金像電 (2368)-華南永昌-林口券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/21	0	0.00	1	190.00	188.50	-1	4,565	-0.02%
2024/11/20	0	177.50	0	0.00	175.50	0	4,447	0.00%
2024/11/18	1	178.00	0	0.00	176.50	1	4,554	0.02%
2024/11/15	0	0.00	14	185.00	182.00	-14	4,671	-0.30%
2024/11/14	3	175.67	3	179.83	180.00	0	4,698	0.00%
2024/11/13	6	172.75	9	175.56	177.50	-3	4,636	-0.06%
2024/11/12	7.2	175.15	7	173.64	172.50	0.2	4,625	0.01%
2024/11/11	2.1	178.57	1	179.50	180.00	1.1	4,589	0.02%
2024/11/08	26.1	183.25	15	182.30	181.50	11.1	4,610	0.24%
2024/11/07	5	188.10	0	0.00	188.50	5	4,627	0.11%
2024/11/06	1	188.00	1	191.50	188.50	0	4,813	0.00%
2024/11/04	0	0.00	1	188.00	189.00	-1	5,052	-0.02%
2024/11/01	3	185.33	0	0.00	188.00	3	5,123	0.06%
2024/10/30	11.1	189.52	1	193.50	188.50	10.1	5,273	0.19%
2024/10/29	0.1	194.00	0	0.00	194.00	0.1	5,459	0.00%
2024/10/28	0	195.00	0	0.00	195.00	0	5,572	0.00%
2024/10/24	0	0.00	1.2	198.25	198.00	-1.2	5,654	-0.02%
2024/10/23	3	200.50	0	0.00	200.50	3	5,705	0.05%
2024/10/22	7	202.00	17	202.32	203.00	-10	5,762	-0.17%
2024/10/21	1	196.00	17	197.29	198.00	-16	5,748	-0.28%
2024/10/18	10	189.50	12	193.92	191.50	-2	5,741	-0.03%
2024/10/17	1	189.00	1	192.00	193.00	0	5,795	0.00%
2024/10/15	1.1	189.00	0	0.00	188.50	1.1	5,966	0.02%
2024/10/14	2	185.50	1	188.50	190.50	1	6,058	0.02%
2024/10/11	0	186.00	0	0.00	187.00	0	6,114	0.00%
2024/10/09	5	188.20	0	0.00	185.00	5	6,170	0.08%
2024/10/08	2	189.00	0	0.00	190.00	2	6,157	0.03%
2024/10/04	20.4	191.34	0	0.00	187.50	20.4	6,443	0.32%
2024/10/01	2.2	197.98	0	0.00	197.00	2.2	6,667	0.03%
2024/09/30	12	198.67	0	0.00	198.00	12	6,740	0.18%
2024/09/26	1	205.50	1	203.00	203.00	0	7,185	0.00%
2024/09/25	0	0.00	2	205.75	207.00	-2	7,328	-0.03%
2024/09/24	1	199.50	1	201.00	201.00	0	7,508	0.00%
2024/09/23	1	202.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	0	0.00	1	208.50	203.50	-1	7,634	-0.01%
2024/09/19	0	0.00	1	205.00	205.00	-1	7,683	-0.01%
2024/09/13	3	201.83	2	201.50	202.50	1	8,150	0.01%
2024/09/12	1	205.00	0	0.00	205.00	1	8,175	0.01%
2024/09/11	0.3	198.00	0	0.00	198.50	0.3	8,198	0.00%
2024/09/10	8.1	197.70	6	195.83	196.50	2.1	8,239	0.03%
2024/09/09	0.1	202.88	1	200.00	203.50	-0.9	8,226	-0.01%
2024/09/06	2.3	204.88	0	0.00	204.50	2.3	8,334	0.03%
2024/09/05	10.2	208.98	0	0.00	206.00	10.2	8,364	0.12%
2024/09/04	3.2	211.84	0	0.00	210.50	3.2	8,305	0.04%
2024/09/03	4	220.13	15.1	218.56	220.00	-11.1	8,197	-0.14%
2024/09/02	1	212.00	0	0.00	209.00	1	7,993	0.01%
2024/08/30	1	213.00	1	211.50	211.00	0	7,994	0.00%
2024/08/28	1	208.50	0	0.00	209.00	1	8,055	0.01%
2024/08/27	2	209.25	0	0.00	211.00	2	8,088	0.02%
2024/08/26	0	0.00	1.1	214.73	210.00	-1.1	8,142	-0.01%
2024/08/23	1	214.00	2	213.75	216.00	-1	8,162	-0.01%
2024/08/22	5	212.00	4.1	211.63	211.50	0.9	8,229	0.01%
2024/08/21	2	213.50	2.4	212.57	213.50	-0.4	8,278	0.00%
2024/08/20	5	219.20	3	220.50	213.50	2	8,350	0.02%
2024/08/19	0.1	219.50	0.2	220.00	221.00	-0.2	8,351	0.00%
2024/08/16	5.1	212.70	2.6	212.97	217.00	2.5	8,237	0.03%
2024/08/15	2	207.00	2	209.00	206.50	0	8,124	0.00%
2024/08/14	7.3	207.38	6	206.17	206.50	1.3	8,158	0.02%
2024/08/13	3	209.00	3	211.00	207.50	0	8,194	0.00%
2024/08/12	0.1	209.00	0	0.00	207.00	0.1	8,464	0.00%
2024/08/09	3	211.83	0.2	214.63	208.00	2.8	8,525	0.03%
2024/08/08	5	211.40	7	210.36	209.00	-2	8,392	-0.02%
2024/08/07	10	207.00	22	200.07	207.00	-12	8,229	-0.15%
2024/08/06	2.2	187.14	0	0.00	188.50	2.2	8,282	0.03%
2024/08/05	12	187.08	2	187.00	187.00	10	8,269	0.12%
2024/08/02	29	212.97	25.5	209.04	207.50	3.5	8,254	0.04%
2024/08/01	5	229.50	10	229.65	228.00	-5	8,092	-0.06%
2024/07/31	2	216.50	2.2	220.68	219.50	-0.2	7,955	0.00%
2024/07/30	6	212.75	6	214.33	215.00	0	7,890	0.00%
2024/07/29	0	0.00	1	204.00	204.00	-1	7,855	-0.01%
2024/07/23	7.3	209.45	7	211.71	212.00	0.3	7,878	0.00%
2024/07/19	6.4	208.27	5.3	210.42	205.50	1.1	7,916	0.01%
2024/07/18	7.2	214.85	5	217.50	215.00	2.2	7,951	0.03%
2024/07/17	0.1	223.50	1	225.00	224.00	-0.9	8,014	-0.01%
2024/07/16	5	228.20	5	226.50	223.50	0	8,171	0.00%
2024/07/15	24.1	222.21	46	224.11	223.50	-21.9	8,113	-0.27%
2024/07/12	0.2	216.00	3	216.83	215.00	-2.9	8,065	-0.04%
2024/07/11	28.2	222.01	35	223.57	220.00	-6.8	8,071	-0.08%
2024/07/10	5	220.10	8	223.00	220.00	-3	8,158	-0.04%
2024/07/09	6.4	222.10	8.3	218.91	224.00	-2	8,299	-0.02%
2024/07/08	10	225.65	23.2	225.19	227.50	-13.2	8,155	-0.16%
2024/07/05	16.1	225.83	30	227.32	229.00	-13.9	8,056	-0.17%
2024/07/04	0.2	215.25	21	216.55	217.00	-20.8	7,806	-0.27%
2024/07/03	31.9	214.94	26	215.65	215.00	5.9	7,776	0.08%
2024/07/02	5	212.10	8.3	210.71	213.50	-3.3	7,685	-0.04%
2024/07/01	15	205.10	5	206.50	203.50	10	7,463	0.13%
2024/06/28	2	204.25	11	204.55	207.00	-9	7,435	-0.12%
2024/06/27	5.2	195.10	0	0.00	193.00	5.2	7,250	0.07%
2024/06/26	0	0.00	8	200.75	201.00	-8	7,241	-0.11%
2024/06/25	4	200.63	2	200.00	200.00	2	7,281	0.03%
2024/06/24	8	206.45	11.1	206.83	204.50	-3.1	7,392	-0.04%
2024/06/21	6	199.15	7.1	199.96	200.00	-1.1	7,194	-0.01%
2024/06/20	1	193.00	25	194.42	195.50	-24	7,139	-0.34%
2024/06/19	3	190.17	1	190.50	189.50	2	7,264	0.03%
2024/06/18	0	191.00	0	0.00	191.00	0	7,290	0.00%
2024/06/17	3	189.67	1	189.00	189.00	2	7,295	0.03%
2024/06/14	0	0.00	1	190.50	192.00	-1	7,379	-0.01%
2024/06/13	27.1	189.10	1	189.00	188.50	26.1	7,406	0.35%
2024/06/12	2	191.50	3	193.17	194.50	-1	7,460	-0.01%
2024/06/11	5	188.51	0	0.00	187.50	5	7,543	0.07%
2024/06/07	1.1	191.19	0	0.00	192.00	1.1	7,698	0.01%
2024/06/06	3	196.67	0	0.00	196.50	3	7,786	0.04%
2024/06/05	6.2	195.63	5	196.50	195.50	1.2	7,834	0.02%
2024/06/04	11.1	200.04	1	198.50	198.00	10.1	7,920	0.13%
2024/05/31	2.4	202.72	0	0.00	199.00	2.4	8,248	0.03%
2024/05/30	0.1	204.75	5.2	205.23	204.00	-5.1	8,261	-0.06%
2024/05/29	1.2	200.50	15.1	201.68	201.00	-13.9	8,288	-0.17%
2024/05/28	0.3	203.46	0	0.00	202.50	0.3	8,311	0.00%
2024/05/27	3.1	204.71	0	0.00	203.50	3.1	8,295	0.04%
2024/05/24	5	202.01	0	0.00	203.00	5	8,341	0.06%
2024/05/23	6	200.25	6	202.00	201.50	0	8,308	0.00%
2024/05/22	27	202.72	25	204.00	205.50	2	8,438	0.02%
2024/05/21	3	206.50	3	209.00	203.50	0	8,606	0.00%
2024/05/20	0	0.00	1	207.50	206.50	-1	8,663	-0.01%
2024/05/17	1	206.00	3	206.17	206.50	-2	8,772	-0.02%
2024/05/16	90	210.25	20	210.08	203.50	70	8,896	0.79%
2024/05/15	1	194.50	13	191.73	195.50	-12	8,860	-0.14%
2024/05/14	3	190.67	1	190.50	190.50	2	8,965	0.02%
2024/05/13	2.1	187.10	0	0.00	187.50	2.1	9,156	0.02%
2024/05/10	3	193.17	0	0.00	193.00	3	9,324	0.03%
2024/05/09	1	198.00	1.2	198.58	198.50	-0.2	9,180	0.00%
2024/05/08	1.1	195.00	2	194.00	196.50	-0.9	9,192	-0.01%
2024/05/03	1	193.50	4	193.13	192.00	-3	9,481	-0.03%
2024/05/02	2	195.25	0	0.00	196.50	2	9,571	0.02%
2024/04/30	0	0.00	1	198.50	197.00	-1	9,607	-0.01%
2024/04/29	0	0.00	1.1	198.55	198.00	-1.1	9,648	-0.01%
2024/04/26	1	192.50	0	0.00	192.50	1	9,791	0.01%
2024/04/25	82.3	192.19	80	187.26	187.00	2.3	9,799	0.02%
2024/04/24	82.2	196.01	75	197.00	196.50	7.2	9,812	0.07%
2024/04/23	4	184.63	1.1	183.55	188.00	3	9,758	0.03%
2024/04/22	7.3	190.30	3.1	194.13	182.00	4.2	9,666	0.04%
2024/04/19	2	198.25	1	196.00	196.00	1	9,531	0.01%
2024/04/18	4	200.75	11	204.91	205.00	-7	9,488	-0.07%
2024/04/17	7.1	201.73	0	0.00	201.50	7.1	9,472	0.07%
2024/04/16	8.4	202.21	5.1	204.16	201.50	3.3	9,455	0.03%
2024/04/15	3.1	217.84	0	0.00	212.50	3.1	9,443	0.03%
2024/04/12	4.2	229.93	3	229.83	229.50	1.2	9,313	0.01%
2024/04/11	2	229.75	1	229.50	229.50	1	9,337	0.01%
2024/04/10	1.1	234.62	0	0.00	230.50	1.1	9,333	0.01%
2024/04/09	1	238.00	1	239.00	237.00	0	9,352	0.00%
2024/04/08	1	250.50	2	244.25	242.50	-1	9,345	-0.01%
2024/04/03	1	237.50	2	237.75	241.00	-1	9,259	-0.01%
2024/04/02	1.1	234.05	0.3	235.50	234.00	0.8	9,240	0.01%
2024/04/01	1	246.00	1	245.00	245.00	0	9,145	0.00%
2024/03/28	1	246.50	1	246.00	244.50	0	9,107	0.00%
2024/03/27	6.1	251.36	5	251.00	251.00	1.1	9,052	0.01%
2024/03/26	0	0.00	0.2	250.00	242.00	-0.2	8,927	0.00%
2024/03/25	2.1	250.29	1	251.00	247.50	1.1	8,912	0.01%
2024/03/22	1.1	247.00	2	244.50	247.50	-0.9	8,866	-0.01%
2024/03/21	1.1	235.05	2	235.00	233.50	-1	8,668	-0.01%
2024/03/20	1	231.00	0	0.00	229.50	1	8,699	0.01%
2024/03/19	3.1	235.77	1	239.00	229.50	2.1	8,751	0.02%
2024/03/18	2.2	235.50	1	238.00	238.00	1.2	8,684	0.01%
2024/03/15	2.2	233.27	7	230.71	232.50	-4.8	8,689	-0.06%
2024/03/14	3	223.33	0	0.00	220.50	3	8,659	0.03%
2024/03/13	6	234.58	3	229.17	229.00	3	8,739	0.03%
2024/03/12	4.2	240.30	1	242.50	242.50	3.2	8,651	0.04%
2024/03/11	1	249.00	0	252.63	248.00	1	8,593	0.01%
2024/03/08	2	252.50	4.2	256.40	249.50	-2.2	8,641	-0.03%
2024/03/07	22.1	266.41	10	253.10	252.50	12.1	8,595	0.14%
2024/03/06	0	271.00	3	270.00	274.50	-3	8,335	-0.04%
2024/03/05	5	264.00	0	0.00	265.50	5	8,341	0.06%
2024/03/04	7	263.36	4	259.00	259.00	3	8,359	0.04%
2024/02/26	0	262.00	0	0.00	261.50	0	8,170	0.00%
2024/02/23	0	0.00	3	262.33	262.00	-3	8,128	-0.04%
2024/02/22	5	257.60	3	260.67	255.50	2	8,003	0.02%
2024/02/20	0	257.50	1.1	257.82	261.50	-1.1	7,793	-0.01%
2024/02/19	3.1	267.55	1	265.00	265.00	2.1	7,781	0.03%
2024/02/16	2	274.75	1	275.00	275.00	1	7,674	0.01%
2024/02/15	0	0.00	4.3	273.00	273.00	-4.3	7,656	-0.06%
2024/02/05	1.1	248.55	1.1	248.27	248.50	0	7,528	0.00%
2024/02/02	2	242.50	7	239.93	241.00	-5	7,755	-0.06%
2024/02/01	1	231.00	1	231.50	231.50	0	7,649	0.00%
2024/01/31	6	234.17	2	229.00	229.00	4	7,741	0.05%
2024/01/30	1	238.50	7	234.86	234.00	-6	7,738	-0.08%
2024/01/29	0	0.00	1	219.00	224.50	-1	7,520	-0.01%
2024/01/26	2	220.50	0	0.00	216.50	2	7,612	0.03%
2024/01/25	0	0.00	4	224.75	222.50	-4	7,651	-0.05%
2024/01/24	7	219.79	4	218.38	216.50	3	7,583	0.04%
2024/01/23	3	220.67	4	223.00	221.50	-1	7,645	-0.01%
2024/01/22	0.1	220.00	6	217.67	222.00	-5.9	7,580	-0.08%
2024/01/19	4	204.38	1	204.00	204.00	3	7,423	0.04%
2024/01/18	4.1	201.56	1	200.00	200.50	3.1	7,433	0.04%
2024/01/16	2	215.75	0	0.00	214.50	2	7,386	0.03%
2024/01/15	1	216.50	1	214.00	216.00	0	7,379	0.00%
2024/01/11	0	0.00	1	205.00	206.00	-1	7,457	-0.01%
2024/01/10	2	195.00	3	198.33	200.00	-1	7,509	-0.01%
2024/01/09	5	198.90	4	201.75	195.50	1	7,541	0.01%
2024/01/05	1	205.53	0	0.00	205.50	1	7,562	0.01%
2024/01/04	4	215.38	4	213.50	213.00	0	7,600	0.00%
2024/01/02	1	217.00	0	0.00	218.00	1	7,643	0.01%
2023/12/27	2	213.75	3	217.17	217.00	-1	8,073	-0.01%
2023/12/26	2	212.25	1	213.50	215.50	1	8,392	0.01%
2023/12/25	1.3	217.19	1	215.00	213.50	0.3	8,610	0.00%
2023/12/22	0	0.00	1	216.00	217.00	-1	8,705	-0.01%
2023/12/21	6	209.17	4	210.75	210.50	2	8,828	0.02%
2023/12/20	1	214.00	1	212.50	213.50	0	9,114	0.00%
2023/12/19	4	215.75	4	212.25	213.50	0	9,164	0.00%
2023/12/18	1	216.00	0	0.00	216.00	1	9,215	0.01%
2023/12/15	1	215.00	0	0.00	215.50	1	9,288	0.01%
2023/12/14	3	224.33	4	222.88	220.00	-1	9,289	-0.01%
2023/12/12	1	221.50	1	219.50	219.50	0	9,358	0.00%
2023/12/11	9	230.67	2	239.50	220.50	7	9,350	0.07%
2023/12/08	4	239.38	7	239.57	238.00	-3	9,317	-0.03%
2023/12/07	1	227.50	1	224.00	224.50	0	9,137	0.00%
2023/12/06	1	221.00	3	223.33	223.50	-2	9,168	-0.02%
2023/12/05	5	215.40	0	0.00	212.00	5	9,163	0.05%
2023/12/04	1	229.50	1.1	224.68	224.00	-0.1	9,137	0.00%
2023/12/01	0	0.00	0.1	228.00	229.50	-0.1	9,393	0.00%
2023/11/29	1	226.00	1	226.00	225.00	0	9,460	0.00%
2023/11/28	0	0.00	3	219.50	217.50	-3	9,624	-0.03%
2023/11/24	0.1	217.00	2	220.25	217.50	-1.9	9,920	-0.02%
2023/11/23	3	218.17	1	221.50	215.50	2	9,995	0.02%
2023/11/22	1	220.00	2	221.75	221.00	-1	10,095	-0.01%
2023/11/21	1.1	223.59	1.1	224.77	225.00	0	10,258	0.00%
2023/11/20	2	219.50	2	221.75	223.50	0	10,564	0.00%
2023/11/17	2.1	220.57	2	222.25	221.50	0.1	10,825	0.00%
2023/11/16	4	220.00	3.3	222.65	220.50	0.7	10,939	0.01%
2023/11/15	3	232.50	2	229.00	229.00	1	10,990	0.01%
2023/11/14	5	230.90	12	234.46	232.00	-7	11,656	-0.06%
2023/11/13	16	217.06	16	218.94	217.00	0	12,092	0.00%
2023/11/10	6	220.08	7	224.43	220.50	-1	12,229	-0.01%
2023/11/09	0	0.00	7	208.93	215.00	-7	12,137	-0.06%
2023/11/08	9	207.33	5	203.10	209.00	4	12,248	0.03%
2023/11/07	4	198.00	4	199.75	200.00	0	12,491	0.00%
2023/11/06	1	196.00	5	196.70	197.50	-4	12,660	-0.03%
2023/11/03	1	187.00	2.3	190.91	189.00	-1.3	12,868	-0.01%
2023/11/02	1	185.00	1.1	184.45	184.00	-0.1	12,928	0.00%
2023/11/01	0	175.50	0	0.00	177.00	0	13,071	0.00%
2023/10/31	7.4	178.66	4	176.00	176.00	3.4	13,190	0.03%
2023/10/30	0	0.00	1	186.50	185.50	-1	13,269	-0.01%
2023/10/27	0	0.00	0.1	187.95	186.50	-0.1	13,444	0.00%
2023/10/26	14	190.61	11	190.23	187.00	3	13,636	0.02%
2023/10/25	1	201.00	1	203.00	200.50	0	13,652	0.00%
2023/10/24	1	198.50	2	200.75	201.50	-1	13,863	-0.01%
2023/10/20	1	189.00	2	193.00	192.50	-1	14,232	-0.01%
2023/10/17	4	212.75	4	207.50	207.50	0	14,675	0.00%
2023/10/16	2	214.75	2	215.25	215.00	0	14,732	0.00%
2023/10/11	2	222.00	2	218.00	218.00	0	14,997	0.00%
2023/10/06	8	222.13	9	221.67	221.00	-1	15,293	-0.01%
2023/10/05	2	220.25	6	221.67	222.50	-4	15,490	-0.03%
2023/10/04	4	221.00	2	221.00	221.00	2	15,730	0.01%
2023/10/03	1	222.00	1	221.50	219.00	0	15,759	0.00%
2023/10/02	16	227.34	14.2	219.63	215.50	1.8	15,638	0.01%
2023/09/28	5.1	219.91	9	219.56	219.50	-3.9	15,485	-0.03%
2023/09/26	5	209.30	7	206.43	204.00	-2	15,546	-0.01%
2023/09/25	7	213.22	8	213.19	211.00	-1	15,739	-0.01%
2023/09/22	2	193.50	7	194.07	201.00	-5	15,794	-0.03%
2023/09/21	6	194.42	2.2	193.86	195.00	3.8	15,813	0.02%
2023/09/20	2	193.75	1	195.50	193.50	1	15,888	0.01%
2023/09/19	2	193.00	0	0.00	190.00	2	15,919	0.01%
2023/09/18	1	190.00	0	0.00	193.00	1	15,947	0.01%
2023/09/15	1	198.50	1	204.00	203.50	0	15,915	0.00%
2023/09/14	7	197.57	1	199.00	199.50	6	16,237	0.04%
2023/09/13	3.2	195.34	1	193.00	194.00	2.2	16,324	0.01%
2023/09/12	1	197.50	0	202.00	200.00	1	16,419	0.01%
2023/09/11	3	204.33	3	199.00	199.00	0	16,718	0.00%
2023/09/08	1	207.00	1	209.00	208.50	0	16,660	0.00%
2023/09/07	4	211.50	0	0.00	209.50	4	16,783	0.02%
2023/09/06	0	0.00	9	217.33	216.50	-9	16,895	-0.05%
2023/09/05	3	208.00	0	0.00	208.00	3	16,863	0.02%
2023/09/04	2.1	203.02	2	206.00	206.00	0.1	16,963	0.00%
2023/09/01	1	201.00	0	0.00	201.00	1	17,167	0.01%
2023/08/31	2	210.75	2	214.25	215.50	0	17,119	0.00%
2023/08/30	1	209.00	0	207.50	208.50	1	17,335	0.01%
2023/08/29	1	202.50	1	200.00	201.00	0	17,494	0.00%
2023/08/28	4	202.25	6.1	202.33	202.00	-2.1	17,497	-0.01%
2023/08/25	6	207.91	12	209.50	207.00	-6	17,578	-0.03%
2023/08/24	31	217.87	27	219.17	216.50	4	17,675	0.02%
2023/08/23	6	207.91	2	210.75	209.00	4	17,478	0.02%
2023/08/22	4	202.50	4	201.50	201.50	0	17,694	0.00%
2023/08/21	7	201.86	8	203.06	201.50	-1	18,190	-0.01%
2023/08/18	23	206.00	19	206.82	203.50	4	18,218	0.02%
2023/08/17	10	196.00	11	198.95	206.50	-1	17,771	-0.01%
2023/08/16	2	184.25	11	185.32	188.00	-9	17,637	-0.05%
2023/08/15	10	182.45	6	180.42	180.00	4	18,217	0.02%
2023/08/14	2	177.50	0	0.00	173.50	2	18,299	0.01%
2023/08/11	1	174.50	1.3	176.38	178.50	-0.3	18,279	0.00%
2023/08/10	1.3	166.46	1	167.00	166.50	0.3	18,003	0.00%
2023/08/09	3	176.17	5	177.90	179.00	-2	17,778	-0.01%
2023/08/08	2	172.00	2	172.50	172.00	0	17,596	0.00%
2023/08/07	3	168.50	7	167.14	168.00	-4	17,423	-0.02%
2023/08/04	1.1	157.05	0	0.00	158.50	1.1	17,245	0.01%
2023/08/02	2	157.03	2	156.00	157.50	0	17,111	0.00%
2023/08/01	3	171.12	2	164.25	165.00	1	16,979	0.01%
2023/07/31	7	174.93	3.2	171.13	169.50	3.9	16,856	0.02%
2023/07/28	1	177.50	0	0.00	178.50	1	16,700	0.01%
2023/07/27	2	178.25	1	177.50	176.00	1	16,663	0.01%
2023/07/26	2	177.00	1	177.50	174.50	1	16,436	0.01%
2023/07/25	4.1	184.37	11	188.50	177.00	-7	16,360	-0.04%
2023/07/24	10.1	188.60	12	186.17	188.50	-1.9	16,090	-0.01%
2023/07/21	1	181.50	2	175.00	181.00	-1	15,856	-0.01%
2023/07/20	2	174.75	1	174.00	175.50	1	15,743	0.01%
2023/07/19	14	178.71	6	171.67	171.50	8	15,678	0.05%
2023/07/18	5	178.10	1	181.00	178.00	4	15,619	0.03%
2023/07/17	1	181.50	1	174.50	176.50	0	15,444	0.00%
2023/07/14	12	180.63	9	183.11	182.00	3	15,399	0.02%
2023/07/13	2	180.75	3	183.83	180.00	-1	15,223	-0.01%
2023/07/12	2	164.75	2	168.75	170.00	0	15,013	0.00%
2023/07/11	1	161.50	3	163.00	163.50	-2	14,816	-0.01%
2023/07/10	1	154.50	0	0.00	155.00	1	14,581	0.01%
2023/07/07	6	145.50	5	148.00	148.50	1	14,598	0.01%
2023/07/06	4	150.38	3	149.00	149.00	1	14,706	0.01%
2023/07/05	8	155.81	8	154.19	154.50	0	14,620	0.00%
2023/06/30	5	143.50	8	145.69	146.00	-3	14,134	-0.02%
2023/06/29	1	137.50	1	138.50	139.00	0	13,829	0.00%
2023/06/28	0	0.00	4	138.88	138.00	-4	13,872	-0.03%
2023/06/27	1	135.00	0	0.00	135.00	1	13,928	0.01%
2023/06/26	3	139.67	1	139.00	138.50	2	13,986	0.01%
2023/06/21	0	0.00	1	144.50	142.00	-1	13,981	-0.01%
2023/06/20	8	143.31	14	142.14	142.00	-6	14,126	-0.04%
2023/06/19	1	137.00	0	0.00	140.00	1	14,288	0.01%
2023/06/16	50	138.50	52	141.48	139.50	-2	14,268	-0.01%
2023/06/15	1	137.00	1.4	136.40	138.00	-0.4	14,089	0.00%
2023/06/12	13	137.77	5	135.20	135.00	8	13,569	0.06%
2023/06/09	6	140.33	3	139.17	139.00	3	13,416	0.02%
2023/06/08	2	134.50	1	133.00	133.00	1	13,188	0.01%
2023/06/07	2	135.75	3	135.33	134.50	-1	13,041	-0.01%
2023/06/06	1	131.00	1	133.00	130.00	0	13,003	0.00%
2023/06/05	2	132.00	3	133.83	133.00	-1	12,873	-0.01%
2023/06/02	4	129.75	3	127.00	128.00	1	12,646	0.01%
2023/06/01	0	0.00	1	123.00	125.00	-1	12,322	-0.01%
2023/05/31	3	122.33	1	122.50	122.00	2	12,268	0.02%
2023/05/30	8	121.50	11	123.41	125.00	-3	12,147	-0.02%
2023/05/29	2	122.00	5.1	122.92	121.50	-3.1	12,068	-0.03%
2023/05/26	12.1	124.30	7	121.64	121.50	5.1	12,263	0.04%
2023/05/25	0	0.00	14	120.25	122.50	-14	11,877	-0.12%
2023/05/24	1	111.00	2	109.54	111.50	-1	11,324	-0.01%
2023/05/23	2.1	111.96	0	0.00	110.50	2.1	11,271	0.02%
2023/05/22	45	115.86	31	112.50	113.50	14	11,155	0.13%
2023/05/19	4	110.63	10.9	110.97	113.50	-6.9	10,654	-0.06%
2023/05/18	0	0.00	11	101.64	103.50	-11	9,916	-0.11%
2023/05/17	1	97.40	1	94.80	97.90	0	9,528	0.00%
2023/05/12	5	92.90	4	94.05	95.50	1	9,433	0.01%
2023/05/11	4	96.03	0	0.00	95.00	4	9,485	0.04%
2023/05/09	7	97.39	2	98.25	97.30	5	9,660	0.05%
2023/05/08	1	97.50	18	99.48	97.20	-17	9,808	-0.17%
2023/05/05	2	98.50	1	97.40	98.10	1	9,896	0.01%
2023/05/04	20	96.03	20	96.49	96.70	0	10,067	0.00%
2023/05/03	23	97.38	22	96.99	96.70	1	10,151	0.01%
2023/05/02	4	97.95	4	98.83	98.20	0	10,195	0.00%
2023/04/28	9	98.50	9	99.40	98.60	0	10,223	0.00%
2023/04/26	35	95.49	36	96.41	98.40	-1	10,172	-0.01%
2023/04/25	60	97.85	44	96.17	96.40	16	10,097	0.16%
2023/04/24	0	0.00	0.1	101.00	101.50	-0.1	10,049	0.00%
2023/04/21	1	99.00	0	0.00	98.20	1	10,022	0.01%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	1	101.50	2	103.50	101.50	-1	10,094	-0.01%
2023/04/18	1	100.50	1	101.50	101.50	0	10,103	0.00%
2023/04/17	5	102.60	7	103.86	102.50	-2	10,135	-0.02%
2023/04/14	7	100.43	5	102.50	99.20	2	10,082	0.02%
2023/04/13	5	99.50	0	0.00	99.30	5	10,044	0.05%
2023/04/11	3.2	101.84	8.1	103.37	103.00	-4.9	9,756	-0.05%
2023/04/07	7	94.24	7	94.89	95.30	0	9,463	0.00%
2023/04/06	16	93.87	15	94.75	94.10	1	9,350	0.01%
2023/03/30	0	0.00	10	97.40	97.80	-10	9,224	-0.11%
2023/03/28	0	0.00	2	98.00	97.70	-2	9,014	-0.02%
2023/03/27	0.2	97.50	6	96.33	98.00	-5.8	8,784	-0.07%
2023/03/23	7	95.20	5	93.90	93.20	2	8,620	0.02%
2023/03/22	35	94.58	122	96.05	95.40	-87	8,401	-1.04%	大賣/
2023/03/21	1	92.60	36	91.56	92.50	-35	7,819	-0.45%
2023/03/20	2	90.00	1	90.00	90.20	1	7,651	0.01%
2023/03/17	0	89.30	0	0.00	89.50	0	7,608	0.00%
2023/03/16	0	0.00	1	86.40	86.80	-1	7,566	-0.01%
2023/03/14	8	88.96	5	89.68	88.10	3	7,634	0.04%
2023/03/10	5	87.74	3	88.30	87.70	2	7,646	0.03%
2023/03/09	67	89.46	30	89.08	89.40	37	7,705	0.48%
2023/03/08	8	92.21	10	93.00	92.50	-2	7,507	-0.03%
2023/03/07	0	0.00	3	92.90	93.00	-3	7,641	-0.04%
2023/03/06	12	91.27	0	0.00	90.90	12	7,540	0.16%
2023/03/03	1	91.30	2	91.50	90.40	-1	7,685	-0.01%
2023/03/02	2	89.90	2	89.60	89.90	0	7,714	0.00%
2023/03/01	18	91.62	8	91.13	90.80	10	7,713	0.13%
2023/02/24	2	91.85	12	91.13	92.10	-10	7,631	-0.13%
2023/02/23	0	0.00	10	88.91	89.00	-10	7,430	-0.13%
2023/02/22	5	86.84	4	87.10	87.10	1	7,565	0.01%
2023/02/21	3	89.17	2	89.80	88.60	1	7,570	0.01%
2023/02/20	2	88.70	6	89.35	88.50	-4	7,537	-0.05%
2023/02/17	47	86.59	10	87.22	87.70	37	7,443	0.50%
2023/02/16	31	87.61	1	87.70	88.10	30	7,570	0.40%
2023/02/15	3	87.10	0	0.00	87.10	3	7,865	0.04%
2023/02/13	0	0.00	3	86.10	86.50	-3	8,196	-0.04%
2023/02/10	17	85.96	10	85.40	85.10	7	8,434	0.08%
2023/02/09	5	86.74	1	86.40	86.90	4	8,363	0.05%
2023/02/08	10	87.92	4	87.43	87.80	6	8,250	0.07%
2023/02/07	7	87.79	0	0.00	88.00	7	8,254	0.08%
2023/02/06	3	91.20	10	91.50	89.50	-7	8,203	-0.09%
2023/02/03	14	94.20	4	94.00	93.40	10	8,194	0.12%
2023/02/02	3	91.67	27	91.00	93.50	-24	8,215	-0.29%
2023/02/01	24	89.03	3.6	88.82	89.10	20.4	8,135	0.25%
2023/01/31	3	86.23	0	0.00	87.30	3	8,206	0.04%
2023/01/16	2	88.80	2	88.50	88.70	0	8,462	0.00%
2023/01/12	3	89.30	1	90.40	88.60	2	8,742	0.02%
2023/01/11	0	0.00	0.2	90.90	90.90	-0.2	8,825	0.00%
2023/01/09	1	90.00	12	90.12	91.00	-11	9,201	-0.12%
2023/01/06	1	85.80	2	87.20	87.20	-1	9,460	-0.01%
2023/01/05	4	85.50	0	0.00	85.20	4	9,816	0.04%
2023/01/04	2	87.15	0	0.00	87.00	2	9,979	0.02%
2023/01/03	3	87.50	3	89.60	89.20	0	10,081	0.00%
2022/12/29	0	0.00	2	87.00	87.00	-2	10,578	-0.02%
2022/12/28	7	87.31	0	0.00	85.80	7	10,960	0.06%
2022/12/27	0	0.00	0	90.20	89.70	0	11,165	0.00%
2022/12/23	3	88.50	3	88.40	88.40	0	11,992	0.00%
2022/12/22	3	89.93	0	0.00	89.40	3	12,229	0.02%
2022/12/21	1	90.20	0	0.00	90.20	1	12,393	0.01%
2022/12/20	3	92.10	4	94.23	91.80	-1	12,656	-0.01%
2022/12/19	2	94.50	2	95.35	95.10	0	12,955	0.00%
2022/12/16	69	93.23	65	93.95	95.70	4	13,483	0.03%
2022/12/15	14	96.60	13	97.04	96.60	1	13,535	0.01%
2022/12/14	1	96.80	0	0.00	97.00	1	13,841	0.01%
2022/12/13	1	96.70	0	0.00	95.00	1	14,007	0.01%
2022/12/12	8	94.18	8	95.16	95.50	0	14,126	0.00%
2022/12/06	5	98.42	5	98.70	97.90	0	14,235	0.00%
2022/12/05	3	99.90	12	99.68	98.30	-9	14,275	-0.06%
2022/12/02	10	99.40	2	100.00	99.10	8	14,301	0.06%
2022/12/01	2	99.90	13	100.92	100.50	-11	14,353	-0.08%
2022/11/30	6	97.70	3	98.20	97.50	3	14,355	0.02%
2022/11/29	60	98.79	52	98.02	97.50	8	14,502	0.06%
2022/11/28	0	0.00	2	102.50	102.50	-2	14,402	-0.01%
2022/11/25	27	98.92	23	99.87	100.00	4	14,421	0.03%
2022/11/24	0	0.00	8	100.13	100.50	-8	14,483	-0.06%
2022/11/23	3	98.50	0	0.00	98.70	3	14,507	0.02%
2022/11/22	3	97.37	1	97.10	97.10	2	14,530	0.01%
2022/11/21	9	99.07	9	99.41	98.50	0	14,571	0.00%
2022/11/18	48	98.18	46	98.16	97.10	2	14,534	0.01%
2022/11/17	2	98.10	2	98.10	98.70	0	14,434	0.00%
2022/11/16	2	97.30	3	97.37	96.80	-1	14,513	-0.01%
2022/11/15	20	95.66	16	95.87	95.60	4	14,608	0.03%
2022/11/14	16	95.44	18	97.15	97.30	-2	14,948	-0.01%
2022/11/11	10	95.66	13	95.28	94.00	-3	15,166	-0.02%
2022/11/10	3	92.93	5	93.52	94.00	-2	15,028	-0.01%
2022/11/09	8	91.53	3	92.10	92.00	5	15,278	0.03%
2022/11/08	5	90.42	8	91.43	89.20	-3	15,431	-0.02%
2022/11/07	2	89.20	5	88.88	87.60	-3	15,185	-0.02%
2022/11/04	20	86.81	20	87.32	88.10	0	15,145	0.00%
2022/11/03	1	87.40	1	88.30	87.80	0	15,102	0.00%
2022/11/02	0	0.00	5	87.24	88.20	-5	15,053	-0.03%
2022/11/01	5	86.10	4	86.53	86.50	1	15,093	0.01%
2022/10/31	5	84.84	3	84.53	85.60	2	14,949	0.01%
2022/10/28	7	81.73	8	82.10	82.10	-1	14,853	-0.01%
2022/10/27	3	79.70	5	80.28	81.50	-2	14,807	-0.01%
2022/10/26	32	77.50	32	77.48	76.90	0	14,684	0.00%
2022/10/25	12	78.89	10	79.71	78.40	2	14,672	0.01%
2022/10/24	3	81.30	3	80.83	80.00	0	14,785	0.00%
2022/10/21	3	81.67	3	81.33	79.90	0	14,848	0.00%
2022/10/20	56	80.03	66	81.09	82.30	-10	14,883	-0.07%
2022/10/19	3	83.80	3	84.63	83.00	0	14,935	0.00%
2022/10/18	20	83.23	20	84.13	83.00	0	15,190	0.00%
2022/10/17	3	86.00	3	84.77	84.60	0	15,263	0.00%
2022/10/14	23	89.43	10	91.43	88.00	13	15,056	0.09%
2022/10/13	33	89.25	36	88.74	88.80	-3	14,846	-0.02%
2022/10/12	2	85.85	6	86.57	90.50	-4	14,838	-0.03%
2022/10/11	17	86.11	15	84.89	85.10	2	15,139	0.01%
2022/10/07	13.9	92.34	7	95.64	91.50	6.9	15,242	0.05%
2022/10/06	30.1	94.68	30	95.48	94.80	0.1	15,505	0.00%
2022/10/05	47	93.10	47	94.05	94.60	0	15,616	0.00%
2022/10/04	34	92.72	34	93.19	92.90	0	15,765	0.00%
2022/10/03	4	93.80	3	94.17	93.80	1	15,903	0.01%
2022/09/30	6	89.50	8	88.59	92.80	-2	15,691	-0.01%
2022/09/29	1	87.00	0	0.00	86.00	1	15,337	0.01%
2022/09/28	38	90.07	36	90.31	89.20	2	15,337	0.01%
2022/09/27	33	94.87	29	94.81	94.00	4	15,426	0.03%
2022/09/26	34	96.95	34	97.51	97.00	0	15,254	0.00%
2022/09/23	6	96.70	8.7	99.94	102.00	-2.7	15,044	-0.02%
2022/09/22	1.1	93.81	1.1	93.17	95.00	0	14,706	0.00%
2022/09/19	0	0.00	8	90.30	88.10	-8	15,034	-0.05%
2022/09/06	0	0.00	2	79.00	77.70	-2	15,220	-0.01%
2022/09/05	2	79.00	1	79.40	78.60	1	15,777	0.01%
2022/09/02	20	81.75	20	81.20	80.10	0	16,650	0.00%
2022/09/01	41	82.23	55	81.25	81.00	-14	17,967	-0.08%
2022/08/31	0	0.00	2	82.90	83.60	-2	18,273	-0.01%
2022/08/30	2	82.10	2	82.20	82.10	0	18,237	0.00%
2022/08/29	15	79.86	15	80.48	80.50	0	18,158	0.00%
2022/08/26	30	83.09	30	83.69	83.40	0	18,113	0.00%
2022/08/25	11	83.84	18	82.91	83.80	-7	18,032	-0.04%
2022/08/24	26	81.62	17	80.58	80.30	9	17,975	0.05%
2022/08/23	0	0.00	1	82.00	82.30	-1	18,000	-0.01%
2022/08/22	7	82.67	8	83.09	82.10	-1	18,094	-0.01%
2022/08/19	7	83.21	7	83.64	83.10	0	18,040	0.00%
2022/08/18	25	81.37	30	81.98	83.00	-5	18,263	-0.03%
2022/08/17	11	82.04	11	82.84	82.70	0	18,257	0.00%
2022/08/16	40	80.60	37	82.26	82.30	3	18,279	0.02%
2022/08/15	50	79.52	71	80.40	80.50	-21	18,163	-0.12%
2022/08/12	16	78.91	7	79.16	78.60	9	18,131	0.05%
2022/08/11	55	80.49	44	79.31	79.00	11	18,111	0.06%
2022/08/10	7	77.60	10	78.35	79.30	-3	18,135	-0.02%
2022/08/09	11	74.91	23	75.49	77.50	-12	17,820	-0.07%
2022/08/08	9	70.81	25	72.86	73.90	-16	17,699	-0.09%
2022/08/05	41	71.51	18	71.89	72.00	23	17,868	0.13%
2022/08/04	20	74.01	7	73.84	72.00	13	17,561	0.07%
2022/08/03	1	81.00	2	80.65	79.90	-1	17,371	-0.01%
2022/07/28	1	81.10	1	81.40	81.30	0	18,013	0.00%
2022/07/27	2	81.10	2	80.50	82.00	0	17,969	0.00%
2022/07/26	10	81.02	10	81.18	80.60	0	17,962	0.00%
2022/07/25	1	82.30	35	84.13	82.00	-34	18,124	-0.19%
2022/07/22	6	82.53	7	83.13	83.20	-1	18,249	-0.01%
2022/07/21	4	82.75	4	82.65	82.70	0	18,378	0.00%
2022/07/20	36	82.41	2	82.20	82.00	34	18,350	0.19%
2022/07/19	1	79.60	4	79.98	79.30	-3	18,343	-0.02%
2022/07/18	9	78.02	10	78.50	78.60	-1	18,432	-0.01%
2022/07/15	12	77.98	20	78.37	78.10	-8	18,611	-0.04%
2022/07/14	24	77.33	28	75.48	78.00	-4	18,439	-0.02%
2022/07/13	7	73.30	10	73.81	72.80	-3	18,099	-0.02%
2022/07/12	14	70.14	10	70.10	69.30	4	17,954	0.02%
2022/07/11	7	72.21	7	72.59	73.00	0	17,971	0.00%
2022/07/08	21	71.64	14	71.46	72.00	7	17,874	0.04%
2022/07/07	7	68.00	14	69.69	69.60	-7	17,515	-0.04%
2022/07/06	2	66.30	3	67.27	67.80	-1	17,041	-0.01%
2022/07/05	11	68.32	1	68.00	66.70	10	16,886	0.06%
2022/07/04	12	67.58	7	66.09	67.80	5	16,571	0.03%
2022/07/01	8	70.61	5	71.30	68.50	3	16,229	0.02%
2022/06/30	44	79.46	32	76.43	76.10	12	15,884	0.08%
2022/06/29	3	84.70	0	0.00	84.50	3	15,899	0.02%
2022/06/28	4	86.30	4	85.10	84.50	0	15,979	0.00%
2022/06/27	5	83.54	4	84.43	85.50	1	16,184	0.01%
2022/06/24	0	0.00	13	84.79	83.00	-13	16,060	-0.08%
2022/06/22	1	78.40	1	80.00	78.60	0	15,933	0.00%
2022/06/21	1	80.10	1	79.70	80.90	0	15,950	0.00%
2022/06/20	3	79.23	5	80.54	78.00	-2	16,223	-0.01%
2022/06/17	18	80.24	3	80.67	79.70	15	16,427	0.09%
2022/06/16	1	83.10	6	86.00	83.10	-5	16,176	-0.03%
2022/06/15	63.1	89.11	57	89.08	87.60	6.1	16,094	0.04%
2022/06/14	28	89.27	26	89.63	91.00	2	15,995	0.01%
2022/06/13	14	92.62	15	93.05	93.70	-1	15,559	-0.01%
2022/06/10	4	90.95	23	89.04	92.90	-19	14,723	-0.13%
2022/06/09	12	82.62	35	82.16	84.50	-23	13,433	-0.17%
2022/06/08	6	79.97	6	79.85	79.80	0	13,093	0.00%
2022/06/07	0	0.00	3	80.20	80.30	-3	13,185	-0.02%
2022/06/06	9	79.86	0	0.00	79.70	9	13,305	0.07%
2022/06/01	23	82.43	9	82.63	81.00	14	13,610	0.10%
2022/05/31	7	81.07	14	81.19	81.30	-7	13,574	-0.05%
2022/05/30	7	79.06	10	79.98	80.90	-3	13,569	-0.02%
2022/05/27	2	76.95	2	77.20	77.60	0	13,579	0.00%
2022/05/26	103	78.31	88.1	76.35	76.10	14.9	13,660	0.11%	大買/
2022/05/25	5	79.20	5	79.86	79.80	0	13,603	0.00%
2022/05/24	27	80.60	36	79.94	79.40	-9	13,724	-0.07%
2022/05/23	12	82.26	4	82.73	81.90	8	13,716	0.06%
2022/05/20	21	82.30	18	82.16	81.60	3	13,890	0.02%
2022/05/19	29	82.97	23	83.14	82.60	6	14,125	0.04%
2022/05/18	10	87.10	14	86.23	85.40	-4	14,076	-0.03%
2022/05/17	29	85.66	28	85.15	87.10	1	14,059	0.01%
2022/05/16	22	86.76	24	87.08	86.10	-2	14,156	-0.01%
2022/05/13	4	84.50	13	85.41	85.50	-9	14,000	-0.06%
2022/05/12	7	82.41	7	83.13	82.20	0	13,723	0.00%
2022/05/11	35	81.89	30	82.62	82.20	5	13,722	0.04%
2022/05/10	47	80.88	46	81.43	82.00	1	13,907	0.01%
2022/05/09	29	81.36	41	82.63	83.50	-12	13,933	-0.09%
2022/05/06	120	82.24	109	81.98	81.80	11	14,152	0.08%	大買/大賣/
2022/05/05	20	85.64	20	86.71	85.00	0	14,313	0.00%
2022/05/04	4	84.48	2	84.70	84.70	2	14,319	0.01%
2022/04/29	10.1	84.98	21	85.45	83.00	-10.9	14,949	-0.07%
2022/04/28	56	84.31	71	84.37	84.40	-15	15,188	-0.10%
2022/04/27	1	76.80	0	0.00	82.20	1	15,409	0.01%
2022/04/26	31	80.06	30	79.40	78.90	1	15,952	0.01%
2022/04/25	2	80.60	0	0.00	78.20	2	17,592	0.01%
2022/04/22	43	84.52	11	83.20	83.20	32	18,309	0.17%
2022/04/21	1	88.00	23	85.76	88.60	-22	18,150	-0.12%
2022/04/19	1	81.00	1	81.60	81.90	0	17,777	0.00%
2022/04/18	0	0.00	1	77.50	79.00	-1	17,769	-0.01%
2022/04/15	77	81.70	75	80.44	80.40	2	17,699	0.01%
2022/04/13	8	81.03	8	81.80	82.70	0	17,740	0.00%
2022/04/12	2	81.60	2	81.65	81.50	0	17,866	0.00%
2022/04/11	67	81.33	65	80.77	80.60	2	18,185	0.01%
2022/04/08	16	84.38	5	86.40	84.30	11	18,338	0.06%
2022/04/07	53	85.21	48	84.48	83.70	5	18,264	0.03%
2022/04/06	27	87.32	24	86.65	86.50	3	18,269	0.02%
2022/04/01	2	88.25	1	88.60	88.10	1	18,349	0.01%
2022/03/31	30	85.36	71	86.81	85.00	-41	18,987	-0.22%
2022/03/30	81	86.85	58	86.87	87.50	23	19,497	0.12%
2022/03/29	10	85.01	11	84.80	84.90	-1	19,574	-0.01%
2022/03/28	4	84.35	9	84.60	84.10	-5	19,911	-0.03%
2022/03/25	67	84.22	52	84.28	84.30	15	20,157	0.07%
2022/03/24	2	83.30	4.1	84.23	84.60	-2.1	19,981	-0.01%
2022/03/23	24	83.91	48	83.97	84.00	-24	19,952	-0.12%
2022/03/22	8	82.60	9	82.10	83.20	-1	19,614	-0.01%
2022/03/21	30	81.13	9	81.32	81.10	21	19,165	0.11%
2022/03/18	6	79.53	10	79.48	80.20	-4	19,076	-0.02%
2022/03/17	1	75.50	19	75.71	78.00	-18	18,924	-0.10%
2022/03/16	9	72.14	15	72.49	72.70	-6	18,806	-0.03%
2022/03/15	3	74.03	0	0.00	73.70	3	19,070	0.02%
2022/03/14	20	76.64	9	77.47	76.20	11	19,058	0.06%
2022/03/11	1	77.90	1	77.20	77.50	0	19,096	0.00%
2022/03/10	2	77.80	11	77.00	77.40	-9	19,112	-0.05%
2022/03/09	11	74.08	10	75.00	74.50	1	19,083	0.01%
2022/03/08	31	74.39	30	73.12	73.00	1	19,352	0.01%
2022/03/07	28	76.15	26	75.80	75.90	2	19,490	0.01%
2022/03/04	14	80.66	13	80.35	79.90	1	19,604	0.01%
2022/03/03	35	81.67	28	81.24	81.20	7	19,587	0.04%
2022/03/02	19	81.58	27	82.06	82.00	-8	19,606	-0.04%
2022/03/01	23	83.64	22	83.57	83.00	1	19,523	0.01%
2022/02/25	26	81.33	21	81.87	80.70	5	19,416	0.03%
2022/02/24	9	81.34	7	82.14	80.90	2	19,268	0.01%
2022/02/23	28	80.94	24	80.88	82.60	4	19,255	0.02%
2022/02/22	35	80.01	32	79.57	79.10	3	19,533	0.02%
2022/02/21	64	82.80	57	81.92	81.50	7	19,734	0.04%
2022/02/18	30	81.89	28	81.90	82.30	2	19,605	0.01%
2022/02/17	112	83.12	111	81.77	81.70	1	19,788	0.01%	大買/大賣/
2022/02/16	51	81.27	51	82.30	82.20	0	20,081	0.00%
2022/02/15	158	80.87	158	80.20	79.70	0	20,243	0.00%	大買/大賣/
2022/02/14	5	80.60	7	80.37	80.90	-2	20,233	-0.01%
2022/02/11	90	80.80	90	80.59	80.50	0	20,318	0.00%
2022/02/10	42	82.18	37	80.64	80.30	5	20,465	0.02%
2022/02/09	13	82.08	15	82.11	82.00	-2	20,238	-0.01%
2022/02/08	58	81.02	58	82.02	82.30	0	20,134	0.00%
2022/02/07	5	78.42	5	78.68	79.20	0	20,136	0.00%
2022/01/26	72	75.26	74	75.29	75.30	-2	19,988	-0.01%
2022/01/25	87	77.41	86	74.88	74.60	1	20,253	0.00%
2022/01/24	53	78.60	54	78.40	78.40	-1	19,943	-0.01%
2022/01/21	78	81.08	74	80.02	79.80	4	19,748	0.02%
2022/01/20	91	85.58	89	84.69	84.20	2	19,449	0.01%
2022/01/19	69	84.92	67	85.40	88.50	2	19,270	0.01%
2022/01/18	130	83.49	138	84.17	86.50	-8	18,766	-0.04%	大買/大賣/
2022/01/17	3	81.00	40	80.59	81.90	-37	17,478	-0.21%
2022/01/14	0	0.00	2	74.30	74.60	-2	17,043	-0.01%
2022/01/13	4	73.80	0	0.00	73.40	4	17,029	0.02%
2022/01/11	2	73.00	1	73.00	73.00	1	17,225	0.01%
2022/01/10	2	73.65	4	74.23	74.40	-2	17,230	-0.01%
2022/01/07	23	74.54	21	73.56	73.80	2	17,320	0.01%
2022/01/06	10	75.92	10	75.69	75.70	0	17,216	0.00%
2022/01/05	28	77.81	10	77.72	76.90	18	17,223	0.10%
2022/01/04	14	78.99	20	79.90	79.80	-6	17,119	-0.04%
2022/01/03	15	78.73	16	78.72	78.40	-1	17,047	-0.01%
2021/12/30	12	76.21	11	76.00	76.00	1	17,006	0.01%
2021/12/29	0	0.00	1.1	76.92	77.00	-1.1	17,188	-0.01%
2021/12/28	34	75.45	34	75.77	75.30	0	17,376	0.00%
2021/12/27	87	79.89	74	78.84	76.80	13	17,290	0.08%
2021/12/24	31	79.20	60	79.31	79.50	-29	16,521	-0.18%
2021/12/23	6	77.68	22	77.94	76.10	-16	16,079	-0.10%
2021/12/22	7	76.46	22	76.57	76.80	-15	16,097	-0.09%
2021/12/21	2	74.50	13	74.57	74.80	-11	16,350	-0.07%
2021/12/17	1	71.90	2	72.50	71.80	-1	17,353	-0.01%
2021/12/16	3	72.10	20	72.33	72.90	-17	18,473	-0.09%
2021/12/14	2	69.80	0	0.00	69.70	2	19,915	0.01%
2021/12/13	23	71.26	1	71.30	70.80	22	19,967	0.11%
2021/12/10	27	72.09	25	72.04	71.80	2	20,003	0.01%
2021/12/09	29	73.75	63	73.96	71.80	-34	20,153	-0.17%
2021/12/08	10	72.50	1	72.80	71.70	9	20,243	0.04%
2021/12/07	18	71.77	5	71.66	71.40	13	20,510	0.06%
2021/12/06	39	72.26	35	71.81	71.50	4	20,847	0.02%
2021/12/03	33	73.51	8	73.24	73.10	25	21,083	0.12%
2021/12/02	58	74.50	50.4	73.91	73.40	7.7	21,248	0.04%
2021/12/01	3	74.53	7	74.11	74.80	-4	21,001	-0.02%
2021/11/30	21.1	72.48	25	73.28	71.90	-3.9	20,871	-0.02%
2021/11/29	1	69.80	4	69.35	70.20	-3	20,898	-0.01%
2021/11/26	18	69.44	12	68.74	68.60	6	21,168	0.03%
2021/11/25	23	70.90	30	71.17	70.60	-7	21,544	-0.03%
2021/11/24	10	69.41	21	70.83	71.70	-11	21,825	-0.05%
2021/11/23	49	70.76	33	69.56	69.50	16	22,059	0.07%
2021/11/22	54	71.34	40	71.63	71.20	14	22,250	0.06%
2021/11/19	11	72.43	2	74.50	72.00	9	22,468	0.04%
2021/11/18	28.1	77.86	23	75.26	74.30	5.1	22,692	0.02%
2021/11/17	19.2	76.01	4	76.40	76.60	15.2	22,937	0.07%
2021/11/16	3	76.73	32	75.60	76.10	-29	23,234	-0.12%
2021/11/15	37	76.09	9.4	76.51	77.10	27.6	23,129	0.12%
2021/11/12	1	74.10	8	72.91	72.90	-7	22,814	-0.03%
2021/11/11	8	70.44	8	70.29	70.30	0	22,494	0.00%
2021/11/10	3	69.53	1	69.30	69.30	2	22,421	0.01%
2021/11/09	2	70.80	56	70.45	71.40	-54	22,333	-0.24%
2021/11/05	26	70.88	2	70.00	69.80	24	22,045	0.11%
2021/11/04	37	71.49	13	71.50	70.50	24	21,995	0.11%
2021/11/03	7	68.53	8	69.36	69.20	-1	21,721	0.00%
2021/11/02	4	68.65	26	68.95	68.70	-22	21,595	-0.10%
2021/11/01	8	66.40	4	66.80	66.80	4	21,179	0.02%
2021/10/29	11	66.48	2.1	66.51	66.40	8.9	21,456	0.04%
2021/10/28	3.1	66.41	0	0.00	66.10	3.1	21,356	0.01%
2021/10/27	0	0.00	1	66.00	66.50	-1	21,276	0.00%
2021/10/26	8	66.55	13	67.72	66.10	-5	21,051	-0.02%
2021/10/25	5	66.78	3	67.23	67.60	2	20,900	0.01%
2021/10/22	26.1	69.72	19	69.56	69.50	7.1	20,581	0.03%
2021/10/21	2	65.75	1	66.00	65.40	1	20,217	0.00%
2021/10/20	11	65.26	10	65.26	65.60	1	20,230	0.00%
2021/10/18	3	64.37	2	64.40	64.00	1	20,262	0.00%
2021/10/15	0	0.00	6	66.18	65.40	-6	20,318	-0.03%
2021/10/14	3	64.00	2	63.60	63.60	1	20,393	0.00%
2021/10/13	30	64.18	25	63.66	63.50	5	20,486	0.02%
2021/10/12	0	0.00	1	67.00	66.50	-1	20,602	0.00%
2021/10/08	4	67.30	15	67.65	67.20	-11	20,877	-0.05%
2021/10/07	0	0.00	26	65.42	66.20	-26	20,748	-0.13%
2021/10/06	86	63.30	71	61.94	61.90	15	20,929	0.07%
2021/10/05	3	62.80	10	65.00	65.30	-7	21,158	-0.03%
2021/10/04	24	61.75	32	62.51	61.10	-8	21,377	-0.04%
2021/10/01	65	63.39	57	63.06	62.00	8	21,852	0.04%
2021/09/30	27	64.51	29	65.09	65.00	-2	22,125	-0.01%
2021/09/29	84	65.87	68	64.95	64.40	16	22,091	0.07%
2021/09/28	111	66.27	112	66.96	68.30	-1	21,963	0.00%	大買/大賣/
2021/09/27	94	68.16	83	68.59	67.80	11	21,377	0.05%
2021/09/24	111	74.98	93	73.64	73.20	18	20,841	0.09%	大買/
2021/09/23	50	75.09	68	76.48	75.20	-18	20,504	-0.09%
2021/09/22	90	72.35	59	72.22	74.00	31	19,655	0.16%
2021/09/17	11	72.35	18.1	72.80	74.00	-7.1	19,780	-0.04%
2021/09/16	35	67.14	35	67.71	68.10	0	19,538	0.00%
2021/09/15	14	66.44	23	67.45	67.90	-9	20,570	-0.04%
2021/09/14	45	66.00	65	66.74	67.10	-20	21,067	-0.09%
2021/09/13	16.1	67.36	5	67.38	66.80	11.1	21,772	0.05%
2021/09/10	4	68.45	18	70.42	71.40	-14	22,090	-0.06%
2021/09/09	3	68.87	2	68.90	69.00	1	22,192	0.00%
2021/09/08	58	64.32	57	63.75	63.40	1	21,866	0.00%
2021/09/07	111	69.72	102	67.64	67.50	9	21,743	0.04%	大買/大賣/
2021/09/06	12	71.68	13	71.39	71.00	-1	21,739	0.00%
2021/09/03	69	71.14	61	71.92	72.80	8	22,282	0.04%
2021/09/02	56	73.41	58	72.29	71.80	-2	22,925	-0.01%
2021/09/01	83.2	72.88	90	72.94	73.90	-6.8	22,892	-0.03%
2021/08/31	17.2	70.66	51.1	71.72	73.50	-33.9	22,774	-0.15%
2021/08/30	3	70.10	15	70.00	70.20	-12	22,515	-0.05%
2021/08/27	94.1	68.73	69	67.95	67.00	25.1	22,888	0.11%
2021/08/26	80	72.47	54	71.21	71.00	26	22,684	0.11%
2021/08/25	7	72.34	12	72.83	73.60	-5	22,699	-0.02%
2021/08/24	20	69.77	23	70.60	71.90	-3	22,793	-0.01%
2021/08/23	106	67.64	105	68.35	68.40	1	22,466	0.00%	大買/大賣/
2021/08/20	2	63.00	3	67.43	68.30	-1	21,927	0.00%
2021/08/18	1	59.60	1	60.10	64.20	0	21,563	0.00%
2021/08/17	2	60.40	8	58.79	58.40	-6	21,806	-0.03%
2021/08/13	1	63.30	0	0.00	63.00	1	22,091	0.00%
2021/08/12	2	66.80	1	66.90	66.70	1	22,137	0.00%
2021/08/11	25	67.20	24	66.79	66.70	1	22,430	0.00%
2021/08/10	37	68.55	35	68.31	67.60	2	22,891	0.01%
2021/08/09	24	71.49	18.2	70.67	69.80	5.8	23,158	0.03%
2021/08/06	28	71.49	29	72.02	72.00	-1	23,356	0.00%
2021/08/05	25	72.19	27	72.45	71.60	-2	23,597	-0.01%
2021/08/04	45	73.72	59.1	73.85	72.90	-14.1	23,730	-0.06%
2021/08/03	28	72.74	25	73.16	72.80	3	23,608	0.01%
2021/08/02	36	70.77	30	71.27	72.60	6	23,615	0.03%
2021/07/30	23	72.38	28	73.07	71.50	-5	23,555	-0.02%
2021/07/29	55	72.22	46	72.71	72.50	9	23,566	0.04%
2021/07/28	33	71.46	33	72.48	72.20	0	23,539	0.00%
2021/07/27	59	74.28	56	73.24	73.00	3	23,608	0.01%
2021/07/26	16	73.68	122	75.20	75.80	-106	23,587	-0.45%	大賣/鉅額交易
2021/07/23	35	74.47	10	73.82	73.70	25	23,536	0.11%
2021/07/22	11	75.66	13	76.38	75.60	-2	23,612	-0.01%
2021/07/21	61	74.91	60	74.90	74.00	1	23,653	0.00%
2021/07/20	57	73.91	58	74.52	74.90	-1	23,966	0.00%
2021/07/19	50	76.45	35	75.64	75.50	15	24,015	0.06%
2021/07/16	46	76.89	44	77.30	77.40	2	23,986	0.01%
2021/07/15	68.2	78.06	60	77.68	77.90	8.2	23,945	0.03%
2021/07/14	14	78.84	15	79.55	80.10	-1	23,673	0.00%
2021/07/13	62	79.87	41	80.81	79.50	21	23,558	0.09%
2021/07/12	23	79.72	27.5	79.87	80.00	-4.5	23,234	-0.02%
2021/07/09	23	77.83	17	78.08	77.10	6	22,821	0.03%
2021/07/08	35	74.04	45	74.68	77.90	-10	22,565	-0.04%
2021/07/07	35	72.22	33	72.89	71.50	2	22,038	0.01%
2021/07/05	16	68.78	26	69.03	69.00	-10	21,469	-0.05%
2021/07/02	34	66.63	33	67.27	67.30	1	21,371	0.00%
2021/07/01	32	66.61	54	67.08	66.90	-22	21,323	-0.10%
2021/06/30	57	67.73	24	67.73	66.90	33	21,245	0.16%
2021/06/29	51	67.19	64	67.74	68.60	-13	21,157	-0.06%
2021/06/28	25.2	68.65	17.2	69.16	68.50	8	20,979	0.04%
2021/06/25	20	68.29	23	69.40	67.50	-3	20,524	-0.01%
2021/06/24	61	65.64	39	66.13	66.60	22	19,750	0.11%
2021/06/23	45	66.00	67.1	64.43	67.30	-22.1	18,688	-0.12%
2021/06/22	92.1	63.43	86	62.27	61.20	6.1	18,167	0.03%
2021/06/21	31.3	60.52	44	61.24	62.20	-12.7	17,304	-0.07%
2021/06/18	28	59.30	15	59.77	58.20	13	16,717	0.08%
2021/06/16	12	59.02	13	58.99	58.90	-1	16,350	-0.01%
2021/06/15	7	59.47	35	59.91	59.60	-28	16,266	-0.17%
2021/06/11	103	59.66	36	59.07	58.70	67	16,170	0.41%	大買/
2021/06/10	35	59.32	80	58.72	61.50	-45	15,582	-0.29%
2021/06/09	19	57.93	19	57.73	57.00	0	14,780	0.00%
2021/06/08	42	57.48	8	57.78	58.00	34	14,714	0.23%
2021/06/07	20	55.76	26	56.25	57.10	-6	14,632	-0.04%
2021/06/04	76	57.67	171	56.37	55.60	-95	14,561	-0.65%	大賣/
2021/06/03	34	57.12	24	57.90	57.60	10	14,382	0.07%
2021/06/02	7	56.71	19	56.91	57.40	-12	15,129	-0.08%
2021/06/01	1	56.20	6	57.53	57.10	-5	15,199	-0.03%
2021/05/31	0	0.00	11	55.25	55.20	-11	15,227	-0.07%
2021/05/28	25	52.44	28	52.81	53.10	-3	15,469	-0.02%
2021/05/27	3	51.97	2	52.20	52.50	1	15,987	0.01%
2021/05/26	18	53.16	10	53.25	53.10	8	16,018	0.05%
2021/05/25	7	53.87	17	54.05	53.70	-10	16,292	-0.06%
2021/05/24	21	51.80	10	51.94	52.40	11	16,165	0.07%
2021/05/21	4	50.80	4	50.95	51.00	0	16,101	0.00%
2021/05/20	25	50.16	22	50.78	49.15	3	16,063	0.02%
2021/05/19	7	50.43	5	50.64	50.80	2	16,355	0.01%
2021/05/18	20	48.95	18	49.66	50.50	2	16,269	0.01%
2021/05/17	4	45.96	5	46.25	48.25	-1	16,002	-0.01%
2021/05/14	6	45.78	5	46.72	45.90	1	15,709	0.01%
2021/05/13	1	43.80	22	43.36	43.85	-21	15,454	-0.14%
2021/05/12	6	42.08	6	42.67	41.85	0	15,261	0.00%
2021/05/11	30	47.86	36	45.94	46.50	-6	15,083	-0.04%
2021/05/10	12	49.74	12	50.25	51.00	0	14,954	0.00%
2021/05/07	5	49.10	0	0.00	50.00	5	15,094	0.03%
2021/05/06	8	49.08	5	49.64	48.60	3	15,325	0.02%
2021/05/05	10	48.40	19	48.98	49.45	-9	15,640	-0.06%
2021/05/04	29	50.61	8	48.65	48.60	21	15,717	0.13%
2021/05/03	14	52.95	6	52.52	52.40	8	15,715	0.05%
2021/04/29	11	54.50	16	54.91	54.90	-5	15,787	-0.03%
2021/04/28	32	54.86	31.2	55.27	54.40	0.8	15,954	0.01%
2021/04/27	58	56.26	32	55.30	55.20	26	16,104	0.16%
2021/04/26	30	57.41	62.1	58.19	57.60	-32.1	16,107	-0.20%
2021/04/23	8	56.14	4.1	56.00	56.80	3.9	16,313	0.02%
2021/04/22	12	55.90	14	54.84	54.50	-2	17,306	-0.01%
2021/04/21	11	55.50	21.5	55.86	55.80	-10.5	18,548	-0.06%
2021/04/20	5	55.60	0	0.00	55.60	5	18,986	0.03%
2021/04/19	0	0.00	2	54.80	55.00	-2	19,073	-0.01%
2021/04/16	9	53.10	9	53.66	54.50	0	19,226	0.00%
2021/04/15	5	52.10	5	52.74	53.30	0	19,540	0.00%
2021/04/14	30.1	52.43	16.2	52.04	52.10	13.9	20,165	0.07%
2021/04/13	17.1	54.52	12	54.37	53.30	5.1	20,424	0.02%
2021/04/12	12.2	55.44	11	55.08	55.10	1.2	20,580	0.01%
2021/04/09	26	55.83	31	56.06	55.60	-5	20,790	-0.02%
2021/04/08	0	56.40	6	56.07	56.30	-6	20,714	-0.03%
2021/04/07	0	55.10	0	0.00	55.20	0	20,671	0.00%
2021/04/06	15	54.90	27	55.20	55.00	-12	20,774	-0.06%
2021/04/01	14.2	56.26	11	55.25	55.10	3.2	20,871	0.02%
2021/03/31	3.1	55.41	21	55.75	56.20	-17.9	20,914	-0.09%
2021/03/30	16	54.66	15	55.03	55.20	1	20,906	0.00%
2021/03/29	3	54.90	0	0.00	54.70	3	21,165	0.01%
2021/03/26	14	55.03	4	55.08	55.00	10	21,781	0.05%
2021/03/25	27	55.57	24	55.20	54.90	3	22,481	0.01%
2021/03/24	16	55.06	29	55.30	55.80	-13	23,017	-0.06%
2021/03/23	1.2	55.60	2	56.00	55.20	-0.8	24,177	0.00%
2021/03/22	18	54.26	10	54.60	54.50	8	25,564	0.03%
2021/03/19	13	54.71	12	54.73	54.90	1	26,379	0.00%
2021/03/18	26	55.19	81	55.35	55.40	-55	26,682	-0.21%
2021/03/17	25	55.18	10	55.20	55.20	15	26,843	0.06%
2021/03/16	9	56.32	13	56.12	56.00	-4	26,959	-0.01%
2021/03/15	13	56.64	8	56.80	56.60	5	27,473	0.02%
2021/03/12	27	57.26	2	57.00	56.80	25	28,315	0.09%
2021/03/11	6	56.00	19	56.42	57.20	-13	28,314	-0.05%
2021/03/10	22	56.22	27	56.85	55.80	-5	28,369	-0.02%
2021/03/09	61	57.34	17	56.84	56.10	44	28,478	0.15%
2021/03/08	45	58.25	32	58.68	58.50	13	28,130	0.05%
2021/03/05	15	55.41	15	55.93	57.40	0	27,418	0.00%
2021/03/04	7	56.70	10	56.68	55.20	-3	27,432	-0.01%
2021/03/03	19	56.16	14	55.99	56.00	5	27,244	0.02%
2021/03/02	7	56.36	15	56.43	56.90	-8	27,361	-0.03%
2021/02/26	24	54.64	29	54.30	54.20	-5	27,598	-0.02%
2021/02/25	62	57.34	2	57.00	55.90	60	28,817	0.21%
2021/02/24	4	55.90	11	55.89	56.20	-7	28,672	-0.02%
2021/02/23	15	54.49	11	54.78	54.60	4	28,567	0.01%
2021/02/22	12	55.30	2.1	55.82	55.30	9.9	29,133	0.03%
2021/02/19	6	55.55	23	55.92	55.20	-17	29,472	-0.06%
2021/02/18	14.1	54.93	5	55.00	54.70	9.1	29,370	0.03%
2021/02/17	6	54.58	9	55.23	55.10	-3	29,266	-0.01%
2021/02/05	5	52.40	6	53.00	52.40	-1	29,022	0.00%
2021/02/04	1	52.50	0	0.00	52.60	1	29,098	0.00%
2021/02/03	13	52.15	14	52.14	51.80	-1	29,153	0.00%
2021/02/02	6	51.85	6	52.10	52.30	0	29,241	0.00%
2021/02/01	16	51.38	4	51.45	51.70	12	29,392	0.04%
2021/01/29	10	53.69	12	52.60	52.10	-2	29,399	-0.01%
2021/01/28	23	54.37	15	54.33	54.00	8	29,365	0.03%
2021/01/27	3	54.97	5	54.66	54.30	-2	29,304	-0.01%
2021/01/26	9	52.27	12	52.70	52.60	-3	29,082	-0.01%
2021/01/25	27	52.16	17	52.15	52.10	10	29,081	0.03%
2021/01/22	9	52.86	6	51.92	53.30	3	29,043	0.01%
2021/01/21	11	52.42	10.5	52.35	51.90	0.5	29,111	0.00%
2021/01/20	5	52.00	0	0.00	51.80	5	29,221	0.02%
2021/01/19	1	54.30	6	55.83	54.90	-5	29,169	-0.02%
2021/01/18	11	57.39	6	57.82	56.00	5	29,279	0.02%
2021/01/15	24	60.65	52	61.14	57.20	-28	28,862	-0.10%
2021/01/14	41	58.36	54	58.73	58.60	-13	28,001	-0.05%
2021/01/13	5	54.02	21	54.59	55.80	-16	27,286	-0.06%
2021/01/12	2	51.00	8	52.13	51.90	-6	27,793	-0.02%
2021/01/11	22	51.27	22	51.38	51.30	0	29,346	0.00%
2021/01/08	25	54.21	30	54.64	52.80	-5	29,446	-0.02%
2021/01/07	38	55.58	28	55.61	54.80	10	29,322	0.03%
2021/01/06	28	53.40	51	53.82	54.40	-23	28,939	-0.08%
2021/01/05	24	52.08	24	52.34	52.90	0	28,551	0.00%
2021/01/04	7	51.66	19	52.18	51.90	-12	28,438	-0.04%
2020/12/31	3	50.70	7	50.44	50.50	-4	28,400	-0.01%
2020/12/30	24	50.85	10.6	51.02	50.90	13.4	28,752	0.05%
2020/12/29	40	50.36	14	50.40	50.30	26	28,854	0.09%
2020/12/28	34	50.62	26	50.53	50.60	8	28,837	0.03%
2020/12/25	38	51.33	30	51.25	50.90	8	28,916	0.03%
2020/12/24	42	51.78	31	52.09	51.80	11	29,015	0.04%
2020/12/23	20	51.85	22	52.29	51.70	-2	29,190	-0.01%
2020/12/22	40	54.88	36	52.35	51.50	4	29,768	0.01%
2020/12/21	23	57.14	25	57.54	56.70	-2	29,556	-0.01%
2020/12/18	31	56.14	36	56.21	56.20	-5	29,020	-0.02%
2020/12/17	42	56.26	28	56.58	55.30	14	28,672	0.05%
2020/12/16	69	55.35	85	55.61	56.30	-16	27,633	-0.06%
2020/12/15	36	52.61	28	52.85	51.70	8	26,277	0.03%
2020/12/14	15	52.27	41	52.27	52.30	-26	25,856	-0.10%
2020/12/11	8	50.48	0	0.00	51.30	8	25,771	0.03%
2020/12/10	17	51.52	36	50.91	50.30	-19	25,930	-0.07%
2020/12/09	34	52.53	18	52.84	52.00	16	25,920	0.06%
2020/12/08	49	52.06	90	51.69	52.20	-41	25,644	-0.16%
2020/12/07	20	49.82	31	50.29	50.10	-11	25,214	-0.04%
2020/12/04	19	50.14	11	49.81	49.50	8	25,529	0.03%
2020/12/03	39	49.55	25	49.92	50.80	14	25,769	0.05%
2020/12/02	41	50.04	5	50.25	49.75	36	26,120	0.14%
2020/12/01	25	50.74	10	51.02	50.50	15	26,385	0.06%
2020/11/30	35	52.05	52	52.27	51.60	-17	26,717	-0.06%
2020/11/27	25	51.05	30	51.15	51.80	-5	27,004	-0.02%
2020/11/26	58	49.90	51	50.52	50.50	7	27,466	0.03%
2020/11/25	70	51.56	58	50.66	50.20	12	27,248	0.04%
2020/11/24	67	51.32	124	51.26	51.30	-57	27,467	-0.21%	大賣/
2020/11/23	53	48.55	55	48.85	48.50	-2	27,037	-0.01%
2020/11/20	30	47.93	29	48.03	47.95	1	27,737	0.00%
2020/11/19	75	48.26	30	48.27	47.60	45	28,676	0.16%
2020/11/18	31	46.70	104	46.51	47.45	-73	30,627	-0.24%	大賣/
2020/11/17	17	45.62	23	46.02	45.45	-6	31,153	-0.02%
2020/11/16	25	44.26	25	44.35	44.35	0	32,848	0.00%
2020/11/13	21	44.02	17	44.07	44.10	4	34,025	0.01%
2020/11/12	25	44.11	55	44.31	44.45	-30	35,252	-0.09%
2020/11/11	30	43.83	48	43.73	43.65	-18	36,177	-0.05%
2020/11/10	38	44.72	46	44.77	44.00	-8	38,066	-0.02%
2020/11/09	38	44.45	32	44.60	44.90	6	41,214	0.01%
2020/11/06	18	44.72	33	44.61	44.30	-15	42,827	-0.04%
2020/11/05	51	44.78	21	44.92	44.40	30	43,410	0.07%
2020/11/04	32	45.02	37	45.21	45.15	-5	44,703	-0.01%
2020/11/03	26	44.19	34	44.33	44.85	-8	45,064	-0.02%
2020/11/02	28	43.60	36.1	43.30	43.20	-8.1	45,504	-0.02%
2020/10/30	40	44.58	48	44.01	43.95	-8	46,417	-0.02%
2020/10/29	17	43.99	18	44.22	44.95	-1	46,758	0.00%
2020/10/28	46	45.16	43	44.83	44.55	3	46,990	0.01%
2020/10/27	35	45.70	20	45.98	45.80	15	47,118	0.03%
2020/10/26	81	46.87	35.1	46.55	46.10	45.9	47,493	0.10%
2020/10/23	48	47.82	46	47.94	47.60	2	48,034	0.00%
2020/10/22	58	48.37	57	48.57	48.05	1	48,619	0.00%
2020/10/21	109	50.20	79	49.57	48.95	30	49,101	0.06%	大買/
2020/10/20	123	50.33	111	50.72	51.20	12	49,549	0.02%	大買/大賣/
2020/10/19	99	50.14	236	49.48	50.90	-137	49,388	-0.28%	大賣/鉅額交易
2020/10/16	15	46.30	38	46.88	46.35	-23	48,913	-0.05%
2020/10/15	40	46.52	30	46.30	45.95	10	49,896	0.02%
2020/10/14	49	46.37	68	46.32	47.35	-19	51,513	-0.04%
2020/10/13	35	45.55	34	45.39	45.40	1	53,410	0.00%
2020/10/12	24	46.05	38	45.62	45.40	-14	54,813	-0.03%
2020/10/08	36	46.15	43	46.29	46.20	-7	56,601	-0.01%
2020/10/07	41	46.11	15	45.88	45.85	26	57,105	0.05%
2020/10/06	12	46.04	18	46.38	46.55	-6	58,423	-0.01%
2020/10/05	17	44.86	28	45.02	45.35	-11	58,930	-0.02%
2020/09/30	79	44.50	62	44.33	44.60	17	59,080	0.03%
2020/09/29	69.6	44.96	85	45.08	45.35	-15.4	59,132	-0.03%
2020/09/28	4	44.74	2	44.25	44.50	2	59,409	0.00%
2020/09/25	83	45.27	75	44.85	43.95	8	60,014	0.01%
2020/09/24	27	46.84	33	47.19	47.00	-6	60,188	-0.01%
2020/09/23	59	46.93	54	46.87	46.30	5	59,961	0.01%
2020/09/22	65	47.63	57	47.64	47.30	8	60,325	0.01%
2020/09/21	76	48.93	30	48.54	48.20	46	61,168	0.08%
2020/09/18	28	48.57	35	49.04	49.40	-7	61,286	-0.01%
2020/09/17	101	48.77	67	48.54	48.50	34	61,454	0.06%	大買/
2020/09/16	45	49.47	40	49.76	49.25	5	61,484	0.01%
2020/09/15	110	49.53	71	49.90	49.15	39	61,668	0.06%	大買/
2020/09/14	48	49.86	33	49.73	49.60	15	61,621	0.02%
2020/09/11	35	49.66	40	49.72	48.85	-5	62,002	-0.01%
2020/09/10	92	50.68	64	49.94	49.70	28	63,001	0.04%
2020/09/09	57	50.94	52	51.09	50.70	5	63,631	0.01%
2020/09/08	55	51.65	46	51.64	50.60	9	63,687	0.01%
2020/09/07	74	53.53	62	52.34	51.80	12	63,840	0.02%
2020/09/04	78	54.11	48	53.55	54.80	30	63,910	0.05%
2020/09/03	77	54.30	85	54.59	53.90	-8	64,048	-0.01%
2020/09/02	143	53.62	243	53.68	53.80	-100	64,353	-0.16%	大買/大賣/
2020/09/01	80	52.35	119	52.65	53.10	-39	64,129	-0.06%	大賣/
2020/08/31	61	52.03	42	52.16	51.40	19	63,696	0.03%
2020/08/28	245	53.09	105	53.44	51.80	140	63,696	0.22%	大買/大賣/鉅額交易
2020/08/27	111	54.71	192	54.68	55.10	-81	63,450	-0.13%	大買/大賣/
2020/08/26	151	54.63	134	55.06	53.90	17	63,286	0.03%	大買/大賣/
2020/08/25	76	54.67	70	54.58	54.00	6	62,944	0.01%
2020/08/24	131	57.83	79	57.24	55.20	52	62,792	0.08%	大買/
2020/08/21	11	56.97	32	56.50	57.40	-21	61,011	-0.03%
2020/08/20	111	55.18	90	55.31	52.20	21	62,227	0.03%	大買/
2020/08/19	132	56.81	93	56.75	56.60	39	61,656	0.06%	大買/
2020/08/18	135	54.73	117	54.64	56.20	18	61,108	0.03%	大買/大賣/
2020/08/17	25	53.59	53	53.94	53.10	-28	60,793	-0.05%
2020/08/14	85	52.69	66	52.39	53.10	19	60,487	0.03%
2020/08/13	96	50.47	103	50.54	52.20	-7	58,936	-0.01%	大賣/
2020/08/12	38	45.86	48	46.15	48.20	-10	56,215	-0.02%
2020/08/11	10	43.86	11	43.92	43.85	-1	55,202	0.00%
2020/08/10	46	44.17	48	44.35	43.60	-2	55,347	0.00%
2020/08/07	17	42.19	16	42.22	42.10	1	54,708	0.00%
2020/08/06	36	41.71	34	41.99	41.40	2	55,555	0.00%
2020/08/05	32	42.40	67	42.16	42.70	-35	55,729	-0.06%
2020/08/04	31	40.66	7	40.64	40.35	24	55,561	0.04%
2020/08/03	15	40.79	30	40.69	41.20	-15	55,548	-0.03%
2020/07/31	21	40.32	7	41.02	40.30	14	55,641	0.03%
2020/07/30	45	40.80	20	41.00	40.80	25	56,159	0.04%
2020/07/29	65	41.19	29	41.51	40.55	36	56,588	0.06%
2020/07/28	24	41.94	29	42.32	42.50	-5	56,594	-0.01%
2020/07/27	19	42.60	37	42.95	42.15	-18	56,788	-0.03%
2020/07/24	76	42.68	52	43.12	41.55	24	56,984	0.04%
2020/07/23	54	43.35	80	43.47	43.75	-26	57,673	-0.05%
2020/07/22	59	42.77	84	42.62	42.30	-25	58,198	-0.04%
2020/07/21	63	42.04	62	42.23	41.80	1	57,408	0.00%
2020/07/20	71	39.88	88	39.84	41.90	-17	57,098	-0.03%
2020/07/17	91	39.35	106	39.01	38.10	-15	56,222	-0.03%	大賣/
2020/07/16	90	38.23	109	38.41	38.80	-19	54,977	-0.03%	大賣/
2020/07/15	23	36.96	59	37.58	36.55	-36	54,307	-0.07%
2020/07/14	43	36.08	58	35.84	35.65	-15	54,106	-0.03%
2020/07/13	58	35.91	66	35.99	36.50	-8	54,451	-0.01%
2020/07/10	5	33.10	6	34.02	33.90	-1	54,216	0.00%
2020/07/09	30	33.90	29	34.33	33.65	1	54,678	0.00%
2020/07/08	0	0.00	12	33.89	34.20	-12	55,282	-0.02%
2020/07/07	8	33.74	32	35.19	33.70	-24	55,943	-0.04%
2020/07/06	8	35.53	23	35.64	35.15	-15	56,323	-0.03%
2020/07/03	158	34.75	66	34.68	34.50	92	56,313	0.16%	大買/
2020/07/02	7	33.23	2	33.43	33.20	5	55,775	0.01%
2020/07/01	33	33.92	22	33.80	33.40	11	56,138	0.02%
2020/06/30	42	33.89	35	33.94	33.60	7	57,055	0.01%
2020/06/24	9	31.79	11	31.83	32.00	-2	59,076	0.00%
2020/06/23	0	0.00	16	31.48	31.65	-16	60,318	-0.03%
2020/06/22	15	32.51	2.3	32.07	32.05	12.7	60,822	0.02%
2020/06/19	10	33.45	21	33.34	33.30	-11	61,315	-0.02%
2020/06/18	15	32.79	30	33.31	33.15	-15	61,646	-0.02%
2020/06/17	38	34.19	73	33.55	33.20	-35	61,513	-0.06%
2020/06/16	27	33.92	74	32.58	34.25	-47	61,513	-0.08%
2020/06/15	13	31.63	2	31.80	31.15	11	61,691	0.02%
2020/06/12	20	32.65	9	32.92	32.45	11	63,144	0.02%
2020/06/11	10	33.13	17	33.56	33.75	-7	64,561	-0.01%
2020/06/10	29	33.29	9	33.36	33.10	20	65,914	0.03%
2020/06/09	76	33.72	23	33.96	33.90	53	67,752	0.08%
2020/06/08	14	34.66	6	34.69	33.95	8	68,454	0.01%
2020/06/05	10	34.96	18	34.93	35.00	-8	70,044	-0.01%
2020/06/04	41	35.40	6	35.53	35.00	35	71,378	0.05%
2020/06/03	43	35.27	69	35.10	35.25	-26	72,543	-0.04%
2020/06/02	53	36.62	20	36.48	36.10	33	73,155	0.05%
2020/06/01	13	37.61	13	37.47	37.80	0	73,512	0.00%
2020/05/29	20	37.19	13	37.32	37.25	7	74,101	0.01%
2020/05/28	20	37.15	16	37.54	37.00	4	74,253	0.01%
2020/05/27	74	38.30	31	38.34	36.90	43	73,667	0.06%
2020/05/26	29	34.58	57	35.49	36.45	-28	71,644	-0.04%
2020/05/25	20	32.59	21	32.97	33.15	-1	70,485	0.00%
2020/05/22	22	33.76	18	34.14	33.35	4	69,924	0.01%
2020/05/21	18	33.44	18	33.46	33.65	0	69,183	0.00%
2020/05/20	24	33.07	24	33.26	32.70	0	68,662	0.00%
2020/05/19	5	33.05	8	33.16	33.50	-3	68,360	0.00%
2020/05/18	11	32.92	6	32.90	32.30	5	67,883	0.01%
2020/05/15	15	33.11	25	33.55	34.10	-10	67,270	-0.01%
2020/05/14	28	33.35	17	34.02	32.55	11	66,571	0.02%
2020/05/13	19	34.04	1	34.10	33.60	18	66,131	0.03%
2020/05/12	16	33.71	26	33.99	34.50	-10	65,016	-0.02%
2020/05/11	17	33.94	27	34.44	33.25	-10	64,952	-0.02%
2020/05/08	6	33.26	6	33.65	33.20	0	64,286	0.00%
2020/05/07	2	33.00	23	32.83	33.50	-21	64,040	-0.03%
2020/05/06	27	32.00	3	32.40	32.15	24	63,725	0.04%
2020/05/05	13	34.07	63	33.80	33.00	-50	63,131	-0.08%
2020/05/04	34	33.80	28	32.98	34.05	6	62,617	0.01%
2020/04/30	84	33.30	11	33.03	33.05	73	62,094	0.12%
2020/04/29	27	32.19	61	32.01	32.10	-34	61,518	-0.06%
2020/04/28	128	32.06	83	32.43	31.25	45	60,935	0.07%	大買/
2020/04/27	48	29.58	48	30.16	31.50	0	59,408	0.00%
2020/04/24	21	28.41	12	28.65	28.65	9	58,034	0.02%
2020/04/23	7	28.34	11	28.44	28.50	-4	57,913	-0.01%
2020/04/22	42	27.55	99	27.54	28.35	-57	57,177	-0.10%
2020/04/21	30	27.21	12	27.71	27.05	18	56,362	0.03%
2020/04/20	20	27.92	35	27.88	27.70	-15	55,798	-0.03%
2020/04/17	81	28.58	38	28.24	27.80	43	55,711	0.08%
2020/04/16	45	28.15	42	27.93	28.60	3	54,579	0.01%
2020/04/15	23	27.58	21	27.52	27.80	2	54,265	0.00%
2020/04/14	23	28.36	65	28.09	28.75	-42	53,103	-0.08%
2020/04/13	44	26.82	41	26.88	26.80	3	52,502	0.01%
2020/04/10	17	26.54	29	26.38	26.40	-12	52,164	-0.02%
2020/04/09	18	26.46	12	26.42	25.35	6	51,436	0.01%
2020/04/08	40	26.80	23	27.40	26.50	17	50,729	0.03%
2020/04/07	18	28.42	10	28.72	28.35	8	49,950	0.02%
2020/04/06	19	26.70	16	26.93	26.90	3	50,020	0.01%
2020/04/01	61	24.71	53	24.80	25.15	8	49,877	0.02%
2020/03/31	58	24.28	57.2	24.39	24.25	0.8	48,514	0.00%
2020/03/30	42	23.13	23	23.10	23.60	19	46,687	0.04%
2020/03/27	45	22.84	43	22.29	23.10	2	45,112	0.00%
2020/03/26	14	20.46	222	20.51	21.00	-208	43,532	-0.48%	大賣/鉅額交易
2020/03/25	32	19.95	30	19.93	20.20	2	42,629	0.00%
2020/03/24	14	18.60	37.2	18.63	18.85	-23.2	41,664	-0.06%
2020/03/23	26.2	17.27	44	17.37	17.75	-17.8	41,110	-0.04%
2020/03/20	225	18.06	147	18.64	18.00	78	40,715	0.19%	大買/大賣/
2020/03/19	152	17.49	11	18.33	17.20	141	39,451	0.36%	大買/鉅額交易
2020/03/18	28	19.66	28	19.96	19.10	0	38,401	0.00%
2020/03/17	35	20.47	82	20.23	20.05	-47	36,538	-0.13%
2020/03/16	2	21.20	15	20.58	19.80	-13	34,930	-0.04%
2020/03/13	31	19.47	78	20.44	21.85	-47	33,077	-0.14%
2020/03/12	48	20.15	16	20.68	19.90	32	30,903	0.10%
2020/03/11	93	22.24	44	21.92	22.10	49	29,944	0.16%
2020/03/10	36	19.98	103	20.10	20.50	-67	27,942	-0.24%	大賣/
2020/03/09	65	19.19	29	20.14	18.65	36	26,321	0.14%
2020/03/06	76	19.57	58	19.13	20.10	18	24,818	0.07%
2020/03/05	126	18.00	326	18.17	18.50	-200	23,647	-0.85%	大買/大賣/鉅額交易
2020/03/04	212	17.12	137	17.51	17.75	75	22,811	0.33%	大買/大賣/
2020/03/03	42	16.82	234	16.94	17.05	-192	21,797	-0.88%	大賣/鉅額交易
2020/03/02	33	15.50	33	15.09	15.50	0	21,006	0.00%
2020/02/27	18	15.39	18	15.65	14.80	0	21,197	0.00%
2020/02/26	36	15.83	32	15.60	15.45	4	21,767	0.02%
2020/02/25	53	15.72	20	15.60	15.95	33	22,681	0.15%
2020/02/24	0	0.00	1	15.90	15.65	-1	23,338	0.00%
2020/02/21	31	16.10	35	15.93	16.10	-4	23,798	-0.02%
2020/02/20	200	15.83	0	0.00	15.85	200	24,220	0.83%	大買/鉅額交易
2020/02/19	22	15.70	18	15.78	15.70	4	24,387	0.02%
2020/02/18	0	0.00	1	15.50	15.70	-1	24,726	0.00%
2020/02/17	25	15.54	27	15.60	15.55	-2	24,570	-0.01%
2020/02/14	29	15.75	30	15.64	15.75	-1	24,439	0.00%
2020/02/13	3	15.48	3	15.30	15.25	0	24,131	0.00%
2020/02/12	28	15.48	37	15.46	15.50	-9	23,954	-0.04%
2020/02/11	1	14.80	10	14.75	14.85	-9	23,255	-0.04%
2020/02/10	10	14.23	0	0.00	14.40	10	23,187	0.04%
2020/02/06	0	0.00	2	14.88	14.95	-2	22,816	-0.01%
2020/02/05	4	14.61	2	14.30	14.40	2	22,607	0.01%
2020/02/04	2	15.15	0	0.00	15.00	2	22,350	0.01%
2020/02/03	11	14.30	0	0.00	14.35	11	23,078	0.05%
2020/01/30	1	16.20	6	16.80	16.20	-5	22,697	-0.02%
2020/01/17	7	17.56	6	17.97	18.00	1	22,658	0.00%
2020/01/16	3	17.92	0	0.00	17.70	3	22,405	0.01%
2020/01/15	0	0.00	3	18.05	18.10	-3	22,242	-0.01%
2020/01/14	3	18.17	8	18.28	18.40	-5	22,156	-0.02%
2020/01/13	27	18.16	14	18.48	17.85	13	21,854	0.06%
2020/01/10	21	17.81	21	17.81	17.80	0	21,099	0.00%
2020/01/09	2	17.45	3	17.73	18.30	-1	20,514	0.00%
2020/01/08	2	17.23	4	16.94	17.15	-2	19,878	-0.01%
2020/01/07	0	0.00	3	17.12	17.05	-3	19,780	-0.02%
2020/01/06	0	0.00	2	17.05	17.40	-2	19,344	-0.01%
2020/01/03	2	16.78	3	17.02	16.85	-1	18,782	-0.01%
2020/01/02	10	16.95	13	16.80	16.85	-3	18,502	-0.02%
2019/12/31	6	16.53	0	0.00	16.65	6	18,242	0.03%
2019/12/30	32	17.06	32	17.20	16.80	0	18,122	0.00%
2019/12/27	11	16.43	3	16.68	16.75	8	17,507	0.05%
2019/12/25	0	0.00	4	15.55	15.80	-4	16,928	-0.02%
2019/12/20	1	15.50	0	0.00	15.75	1	17,021	0.01%
2019/12/18	4	16.05	0	0.00	15.75	4	17,159	0.02%
2019/12/17	3	16.47	2	16.25	16.25	1	17,121	0.01%
2019/12/13	0	0.00	127	16.01	15.95	-127	17,293	-0.73%	大賣/鉅額交易
2019/12/12	0	0.00	2	16.30	16.30	-2	17,347	-0.01%
2019/12/11	25	16.57	27	16.79	16.50	-2	17,921	-0.01%
2019/12/10	2	16.35	2	16.55	16.55	0	17,896	0.00%
2019/12/09	2	16.50	22	16.47	16.30	-20	18,240	-0.11%
2019/12/06	59	16.26	39	16.31	16.35	20	18,132	0.11%
2019/12/05	0	0.00	10	15.70	15.70	-10	17,726	-0.06%
2019/12/04	17	15.44	9	15.63	15.55	8	18,063	0.04%
2019/12/03	118	15.53	130	15.68	15.70	-12	18,789	-0.06%	大買/大賣/
2019/12/02	37	15.18	40	15.30	15.50	-3	19,620	-0.02%
2019/11/29	20	15.65	24	15.65	15.50	-4	19,782	-0.02%
2019/11/28	28	15.87	16	15.62	15.60	12	20,209	0.06%
2019/11/27	5	15.95	40	15.90	16.10	-35	20,992	-0.17%
2019/11/26	136	16.30	37	16.16	16.15	99	21,042	0.47%	大買/
2019/11/25	48	16.55	46	16.73	16.25	2	20,617	0.01%
2019/11/22	66	16.79	51	16.96	16.15	15	19,834	0.08%
2019/11/21	31	16.58	116	15.99	16.55	-85	18,704	-0.45%	大賣/
2019/11/20	0	0.00	7	15.55	15.70	-7	17,910	-0.04%
2019/11/19	138	15.64	30	15.59	15.40	108	17,547	0.62%	大買/鉅額交易
2019/11/18	10	15.00	11	15.29	15.15	-1	16,976	-0.01%
2019/11/15	20	14.83	23	14.86	14.90	-3	16,709	-0.02%
2019/11/14	0	0.00	1	14.00	14.00	-1	16,338	-0.01%
2019/11/11	1	13.60	1	13.70	13.60	0	16,621	0.00%
2019/11/07	0	0.00	6	14.12	14.15	-6	16,592	-0.04%
2019/11/06	2	14.60	1	14.75	14.45	1	16,521	0.01%
2019/11/05	10	14.60	0	0.00	14.70	10	16,498	0.06%
2019/11/04	6	14.85	9	14.72	14.60	-3	16,542	-0.02%
2019/11/01	15	15.05	15	15.15	14.90	0	16,438	0.00%
2019/10/31	48	15.51	51	15.46	15.35	-3	16,321	-0.02%
2019/10/30	5	14.81	7	15.01	15.00	-2	15,333	-0.01%
2019/10/28	15	14.92	132	14.97	14.90	-117	15,233	-0.77%	大賣/鉅額交易
2019/10/25	0	0.00	4	14.78	14.80	-4	15,513	-0.03%
2019/10/24	0	0.00	1	14.70	14.75	-1	15,525	-0.01%
2019/10/23	2	14.75	2	14.75	14.70	0	15,859	0.00%
2019/10/22	0	0.00	4	14.90	14.55	-4	15,876	-0.03%
2019/10/18	1	14.55	1	14.55	14.55	0	15,857	0.00%
2019/10/17	1	14.40	1	14.55	14.55	0	15,948	0.00%
2019/10/16	20	14.43	22	14.62	14.40	-2	16,089	-0.01%
2019/10/15	37	14.69	30	14.60	14.70	7	16,377	0.04%
2019/10/14	52	14.30	62	14.28	14.25	-10	16,316	-0.06%
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/08	0	0.00	50	13.80	13.75	-50	16,613	-0.30%
2019/10/07	0	0.00	100	13.90	13.90	-100	16,657	-0.60%
2019/10/04	100	14.10	0	0.00	13.90	100	16,669	0.60%
2019/09/26	1	14.20	3	14.20	14.20	-2	16,446	-0.01%
2019/09/25	0	0.00	3	14.35	14.35	-3	16,418	-0.02%
2019/09/23	0	0.00	101	14.85	14.80	-101	16,398	-0.62%	大賣/鉅額交易
2019/09/20	90	14.67	40	14.50	14.70	50	16,339	0.31%
2019/09/19	100	14.80	4	14.55	14.50	96	16,310	0.59%
2019/09/18	110	15.00	126	14.86	14.85	-16	16,202	-0.10%	大買/大賣/
2019/09/17	6	15.00	1	14.85	15.00	5	16,088	0.03%
2019/09/16	40	15.16	45	15.14	15.10	-5	15,838	-0.03%
2019/09/12	131	15.07	0	0.00	15.05	131	15,112	0.87%	大買/鉅額交易
2019/09/11	7	15.03	51	15.08	15.20	-44	14,883	-0.30%
2019/09/10	150	14.55	100	14.55	14.55	50	14,308	0.35%	大買/
2019/09/09	100	14.58	100	14.55	14.55	0	14,145	0.00%
2019/09/06	106	14.49	107	14.50	14.55	-1	13,956	-0.01%	大買/大賣/
2019/09/05	51	14.78	459	14.89	14.75	-408	13,659	-2.99%	大賣/鉅額交易
2019/09/04	22	14.84	25	15.16	15.10	-3	13,004	-0.02%
2019/09/03	40	14.45	137	14.48	14.45	-97	12,321	-0.79%	大賣/
2019/09/02	108	14.44	20	14.50	14.80	88	11,884	0.74%	大買/
2019/08/30	441	14.31	160	14.21	14.45	281	11,134	2.52%	大買/大賣/鉅額交易
2019/08/29	126	13.42	59	13.16	13.45	67	10,088	0.66%	大買/
2019/08/28	41	12.92	28	13.10	12.90	13	9,654	0.13%
2019/08/27	41	12.93	28	12.85	12.85	13	9,632	0.13%
2019/08/26	11	12.65	1	12.70	12.75	10	9,601	0.10%
2019/08/23	20	13.30	0	0.00	13.15	20	9,533	0.21%
2019/08/22	50	13.42	48	13.41	13.50	2	9,474	0.02%
2019/08/21	0	0.00	22	13.10	13.15	-22	9,142	-0.24%
2019/08/20	10	13.00	0	0.00	12.70	10	9,035	0.11%
2019/08/19	21	12.83	20	13.00	12.80	1	9,010	0.01%
2019/08/16	18	12.80	26	12.87	12.80	-8	8,950	-0.09%
2019/08/15	13	12.20	22	12.52	12.90	-9	8,846	-0.10%
2019/08/14	32	12.37	38	12.48	12.35	-6	8,724	-0.07%
2019/08/13	10	12.30	2	12.33	12.15	8	8,759	0.09%
2019/08/12	27	12.53	10	12.80	12.50	17	8,864	0.19%
2019/08/08	38	12.70	44	12.40	12.70	-6	8,897	-0.07%
2019/08/07	20	12.11	20	12.25	12.10	0	8,873	0.00%
2019/08/06	11	11.66	5	12.30	12.30	6	8,854	0.07%
2019/08/02	10	12.30	0	0.00	12.25	10	8,777	0.11%
2019/07/31	4	13.15	15	13.25	13.45	-11	8,513	-0.13%
2019/07/30	16	13.66	14	13.67	13.40	2	8,395	0.02%
2019/07/29	48	13.88	63	13.96	13.85	-15	8,132	-0.18%
2019/07/26	221	13.40	216	13.50	13.50	5	7,639	0.07%	大買/大賣/
2019/07/25	48	13.49	44	13.50	13.40	4	7,599	0.05%
2019/07/23	38	13.26	45	13.42	13.25	-7	7,257	-0.10%
2019/07/22	6	13.48	21	13.44	13.60	-15	7,202	-0.21%
2019/07/19	40	13.18	44	13.34	13.05	-4	7,063	-0.06%
2019/07/18	15	13.28	13	13.34	13.05	2	7,084	0.03%
2019/07/17	49	13.28	47	12.88	13.30	2	7,012	0.03%
2019/07/16	46	12.85	70	12.70	12.90	-24	6,618	-0.36%
2019/07/15	59	12.59	61	12.62	12.65	-2	6,514	-0.03%
2019/07/12	47	12.26	28	12.24	12.15	19	6,223	0.31%
2019/07/11	38	12.19	45	12.12	12.20	-7	6,337	-0.11%
2019/07/10	0	0.00	2	12.08	12.05	-2	6,394	-0.03%
2019/07/09	1	11.85	0	0.00	11.90	1	6,474	0.02%
2019/07/05	18	12.05	118	12.07	12.05	-100	6,889	-1.45%	大賣/
2019/07/03	18	11.81	18	12.00	11.80	0	7,866	0.00%
2019/07/02	20	12.05	20	12.00	12.05	0	8,493	0.00%
2019/07/01	30	11.94	28	12.11	11.95	2	8,852	0.02%
2019/06/27	34	11.76	35	11.77	11.75	-1	8,918	-0.01%
2019/06/26	34	11.60	0	0.00	11.50	34	8,869	0.38%
2019/06/25	53	12.09	53	12.24	11.80	0	8,900	0.00%
2019/06/24	0	0.00	20	11.86	12.00	-20	8,807	-0.23%
2019/06/21	115	11.90	11	12.09	11.85	104	8,900	1.17%	大買/鉅額交易
2019/06/20	12	11.95	10	12.05	11.95	2	8,946	0.02%
2019/06/19	11	11.85	44	11.75	11.85	-33	9,136	-0.36%
2019/06/14	0	0.00	2	11.70	11.65	-2	9,679	-0.02%
2019/06/13	1	11.75	1	11.70	11.75	0	9,785	0.00%
2019/06/12	1	11.75	3	11.62	11.65	-2	9,772	-0.02%
2019/06/11	10	11.60	41	11.38	11.90	-31	9,632	-0.32%
2019/06/05	0	0.00	14	10.93	10.90	-14	9,494	-0.15%
2019/06/04	23	10.86	10	10.85	10.85	13	9,529	0.14%
2019/06/03	28	10.86	18	10.90	10.90	10	9,638	0.10%
2019/05/31	41	11.12	11	11.10	11.10	30	9,664	0.31%
2019/05/30	1	11.10	10	11.15	11.10	-9	9,733	-0.09%
2019/05/29	0	0.00	15	10.90	10.90	-15	9,756	-0.15%
2019/05/28	26	10.77	21	10.85	10.85	5	9,808	0.05%
2019/05/27	8	10.70	8	10.90	10.70	0	9,963	0.00%
2019/05/24	9	10.85	10	10.95	10.75	-1	10,045	-0.01%
2019/05/23	28	10.89	8	10.80	10.80	20	10,078	0.20%
2019/05/22	38	11.19	38	11.25	11.25	0	10,184	0.00%
2019/05/21	31	10.75	28	11.01	11.10	3	10,370	0.03%
2019/05/20	38	11.27	15	11.10	11.10	23	10,623	0.22%
2019/05/17	23	11.97	22	12.20	11.90	1	10,694	0.01%
2019/05/16	18	11.87	18	12.05	11.75	0	10,831	0.00%
2019/05/15	36	12.14	62	11.77	12.15	-26	11,275	-0.23%
2019/05/14	20	11.50	0	0.00	11.50	20	11,395	0.18%
2019/05/13	7	11.49	2	11.85	11.40	5	11,535	0.04%
2019/05/09	0	0.00	15	12.15	12.10	-15	11,449	-0.13%
2019/05/08	0	0.00	30	12.62	12.70	-30	11,407	-0.26%
2019/05/07	20	12.60	30	12.60	12.55	-10	11,432	-0.09%
2019/05/06	40	12.61	39	12.40	12.40	1	11,457	0.01%
2019/05/03	43	12.88	17	12.94	12.95	26	11,463	0.23%
2019/05/02	22	12.63	20	12.80	12.95	2	11,512	0.02%
2019/04/30	10	12.35	130	12.48	12.50	-120	11,828	-1.01%	大賣/鉅額交易
2019/04/29	60	12.82	50	12.50	12.50	10	11,953	0.08%
2019/04/26	30	13.13	72	13.15	13.15	-42	11,857	-0.35%
2019/04/25	68	13.36	18	13.40	13.40	50	11,981	0.42%
2019/04/24	40	13.48	3	13.20	13.25	37	12,252	0.30%
2019/04/23	3	13.48	16	13.48	13.50	-13	12,744	-0.10%
2019/04/22	2	13.65	25	13.70	13.75	-23	12,720	-0.18%
2019/04/19	37	13.66	15	13.65	13.65	22	12,811	0.17%
2019/04/18	33	13.68	20	14.00	13.55	13	13,033	0.10%
2019/04/17	1	13.90	12	13.95	13.95	-11	13,250	-0.08%
2019/04/16	6	14.20	50	14.15	14.20	-44	13,785	-0.32%
2019/04/15	52	14.05	8	14.00	14.00	44	14,559	0.30%
2019/04/12	4	14.40	2	14.25	13.90	2	14,618	0.01%
2019/04/11	1	14.30	10	14.15	14.15	-9	14,573	-0.06%
2019/04/10	12	14.86	13	14.62	14.60	-1	14,472	-0.01%
2019/04/09	56	15.37	15	14.91	14.80	41	14,352	0.29%
2019/04/08	0	0.00	47	14.69	15.30	-47	13,921	-0.34%
2019/04/03	0	0.00	47	13.91	13.95	-47	13,527	-0.35%
2019/04/02	41	13.34	40	13.40	13.30	1	13,461	0.01%
2019/04/01	106	13.49	24	13.45	13.40	82	13,529	0.61%	大買/
2019/03/29	18	13.10	18	13.25	13.25	0	13,551	0.00%
2019/03/28	67	13.18	66	13.06	13.05	1	13,781	0.01%
2019/03/27	39	13.46	23	13.50	13.50	16	13,798	0.12%
2019/03/26	77	13.68	40	13.60	13.55	37	13,781	0.27%
2019/03/25	30	13.70	15	13.77	13.75	15	13,752	0.11%
2019/03/22	39	14.07	68	14.16	14.10	-29	13,772	-0.21%
2019/03/21	44	14.21	44	14.27	14.15	0	13,846	0.00%
2019/03/20	24	14.36	28	14.13	14.30	-4	13,962	-0.03%
2019/03/19	38	13.84	38	13.86	13.80	0	13,686	0.00%
2019/03/18	18	13.80	30	13.90	13.85	-12	14,141	-0.08%
2019/03/15	0	0.00	47	13.74	13.75	-47	15,426	-0.30%
2019/03/14	28	13.46	30	13.47	13.45	-2	15,854	-0.01%
2019/03/13	123	13.50	110	13.41	13.40	13	16,657	0.08%	大買/大賣/
2019/03/12	10	13.55	0	0.00	13.50	10	16,897	0.06%
2019/03/11	0	0.00	3	13.70	13.60	-3	17,158	-0.02%
2019/03/08	18	13.53	0	0.00	13.60	18	17,402	0.10%
2019/03/07	31	13.86	119	13.77	13.70	-88	17,504	-0.50%	大賣/
2019/03/06	21	14.05	21	14.06	14.05	0	17,767	0.00%
2019/03/05	23	14.04	23	14.11	14.00	0	17,887	0.00%
2019/03/04	20	13.76	40	14.02	14.20	-20	17,941	-0.11%
2019/02/27	20	13.75	10	13.80	13.80	10	17,987	0.06%
2019/02/26	41	14.12	32	14.38	14.00	9	18,108	0.05%
2019/02/25	5	13.95	119	14.09	14.10	-114	18,196	-0.63%	大賣/鉅額交易
2019/02/22	15	14.05	26	14.13	14.05	-11	18,265	-0.06%
2019/02/21	115	14.08	15	14.05	14.00	100	18,374	0.54%	大買/
2019/02/20	10	14.33	20	14.48	14.20	-10	18,544	-0.05%
2019/02/19	61	14.32	41	14.39	14.40	20	18,906	0.11%
2019/02/18	20	14.22	24	14.28	14.10	-4	19,488	-0.02%
2019/02/15	31	14.15	18	14.51	14.10	13	19,524	0.07%
2019/02/14	52	14.18	59	14.12	14.10	-7	19,259	-0.04%
2019/02/13	54	13.81	36	14.02	13.65	18	18,769	0.10%
2019/02/12	23	13.83	53	13.69	13.90	-30	18,572	-0.16%
2019/02/11	28	13.37	11	13.42	13.40	17	18,485	0.09%
2019/01/30	2	13.25	18	13.33	13.25	-16	18,532	-0.09%
2019/01/29	0	0.00	30	13.25	13.25	-30	18,576	-0.16%
2019/01/28	20	13.29	10	13.35	13.25	10	18,595	0.05%
2019/01/25	30	13.21	14	13.15	13.15	16	18,707	0.09%
2019/01/24	18	13.29	5	13.30	13.25	13	18,874	0.07%
2019/01/23	2	13.05	47	13.26	13.35	-45	18,954	-0.24%
2019/01/22	89	13.41	40	13.10	13.10	49	19,032	0.26%
2019/01/21	13	13.95	25	14.14	13.90	-12	18,660	-0.06%
2019/01/18	28	13.79	23	13.83	13.90	5	18,513	0.03%
2019/01/17	11	13.84	16	13.99	13.75	-5	18,514	-0.03%
2019/01/16	23	13.58	44	13.94	13.90	-21	18,396	-0.11%
2019/01/15	37	13.79	67	13.80	13.65	-30	18,118	-0.17%
2019/01/14	63	13.22	53	13.37	13.45	10	17,558	0.06%
2019/01/11	168	13.44	143	13.36	13.35	25	17,517	0.14%	大買/大賣/
2019/01/10	50	13.67	37	13.90	13.45	13	17,403	0.07%
2019/01/09	231	14.21	105	14.09	14.00	126	17,156	0.73%	大買/大賣/鉅額交易
2019/01/08	139	14.32	92	14.53	14.55	47	16,910	0.28%	大買/
2019/01/07	4	14.40	410	14.17	14.40	-406	16,250	-2.50%	大賣/鉅額交易
2019/01/04	36	13.26	41	13.09	13.10	-5	15,488	-0.03%
2019/01/03	0	0.00	50	13.37	13.45	-50	15,492	-0.32%
2019/01/02	92	13.16	89	13.28	13.15	3	15,392	0.02%
2018/12/28	49	13.07	48	13.10	13.10	1	15,350	0.01%
2018/12/27	188	13.51	140	13.49	13.05	48	15,497	0.31%	大買/大賣/
2018/12/26	123	13.40	98	13.31	13.25	25	15,310	0.16%	大買/
2018/12/25	69	13.36	37	13.26	13.50	32	15,415	0.21%
2018/12/24	18	13.17	19	13.30	13.15	-1	15,171	-0.01%
2018/12/22	38	13.25	39	13.12	13.25	-1	15,044	-0.01%
2018/12/21	23	12.53	48	12.92	13.20	-25	14,973	-0.17%
2018/12/20	13	12.60	71	12.55	12.60	-58	14,911	-0.39%
2018/12/19	161.1	12.44	84	12.36	12.30	77.1	14,834	0.52%	大買/
2018/12/18	18.1	12.42	42	12.53	12.45	-23.9	14,981	-0.16%
2018/12/17	85	12.43	63	12.30	12.30	22	15,113	0.15%
2018/12/14	76	12.02	76	12.51	12.60	0	15,534	0.00%
2018/12/13	118	12.59	48	12.27	12.25	70	15,407	0.45%	大買/
2018/12/12	91	12.94	106	12.92	12.90	-15	15,294	-0.10%	大賣/
2018/12/11	204	13.35	76	12.92	12.90	128	15,285	0.84%	大買/鉅額交易
2018/12/10	275	13.74	160	13.81	13.60	115	15,357	0.75%	大買/大賣/鉅額交易
2018/12/07	131	12.95	151	13.55	13.75	-20	14,342	-0.14%	大買/大賣/
2018/12/06	179	13.65	240	13.15	12.50	-61	14,332	-0.43%	大買/大賣/
2018/12/05	86	13.13	89	13.32	13.75	-3	14,145	-0.02%
2018/12/04	167	13.11	85	13.19	13.20	82	14,467	0.57%	大買/
2018/12/03	15	12.88	60.1	12.91	12.85	-45.1	14,798	-0.30%
2018/11/30	48	12.29	71	12.37	12.30	-23	15,372	-0.15%
2018/11/29	155	12.47	83	12.12	12.10	72	16,645	0.43%	大買/
2018/11/28	49	12.77	54	12.83	12.80	-5	16,412	-0.03%
2018/11/27	60	12.72	78	12.77	12.90	-18	16,444	-0.11%
2018/11/26	67	12.54	63	12.65	12.55	4	16,484	0.02%
2018/11/23	35	12.35	42	12.51	12.40	-7	16,524	-0.04%
2018/11/22	118	12.77	81	12.42	12.30	37	16,605	0.22%	大買/
2018/11/21	77	12.98	86	12.98	13.10	-9	16,482	-0.05%
2018/11/20	70	12.86	69	12.97	12.95	1	16,511	0.01%
2018/11/19	73	13.05	81	13.27	13.15	-8	16,536	-0.05%
2018/11/16	90	13.00	73	12.97	13.00	17	16,487	0.10%
2018/11/15	115	12.33	87	12.29	12.50	28	16,133	0.17%	大買/
2018/11/14	0	0.00	77	11.41	11.85	-77	16,585	-0.46%
2018/11/13	28	10.27	38	10.73	10.80	-10	17,751	-0.06%
2018/11/12	10	10.45	26	10.62	10.65	-16	18,723	-0.09%
2018/11/09	56	10.39	30	10.45	10.45	26	19,500	0.13%
2018/11/08	70	10.69	21	10.95	10.50	49	20,407	0.24%
2018/11/07	10	10.25	40	10.40	10.60	-30	20,800	-0.14%
2018/11/06	50	10.38	52	10.30	10.15	-2	20,844	-0.01%
2018/11/05	10	10.15	10	10.40	10.40	0	20,954	0.00%
2018/11/02	71	10.63	53	10.30	10.30	18	20,935	0.09%
2018/11/01	20	10.15	40	10.59	10.65	-20	20,773	-0.10%
2018/10/31	0	0.00	10	10.10	10.20	-10	20,560	-0.05%
2018/10/30	0	0.00	59	9.66	9.86	-59	20,460	-0.29%
2018/10/29	30	9.16	20	9.10	9.10	10	20,271	0.05%
2018/10/26	10	9.49	20	9.24	9.23	-10	20,228	-0.05%
2018/10/25	58	9.70	72	9.47	9.43	-14	20,159	-0.07%
2018/10/24	45	9.94	46	10.05	10.05	-1	20,069	0.00%
2018/10/23	20	10.10	10	10.05	10.05	10	20,000	0.05%
2018/10/22	0	0.00	11	10.20	10.25	-11	19,977	-0.06%
2018/10/19	69	10.02	75	10.02	10.00	-6	19,919	-0.03%
2018/10/18	27	10.24	30	10.26	10.25	-3	19,835	-0.02%
2018/10/17	60	10.42	30	10.50	10.35	30	19,788	0.15%
2018/10/16	30	10.42	55	10.59	10.45	-25	19,689	-0.13%
2018/10/15	53	10.27	10	10.30	10.30	43	19,541	0.22%
2018/10/12	0	0.00	30	10.24	10.40	-30	19,446	-0.15%
2018/10/11	5	9.81	21	9.84	9.77	-16	19,307	-0.08%
2018/10/08	23	11.07	21	11.15	11.15	2	19,037	0.01%
2018/10/05	61	11.10	74	10.94	11.05	-13	18,940	-0.07%
2018/10/04	52	11.70	70	11.66	11.50	-18	18,673	-0.10%
2018/10/03	128	11.96	108	11.51	11.45	20	18,707	0.11%	大買/大賣/
2018/10/02	21	12.32	0	0.00	12.20	21	18,322	0.11%
2018/10/01	10	12.40	13	12.37	12.50	-3	18,207	-0.02%
2018/09/28	48	12.28	32	12.26	12.30	16	18,148	0.09%
2018/09/27	62	12.40	55	12.63	12.30	7	18,060	0.04%
2018/09/25	30	12.22	61	12.35	12.55	-31	17,762	-0.17%
2018/09/21	50	12.60	68	12.69	12.45	-18	17,549	-0.10%
2018/09/20	68	12.79	15	12.27	12.25	53	17,320	0.31%
2018/09/19	52	13.29	31	13.50	13.05	21	16,795	0.13%
2018/09/18	33	13.34	50	13.55	13.30	-17	16,584	-0.10%
2018/09/17	33	13.63	0	0.00	13.50	33	16,401	0.20%
2018/09/14	66	13.88	78	13.73	14.00	-12	16,153	-0.07%
2018/09/13	26	13.09	31	13.03	13.20	-5	15,673	-0.03%
2018/09/12	48	13.62	40	13.71	13.20	8	15,263	0.05%
2018/09/11	23	13.62	52	13.53	13.90	-29	14,759	-0.20%
2018/09/10	41	13.79	30	13.81	13.05	11	14,108	0.08%
2018/09/07	75	14.66	104	14.60	14.45	-29	13,489	-0.21%	大賣/
2018/09/06	57	15.03	64	15.08	14.70	-7	12,912	-0.05%
2018/09/05	174	16.36	103	16.34	15.10	71	12,083	0.59%	大買/大賣/
2018/09/04	16	15.87	0	0.00	16.05	16	10,813	0.15%
2018/09/03	34	15.97	9	16.23	15.65	25	10,756	0.23%
2018/08/31	42	16.42	10	16.63	16.70	32	10,728	0.30%
2018/08/30	15	16.15	31	16.39	16.00	-16	10,548	-0.15%
2018/08/29	27	16.07	17	16.08	16.10	10	10,415	0.10%
2018/08/28	4	15.26	2	15.30	15.20	2	10,336	0.02%
2018/08/27	11	15.20	5	15.25	15.10	6	10,217	0.06%
2018/08/24	13	15.37	13	15.47	15.05	0	10,035	0.00%
2018/08/23	22	15.71	23	15.44	16.00	-1	9,818	-0.01%
2018/08/22	12	14.90	0	0.00	15.05	12	9,524	0.13%
2018/08/21	64	14.97	77	15.31	15.30	-13	9,321	-0.14%
2018/08/20	72	14.51	25	14.38	14.20	47	7,900	0.59%
2018/08/17	62	13.98	128	14.13	14.30	-66	6,493	-1.02%	大賣/
2018/08/16	28	12.34	31	12.28	13.00	-3	5,438	-0.06%
2018/08/15	122	11.88	125	12.05	12.20	-3	4,606	-0.07%	大買/大賣/
2018/08/14	0	0.00	15	11.07	11.25	-15	3,657	-0.41%
2018/08/10	5	10.35	0	0.00	10.45	5	3,020	0.17%
2018/08/09	0	0.00	2	10.20	10.10	-2	2,813	-0.07%
2018/08/06	20	10.03	0	0.00	10.05	20	2,794	0.72%
2018/07/27	10	9.82	0	0.00	9.84	10	2,843	0.35%
2018/07/26	0	0.00	2	9.64	9.73	-2	2,815	-0.07%
2018/07/18	2	9.48	1	9.50	9.50	1	2,835	0.04%
2018/07/12	100	9.54	100	9.44	9.44	0	2,863	0.00%
2018/07/11	1	9.50	1	9.80	9.54	0	2,865	0.00%
2018/07/06	3	9.33	0	0.00	9.25	3	2,766	0.11%
2018/06/22	0	0.00	2	10.30	10.05	-2	2,749	-0.07%
2018/06/19	2	10.15	7	10.21	10.20	-5	2,617	-0.19%
2018/06/13	2	10.70	5	10.60	10.25	-3	2,509	-0.12%
2018/06/12	13	10.67	0	0.00	10.60	13	2,438	0.53%
2018/06/11	0	0.00	2	10.35	10.40	-2	2,359	-0.08%
2018/06/08	0	0.00	10	10.25	10.10	-10	2,261	-0.44%
2018/06/07	0	0.00	6	9.97	9.91	-6	2,190	-0.27%
2018/06/05	6	9.91	1	10.05	9.71	5	2,141	0.23%
2018/05/11	1	9.51	1	9.65	9.50	0	2,035	0.00%
2018/05/03	2	9.43	0	0.00	9.43	2	1,996	0.10%
2018/05/02	1	9.41	0	0.00	9.40	1	2,022	0.05%
2018/04/30	2	9.43	0	0.00	9.43	2	2,008	0.10%
2018/04/27	0	0.00	2	9.26	9.25	-2	2,030	-0.10%
2018/04/19	0	0.00	1	10.05	10.00	-1	2,245	-0.04%
2018/04/16	1	9.92	0	0.00	9.92	1	2,411	0.04%
2018/04/13	0	0.00	1	10.30	10.10	-1	2,454	-0.04%
2018/04/03	0	0.00	10.2	9.60	9.70	-10.2	2,664	-0.38%
2018/03/27	3	9.71	3	9.71	9.72	0	2,932	0.00%
2018/03/15	1	10.00	0	0.00	10.00	1	3,989	0.03%
2018/03/13	10	9.88	1	9.80	9.85	9	3,952	0.23%
2018/03/09	1	9.64	1	9.75	9.64	0	4,050	0.00%
2018/03/07	1	9.42	1	9.62	9.48	0	4,227	0.00%
2018/02/27	1	9.56	1	9.80	9.58	0	4,687	0.00%
2018/02/26	0	0.00	1	9.48	9.50	-1	4,776	-0.02%
2018/02/22	1	9.25	0	0.00	9.38	1	4,810	0.02%
2018/02/09	1	8.16	1	8.69	8.60	0	4,999	0.00%
2018/02/06	2	9.08	0	0.00	9.05	2	5,226	0.04%
2018/02/05	2	9.98	80	10.00	10.00	-78	5,214	-1.50%
2018/02/02	0	0.00	25	10.25	10.25	-25	5,250	-0.48%
2018/02/01	1	10.30	0	0.00	10.25	1	5,371	0.02%
2018/01/31	1	10.25	0	0.00	10.25	1	5,500	0.02%
2018/01/26	0	0.00	35	10.20	10.20	-35	6,009	-0.58%
2018/01/18	0	0.00	1	10.50	10.35	-1	6,762	-0.01%
2018/01/16	35	10.40	0	0.00	10.55	35	6,963	0.50%
2018/01/12	40	10.45	2	10.50	10.40	38	6,802	0.56%
2018/01/11	1	10.65	1	10.50	10.45	0	6,785	0.00%
2018/01/10	40	10.65	0	0.00	10.45	40	6,692	0.60%
2018/01/09	20	10.90	0	0.00	10.75	20	6,613	0.30%
2018/01/08	6	11.07	60	11.10	10.90	-54	6,553	-0.82%
2018/01/05	2	10.70	0	0.00	10.75	2	6,339	0.03%
2018/01/03	20	10.60	20	10.65	10.60	0	6,260	0.00%