金像電 (2368)-康和-南崁券商分點個股進出

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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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	1.2	233.75	3	234.83	234.00	-1.8	6,943	-0.03%
2024/12/16	7	241.43	7.2	241.35	240.50	-0.2	6,573	0.00%
2024/12/13	3	227.50	5.9	228.75	232.00	-2.9	5,836	-0.05%
2024/12/12	16	226.97	18.5	225.71	220.50	-2.5	5,381	-0.05%
2024/12/11	4.2	208.52	5	213.40	218.00	-0.8	4,877	-0.02%
2024/12/10	2	201.00	0	0.00	203.00	2	4,538	0.04%
2024/12/09	5	201.50	8.1	201.54	204.00	-3.1	4,603	-0.07%
2024/12/06	0	197.00	0.5	194.00	194.50	-0.5	4,520	-0.01%
2024/12/05	10	201.40	9.2	200.58	197.00	0.8	4,550	0.02%
2024/12/04	1	196.50	2.5	196.50	197.00	-1.5	4,545	-0.03%
2024/12/03	0	190.50	0	0.00	192.00	0	4,634	0.00%
2024/12/02	0	0.00	4	185.50	191.50	-4	4,807	-0.08%
2024/11/29	5	186.00	3	186.17	185.50	2	4,807	0.04%
2024/11/28	3.5	185.21	0	0.00	183.50	3.5	4,800	0.07%
2024/11/27	0.1	187.93	0	0.00	186.50	0.1	4,795	0.00%
2024/11/26	0.4	193.04	0.1	192.50	191.00	0.3	4,811	0.01%
2024/11/25	0	0.00	1	193.50	193.00	-1	4,760	-0.02%
2024/11/22	3	194.50	8	191.00	191.00	-5	4,738	-0.11%
2024/11/21	2	183.00	27	189.52	188.50	-25	4,565	-0.55%
2024/11/18	0	0.00	1	177.00	176.50	-1	4,554	-0.02%
2024/11/15	3	183.50	4	181.75	182.00	-1	4,671	-0.02%
2024/11/14	1	176.00	1	180.00	180.00	0	4,698	0.00%
2024/11/13	5.1	171.63	2	175.50	177.50	3.1	4,636	0.07%
2024/11/12	17	174.68	6	174.25	172.50	11	4,625	0.24%
2024/11/11	1	180.00	1	180.00	180.00	0	4,589	0.00%
2024/11/08	18.1	182.30	8	184.25	181.50	10.1	4,610	0.22%
2024/11/07	1	188.00	0	0.00	188.50	1	4,627	0.02%
2024/11/05	1	190.00	0	0.00	190.00	1	4,905	0.02%
2024/11/04	1	186.50	1	189.50	189.00	0	5,052	0.00%
2024/11/01	1	185.50	2	186.25	188.00	-1	5,123	-0.02%
2024/10/29	1	194.00	0	0.00	194.00	1	5,459	0.02%
2024/10/25	0	0.00	0.5	196.00	198.00	-0.5	5,616	-0.01%
2024/10/24	0	0.00	0.5	197.00	198.00	-0.5	5,654	-0.01%
2024/10/23	1	200.50	0	0.00	200.50	1	5,705	0.02%
2024/10/22	0	0.00	0	201.50	203.00	0	5,762	0.00%
2024/10/21	0	0.00	3	198.00	198.00	-3	5,748	-0.05%
2024/10/16	0	0.00	0	187.50	189.50	0	5,821	0.00%
2024/10/15	0	0.00	0	190.50	188.50	0	5,966	0.00%
2024/10/11	1.1	185.77	0	0.00	187.00	1.1	6,114	0.02%
2024/10/09	1	189.50	0	186.00	185.00	1	6,170	0.02%
2024/10/08	1.1	188.68	0	0.00	190.00	1.1	6,157	0.02%
2024/10/07	1.1	193.00	0	0.00	193.50	1.1	6,310	0.02%
2024/10/04	3	189.00	3	189.34	187.50	0	6,443	0.00%
2024/09/30	1	201.49	0	198.50	198.00	1	6,740	0.01%
2024/09/27	6	205.50	6.1	207.00	204.00	-0.1	6,913	0.00%
2024/09/26	0	205.00	0.2	203.50	203.00	-0.2	7,185	0.00%
2024/09/25	0	0.00	0.4	207.88	207.00	-0.4	7,328	-0.01%
2024/09/24	0	199.75	0	199.50	201.00	0	7,508	0.00%
2024/09/19	0	0.00	2.3	203.35	205.00	-2.3	7,683	-0.03%
2024/09/18	2	200.00	1	201.00	199.00	1	7,939	0.01%
2024/09/16	0	205.50	0	0.00	205.50	0	8,071	0.00%
2024/09/12	1	206.50	0	0.00	205.00	1	8,175	0.01%
2024/09/11	0	0.00	2	198.50	198.50	-2	8,198	-0.02%
2024/09/10	2	192.75	1	196.50	196.50	1	8,239	0.01%
2024/09/09	0	0.00	0.5	201.50	203.50	-0.5	8,226	-0.01%
2024/09/06	1	204.00	0	204.50	204.50	1	8,334	0.01%
2024/09/05	1	207.50	0	205.00	206.00	1	8,364	0.01%
2024/09/04	7	212.29	9	213.28	210.50	-2	8,305	-0.02%
2024/09/03	5	220.10	5.5	218.68	220.00	-0.5	8,197	-0.01%
2024/09/02	2	209.00	0	0.00	209.00	2	7,993	0.03%
2024/08/30	3	214.50	4	211.63	211.00	-1	7,994	-0.01%
2024/08/28	1	208.50	2	208.00	209.00	-1	8,055	-0.01%
2024/08/26	3	211.33	1	210.50	210.00	2	8,142	0.02%
2024/08/23	0	210.00	0	210.00	216.00	0	8,162	0.00%
2024/08/22	0	0.00	1	215.00	211.50	-1	8,229	-0.01%
2024/08/21	1	213.50	1	213.50	213.50	0	8,278	0.00%
2024/08/20	5	214.80	5.3	213.63	213.50	-0.3	8,350	0.00%
2024/08/19	0	0.00	2	221.00	221.00	-2	8,351	-0.02%
2024/08/16	1	212.50	2	211.75	217.00	-1	8,237	-0.01%
2024/08/14	0.8	205.00	0	206.50	206.50	0.8	8,158	0.01%
2024/08/09	12	210.08	10	208.00	208.00	2	8,525	0.02%
2024/08/08	6	211.00	6.6	209.32	209.00	-0.6	8,392	-0.01%
2024/08/07	3	194.50	5	205.20	207.00	-2	8,229	-0.02%
2024/08/06	18	177.83	19	180.55	188.50	-1	8,282	-0.01%
2024/08/05	5.9	189.12	3	191.00	187.00	2.9	8,269	0.03%
2024/08/02	3	213.14	1	208.50	207.50	2	8,254	0.02%
2024/08/01	3	229.00	17.1	227.37	228.00	-14.1	8,092	-0.17%
2024/07/31	3	217.00	3	219.50	219.50	0	7,955	0.00%
2024/07/30	1	202.01	1	204.50	215.00	0	7,890	0.00%
2024/07/26	2	204.75	1	205.00	210.00	1	7,869	0.01%
2024/07/23	3	207.17	2	212.75	212.00	1	7,878	0.01%
2024/07/22	1.1	200.40	2	196.50	200.00	-1	7,871	-0.01%
2024/07/19	1.3	206.30	0	0.00	205.50	1.3	7,916	0.02%
2024/07/18	9.1	214.02	0	0.00	215.00	9.1	7,951	0.11%
2024/07/17	3.1	227.48	2	225.75	224.00	1.1	8,014	0.01%
2024/07/16	8	225.06	4	224.75	223.50	4	8,171	0.05%
2024/07/15	4	222.75	6	224.08	223.50	-2	8,113	-0.02%
2024/07/12	1.1	216.27	1	219.00	215.00	0.1	8,065	0.00%
2024/07/11	1	225.50	7	223.43	220.00	-6	8,071	-0.07%
2024/07/10	3	221.17	2	222.75	220.00	1	8,158	0.01%
2024/07/09	1.1	218.32	23	219.05	224.00	-21.9	8,299	-0.26%
2024/07/08	1	224.52	2.1	228.26	227.50	-1.1	8,155	-0.01%
2024/07/05	4	224.38	6.7	226.98	229.00	-2.7	8,056	-0.03%
2024/07/04	0	0.00	0	217.50	217.00	0	7,806	0.00%
2024/07/03	1	217.00	2	215.00	215.00	-1	7,776	-0.01%
2024/07/02	4	216.00	18	212.78	213.50	-14	7,685	-0.18%
2024/07/01	2	207.25	1	205.00	203.50	1	7,463	0.01%
2024/06/28	3.1	205.87	4	204.00	207.00	-0.9	7,435	-0.01%
2024/06/27	2	195.50	1	195.49	193.00	1	7,250	0.01%
2024/06/26	3	200.67	1	201.00	201.00	2	7,241	0.03%
2024/06/25	8	198.88	9	199.78	200.00	-1	7,281	-0.01%
2024/06/24	1	208.00	7	207.00	204.50	-6	7,392	-0.08%
2024/06/21	1	200.00	0	200.50	200.00	1	7,194	0.01%
2024/06/20	1	193.00	1	193.50	195.50	0	7,139	0.00%
2024/06/19	0.1	190.50	0	0.00	189.50	0.1	7,264	0.00%
2024/06/18	4	191.38	2	191.25	191.00	2	7,290	0.03%
2024/06/17	1	189.51	0	191.00	189.00	1	7,295	0.01%
2024/06/14	4	191.50	0	0.00	192.00	4	7,379	0.05%
2024/06/13	2	191.74	0	189.50	188.50	2	7,406	0.03%
2024/06/12	0	192.50	1	192.00	194.50	-1	7,460	-0.01%
2024/06/11	1.3	188.88	0	189.50	187.50	1.3	7,543	0.02%
2024/06/07	0.2	191.76	3	192.00	192.00	-2.8	7,698	-0.04%
2024/06/06	3.1	196.49	1	196.50	196.50	2.1	7,786	0.03%
2024/06/05	0.1	195.49	0	196.00	195.50	0.1	7,834	0.00%
2024/06/04	0.1	199.06	2	201.00	198.00	-1.9	7,920	-0.02%
2024/06/03	0	202.50	1	204.00	202.00	-1	8,167	-0.01%
2024/05/31	4	200.88	1.5	200.98	199.00	2.5	8,248	0.03%
2024/05/30	3	205.00	5	203.20	204.00	-2	8,261	-0.02%
2024/05/29	8	201.94	2	201.75	201.00	6	8,288	0.07%
2024/05/28	0	204.00	0	0.00	202.50	0	8,311	0.00%
2024/05/27	3	203.67	0	0.00	203.50	3	8,295	0.04%
2024/05/24	5	200.70	0	0.00	203.00	5	8,341	0.06%
2024/05/23	2	200.25	0	200.50	201.50	2	8,308	0.02%
2024/05/22	1	205.00	0	0.00	205.50	1	8,438	0.01%
2024/05/21	3	204.33	3	203.00	203.50	0	8,606	0.00%
2024/05/20	4	206.50	0	0.00	206.50	4	8,663	0.05%
2024/05/17	1	203.50	1	206.00	206.50	0	8,772	0.00%
2024/05/16	13.5	205.14	5	207.50	203.50	8.5	8,896	0.10%
2024/05/15	2	194.50	2	197.50	195.50	0	8,860	0.00%
2024/05/14	1	189.50	0	0.00	190.50	1	8,965	0.01%
2024/05/13	1	189.00	0	187.75	187.50	1	9,156	0.01%
2024/05/10	2.3	193.93	0	0.00	193.00	2.3	9,324	0.02%
2024/05/09	2	200.00	0	0.00	198.50	2	9,180	0.02%
2024/05/07	0.2	189.25	0	191.00	192.00	0.2	9,454	0.00%
2024/05/06	0	191.20	1	190.50	190.50	-1	9,494	-0.01%
2024/05/03	1.1	193.32	0	0.00	192.00	1.1	9,481	0.01%
2024/05/02	0	0.00	2	194.00	196.50	-2	9,571	-0.02%
2024/04/30	0	0.00	1	197.00	197.00	-1	9,607	-0.01%
2024/04/29	2	198.00	0	0.00	198.00	2	9,648	0.02%
2024/04/26	2	192.50	0	0.00	192.50	2	9,791	0.02%
2024/04/25	0	0.00	2	188.50	187.00	-2	9,799	-0.02%
2024/04/24	0.1	198.50	1	195.00	196.50	-0.9	9,812	-0.01%
2024/04/23	4	187.50	0	0.00	188.00	4	9,758	0.04%
2024/04/22	0.2	185.76	0	187.50	182.00	0.2	9,666	0.00%
2024/04/19	0.4	193.38	0	0.00	196.00	0.4	9,531	0.00%
2024/04/17	0	203.20	0	202.75	201.50	0	9,472	0.00%
2024/04/16	9.1	205.64	7	204.64	201.50	2.1	9,455	0.02%
2024/04/15	12.5	218.47	5	213.50	212.50	7.5	9,443	0.08%
2024/04/11	2.1	230.76	5	230.50	229.50	-2.9	9,337	-0.03%
2024/04/10	1.1	233.55	1	233.00	230.50	0.1	9,333	0.00%
2024/04/09	7.5	238.05	0	0.00	237.00	7.5	9,352	0.08%
2024/04/08	0	0.00	1	245.50	242.50	-1	9,345	-0.01%
2024/04/03	0	0.00	1	239.50	241.00	-1	9,259	-0.01%
2024/04/02	4.1	234.85	0	0.00	234.00	4.1	9,240	0.04%
2024/03/29	0.1	247.00	1	249.50	245.50	-0.9	9,152	-0.01%
2024/03/28	1.1	245.27	0	0.00	244.50	1.1	9,107	0.01%
2024/03/27	8	249.50	3	251.00	251.00	5	9,052	0.06%
2024/03/26	0.2	242.25	0	0.00	242.00	0.2	8,927	0.00%
2024/03/25	1	251.00	1	253.00	247.50	0	8,912	0.00%
2024/03/22	6	244.00	7	245.57	247.50	-1	8,866	-0.01%
2024/03/21	2.3	234.46	1.2	236.67	233.50	1.1	8,668	0.01%
2024/03/20	0	0.00	1.2	232.33	229.50	-1.2	8,699	-0.01%
2024/03/19	6.7	232.65	5	229.76	229.50	1.7	8,751	0.02%
2024/03/18	2.1	236.33	0.3	237.33	238.00	1.8	8,684	0.02%
2024/03/15	0.1	234.50	1	231.50	232.50	-0.9	8,689	-0.01%
2024/03/14	9.4	222.05	9	222.33	220.50	0.4	8,659	0.00%
2024/03/13	1.4	231.25	1	230.00	229.00	0.4	8,739	0.00%
2024/03/12	6.2	243.35	5	242.40	242.50	1.2	8,651	0.01%
2024/03/08	0.3	248.50	3	253.00	249.50	-2.7	8,641	-0.03%
2024/03/07	6.2	270.40	1	252.50	252.50	5.2	8,595	0.06%
2024/03/06	1	271.50	0	0.00	274.50	1	8,335	0.01%
2024/03/05	0	0.00	0.3	266.00	265.50	-0.3	8,341	0.00%
2024/02/29	0	0.00	1	257.00	257.00	-1	8,274	-0.01%
2024/02/27	2.3	249.65	1	252.50	252.50	1.3	8,255	0.02%
2024/02/26	1	261.50	1	258.50	261.50	0	8,170	0.00%
2024/02/23	6	260.50	8	262.81	262.00	-2	8,128	-0.02%
2024/02/22	1	256.50	0.3	255.50	255.50	0.7	8,003	0.01%
2024/02/20	1	259.50	0	0.00	261.50	1	7,793	0.01%
2024/02/16	0	0.00	1.2	272.25	275.00	-1.2	7,674	-0.02%
2024/02/15	0	0.00	1.1	273.00	273.00	-1.1	7,656	-0.01%
2024/02/05	2.2	243.09	2	244.50	248.50	0.2	7,528	0.00%
2024/02/02	1	243.50	0	0.00	241.00	1	7,755	0.01%
2024/01/31	1	235.00	2	234.50	229.00	-1	7,741	-0.01%
2024/01/30	0	233.00	1	226.50	234.00	-1	7,738	-0.01%
2024/01/29	4	221.63	4	224.25	224.50	0	7,520	0.00%
2024/01/26	0	0.00	1	218.00	216.50	-1	7,612	-0.01%
2024/01/25	3	223.00	3	222.50	222.50	0	7,651	0.00%
2024/01/22	2	220.00	2	218.75	222.00	0	7,580	0.00%
2024/01/19	2	204.00	0.1	204.01	204.00	1.9	7,423	0.03%
2024/01/18	0	205.00	4.8	206.37	200.50	-4.8	7,433	-0.06%
2024/01/17	0.8	211.74	0	0.00	210.50	0.8	7,369	0.01%
2024/01/15	0	0.00	6.4	216.91	216.00	-6.4	7,379	-0.09%
2024/01/12	1	206.00	1	208.50	208.00	0	7,425	0.00%
2024/01/11	0	0.00	0	202.00	206.00	0	7,457	0.00%
2024/01/09	7.1	201.48	8	195.69	195.50	-0.9	7,541	-0.01%
2024/01/08	3.2	206.72	1	204.50	204.50	2.2	7,519	0.03%
2024/01/05	5.2	206.02	1	209.99	205.50	4.2	7,562	0.06%
2024/01/04	2	215.50	14	214.96	213.00	-12	7,600	-0.16%
2024/01/02	13	219.50	1	220.00	218.00	12	7,643	0.16%
2023/12/28	3	216.50	4	214.63	214.50	-1	7,853	-0.01%
2023/12/27	5	215.20	5	217.50	217.00	0	8,073	0.00%
2023/12/26	0	0.00	4	215.00	215.50	-4	8,392	-0.05%
2023/12/25	1	219.49	0	0.00	213.50	1	8,610	0.01%
2023/12/21	4	208.50	2	210.00	210.50	2	8,828	0.02%
2023/12/20	4	212.88	4	213.50	213.50	0	9,114	0.00%
2023/12/19	0	214.50	1	213.50	213.50	-1	9,164	-0.01%
2023/12/18	0	216.00	1	216.00	216.00	-1	9,215	-0.01%
2023/12/15	3	214.00	0	0.00	215.50	3	9,288	0.03%
2023/12/14	7	222.29	6	220.00	220.00	1	9,289	0.01%
2023/12/13	4	224.25	4	224.00	223.50	0	9,307	0.00%
2023/12/12	7	221.00	7	219.50	219.50	0	9,358	0.00%
2023/12/11	14	225.41	9	224.00	220.50	5	9,350	0.05%
2023/12/08	7	238.43	8	237.13	238.00	-1	9,317	-0.01%
2023/12/07	5	225.80	4	227.13	224.50	1	9,137	0.01%
2023/12/06	2	218.75	15	220.33	223.50	-13	9,168	-0.14%
2023/12/05	26.4	213.95	19	213.30	212.00	7.4	9,163	0.08%
2023/12/04	15.6	230.09	15	224.00	224.00	0.6	9,137	0.01%
2023/12/01	6	224.83	6	229.42	229.50	0	9,393	0.00%
2023/11/30	4	224.50	4	228.38	228.00	0	9,479	0.00%
2023/11/29	7	221.93	7	225.50	225.00	0	9,460	0.00%
2023/11/28	1	211.50	1	215.00	217.50	0	9,624	0.00%
2023/11/27	5	212.54	4	211.50	211.50	1	9,746	0.01%
2023/11/24	0	0.00	1	217.50	217.50	-1	9,920	-0.01%
2023/11/23	2	218.50	2	222.50	215.50	0	9,995	0.00%
2023/11/22	6	221.00	6	222.50	221.00	0	10,095	0.00%
2023/11/21	10	226.90	10	225.05	225.00	0	10,258	0.00%
2023/11/20	1	219.50	2	224.00	223.50	-1	10,564	-0.01%
2023/11/16	18	220.74	16	220.06	220.50	2	10,939	0.02%
2023/11/15	3.4	233.91	4	232.50	229.00	-0.6	10,990	-0.01%
2023/11/14	6	231.67	29	229.36	232.00	-23	11,656	-0.20%
2023/11/13	1.1	216.55	1	218.50	217.00	0.1	12,092	0.00%
2023/11/10	33.5	224.84	31.2	221.64	220.50	2.3	12,229	0.02%
2023/11/09	1	206.00	5	210.80	215.00	-4	12,137	-0.03%
2023/11/08	0	0.00	1	204.00	209.00	-1	12,248	-0.01%
2023/11/07	3.2	197.73	3	199.00	200.00	0.2	12,491	0.00%
2023/11/06	0	0.00	1	197.00	197.50	-1	12,660	-0.01%
2023/11/03	5	190.80	1.3	189.00	189.00	3.7	12,868	0.03%
2023/11/02	1	182.00	0	0.00	184.00	1	12,928	0.01%
2023/10/31	0.3	182.16	1	177.00	176.00	-0.7	13,190	-0.01%
2023/10/30	4	187.38	0	0.00	185.50	4	13,269	0.03%
2023/10/26	5	191.20	5	187.00	187.00	0	13,636	0.00%
2023/10/25	2	200.50	3	201.67	200.50	-1	13,652	-0.01%
2023/10/24	1	197.50	0	0.00	201.50	1	13,863	0.01%
2023/10/23	2	194.00	1.1	192.59	192.50	0.9	13,959	0.01%
2023/10/20	3.1	189.03	1	192.00	192.50	2.1	14,232	0.01%
2023/10/18	10	203.05	12	199.33	198.50	-2	14,624	-0.01%
2023/10/17	30	212.80	13	207.50	207.50	17	14,675	0.12%
2023/10/16	9	212.09	4	215.50	215.00	5	14,732	0.03%
2023/10/12	0	0.00	1	225.50	223.50	-1	14,832	-0.01%
2023/10/11	2	220.50	1	218.00	218.00	1	14,997	0.01%
2023/10/06	9	223.89	7	221.00	221.00	2	15,293	0.01%
2023/10/05	6	220.83	7	221.21	222.50	-1	15,490	-0.01%
2023/10/04	2	218.00	1	220.00	221.00	1	15,730	0.01%
2023/10/03	2	220.50	0	0.00	219.00	2	15,759	0.01%
2023/10/02	2	231.50	2	221.25	215.50	0	15,638	0.00%
2023/09/28	2	215.25	6	219.00	219.50	-4	15,485	-0.03%
2023/09/27	3	207.67	11	209.45	211.50	-8	15,348	-0.05%
2023/09/26	12	208.50	13.1	205.55	204.00	-1.1	15,546	-0.01%
2023/09/25	10	213.35	10	213.70	211.00	0	15,739	0.00%
2023/09/22	9.1	199.76	5.2	200.34	201.00	3.9	15,794	0.02%
2023/09/21	2	194.90	0	0.00	195.00	2	15,813	0.01%
2023/09/20	3	194.50	8	194.44	193.50	-5	15,888	-0.03%
2023/09/19	1.1	189.96	2	190.75	190.00	-0.9	15,919	-0.01%
2023/09/18	2.1	192.72	0	192.50	193.00	2.1	15,947	0.01%
2023/09/15	0	0.00	4	200.25	203.50	-4	15,915	-0.03%
2023/09/14	5	198.00	5	198.00	199.50	0	16,237	0.00%
2023/09/13	0	196.75	0	0.00	194.00	0	16,324	0.00%
2023/09/12	0	0.00	0.2	202.49	200.00	-0.2	16,419	0.00%
2023/09/11	0	0.00	1	202.50	199.00	-1	16,718	-0.01%
2023/09/08	3	206.33	2	206.00	208.50	1	16,660	0.01%
2023/09/07	1	210.00	0	0.00	209.50	1	16,783	0.01%
2023/09/06	8	218.31	9	217.89	216.50	-1	16,895	-0.01%
2023/09/05	3	208.00	3.6	208.24	208.00	-0.6	16,863	0.00%
2023/09/04	4	204.63	5	205.90	206.00	-1	16,963	-0.01%
2023/09/01	13	208.08	13	202.19	201.00	0	17,167	0.00%
2023/08/31	3	210.83	3	214.83	215.50	0	17,119	0.00%
2023/08/30	7	208.00	7	209.57	208.50	0	17,335	0.00%
2023/08/29	4	206.25	4	200.63	201.00	0	17,494	0.00%
2023/08/28	0	203.00	2	203.00	202.00	-2	17,497	-0.01%
2023/08/25	2	206.50	2	205.75	207.00	0	17,578	0.00%
2023/08/24	8	218.44	8.1	219.82	216.50	-0.1	17,675	0.00%
2023/08/23	12	208.21	20	209.53	209.00	-8	17,478	-0.05%
2023/08/22	5.1	206.15	3	201.50	201.50	2.1	17,694	0.01%
2023/08/21	34	200.03	35	203.77	201.50	-1	18,190	-0.01%
2023/08/18	7.1	207.44	8	205.38	203.50	-0.9	18,218	0.00%
2023/08/17	13	199.08	13.1	199.14	206.50	-0.1	17,771	0.00%
2023/08/16	2	184.75	2.4	184.92	188.00	-0.4	17,637	0.00%
2023/08/15	6	180.00	5	180.50	180.00	1	18,217	0.01%
2023/08/14	1	174.00	1	172.50	173.50	0	18,299	0.00%
2023/08/11	6	176.17	8	177.25	178.50	-2	18,279	-0.01%
2023/08/10	2	166.00	4	168.25	166.50	-2	18,003	-0.01%
2023/08/09	12	178.13	13	178.81	179.00	-1	17,778	-0.01%
2023/08/08	1	172.00	0	0.00	172.00	1	17,596	0.01%
2023/08/07	7	167.64	7	166.50	168.00	0	17,423	0.00%
2023/08/02	1	158.00	3	165.00	157.50	-2	17,111	-0.01%
2023/08/01	3	166.67	1	164.00	165.00	2	16,979	0.01%
2023/07/31	3.7	171.81	1	172.00	169.50	2.7	16,856	0.02%
2023/07/28	0	0.00	1	176.50	178.50	-1	16,700	-0.01%
2023/07/27	4	179.63	2	181.00	176.00	2	16,663	0.01%
2023/07/26	2	174.75	1	175.50	174.50	1	16,436	0.01%
2023/07/25	4.3	182.53	2	187.75	177.00	2.3	16,360	0.01%
2023/07/24	1	181.50	0.3	189.00	188.50	0.7	16,090	0.00%
2023/07/20	1	169.50	1	171.00	175.50	0	15,743	0.00%
2023/07/19	0.5	174.10	0	0.00	171.50	0.5	15,678	0.00%
2023/07/17	9.2	177.64	8	176.50	176.50	1.2	15,444	0.01%
2023/07/13	1	185.00	2	180.25	180.00	-1	15,223	-0.01%
2023/07/12	3	168.00	3	169.17	170.00	0	15,013	0.00%
2023/07/11	2	158.50	1	161.00	163.50	1	14,816	0.01%
2023/07/10	1	153.00	3	153.33	155.00	-2	14,581	-0.01%
2023/07/06	13	149.62	13	149.23	149.00	0	14,706	0.00%
2023/07/05	1	155.00	2	156.00	154.50	-1	14,620	-0.01%
2023/07/04	1	158.50	2	155.25	155.50	-1	14,613	-0.01%
2023/07/03	4	150.25	2	151.50	153.00	2	14,426	0.01%
2023/06/30	5	143.50	6	146.17	146.00	-1	14,134	-0.01%
2023/06/28	0	0.00	1	141.00	138.00	-1	13,872	-0.01%
2023/06/27	0	0.00	1	137.00	135.00	-1	13,928	-0.01%
2023/06/26	3	138.33	2	139.00	138.50	1	13,986	0.01%
2023/06/20	4	143.50	4	142.00	142.00	0	14,126	0.00%
2023/06/19	4	137.75	3	138.33	140.00	1	14,288	0.01%
2023/06/16	0	0.00	2	139.00	139.50	-2	14,268	-0.01%
2023/06/15	3	136.00	3.3	137.24	138.00	-0.3	14,089	0.00%
2023/06/14	2	135.00	1	137.50	134.50	1	13,778	0.01%
2023/06/13	3	136.67	1	136.50	136.00	2	13,742	0.01%
2023/06/12	2	136.00	1	136.00	135.00	1	13,569	0.01%
2023/06/09	1	139.50	2.1	138.83	139.00	-1.1	13,416	-0.01%
2023/06/08	2	134.50	2	135.25	133.00	0	13,188	0.00%
2023/06/07	1	136.00	0	0.00	134.50	1	13,041	0.01%
2023/06/06	0.3	129.50	0	0.00	130.00	0.3	13,003	0.00%
2023/06/05	3	127.50	3.1	130.66	133.00	-0.1	12,873	0.00%
2023/06/02	23	127.67	3	124.83	128.00	20	12,646	0.16%
2023/06/01	1	125.00	0	0.00	125.00	1	12,322	0.01%
2023/05/31	1	125.00	2	124.00	122.00	-1	12,268	-0.01%
2023/05/30	2	124.00	3	124.50	125.00	-1	12,147	-0.01%
2023/05/29	2	121.50	2	121.00	121.50	0	12,068	0.00%
2023/05/26	4	124.13	2	125.25	121.50	2	12,263	0.02%
2023/05/25	6	122.08	1.1	120.68	122.50	4.9	11,877	0.04%
2023/05/23	3	113.33	4	111.25	110.50	-1	11,271	-0.01%
2023/05/22	5	114.40	4	114.13	113.50	1	11,155	0.01%
2023/05/19	26	110.04	26.1	110.67	113.50	-0.1	10,654	0.00%
2023/05/18	1	100.00	13.1	100.25	103.50	-12.1	9,916	-0.12%
2023/05/17	0	0.00	0	95.50	97.90	0	9,528	0.00%
2023/05/12	0	0.00	0	95.40	95.50	0	9,433	0.00%
2023/05/11	0	95.70	2	95.45	95.00	-2	9,485	-0.02%
2023/05/09	2	98.00	0	0.00	97.30	2	9,660	0.02%
2023/05/04	0	96.20	0	97.00	96.70	0	10,067	0.00%
2023/05/03	0	0.00	0	98.10	96.70	0	10,151	0.00%
2023/05/02	0	98.50	0	0.00	98.20	0	10,195	0.00%
2023/04/28	1	99.30	0	0.00	98.60	1	10,223	0.01%
2023/04/26	6	97.90	6	98.22	98.40	0	10,172	0.00%
2023/04/25	10	96.50	6	96.75	96.40	4	10,097	0.04%
2023/04/24	1	101.00	0	0.00	101.50	1	10,049	0.01%
2023/04/19	1	101.50	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	3	102.50	4	102.13	102.50	-1	10,135	-0.01%
2023/04/14	2	101.50	2	99.20	99.20	0	10,082	0.00%
2023/04/13	3	100.50	3	99.30	99.30	0	10,044	0.00%
2023/04/12	1	101.50	0	0.00	102.50	1	9,937	0.01%
2023/04/11	3	103.33	3	102.83	103.00	0	9,756	0.00%
2023/03/31	0	0.00	0	98.00	97.30	0	9,237	0.00%
2023/03/30	1	97.60	0.5	97.80	97.80	0.5	9,224	0.01%
2023/03/29	2	98.60	2	98.55	96.70	0	9,142	0.00%
2023/03/28	4	98.53	3	97.80	97.70	1	9,014	0.01%
2023/03/27	0	0.00	6	97.37	98.00	-6	8,784	-0.07%
2023/03/23	2	93.75	1	96.30	93.20	1	8,620	0.01%
2023/03/22	6	95.90	4	94.58	95.40	2	8,401	0.02%
2023/03/21	0	0.00	4	92.45	92.50	-4	7,819	-0.05%
2023/03/20	1	89.00	1	89.50	90.20	0	7,651	0.00%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	3.5	89.13	0	0.00	89.40	3.5	7,705	0.05%
2023/03/08	1	92.80	1	93.00	92.50	0	7,507	0.00%
2023/03/07	5	92.38	8	92.84	93.00	-3	7,641	-0.04%
2023/03/06	1	91.90	2	91.45	90.90	-1	7,540	-0.01%
2023/03/03	2	91.20	2	91.05	90.40	0	7,685	0.00%
2023/03/02	1	90.00	0	0.00	89.90	1	7,714	0.01%
2023/03/01	2	90.80	2	90.40	90.80	0	7,713	0.00%
2023/02/24	3	91.27	6	91.72	92.10	-3	7,631	-0.04%
2023/02/23	0	0.00	16	88.84	89.00	-16	7,430	-0.22%
2023/02/21	5	89.42	3	89.13	88.60	2	7,570	0.03%
2023/02/20	6	89.28	2	88.50	88.50	4	7,537	0.05%
2023/02/16	0	0.00	10	88.10	88.10	-10	7,570	-0.13%
2023/02/13	2	86.00	1	86.50	86.50	1	8,196	0.01%
2023/02/10	10	85.60	0	0.00	85.10	10	8,434	0.12%
2023/02/09	10	86.60	0	0.00	86.90	10	8,363	0.12%
2023/02/06	4	90.10	0	0.00	89.50	4	8,203	0.05%
2023/02/03	2	93.25	4	93.85	93.40	-2	8,194	-0.02%
2023/02/02	6	91.22	14	91.26	93.50	-8	8,215	-0.10%
2023/02/01	4	88.35	2	88.85	89.10	2	8,135	0.02%
2023/01/31	10	86.00	0	0.00	87.30	10	8,206	0.12%
2023/01/30	0	0.00	2	88.30	88.00	-2	8,258	-0.02%
2023/01/12	4	89.73	4	89.00	88.60	0	8,742	0.00%
2023/01/11	3	91.30	4	92.75	90.90	-1	8,825	-0.01%
2023/01/10	3	91.80	3	91.57	91.80	0	8,935	0.00%
2023/01/09	2	91.00	13	89.94	91.00	-11	9,201	-0.12%
2023/01/06	2	86.70	4	86.30	87.20	-2	9,460	-0.02%
2023/01/05	1	86.10	0	0.00	85.20	1	9,816	0.01%
2023/01/04	8	87.41	3	86.90	87.00	5	9,979	0.05%
2022/12/30	2	87.80	2	87.10	86.80	0	10,259	0.00%
2022/12/28	10	86.00	0	0.00	85.80	10	10,960	0.09%
2022/12/21	0	0.00	0.9	90.50	90.20	-0.9	12,393	-0.01%
2022/12/16	0	0.00	5	95.70	95.70	-5	13,483	-0.04%
2022/12/13	0	0.00	5	95.00	95.00	-5	14,007	-0.04%
2022/12/12	5	95.80	0	0.00	95.50	5	14,126	0.04%
2022/12/02	3	99.47	2	100.00	99.10	1	14,301	0.01%
2022/11/30	1	97.60	1	98.10	97.50	0	14,355	0.00%
2022/11/29	8	98.50	6	97.50	97.50	2	14,502	0.01%
2022/11/25	7	101.64	2	100.75	100.00	5	14,421	0.03%
2022/11/24	0	0.00	5	100.80	100.50	-5	14,483	-0.03%
2022/11/22	6	97.60	6	97.10	97.10	0	14,530	0.00%
2022/11/21	1	100.00	1	98.00	98.50	0	14,571	0.00%
2022/11/18	15	98.15	11	97.67	97.10	4	14,534	0.03%
2022/11/17	0	0.00	1	98.70	98.70	-1	14,434	-0.01%
2022/11/16	1.2	96.48	2	97.05	96.80	-0.8	14,513	-0.01%
2022/11/15	0	0.00	1	97.00	95.60	-1	14,608	-0.01%
2022/11/14	0	0.00	2	96.95	97.30	-2	14,948	-0.01%
2022/11/11	7	97.39	5	95.34	94.00	2	15,166	0.01%
2022/11/10	4	94.08	5	93.82	94.00	-1	15,028	-0.01%
2022/11/09	7	91.10	7	91.99	92.00	0	15,278	0.00%
2022/11/08	3	90.13	1	89.20	89.20	2	15,431	0.01%
2022/11/03	1	87.10	1	87.80	87.80	0	15,102	0.00%
2022/11/02	0	0.00	4	87.00	88.20	-4	15,053	-0.03%
2022/11/01	3	85.67	3	86.20	86.50	0	15,093	0.00%
2022/10/28	3	82.10	13	82.95	82.10	-10	14,853	-0.07%
2022/10/27	5	80.38	7	79.81	81.50	-2	14,807	-0.01%
2022/10/26	4	77.40	1	76.70	76.90	3	14,684	0.02%
2022/10/25	12	78.67	2	78.70	78.40	10	14,672	0.07%
2022/10/24	8	81.36	9	81.17	80.00	-1	14,785	-0.01%
2022/10/21	2	81.70	2	81.45	79.90	0	14,848	0.00%
2022/10/20	9	80.41	11	80.88	82.30	-2	14,883	-0.01%
2022/10/19	5	84.40	1	84.50	83.00	4	14,935	0.03%
2022/10/18	6	83.48	5	83.28	83.00	1	15,190	0.01%
2022/10/17	9	82.56	9	82.77	84.60	0	15,263	0.00%
2022/10/14	8	92.01	6	90.85	88.00	2	15,056	0.01%
2022/10/13	14	91.37	13	86.75	88.80	1	14,846	0.01%
2022/10/12	0	0.00	2	87.75	90.50	-2	14,838	-0.01%
2022/10/11	3	86.77	5	85.96	85.10	-2	15,139	-0.01%
2022/10/07	3	95.27	5	95.28	91.50	-2	15,242	-0.01%
2022/10/06	5	95.90	1	97.20	94.80	4	15,505	0.03%
2022/10/05	10	94.04	10	94.32	94.60	0	15,616	0.00%
2022/10/04	14	92.72	13	92.91	92.90	1	15,765	0.01%
2022/10/03	1	95.00	0	0.00	93.80	1	15,903	0.01%
2022/09/30	2	91.20	3	88.20	92.80	-1	15,691	-0.01%
2022/09/29	19	87.95	19	86.30	86.00	0	15,337	0.00%
2022/09/28	3	93.33	4	90.60	89.20	-1	15,337	-0.01%
2022/09/27	10	96.34	11	95.64	94.00	-1	15,426	-0.01%
2022/09/26	3	98.80	3	96.00	97.00	0	15,254	0.00%
2022/09/23	20	103.37	20.1	99.56	102.00	-0.1	15,044	0.00%
2022/09/22	2	92.70	2	93.70	95.00	0	14,706	0.00%
2022/09/21	7	90.01	7.2	90.15	93.70	-0.2	14,786	0.00%
2022/09/20	0.1	89.90	1.6	91.41	91.10	-1.5	14,894	-0.01%
2022/09/19	3	90.67	4	89.85	88.10	-1	15,034	-0.01%
2022/09/06	0	0.00	41	77.73	77.70	-41	15,220	-0.27%
2022/09/01	7	81.60	5	81.00	81.00	2	17,967	0.01%
2022/08/31	2	83.35	1	83.00	83.60	1	18,273	0.01%
2022/08/30	3	82.03	3	82.63	82.10	0	18,237	0.00%
2022/08/29	9	79.87	22	81.20	80.50	-13	18,158	-0.07%
2022/08/26	4	83.13	3	83.40	83.40	1	18,113	0.01%
2022/08/25	15	83.95	8	83.31	83.80	7	18,032	0.04%
2022/08/24	9	80.61	4	80.68	80.30	5	17,975	0.03%
2022/08/18	0	0.00	13	81.87	83.00	-13	18,263	-0.07%
2022/08/17	18	82.93	5	82.70	82.70	13	18,257	0.07%
2022/08/16	2	82.30	16	82.09	82.30	-14	18,279	-0.08%
2022/08/15	15	80.50	7	80.27	80.50	8	18,163	0.04%
2022/08/12	1	79.50	1	79.90	78.60	0	18,131	0.00%
2022/08/11	10	79.90	11	80.40	79.00	-1	18,111	-0.01%
2022/08/10	30	78.63	44	78.61	79.30	-14	18,135	-0.08%
2022/08/09	22	74.37	12	75.14	77.50	10	17,820	0.06%
2022/08/08	5	70.82	7	71.97	73.90	-2	17,699	-0.01%
2022/08/05	14	72.29	15	71.93	72.00	-1	17,868	-0.01%
2022/08/04	13	73.50	0	0.00	72.00	13	17,561	0.07%
2022/08/03	5	80.00	6	80.88	79.90	-1	17,371	-0.01%
2022/07/29	0	0.00	1	82.30	81.30	-1	17,828	-0.01%
2022/07/25	3	83.00	2	82.20	82.00	1	18,124	0.01%
2022/07/22	2	82.95	2	83.50	83.20	0	18,249	0.00%
2022/07/21	0	0.00	10	83.00	82.70	-10	18,378	-0.05%
2022/07/20	0	0.00	15	83.00	82.00	-15	18,350	-0.08%
2022/07/19	9	79.96	3	80.17	79.30	6	18,343	0.03%
2022/07/14	1	74.60	16	76.03	78.00	-15	18,439	-0.08%
2022/07/13	15	72.82	1	73.50	72.80	14	18,099	0.08%
2022/07/12	5	70.66	7	69.30	69.30	-2	17,954	-0.01%
2022/07/11	4	71.00	9	72.41	73.00	-5	17,971	-0.03%
2022/07/08	5	70.62	7	71.57	72.00	-2	17,874	-0.01%
2022/07/07	24	68.56	28	67.78	69.60	-4	17,515	-0.02%
2022/07/06	25	67.12	17	66.26	67.80	8	17,041	0.05%
2022/07/05	11	66.42	12	66.34	66.70	-1	16,886	-0.01%
2022/07/04	10	66.09	7	65.50	67.80	3	16,571	0.02%
2022/07/01	38	71.40	32	70.55	68.50	6	16,229	0.04%
2022/06/30	31	77.91	1	76.30	76.10	30	15,884	0.19%
2022/06/29	2	83.50	2	85.10	84.50	0	15,899	0.00%
2022/06/27	5	85.08	16	85.53	85.50	-11	16,184	-0.07%
2022/06/24	11	83.56	12	82.83	83.00	-1	16,060	-0.01%
2022/06/22	2	78.90	1	79.90	78.60	1	15,933	0.01%
2022/06/20	0	0.00	1	80.30	78.00	-1	16,223	-0.01%
2022/06/17	72	80.76	30	79.97	79.70	42	16,427	0.26%
2022/06/16	22	86.35	23	85.75	83.10	-1	16,176	-0.01%
2022/06/15	13	89.00	12	88.39	87.60	1	16,094	0.01%
2022/06/14	7	88.83	7	90.19	91.00	0	15,995	0.00%
2022/06/13	62	92.81	31	93.40	93.70	31	15,559	0.20%
2022/06/10	9	86.58	96	91.24	92.90	-87	14,723	-0.59%
2022/06/09	6	82.47	42	83.11	84.50	-36	13,433	-0.27%
2022/06/08	3	79.83	1	79.80	79.80	2	13,093	0.02%
2022/06/06	1	79.70	1	79.70	79.70	0	13,305	0.00%
2022/06/02	3	81.10	3	81.10	81.10	0	13,452	0.00%
2022/06/01	8	81.83	6	82.67	81.00	2	13,610	0.01%
2022/05/31	3	80.47	11	81.48	81.30	-8	13,574	-0.06%
2022/05/30	1	79.00	15	80.32	80.90	-14	13,569	-0.10%
2022/05/27	5	76.50	8	77.33	77.60	-3	13,579	-0.02%
2022/05/26	20	78.00	8	78.88	76.10	12	13,660	0.09%
2022/05/25	1	80.00	4	80.05	79.80	-3	13,603	-0.02%
2022/05/24	35	80.26	10	79.58	79.40	25	13,724	0.18%
2022/05/23	2	82.20	2	81.90	81.90	0	13,716	0.00%
2022/05/20	4	82.53	4	82.83	81.60	0	13,890	0.00%
2022/05/19	7	83.27	1	83.50	82.60	6	14,125	0.04%
2022/05/18	18	86.94	16	86.90	85.40	2	14,076	0.01%
2022/05/17	7	84.93	6	85.95	87.10	1	14,059	0.01%
2022/05/16	0	0.00	15	87.19	86.10	-15	14,156	-0.11%
2022/05/13	4	84.83	17	85.33	85.50	-13	14,000	-0.09%
2022/05/12	2	84.10	2	83.50	82.20	0	13,723	0.00%
2022/05/11	7	82.54	12	82.72	82.20	-5	13,722	-0.04%
2022/05/10	17	81.09	6	81.78	82.00	11	13,907	0.08%
2022/05/09	6	82.00	8	82.99	83.50	-2	13,933	-0.01%
2022/05/06	11	82.07	13	82.13	81.80	-2	14,152	-0.01%
2022/05/05	8	86.00	35	87.17	85.00	-27	14,313	-0.19%
2022/05/04	0	0.00	5	84.70	84.70	-5	14,319	-0.03%
2022/05/03	2	84.50	1	83.50	83.60	1	14,642	0.01%
2022/04/29	10	83.36	9	83.42	83.00	1	14,949	0.01%
2022/04/28	6	83.13	10	83.70	84.40	-4	15,188	-0.03%
2022/04/27	9	78.43	38	81.61	82.20	-29	15,409	-0.19%
2022/04/26	2	78.65	2	79.70	78.90	0	15,952	0.00%
2022/04/25	4	79.35	2	80.40	78.20	2	17,592	0.01%
2022/04/22	108	85.06	30	83.37	83.20	78	18,309	0.43%	大買/
2022/04/21	1	87.30	8	88.25	88.60	-7	18,150	-0.04%
2022/04/20	1	83.90	3	83.30	83.90	-2	17,843	-0.01%
2022/04/18	5	77.68	4	79.20	79.00	1	17,769	0.01%
2022/04/15	9	82.18	8	80.45	80.40	1	17,699	0.01%
2022/04/14	2	83.30	3	83.23	84.70	-1	17,725	-0.01%
2022/04/13	2	80.80	7	81.96	82.70	-5	17,740	-0.03%
2022/04/12	1	82.30	0	0.00	81.50	1	17,866	0.01%
2022/04/11	3	80.90	3	80.80	80.60	0	18,185	0.00%
2022/04/08	0	0.00	1	84.10	84.30	-1	18,338	-0.01%
2022/04/07	8	85.19	8	83.70	83.70	0	18,264	0.00%
2022/04/06	5	87.78	4	87.30	86.50	1	18,269	0.01%
2022/04/01	3	89.03	15	87.53	88.10	-12	18,349	-0.07%
2022/03/31	10	85.67	2	85.80	85.00	8	18,987	0.04%
2022/03/30	3	87.07	4	86.70	87.50	-1	19,497	-0.01%
2022/03/29	0	0.00	1	84.70	84.90	-1	19,574	-0.01%
2022/03/25	6	84.60	0	0.00	84.30	6	20,157	0.03%
2022/03/24	0	0.00	7	84.70	84.60	-7	19,981	-0.04%
2022/03/23	19	84.19	26	84.04	84.00	-7	19,952	-0.04%
2022/03/22	10	82.49	18	82.51	83.20	-8	19,614	-0.04%
2022/03/21	12	81.08	1	80.70	81.10	11	19,165	0.06%
2022/03/18	0	0.00	6	79.62	80.20	-6	19,076	-0.03%
2022/03/17	0	0.00	11	75.65	78.00	-11	18,924	-0.06%
2022/03/16	0	0.00	3	72.00	72.70	-3	18,806	-0.02%
2022/03/15	11	74.40	10	73.70	73.70	1	19,070	0.01%
2022/03/11	1	77.70	0	0.00	77.50	1	19,096	0.01%
2022/03/10	0	0.00	1	77.70	77.40	-1	19,112	-0.01%
2022/03/08	7	74.41	2	76.35	73.00	5	19,352	0.03%
2022/03/07	13	75.60	5	77.60	75.90	8	19,490	0.04%
2022/03/03	0	0.00	1	82.49	81.20	-1	19,587	-0.01%
2022/03/02	7	81.37	1	81.70	82.00	6	19,606	0.03%
2022/03/01	0	0.00	2	82.75	83.00	-2	19,523	-0.01%
2022/02/25	6	81.03	4	81.45	80.70	2	19,416	0.01%
2022/02/24	3	81.37	1	81.90	80.90	2	19,268	0.01%
2022/02/23	0	0.00	1	80.50	82.60	-1	19,255	-0.01%
2022/02/22	1	81.00	0	0.00	79.10	1	19,533	0.01%
2022/02/21	2	82.45	1	83.30	81.50	1	19,734	0.01%
2022/02/18	2	81.85	1	81.00	82.30	1	19,605	0.01%
2022/02/17	6	82.48	0	0.00	81.70	6	19,788	0.03%
2022/02/16	11	82.49	10	82.90	82.20	1	20,081	0.00%
2022/02/15	0	0.00	4	81.00	79.70	-4	20,243	-0.02%
2022/02/14	1	80.80	0	0.00	80.90	1	20,233	0.00%
2022/02/11	0	0.00	1	81.00	80.50	-1	20,318	0.00%
2022/02/10	4	81.60	2	81.70	80.30	2	20,465	0.01%
2022/02/09	3	82.17	1	82.20	82.00	2	20,238	0.01%
2022/02/08	1	79.50	6	80.18	82.30	-5	20,134	-0.02%
2022/02/07	5	77.92	9	78.80	79.20	-4	20,136	-0.02%
2022/01/26	2	75.60	2	75.85	75.30	0	19,988	0.00%
2022/01/25	21	76.46	13	74.76	74.60	8	20,253	0.04%
2022/01/24	4	80.40	5	78.28	78.40	-1	19,943	-0.01%
2022/01/21	7	80.16	45	79.87	79.80	-38	19,748	-0.19%
2022/01/20	20	85.47	7	84.59	84.20	13	19,449	0.07%
2022/01/19	48	85.68	19	85.43	88.50	29	19,270	0.15%
2022/01/18	46	83.76	61	85.08	86.50	-15	18,766	-0.08%
2022/01/17	1	76.90	76	81.28	81.90	-75	17,478	-0.43%
2022/01/14	11	72.06	7	72.61	74.60	4	17,043	0.02%
2022/01/13	1	73.40	1	73.50	73.40	0	17,029	0.00%
2022/01/12	1	73.00	1	72.90	73.10	0	17,087	0.00%
2022/01/11	2	73.10	0	0.00	73.00	2	17,225	0.01%
2022/01/10	2	73.85	1	74.30	74.40	1	17,230	0.01%
2022/01/07	14	73.09	2	73.10	73.80	12	17,320	0.07%
2022/01/06	0	0.00	2	75.85	75.70	-2	17,216	-0.01%
2022/01/05	2	77.20	0	0.00	76.90	2	17,223	0.01%
2022/01/04	24	79.38	2	78.60	79.80	22	17,119	0.13%
2022/01/03	2	78.50	9	78.31	78.40	-7	17,047	-0.04%
2021/12/30	5	76.24	1	77.50	76.00	4	17,006	0.02%
2021/12/29	1	76.30	0	0.00	77.00	1	17,188	0.01%
2021/12/28	0	0.00	1	77.10	75.30	-1	17,376	-0.01%
2021/12/27	102	80.18	106	77.02	76.80	-4	17,290	-0.02%	大買/大賣/
2021/12/24	6	78.77	12	78.44	79.50	-6	16,521	-0.04%
2021/12/23	11	76.85	1	77.80	76.10	10	16,079	0.06%
2021/12/22	0	0.00	12	76.00	76.80	-12	16,097	-0.07%
2021/12/21	3	73.60	3	74.70	74.80	0	16,350	0.00%
2021/12/16	0	0.00	16	72.78	72.90	-16	18,473	-0.09%
2021/12/15	0	0.00	1	70.10	71.20	-1	18,797	-0.01%
2021/12/14	11	70.06	0	0.00	69.70	11	19,915	0.06%
2021/12/09	9	74.13	6	74.85	71.80	3	20,153	0.01%
2021/12/08	0	0.00	5	71.80	71.70	-5	20,243	-0.02%
2021/12/06	1	71.80	0	0.00	71.50	1	20,847	0.00%
2021/12/03	6	74.33	1	74.30	73.10	5	21,083	0.02%
2021/12/02	7	74.36	5	73.50	73.40	2	21,248	0.01%
2021/12/01	0	0.00	10	73.83	74.80	-10	21,001	-0.05%
2021/11/30	10	71.97	8	72.80	71.90	2	20,871	0.01%
2021/11/29	6	69.43	5	69.90	70.20	1	20,898	0.00%
2021/11/26	7	69.19	6	69.80	68.60	1	21,168	0.00%
2021/11/25	2	70.80	0	0.00	70.60	2	21,544	0.01%
2021/11/24	0	0.00	1	71.70	71.70	-1	21,825	0.00%
2021/11/23	1	70.70	0	0.00	69.50	1	22,059	0.00%
2021/11/22	1	71.50	0	0.00	71.20	1	22,250	0.00%
2021/11/19	7	71.81	4	72.18	72.00	3	22,468	0.01%
2021/11/18	55	76.68	53	75.50	74.30	2	22,692	0.01%
2021/11/17	10	75.96	0	0.00	76.60	10	22,937	0.04%
2021/11/15	6	75.65	17	76.29	77.10	-11	23,129	-0.05%
2021/11/12	1	72.20	5	73.40	72.90	-4	22,814	-0.02%
2021/11/11	0	0.00	1	70.00	70.30	-1	22,494	0.00%
2021/11/10	1	69.80	0	0.00	69.30	1	22,421	0.00%
2021/11/09	1	70.90	3	71.57	71.40	-2	22,333	-0.01%
2021/11/05	6	70.77	1	71.80	69.80	5	22,045	0.02%
2021/11/04	1	71.00	5	71.22	70.50	-4	21,995	-0.02%
2021/11/02	0	0.00	9	68.07	68.70	-9	21,595	-0.04%
2021/11/01	2	66.50	1	67.00	66.80	1	21,179	0.00%
2021/10/29	10	66.23	6	67.40	66.40	4	21,456	0.02%
2021/10/28	1	66.40	0	0.00	66.10	1	21,356	0.00%
2021/10/27	39	66.37	10	66.35	66.50	29	21,276	0.14%
2021/10/26	5	67.04	3	68.90	66.10	2	21,051	0.01%
2021/10/25	5	66.92	0	0.00	67.60	5	20,900	0.02%
2021/10/22	0	0.00	5	70.00	69.50	-5	20,581	-0.02%
2021/10/19	0	0.00	1	64.70	65.20	-1	20,243	0.00%
2021/10/18	1	64.00	0	0.00	64.00	1	20,262	0.00%
2021/10/14	0	64.20	0	0.00	63.60	0	20,393	0.00%
2021/10/08	3	66.93	3	66.80	67.20	0	20,877	0.00%
2021/10/07	1	65.90	1	65.50	66.20	0	20,748	0.00%
2021/10/05	0	0.00	1	62.00	65.30	-1	21,158	0.00%
2021/10/04	2	62.00	0	0.00	61.10	2	21,377	0.01%
2021/10/01	3	62.70	3	61.93	62.00	0	21,852	0.00%
2021/09/29	1	66.00	0	0.00	64.40	1	22,091	0.00%
2021/09/28	5	66.16	4	66.78	68.30	1	21,963	0.00%
2021/09/27	4	68.20	1	68.50	67.80	3	21,377	0.01%
2021/09/24	2	74.00	0	0.00	73.20	2	20,841	0.01%
2021/09/23	18	76.85	17	76.58	75.20	1	20,504	0.00%
2021/09/22	4	72.35	2	72.60	74.00	2	19,655	0.01%
2021/09/17	85	72.11	106	72.19	74.00	-21	19,780	-0.11%	大賣/
2021/09/13	21	68.90	0	0.00	66.80	21	21,772	0.10%
2021/09/10	78	70.84	80	70.42	71.40	-2	22,090	-0.01%
2021/09/09	5	68.20	7	68.41	69.00	-2	22,192	-0.01%
2021/09/08	10	64.69	7	65.14	63.40	3	21,866	0.01%
2021/09/07	5	68.90	0	0.00	67.50	5	21,743	0.02%
2021/09/06	6	70.75	5	71.20	71.00	1	21,739	0.00%
2021/09/03	10	70.75	10	71.95	72.80	0	22,282	0.00%
2021/09/02	3	72.83	2	74.25	71.80	1	22,925	0.00%
2021/09/01	8	72.54	2	73.50	73.90	6	22,892	0.03%
2021/08/31	6	71.73	11	71.85	73.50	-5	22,774	-0.02%
2021/08/30	0	0.00	4	68.03	70.20	-4	22,515	-0.02%
2021/08/27	11	68.58	3	68.67	67.00	8	22,888	0.03%
2021/08/26	18	72.37	12	73.67	71.00	6	22,684	0.03%
2021/08/25	10	72.88	11	73.05	73.60	-1	22,699	0.00%
2021/08/24	50	71.16	52	71.92	71.90	-2	22,793	-0.01%
2021/08/23	41	67.42	37	68.20	68.40	4	22,466	0.02%
2021/08/20	0	0.00	1	67.00	68.30	-1	21,927	0.00%
2021/08/18	1	58.60	0	0.00	64.20	1	21,563	0.00%
2021/08/13	1	62.90	3	66.33	63.00	-2	22,091	-0.01%
2021/08/12	1	66.90	0	67.00	66.70	1	22,137	0.00%
2021/08/11	0	0.00	2	67.85	66.70	-2	22,430	-0.01%
2021/08/10	1	67.80	0	0.00	67.60	1	22,891	0.00%
2021/08/04	3	73.60	2	74.50	72.90	1	23,730	0.00%
2021/08/02	0	70.20	0	71.68	72.60	0	23,615	0.00%
2021/07/30	1	71.50	0	0.00	71.50	1	23,555	0.00%
2021/07/29	3	73.07	11	72.93	72.50	-8	23,566	-0.03%
2021/07/28	11	69.32	1	73.60	72.20	10	23,539	0.04%
2021/07/27	13	73.93	3	72.50	73.00	10	23,608	0.04%
2021/07/21	0	0.00	1	73.90	74.00	-1	23,653	0.00%
2021/07/20	1	73.90	1	74.50	74.90	0	23,966	0.00%
2021/07/19	1	78.00	1	76.00	75.50	0	24,015	0.00%
2021/07/16	0	0.00	1	77.10	77.40	-1	23,986	0.00%
2021/07/15	3	79.40	1	77.40	77.90	2	23,945	0.01%
2021/07/14	1	79.10	2	80.45	80.10	-1	23,673	0.00%
2021/07/13	9	81.18	15	79.41	79.50	-6	23,558	-0.03%
2021/07/12	31	80.05	35	79.57	80.00	-4	23,234	-0.02%
2021/07/09	53	77.75	51	77.06	77.10	2	22,821	0.01%
2021/07/08	5	75.46	11	76.36	77.90	-6	22,565	-0.03%
2021/07/07	3	72.73	6	73.60	71.50	-3	22,038	-0.01%
2021/07/06	1	69.40	0	0.00	70.50	1	21,536	0.00%
2021/07/05	18	68.99	2	68.30	69.00	16	21,469	0.07%
2021/07/02	1	67.00	2	66.80	67.30	-1	21,371	0.00%
2021/07/01	0	0.00	1	66.00	66.90	-1	21,323	0.00%
2021/06/30	27	67.17	26	67.23	66.90	1	21,245	0.00%
2021/06/29	5	68.16	10	67.39	68.60	-5	21,157	-0.02%
2021/06/28	4	68.58	1	68.00	68.50	3	20,979	0.01%
2021/06/25	50	68.03	15	70.06	67.50	35	20,524	0.17%
2021/06/24	50	64.86	50	66.78	66.60	0	19,750	0.00%
2021/06/23	12	64.07	12	66.73	67.30	0	18,688	0.00%
2021/06/22	60	63.29	27	65.19	61.20	33	18,167	0.18%
2021/06/21	9	62.06	53	62.65	62.20	-44	17,304	-0.25%
2021/06/18	34	59.58	33	59.18	58.20	1	16,717	0.01%
2021/06/17	5	58.76	5	59.04	59.30	0	16,341	0.00%
2021/06/16	5	59.16	9	58.90	58.90	-4	16,350	-0.02%
2021/06/15	35	59.18	31	59.21	59.60	4	16,266	0.02%
2021/06/11	39	60.04	4	59.35	58.70	35	16,170	0.22%
2021/06/10	25	59.88	33	59.65	61.50	-8	15,582	-0.05%
2021/06/09	1	58.30	4	58.35	57.00	-3	14,780	-0.02%
2021/06/08	7	57.77	4	58.08	58.00	3	14,714	0.02%
2021/06/07	3	57.20	8	56.13	57.10	-5	14,632	-0.03%
2021/06/04	10	57.75	10	58.02	55.60	0	14,561	0.00%
2021/06/03	1	57.10	0	0.00	57.60	1	14,382	0.01%
2021/06/02	6	56.53	8	57.69	57.40	-2	15,129	-0.01%
2021/06/01	4	56.85	19	56.89	57.10	-15	15,199	-0.10%
2021/05/31	0	0.00	7	54.70	55.20	-7	15,227	-0.05%
2021/05/28	0	0.00	5	53.00	53.10	-5	15,469	-0.03%
2021/05/27	5	52.00	0	0.00	52.50	5	15,987	0.03%
2021/05/26	3	53.23	3	53.63	53.10	0	16,018	0.00%
2021/05/25	1	53.80	4	54.23	53.70	-3	16,292	-0.02%
2021/05/24	1	52.10	10	51.91	52.40	-9	16,165	-0.06%
2021/05/21	5	50.80	15	51.44	51.00	-10	16,101	-0.06%
2021/05/20	26	49.66	11	50.82	49.15	15	16,063	0.09%
2021/05/18	10	50.47	22	48.69	50.50	-12	16,269	-0.07%
2021/05/17	11	45.57	69	45.81	48.25	-58	16,002	-0.36%
2021/05/14	5	45.40	10	46.22	45.90	-5	15,709	-0.03%
2021/05/13	0	0.00	4	44.00	43.85	-4	15,454	-0.03%
2021/05/12	4	41.85	0	0.00	41.85	4	15,261	0.03%
2021/05/11	10	46.46	0	0.00	46.50	10	15,083	0.07%
2021/05/10	2	49.83	1	50.00	51.00	1	14,954	0.01%
2021/05/06	6	49.04	0	0.00	48.60	6	15,325	0.04%
2021/05/04	1	48.80	0	0.00	48.60	1	15,717	0.01%
2021/05/03	15	53.50	1	52.90	52.40	14	15,715	0.09%
2021/04/29	1	54.50	0	0.00	54.90	1	15,787	0.01%
2021/04/28	5	54.60	0	0.00	54.40	5	15,954	0.03%
2021/04/27	8	56.70	1	57.30	55.20	7	16,104	0.04%
2021/04/26	7	57.37	13	58.46	57.60	-6	16,107	-0.04%
2021/04/23	0	0.00	1	56.70	56.80	-1	16,313	-0.01%
2021/04/22	1	56.00	17	56.26	54.50	-16	17,306	-0.09%
2021/04/21	2	55.80	2	55.95	55.80	0	18,548	0.00%
2021/04/19	0	0.00	1	55.00	55.00	-1	19,073	-0.01%
2021/04/15	0	0.00	4	53.20	53.30	-4	19,540	-0.02%
2021/04/14	16	51.81	2	52.00	52.10	14	20,165	0.07%
2021/04/13	2	54.60	1	54.30	53.30	1	20,424	0.00%
2021/04/12	8	55.16	10	55.37	55.10	-2	20,580	-0.01%
2021/04/09	3	55.20	6	55.93	55.60	-3	20,790	-0.01%
2021/04/08	6	56.37	0	0.00	56.30	6	20,714	0.03%
2021/04/06	1	54.90	0	0.00	55.00	1	20,774	0.00%
2021/04/01	11	55.96	6	56.70	55.10	5	20,871	0.02%
2021/03/31	3	55.70	1	55.60	56.20	2	20,914	0.01%
2021/03/30	5	54.70	0	0.00	55.20	5	20,906	0.02%
2021/03/29	15	54.99	1	54.90	54.70	14	21,165	0.07%
2021/03/25	1	55.30	21	55.47	54.90	-20	22,481	-0.09%
2021/03/23	0	0.00	8	55.40	55.20	-8	24,177	-0.03%
2021/03/22	15	54.39	0	0.00	54.50	15	25,564	0.06%
2021/03/19	1	54.60	13	54.68	54.90	-12	26,379	-0.05%
2021/03/18	2	55.20	0	0.00	55.40	2	26,682	0.01%
2021/03/17	6	55.23	4	55.25	55.20	2	26,843	0.01%
2021/03/16	0	0.00	12	55.78	56.00	-12	26,959	-0.04%
2021/03/15	2	56.50	0	0.00	56.60	2	27,473	0.01%
2021/03/12	21	57.28	0	0.00	56.80	21	28,315	0.07%
2021/03/11	0	0.00	15	56.03	57.20	-15	28,314	-0.05%
2021/03/09	19	57.95	8	57.05	56.10	11	28,478	0.04%
2021/03/08	26	58.69	16	58.81	58.50	10	28,130	0.04%
2021/03/05	13	56.48	17	56.59	57.40	-4	27,418	-0.01%
2021/03/04	21	55.31	3	56.97	55.20	18	27,432	0.07%
2021/03/03	56	56.73	54	56.04	56.00	2	27,244	0.01%
2021/03/02	11	55.82	19	56.52	56.90	-8	27,361	-0.03%
2021/02/26	8	54.73	0	0.00	54.20	8	27,598	0.03%
2021/02/25	14	56.23	6	56.57	55.90	8	28,817	0.03%
2021/02/24	3	56.20	16	56.06	56.20	-13	28,672	-0.05%
2021/02/23	1	54.50	3	55.30	54.60	-2	28,567	-0.01%
2021/02/22	1	55.00	7	56.00	55.30	-6	29,133	-0.02%
2021/02/19	6	55.63	10	56.24	55.20	-4	29,472	-0.01%
2021/02/18	9	54.81	0	0.00	54.70	9	29,370	0.03%
2021/02/17	4	55.50	11	55.23	55.10	-7	29,266	-0.02%
2021/02/05	0	0.00	1	53.20	52.40	-1	29,022	0.00%
2021/02/04	2	51.30	4	52.50	52.60	-2	29,098	-0.01%
2021/02/03	3	52.27	0	0.00	51.80	3	29,153	0.01%
2021/02/02	1	52.30	1	51.90	52.30	0	29,241	0.00%
2021/02/01	1	51.70	1	51.00	51.70	0	29,392	0.00%
2021/01/29	13	53.73	53	52.20	52.10	-40	29,399	-0.14%
2021/01/28	19	54.21	6	54.52	54.00	13	29,365	0.04%
2021/01/27	11	54.34	24	54.33	54.30	-13	29,304	-0.04%
2021/01/26	3	52.83	17	52.74	52.60	-14	29,082	-0.05%
2021/01/25	8	51.95	7	52.26	52.10	1	29,081	0.00%
2021/01/22	0	0.00	3	52.30	53.30	-3	29,043	-0.01%
2021/01/21	11	52.09	4	52.18	51.90	7	29,111	0.02%
2021/01/20	30	53.79	9	52.27	51.80	21	29,221	0.07%
2021/01/19	19	55.23	9	54.50	54.90	10	29,169	0.03%
2021/01/18	61	57.10	8	59.04	56.00	53	29,279	0.18%
2021/01/15	88	59.63	111	57.40	57.20	-23	28,862	-0.08%	大賣/
2021/01/14	35	58.50	23	58.42	58.60	12	28,001	0.04%
2021/01/13	1	52.90	15	55.25	55.80	-14	27,286	-0.05%
2021/01/12	0	0.00	1	51.50	51.90	-1	27,793	0.00%
2021/01/11	8	51.25	4	51.28	51.30	4	29,346	0.01%
2021/01/08	9	54.36	21	54.80	52.80	-12	29,446	-0.04%
2021/01/07	14	55.47	5	55.34	54.80	9	29,322	0.03%
2021/01/06	12	53.44	2	54.30	54.40	10	28,939	0.03%
2021/01/05	1	52.60	3	52.50	52.90	-2	28,551	-0.01%
2021/01/04	2	50.30	3	51.90	51.90	-1	28,438	0.00%
2020/12/31	2	50.40	6	50.40	50.50	-4	28,400	-0.01%
2020/12/30	4	51.00	2	51.40	50.90	2	28,752	0.01%
2020/12/29	2	50.10	0	0.00	50.30	2	28,854	0.01%
2020/12/28	2	50.45	0	0.00	50.60	2	28,837	0.01%
2020/12/25	1	51.20	0	0.00	50.90	1	28,916	0.00%
2020/12/24	1	52.20	0	0.00	51.80	1	29,015	0.00%
2020/12/23	3	51.93	2	51.70	51.70	1	29,190	0.00%
2020/12/22	21	55.48	2	55.80	51.50	19	29,768	0.06%
2020/12/21	11	57.31	15	57.54	56.70	-4	29,556	-0.01%
2020/12/18	6	56.90	0	0.00	56.20	6	29,020	0.02%
2020/12/17	16	56.54	20	56.48	55.30	-4	28,672	-0.01%
2020/12/16	19	54.82	39	55.80	56.30	-20	27,633	-0.07%
2020/12/15	24	53.16	6	53.03	51.70	18	26,277	0.07%
2020/12/14	0	0.00	1	52.90	52.30	-1	25,856	0.00%
2020/12/11	5	51.40	9	51.36	51.30	-4	25,771	-0.02%
2020/12/10	4	50.18	2	51.85	50.30	2	25,930	0.01%
2020/12/09	2	53.10	13	53.48	52.00	-11	25,920	-0.04%
2020/12/08	31	52.10	34	51.99	52.20	-3	25,644	-0.01%
2020/12/07	0	0.00	2	50.70	50.10	-2	25,214	-0.01%
2020/12/04	17	50.16	3	50.37	49.50	14	25,529	0.05%
2020/12/02	3	49.65	0	0.00	49.75	3	26,120	0.01%
2020/11/30	26	51.81	11	51.60	51.60	15	26,717	0.06%
2020/11/27	0	0.00	1	51.40	51.80	-1	27,004	0.00%
2020/11/26	4	50.05	6	50.45	50.50	-2	27,466	-0.01%
2020/11/25	13	51.85	6	51.98	50.20	7	27,248	0.03%
2020/11/24	10	51.20	35	51.54	51.30	-25	27,467	-0.09%
2020/11/23	21	48.45	8	48.55	48.50	13	27,037	0.05%
2020/11/20	4	48.13	2	47.93	47.95	2	27,737	0.01%
2020/11/19	6	48.10	3	48.33	47.60	3	28,676	0.01%
2020/11/18	15	46.28	15	46.75	47.45	0	30,627	0.00%
2020/11/17	13	45.55	23	45.63	45.45	-10	31,153	-0.03%
2020/11/13	2	43.90	0	0.00	44.10	2	34,025	0.01%
2020/11/12	0	0.00	20	44.46	44.45	-20	35,252	-0.06%
2020/11/11	13	43.64	0	0.00	43.65	13	36,177	0.04%
2020/11/10	37	44.82	21	44.12	44.00	16	38,066	0.04%
2020/11/06	1	45.30	19	44.60	44.30	-18	42,827	-0.04%
2020/11/05	20	44.80	1	44.50	44.40	19	43,410	0.04%
2020/11/04	1	44.90	0	0.00	45.15	1	44,703	0.00%
2020/11/03	0	0.00	11	44.90	44.85	-11	45,064	-0.02%
2020/11/02	56	44.11	56	43.38	43.20	0	45,504	0.00%
2020/10/30	40	44.79	41	44.01	43.95	-1	46,417	0.00%
2020/10/29	0	0.00	55	43.93	44.95	-55	46,758	-0.12%
2020/10/28	11	44.47	30	44.70	44.55	-19	46,990	-0.04%
2020/10/27	10	45.75	0	0.00	45.80	10	47,118	0.02%
2020/10/26	0	0.00	10	46.85	46.10	-10	47,493	-0.02%
2020/10/23	6	47.73	23	47.57	47.60	-17	48,034	-0.04%
2020/10/22	8	48.33	2	48.10	48.05	6	48,619	0.01%
2020/10/21	23	50.04	40	49.33	48.95	-17	49,101	-0.03%
2020/10/20	73	50.68	60	50.67	51.20	13	49,549	0.03%
2020/10/19	30	49.82	20	50.52	50.90	10	49,388	0.02%
2020/10/16	20	46.75	10	46.30	46.35	10	48,913	0.02%
2020/10/15	15	46.40	0	0.00	45.95	15	49,896	0.03%
2020/10/14	7	47.11	1	47.10	47.35	6	51,513	0.01%
2020/10/13	15	45.40	25	45.31	45.40	-10	53,410	-0.02%
2020/10/12	54	45.95	25	45.44	45.40	29	54,813	0.05%
2020/10/08	21	46.20	0	0.00	46.20	21	56,601	0.04%
2020/10/07	5	45.80	0	0.00	45.85	5	57,105	0.01%
2020/10/06	5	46.00	1	46.55	46.55	4	58,423	0.01%
2020/09/30	22	44.63	20	44.50	44.60	2	59,080	0.00%
2020/09/29	17	44.83	7	45.53	45.35	10	59,132	0.02%
2020/09/25	15	46.91	12	46.00	43.95	3	60,014	0.00%
2020/09/23	0	0.00	1	47.20	46.30	-1	59,961	0.00%
2020/09/22	0	0.00	8	47.15	47.30	-8	60,325	-0.01%
2020/09/21	0	0.00	10	48.80	48.20	-10	61,168	-0.02%
2020/09/18	4	48.54	6	48.87	49.40	-2	61,286	0.00%
2020/09/17	4	48.26	3	48.93	48.50	1	61,454	0.00%
2020/09/16	3	49.55	1	49.75	49.25	2	61,484	0.00%
2020/09/15	25	50.20	24	49.28	49.15	1	61,668	0.00%
2020/09/14	9	49.79	24	49.64	49.60	-15	61,621	-0.02%
2020/09/11	20	49.55	0	0.00	48.85	20	62,002	0.03%
2020/09/10	1	49.60	10	49.75	49.70	-9	63,001	-0.01%
2020/09/09	16	50.82	10	51.10	50.70	6	63,631	0.01%
2020/09/08	10	52.50	3.3	51.49	50.60	6.7	63,687	0.01%
2020/09/07	9	53.92	29	51.47	51.80	-20	63,840	-0.03%
2020/09/04	2	54.40	19	53.77	54.80	-17	63,910	-0.03%
2020/09/03	29	54.64	5	54.64	53.90	24	64,048	0.04%
2020/09/02	28	53.03	63	53.81	53.80	-35	64,353	-0.05%
2020/09/01	52	52.82	22	52.69	53.10	30	64,129	0.05%
2020/08/31	19	52.03	14	51.46	51.40	5	63,696	0.01%
2020/08/28	19	52.69	8	52.79	51.80	11	63,696	0.02%
2020/08/27	9	54.53	7	55.09	55.10	2	63,450	0.00%
2020/08/26	37	55.21	42	55.11	53.90	-5	63,286	-0.01%
2020/08/25	51	54.61	102	54.30	54.00	-51	62,944	-0.08%	大賣/
2020/08/24	90	57.70	75	57.74	55.20	15	62,792	0.02%
2020/08/21	31	55.81	29	56.98	57.40	2	61,011	0.00%
2020/08/20	77	53.49	121	54.01	52.20	-44	62,227	-0.07%	大賣/
2020/08/19	56	56.38	60	56.87	56.60	-4	61,656	-0.01%
2020/08/18	75.1	55.21	24	54.87	56.20	51.1	61,108	0.08%
2020/08/17	126	53.78	122	53.59	53.10	4	60,793	0.01%	大買/大賣/
2020/08/14	39	52.78	28	53.13	53.10	11	60,487	0.02%
2020/08/13	142.2	50.19	98	50.95	52.20	44.2	58,936	0.07%	大買/
2020/08/12	16	46.78	99	45.73	48.20	-83	56,215	-0.15%
2020/08/11	4	43.55	7	43.99	43.85	-3	55,202	-0.01%
2020/08/10	26	44.48	16	44.21	43.60	10	55,347	0.02%
2020/08/07	32	42.28	4	42.10	42.10	28	54,708	0.05%
2020/08/06	31	41.75	8	41.64	41.40	23	55,555	0.04%
2020/08/05	37	42.32	26	42.49	42.70	11	55,729	0.02%
2020/08/04	6	41.00	6	40.40	40.35	0	55,561	0.00%
2020/08/03	1	41.00	11	40.08	41.20	-10	55,548	-0.02%
2020/07/31	2	40.43	1	40.40	40.30	1	55,641	0.00%
2020/07/30	3	40.57	5	40.66	40.80	-2	56,159	0.00%
2020/07/29	25	41.95	14	41.95	40.55	11	56,588	0.02%
2020/07/28	18	42.13	82	42.05	42.50	-64	56,594	-0.11%
2020/07/27	37	43.19	16	42.73	42.15	21	56,788	0.04%
2020/07/24	25	42.67	19	42.48	41.55	6	56,984	0.01%
2020/07/23	7	43.39	19	43.37	43.75	-12	57,673	-0.02%
2020/07/22	19	42.37	39	42.68	42.30	-20	58,198	-0.03%
2020/07/21	103	42.27	43	42.14	41.80	60	57,408	0.10%	大買/
2020/07/20	50	39.91	49	39.96	41.90	1	57,098	0.00%
2020/07/17	42	39.08	51	38.90	38.10	-9	56,222	-0.02%
2020/07/16	39	38.50	26	37.84	38.80	13	54,977	0.02%
2020/07/15	43	37.57	66	37.19	36.55	-23	54,307	-0.04%
2020/07/14	15	35.89	65	36.02	35.65	-50	54,106	-0.09%
2020/07/13	124	35.82	128	36.13	36.50	-4	54,451	-0.01%	大買/大賣/
2020/07/10	6	34.09	4	33.74	33.90	2	54,216	0.00%
2020/07/09	6	34.32	0	0.00	33.65	6	54,678	0.01%
2020/07/08	2	33.90	0	0.00	34.20	2	55,282	0.00%
2020/07/07	5	35.70	5	34.25	33.70	0	55,943	0.00%
2020/07/06	1	35.70	0	0.00	35.15	1	56,323	0.00%
2020/07/03	18	34.09	21	34.31	34.50	-3	56,313	-0.01%
2020/07/02	5	33.27	3	33.35	33.20	2	55,775	0.00%
2020/07/01	3	33.80	4	33.70	33.40	-1	56,138	0.00%
2020/06/30	17	33.79	16	33.89	33.60	1	57,055	0.00%
2020/06/29	10	32.25	10	32.40	32.10	0	57,793	0.00%
2020/06/24	3	31.65	34	31.86	32.00	-31	59,076	-0.05%
2020/06/23	9	31.63	19	31.63	31.65	-10	60,318	-0.02%
2020/06/22	13	32.75	48	32.44	32.05	-35	60,822	-0.06%
2020/06/19	21	33.35	122	33.37	33.30	-101	61,315	-0.16%	大賣/鉅額交易
2020/06/18	10	32.88	13	33.25	33.15	-3	61,646	0.00%
2020/06/17	207	33.46	62	33.68	33.20	145	61,513	0.24%	大買/鉅額交易
2020/06/16	20	33.15	29	32.94	34.25	-9	61,513	-0.01%
2020/06/15	11	31.36	31	31.39	31.15	-20	61,691	-0.03%
2020/06/12	14	32.80	13	32.67	32.45	1	63,144	0.00%
2020/06/11	7	33.33	7	33.52	33.75	0	64,561	0.00%
2020/06/10	12	33.15	11	33.30	33.10	1	65,914	0.00%
2020/06/09	5	34.90	11	34.49	33.90	-6	67,752	-0.01%
2020/06/08	23	34.40	2	35.15	33.95	21	68,454	0.03%
2020/06/05	2	35.55	1	35.40	35.00	1	70,044	0.00%
2020/06/04	10	35.48	0	0.00	35.00	10	71,378	0.01%
2020/06/03	21	35.19	4	35.78	35.25	17	72,543	0.02%
2020/06/02	23	36.28	2	37.75	36.10	21	73,155	0.03%
2020/06/01	6	37.33	5	37.42	37.80	1	73,512	0.00%
2020/05/29	1	36.70	2	37.00	37.25	-1	74,101	0.00%
2020/05/28	27	37.41	21	37.48	37.00	6	74,253	0.01%
2020/05/27	85	38.48	62	37.95	36.90	23	73,667	0.03%
2020/05/26	36	35.40	79	36.06	36.45	-43	71,644	-0.06%
2020/05/25	20	32.35	13	32.53	33.15	7	70,485	0.01%
2020/05/22	6	33.86	15	34.42	33.35	-9	69,924	-0.01%
2020/05/21	5	32.90	6	33.82	33.65	-1	69,183	0.00%
2020/05/20	26	33.14	40	33.06	32.70	-14	68,662	-0.02%
2020/05/19	45	33.10	0	0.00	33.50	45	68,360	0.07%
2020/05/18	30	32.86	21	32.53	32.30	9	67,883	0.01%
2020/05/15	42	33.31	41	33.20	34.10	1	67,270	0.00%
2020/05/14	11	33.52	119	33.72	32.55	-108	66,571	-0.16%	大賣/鉅額交易
2020/05/13	6	34.43	5	34.14	33.60	1	66,131	0.00%
2020/05/12	35	33.94	35	33.77	34.50	0	65,016	0.00%
2020/05/11	21	34.15	27	33.66	33.25	-6	64,952	-0.01%
2020/05/08	39	33.73	50	33.33	33.20	-11	64,286	-0.02%
2020/05/07	32	32.94	29	32.90	33.50	3	64,040	0.00%
2020/05/06	25	32.34	16	32.30	32.15	9	63,725	0.01%
2020/05/05	71	33.67	21	33.81	33.00	50	63,131	0.08%
2020/05/04	11	33.35	15	33.67	34.05	-4	62,617	-0.01%
2020/04/30	20	32.89	29	32.79	33.05	-9	62,094	-0.01%
2020/04/29	137	31.92	320	31.86	32.10	-183	61,518	-0.30%	大買/大賣/鉅額交易
2020/04/28	164	32.21	148	32.09	31.25	16	60,935	0.03%	大買/大賣/
2020/04/27	43	29.58	235	30.32	31.50	-192	59,408	-0.32%	大賣/鉅額交易
2020/04/24	100	28.31	121	28.48	28.65	-21	58,034	-0.04%	大賣/
2020/04/23	10	28.35	0	0.00	28.50	10	57,913	0.02%
2020/04/22	36	27.87	40	27.55	28.35	-4	57,177	-0.01%
2020/04/21	46	27.82	1	27.70	27.05	45	56,362	0.08%
2020/04/20	14	28.14	264	27.86	27.70	-250	55,798	-0.45%	大賣/鉅額交易
2020/04/17	72	28.41	12	28.35	27.80	60	55,711	0.11%
2020/04/16	25	28.07	29	28.17	28.60	-4	54,579	-0.01%
2020/04/15	82	27.74	89	27.87	27.80	-7	54,265	-0.01%
2020/04/14	371	28.29	138	27.70	28.75	233	53,103	0.44%	大買/大賣/鉅額交易
2020/04/13	300	26.74	190	26.19	26.80	110	52,502	0.21%	大買/大賣/鉅額交易
2020/04/10	22	26.43	25	26.70	26.40	-3	52,164	-0.01%
2020/04/09	32	27.16	18	25.98	25.35	14	51,436	0.03%
2020/04/08	6	26.70	6	26.85	26.50	0	50,729	0.00%
2020/04/07	0	0.00	10	29.05	28.35	-10	49,950	-0.02%
2020/04/06	1	26.20	11	26.88	26.90	-10	50,020	-0.02%
2020/04/01	225	24.42	1,310	24.42	25.15	-1,085	49,877	-2.18%	大買/大賣/鉅額交易
2020/03/31	1,271	24.35	307	24.82	24.25	964	48,514	1.99%	大買/大賣/鉅額交易
2020/03/30	304	22.97	212	23.06	23.60	92	46,687	0.20%	大買/大賣/
2020/03/27	126	23.06	136	22.98	23.10	-10	45,112	-0.02%	大買/大賣/
2020/03/26	0	0.00	41	20.66	21.00	-41	43,532	-0.09%
2020/03/25	125	20.04	639	19.94	20.20	-514	42,629	-1.21%	大買/大賣/鉅額交易
2020/03/24	17	18.63	13	18.77	18.85	4	41,664	0.01%
2020/03/23	26	16.72	28	17.40	17.75	-2	41,110	0.00%
2020/03/20	30	18.09	241	18.50	18.00	-211	40,715	-0.52%	大賣/鉅額交易
2020/03/19	160	18.38	152	17.54	17.20	8	39,451	0.02%	大買/大賣/
2020/03/18	68	19.26	28	19.77	19.10	40	38,401	0.10%
2020/03/17	182	20.69	482	20.75	20.05	-300	36,538	-0.82%	大買/大賣/鉅額交易
2020/03/16	231	21.36	371	21.00	19.80	-140	34,930	-0.40%	大買/大賣/鉅額交易
2020/03/13	132	21.35	63	20.48	21.85	69	33,077	0.21%	大買/
2020/03/12	226	20.25	90	20.18	19.90	136	30,903	0.44%	大買/鉅額交易
2020/03/11	43	21.88	162.1	21.97	22.10	-119.1	29,944	-0.40%	大賣/鉅額交易
2020/03/10	22	19.85	23	19.91	20.50	-1	27,942	0.00%
2020/03/09	300	19.53	235	19.77	18.65	65	26,321	0.25%	大買/大賣/
2020/03/06	790	19.58	270	20.13	20.10	520	24,818	2.10%	大買/大賣/鉅額交易
2020/03/05	7	17.97	46	18.25	18.50	-39	23,647	-0.16%
2020/03/04	519	17.48	66	17.55	17.75	453	22,811	1.99%	大買/鉅額交易
2020/03/03	55	16.56	67	16.49	17.05	-12	21,797	-0.06%
2020/03/02	1	14.35	33	15.06	15.50	-32	21,006	-0.15%
2020/02/27	64	15.24	20	15.60	14.80	44	21,197	0.21%
2020/02/26	23	15.96	20	15.45	15.45	3	21,767	0.01%
2020/02/25	2	15.75	2	15.85	15.95	0	22,681	0.00%
2020/02/24	3	15.95	0	0.00	15.65	3	23,338	0.01%
2020/02/21	26	16.13	5	16.15	16.10	21	23,798	0.09%
2020/02/20	0	0.00	50	16.00	15.85	-50	24,220	-0.21%
2020/02/19	5	15.65	5	15.80	15.70	0	24,387	0.00%
2020/02/18	51	15.70	5	15.70	15.70	46	24,726	0.19%
2020/02/17	114	15.55	0	0.00	15.55	114	24,570	0.46%	大買/鉅額交易
2020/02/14	20	15.65	35	15.75	15.75	-15	24,439	-0.06%
2020/02/13	25	15.47	20	15.45	15.25	5	24,131	0.02%
2020/02/12	25	15.30	27	15.39	15.50	-2	23,954	-0.01%
2020/02/11	0	0.00	20	14.70	14.85	-20	23,255	-0.09%
2020/02/10	10	13.50	24	13.96	14.40	-14	23,187	-0.06%
2020/02/07	11	14.40	0	0.00	14.30	11	23,024	0.05%
2020/02/06	6	14.89	15	14.83	14.95	-9	22,816	-0.04%
2020/02/05	11	14.35	5	15.10	14.40	6	22,607	0.03%
2020/02/04	9	14.97	5	14.98	15.00	4	22,350	0.02%
2020/02/03	5	14.25	0	0.00	14.35	5	23,078	0.02%
2020/01/31	23	15.11	43	15.44	15.30	-20	22,970	-0.09%
2020/01/30	21	16.32	0	0.00	16.20	21	22,697	0.09%
2020/01/20	0	0.00	40	17.95	18.00	-40	22,672	-0.18%
2020/01/17	2	17.60	7	18.00	18.00	-5	22,658	-0.02%
2020/01/16	14	17.76	0	0.00	17.70	14	22,405	0.06%
2020/01/15	3	18.30	0	0.00	18.10	3	22,242	0.01%
2020/01/14	3	17.95	33	18.19	18.40	-30	22,156	-0.14%
2020/01/13	0	0.00	71	17.96	17.85	-71	21,854	-0.32%
2020/01/10	26	17.70	85	17.98	17.80	-59	21,099	-0.28%
2020/01/09	106	17.57	107	17.82	18.30	-1	20,514	0.00%	大買/大賣/
2020/01/08	81	16.86	0	0.00	17.15	81	19,878	0.41%
2020/01/07	27	17.27	90	17.13	17.05	-63	19,780	-0.32%
2020/01/06	12	17.29	9	17.24	17.40	3	19,344	0.02%
2020/01/03	7	17.10	10	16.89	16.85	-3	18,782	-0.02%
2020/01/02	72	16.99	5	16.85	16.85	67	18,502	0.36%
2019/12/31	1	16.55	0	0.00	16.65	1	18,242	0.01%
2019/12/30	22	17.16	10	16.73	16.80	12	18,122	0.07%
2019/12/27	0	0.00	1	16.70	16.75	-1	17,507	-0.01%
2019/12/25	3	15.60	0	0.00	15.80	3	16,928	0.02%
2019/12/23	2	15.35	1	15.35	15.30	1	17,047	0.01%
2019/12/19	3	15.80	0	0.00	15.80	3	17,045	0.02%
2019/12/18	3	16.00	30	15.75	15.75	-27	17,159	-0.16%
2019/12/17	3	16.48	0	0.00	16.25	3	17,121	0.02%
2019/12/16	10	16.20	20	16.28	16.25	-10	17,244	-0.06%
2019/12/12	0	0.00	3	16.65	16.30	-3	17,347	-0.02%
2019/12/11	50	16.67	0	0.00	16.50	50	17,921	0.28%
2019/12/10	0	0.00	1	16.55	16.55	-1	17,896	-0.01%
2019/12/09	45	16.42	0	0.00	16.30	45	18,240	0.25%
2019/12/06	3	16.28	15	16.34	16.35	-12	18,132	-0.07%
2019/12/02	1	15.00	0	0.00	15.50	1	19,620	0.01%
2019/11/28	12	15.69	5	15.65	15.60	7	20,209	0.03%
2019/11/27	2	16.20	0	0.00	16.10	2	20,992	0.01%
2019/11/26	9	16.40	10	15.90	16.15	-1	21,042	0.00%
2019/11/25	5	16.54	17	16.70	16.25	-12	20,617	-0.06%
2019/11/22	15	16.53	23	16.84	16.15	-8	19,834	-0.04%
2019/11/21	3	16.10	6	16.02	16.55	-3	18,704	-0.02%
2019/11/20	39	15.74	29	15.52	15.70	10	17,910	0.06%
2019/11/19	62	15.36	62	15.50	15.40	0	17,547	0.00%
2019/11/11	0	0.00	5	14.10	13.60	-5	16,621	-0.03%
2019/11/04	0	0.00	10	14.60	14.60	-10	16,542	-0.06%
2019/11/01	10	15.20	0	0.00	14.90	10	16,438	0.06%
2019/10/31	50	15.87	62	15.52	15.35	-12	16,321	-0.07%
2019/10/28	0	0.00	1	15.00	14.90	-1	15,233	-0.01%
2019/10/24	10	14.85	0	0.00	14.75	10	15,525	0.06%
2019/10/23	0	0.00	1	14.75	14.70	-1	15,859	-0.01%
2019/10/04	0	0.00	3	14.05	13.90	-3	16,669	-0.02%
2019/10/03	5	13.95	0	0.00	14.10	5	16,608	0.03%
2019/10/01	3	14.10	0	0.00	14.20	3	16,643	0.02%
2019/09/18	0	0.00	2	14.90	14.85	-2	16,202	-0.01%
2019/09/17	0	0.00	10	15.00	15.00	-10	16,088	-0.06%
2019/09/16	10	15.25	16	15.21	15.10	-6	15,838	-0.04%
2019/09/12	3	15.10	4	15.10	15.05	-1	15,112	-0.01%
2019/09/11	5	14.86	5	14.60	15.20	0	14,883	0.00%
2019/09/10	7	14.65	0	0.00	14.55	7	14,308	0.05%
2019/09/05	12	14.90	1	14.90	14.75	11	13,659	0.08%
2019/09/04	7	14.97	10	15.10	15.10	-3	13,004	-0.02%
2019/09/03	2	14.50	0	0.00	14.45	2	12,321	0.02%
2019/09/02	2	14.70	0	0.00	14.80	2	11,884	0.02%
2019/08/30	0	0.00	41	14.35	14.45	-41	11,134	-0.37%
2019/08/06	5	11.30	5	11.55	12.30	0	8,854	0.00%
2019/07/31	0	0.00	10	13.33	13.45	-10	8,513	-0.12%
2019/07/30	10	13.25	0	0.00	13.40	10	8,395	0.12%
2019/07/26	1	13.50	1	13.45	13.50	0	7,639	0.00%
2019/07/25	0	0.00	90	13.50	13.40	-90	7,599	-1.18%
2019/07/24	40	13.05	0	0.00	12.95	40	7,238	0.55%
2019/07/23	20	13.35	5	13.40	13.25	15	7,257	0.21%
2019/07/19	5	13.35	210	13.25	13.05	-205	7,063	-2.90%	大賣/鉅額交易
2019/07/18	100	13.41	40	13.05	13.05	60	7,084	0.85%
2019/07/17	5	13.15	6	13.23	13.30	-1	7,012	-0.01%
2019/07/16	0	0.00	2	12.65	12.90	-2	6,618	-0.03%
2019/07/15	232	12.39	30	12.45	12.65	202	6,514	3.10%	大買/鉅額交易
2019/07/12	0	0.00	50	12.15	12.15	-50	6,223	-0.80%
2019/07/10	0	0.00	4	12.04	12.05	-4	6,394	-0.06%
2019/07/09	0	0.00	2	11.85	11.90	-2	6,474	-0.03%
2019/07/05	0	0.00	5	12.20	12.05	-5	6,889	-0.07%
2019/07/02	30	12.00	20	12.05	12.05	10	8,493	0.12%
2019/07/01	20	12.15	0	0.00	11.95	20	8,852	0.23%
2019/06/14	0	0.00	2	11.80	11.65	-2	9,679	-0.02%
2019/06/12	2	11.60	0	0.00	11.65	2	9,772	0.02%
2019/05/28	10	10.80	0	0.00	10.85	10	9,808	0.10%
2019/05/22	1	11.25	0	0.00	11.25	1	10,184	0.01%
2019/05/21	10	10.75	10	11.05	11.10	0	10,370	0.00%
2019/05/20	5	11.15	0	0.00	11.10	5	10,623	0.05%
2019/05/17	6	11.88	0	0.00	11.90	6	10,694	0.06%
2019/05/14	10	11.50	0	0.00	11.50	10	11,395	0.09%
2019/04/29	0	0.00	10	12.53	12.50	-10	11,953	-0.08%
2019/04/24	5	13.20	0	0.00	13.25	5	12,252	0.04%
2019/04/18	55	13.90	0	0.00	13.55	55	13,033	0.42%
2019/04/16	2	14.30	0	0.00	14.20	2	13,785	0.01%
2019/04/12	4	14.50	4	14.25	13.90	0	14,618	0.00%
2019/04/11	0	0.00	5	14.20	14.15	-5	14,573	-0.03%
2019/04/10	5	15.10	5	14.60	14.60	0	14,472	0.00%
2019/04/09	42	15.15	12	16.00	14.80	30	14,352	0.21%
2019/04/08	12	15.05	52	14.69	15.30	-40	13,921	-0.29%
2019/04/03	10	14.10	46	13.97	13.95	-36	13,527	-0.27%
2019/04/02	4	13.60	15	13.30	13.30	-11	13,461	-0.08%
2019/04/01	2	13.45	0	0.00	13.40	2	13,529	0.01%
2019/03/29	30	13.25	0	0.00	13.25	30	13,551	0.22%
2019/03/28	15	13.22	0	0.00	13.05	15	13,781	0.11%
2019/03/25	25	13.70	0	0.00	13.75	25	13,752	0.18%
2019/03/22	72	14.20	65	14.17	14.10	7	13,772	0.05%
2019/03/20	0	0.00	10	14.40	14.30	-10	13,962	-0.07%
2019/03/19	2	13.95	0	0.00	13.80	2	13,686	0.01%
2019/03/18	0	0.00	20	14.00	13.85	-20	14,141	-0.14%
2019/03/14	20	13.50	0	0.00	13.45	20	15,854	0.13%
2019/03/13	22	13.50	0	0.00	13.40	22	16,657	0.13%
2019/03/12	40	13.73	0	0.00	13.50	40	16,897	0.24%
2019/03/11	30	13.55	80	13.59	13.60	-50	17,158	-0.29%
2019/03/08	0	0.00	2	13.55	13.60	-2	17,402	-0.01%
2019/03/07	5	14.25	3	13.70	13.70	2	17,504	0.01%
2019/03/06	30	14.00	30	14.15	14.05	0	17,767	0.00%
2019/03/05	10	14.10	0	0.00	14.00	10	17,887	0.06%
2019/03/04	0	0.00	30	14.15	14.20	-30	17,941	-0.17%
2019/02/27	30	13.85	0	0.00	13.80	30	17,987	0.17%
2019/02/26	5	14.35	0	0.00	14.00	5	18,108	0.03%
2019/02/25	0	0.00	30	14.25	14.10	-30	18,196	-0.16%
2019/02/22	50	14.05	0	0.00	14.05	50	18,265	0.27%
2019/02/21	30	13.90	15	14.15	14.00	15	18,374	0.08%
2019/02/20	40	14.54	0	0.00	14.20	40	18,544	0.22%
2019/02/19	5	14.75	10	14.25	14.40	-5	18,906	-0.03%
2019/02/18	0	0.00	3	14.25	14.10	-3	19,488	-0.02%
2019/02/15	13	14.50	0	0.00	14.10	13	19,524	0.07%
2019/02/12	2	13.60	13	13.63	13.90	-11	18,572	-0.06%
2019/01/29	10	13.30	0	0.00	13.25	10	18,576	0.05%
2019/01/23	20	13.10	20	13.20	13.35	0	18,954	0.00%
2019/01/22	3	13.60	0	0.00	13.10	3	19,032	0.02%
2019/01/21	55	13.93	5	13.90	13.90	50	18,660	0.27%
2019/01/18	22	13.80	20	13.80	13.90	2	18,513	0.01%
2019/01/16	50	13.59	60	13.95	13.90	-10	18,396	-0.05%
2019/01/15	5	14.11	5	13.65	13.65	0	18,118	0.00%
2019/01/10	2	14.00	8	13.46	13.45	-6	17,403	-0.03%
2019/01/08	51	14.26	0	0.00	14.55	51	16,910	0.30%
2019/01/07	10	14.00	11	14.40	14.40	-1	16,250	-0.01%
2019/01/04	50	13.25	0	0.00	13.10	50	15,488	0.32%
2019/01/03	0	0.00	40	13.40	13.45	-40	15,492	-0.26%
2018/12/28	0	0.00	5	13.20	13.10	-5	15,350	-0.03%
2018/12/27	0	0.00	88	13.68	13.05	-88	15,497	-0.57%
2018/12/26	25	13.54	25	13.46	13.25	0	15,310	0.00%
2018/12/25	23	13.20	0	0.00	13.50	23	15,415	0.15%
2018/12/20	0	0.00	3	12.60	12.60	-3	14,911	-0.02%
2018/12/13	20	12.85	0	0.00	12.25	20	15,407	0.13%
2018/12/10	5	13.50	5	13.60	13.60	0	15,357	0.00%
2018/12/07	25	13.21	35	13.25	13.75	-10	14,342	-0.07%
2018/12/06	20	14.24	31	13.94	12.50	-11	14,332	-0.08%
2018/12/04	46	13.10	0	0.00	13.20	46	14,467	0.32%
2018/12/03	30	13.00	0	0.00	12.85	30	14,798	0.20%
2018/11/30	5	12.35	0	0.00	12.30	5	15,372	0.03%
2018/11/29	0	0.00	5	12.80	12.10	-5	16,645	-0.03%
2018/11/28	0	0.00	5	12.90	12.80	-5	16,412	-0.03%
2018/11/27	0	0.00	5	12.85	12.90	-5	16,444	-0.03%
2018/11/26	0	0.00	5	12.80	12.55	-5	16,484	-0.03%
2018/11/23	5	12.60	5	12.35	12.40	0	16,524	0.00%
2018/11/22	0	0.00	3	12.85	12.30	-3	16,605	-0.02%
2018/11/21	3	12.90	0	0.00	13.10	3	16,482	0.02%
2018/11/20	5	12.90	0	0.00	12.95	5	16,511	0.03%
2018/11/19	10	13.05	15	13.35	13.15	-5	16,536	-0.03%
2018/11/16	25	12.86	15	13.12	13.00	10	16,487	0.06%
2018/11/15	17	12.10	15	12.43	12.50	2	16,133	0.01%
2018/11/14	7	11.41	11	11.85	11.85	-4	16,585	-0.02%
2018/11/12	3	10.58	0	0.00	10.65	3	18,723	0.02%
2018/11/07	1	10.50	0	0.00	10.60	1	20,800	0.00%
2018/11/02	1	10.60	0	0.00	10.30	1	20,935	0.00%
2018/10/30	14	9.47	27	9.53	9.86	-13	20,460	-0.06%
2018/10/29	3	9.10	0	0.00	9.10	3	20,271	0.01%
2018/10/25	10	9.65	0	0.00	9.43	10	20,159	0.05%
2018/10/19	2	10.05	4	10.00	10.00	-2	19,919	-0.01%
2018/10/18	10	10.25	10	10.30	10.25	0	19,835	0.00%
2018/10/16	0	0.00	10	10.70	10.45	-10	19,689	-0.05%
2018/10/15	10	10.60	0	0.00	10.30	10	19,541	0.05%
2018/10/04	7	11.56	0	0.00	11.50	7	18,673	0.04%
2018/09/28	5	12.25	0	0.00	12.30	5	18,148	0.03%
2018/09/27	1	12.50	1	12.60	12.30	0	18,060	0.00%
2018/09/21	1	12.65	4	12.66	12.45	-3	17,549	-0.02%
2018/09/20	10	12.25	8	12.18	12.25	2	17,320	0.01%
2018/09/18	2	13.65	0	0.00	13.30	2	16,584	0.01%
2018/09/17	2	13.40	0	0.00	13.50	2	16,401	0.01%
2018/09/14	10	13.89	13	13.85	14.00	-3	16,153	-0.02%
2018/09/13	1	12.70	2	12.90	13.20	-1	15,673	-0.01%
2018/09/12	5	13.10	5	13.25	13.20	0	15,263	0.00%
2018/09/11	5	13.05	5	13.40	13.90	0	14,759	0.00%
2018/09/10	17	13.51	8	13.58	13.05	9	14,108	0.06%
2018/09/07	11	14.77	5	14.67	14.45	6	13,489	0.04%
2018/09/06	2	15.03	12	15.14	14.70	-10	12,912	-0.08%
2018/09/05	29	15.88	10	15.69	15.10	19	12,083	0.16%
2018/09/03	29	16.70	2	16.15	15.65	27	10,756	0.25%
2018/08/30	6	16.28	6	16.21	16.00	0	10,548	0.00%
2018/08/29	0	0.00	2	16.00	16.10	-2	10,415	-0.02%
2018/08/28	5	15.25	0	0.00	15.20	5	10,336	0.05%
2018/08/22	6	14.91	5	15.30	15.05	1	9,524	0.01%
2018/08/21	19	14.73	21	15.16	15.30	-2	9,321	-0.02%
2018/08/20	14	14.12	63	14.63	14.20	-49	7,900	-0.62%
2018/08/17	28	14.02	18	13.82	14.30	10	6,493	0.15%
2018/08/16	2	12.15	2	12.80	13.00	0	5,438	0.00%
2018/08/15	24	12.10	42	11.95	12.20	-18	4,606	-0.39%
2018/08/14	0	0.00	60	10.83	11.25	-60	3,657	-1.64%
2018/08/13	17	10.50	17	10.35	10.25	0	3,157	0.00%
2018/08/10	10	10.60	10	10.40	10.45	0	3,020	0.00%
2018/08/09	50	10.20	0	0.00	10.10	50	2,813	1.78%
2018/08/06	0	0.00	34	9.98	10.05	-34	2,794	-1.22%
2018/07/30	0	0.00	35	9.84	9.80	-35	2,858	-1.22%
2018/07/26	34	9.65	0	0.00	9.73	34	2,815	1.21%
2018/07/20	10	9.44	0	0.00	9.42	10	2,824	0.35%
2018/07/10	0	0.00	1	9.50	9.36	-1	2,578	-0.04%
2018/07/05	1	9.30	0	0.00	9.27	1	2,752	0.04%
2018/06/27	5	10.00	0	0.00	9.93	5	2,683	0.19%
2018/06/22	0	0.00	60	10.08	10.05	-60	2,749	-2.18%
2018/06/20	10	9.99	0	0.00	10.05	10	2,655	0.38%
2018/06/14	10	10.35	0	0.00	10.40	10	2,573	0.39%
2018/06/13	20	10.20	102	10.60	10.25	-82	2,509	-3.27%	大賣/
2018/06/12	0	0.00	5	10.70	10.60	-5	2,438	-0.21%
2018/06/11	140	10.25	0	0.00	10.40	140	2,359	5.93%	大買/鉅額交易
2018/06/07	4	9.97	0	0.00	9.91	4	2,190	0.18%
2018/06/06	5	9.91	0	0.00	9.90	5	2,158	0.23%
2018/06/04	11	9.57	5	9.66	9.56	6	1,934	0.31%
2018/06/01	2	9.47	0	0.00	9.40	2	1,942	0.10%
2018/05/30	10	9.27	0	0.00	9.24	10	1,894	0.53%
2018/05/22	0	0.00	2	9.16	9.15	-2	1,882	-0.11%
2018/05/21	7	9.27	5	9.17	9.18	2	1,896	0.11%
2018/05/15	0	0.00	0.3	9.21	9.21	-0.3	1,960	-0.02%
2018/04/26	5	9.34	0	0.00	9.30	5	2,080	0.24%
2018/04/13	25	10.35	0	0.00	10.10	25	2,454	1.02%
2018/04/12	2	9.90	2	10.10	10.00	0	2,602	0.00%
2018/04/03	0	0.00	40	9.63	9.70	-40	2,664	-1.50%
2018/03/31	0	0.00	10	9.78	9.78	-10	2,754	-0.36%
2018/03/29	2	10.05	2	9.96	9.83	0	2,842	0.00%
2018/03/15	50	10.20	0	0.00	10.00	50	3,989	1.25%
2018/02/27	0	0.00	5	9.61	9.58	-5	4,687	-0.11%
2018/02/07	0	0.00	2	9.28	9.20	-2	5,073	-0.04%
2018/02/06	5	9.06	3	9.01	9.05	2	5,226	0.04%
2018/01/26	1	10.25	1	10.25	10.20	0	6,009	0.00%
2018/01/22	2	10.35	0	0.00	10.20	2	6,673	0.03%