	-30	56,984	-0.05%
2020/07/23	39	43.60	34	43.61	43.75	5	57,673	0.01%
2020/07/22	14	42.77	20	43.10	42.30	-6	58,198	-0.01%
2020/07/21	16	42.28	32	41.95	41.80	-16	57,408	-0.03%
2020/07/20	56	40.79	6	40.13	41.90	50	57,098	0.09%
2020/07/17	39	38.83	58	39.01	38.10	-19	56,222	-0.03%
2020/07/16	54	37.75	16	38.11	38.80	38	54,977	0.07%
2020/07/15	20	36.95	58	37.21	36.55	-38	54,307	-0.07%
2020/07/14	28	35.84	21	35.96	35.65	7	54,106	0.01%
2020/07/13	46	35.99	52	36.33	36.50	-6	54,451	-0.01%
2020/07/10	7	33.94	7	34.31	33.90	0	54,216	0.00%
2020/07/09	4	34.20	0	0.00	33.65	4	54,678	0.01%
2020/07/08	20	33.80	22	33.87	34.20	-2	55,282	0.00%
2020/07/07	14	33.73	1	33.85	33.70	13	55,943	0.02%
2020/07/06	18	35.42	24	35.79	35.15	-6	56,323	-0.01%
2020/07/03	10	34.14	14	34.46	34.50	-4	56,313	-0.01%
2020/07/02	7	33.26	12	33.50	33.20	-5	55,775	-0.01%
2020/07/01	22	33.95	1	34.05	33.40	21	56,138	0.04%
2020/06/30	7	34.08	13	33.99	33.60	-6	57,055	-0.01%
2020/06/29	15	32.23	0	0.00	32.10	15	57,793	0.03%
2020/06/24	1	31.65	2	31.70	32.00	-1	59,076	0.00%
2020/06/23	0	0.00	10	31.65	31.65	-10	60,318	-0.02%
2020/06/22	13	33.15	6	32.45	32.05	7	60,822	0.01%
2020/06/19	1	33.25	0	0.00	33.30	1	61,315	0.00%
2020/06/18	18	32.74	17	32.98	33.15	1	61,646	0.00%
2020/06/17	13	33.95	292	34.79	33.20	-279	61,513	-0.45%	大賣/鉅額交易
2020/06/16	390	34.08	107	34.05	34.25	283	61,513	0.46%	大買/大賣/鉅額交易
2020/06/15	2	31.58	2	32.00	31.15	0	61,691	0.00%
2020/06/12	32	32.67	25	32.53	32.45	7	63,144	0.01%
2020/06/11	16	33.54	12	33.69	33.75	4	64,561	0.01%
2020/06/10	26	33.48	11	33.36	33.10	15	65,914	0.02%
2020/06/09	5	34.67	22	33.70	33.90	-17	67,752	-0.03%
2020/06/08	2	34.90	0	0.00	33.95	2	68,454	0.00%
2020/06/05	26	35.47	2	35.13	35.00	24	70,044	0.03%
2020/06/04	5	35.35	1	35.70	35.00	4	71,378	0.01%
2020/06/03	15	35.52	13	35.07	35.25	2	72,543	0.00%
2020/06/02	7	36.76	41	36.61	36.10	-34	73,155	-0.05%
2020/06/01	0	0.00	6	37.58	37.80	-6	73,512	-0.01%
2020/05/29	5	37.63	3	36.83	37.25	2	74,101	0.00%
2020/05/28	5	37.14	5	37.85	37.00	0	74,253	0.00%
2020/05/27	27	38.08	109	38.01	36.90	-82	73,667	-0.11%	大賣/
2020/05/26	191	36.43	106	36.33	36.45	85	71,644	0.12%	大買/大賣/
2020/05/25	11	32.69	1	32.60	33.15	10	70,485	0.01%
2020/05/22	5	33.76	2	34.20	33.35	3	69,924	0.00%
2020/05/21	3	33.73	6	33.88	33.65	-3	69,183	0.00%
2020/05/20	6	32.84	13	33.48	32.70	-7	68,662	-0.01%
2020/05/19	13	33.05	2	32.88	33.50	11	68,360	0.02%
2020/05/18	32	33.12	15	32.69	32.30	17	67,883	0.03%
2020/05/15	7	33.35	19	33.74	34.10	-12	67,270	-0.02%
2020/05/14	6	33.17	16	34.02	32.55	-10	66,571	-0.02%
2020/05/13	36	34.37	15	33.96	33.60	21	66,131	0.03%
2020/05/12	4	33.80	15	34.29	34.50	-11	65,016	-0.02%
2020/05/11	14	33.84	6	34.32	33.25	8	64,952	0.01%
2020/05/08	2	33.08	18	33.29	33.20	-16	64,286	-0.02%
2020/05/07	18	32.73	3	32.93	33.50	15	64,040	0.02%
2020/05/06	7	32.84	32	32.22	32.15	-25	63,725	-0.04%
2020/05/05	16	33.77	33	34.01	33.00	-17	63,131	-0.03%
2020/05/04	7	32.49	13	32.08	34.05	-6	62,617	-0.01%
2020/04/30	20	33.29	13	32.84	33.05	7	62,094	0.01%
2020/04/29	21	32.23	35	31.95	32.10	-14	61,518	-0.02%
2020/04/28	48	32.24	40	32.32	31.25	8	60,935	0.01%
2020/04/27	67	29.28	63	30.96	31.50	4	59,408	0.01%
2020/04/24	38	28.38	65	28.41	28.65	-27	58,034	-0.05%
2020/04/23	69	28.20	60	28.46	28.50	9	57,913	0.02%
2020/04/22	33	27.06	32	27.53	28.35	1	57,177	0.00%
2020/04/21	37	27.70	6	27.32	27.05	31	56,362	0.06%
2020/04/20	11	28.27	1	28.30	27.70	10	55,798	0.02%
2020/04/17	84	28.51	58	27.74	27.80	26	55,711	0.05%
2020/04/16	62	27.77	48	28.38	28.60	14	54,579	0.03%
2020/04/15	112	28.99	110	27.15	27.80	2	54,265	0.00%	大買/大賣/
2020/04/14	111	27.30	130	27.94	28.75	-19	53,103	-0.04%	大買/大賣/
2020/04/13	110	26.65	99	26.86	26.80	11	52,502	0.02%	大買/
2020/04/10	14	26.00	21	26.42	26.40	-7	52,164	-0.01%
2020/04/09	74	26.75	77	26.33	25.35	-3	51,436	-0.01%
2020/04/08	15	26.93	30	27.35	26.50	-15	50,729	-0.03%
2020/04/07	15	28.24	11	28.79	28.35	4	49,950	0.01%
2020/04/06	31	26.59	78.7	26.61	26.90	-47.7	50,020	-0.10%
2020/04/01	20	24.71	10	24.48	25.15	10	49,877	0.02%
2020/03/31	25	24.74	19	24.10	24.25	6	48,514	0.01%
2020/03/30	53	23.12	32	22.95	23.60	21	46,687	0.04%
2020/03/27	35	22.36	40	22.65	23.10	-5	45,112	-0.01%
2020/03/26	12	20.52	33	20.69	21.00	-21	43,532	-0.05%
2020/03/25	27	20.07	43	20.04	20.20	-16	42,629	-0.04%
2020/03/24	5	18.57	20.5	18.84	18.85	-15.5	41,664	-0.04%
2020/03/23	14	17.32	4	17.00	17.75	10	41,110	0.02%
2020/03/20	25	18.20	16	18.30	18.00	9	40,715	0.02%
2020/03/19	21	17.35	40	17.25	17.20	-19	39,451	-0.05%
2020/03/18	53	19.45	13	19.36	19.10	40	38,401	0.10%
2020/03/17	130	20.79	204	20.56	20.05	-74	36,538	-0.20%	大買/大賣/
2020/03/16	47	20.93	43	20.87	19.80	4	34,930	0.01%
2020/03/13	15	19.97	31	19.19	21.85	-16	33,077	-0.05%
2020/03/12	46	20.73	7	20.65	19.90	39	30,903	0.13%
2020/03/11	52	22.15	151	21.48	22.10	-99	29,944	-0.33%	大賣/
2020/03/10	248	20.39	176	20.32	20.50	72	27,942	0.26%	大買/大賣/
2020/03/09	85	20.04	49	19.72	18.65	36	26,321	0.14%
2020/03/06	49	19.04	22	19.39	20.10	27	24,818	0.11%
2020/03/05	10	18.29	369	18.49	18.50	-359	23,647	-1.52%	大賣/鉅額交易
2020/03/04	20	17.55	14	17.46	17.75	6	22,811	0.03%
2020/03/03	520	17.01	523	16.94	17.05	-3	21,797	-0.01%	大買/大賣/
2020/03/02	0	0.00	20	15.35	15.50	-20	21,006	-0.10%
2020/02/27	31	15.45	0	0.00	14.80	31	21,197	0.15%
2020/02/25	1	15.60	0	0.00	15.95	1	22,681	0.00%
2020/02/24	1	15.95	0	0.00	15.65	1	23,338	0.00%
2020/02/20	0	0.00	1	15.90	15.85	-1	24,220	0.00%
2020/02/18	11	15.50	0	0.00	15.70	11	24,726	0.04%
2020/02/17	13	15.55	6	15.63	15.55	7	24,570	0.03%
2020/02/14	2	15.65	18	15.67	15.75	-16	24,439	-0.07%
2020/02/13	306	15.40	0	0.00	15.25	306	24,131	1.27%	大買/鉅額交易
2020/02/12	15	15.41	14	15.26	15.50	1	23,954	0.00%
2020/02/11	2	14.80	2	14.75	14.85	0	23,255	0.00%
2020/02/07	11	14.37	0	0.00	14.30	11	23,024	0.05%
2020/02/06	0	0.00	8	15.00	14.95	-8	22,816	-0.04%
2020/02/04	19	15.01	0	0.00	15.00	19	22,350	0.09%
2020/02/03	4	14.20	2	14.13	14.35	2	23,078	0.01%
2020/01/31	4	15.78	13	15.60	15.30	-9	22,970	-0.04%
2020/01/30	6	16.47	3	16.78	16.20	3	22,697	0.01%
2020/01/20	5	17.99	0	0.00	18.00	5	22,672	0.02%
2020/01/17	3	17.88	30	17.91	18.00	-27	22,658	-0.12%
2020/01/16	3	17.83	3	18.02	17.70	0	22,405	0.00%
2020/01/15	5	18.16	0	0.00	18.10	5	22,242	0.02%
2020/01/14	12	18.17	15	18.34	18.40	-3	22,156	-0.01%
2020/01/13	40	18.24	26	18.06	17.85	14	21,854	0.06%
2020/01/10	2	17.88	3	17.95	17.80	-1	21,099	0.00%
2020/01/09	3	17.62	199	17.89	18.30	-196	20,514	-0.96%	大賣/鉅額交易
2020/01/07	3	17.23	0	0.00	17.05	3	19,780	0.02%
2020/01/06	6	17.40	305	17.40	17.40	-299	19,344	-1.55%	大賣/鉅額交易
2020/01/03	0	0.00	1	17.00	16.85	-1	18,782	-0.01%
2020/01/02	20	17.05	0	0.00	16.85	20	18,502	0.11%
2019/12/30	20	16.85	7	16.91	16.80	13	18,122	0.07%
2019/12/27	1	16.40	24	16.50	16.75	-23	17,507	-0.13%
2019/12/19	3	15.85	0	0.00	15.80	3	17,045	0.02%
2019/12/18	0	0.00	2	15.70	15.75	-2	17,159	-0.01%
2019/12/12	0	0.00	25	16.43	16.30	-25	17,347	-0.14%
2019/12/11	1	16.75	1	16.75	16.50	0	17,921	0.00%
2019/12/06	6	16.32	12	16.12	16.35	-6	18,132	-0.03%
2019/12/05	8	15.65	0	0.00	15.70	8	17,726	0.05%
2019/12/03	5	15.60	1	15.70	15.70	4	18,789	0.02%
2019/12/02	0	0.00	2	15.20	15.50	-2	19,620	-0.01%
2019/11/29	10	15.60	0	0.00	15.50	10	19,782	0.05%
2019/11/28	207	15.79	11	15.70	15.60	196	20,209	0.97%	大買/鉅額交易
2019/11/27	5	15.90	15	16.08	16.10	-10	20,992	-0.05%
2019/11/26	8	16.03	16	16.02	16.15	-8	21,042	-0.04%
2019/11/25	24	16.57	43	16.59	16.25	-19	20,617	-0.09%
2019/11/22	17	16.81	25	16.89	16.15	-8	19,834	-0.04%
2019/11/21	24	16.43	17	16.03	16.55	7	18,704	0.04%
2019/11/20	45	15.76	211	15.98	15.70	-166	17,910	-0.93%	大賣/鉅額交易
2019/11/19	27	15.36	4	15.71	15.40	23	17,547	0.13%
2019/11/18	2	15.20	26	15.19	15.15	-24	16,976	-0.14%
2019/11/15	10	14.40	10	14.90	14.90	0	16,709	0.00%
2019/11/13	3	13.90	0	0.00	14.00	3	16,424	0.02%
2019/11/11	4	13.75	3	13.70	13.60	1	16,621	0.01%
2019/11/08	6	14.15	0	0.00	14.15	6	16,570	0.04%
2019/11/06	3	14.45	0	0.00	14.45	3	16,521	0.02%
2019/11/05	1	14.80	0	0.00	14.70	1	16,498	0.01%
2019/11/04	3	14.85	0	0.00	14.60	3	16,542	0.02%
2019/11/01	0	0.00	1	15.00	14.90	-1	16,438	-0.01%
2019/10/31	27	15.72	25	15.74	15.35	2	16,321	0.01%
2019/10/30	7	15.05	38	15.00	15.00	-31	15,333	-0.20%
2019/10/29	8	14.60	0	0.00	14.45	8	15,140	0.05%
2019/10/28	36	14.92	106	15.00	14.90	-70	15,233	-0.46%	大賣/
2019/10/24	0	0.00	5	14.90	14.75	-5	15,525	-0.03%
2019/10/23	0	0.00	20	14.80	14.70	-20	15,859	-0.13%
2019/10/16	6	14.45	0	0.00	14.40	6	16,089	0.04%
2019/10/15	0	0.00	3	14.60	14.70	-3	16,377	-0.02%
2019/10/14	0	0.00	1	14.25	14.25	-1	16,316	-0.01%
2019/10/07	10	14.15	10	13.90	13.90	0	16,657	0.00%
2019/10/04	2	13.90	0	0.00	13.90	2	16,669	0.01%
2019/10/03	1	13.95	1	14.20	14.10	0	16,608	0.00%
2019/09/26	11	14.36	0	0.00	14.20	11	16,446	0.07%
2019/09/25	8	14.40	10	14.35	14.35	-2	16,418	-0.01%
2019/09/24	5	14.70	0	0.00	14.55	5	16,485	0.03%
2019/09/23	7	14.80	0	0.00	14.80	7	16,398	0.04%
2019/09/20	3	14.65	0	0.00	14.70	3	16,339	0.02%
2019/09/19	5	14.55	2	14.55	14.50	3	16,310	0.02%
2019/09/17	31	14.91	4	15.00	15.00	27	16,088	0.17%
2019/09/16	71	15.30	30	15.17	15.10	41	15,838	0.26%
2019/09/12	10	14.85	45	15.04	15.05	-35	15,112	-0.23%
2019/09/11	7	15.14	4	14.95	15.20	3	14,883	0.02%
2019/09/10	5	14.55	61	14.63	14.55	-56	14,308	-0.39%
2019/09/09	3	14.50	2	14.50	14.55	1	14,145	0.01%
2019/09/06	0	0.00	9	14.47	14.55	-9	13,956	-0.06%
2019/09/05	93	14.89	0	0.00	14.75	93	13,659	0.68%
2019/09/04	15	14.97	10	15.00	15.10	5	13,004	0.04%
2019/09/03	14	14.44	6	14.46	14.45	8	12,321	0.06%
2019/09/02	48	14.55	27	14.69	14.80	21	11,884	0.18%
2019/08/30	104	14.69	115	14.65	14.45	-11	11,134	-0.10%	大買/大賣/
2019/08/29	2	13.15	1	13.10	13.45	1	10,088	0.01%
2019/08/27	1	12.95	0	0.00	12.85	1	9,632	0.01%
2019/08/23	2	13.18	0	0.00	13.15	2	9,533	0.02%
2019/08/21	2	13.15	0	0.00	13.15	2	9,142	0.02%
2019/08/15	0	0.00	52	12.71	12.90	-52	8,846	-0.59%
2019/08/13	20	12.35	0	0.00	12.15	20	8,759	0.23%
2019/08/12	30	12.50	0	0.00	12.50	30	8,864	0.34%
2019/08/08	12	12.56	10	12.70	12.70	2	8,897	0.02%
2019/08/06	30	11.55	20	11.35	12.30	10	8,854	0.11%
2019/08/01	1	13.30	1	13.00	13.05	0	8,634	0.00%
2019/07/31	2	13.28	2	13.25	13.45	0	8,513	0.00%
2019/07/30	0	0.00	1	13.35	13.40	-1	8,395	-0.01%
2019/07/29	10	13.95	14	14.08	13.85	-4	8,132	-0.05%
2019/07/26	30	13.50	40	13.50	13.50	-10	7,639	-0.13%
2019/07/25	51	13.48	94	13.50	13.40	-43	7,599	-0.57%
2019/07/24	4	12.98	2	13.03	12.95	2	7,238	0.03%
2019/07/23	1	13.50	20	13.25	13.25	-19	7,257	-0.26%
2019/07/22	0	0.00	22	13.46	13.60	-22	7,202	-0.31%
2019/07/19	1	13.25	0	0.00	13.05	1	7,063	0.01%
2019/07/17	102	13.15	1	13.20	13.30	101	7,012	1.44%	大買/鉅額交易
2019/07/16	1	12.55	4	12.81	12.90	-3	6,618	-0.05%
2019/07/15	1	12.75	0	0.00	12.65	1	6,514	0.02%
2019/07/11	1	12.15	20	12.20	12.20	-19	6,337	-0.30%
2019/07/09	0	0.00	1	11.80	11.90	-1	6,474	-0.02%
2019/07/04	0	0.00	1	12.00	12.00	-1	7,009	-0.01%
2019/07/03	1	11.90	0	0.00	11.80	1	7,866	0.01%
2019/07/02	0	0.00	10	11.95	12.05	-10	8,493	-0.12%
2019/07/01	3	12.20	0	0.00	11.95	3	8,852	0.03%
2019/06/27	4	11.74	4	11.78	11.75	0	8,918	0.00%
2019/06/26	20	11.65	0	0.00	11.50	20	8,869	0.23%
2019/06/25	0	0.00	3	12.25	11.80	-3	8,900	-0.03%
2019/06/20	0	0.00	2	11.95	11.95	-2	8,946	-0.02%
2019/06/19	30	11.85	50	11.79	11.85	-20	9,136	-0.22%
2019/06/17	0	0.00	5	11.50	11.50	-5	9,669	-0.05%
2019/06/13	20	11.80	0	0.00	11.75	20	9,785	0.20%
2019/06/12	5	11.65	0	0.00	11.65	5	9,772	0.05%
2019/06/11	330	11.89	338	11.90	11.90	-8	9,632	-0.08%	大買/大賣/
2019/06/10	3	10.80	0	0.00	10.85	3	9,393	0.03%
2019/06/05	0	0.00	10	10.96	10.90	-10	9,494	-0.11%
2019/06/04	20	10.95	0	0.00	10.85	20	9,529	0.21%
2019/06/03	5	10.90	10	10.90	10.90	-5	9,638	-0.05%
2019/05/31	0	0.00	10	11.15	11.10	-10	9,664	-0.10%
2019/05/24	10	10.90	0	0.00	10.75	10	10,045	0.10%
2019/05/23	25	10.90	0	0.00	10.80	25	10,078	0.25%
2019/05/21	30	10.80	65	11.06	11.10	-35	10,370	-0.34%
2019/05/17	45	12.07	35	12.08	11.90	10	10,694	0.09%
2019/05/16	25	11.80	0	0.00	11.75	25	10,831	0.23%
2019/05/15	12	12.00	30	12.01	12.15	-18	11,275	-0.16%
2019/05/14	0	0.00	4	11.50	11.50	-4	11,395	-0.04%
2019/05/10	2	11.85	0	0.00	11.75	2	11,519	0.02%
2019/05/09	5	12.10	15	12.15	12.10	-10	11,449	-0.09%
2019/05/03	20	12.95	0	0.00	12.95	20	11,463	0.17%
2019/05/02	0	0.00	2	12.55	12.95	-2	11,512	-0.02%
2019/04/29	2	12.50	10	12.50	12.50	-8	11,953	-0.07%
2019/04/26	10	13.15	10	13.10	13.15	0	11,857	0.00%
2019/04/25	15	13.43	0	0.00	13.40	15	11,981	0.13%
2019/04/23	0	0.00	5	13.50	13.50	-5	12,744	-0.04%
2019/04/22	1	13.65	0	0.00	13.75	1	12,720	0.01%
2019/04/19	5	13.60	2	13.50	13.65	3	12,811	0.02%
2019/04/18	0	0.00	5	13.75	13.55	-5	13,033	-0.04%
2019/04/17	20	13.95	0	0.00	13.95	20	13,250	0.15%
2019/04/16	2	14.10	0	0.00	14.20	2	13,785	0.01%
2019/04/15	0	0.00	1	14.05	14.00	-1	14,559	-0.01%
2019/04/12	3	14.32	4	14.25	13.90	-1	14,618	-0.01%
2019/04/10	3	14.90	2	15.03	14.60	1	14,472	0.01%
2019/04/09	16	15.46	241	16.00	14.80	-225	14,352	-1.57%	大賣/鉅額交易
2019/04/08	299	15.27	80	15.09	15.30	219	13,921	1.57%	大買/鉅額交易
2019/04/03	21	13.81	41	14.00	13.95	-20	13,527	-0.15%
2019/03/25	2	13.75	0	0.00	13.75	2	13,752	0.01%
2019/03/22	5	14.45	5	14.40	14.10	0	13,772	0.00%
2019/03/21	0	0.00	2	14.20	14.15	-2	13,846	-0.01%
2019/03/20	0	0.00	11	14.59	14.30	-11	13,962	-0.08%
2019/03/19	2	13.90	5	13.85	13.80	-3	13,686	-0.02%
2019/03/15	5	13.80	0	0.00	13.75	5	15,426	0.03%
2019/03/14	1	13.50	0	0.00	13.45	1	15,854	0.01%
2019/03/07	0	0.00	3	14.10	13.70	-3	17,504	-0.02%
2019/03/05	10	14.20	0	0.00	14.00	10	17,887	0.06%
2019/03/04	3	13.85	1	14.10	14.20	2	17,941	0.01%
2019/02/25	0	0.00	5	13.95	14.10	-5	18,196	-0.03%
2019/02/22	22	14.05	22	14.15	14.05	0	18,265	0.00%
2019/02/20	5	14.55	13	14.25	14.20	-8	18,544	-0.04%
2019/02/19	20	14.30	21	14.73	14.40	-1	18,906	-0.01%
2019/02/15	12	14.40	12	14.15	14.10	0	19,524	0.00%
2019/02/14	3	13.80	24	14.18	14.10	-21	19,259	-0.11%
2019/02/13	0	0.00	1	14.10	13.65	-1	18,769	-0.01%
2019/02/12	10	13.88	1	13.90	13.90	9	18,572	0.05%
2019/02/11	0	0.00	5	13.35	13.40	-5	18,485	-0.03%
2019/01/30	2	13.25	10	13.30	13.25	-8	18,532	-0.04%
2019/01/29	5	13.25	0	0.00	13.25	5	18,576	0.03%
2019/01/24	0	0.00	3	13.33	13.25	-3	18,874	-0.02%
2019/01/23	1	13.10	0	0.00	13.35	1	18,954	0.01%
2019/01/22	1	13.50	0	0.00	13.10	1	19,032	0.01%
2019/01/21	18	14.11	17	14.14	13.90	1	18,660	0.01%
2019/01/18	1	13.90	13	13.73	13.90	-12	18,513	-0.06%
2019/01/17	3	13.88	0	0.00	13.75	3	18,514	0.02%
2019/01/16	24	13.88	4	13.78	13.90	20	18,396	0.11%
2019/01/15	32	13.75	20	13.91	13.65	12	18,118	0.07%
2019/01/14	1	13.20	1	13.35	13.45	0	17,558	0.00%
2019/01/10	1	13.80	1	13.50	13.45	0	17,403	0.00%
2019/01/09	5	14.05	0	0.00	14.00	5	17,156	0.03%
2019/01/08	2	14.55	2	14.35	14.55	0	16,910	0.00%
2019/01/07	168	14.32	170	14.35	14.40	-2	16,250	-0.01%	大買/大賣/
2019/01/04	0	0.00	10	13.07	13.10	-10	15,488	-0.06%
2019/01/03	0	0.00	6	13.28	13.45	-6	15,492	-0.04%
2019/01/02	11	13.25	0	0.00	13.15	11	15,392	0.07%
2018/12/27	34	13.51	12	13.21	13.05	22	15,497	0.14%
2018/12/26	34	13.49	36	13.25	13.25	-2	15,310	-0.01%
2018/12/25	135	13.42	131	13.43	13.50	4	15,415	0.03%	大買/大賣/
2018/12/24	0	0.00	5	13.25	13.15	-5	15,171	-0.03%
2018/12/22	5	13.10	5	12.90	13.25	0	15,044	0.00%
2018/12/21	0	0.00	6	13.03	13.20	-6	14,973	-0.04%
2018/12/20	10	12.48	53	12.50	12.60	-43	14,911	-0.29%
2018/12/19	11	12.36	1	12.30	12.30	10	14,834	0.07%
2018/12/18	0	0.00	1	12.60	12.45	-1	14,981	-0.01%
2018/12/17	2	12.48	1	12.55	12.30	1	15,113	0.01%
2018/12/14	7	12.38	102	12.01	12.60	-95	15,534	-0.61%	大賣/
2018/12/13	2	12.63	30	12.45	12.25	-28	15,407	-0.18%
2018/12/12	0	0.00	5	12.80	12.90	-5	15,294	-0.03%
2018/12/11	7	13.39	16	13.44	12.90	-9	15,285	-0.06%
2018/12/10	68	13.71	254	13.66	13.60	-186	15,357	-1.21%	大賣/鉅額交易
2018/12/07	177	13.73	10	13.15	13.75	167	14,342	1.16%	大買/鉅額交易
2018/12/06	101	13.19	11	12.77	12.50	90	14,332	0.63%	大買/
2018/12/05	16	13.07	1	13.25	13.75	15	14,145	0.11%
2018/12/04	80	13.26	31	13.32	13.20	49	14,467	0.34%
2018/12/03	61	12.89	3	13.00	12.85	58	14,798	0.39%
2018/11/29	1	12.45	2	12.80	12.10	-1	16,645	-0.01%
2018/11/27	22	12.60	20	12.85	12.90	2	16,444	0.01%
2018/11/26	15	12.75	14	12.88	12.55	1	16,484	0.01%
2018/11/22	22	12.88	73	12.39	12.30	-51	16,605	-0.31%
2018/11/21	20	12.97	15	13.05	13.10	5	16,482	0.03%
2018/11/20	22	12.84	22	12.97	12.95	0	16,511	0.00%
2018/11/16	2	12.90	0	0.00	13.00	2	16,487	0.01%
2018/11/15	1	12.70	171	11.96	12.50	-170	16,133	-1.05%	大賣/鉅額交易
2018/11/14	280	11.77	110	11.73	11.85	170	16,585	1.02%	大買/大賣/鉅額交易
2018/11/12	10	10.55	0	0.00	10.65	10	18,723	0.05%
2018/11/08	5	10.85	13	10.73	10.50	-8	20,407	-0.04%
2018/11/07	8	10.53	0	0.00	10.60	8	20,800	0.04%
2018/11/06	0	0.00	10	10.50	10.15	-10	20,844	-0.05%
2018/11/05	10	10.30	0	0.00	10.40	10	20,954	0.05%
2018/11/02	0	0.00	21	10.47	10.30	-21	20,935	-0.10%
2018/11/01	51	10.65	15	10.32	10.65	36	20,773	0.17%
2018/10/31	10	10.05	2	10.10	10.20	8	20,560	0.04%
2018/10/30	60	9.91	75	9.88	9.86	-15	20,460	-0.07%
2018/10/29	5	9.19	10	9.11	9.10	-5	20,271	-0.02%
2018/10/25	1	9.41	1	9.50	9.43	0	20,159	0.00%
2018/10/24	10	10.18	0	0.00	10.05	10	20,069	0.05%
2018/10/22	12	10.20	0	0.00	10.25	12	19,977	0.06%
2018/10/19	0	0.00	10	10.00	10.00	-10	19,919	-0.05%
2018/10/17	0	0.00	5	10.55	10.35	-5	19,788	-0.03%
2018/10/16	10	10.75	0	0.00	10.45	10	19,689	0.05%
2018/10/15	8	10.41	0	0.00	10.30	8	19,541	0.04%
2018/10/11	3	9.77	12	9.89	9.77	-9	19,307	-0.05%
2018/10/09	15	11.07	0	0.00	10.85	15	19,114	0.08%
2018/10/08	5	11.10	0	0.00	11.15	5	19,037	0.03%
2018/10/05	4	11.09	4	11.05	11.05	0	18,940	0.00%
2018/10/04	4	11.65	0	0.00	11.50	4	18,673	0.02%
2018/10/03	5	11.58	1	11.50	11.45	4	18,707	0.02%
2018/10/01	5	12.55	0	0.00	12.50	5	18,207	0.03%
2018/09/28	5	12.45	0	0.00	12.30	5	18,148	0.03%
2018/09/27	0	0.00	20	12.70	12.30	-20	18,060	-0.11%
2018/09/26	11	12.48	0	0.00	12.30	11	17,822	0.06%
2018/09/25	25	12.38	2	12.20	12.55	23	17,762	0.13%
2018/09/21	3	12.60	3	12.70	12.45	0	17,549	0.00%
2018/09/20	11	12.61	11	12.79	12.25	0	17,320	0.00%
2018/09/19	7	13.46	17	13.22	13.05	-10	16,795	-0.06%
2018/09/18	10	13.39	10	13.38	13.30	0	16,584	0.00%
2018/09/17	8	13.49	8	13.48	13.50	0	16,401	0.00%
2018/09/14	50	13.77	40	13.90	14.00	10	16,153	0.06%
2018/09/11	2	13.75	0	0.00	13.90	2	14,759	0.01%
2018/09/10	1	13.90	0	0.00	13.05	1	14,108	0.01%
2018/09/07	10	14.50	5	14.95	14.45	5	13,489	0.04%
2018/09/05	1	15.10	0	0.00	15.10	1	12,083	0.01%
2018/09/03	3	15.60	0	0.00	15.65	3	10,756	0.03%
2018/08/31	5	16.40	15	16.55	16.70	-10	10,728	-0.09%
2018/08/29	10	15.75	10	15.95	16.10	0	10,415	0.00%
2018/08/28	0	0.00	1	15.25	15.20	-1	10,336	-0.01%
2018/08/24	0	0.00	0.4	15.00	15.05	-0.4	10,035	0.00%
2018/08/23	0	0.00	55	15.79	16.00	-55	9,818	-0.56%
2018/08/21	100	15.60	122	15.56	15.30	-22	9,321	-0.24%	大賣/
2018/08/20	23	14.36	4	13.75	14.20	19	7,900	0.24%
2018/08/17	15	14.00	22	14.18	14.30	-7	6,493	-0.11%
2018/08/16	7	12.31	5	12.80	13.00	2	5,438	0.04%
2018/08/15	7	11.88	43	12.08	12.20	-36	4,606	-0.78%
2018/08/14	101	10.94	52	10.91	11.25	49	3,657	1.34%	大買/
2018/08/13	1	10.30	5	9.99	10.25	-4	3,157	-0.13%
2018/08/10	5	10.35	42	10.32	10.45	-37	3,020	-1.23%
2018/08/09	0	0.00	9	10.15	10.10	-9	2,813	-0.32%
2018/08/08	0	0.00	34	10.09	10.10	-34	2,782	-1.22%
2018/08/07	0	0.00	9	10.05	9.95	-9	2,805	-0.32%
2018/08/06	5	10.05	0	0.00	10.05	5	2,794	0.18%
2018/07/30	0	0.00	10	9.78	9.80	-10	2,858	-0.35%
2018/07/27	4	9.82	0	0.00	9.84	4	2,843	0.14%
2018/07/24	2	9.39	3	9.45	9.45	-1	2,811	-0.04%
2018/07/18	0	0.00	12	9.41	9.50	-12	2,835	-0.42%
2018/07/12	0	0.00	3	9.55	9.44	-3	2,863	-0.10%
2018/07/09	40	9.33	0	0.00	9.36	40	2,672	1.50%
2018/07/03	0	0.00	13	9.64	9.68	-13	2,733	-0.48%
2018/07/02	6	9.97	0	0.00	9.88	6	2,707	0.22%
2018/06/28	0	0.00	5	9.75	9.76	-5	2,699	-0.19%
2018/06/25	5	10.00	0	0.00	10.05	5	2,739	0.18%
2018/06/22	0	0.00	3	10.00	10.05	-3	2,749	-0.11%
2018/06/21	2	10.15	0	0.00	10.05	2	2,644	0.08%
2018/06/20	0	0.00	4	10.00	10.05	-4	2,655	-0.15%
2018/06/15	3	10.50	0	0.00	10.40	3	2,595	0.12%
2018/06/14	10	10.40	0	0.00	10.40	10	2,573	0.39%
2018/06/13	1	10.60	3	10.55	10.25	-2	2,509	-0.08%
2018/06/12	0	0.00	2	10.65	10.60	-2	2,438	-0.08%
2018/06/11	60	10.30	50	10.40	10.40	10	2,359	0.42%
2018/06/08	23	10.12	59	10.20	10.10	-36	2,261	-1.59%
2018/06/07	0	0.00	3	9.93	9.91	-3	2,190	-0.14%
2018/06/06	0	0.00	6	9.93	9.90	-6	2,158	-0.28%
2018/06/05	14	9.86	5	9.91	9.71	9	2,141	0.42%
2018/05/23	0	0.00	1	9.13	9.12	-1	1,879	-0.05%
2018/05/18	30	9.05	0	0.00	9.03	30	1,890	1.59%
2018/05/15	0	0.00	34.4	9.22	9.21	-34.4	1,960	-1.76%
2018/05/08	3	9.41	0	0.00	9.50	3	2,023	0.15%
2018/04/24	1	9.49	10	9.55	9.48	-9	2,111	-0.43%
2018/04/19	0	0.00	4	9.97	10.00	-4	2,245	-0.18%
2018/04/16	50	9.92	0	0.00	9.92	50	2,411	2.07%
2018/04/13	15	10.23	0	0.00	10.10	15	2,454	0.61%
2018/04/02	0	0.00	2	9.72	9.72	-2	2,691	-0.07%
2018/03/20	0	0.00	1	9.71	9.69	-1	3,671	-0.03%
2018/03/19	0	0.00	3	9.86	9.79	-3	3,730	-0.08%
2018/03/16	0	0.00	0.3	9.83	9.86	-0.3	3,785	-0.01%
2018/03/15	0	0.00	5	10.00	10.00	-5	3,989	-0.13%
2018/03/13	5	9.91	3	9.90	9.85	2	3,952	0.05%
2018/03/12	10	9.65	0	0.00	9.60	10	3,905	0.26%
2018/03/09	200	9.70	0	0.00	9.64	200	4,050	4.94%	大買/鉅額交易
2018/03/07	3	9.60	4	9.51	9.48	-1	4,227	-0.02%
2018/03/05	1	9.31	0	0.00	9.31	1	4,342	0.02%
2018/03/01	4	9.54	0	0.00	9.54	4	4,663	0.09%
2018/02/21	1	9.29	0	0.00	9.32	1	4,866	0.02%
2018/02/09	3	8.39	0	0.00	8.60	3	4,999	0.06%
2018/02/07	9	9.32	1	9.30	9.20	8	5,073	0.16%
2018/02/06	2	9.60	2	9.12	9.05	0	5,226	0.00%
2018/02/05	0	0.00	10	9.95	10.00	-10	5,214	-0.19%
2018/01/31	0	0.00	10	10.30	10.25	-10	5,500	-0.18%
2018/01/30	15	10.35	0	0.00	10.40	15	5,591	0.27%
2018/01/23	0	0.00	1	10.20	10.15	-1	6,663	-0.02%
2018/01/22	1	10.15	33	10.26	10.20	-32	6,673	-0.48%
2018/01/18	0	0.00	20	10.45	10.35	-20	6,762	-0.30%
2018/01/16	2	10.55	0	0.00	10.55	2	6,963	0.03%
2018/01/12	2	10.50	5	10.40	10.40	-3	6,802	-0.04%
2018/01/11	10	10.45	0	0.00	10.45	10	6,785	0.15%
2018/01/09	10	10.95	0	0.00	10.75	10	6,613	0.15%
2018/01/08	5	10.95	0	0.00	10.90	5	6,553	0.08%
2018/01/05	5	10.70	1	10.70	10.75	4	6,339	0.06%
2018/01/04	1	10.65	3	10.60	10.65	-2	6,308	-0.03%
2018/01/03	0	0.00	10	10.60	10.60	-10	6,260	-0.16%
2018/01/02	0	0.00	1	10.70	10.75	-1	6,219	-0.02%