金像電 (2368)-德信券商分點個股進出

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
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
4,674張
產業
上市電子零組件類股
1492人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	1	198.50	198.00	-1	7,920	-0.01%
2024/06/03	0	0.00	1	204.50	202.00	-1	8,167	-0.01%
2024/05/31	4	200.63	4	200.50	199.00	0	8,248	0.00%
2024/05/30	0	0.00	2	204.50	204.00	-2	8,261	-0.02%
2024/05/28	0	0.00	1	204.50	202.50	-1	8,311	-0.01%
2024/05/27	2	204.00	0	0.00	203.50	2	8,295	0.02%
2024/05/24	0	0.00	123	202.96	203.00	-123	8,341	-1.47%	大賣/鉅額交易
2024/05/23	122	200.91	0	0.00	201.50	122	8,308	1.47%	大買/鉅額交易
2024/05/22	3	205.00	0.1	205.00	205.50	2.9	8,438	0.03%
2024/05/20	3	206.67	2	208.00	206.50	1	8,663	0.01%
2024/05/17	3	205.00	2	207.00	206.50	1	8,772	0.01%
2024/05/16	3	207.50	0	0.00	203.50	3	8,896	0.03%
2024/05/15	3	195.00	0	0.00	195.50	3	8,860	0.03%
2024/05/14	1	189.00	13	192.08	190.50	-12	8,965	-0.13%
2024/05/13	3	187.17	1	187.50	187.50	2	9,156	0.02%
2024/05/08	0	0.00	2	195.00	196.50	-2	9,192	-0.02%
2024/05/06	11	190.73	0.3	194.50	190.50	10.7	9,494	0.11%
2024/05/03	2	192.75	2	193.25	192.00	0	9,481	0.00%
2024/05/02	1	197.50	0	0.00	196.50	1	9,571	0.01%
2024/04/30	3.3	199.12	0	0.00	197.00	3.3	9,607	0.03%
2024/04/29	0	0.00	1	198.00	198.00	-1	9,648	-0.01%
2024/04/26	2	193.25	0	0.00	192.50	2	9,791	0.02%
2024/04/25	1	187.00	1.8	191.21	187.00	-0.8	9,799	-0.01%
2024/04/24	5.1	195.93	2.3	195.87	196.50	2.8	9,812	0.03%
2024/04/23	1.1	186.11	0	0.00	188.00	1.1	9,758	0.01%
2024/04/22	1	189.50	1	190.50	182.00	0	9,666	0.00%
2024/04/19	6	197.33	2	199.50	196.00	4	9,531	0.04%
2024/04/17	2	200.53	2	201.25	201.50	0	9,472	0.00%
2024/04/16	2	203.75	10	205.70	201.50	-8	9,455	-0.08%
2024/04/15	1.3	214.30	2	215.50	212.50	-0.7	9,443	-0.01%
2024/04/11	2	228.00	0	0.00	229.50	2	9,337	0.02%
2024/04/10	1	232.00	0	0.00	230.50	1	9,333	0.01%
2024/04/09	1	238.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	2	244.00	0	0.00	242.50	2	9,345	0.02%
2024/04/03	2	235.50	0	0.00	241.00	2	9,259	0.02%
2024/04/02	2	240.00	1	236.00	234.00	1	9,240	0.01%
2024/03/29	0	0.00	11	250.45	245.50	-11	9,152	-0.12%
2024/03/28	3	246.50	2	246.50	244.50	1	9,107	0.01%
2024/03/27	1.5	253.17	0	0.00	251.00	1.5	9,052	0.02%
2024/03/26	21	250.62	10	245.00	242.00	11	8,927	0.12%
2024/03/25	0.5	250.00	0	0.00	247.50	0.5	8,912	0.01%
2024/03/22	1	242.00	5	243.20	247.50	-4	8,866	-0.05%
2024/03/20	0	0.00	2	231.25	229.50	-2	8,699	-0.02%
2024/03/19	0	0.00	11	238.18	229.50	-11	8,751	-0.13%
2024/03/18	10	235.50	0	0.00	238.00	10	8,684	0.12%
2024/03/14	2	223.50	0	222.50	220.50	2	8,659	0.02%
2024/03/13	1	228.50	0	0.00	229.00	1	8,739	0.01%
2024/03/12	0	245.00	0	0.00	242.50	0	8,651	0.00%
2024/03/11	1	250.00	3	249.17	248.00	-2	8,593	-0.02%
2024/03/08	2	248.75	0	0.00	249.50	2	8,641	0.02%
2024/03/07	3.2	271.92	4	264.88	252.50	-0.8	8,595	-0.01%
2024/03/05	0	0.00	10	264.50	265.50	-10	8,341	-0.12%
2024/03/04	6	266.08	2	261.00	259.00	4	8,359	0.05%
2024/02/29	2	252.50	0	0.00	257.00	2	8,274	0.02%
2024/02/27	0	0.00	5	248.00	252.50	-5	8,255	-0.06%
2024/02/23	10	264.50	0	0.00	262.00	10	8,128	0.12%
2024/02/22	0	0.00	1	255.00	255.50	-1	8,003	-0.01%
2024/02/21	0	0.00	80	262.88	259.50	-80	7,836	-1.02%
2024/02/20	2	260.00	3	255.33	261.50	-1	7,793	-0.01%
2024/02/19	86	270.58	15.1	266.18	265.00	70.9	7,781	0.91%
2024/02/16	3.1	275.61	62	275.44	275.00	-58.9	7,674	-0.77%
2024/02/15	60	273.00	7	273.00	273.00	53	7,656	0.69%
2024/02/05	11	250.91	12	241.54	248.50	-1	7,528	-0.01%
2024/02/02	85	240.37	99	241.70	241.00	-14	7,755	-0.18%
2024/02/01	2	230.00	122	231.56	231.50	-120	7,649	-1.57%	大賣/鉅額交易
2024/01/31	37	232.55	1	235.50	229.00	36	7,741	0.47%
2024/01/30	261	231.59	162	232.99	234.00	99	7,738	1.28%	大買/大賣/
2024/01/29	10	223.50	100	221.15	224.50	-90	7,520	-1.20%
2024/01/26	105	220.49	0	0.00	216.50	105	7,612	1.38%	大買/鉅額交易
2024/01/25	0	0.00	149	222.78	222.50	-149	7,651	-1.95%	大賣/鉅額交易
2024/01/24	1	221.00	1	221.00	216.50	0	7,583	0.00%
2024/01/23	142	219.41	0	0.00	221.50	142	7,645	1.86%	大買/鉅額交易
2024/01/22	3	220.50	0.1	216.00	222.00	2.9	7,580	0.04%
2024/01/17	0.1	212.00	0	0.00	210.50	0.1	7,369	0.00%
2024/01/15	0	0.00	1	216.00	216.00	-1	7,379	-0.01%
2024/01/11	1	206.50	0	0.00	206.00	1	7,457	0.01%
2024/01/05	3	206.00	4	209.50	205.50	-1	7,562	-0.01%
2024/01/03	2	211.00	0	0.00	218.50	2	7,637	0.03%
2023/12/19	2	212.00	0	0.00	213.50	2	9,164	0.02%
2023/12/15	2	215.75	0	0.00	215.50	2	9,288	0.02%
2023/12/14	2	223.50	0	0.00	220.00	2	9,289	0.02%
2023/12/11	6	223.42	0	0.00	220.50	6	9,350	0.06%
2023/12/08	2	239.00	8	235.50	238.00	-6	9,317	-0.06%
2023/12/07	1	226.50	1	225.00	224.50	0	9,137	0.00%
2023/12/06	1	221.00	1	222.50	223.50	0	9,168	0.00%
2023/12/05	2	219.00	0	0.00	212.00	2	9,163	0.02%
2023/12/04	3	224.17	2	232.50	224.00	1	9,137	0.01%
2023/12/01	2	224.75	0	0.00	229.50	2	9,393	0.02%
2023/11/29	1	226.00	3	225.67	225.00	-2	9,460	-0.02%
2023/11/22	2	222.75	0	0.00	221.00	2	10,095	0.02%
2023/11/20	1	220.00	1	223.50	223.50	0	10,564	0.00%
2023/11/16	5	224.70	0	0.00	220.50	5	10,939	0.05%
2023/11/15	1	233.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	0	0.00	2	234.75	232.00	-2	11,656	-0.02%
2023/11/13	2	220.50	1	218.00	217.00	1	12,092	0.01%
2023/11/10	0	0.00	9	225.00	220.50	-9	12,229	-0.07%
2023/11/09	0	0.00	1	211.00	215.00	-1	12,137	-0.01%
2023/10/31	0	0.00	2	178.50	176.00	-2	13,190	-0.02%
2023/10/30	5	188.10	5	186.50	185.50	0	13,269	0.00%
2023/10/26	4	191.13	0	0.00	187.00	4	13,636	0.03%
2023/10/20	2	192.50	0	0.00	192.50	2	14,232	0.01%
2023/10/17	2	213.25	0	0.00	207.50	2	14,675	0.01%
2023/10/16	2	218.00	2	210.50	215.00	0	14,732	0.00%
2023/10/13	3	223.00	2	223.50	223.00	1	14,818	0.01%
2023/10/12	0	0.00	3	224.17	223.50	-3	14,832	-0.02%
2023/10/11	1	219.00	0	0.00	218.00	1	14,997	0.01%
2023/10/06	2	223.25	2	223.25	221.00	0	15,293	0.00%
2023/10/05	1	221.00	0	0.00	222.50	1	15,490	0.01%
2023/10/04	4	216.50	2	220.50	221.00	2	15,730	0.01%
2023/10/03	1	217.00	3	218.33	219.00	-2	15,759	-0.01%
2023/10/02	2	232.25	0	0.00	215.50	2	15,638	0.01%
2023/09/28	0	0.00	3	218.00	219.50	-3	15,485	-0.02%
2023/09/26	4	207.75	0	0.00	204.00	4	15,546	0.03%
2023/09/25	1	213.00	7	214.36	211.00	-6	15,739	-0.04%
2023/09/21	1	189.00	0	0.00	195.00	1	15,813	0.01%
2023/09/20	0	0.00	1	192.00	193.50	-1	15,888	-0.01%
2023/09/13	0	0.00	6	192.50	194.00	-6	16,324	-0.04%
2023/09/11	0	0.00	3	199.00	199.00	-3	16,718	-0.02%
2023/09/08	1	207.00	0	0.00	208.50	1	16,660	0.01%
2023/09/07	5	212.60	0	0.00	209.50	5	16,783	0.03%
2023/09/06	0	0.00	4.1	217.85	216.50	-4.1	16,895	-0.02%
2023/09/05	0	0.00	1	207.00	208.00	-1	16,863	-0.01%
2023/09/04	1	203.00	1	205.50	206.00	0	16,963	0.00%
2023/09/01	6	206.92	0	0.00	201.00	6	17,167	0.03%
2023/08/31	0	0.00	1	212.00	215.50	-1	17,119	-0.01%
2023/08/30	0	0.00	3.9	210.23	208.50	-3.9	17,335	-0.02%
2023/08/29	4	205.38	3	203.50	201.00	1	17,494	0.01%
2023/08/28	1	208.00	0	0.00	202.00	1	17,497	0.01%
2023/08/25	4	209.25	4	207.00	207.00	0	17,578	0.00%
2023/08/24	1	218.50	3	218.17	216.50	-2	17,675	-0.01%
2023/08/23	7	207.79	5	207.80	209.00	2	17,478	0.01%
2023/08/22	1	202.00	2	206.00	201.50	-1	17,694	-0.01%
2023/08/21	4	204.88	2	203.50	201.50	2	18,190	0.01%
2023/08/18	7	204.43	9	204.44	203.50	-2	18,218	-0.01%
2023/08/17	4	198.50	4.1	196.87	206.50	-0.1	17,771	0.00%
2023/08/16	5	182.00	6	181.75	188.00	-1	17,637	-0.01%
2023/08/15	2	180.50	20	182.15	180.00	-18	18,217	-0.10%
2023/08/14	6	176.58	2	173.75	173.50	4	18,299	0.02%
2023/08/11	2	173.50	3	176.00	178.50	-1	18,279	-0.01%
2023/08/10	6	167.08	3	168.17	166.50	3	18,003	0.02%
2023/08/09	0	0.00	2	173.50	179.00	-2	17,778	-0.01%
2023/08/08	3	168.83	1	170.00	172.00	2	17,596	0.01%
2023/08/07	2	169.00	0	0.00	168.00	2	17,423	0.01%
2023/08/04	2	158.00	0	0.00	158.50	2	17,245	0.01%
2023/08/02	2.1	161.40	5	156.50	157.50	-2.9	17,111	-0.02%
2023/07/31	0	0.00	2	175.25	169.50	-2	16,856	-0.01%
2023/07/28	0	0.00	10	175.50	178.50	-10	16,700	-0.06%
2023/07/27	10	181.00	0	0.00	176.00	10	16,663	0.06%
2023/07/26	2	175.00	0	0.00	174.50	2	16,436	0.01%
2023/07/25	15	189.07	0	0.00	177.00	15	16,360	0.09%
2023/07/24	5	184.60	10	187.85	188.50	-5	16,090	-0.03%
2023/07/21	5	179.70	8	183.13	181.00	-3	15,856	-0.02%
2023/07/19	7	176.57	2	172.00	171.50	5	15,678	0.03%
2023/07/18	5	177.10	8	181.25	178.00	-3	15,619	-0.02%
2023/07/17	7	177.71	23	175.87	176.50	-16	15,444	-0.10%
2023/07/14	3.1	181.87	2	177.50	182.00	1.1	15,399	0.01%
2023/07/13	4	184.63	2	185.00	180.00	2	15,223	0.01%
2023/07/12	1	168.00	0	0.00	170.00	1	15,013	0.01%
2023/07/11	0	0.00	11	162.32	163.50	-11	14,816	-0.07%
2023/07/10	1	152.00	1.1	153.50	155.00	-0.1	14,581	0.00%
2023/07/07	9	149.78	2	149.50	148.50	7	14,598	0.05%
2023/07/06	3.1	150.13	2	149.75	149.00	1.1	14,706	0.01%
2023/07/05	2	156.00	1	156.50	154.50	1	14,620	0.01%
2023/07/04	0	0.00	0.1	153.50	155.50	-0.1	14,613	0.00%
2023/07/03	1	148.00	4	149.50	153.00	-3	14,426	-0.02%
2023/06/30	3	145.33	4	144.13	146.00	-1	14,134	-0.01%
2023/06/29	2	138.25	1	137.00	139.00	1	13,829	0.01%
2023/06/28	0.1	140.00	0	0.00	138.00	0.1	13,872	0.00%
2023/06/27	1	137.50	31	134.63	135.00	-30	13,928	-0.22%
2023/06/26	6	138.83	1	138.00	138.50	5	13,986	0.04%
2023/06/21	30	141.50	31	143.00	142.00	-1	13,981	-0.01%
2023/06/20	61	141.83	62	142.56	142.00	-1	14,126	-0.01%
2023/06/19	4	138.50	6	140.50	140.00	-2	14,288	-0.01%
2023/06/16	46	139.87	40	141.88	139.50	6	14,268	0.04%
2023/06/15	60	138.00	60	138.75	138.00	0	14,089	0.00%
2023/06/14	0	0.00	10	134.50	134.50	-10	13,778	-0.07%
2023/06/13	0	0.00	2	135.00	136.00	-2	13,742	-0.01%
2023/06/12	7	135.43	0	0.00	135.00	7	13,569	0.05%
2023/06/09	61	141.38	53	135.59	139.00	8	13,416	0.06%
2023/06/08	52	133.76	9	135.39	133.00	43	13,188	0.33%
2023/06/07	11	133.27	76	132.73	134.50	-65	13,041	-0.50%
2023/06/06	75	130.51	10	130.60	130.00	65	13,003	0.50%
2023/06/05	20	130.20	18.2	130.67	133.00	1.9	12,873	0.01%
2023/06/02	41.2	126.73	42	130.00	128.00	-0.9	12,646	-0.01%
2023/06/01	4	123.50	4	124.63	125.00	0	12,322	0.00%
2023/05/31	10	122.80	3	122.00	122.00	7	12,268	0.06%
2023/05/30	4	122.00	7	124.36	125.00	-3	12,147	-0.02%
2023/05/29	2	121.25	1	121.00	121.50	1	12,068	0.01%
2023/05/26	46	122.04	39.2	125.50	121.50	6.9	12,263	0.06%
2023/05/25	2	118.50	12	117.79	122.50	-10	11,877	-0.08%
2023/05/24	5	108.90	0	0.00	111.50	5	11,324	0.04%
2023/05/23	5.2	111.39	0	0.00	110.50	5.2	11,271	0.05%
2023/05/22	8	114.00	5	114.90	113.50	3	11,155	0.03%
2023/05/19	2	108.25	24	110.58	113.50	-22	10,654	-0.21%
2023/05/18	2	99.30	8	101.14	103.50	-6	9,916	-0.06%
2023/05/17	3	97.93	0	0.00	97.90	3	9,528	0.03%
2023/05/11	0	0.00	0.2	95.60	95.00	-0.2	9,485	0.00%
2023/05/10	4	96.38	0	0.00	96.20	4	9,558	0.04%
2023/05/09	7.2	97.47	3	98.50	97.30	4.2	9,660	0.04%
2023/05/08	13	98.88	0	0.00	97.20	13	9,808	0.13%
2023/05/05	0	0.00	4	98.85	98.10	-4	9,896	-0.04%
2023/05/03	4	97.23	0	0.00	96.70	4	10,151	0.04%
2023/05/02	2	97.80	2	99.00	98.20	0	10,195	0.00%
2023/04/28	1	100.00	1	98.70	98.60	0	10,223	0.00%
2023/04/27	3	97.70	4	98.75	98.50	-1	10,153	-0.01%
2023/04/26	0	0.00	3	97.50	98.40	-3	10,172	-0.03%
2023/04/25	4	97.80	0	0.00	96.40	4	10,097	0.04%
2023/04/24	0	0.00	1	101.50	101.50	-1	10,049	-0.01%
2023/04/21	2	97.50	0	0.00	98.20	2	10,022	0.02%
2023/04/20	0	0.00	1.1	100.00	100.00	-1.1	10,003	-0.01%
2023/04/19	1	102.50	1	102.50	101.50	0	10,094	0.00%
2023/04/18	0	0.00	1	101.50	101.50	-1	10,103	-0.01%
2023/04/17	2	102.25	2	103.25	102.50	0	10,135	0.00%
2023/04/13	1	100.50	0	0.00	99.30	1	10,044	0.01%
2023/04/12	1.1	101.56	0	0.00	102.50	1.1	9,937	0.01%
2023/04/11	0	0.00	2	103.00	103.00	-2	9,756	-0.02%
2023/04/10	0	0.00	9	96.40	98.80	-9	9,568	-0.09%
2023/04/07	1	94.90	4	95.03	95.30	-3	9,463	-0.03%
2023/04/06	6	94.50	50	94.20	94.10	-44	9,350	-0.47%
2023/03/28	0	0.00	4	98.40	97.70	-4	9,014	-0.04%
2023/03/27	1	96.10	3	98.07	98.00	-2	8,784	-0.02%
2023/03/24	2	93.65	0	0.00	94.00	2	8,744	0.02%
2023/03/23	2	94.00	0	0.00	93.20	2	8,620	0.02%
2023/03/22	51	97.34	3	96.37	95.40	48	8,401	0.57%
2023/03/21	2	91.40	1	92.60	92.50	1	7,819	0.01%
2023/03/20	0	0.00	2	90.20	90.20	-2	7,651	-0.03%
2023/03/06	2	91.60	2	91.50	90.90	0	7,540	0.00%
2023/03/03	0	0.00	1	91.20	90.40	-1	7,685	-0.01%
2023/03/02	0	0.00	1	90.10	89.90	-1	7,714	-0.01%
2023/03/01	2	91.20	1	92.90	90.80	1	7,713	0.01%
2023/02/24	4	91.00	0	0.00	92.10	4	7,631	0.05%
2023/02/23	1	89.00	0.7	88.40	89.00	0.4	7,430	0.00%
2023/02/22	0	0.00	2	86.50	87.10	-2	7,565	-0.03%
2023/02/21	1	88.80	0.2	90.10	88.60	0.8	7,570	0.01%
2023/02/20	2	89.25	2	89.25	88.50	0	7,537	0.00%
2023/02/17	0.5	86.89	1	86.50	87.70	-0.6	7,443	-0.01%
2023/02/16	3	88.17	0	0.00	88.10	3	7,570	0.04%
2023/02/15	0.4	87.15	0	0.00	87.10	0.4	7,865	0.01%
2023/02/07	1	87.70	0	0.00	88.00	1	8,254	0.01%
2023/02/06	1	89.40	0	0.00	89.50	1	8,203	0.01%
2023/02/02	1	89.90	0	0.00	93.50	1	8,215	0.01%
2023/02/01	0	0.00	3	89.27	89.10	-3	8,135	-0.04%
2023/01/31	1	86.10	1	87.30	87.30	0	8,206	0.00%
2023/01/30	1	88.00	0	0.00	88.00	1	8,258	0.01%
2023/01/17	2	87.95	0	0.00	88.00	2	8,342	0.02%
2023/01/16	1	87.50	1	88.80	88.70	0	8,462	0.00%
2023/01/13	0	0.00	1	89.60	89.30	-1	8,529	-0.01%
2023/01/12	5	89.28	1	89.10	88.60	4	8,742	0.05%
2023/01/10	1	91.60	0	0.00	91.80	1	8,935	0.01%
2022/12/29	0	0.00	2	85.20	87.00	-2	10,578	-0.02%
2022/12/28	0	0.00	1	88.30	85.80	-1	10,960	-0.01%
2022/12/27	1	89.60	0	0.00	89.70	1	11,165	0.01%
2022/12/21	1	90.30	0	0.00	90.20	1	12,393	0.01%
2022/12/19	0	0.00	0.1	95.20	95.10	-0.1	12,955	0.00%
2022/12/14	0	0.00	0.1	96.70	97.00	-0.1	13,841	0.00%
2022/12/13	1	95.60	1	95.00	95.00	0	14,007	0.00%
2022/12/12	1	95.10	1	95.60	95.50	0	14,126	0.00%
2022/12/09	1	95.50	2	96.30	95.50	-1	14,169	-0.01%
2022/12/08	4	95.40	3	95.00	95.20	1	14,202	0.01%
2022/12/06	2	98.25	1	98.80	97.90	1	14,235	0.01%
2022/12/02	3	99.50	0	0.00	99.10	3	14,301	0.02%
2022/12/01	0.1	99.20	8	101.25	100.50	-7.9	14,353	-0.05%
2022/11/30	1	97.80	0	0.00	97.50	1	14,355	0.01%
2022/11/29	10	99.44	2.2	98.11	97.50	7.8	14,502	0.05%
2022/11/28	4	101.50	3	101.83	102.50	1	14,402	0.01%
2022/11/25	6	99.50	7	100.66	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	5	100.50	100.50	-5	14,483	-0.03%
2022/11/23	0.2	98.00	0	0.00	98.70	0.2	14,507	0.00%
2022/11/22	6	97.08	0	0.00	97.10	6	14,530	0.04%
2022/11/21	0	0.00	5	99.00	98.50	-5	14,571	-0.03%
2022/11/18	10	98.31	7	99.86	97.10	3	14,534	0.02%
2022/11/16	2	96.45	4	97.70	96.80	-2	14,513	-0.01%
2022/11/15	7.1	96.52	4	95.60	95.60	3.1	14,608	0.02%
2022/11/14	0	0.00	3	98.00	97.30	-3	14,948	-0.02%
2022/11/11	3	95.00	3	98.50	94.00	0	15,166	0.00%
2022/11/10	1	92.50	1	93.60	94.00	0	15,028	0.00%
2022/11/09	0	0.00	25	92.00	92.00	-25	15,278	-0.16%
2022/11/08	25	89.64	1	89.00	89.20	24	15,431	0.16%
2022/11/07	2	89.00	1	88.50	87.60	1	15,185	0.01%
2022/11/03	1	88.20	1	87.50	87.80	0	15,102	0.00%
2022/10/27	5	78.50	5	81.50	81.50	0	14,807	0.00%
2022/10/21	1	81.80	0	0.00	79.90	1	14,848	0.01%
2022/10/20	2	80.00	2	80.90	82.30	0	14,883	0.00%
2022/10/18	2	83.50	8	84.05	83.00	-6	15,190	-0.04%
2022/10/13	1	93.00	0	0.00	88.80	1	14,846	0.01%
2022/10/12	0	0.00	7	88.93	90.50	-7	14,838	-0.05%
2022/10/11	1	86.10	0	0.00	85.10	1	15,139	0.01%
2022/10/07	1	91.00	0	0.00	91.50	1	15,242	0.01%
2022/09/30	4	91.93	1	92.60	92.80	3	15,691	0.02%
2022/09/29	1.2	87.07	0	0.00	86.00	1.2	15,337	0.01%
2022/09/27	3	95.70	3	99.00	94.00	0	15,426	0.00%
2022/09/26	12	97.77	0	0.00	97.00	12	15,254	0.08%
2022/09/23	0	0.00	2.3	101.71	102.00	-2.3	15,044	-0.02%
2022/09/22	0	0.00	0.9	93.50	95.00	-0.9	14,706	-0.01%
2022/09/21	5.2	91.20	7	92.14	93.70	-1.8	14,786	-0.01%
2022/09/02	0	0.00	5	82.30	80.10	-5	16,650	-0.03%
2022/09/01	5	81.30	0	0.00	81.00	5	17,967	0.03%
2022/08/31	0	0.00	1	83.60	83.60	-1	18,273	-0.01%
2022/08/30	0	0.00	5	83.30	82.10	-5	18,237	-0.03%
2022/08/29	4	80.50	0	0.00	80.50	4	18,158	0.02%
2022/08/26	2	82.80	0	0.00	83.40	2	18,113	0.01%
2022/08/25	1	82.80	8	83.41	83.80	-7	18,032	-0.04%
2022/08/24	4	81.23	0	0.00	80.30	4	17,975	0.02%
2022/08/23	3	81.60	1	82.20	82.30	2	18,000	0.01%
2022/08/22	0	0.00	6	83.98	82.10	-6	18,094	-0.03%
2022/08/19	1	83.20	2	83.40	83.10	-1	18,040	-0.01%
2022/08/17	1	83.30	1	83.10	82.70	0	18,257	0.00%
2022/08/16	5	82.30	5	82.30	82.30	0	18,279	0.00%
2022/08/15	0	0.00	1	80.70	80.50	-1	18,163	-0.01%
2022/08/12	1	79.90	1	80.00	78.60	0	18,131	0.00%
2022/08/11	1	79.30	1	79.40	79.00	0	18,111	0.00%
2022/08/10	1	78.00	2	78.60	79.30	-1	18,135	-0.01%
2022/08/09	1	76.60	1	77.20	77.50	0	17,820	0.00%
2022/08/05	7	71.61	5	72.00	72.00	2	17,868	0.01%
2022/08/04	2	73.75	0	0.00	72.00	2	17,561	0.01%
2022/07/29	1	82.90	1	82.80	81.30	0	17,828	0.00%
2022/07/25	6	82.42	0	0.00	82.00	6	18,124	0.03%
2022/07/22	1	83.40	0	0.00	83.20	1	18,249	0.01%
2022/07/20	1	82.90	6	82.68	82.00	-5	18,350	-0.03%
2022/07/19	0	0.00	1	80.20	79.30	-1	18,343	-0.01%
2022/07/18	2	78.60	1	79.00	78.60	1	18,432	0.01%
2022/07/15	4	78.00	2	78.15	78.10	2	18,611	0.01%
2022/07/14	0	0.00	6	74.62	78.00	-6	18,439	-0.03%
2022/07/13	1	74.50	0	0.00	72.80	1	18,099	0.01%
2022/07/12	1	69.80	0	0.00	69.30	1	17,954	0.01%
2022/07/08	0	0.00	2	72.10	72.00	-2	17,874	-0.01%
2022/07/07	2	66.00	2	66.35	69.60	0	17,515	0.00%
2022/07/04	1	67.80	0	0.00	67.80	1	16,571	0.01%
2022/07/01	4.2	69.75	12	70.50	68.50	-7.8	16,229	-0.05%
2022/06/30	5.2	80.40	0	0.00	76.10	5.2	15,884	0.03%
2022/06/29	6	84.87	6	84.78	84.50	0	15,899	0.00%
2022/06/28	2	85.00	2	85.70	84.50	0	15,979	0.00%
2022/06/27	16	85.44	4	84.58	85.50	12	16,184	0.07%
2022/06/24	0	0.00	1	84.30	83.00	-1	16,060	-0.01%
2022/06/23	0	0.00	7	80.36	79.50	-7	15,859	-0.04%
2022/06/22	1	80.30	5	79.98	78.60	-4	15,933	-0.03%
2022/06/20	1	80.10	0	0.00	78.00	1	16,223	0.01%
2022/06/17	16	80.11	49	79.11	79.70	-33	16,427	-0.20%
2022/06/16	42	86.18	5	87.20	83.10	37	16,176	0.23%
2022/06/15	14	88.69	14	87.83	87.60	0	16,094	0.00%
2022/06/14	40	90.49	48	91.41	91.00	-8	15,995	-0.05%
2022/06/13	21	92.62	12	93.16	93.70	9	15,559	0.06%
2022/06/10	41	87.35	56	87.85	92.90	-15	14,723	-0.10%
2022/06/09	2	84.50	10	83.43	84.50	-8	13,433	-0.06%
2022/06/08	0	0.00	1	80.20	79.80	-1	13,093	-0.01%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/06	4	79.65	0	0.00	79.70	4	13,305	0.03%
2022/06/01	2	81.70	5	82.08	81.00	-3	13,610	-0.02%
2022/05/31	0	0.00	10	80.87	81.30	-10	13,574	-0.07%
2022/05/30	0	0.00	1	80.30	80.90	-1	13,569	-0.01%
2022/05/27	2	77.40	6	77.15	77.60	-4	13,579	-0.03%
2022/05/26	12	77.28	2	78.70	76.10	10	13,660	0.07%
2022/05/24	7	79.94	0	0.00	79.40	7	13,724	0.05%
2022/05/23	0	0.00	1	82.50	81.90	-1	13,716	-0.01%
2022/05/20	5	82.38	1	82.10	81.60	4	13,890	0.03%
2022/05/18	7	86.39	4	86.65	85.40	3	14,076	0.02%
2022/05/16	2	86.10	2	87.10	86.10	0	14,156	0.00%
2022/05/13	2	84.75	9	86.32	85.50	-7	14,000	-0.05%
2022/05/12	0	0.00	1	83.70	82.20	-1	13,723	-0.01%
2022/05/10	11	80.69	4	81.58	82.00	7	13,907	0.05%
2022/05/09	1	80.80	5	83.56	83.50	-4	13,933	-0.03%
2022/05/06	6	82.65	1	84.10	81.80	5	14,152	0.04%
2022/05/05	19	86.52	4	86.50	85.00	15	14,313	0.10%
2022/05/04	1	84.70	2	84.15	84.70	-1	14,319	-0.01%
2022/04/29	5	83.76	4	86.30	83.00	1	14,949	0.01%
2022/04/28	1	82.30	3	83.40	84.40	-2	15,188	-0.01%
2022/04/27	2	81.90	0	0.00	82.20	2	15,409	0.01%
2022/04/22	3	85.00	0	0.00	83.20	3	18,309	0.02%
2022/04/21	7	87.03	8	86.99	88.60	-1	18,150	-0.01%
2022/04/20	2	83.90	2	83.10	83.90	0	17,843	0.00%
2022/04/19	0	0.00	13	81.66	81.90	-13	17,777	-0.07%
2022/04/18	5	79.20	2	78.50	79.00	3	17,769	0.02%
2022/04/15	6	81.20	0	0.00	80.40	6	17,699	0.03%
2022/04/14	1	84.70	7	84.17	84.70	-6	17,725	-0.03%
2022/04/13	1	81.30	3	81.47	82.70	-2	17,740	-0.01%
2022/04/12	3	81.60	0	0.00	81.50	3	17,866	0.02%
2022/04/11	7	82.71	0	0.00	80.60	7	18,185	0.04%
2022/04/08	6	84.92	11.2	86.62	84.30	-5.2	18,338	-0.03%
2022/04/07	6	86.03	0	0.00	83.70	6	18,264	0.03%
2022/04/06	4	88.40	4	87.40	86.50	0	18,269	0.00%
2022/04/01	0	0.00	15	88.99	88.10	-15	18,349	-0.08%
2022/03/31	1	84.60	0	0.00	85.00	1	18,987	0.01%
2022/03/30	1	88.50	4.1	87.83	87.50	-3.1	19,497	-0.02%
2022/03/29	1	84.90	6	85.37	84.90	-5	19,574	-0.03%
2022/03/28	3	84.30	1	84.20	84.10	2	19,911	0.01%
2022/03/25	3	84.20	1	83.20	84.30	2	20,157	0.01%
2022/03/24	1	84.60	3	84.00	84.60	-2	19,981	-0.01%
2022/03/23	16	84.51	12	84.25	84.00	4	19,952	0.02%
2022/03/22	9.5	81.77	4	83.00	83.20	5.5	19,614	0.03%
2022/03/21	3	80.97	10	81.15	81.10	-7	19,165	-0.04%
2022/03/18	0	0.00	10	79.50	80.20	-10	19,076	-0.05%
2022/03/16	1	71.80	4	72.18	72.70	-3	18,806	-0.02%
2022/03/14	1	76.20	0.5	76.36	76.20	0.5	19,058	0.00%
2022/03/10	5	76.84	1	77.70	77.40	4	19,112	0.02%
2022/03/09	1	73.70	1	74.50	74.50	0	19,083	0.00%
2022/03/08	1	74.60	3	76.97	73.00	-2	19,352	-0.01%
2022/03/07	11	76.97	0	0.00	75.90	11	19,490	0.06%
2022/03/04	7	80.73	2	81.80	79.90	5	19,604	0.03%
2022/03/02	1	82.00	1	83.50	82.00	0	19,606	0.00%
2022/03/01	1	83.00	1	84.00	83.00	0	19,523	0.00%
2022/02/25	4	80.98	11.3	82.23	80.70	-7.3	19,416	-0.04%
2022/02/24	8	81.19	2	80.90	80.90	6	19,268	0.03%
2022/02/23	0	0.00	7	81.47	82.60	-7	19,255	-0.04%
2022/02/22	6	79.67	2	78.65	79.10	4	19,533	0.02%
2022/02/21	6.3	82.47	0	0.00	81.50	6.3	19,734	0.03%
2022/02/17	2	81.50	4	82.02	81.70	-2	19,788	-0.01%
2022/02/16	3	82.27	5	81.86	82.20	-2	20,081	-0.01%
2022/02/15	9	80.23	6	79.70	79.70	3	20,243	0.01%
2022/02/14	4	79.55	5	80.64	80.90	-1	20,233	0.00%
2022/02/11	3	80.70	3	80.50	80.50	0	20,318	0.00%
2022/02/10	7	80.74	6	81.70	80.30	1	20,465	0.00%
2022/02/09	6	81.93	5	82.02	82.00	1	20,238	0.00%
2022/02/08	11	80.94	13	80.90	82.30	-2	20,134	-0.01%
2022/02/07	1	79.20	2	78.95	79.20	-1	20,136	0.00%
2022/01/26	0	0.00	10	75.30	75.30	-10	19,988	-0.05%
2022/01/24	7	79.13	5	78.34	78.40	2	19,943	0.01%
2022/01/21	6	80.92	6	79.97	79.80	0	19,748	0.00%
2022/01/20	34	85.86	12	84.30	84.20	22	19,449	0.11%
2022/01/19	26.1	84.86	27	86.12	88.50	-1	19,270	0.00%
2022/01/18	68	85.16	78	84.07	86.50	-10	18,766	-0.05%
2022/01/17	9	80.47	10	79.75	81.90	-1	17,478	-0.01%
2022/01/14	0	0.00	2	74.50	74.60	-2	17,043	-0.01%
2022/01/11	0	0.00	5	72.88	73.00	-5	17,225	-0.03%
2022/01/10	5	74.30	0	0.00	74.40	5	17,230	0.03%
2022/01/07	3	73.93	1	74.60	73.80	2	17,320	0.01%
2022/01/06	5	75.70	10	75.90	75.70	-5	17,216	-0.03%
2022/01/05	1	78.00	4	78.23	76.90	-3	17,223	-0.02%
2022/01/04	12	80.52	2	80.00	79.80	10	17,119	0.06%
2022/01/03	7	79.03	15	78.81	78.40	-8	17,047	-0.05%
2021/12/29	5	75.92	7	76.36	77.00	-2	17,188	-0.01%
2021/12/28	0	0.00	1	76.10	75.30	-1	17,376	-0.01%
2021/12/27	18.1	79.84	32	81.05	76.80	-14	17,290	-0.08%
2021/12/24	14	79.16	30	79.13	79.50	-16	16,521	-0.10%
2021/12/23	2	77.20	4	77.50	76.10	-2	16,079	-0.01%
2021/12/22	6	76.80	9	76.09	76.80	-3	16,097	-0.02%
2021/12/21	2	75.05	4	74.78	74.80	-2	16,350	-0.01%
2021/12/14	0	0.00	18	70.18	69.70	-18	19,915	-0.09%
2021/12/13	2	70.95	1	71.00	70.80	1	19,967	0.01%
2021/12/09	21	73.79	3	74.60	71.80	18	20,153	0.09%
2021/12/08	1	72.10	0	0.00	71.70	1	20,243	0.00%
2021/12/03	2	73.50	2	74.05	73.10	0	21,083	0.00%
2021/12/02	21	76.13	1	76.00	73.40	20	21,248	0.09%
2021/12/01	0	0.00	8	73.56	74.80	-8	21,001	-0.04%
2021/11/30	9	72.51	4	72.95	71.90	5	20,871	0.02%
2021/11/29	1	70.00	0	0.00	70.20	1	20,898	0.00%
2021/11/26	2	69.30	1	71.50	68.60	1	21,168	0.00%
2021/11/24	1	70.00	0	0.00	71.70	1	21,825	0.00%
2021/11/23	4	70.55	4	70.30	69.50	0	22,059	0.00%
2021/11/22	5	72.08	5	71.04	71.20	0	22,250	0.00%
2021/11/19	9	72.94	2	73.15	72.00	7	22,468	0.03%
2021/11/18	4	76.03	1	78.50	74.30	3	22,692	0.01%
2021/11/17	0	0.00	5	76.30	76.60	-5	22,937	-0.02%
2021/11/16	1	75.50	1	76.80	76.10	0	23,234	0.00%
2021/11/15	6	75.05	1	75.70	77.10	5	23,129	0.02%
2021/11/12	10	72.73	3	73.27	72.90	7	22,814	0.03%
2021/11/11	0	0.00	3	70.30	70.30	-3	22,494	-0.01%
2021/11/10	3	69.60	0	0.00	69.30	3	22,421	0.01%
2021/11/09	0	0.00	12	71.99	71.40	-12	22,333	-0.05%
2021/11/08	0	0.00	11	70.05	68.90	-11	22,056	-0.05%
2021/11/05	4	70.38	1	70.10	69.80	3	22,045	0.01%
2021/11/04	1	71.00	18	71.02	70.50	-17	21,995	-0.08%
2021/11/03	3	68.00	5	68.56	69.20	-2	21,721	-0.01%
2021/11/02	11	68.80	11	69.08	68.70	0	21,595	0.00%
2021/11/01	5	67.00	0	0.00	66.80	5	21,179	0.02%
2021/10/29	0	0.00	5	67.00	66.40	-5	21,456	-0.02%
2021/10/28	6	65.97	5	66.80	66.10	1	21,356	0.00%
2021/10/27	5	65.80	6	67.50	66.50	-1	21,276	0.00%
2021/10/26	17	67.32	4	68.00	66.10	13	21,051	0.06%
2021/10/25	11	65.91	0	0.00	67.60	11	20,900	0.05%
2021/10/22	0	0.00	19	67.54	69.50	-19	20,581	-0.09%
2021/10/21	9	65.60	0	0.00	65.40	9	20,217	0.04%
2021/10/20	2	64.85	2	65.25	65.60	0	20,230	0.00%
2021/10/19	1	65.80	4	67.18	65.20	-3	20,243	-0.01%
2021/10/18	3	63.90	3	64.67	64.00	0	20,262	0.00%
2021/10/15	1	66.30	1	65.60	65.40	0	20,318	0.00%
2021/10/14	2	64.35	2	64.25	63.60	0	20,393	0.00%
2021/10/13	11	64.40	8	63.74	63.50	3	20,486	0.01%
2021/10/12	8	66.50	8	67.10	66.50	0	20,602	0.00%
2021/10/08	2	67.20	5	67.32	67.20	-3	20,877	-0.01%
2021/10/07	0	0.00	4	65.45	66.20	-4	20,748	-0.02%
2021/10/06	4	64.63	0	0.00	61.90	4	20,929	0.02%
2021/10/05	4	61.25	7	63.11	65.30	-3	21,158	-0.01%
2021/10/04	9	61.80	8	61.80	61.10	1	21,377	0.00%
2021/10/01	6	62.53	5	62.90	62.00	1	21,852	0.00%
2021/09/30	1	65.40	1	65.90	65.00	0	22,125	0.00%
2021/09/29	13	66.30	7	67.14	64.40	6	22,091	0.03%
2021/09/28	24	66.17	24	66.75	68.30	0	21,963	0.00%
2021/09/27	29	68.23	19	68.35	67.80	10	21,377	0.05%
2021/09/24	9	73.96	3	76.43	73.20	6	20,841	0.03%
2021/09/23	49	76.10	74	76.33	75.20	-25	20,504	-0.12%
2021/09/22	14	72.83	10	73.08	74.00	4	19,655	0.02%
2021/09/17	4	73.93	13	72.55	74.00	-9	19,780	-0.05%
2021/09/16	1	68.10	1	68.00	68.10	0	19,538	0.00%
2021/09/15	9	67.46	11	67.66	67.90	-2	20,570	-0.01%
2021/09/14	11	66.76	14	66.44	67.10	-3	21,067	-0.01%
2021/09/13	4	67.73	0	0.00	66.80	4	21,772	0.02%
2021/09/10	10	70.93	5	70.26	71.40	5	22,090	0.02%
2021/09/09	8	66.40	13	67.62	69.00	-5	22,192	-0.02%
2021/09/08	3	63.90	2	64.90	63.40	1	21,866	0.00%
2021/09/07	1	67.80	0	0.00	67.50	1	21,743	0.00%
2021/09/06	4	71.30	0	0.00	71.00	4	21,739	0.02%
2021/09/03	0	0.00	38	71.49	72.80	-38	22,282	-0.17%
2021/09/02	7	71.86	2	74.50	71.80	5	22,925	0.02%
2021/09/01	3	72.97	4	73.28	73.90	-1	22,892	0.00%
2021/08/31	11	72.85	3	72.00	73.50	8	22,774	0.04%
2021/08/30	1	69.20	9	69.76	70.20	-8	22,515	-0.04%
2021/08/27	12	69.78	8	68.85	67.00	4	22,888	0.02%
2021/08/26	30	72.40	10	71.56	71.00	20	22,684	0.09%
2021/08/25	7	72.43	22	73.24	73.60	-15	22,699	-0.07%
2021/08/24	12	69.24	18	70.62	71.90	-6	22,793	-0.03%
2021/08/23	46	68.94	5	68.30	68.40	41	22,466	0.18%
2021/08/20	0	0.00	4	66.55	68.30	-4	21,927	-0.02%
2021/08/19	6	62.27	5	63.00	62.10	1	21,540	0.00%
2021/08/18	0	0.00	1	60.00	64.20	-1	21,563	0.00%
2021/08/13	1	62.50	0	0.00	63.00	1	22,091	0.00%
2021/08/11	2	67.60	4	68.30	66.70	-2	22,430	-0.01%
2021/08/10	5	68.50	1	68.80	67.60	4	22,891	0.02%
2021/08/09	11	71.66	1	71.30	69.80	10	23,158	0.04%
2021/08/06	5	72.00	8	72.80	72.00	-3	23,356	-0.01%
2021/08/04	3	73.43	21	76.18	72.90	-18	23,730	-0.08%
2021/08/03	0	0.00	1	73.90	72.80	-1	23,608	0.00%
2021/08/02	1	72.60	7	72.09	72.60	-6	23,615	-0.03%
2021/07/30	0	0.00	5	72.30	71.50	-5	23,555	-0.02%
2021/07/29	2	72.70	1	73.80	72.50	1	23,566	0.00%
2021/07/28	1	69.60	0	0.00	72.20	1	23,539	0.00%
2021/07/27	1	73.20	0	0.00	73.00	1	23,608	0.00%
2021/07/26	1	73.70	2	75.40	75.80	-1	23,587	0.00%
2021/07/23	10	74.62	1	74.20	73.70	9	23,536	0.04%
2021/07/22	7	75.64	0	0.00	75.60	7	23,612	0.03%
2021/07/21	1	75.00	7	74.79	74.00	-6	23,653	-0.03%
2021/07/20	0	0.00	1	74.40	74.90	-1	23,966	0.00%
2021/07/19	2	76.20	0	0.00	75.50	2	24,015	0.01%
2021/07/16	2	77.25	4	76.85	77.40	-2	23,986	-0.01%
2021/07/15	3	77.33	2	77.65	77.90	1	23,945	0.00%
2021/07/14	1	80.10	1	78.90	80.10	0	23,673	0.00%
2021/07/13	23	81.87	1	82.40	79.50	22	23,558	0.09%
2021/07/12	1	80.40	2	80.40	80.00	-1	23,234	0.00%
2021/07/09	1	76.50	0	0.00	77.10	1	22,821	0.00%
2021/07/08	1	77.90	7	75.94	77.90	-6	22,565	-0.03%
2021/07/07	4	72.93	3	74.27	71.50	1	22,038	0.00%
2021/07/06	1	70.20	4	70.35	70.50	-3	21,536	-0.01%
2021/07/05	3	69.57	9	68.86	69.00	-6	21,469	-0.03%
2021/07/01	1	66.40	0	0.00	66.90	1	21,323	0.00%
2021/06/30	13	67.72	2	68.20	66.90	11	21,245	0.05%
2021/06/29	6	67.08	4	68.60	68.60	2	21,157	0.01%
2021/06/28	7	68.56	2	70.55	68.50	5	20,979	0.02%
2021/06/25	6	69.02	12	69.89	67.50	-6	20,524	-0.03%
2021/06/24	55	66.21	46	65.86	66.60	9	19,750	0.05%
2021/06/23	0	0.00	19	64.10	67.30	-19	18,688	-0.10%
2021/06/22	27	62.79	0	0.00	61.20	27	18,167	0.15%
2021/06/21	0	0.00	12	61.89	62.20	-12	17,304	-0.07%
2021/06/18	8	60.65	8	60.84	58.20	0	16,717	0.00%
2021/06/17	2	59.10	3	59.13	59.30	-1	16,341	-0.01%
2021/06/16	7	59.00	1	58.80	58.90	6	16,350	0.04%
2021/06/15	2	59.70	1	59.00	59.60	1	16,266	0.01%
2021/06/11	18	59.59	11	60.34	58.70	7	16,170	0.04%
2021/06/10	4	59.78	31	59.70	61.50	-27	15,582	-0.17%
2021/06/09	18	57.72	3	57.60	57.00	15	14,780	0.10%
2021/06/08	2	57.85	9	57.81	58.00	-7	14,714	-0.05%
2021/06/07	3	54.40	5	55.82	57.10	-2	14,632	-0.01%
2021/06/04	21	56.19	33	58.72	55.60	-12	14,561	-0.08%
2021/06/03	7	57.17	5.5	57.61	57.60	1.5	14,382	0.01%
2021/06/02	5	57.06	15	57.35	57.40	-10	15,129	-0.07%
2021/06/01	17.5	56.55	23	56.78	57.10	-5.5	15,199	-0.04%
2021/05/31	10	53.80	15	54.87	55.20	-5	15,227	-0.03%
2021/05/28	10	52.50	10	53.00	53.10	0	15,469	0.00%
2021/05/26	1	53.10	1	53.50	53.10	0	16,018	0.00%
2021/05/25	11	53.15	11	54.01	53.70	0	16,292	0.00%
2021/05/24	1	52.40	1	51.90	52.40	0	16,165	0.00%
2021/05/19	26	50.83	16	50.16	50.80	10	16,355	0.06%
2021/05/18	11	49.32	12	51.48	50.50	-1	16,269	-0.01%
2021/05/14	0	0.00	2	45.58	45.90	-2	15,709	-0.01%
2021/05/13	0	0.00	2	42.70	43.85	-2	15,454	-0.01%
2021/05/12	0	0.00	10	44.90	41.85	-10	15,261	-0.07%
2021/05/11	3	47.25	5	45.90	46.50	-2	15,083	-0.01%
2021/05/07	10	49.25	0	0.00	50.00	10	15,094	0.07%
2021/05/05	0	0.00	10	49.45	49.45	-10	15,640	-0.06%
2021/04/28	10	55.25	0	0.00	54.40	10	15,954	0.06%
2021/04/27	18	55.57	2	56.20	55.20	16	16,104	0.10%
2021/04/26	49	57.66	8	57.51	57.60	41	16,107	0.25%
2021/04/23	0	0.00	14	56.46	56.80	-14	16,313	-0.09%
2021/04/22	1	56.40	1	54.90	54.50	0	17,306	0.00%
2021/04/21	1	55.70	2	56.70	55.80	-1	18,548	-0.01%
2021/04/20	1	55.70	0	0.00	55.60	1	18,986	0.01%
2021/04/16	1	54.80	11	54.74	54.50	-10	19,226	-0.05%
2021/04/14	5	53.30	6	52.63	52.10	-1	20,165	0.00%
2021/04/13	11	54.07	0	0.00	53.30	11	20,424	0.05%
2021/04/09	10	55.58	6	56.10	55.60	4	20,790	0.02%
2021/04/08	3	56.17	0	0.00	56.30	3	20,714	0.01%
2021/04/06	6	55.32	0	0.00	55.00	6	20,774	0.03%
2021/04/01	3	55.93	11	56.58	55.10	-8	20,871	-0.04%
2021/03/30	40	55.10	0	0.00	55.20	40	20,906	0.19%
2021/03/29	15	54.83	2	54.70	54.70	13	21,165	0.06%
2021/03/26	3	54.67	0	0.00	55.00	3	21,781	0.01%
2021/03/25	5	55.00	0	0.00	54.90	5	22,481	0.02%
2021/03/24	1	55.10	1	55.00	55.80	0	23,017	0.00%
2021/03/23	0	0.00	1	56.30	55.20	-1	24,177	0.00%
2021/03/17	1	55.20	0	0.00	55.20	1	26,843	0.00%
2021/03/16	1	55.60	0	0.00	56.00	1	26,959	0.00%
2021/03/15	0	0.00	2	56.40	56.60	-2	27,473	-0.01%
2021/03/12	1	57.20	3	58.17	56.80	-2	28,315	-0.01%
2021/03/11	1	56.10	1	56.70	57.20	0	28,314	0.00%
2021/03/10	1	57.00	4	56.80	55.80	-3	28,369	-0.01%
2021/03/09	8	56.78	1	56.10	56.10	7	28,478	0.02%
2021/03/08	6	58.75	17	58.67	58.50	-11	28,130	-0.04%
2021/03/04	2	54.85	1	57.30	55.20	1	27,432	0.00%
2021/03/03	4	55.80	3	56.10	56.00	1	27,244	0.00%
2021/03/02	1	56.10	42	55.59	56.90	-41	27,361	-0.15%
2021/02/26	4	54.95	39	54.64	54.20	-35	27,598	-0.13%
2021/02/25	24	56.95	6	55.93	55.90	18	28,817	0.06%
2021/02/24	25	56.00	12	56.07	56.20	13	28,672	0.05%
2021/02/23	1	54.50	0	0.00	54.60	1	28,567	0.00%
2021/02/22	12	55.42	0	0.00	55.30	12	29,133	0.04%
2021/02/19	10	55.54	0	0.00	55.20	10	29,472	0.03%
2021/02/18	2	54.30	2	54.70	54.70	0	29,370	0.00%
2021/02/17	0	0.00	2	54.15	55.10	-2	29,266	-0.01%
2021/02/05	2	52.80	0	0.00	52.40	2	29,022	0.01%
2021/02/04	0	0.00	3	52.40	52.60	-3	29,098	-0.01%
2021/02/03	1	51.50	0	0.00	51.80	1	29,153	0.00%
2021/02/02	3	51.70	0	0.00	52.30	3	29,241	0.01%
2021/02/01	2	51.20	2	51.60	51.70	0	29,392	0.00%
2021/01/29	9	52.88	13	52.57	52.10	-4	29,399	-0.01%
2021/01/28	7	54.36	3	54.13	54.00	4	29,365	0.01%
2021/01/27	8	54.23	35	54.49	54.30	-27	29,304	-0.09%
2021/01/26	5	52.82	11	52.97	52.60	-6	29,082	-0.02%
2021/01/25	1	52.40	10	52.10	52.10	-9	29,081	-0.03%
2021/01/22	25	52.22	5	52.88	53.30	20	29,043	0.07%
2021/01/21	16	52.13	6	53.02	51.90	10	29,111	0.03%
2021/01/20	14	53.34	11	53.79	51.80	3	29,221	0.01%
2021/01/19	21	55.31	5	55.58	54.90	16	29,169	0.05%
2021/01/18	10	57.00	13	57.88	56.00	-3	29,279	-0.01%
2021/01/15	11	59.06	6	58.85	57.20	5	28,862	0.02%
2021/01/14	7	57.31	21	58.09	58.60	-14	28,001	-0.05%
2021/01/13	1	53.00	33	55.00	55.80	-32	27,286	-0.12%
2021/01/12	11	52.05	10	51.87	51.90	1	27,793	0.00%
2021/01/11	10	51.60	4	51.80	51.30	6	29,346	0.02%
2021/01/08	9	54.02	210	55.39	52.80	-201	29,446	-0.68%	大賣/鉅額交易
2021/01/07	211	55.96	12	55.47	54.80	199	29,322	0.68%	大買/鉅額交易
2021/01/06	0	0.00	1	53.80	54.40	-1	28,939	0.00%
2021/01/05	8	51.93	6	51.90	52.90	2	28,551	0.01%
2021/01/04	5	51.62	16	51.91	51.90	-11	28,438	-0.04%
2020/12/31	1	50.50	0	0.00	50.50	1	28,400	0.00%
2020/12/30	5	51.02	2	50.90	50.90	3	28,752	0.01%
2020/12/29	1	50.50	0	0.00	50.30	1	28,854	0.00%
2020/12/28	0	0.00	4	50.40	50.60	-4	28,837	-0.01%
2020/12/25	7	50.80	17	51.47	50.90	-10	28,916	-0.03%
2020/12/24	5	51.60	7	52.41	51.80	-2	29,015	-0.01%
2020/12/23	14	51.79	220	51.81	51.70	-206	29,190	-0.71%	大賣/鉅額交易
2020/12/22	6	52.17	5	55.28	51.50	1	29,768	0.00%
2020/12/21	8	57.05	7	57.57	56.70	1	29,556	0.00%
2020/12/18	2	56.20	7	56.17	56.20	-5	29,020	-0.02%
2020/12/17	30	56.35	12	56.43	55.30	18	28,672	0.06%
2020/12/16	31	55.90	19	55.63	56.30	12	27,633	0.04%
2020/12/15	206	53.05	29	53.66	51.70	177	26,277	0.67%	大買/鉅額交易
2020/12/14	3	52.57	22	52.53	52.30	-19	25,856	-0.07%
2020/12/11	6	50.55	0	0.00	51.30	6	25,771	0.02%
2020/12/10	11	51.36	0	0.00	50.30	11	25,930	0.04%
2020/12/09	10	52.86	10	53.25	52.00	0	25,920	0.00%
2020/12/08	8	52.30	33	52.35	52.20	-25	25,644	-0.10%
2020/12/07	4	49.60	3	50.70	50.10	1	25,214	0.00%
2020/12/03	0	0.00	14	49.39	50.80	-14	25,769	-0.05%
2020/12/02	5	50.30	0	0.00	49.75	5	26,120	0.02%
2020/11/30	3	52.20	4	51.98	51.60	-1	26,717	0.00%
2020/11/27	2	51.80	2	51.15	51.80	0	27,004	0.00%
2020/11/26	34	50.75	6	51.33	50.50	28	27,466	0.10%
2020/11/25	25	51.98	25	51.93	50.20	0	27,248	0.00%
2020/11/24	26	51.03	16	51.23	51.30	10	27,467	0.04%
2020/11/23	6	48.48	1	49.00	48.50	5	27,037	0.02%
2020/11/20	15	48.17	0	0.00	47.95	15	27,737	0.05%
2020/11/19	9	48.57	7	48.13	47.60	2	28,676	0.01%
2020/11/18	3	46.58	14	47.07	47.45	-11	30,627	-0.04%
2020/11/17	5	45.62	2	45.10	45.45	3	31,153	0.01%
2020/11/16	3	44.63	1	44.40	44.35	2	32,848	0.01%
2020/11/12	0	0.00	2	44.05	44.45	-2	35,252	-0.01%
2020/11/11	1	43.65	0	0.00	43.65	1	36,177	0.00%
2020/11/10	1	44.20	0.2	44.00	44.00	0.8	38,066	0.00%
2020/11/09	1	44.90	1	44.80	44.90	0	41,214	0.00%
2020/11/06	11	45.00	10	44.53	44.30	1	42,827	0.00%
2020/11/05	2	44.40	7	44.89	44.40	-5	43,410	-0.01%
2020/11/03	0	0.00	5	44.46	44.85	-5	45,064	-0.01%
2020/11/02	3	43.10	0	0.00	43.20	3	45,504	0.01%
2020/10/30	0	0.00	1	44.65	43.95	-1	46,417	0.00%
2020/10/29	3	43.93	6	43.83	44.95	-3	46,758	-0.01%
2020/10/28	4	44.55	0	0.00	44.55	4	46,990	0.01%
2020/10/27	0	0.00	1	45.45	45.80	-1	47,118	0.00%
2020/10/26	3	46.60	2	46.70	46.10	1	47,493	0.00%
2020/10/23	8	47.97	0	0.00	47.60	8	48,034	0.02%
2020/10/22	1	48.05	1	48.20	48.05	0	48,619	0.00%
2020/10/21	5	49.05	2	49.73	48.95	3	49,101	0.01%
2020/10/20	10	50.29	3	50.53	51.20	7	49,549	0.01%
2020/10/19	7	49.64	45	49.62	50.90	-38	49,388	-0.08%
2020/10/16	0	0.00	24	46.54	46.35	-24	48,913	-0.05%
2020/10/15	7.2	46.36	0	0.00	45.95	7.2	49,896	0.01%
2020/10/14	0.2	47.15	7	46.61	47.35	-6.8	51,513	-0.01%
2020/10/13	3	45.27	0	0.00	45.40	3	53,410	0.01%
2020/10/12	2	45.50	0	0.00	45.40	2	54,813	0.00%
2020/10/08	3	46.33	3	46.32	46.20	0	56,601	0.00%
2020/10/07	16	46.14	1	46.00	45.85	15	57,105	0.03%
2020/10/06	3	46.18	3	46.07	46.55	0	58,423	0.00%
2020/10/05	1	45.35	0	0.00	45.35	1	58,930	0.00%
2020/09/30	7	44.71	1	45.10	44.60	6	59,080	0.01%
2020/09/29	12	44.67	16	45.40	45.35	-4	59,132	-0.01%
2020/09/28	3	44.57	3	45.03	44.50	0	59,409	0.00%
2020/09/25	24	46.14	13	46.20	43.95	11	60,014	0.02%
2020/09/24	2	45.80	7	46.92	47.00	-5	60,188	-0.01%
2020/09/23	15	46.74	0	0.00	46.30	15	59,961	0.03%
2020/09/22	10	47.16	7	47.38	47.30	3	60,325	0.00%
2020/09/21	13	48.67	0	0.00	48.20	13	61,168	0.02%
2020/09/18	10	49.25	4	49.30	49.40	6	61,286	0.01%
2020/09/17	8	48.68	7	49.05	48.50	1	61,454	0.00%
2020/09/16	1	49.25	1	49.40	49.25	0	61,484	0.00%
2020/09/15	2	49.35	0	0.00	49.15	2	61,668	0.00%
2020/09/11	11	49.54	0	0.00	48.85	11	62,002	0.02%
2020/09/10	0	0.00	10	50.10	49.70	-10	63,001	-0.02%
2020/09/09	26	51.09	20	50.30	50.70	6	63,631	0.01%
2020/09/07	16	52.99	5	52.70	51.80	11	63,840	0.02%
2020/09/04	0	0.00	2	54.50	54.80	-2	63,910	0.00%
2020/09/03	8	54.58	3	55.10	53.90	5	64,048	0.01%
2020/09/02	5	53.26	25	54.07	53.80	-20	64,353	-0.03%
2020/09/01	11	51.07	18	52.95	53.10	-7	64,129	-0.01%
2020/08/31	46	51.78	11	51.55	51.40	35	63,696	0.05%
2020/08/28	7	52.90	5	52.10	51.80	2	63,696	0.00%
2020/08/27	14	54.53	20	54.15	55.10	-6	63,450	-0.01%
2020/08/26	5	54.90	0	0.00	53.90	5	63,286	0.01%
2020/08/25	15	54.73	2	55.15	54.00	13	62,944	0.02%
2020/08/24	12	57.55	7	58.50	55.20	5	62,792	0.01%
2020/08/21	76	57.00	60	57.19	57.40	16	61,011	0.03%
2020/08/20	17	54.42	33	52.86	52.20	-16	62,227	-0.03%
2020/08/19	47	56.36	14	56.89	56.60	33	61,656	0.05%
2020/08/18	11	54.64	26	54.69	56.20	-15	61,108	-0.02%
2020/08/17	18	53.36	2	53.60	53.10	16	60,793	0.03%
2020/08/14	33	51.16	41	52.89	53.10	-8	60,487	-0.01%
2020/08/13	103	51.57	92	50.47	52.20	11	58,936	0.02%	大買/
2020/08/12	6	45.66	80	46.76	48.20	-74	56,215	-0.13%
2020/08/11	103	44.00	103	44.18	43.85	0	55,202	0.00%	大買/大賣/
2020/08/10	49	43.92	67	44.45	43.60	-18	55,347	-0.03%
2020/08/07	0	0.00	19	42.50	42.10	-19	54,708	-0.03%
2020/08/06	56	41.57	3	41.77	41.40	53	55,555	0.10%
2020/08/05	18	42.57	63	41.89	42.70	-45	55,729	-0.08%
2020/08/04	47	40.77	0	0.00	40.35	47	55,561	0.08%
2020/08/03	5	40.00	6	40.99	41.20	-1	55,548	0.00%
2020/07/31	15	40.47	10	40.13	40.30	5	55,641	0.01%
2020/07/30	6	41.14	5	40.63	40.80	1	56,159	0.00%
2020/07/29	50	41.12	3	41.05	40.55	47	56,588	0.08%
2020/07/28	30	41.93	4	42.33	42.50	26	56,594	0.05%
2020/07/27	9	43.28	9	42.82	42.15	0	56,788	0.00%
2020/07/24	34	42.14	24	42.27	41.55	10	56,984	0.02%
2020/07/23	10	43.60	49	43.55	43.75	-39	57,673	-0.07%
2020/07/22	40	42.51	94	43.10	42.30	-54	58,198	-0.09%
2020/07/21	81	41.97	12	42.18	41.80	69	57,408	0.12%
2020/07/20	24	40.28	56	40.42	41.90	-32	57,098	-0.06%
2020/07/17	78	38.83	80	39.10	38.10	-2	56,222	0.00%
2020/07/16	25	38.24	66	37.98	38.80	-41	54,977	-0.07%
2020/07/15	109	37.04	106	37.39	36.55	3	54,307	0.01%	大買/大賣/
2020/07/14	23	35.67	62	35.82	35.65	-39	54,106	-0.07%
2020/07/13	14	36.03	157	35.56	36.50	-143	54,451	-0.26%	大賣/鉅額交易
2020/07/10	2	34.30	41	34.24	33.90	-39	54,216	-0.07%
2020/07/09	35	34.06	10	34.30	33.65	25	54,678	0.05%
2020/07/08	41	34.22	43	33.91	34.20	-2	55,282	0.00%
2020/07/07	76	34.07	3	33.72	33.70	73	55,943	0.13%
2020/07/06	92	35.30	62	35.63	35.15	30	56,323	0.05%
2020/07/03	73	34.40	56	34.59	34.50	17	56,313	0.03%
2020/07/02	13	33.23	5	33.53	33.20	8	55,775	0.01%
2020/07/01	16	33.83	15	33.75	33.40	1	56,138	0.00%
2020/06/30	41	33.74	35	34.00	33.60	6	57,055	0.01%
2020/06/29	9	32.29	0	0.00	32.10	9	57,793	0.02%
2020/06/24	24	31.97	4	31.79	32.00	20	59,076	0.03%
2020/06/23	3	31.78	8	31.56	31.65	-5	60,318	-0.01%
2020/06/22	8	32.54	4	32.15	32.05	4	60,822	0.01%
2020/06/19	1	33.10	5	33.00	33.30	-4	61,315	-0.01%
2020/06/18	14	33.54	4	33.10	33.15	10	61,646	0.02%
2020/06/17	15	34.10	67	33.61	33.20	-52	61,513	-0.08%
2020/06/16	34	32.90	48	33.34	34.25	-14	61,513	-0.02%
2020/06/15	60	31.66	24	31.79	31.15	36	61,691	0.06%
2020/06/12	32	32.42	2	33.00	32.45	30	63,144	0.05%
2020/06/11	46	33.40	7	33.43	33.75	39	64,561	0.06%
2020/06/10	22	33.32	21	33.20	33.10	1	65,914	0.00%
2020/06/09	14	34.81	18	34.03	33.90	-4	67,752	-0.01%
2020/06/08	3	34.10	22	34.76	33.95	-19	68,454	-0.03%
2020/06/05	20	35.22	0	0.00	35.00	20	70,044	0.03%
2020/06/04	15	35.58	10	35.44	35.00	5	71,378	0.01%
2020/06/03	49	35.06	15	35.41	35.25	34	72,543	0.05%
2020/06/02	13	36.78	9	37.69	36.10	4	73,155	0.01%
2020/06/01	10	37.57	16	37.54	37.80	-6	73,512	-0.01%
2020/05/29	38	37.39	11	37.50	37.25	27	74,101	0.04%
2020/05/28	31	37.63	23	37.06	37.00	8	74,253	0.01%
2020/05/27	63	38.52	100	38.32	36.90	-37	73,667	-0.05%
2020/05/26	4	34.23	14	35.27	36.45	-10	71,644	-0.01%
2020/05/25	27	32.26	1	32.20	33.15	26	70,485	0.04%
2020/05/22	1	33.80	25	34.08	33.35	-24	69,924	-0.03%
2020/05/21	5	33.25	39	33.84	33.65	-34	69,183	-0.05%
2020/05/20	12	32.83	0	0.00	32.70	12	68,662	0.02%
2020/05/19	5	33.06	7	33.23	33.50	-2	68,360	0.00%
2020/05/18	12	33.44	169	32.71	32.30	-157	67,883	-0.23%	大賣/鉅額交易
2020/05/15	74	33.27	28	33.29	34.10	46	67,270	0.07%
2020/05/14	17	33.35	10	33.83	32.55	7	66,571	0.01%
2020/05/13	17	34.15	17	34.25	33.60	0	66,131	0.00%
2020/05/12	1	33.75	15	34.00	34.50	-14	65,016	-0.02%
2020/05/11	35	34.05	19	33.91	33.25	16	64,952	0.02%
2020/05/07	6	32.65	21	32.78	33.50	-15	64,040	-0.02%
2020/05/06	24	32.55	14	32.74	32.15	10	63,725	0.02%
2020/05/05	14	33.64	3	34.08	33.00	11	63,131	0.02%
2020/05/04	14	32.73	51	33.37	34.05	-37	62,617	-0.06%
2020/04/30	12	33.10	18	33.16	33.05	-6	62,094	-0.01%
2020/04/29	35	32.10	102	31.59	32.10	-67	61,518	-0.11%	大賣/
2020/04/28	36	32.13	8	31.83	31.25	28	60,935	0.05%
2020/04/27	87	29.52	35	29.97	31.50	52	59,408	0.09%
2020/04/24	16	28.52	9	28.58	28.65	7	58,034	0.01%
2020/04/23	17	28.42	14	28.40	28.50	3	57,913	0.01%
2020/04/22	6	27.69	8	27.70	28.35	-2	57,177	0.00%
2020/04/21	30	27.43	12	27.16	27.05	18	56,362	0.03%
2020/04/20	6	28.01	10	27.91	27.70	-4	55,798	-0.01%
2020/04/17	5	27.83	7	28.83	27.80	-2	55,711	0.00%
2020/04/16	15	27.85	12	28.08	28.60	3	54,579	0.01%
2020/04/15	12	27.21	10	28.62	27.80	2	54,265	0.00%
2020/04/14	4	28.45	28	28.30	28.75	-24	53,103	-0.05%
2020/04/13	135	26.75	30	26.60	26.80	105	52,502	0.20%	大買/鉅額交易
2020/04/10	30	26.50	54	26.37	26.40	-24	52,164	-0.05%
2020/04/09	20	26.19	19	26.49	25.35	1	51,436	0.00%
2020/04/08	2	27.83	4	26.60	26.50	-2	50,729	0.00%
2020/04/07	5	28.67	89	28.01	28.35	-84	49,950	-0.17%
2020/04/06	8	26.45	13	26.51	26.90	-5	50,020	-0.01%
2020/04/01	104	24.82	16	24.64	25.15	88	49,877	0.18%	大買/
2020/03/31	7	23.72	22	24.96	24.25	-15	48,514	-0.03%
2020/03/30	20	23.04	10	23.28	23.60	10	46,687	0.02%
2020/03/27	213	23.08	17	22.74	23.10	196	45,112	0.43%	大買/鉅額交易
2020/03/26	18	20.43	13	20.63	21.00	5	43,532	0.01%
2020/03/25	8	20.08	4	19.98	20.20	4	42,629	0.01%
2020/03/24	3	18.68	3	18.80	18.85	0	41,664	0.00%
2020/03/23	2	17.55	15	17.48	17.75	-13	41,110	-0.03%
2020/03/20	6	18.03	206	18.31	18.00	-200	40,715	-0.49%	大賣/鉅額交易
2020/03/19	111	18.19	118	18.00	17.20	-7	39,451	-0.02%	大買/大賣/
2020/03/18	112	20.04	101	19.49	19.10	11	38,401	0.03%	大買/大賣/
2020/03/17	87	20.63	67	20.77	20.05	20	36,538	0.05%
2020/03/16	15	21.27	12	21.04	19.80	3	34,930	0.01%
2020/03/13	22	19.74	40	19.55	21.85	-18	33,077	-0.05%
2020/03/12	19	20.73	18	21.31	19.90	1	30,903	0.00%
2020/03/11	33	22.02	22	21.72	22.10	11	29,944	0.04%
2020/03/10	14	19.62	24	20.09	20.50	-10	27,942	-0.04%
2020/03/09	43	19.77	73	20.22	18.65	-30	26,321	-0.11%
2020/03/06	51	19.91	23	19.40	20.10	28	24,818	0.11%
2020/03/05	13	18.27	38	18.12	18.50	-25	23,647	-0.11%
2020/03/04	38	17.52	15	17.48	17.75	23	22,811	0.10%
2020/03/03	2	16.15	32	16.39	17.05	-30	21,797	-0.14%
2020/03/02	6	14.40	6	14.80	15.50	0	21,006	0.00%
2020/02/27	2	14.85	1	14.80	14.80	1	21,197	0.00%
2020/02/26	3	15.80	4	16.04	15.45	-1	21,767	0.00%
2020/02/25	1	15.90	0	0.00	15.95	1	22,681	0.00%
2020/02/24	23	15.92	0	0.00	15.65	23	23,338	0.10%
2020/02/21	8	16.16	0	0.00	16.10	8	23,798	0.03%
2020/02/18	0	0.00	20	15.70	15.70	-20	24,726	-0.08%
2020/02/17	1	15.60	0	0.00	15.55	1	24,570	0.00%
2020/02/13	2	15.48	2	15.40	15.25	0	24,131	0.00%
2020/02/12	22	15.53	27	15.39	15.50	-5	23,954	-0.02%
2020/02/10	2	13.70	5	14.40	14.40	-3	23,187	-0.01%
2020/02/07	27	14.50	3	14.38	14.30	24	23,024	0.10%
2020/02/06	9	14.84	13	14.89	14.95	-4	22,816	-0.02%
2020/02/05	10	14.35	0	0.00	14.40	10	22,607	0.04%
2020/02/03	1	14.20	0	0.00	14.35	1	23,078	0.00%
2020/01/31	2	14.95	0	0.00	15.30	2	22,970	0.01%
2020/01/30	2	16.48	0	0.00	16.20	2	22,697	0.01%
2020/01/17	0	0.00	12	18.03	18.00	-12	22,658	-0.05%
2020/01/16	11	17.75	0	0.00	17.70	11	22,405	0.05%
2020/01/14	0	0.00	2	18.30	18.40	-2	22,156	-0.01%
2020/01/13	2	17.90	0	0.00	17.85	2	21,854	0.01%
2020/01/10	2	17.80	24	17.75	17.80	-22	21,099	-0.10%
2020/01/09	20	18.15	3	18.00	18.30	17	20,514	0.08%
2020/01/08	0	0.00	2	17.10	17.15	-2	19,878	-0.01%
2020/01/07	1	16.90	0	0.00	17.05	1	19,780	0.01%
2020/01/06	0	0.00	1	17.10	17.40	-1	19,344	-0.01%
2020/01/03	8	16.80	3	16.80	16.85	5	18,782	0.03%
2020/01/02	0	0.00	13	16.84	16.85	-13	18,502	-0.07%
2019/12/30	8	17.07	3	16.95	16.80	5	18,122	0.03%
2019/12/27	3	16.62	7	16.84	16.75	-4	17,507	-0.02%
2019/12/26	0	0.00	5	16.10	16.20	-5	17,016	-0.03%
2019/12/24	5	15.45	5	15.55	15.60	0	17,015	0.00%
2019/12/19	5	15.80	0	0.00	15.80	5	17,045	0.03%
2019/12/18	8	16.10	0	0.00	15.75	8	17,159	0.05%
2019/12/17	0	0.00	8	16.40	16.25	-8	17,121	-0.05%
2019/12/16	0	0.00	22	16.10	16.25	-22	17,244	-0.13%
2019/12/13	7	16.00	11	16.16	15.95	-4	17,293	-0.02%
2019/12/12	0	0.00	27	16.40	16.30	-27	17,347	-0.16%
2019/12/11	3	16.85	7	16.78	16.50	-4	17,921	-0.02%
2019/12/06	7	16.23	45	16.37	16.35	-38	18,132	-0.21%
2019/12/05	0	0.00	20	15.65	15.70	-20	17,726	-0.11%
2019/12/04	1	15.45	3	15.50	15.55	-2	18,063	-0.01%
2019/12/03	6	15.58	2	15.65	15.70	4	18,789	0.02%
2019/12/02	5	15.00	9	15.25	15.50	-4	19,620	-0.02%
2019/11/29	1	15.90	6	15.81	15.50	-5	19,782	-0.03%
2019/11/28	45	15.80	0	0.00	15.60	45	20,209	0.22%
2019/11/27	11	15.92	6	16.08	16.10	5	20,992	0.02%
2019/11/26	5	16.09	6	16.23	16.15	-1	21,042	0.00%
2019/11/25	34	16.44	29	16.70	16.25	5	20,617	0.02%
2019/11/22	21	16.50	36	16.94	16.15	-15	19,834	-0.08%
2019/11/21	15	15.90	35	16.53	16.55	-20	18,704	-0.11%
2019/11/20	16	15.86	11	15.67	15.70	5	17,910	0.03%
2019/11/19	16	15.60	15	15.48	15.40	1	17,547	0.01%
2019/11/18	26	15.10	18	15.13	15.15	8	16,976	0.05%
2019/11/15	28	14.93	0	0.00	14.90	28	16,709	0.17%
2019/11/13	2	14.00	2	13.90	14.00	0	16,424	0.00%
2019/11/12	2	13.75	22	13.91	14.05	-20	16,615	-0.12%
2019/11/11	20	13.95	1	14.05	13.60	19	16,621	0.11%
2019/11/07	10	14.15	14	14.10	14.15	-4	16,592	-0.02%
2019/11/06	0	0.00	5	14.45	14.45	-5	16,521	-0.03%
2019/11/05	9	14.72	0	0.00	14.70	9	16,498	0.05%
2019/11/04	0	0.00	1	14.80	14.60	-1	16,542	-0.01%
2019/11/01	0	0.00	16	15.16	14.90	-16	16,438	-0.10%
2019/10/31	13	15.66	76	15.55	15.35	-63	16,321	-0.39%
2019/10/30	0	0.00	25	14.95	15.00	-25	15,333	-0.16%
2019/10/29	0	0.00	9	14.73	14.45	-9	15,140	-0.06%
2019/10/24	5	14.79	10	14.80	14.75	-5	15,525	-0.03%
2019/10/23	0	0.00	5	14.85	14.70	-5	15,859	-0.03%
2019/10/22	10	14.73	2	14.55	14.55	8	15,876	0.05%
2019/10/21	14	14.78	5	14.75	14.75	9	15,823	0.06%
2019/10/17	7	14.53	4	14.60	14.55	3	15,948	0.02%
2019/10/15	29	14.59	21	14.62	14.70	8	16,377	0.05%
2019/10/14	19	14.34	33	14.35	14.25	-14	16,316	-0.09%
2019/10/09	5	13.75	3	13.60	13.60	2	16,563	0.01%
2019/10/08	6	13.80	0	0.00	13.75	6	16,613	0.04%
2019/10/03	0	0.00	5	14.09	14.10	-5	16,608	-0.03%
2019/10/02	10	14.15	0	0.00	14.15	10	16,566	0.06%
2019/10/01	14	14.14	15	14.18	14.20	-1	16,643	-0.01%
2019/09/27	15	13.82	0	0.00	13.80	15	16,560	0.09%
2019/09/26	10	14.20	8	14.25	14.20	2	16,446	0.01%
2019/09/25	2	14.40	0	0.00	14.35	2	16,418	0.01%
2019/09/23	2	14.95	2	14.85	14.80	0	16,398	0.00%
2019/09/20	0	0.00	15	14.60	14.70	-15	16,339	-0.09%
2019/09/19	7	14.68	25	14.80	14.50	-18	16,310	-0.11%
2019/09/17	17	15.03	1	15.10	15.00	16	16,088	0.10%
2019/09/16	10	15.21	7	15.21	15.10	3	15,838	0.02%
2019/09/12	7	15.11	0	0.00	15.05	7	15,112	0.05%
2019/09/11	10	15.02	362	14.76	15.20	-352	14,883	-2.37%	大賣/鉅額交易
2019/09/10	152	14.57	0	0.00	14.55	152	14,308	1.06%	大買/鉅額交易
2019/09/09	220	14.65	0	0.00	14.55	220	14,145	1.56%	大買/鉅額交易
2019/09/06	10	14.43	11	14.60	14.55	-1	13,956	-0.01%
2019/09/05	34	14.91	11	14.82	14.75	23	13,659	0.17%
2019/09/04	19	14.86	35	15.11	15.10	-16	13,004	-0.12%
2019/09/03	12	14.41	9	14.46	14.45	3	12,321	0.02%
2019/09/02	13	14.59	5	14.72	14.80	8	11,884	0.07%
2019/08/30	6	14.53	9	14.30	14.45	-3	11,134	-0.03%
2019/08/29	10	13.37	5	13.45	13.45	5	10,088	0.05%
2019/08/27	0	0.00	6	12.95	12.85	-6	9,632	-0.06%
2019/08/26	6	12.70	0	0.00	12.75	6	9,601	0.06%
2019/08/23	3	13.32	0	0.00	13.15	3	9,533	0.03%
2019/08/22	2	13.28	4	13.40	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	6	13.15	13.15	-6	9,142	-0.07%
2019/08/16	7	12.92	5	12.75	12.80	2	8,950	0.02%
2019/08/15	5	12.80	10	12.70	12.90	-5	8,846	-0.06%
2019/08/13	5	12.30	0	0.00	12.15	5	8,759	0.06%
2019/08/12	0	0.00	1	12.80	12.50	-1	8,864	-0.01%
2019/08/05	1	11.95	0	0.00	11.95	1	8,779	0.01%
2019/08/02	0	0.00	50	12.70	12.25	-50	8,777	-0.57%
2019/08/01	6	13.10	0	0.00	13.05	6	8,634	0.07%
2019/07/31	5	13.30	5	13.45	13.45	0	8,513	0.00%
2019/07/30	0	0.00	1	13.55	13.40	-1	8,395	-0.01%
2019/07/29	0	0.00	1	13.95	13.85	-1	8,132	-0.01%
2019/07/25	9	13.59	8	13.53	13.40	1	7,599	0.01%
2019/07/24	51	13.00	87	12.91	12.95	-36	7,238	-0.50%
2019/07/23	7	13.25	0	0.00	13.25	7	7,257	0.10%
2019/07/22	80	13.55	2	13.58	13.60	78	7,202	1.08%
2019/07/19	2	13.35	2	13.30	13.05	0	7,063	0.00%
2019/07/18	0	0.00	3	13.40	13.05	-3	7,084	-0.04%
2019/07/17	7	13.34	18	13.19	13.30	-11	7,012	-0.16%
2019/07/16	9	12.61	0	0.00	12.90	9	6,618	0.14%
2019/07/15	0	0.00	9	12.54	12.65	-9	6,514	-0.14%
2019/07/12	0	0.00	3	12.35	12.15	-3	6,223	-0.05%
2019/07/11	1	12.20	0	0.00	12.20	1	6,337	0.02%
2019/07/10	0	0.00	10	12.00	12.05	-10	6,394	-0.16%
2019/07/08	12	11.99	0	0.00	11.90	12	6,669	0.18%
2019/07/01	3	12.00	4	12.16	11.95	-1	8,852	-0.01%
2019/06/27	0	0.00	13	11.77	11.75	-13	8,918	-0.15%
2019/06/26	3	11.60	0	0.00	11.50	3	8,869	0.03%
2019/06/25	7	11.94	3	12.25	11.80	4	8,900	0.04%
2019/06/21	3	12.00	0	0.00	11.85	3	8,900	0.03%
2019/06/19	2	11.85	8	11.98	11.85	-6	9,136	-0.07%
2019/06/17	3	11.50	0	0.00	11.50	3	9,669	0.03%
2019/06/13	0	0.00	3	11.80	11.75	-3	9,785	-0.03%
2019/06/12	3	11.60	2	11.65	11.65	1	9,772	0.01%
2019/06/11	0	0.00	6	11.80	11.90	-6	9,632	-0.06%
2019/06/03	3	10.85	0	0.00	10.90	3	9,638	0.03%
2019/05/31	2	11.10	0	0.00	11.10	2	9,664	0.02%
2019/05/30	0	0.00	3	11.10	11.10	-3	9,733	-0.03%
2019/05/24	79	10.80	79	10.75	10.75	0	10,045	0.00%
2019/05/20	3	11.15	0	0.00	11.10	3	10,623	0.03%
2019/05/13	1	11.60	0	0.00	11.40	1	11,535	0.01%
2019/05/09	10	12.38	0	0.00	12.10	10	11,449	0.09%
2019/05/08	0	0.00	5	12.60	12.70	-5	11,407	-0.04%
2019/05/03	3	12.95	0	0.00	12.95	3	11,463	0.03%
2019/05/02	5	12.90	5	12.90	12.95	0	11,512	0.00%
2019/04/30	5	12.35	5	12.50	12.50	0	11,828	0.00%
2019/04/29	8	12.92	120	12.53	12.50	-112	11,953	-0.94%	大賣/鉅額交易
2019/04/25	0	0.00	5	13.45	13.40	-5	11,981	-0.04%
2019/04/24	6	13.21	0	0.00	13.25	6	12,252	0.05%
2019/04/18	5	13.75	0	0.00	13.55	5	13,033	0.04%
2019/04/17	0	0.00	330	14.18	13.95	-330	13,250	-2.49%	大賣/鉅額交易
2019/04/16	100	14.15	150	14.25	14.20	-50	13,785	-0.36%	大賣/
2019/04/15	71	14.00	71	14.20	14.00	0	14,559	0.00%
2019/04/12	142	14.03	282	14.44	13.90	-140	14,618	-0.96%	大買/大賣/鉅額交易
2019/04/11	174	14.20	190	14.59	14.15	-16	14,573	-0.11%	大買/大賣/
2019/04/10	224	14.76	201	15.05	14.60	23	14,472	0.16%	大買/大賣/
2019/04/09	363	15.04	23	15.17	14.80	340	14,352	2.37%	大買/鉅額交易
2019/04/08	11	14.52	15	15.21	15.30	-4	13,921	-0.03%
2019/04/03	308	13.95	10	13.90	13.95	298	13,527	2.20%	大買/鉅額交易
2019/04/02	4	13.50	4	13.65	13.30	0	13,461	0.00%
2019/03/27	1	13.50	0	0.00	13.50	1	13,798	0.01%
2019/03/26	3	13.55	0	0.00	13.55	3	13,781	0.02%
2019/03/20	0	0.00	7	14.39	14.30	-7	13,962	-0.05%
2019/03/19	0	0.00	5	13.85	13.80	-5	13,686	-0.04%
2019/03/13	25	13.55	25	13.45	13.40	0	16,657	0.00%
2019/03/08	5	13.65	7	13.53	13.60	-2	17,402	-0.01%
2019/03/07	0	0.00	5	14.20	13.70	-5	17,504	-0.03%
2019/03/06	0	0.00	1	14.10	14.05	-1	17,767	-0.01%
2019/03/05	0	0.00	1	14.30	14.00	-1	17,887	-0.01%
2019/03/04	0	0.00	3	14.00	14.20	-3	17,941	-0.02%
2019/02/27	4	13.80	0	0.00	13.80	4	17,987	0.02%
2019/02/26	1	14.25	0	0.00	14.00	1	18,108	0.01%
2019/02/22	0	0.00	6	14.09	14.05	-6	18,265	-0.03%
2019/02/21	6	14.07	5	13.95	14.00	1	18,374	0.01%
2019/02/19	15	14.39	8	14.51	14.40	7	18,906	0.04%
2019/02/18	2	14.20	12	14.44	14.10	-10	19,488	-0.05%
2019/02/15	66	14.24	12	14.17	14.10	54	19,524	0.28%
2019/02/14	65	14.15	23	14.36	14.10	42	19,259	0.22%
2019/02/13	0	0.00	2	14.05	13.65	-2	18,769	-0.01%
2019/02/12	25	13.85	0	0.00	13.90	25	18,572	0.13%
2019/01/30	0	0.00	1	13.30	13.25	-1	18,532	-0.01%
2019/01/22	2	13.30	20	13.20	13.10	-18	19,032	-0.09%
2019/01/17	0	0.00	1	13.75	13.75	-1	18,514	-0.01%
2019/01/16	0	0.00	2	13.98	13.90	-2	18,396	-0.01%
2019/01/15	43	13.97	22	13.77	13.65	21	18,118	0.12%
2019/01/14	6	13.25	6	13.15	13.45	0	17,558	0.00%
2019/01/11	6	13.35	0	0.00	13.35	6	17,517	0.03%
2019/01/08	8	14.59	112	14.18	14.55	-104	16,910	-0.61%	大賣/鉅額交易
2019/01/07	10	14.11	3	14.15	14.40	7	16,250	0.04%
2019/01/03	2	13.45	9	13.36	13.45	-7	15,492	-0.05%
2018/12/28	1	13.10	15	12.94	13.10	-14	15,350	-0.09%
2018/12/27	22	13.58	0	0.00	13.05	22	15,497	0.14%
2018/12/26	1	13.30	0	0.00	13.25	1	15,310	0.01%
2018/12/25	100	13.33	11	13.44	13.50	89	15,415	0.58%
2018/12/24	2	13.25	11	13.25	13.15	-9	15,171	-0.06%
2018/12/22	10	13.25	3	13.00	13.25	7	15,044	0.05%
2018/12/19	10	12.35	20	12.43	12.30	-10	14,834	-0.07%
2018/12/18	21	12.48	1	12.45	12.45	20	14,981	0.13%
2018/12/17	0	0.00	20	12.60	12.30	-20	15,113	-0.13%
2018/12/14	20	12.50	1	12.40	12.60	19	15,534	0.12%
2018/12/13	1	12.35	1	12.50	12.25	0	15,407	0.00%
2018/12/12	1	13.10	2	13.00	12.90	-1	15,294	-0.01%
2018/12/11	3	13.37	1	13.00	12.90	2	15,285	0.01%
2018/12/10	26	13.88	17	14.14	13.60	9	15,357	0.06%
2018/12/07	0	0.00	2	12.95	13.75	-2	14,342	-0.01%
2018/12/06	10	13.79	7	13.63	12.50	3	14,332	0.02%
2018/12/05	2	13.60	0	0.00	13.75	2	14,145	0.01%
2018/12/04	1	13.30	0	0.00	13.20	1	14,467	0.01%
2018/11/29	0	0.00	20	12.40	12.10	-20	16,645	-0.12%
2018/11/28	0	0.00	120	12.76	12.80	-120	16,412	-0.73%	大賣/鉅額交易
2018/11/27	0	0.00	8	12.76	12.90	-8	16,444	-0.05%
2018/11/26	21	12.61	0	0.00	12.55	21	16,484	0.13%
2018/11/23	0	0.00	6	12.55	12.40	-6	16,524	-0.04%
2018/11/22	11	12.82	38	12.34	12.30	-27	16,605	-0.16%
2018/11/21	10	12.90	40	13.10	13.10	-30	16,482	-0.18%
2018/11/20	0	0.00	1	12.75	12.95	-1	16,511	-0.01%
2018/11/19	21	13.35	11	13.13	13.15	10	16,536	0.06%
2018/11/16	13	13.12	12	12.87	13.00	1	16,487	0.01%
2018/11/15	127	12.15	27	12.66	12.50	100	16,133	0.62%	大買/
2018/11/14	55	11.61	7	11.85	11.85	48	16,585	0.29%
2018/11/12	0	0.00	3	10.60	10.65	-3	18,723	-0.02%
2018/11/09	1	10.35	0	0.00	10.45	1	19,500	0.01%
2018/11/08	7	10.86	44	10.66	10.50	-37	20,407	-0.18%
2018/10/31	5	10.07	5	10.15	10.20	0	20,560	0.00%
2018/10/19	10	10.00	20	10.00	10.00	-10	19,919	-0.05%
2018/10/18	20	10.40	10	10.25	10.25	10	19,835	0.05%
2018/10/03	0	0.00	1	11.85	11.45	-1	18,707	-0.01%
2018/09/26	1	12.30	0	0.00	12.30	1	17,822	0.01%
2018/09/25	1	12.30	0	0.00	12.55	1	17,762	0.01%
2018/09/21	2	12.60	0	0.00	12.45	2	17,549	0.01%
2018/09/20	37	12.37	37	12.76	12.25	0	17,320	0.00%
2018/09/19	12	13.20	0	0.00	13.05	12	16,795	0.07%
2018/09/17	13	13.57	10	13.50	13.50	3	16,401	0.02%
2018/09/14	0	0.00	5	13.79	14.00	-5	16,153	-0.03%
2018/09/13	0	0.00	3	12.75	13.20	-3	15,673	-0.02%
2018/09/12	7	13.36	5	13.20	13.20	2	15,263	0.01%
2018/09/11	0	0.00	6	12.98	13.90	-6	14,759	-0.04%
2018/09/10	2	13.15	0	0.00	13.05	2	14,108	0.01%
2018/09/07	10	14.75	15	14.62	14.45	-5	13,489	-0.04%
2018/09/06	7	14.81	1	14.95	14.70	6	12,912	0.05%
2018/09/05	18	15.77	8	16.19	15.10	10	12,083	0.08%
2018/09/04	0	0.00	1	15.90	16.05	-1	10,813	-0.01%
2018/09/03	10	16.23	155	16.10	15.65	-145	10,756	-1.35%	大賣/鉅額交易
2018/08/31	44	16.42	2	16.70	16.70	42	10,728	0.39%
2018/08/30	26	16.03	0	0.00	16.00	26	10,548	0.25%
2018/08/29	25	16.09	42	15.91	16.10	-17	10,415	-0.16%
2018/08/28	26	15.21	0	0.00	15.20	26	10,336	0.25%
2018/08/27	3	15.08	43	14.85	15.10	-40	10,217	-0.39%
2018/08/24	3	15.38	5	15.60	15.05	-2	10,035	-0.02%
2018/08/23	33	15.46	42	16.00	16.00	-9	9,818	-0.09%
2018/08/22	0	0.00	25	15.45	15.05	-25	9,524	-0.26%
2018/08/21	196	14.83	280	14.77	15.30	-84	9,321	-0.90%	大買/大賣/
2018/08/20	446	14.32	220	14.46	14.20	226	7,900	2.86%	大買/大賣/鉅額交易
2018/08/17	58	13.70	65	14.15	14.30	-7	6,493	-0.11%
2018/08/16	55	12.92	14	12.34	13.00	41	5,438	0.75%
2018/08/15	1	12.15	4	11.85	12.20	-3	4,606	-0.07%
2018/08/14	8	10.80	4	11.15	11.25	4	3,657	0.11%
2018/08/10	2	10.45	12	10.44	10.45	-10	3,020	-0.33%
2018/07/11	10	9.85	0	0.00	9.54	10	2,865	0.35%
2018/07/10	0	0.00	2	9.38	9.36	-2	2,578	-0.08%
2018/07/09	2	9.40	0	0.00	9.36	2	2,672	0.07%
2018/07/03	0	0.00	1	9.93	9.68	-1	2,733	-0.04%
2018/07/02	2	9.84	1	9.88	9.88	1	2,707	0.04%
2018/06/29	0	0.00	4	9.95	9.88	-4	2,711	-0.15%
2018/06/28	4	9.83	0	0.00	9.76	4	2,699	0.15%
2018/06/19	0	0.00	1	10.20	10.20	-1	2,617	-0.04%
2018/06/15	1	10.45	0	0.00	10.40	1	2,595	0.04%
2018/06/13	0	0.00	10	10.40	10.25	-10	2,509	-0.40%
2018/06/12	2	10.45	0	0.00	10.60	2	2,438	0.08%
2018/06/08	4	10.20	0	0.00	10.10	4	2,261	0.18%
2018/06/05	6	9.90	0	0.00	9.71	6	2,141	0.28%
2018/03/12	0	0.00	2	9.70	9.60	-2	3,905	-0.05%
2018/03/09	2	9.75	0	0.00	9.64	2	4,050	0.05%
2018/03/07	1	9.60	0	0.00	9.48	1	4,227	0.02%
2018/01/30	2	10.30	0	0.00	10.40	2	5,591	0.04%
2018/01/10	0	0.00	4	10.65	10.45	-4	6,692	-0.06%
2018/01/08	4	10.90	0	0.00	10.90	4	6,553	0.06%
2018/01/02	0	0.00	10	10.60	10.75	-10	6,219	-0.16%