金像電 (2368)-華南永昌-頭份券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
187.0
漲跌
▼9.5
漲幅
-4.83%
成交量
7,799張
產業
上市電子零組件類股
1485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-頭份券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	186.50	0	0.00	187.00	1	9,799	0.01%
2024/04/24	0	0.00	1	199.50	196.50	-1	9,812	-0.01%
2024/04/23	2	185.50	1	187.00	188.00	1	9,758	0.01%
2024/04/22	1	186.00	0	0.00	182.00	1	9,666	0.01%
2024/04/19	0	0.00	19	201.08	196.00	-19	9,531	-0.20%
2024/04/18	0	0.00	11	204.82	205.00	-11	9,488	-0.12%
2024/04/17	0	0.00	8	201.50	201.50	-8	9,472	-0.08%
2024/04/16	0	205.00	0	0.00	201.50	0	9,455	0.00%
2024/04/15	1.5	221.90	2	222.00	212.50	-0.6	9,443	-0.01%
2024/04/11	0.2	229.50	0	230.00	229.50	0.2	9,337	0.00%
2024/04/10	0.3	234.00	0	0.00	230.50	0.3	9,333	0.00%
2024/04/09	10	238.50	0	0.00	237.00	10	9,352	0.11%
2024/04/08	10	244.00	0	0.00	242.50	10	9,345	0.11%
2024/04/03	3	238.50	3	240.33	241.00	0	9,259	0.00%
2024/04/02	0	0.00	0	235.50	234.00	0	9,240	0.00%
2024/03/29	0	0.00	1	245.00	245.50	-1	9,152	-0.01%
2024/03/28	0	0.00	1	244.50	244.50	-1	9,107	-0.01%
2024/03/27	3	255.83	1	255.50	251.00	2	9,052	0.02%
2024/03/22	3	245.83	1	245.03	247.50	2	8,866	0.02%
2024/03/21	0	236.50	1	236.50	233.50	-1	8,668	-0.01%
2024/03/20	2	231.50	1	230.50	229.50	1	8,699	0.01%
2024/03/19	2	228.50	3	238.17	229.50	-1	8,751	-0.01%
2024/03/18	2	235.50	1	235.50	238.00	1	8,684	0.01%
2024/03/15	2	231.00	14	232.71	232.50	-12	8,689	-0.14%
2024/03/14	4	221.00	2	221.50	220.50	2	8,659	0.02%
2024/03/13	15	239.60	2	232.25	229.00	13	8,739	0.15%
2024/03/12	5	245.90	0	0.00	242.50	5	8,651	0.06%
2024/03/08	8	250.50	1	249.50	249.50	7	8,641	0.08%
2024/03/07	17	259.71	2	262.50	252.50	15	8,595	0.17%
2024/03/06	2	265.50	0	0.00	274.50	2	8,335	0.02%
2024/03/01	0	265.50	5	263.50	261.50	-5	8,322	-0.06%
2024/02/27	6	250.50	0	0.00	252.50	6	8,255	0.07%
2024/02/26	2	262.00	2	260.50	261.50	0	8,170	0.00%
2024/02/23	2.1	262.06	7	263.29	262.00	-4.9	8,128	-0.06%
2024/02/22	4	258.75	3	266.00	255.50	1	8,003	0.01%
2024/02/21	0	0.00	0	258.00	259.50	0	7,836	0.00%
2024/02/20	1	255.00	1	257.50	261.50	0	7,793	0.00%
2024/02/19	3	274.50	3	274.00	265.00	0	7,781	0.00%
2024/02/16	6	273.50	5.1	274.30	275.00	0.9	7,674	0.01%
2024/02/15	0	0.00	2	273.00	273.00	-2	7,656	-0.03%
2024/02/05	1	241.00	40	246.24	248.50	-39	7,528	-0.52%
2024/02/02	3	236.67	13	243.46	241.00	-10	7,755	-0.13%
2024/01/31	24	230.04	1	236.00	229.00	23	7,741	0.30%
2024/01/30	8	233.31	12	239.79	234.00	-4	7,738	-0.05%
2024/01/29	0	0.00	3	223.67	224.50	-3	7,520	-0.04%
2024/01/25	0	0.00	2	224.50	222.50	-2	7,651	-0.03%
2024/01/24	2	218.00	0	0.00	216.50	2	7,583	0.03%
2024/01/23	1	217.50	2	222.50	221.50	-1	7,645	-0.01%
2024/01/22	1	217.00	7	219.29	222.00	-6	7,580	-0.08%
2024/01/19	1	203.00	1	203.00	204.00	0	7,423	0.00%
2024/01/18	6	200.00	0	0.00	200.50	6	7,433	0.08%
2024/01/17	1	215.50	1	216.50	210.50	0	7,369	0.00%
2024/01/16	1	215.00	1	216.50	214.50	0	7,386	0.00%
2024/01/15	1.1	213.25	7	213.57	216.00	-5.9	7,379	-0.08%
2024/01/12	0	0.00	1	208.50	208.00	-1	7,425	-0.01%
2024/01/11	0	0.00	2	204.50	206.00	-2	7,457	-0.03%
2024/01/09	6	201.17	0	0.00	195.50	6	7,541	0.08%
2024/01/08	9	204.50	0	0.00	204.50	9	7,519	0.12%
2024/01/04	0	0.00	0.1	216.63	213.00	-0.1	7,600	0.00%
2024/01/03	2	216.25	2	218.00	218.50	0	7,637	0.00%
2023/12/28	0	0.00	1	222.00	214.50	-1	7,853	-0.01%
2023/12/26	0	0.00	1	211.00	215.50	-1	8,392	-0.01%
2023/12/25	1	213.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	1	217.00	0	0.00	217.00	1	8,705	0.01%
2023/12/20	1	213.50	1	213.00	213.50	0	9,114	0.00%
2023/12/19	0	0.00	2	212.50	213.50	-2	9,164	-0.02%
2023/12/18	0	0.00	1	216.50	216.00	-1	9,215	-0.01%
2023/12/15	6	214.50	0	0.00	215.50	6	9,288	0.06%
2023/12/14	1	221.00	0	223.00	220.00	1	9,289	0.01%
2023/12/13	0	0.00	30	220.00	223.50	-30	9,307	-0.32%
2023/12/12	0	0.00	0	221.50	219.50	0	9,358	0.00%
2023/12/11	32	223.47	1	224.00	220.50	31	9,350	0.33%
2023/12/08	2	239.50	10	239.25	238.00	-8	9,317	-0.09%
2023/12/07	31	226.97	1	229.00	224.50	30	9,137	0.33%
2023/12/06	10	222.00	3	219.00	223.50	7	9,168	0.08%
2023/12/05	3	211.50	0	0.00	212.00	3	9,163	0.03%
2023/11/29	0	0.00	3	219.00	225.00	-3	9,460	-0.03%
2023/11/28	3	211.00	0	219.00	217.50	3	9,624	0.03%
2023/11/21	34	225.57	1	224.00	225.00	33	10,258	0.32%
2023/11/13	1	219.50	1	219.00	217.00	0	12,092	0.00%
2023/11/10	3	216.00	8	220.50	220.50	-5	12,229	-0.04%
2023/11/09	1	212.00	5	209.50	215.00	-4	12,137	-0.03%
2023/11/08	0	0.00	6	204.00	209.00	-6	12,248	-0.05%
2023/11/07	1	198.50	7	200.07	200.00	-6	12,491	-0.05%
2023/11/06	0	0.00	20	195.13	197.50	-20	12,660	-0.16%
2023/11/03	1	191.00	27	191.39	189.00	-26	12,868	-0.20%
2023/11/02	0	0.00	1	180.50	184.00	-1	12,928	-0.01%
2023/11/01	5	177.00	0	0.00	177.00	5	13,071	0.04%
2023/10/31	10	176.00	6	177.00	176.00	4	13,190	0.03%
2023/10/26	3	189.00	0	0.00	187.00	3	13,636	0.02%
2023/10/25	0	0.00	1	201.50	200.50	-1	13,652	-0.01%
2023/10/23	2	193.50	0	0.00	192.50	2	13,959	0.01%
2023/10/20	1	192.50	0	0.00	192.50	1	14,232	0.01%
2023/10/19	1	197.50	1	198.00	197.50	0	14,457	0.00%
2023/10/18	0	0.00	0.9	201.00	198.50	-0.9	14,624	-0.01%
2023/10/17	35	207.50	0	0.00	207.50	35	14,675	0.24%
2023/10/16	4	213.50	0	0.00	215.00	4	14,732	0.03%
2023/10/13	0	0.00	9	224.61	223.00	-9	14,818	-0.06%
2023/10/12	0	0.00	4	224.00	223.50	-4	14,832	-0.03%
2023/10/11	10	224.50	54	218.31	218.00	-44	14,997	-0.29%
2023/10/06	2	225.00	2	221.50	221.00	0	15,293	0.00%
2023/10/05	6	222.50	2	222.00	222.50	4	15,490	0.03%
2023/10/04	11	216.82	1	221.00	221.00	10	15,730	0.06%
2023/10/03	4	220.50	5	220.50	219.00	-1	15,759	-0.01%
2023/10/02	11	226.18	2	229.50	215.50	9	15,638	0.06%
2023/09/28	2	220.00	21	219.48	219.50	-19	15,485	-0.12%
2023/09/27	2	208.50	2	210.00	211.50	0	15,348	0.00%
2023/09/26	2	212.50	1	205.00	204.00	1	15,546	0.01%
2023/09/25	10	213.40	1	213.00	211.00	9	15,739	0.06%
2023/09/22	16	199.81	41	198.91	201.00	-25	15,794	-0.16%
2023/09/21	1	195.00	1	194.50	195.00	0	15,813	0.00%
2023/09/20	71	194.06	14	193.61	193.50	57	15,888	0.36%
2023/09/19	3	193.33	1	194.00	190.00	2	15,919	0.01%
2023/09/18	2	194.50	0	0.00	193.00	2	15,947	0.01%
2023/09/15	13	203.65	14	203.68	203.50	-1	15,915	-0.01%
2023/09/14	12	198.13	12	197.71	199.50	0	16,237	0.00%
2023/09/13	14	195.32	11	198.91	194.00	3	16,324	0.02%
2023/09/12	22	200.48	22	200.50	200.00	0	16,419	0.00%
2023/09/11	0	0.00	1	207.00	199.00	-1	16,718	-0.01%
2023/09/08	22	208.89	21	210.45	208.50	1	16,660	0.01%
2023/09/07	3	211.17	2	212.75	209.50	1	16,783	0.01%
2023/09/06	6	215.92	8	218.00	216.50	-2	16,895	-0.01%
2023/09/05	24	208.52	22	208.48	208.00	2	16,863	0.01%
2023/09/04	14	204.43	17	205.65	206.00	-3	16,963	-0.02%
2023/09/01	7	205.29	1	214.50	201.00	6	17,167	0.03%
2023/08/31	19	213.68	15	210.60	215.50	4	17,119	0.02%
2023/08/30	10	209.00	12	205.54	208.50	-2	17,335	-0.01%
2023/08/29	10	199.50	10	206.50	201.00	0	17,494	0.00%
2023/08/28	1	204.00	18	201.50	202.00	-17	17,497	-0.10%
2023/08/25	3	209.67	1	206.50	207.00	2	17,578	0.01%
2023/08/24	7	215.71	4	215.00	216.50	3	17,675	0.02%
2023/08/23	17	208.12	19	203.84	209.00	-2	17,478	-0.01%
2023/08/22	9	203.39	6	205.50	201.50	3	17,694	0.02%
2023/08/21	7	204.92	7	202.07	201.50	0	18,190	0.00%
2023/08/18	5	207.00	8.1	208.40	203.50	-3.1	18,218	-0.02%
2023/08/17	4.1	198.93	9	198.61	206.50	-4.9	17,771	-0.03%
2023/08/16	4	187.25	70	183.06	188.00	-66	17,637	-0.37%
2023/08/15	7	179.07	6	179.92	180.00	1	18,217	0.01%
2023/08/14	3	175.67	1	179.00	173.50	2	18,299	0.01%
2023/08/11	85	178.05	10	175.10	178.50	75	18,279	0.41%
2023/08/10	2	167.01	0	0.00	166.50	2	18,003	0.01%
2023/08/09	20	179.28	22	175.55	179.00	-2	17,778	-0.01%
2023/08/08	15	171.53	15	170.87	172.00	0	17,596	0.00%
2023/08/07	5	167.40	7	165.43	168.00	-2	17,423	-0.01%
2023/08/04	14	159.96	14	158.64	158.50	0	17,245	0.00%
2023/08/02	2	161.50	1	165.00	157.50	1	17,111	0.01%
2023/08/01	13	164.73	13	171.29	165.00	0	16,979	0.00%
2023/07/31	4	175.38	1	182.50	169.50	3	16,856	0.02%
2023/07/28	2	175.01	6	176.92	178.50	-4	16,700	-0.02%
2023/07/27	15	177.87	15	181.05	176.00	0	16,663	0.00%
2023/07/26	18	178.81	1	177.43	174.50	17	16,436	0.10%
2023/07/25	3	185.00	4	189.75	177.00	-1	16,360	-0.01%
2023/07/24	5	186.79	5	186.00	188.50	0	16,090	0.00%
2023/07/21	4	179.63	6	180.58	181.00	-2	15,856	-0.01%
2023/07/20	2	173.00	15	176.53	175.50	-13	15,743	-0.08%
2023/07/19	20	175.33	1	170.63	171.50	19	15,678	0.12%
2023/07/18	1	181.00	0	0.00	178.00	1	15,619	0.01%
2023/07/17	4	179.00	1	176.50	176.50	3	15,444	0.02%
2023/07/13	2	183.75	3	184.50	180.00	-1	15,223	-0.01%
2023/07/12	1	169.45	3	167.67	170.00	-2	15,013	-0.01%
2023/07/11	11	162.59	11	162.45	163.50	0	14,816	0.00%
2023/07/10	7	153.86	8	151.88	155.00	-1	14,581	-0.01%
2023/07/07	10	149.10	12	149.33	148.50	-2	14,598	-0.01%
2023/07/06	1	152.00	2	149.25	149.00	-1	14,706	-0.01%
2023/07/05	2	155.00	18	155.36	154.50	-16	14,620	-0.11%
2023/07/04	7	156.07	17	157.15	155.50	-10	14,613	-0.07%
2023/07/03	41.8	153.17	39.1	150.66	153.00	2.7	14,426	0.02%
2023/06/30	30.1	143.56	33	143.41	146.00	-2.9	14,134	-0.02%
2023/06/29	2	137.75	2.1	140.24	139.00	-0.1	13,829	0.00%
2023/06/28	8	137.63	24	138.73	138.00	-16	13,872	-0.12%
2023/06/27	7.3	135.21	22	135.27	135.00	-14.7	13,928	-0.11%
2023/06/26	2	138.50	1	140.00	138.50	1	13,986	0.01%
2023/06/21	4.1	142.03	5.1	141.97	142.00	-1	13,981	-0.01%
2023/06/20	27	142.43	25	142.08	142.00	2	14,126	0.01%
2023/06/19	32	138.08	33	139.64	140.00	-1	14,288	-0.01%
2023/06/16	5	140.70	9	140.61	139.50	-4	14,268	-0.03%
2023/06/15	24	134.63	32	137.95	138.00	-8	14,089	-0.06%
2023/06/14	13	136.19	4	135.88	134.50	9	13,778	0.07%
2023/06/13	3	136.17	3	137.33	136.00	0	13,742	0.00%
2023/06/12	22	136.50	3	135.67	135.00	19	13,569	0.14%
2023/06/09	8	138.88	29	139.36	139.00	-21	13,416	-0.16%
2023/06/08	25	133.98	24	135.40	133.00	1	13,188	0.01%
2023/06/07	7.1	134.03	12	133.75	134.50	-4.9	13,041	-0.04%
2023/06/06	23	130.13	20	130.18	130.00	3	13,003	0.02%
2023/06/05	25	127.62	24	132.85	133.00	1	12,873	0.01%
2023/06/02	5	128.10	2	129.50	128.00	3	12,646	0.02%
2023/06/01	16	123.50	13	123.12	125.00	3	12,322	0.02%
2023/05/31	5	122.80	10	123.05	122.00	-5	12,268	-0.04%
2023/05/30	38	122.59	48	123.16	125.00	-10	12,147	-0.08%
2023/05/29	30	122.27	30	121.20	121.50	0	12,068	0.00%
2023/05/26	36	123.93	25	124.52	121.50	11	12,263	0.09%
2023/05/25	31	119.37	68.1	120.28	122.50	-37.1	11,877	-0.31%
2023/05/24	23	110.74	3	111.33	111.50	20	11,324	0.18%
2023/05/23	34.1	111.53	10	111.00	110.50	24.1	11,271	0.21%
2023/05/22	31	114.19	36	113.63	113.50	-5	11,155	-0.04%
2023/05/19	40	110.70	74	111.41	113.50	-34	10,654	-0.32%
2023/05/18	1	101.00	16.1	101.60	103.50	-15.1	9,916	-0.15%
2023/05/17	3	94.43	5	97.90	97.90	-2	9,528	-0.02%
2023/05/16	8	95.23	0	0.00	95.10	8	9,364	0.09%
2023/05/12	4	95.20	4	92.45	95.50	0	9,433	0.00%
2023/05/11	0	0.00	2	95.50	95.00	-2	9,485	-0.02%
2023/05/10	12	96.38	1	96.10	96.20	11	9,558	0.12%
2023/05/09	1	97.30	0	0.00	97.30	1	9,660	0.01%
2023/05/08	3	97.20	11	97.58	97.20	-8	9,808	-0.08%
2023/05/04	1	96.20	0	0.00	96.70	1	10,067	0.01%
2023/05/02	0	0.00	1	99.50	98.20	-1	10,195	-0.01%
2023/04/28	11	99.95	0	0.00	98.60	11	10,223	0.11%
2023/04/25	6	98.27	0	0.00	96.40	6	10,097	0.06%
2023/04/24	0	0.00	5	101.50	101.50	-5	10,049	-0.05%
2023/04/21	11	98.81	1	98.60	98.20	10	10,022	0.10%
2023/04/20	15	100.23	0	0.00	100.00	15	10,003	0.15%
2023/04/19	11	102.14	7	103.21	101.50	4	10,094	0.04%
2023/04/18	5	101.00	1	100.50	101.50	4	10,103	0.04%
2023/04/17	1	102.00	23.2	103.47	102.50	-22.2	10,135	-0.22%
2023/04/14	7	100.53	1	101.50	99.20	6	10,082	0.06%
2023/04/13	6	100.00	1	100.00	99.30	5	10,044	0.05%
2023/04/11	1.4	102.07	3	102.00	103.00	-1.6	9,756	-0.02%
2023/04/07	4	95.33	5	94.96	95.30	-1	9,463	-0.01%
2023/04/06	1	96.00	1	94.20	94.10	0	9,350	0.00%
2023/03/31	11	98.35	7	97.30	97.30	4	9,237	0.04%
2023/03/30	2	97.90	1	98.10	97.80	1	9,224	0.01%
2023/03/29	9	98.60	8	96.70	96.70	1	9,142	0.01%
2023/03/28	10	98.95	10	98.01	97.70	0	9,014	0.00%
2023/03/27	3	96.70	3	95.63	98.00	0	8,784	0.00%
2023/03/24	21	93.20	8	94.15	94.00	13	8,744	0.15%
2023/03/23	8	94.29	8	95.49	93.20	0	8,620	0.00%
2023/03/22	15	95.33	52	96.08	95.40	-37	8,401	-0.44%
2023/03/21	1	92.50	1	92.70	92.50	0	7,819	0.00%
2023/03/20	1	89.90	1	89.60	90.20	0	7,651	0.00%
2023/03/17	1	89.50	2	88.50	89.50	-1	7,608	-0.01%
2023/03/16	6	86.83	0	0.00	86.80	6	7,566	0.08%
2023/03/14	0	0.00	2.5	89.26	88.10	-2.5	7,634	-0.03%
2023/03/13	4	88.95	4	87.93	89.30	0	7,659	0.00%
2023/03/10	6	87.77	0	0.00	87.70	6	7,646	0.08%
2023/03/09	1	89.40	0	0.00	89.40	1	7,705	0.01%
2023/03/07	4	92.83	10	92.56	93.00	-6	7,641	-0.08%
2023/03/06	1	90.90	0	0.00	90.90	1	7,540	0.01%
2023/03/03	1	91.10	1	91.60	90.40	0	7,685	0.00%
2023/03/02	1	89.90	1	90.00	89.90	0	7,714	0.00%
2023/03/01	0	0.00	1	93.00	90.80	-1	7,713	-0.01%
2023/02/24	3	91.90	25	90.40	92.10	-22	7,631	-0.29%
2023/02/23	2	89.00	3	88.27	89.00	-1	7,430	-0.01%
2023/02/22	15	86.83	6	86.82	87.10	9	7,565	0.12%
2023/02/21	2	88.95	4	90.03	88.60	-2	7,570	-0.03%
2023/02/20	5	88.90	29	89.39	88.50	-24	7,537	-0.32%
2023/02/16	7	87.71	7	88.13	88.10	0	7,570	0.00%
2023/02/15	2	87.00	2	87.05	87.10	0	7,865	0.00%
2023/02/14	3	86.73	2	86.75	86.50	1	8,028	0.01%
2023/02/13	4	86.50	4	85.88	86.50	0	8,196	0.00%
2023/02/10	25	85.74	3	86.77	85.10	22	8,434	0.26%
2023/02/09	3	86.47	0	0.00	86.90	3	8,363	0.04%
2023/02/08	6	87.78	4	87.78	87.80	2	8,250	0.02%
2023/02/07	13	87.62	0	0.00	88.00	13	8,254	0.16%
2023/02/03	2	93.40	3	92.97	93.40	-1	8,194	-0.01%
2023/02/02	20	90.90	21	91.32	93.50	-1	8,215	-0.01%
2023/01/30	3.2	88.34	1	89.30	88.00	2.2	8,258	0.03%
2023/01/17	3	88.00	0	0.00	88.00	3	8,342	0.04%
2023/01/16	0	0.00	2	88.80	88.70	-2	8,462	-0.02%
2023/01/12	10	88.50	1	89.90	88.60	9	8,742	0.10%
2023/01/11	2	92.20	1	93.00	90.90	1	8,825	0.01%
2023/01/09	0	0.00	2	89.10	91.00	-2	9,201	-0.02%
2023/01/05	5	86.30	0	0.00	85.20	5	9,816	0.05%
2023/01/04	2	87.10	0	0.00	87.00	2	9,979	0.02%
2022/12/27	1	89.70	0	0.00	89.70	1	11,165	0.01%
2022/12/22	6	89.20	1	91.50	89.40	5	12,229	0.04%
2022/12/20	2	92.95	1	95.50	91.80	1	12,656	0.01%
2022/12/16	5	93.20	1	92.80	95.70	4	13,483	0.03%
2022/12/08	11	95.20	0	0.00	95.20	11	14,202	0.08%
2022/12/07	2	96.00	0	0.00	95.50	2	14,220	0.01%
2022/12/06	0	0.00	1.1	98.33	97.90	-1.1	14,235	-0.01%
2022/12/05	2	98.65	2.2	99.80	98.30	-0.2	14,275	0.00%
2022/12/02	0	0.00	2	99.50	99.10	-2	14,301	-0.01%
2022/12/01	3.2	100.45	24	99.93	100.50	-20.9	14,353	-0.15%
2022/11/30	15	97.27	13	97.90	97.50	2	14,355	0.01%
2022/11/29	10	98.79	8	101.50	97.50	2	14,502	0.01%
2022/11/18	0	0.00	1	96.80	97.10	-1	14,534	-0.01%
2022/11/17	0	0.00	0.9	98.20	98.70	-0.9	14,434	-0.01%
2022/11/14	3	96.77	12	97.97	97.30	-9	14,948	-0.06%
2022/11/11	0	0.00	4	98.13	94.00	-4	15,166	-0.03%
2022/11/10	0	0.00	10	93.84	94.00	-10	15,028	-0.07%
2022/11/08	2	91.30	22	90.79	89.20	-20	15,431	-0.13%
2022/11/07	1	89.50	1	88.00	87.60	0	15,185	0.00%
2022/11/04	9	86.80	0	0.00	88.10	9	15,145	0.06%
2022/11/02	1	88.20	10	88.18	88.20	-9	15,053	-0.06%
2022/11/01	5	85.68	4	86.15	86.50	1	15,093	0.01%
2022/10/31	4	85.60	4	84.55	85.60	0	14,949	0.00%
2022/10/28	9	81.83	7	82.17	82.10	2	14,853	0.01%
2022/10/27	10	78.80	16	79.66	81.50	-6	14,807	-0.04%
2022/10/26	2	77.70	2	78.70	76.90	0	14,684	0.00%
2022/10/25	8	79.11	8	79.75	78.40	0	14,672	0.00%
2022/10/24	4	80.65	1	82.50	80.00	3	14,785	0.02%
2022/10/21	1	80.10	0	0.00	79.90	1	14,848	0.01%
2022/10/20	2	79.80	2	81.30	82.30	0	14,883	0.00%
2022/10/19	3	83.87	3	84.90	83.00	0	14,935	0.00%
2022/10/18	5	84.24	5	83.84	83.00	0	15,190	0.00%
2022/10/17	4	83.85	2	85.20	84.60	2	15,263	0.01%
2022/10/14	18	91.66	6	88.67	88.00	12	15,056	0.08%
2022/10/13	9	88.92	9	92.88	88.80	0	14,846	0.00%
2022/10/12	6	89.97	10	87.10	90.50	-4	14,838	-0.03%
2022/10/11	29	85.87	10	84.94	85.10	19	15,139	0.13%
2022/10/07	9	91.32	0	0.00	91.50	9	15,242	0.06%
2022/10/06	4.6	95.15	3	96.60	94.80	1.6	15,505	0.01%
2022/10/05	4	93.78	14	95.39	94.60	-10	15,616	-0.06%
2022/10/04	18	93.59	8	92.60	92.90	10	15,765	0.06%
2022/10/03	30.1	94.37	31	93.66	93.80	-0.9	15,903	-0.01%
2022/09/30	3	92.47	9	92.23	92.80	-6	15,691	-0.04%
2022/09/29	20	87.99	13	88.78	86.00	7	15,337	0.05%
2022/09/28	1	90.20	2	91.60	89.20	-1	15,337	-0.01%
2022/09/27	1	97.70	0	0.00	94.00	1	15,426	0.01%
2022/09/26	0	0.00	1	97.00	97.00	-1	15,254	-0.01%
2022/09/23	5	101.04	5.5	99.10	102.00	-0.5	15,044	0.00%
2022/09/22	0	0.00	2	94.90	95.00	-2	14,706	-0.01%
2022/09/21	10	90.25	21	91.77	93.70	-11	14,786	-0.07%
2022/09/20	0	0.00	20	90.60	91.10	-20	14,894	-0.13%
2022/09/06	3	77.90	1	78.41	77.70	2	15,220	0.01%
2022/09/05	25	79.28	0	0.00	78.60	25	15,777	0.16%
2022/09/02	12	80.12	0	0.00	80.10	12	16,650	0.07%
2022/09/01	2	81.00	0	0.00	81.00	2	17,967	0.01%
2022/08/31	2	83.60	22	83.27	83.60	-20	18,273	-0.11%
2022/08/30	21	82.20	42.2	83.53	82.10	-21.2	18,237	-0.12%
2022/08/29	41	79.89	0	0.00	80.50	41	18,158	0.23%
2022/08/25	1	84.80	1	84.10	83.80	0	18,032	0.00%
2022/08/22	1	82.40	6	85.20	82.10	-5	18,094	-0.03%
2022/08/19	0	0.00	18	84.50	83.10	-18	18,040	-0.10%
2022/08/18	0	0.00	30	82.34	83.00	-30	18,263	-0.16%
2022/08/17	0	0.00	1	83.30	82.70	-1	18,257	-0.01%
2022/08/16	1	82.50	42	82.02	82.30	-41	18,279	-0.22%
2022/08/15	0	0.00	20	80.60	80.50	-20	18,163	-0.11%
2022/08/10	0	0.00	10	79.00	79.30	-10	18,135	-0.06%
2022/08/09	1	77.10	3	76.77	77.50	-2	17,820	-0.01%
2022/08/08	10	70.60	0	0.00	73.90	10	17,699	0.06%
2022/08/05	22	71.31	3	71.90	72.00	19	17,868	0.11%
2022/08/04	50	74.49	62	76.25	72.00	-12	17,561	-0.07%
2022/07/28	40	80.05	0	0.00	81.30	40	18,013	0.22%
2022/07/27	1	81.00	21	81.48	82.00	-20	17,969	-0.11%
2022/07/26	30	80.43	0	0.00	80.60	30	17,962	0.17%
2022/07/25	0	0.00	21	84.40	82.00	-21	18,124	-0.12%
2022/07/22	2	83.40	0	0.00	83.20	2	18,249	0.01%
2022/07/21	0	0.00	2	82.10	82.70	-2	18,378	-0.01%
2022/07/20	3	82.47	46	82.94	82.00	-43	18,350	-0.23%
2022/07/19	13	79.41	2	80.05	79.30	11	18,343	0.06%
2022/07/18	0	0.00	1	78.70	78.60	-1	18,432	-0.01%
2022/07/15	7	78.46	44	78.75	78.10	-37	18,611	-0.20%
2022/07/14	6	76.58	3	75.47	78.00	3	18,439	0.02%
2022/07/13	3	73.63	4	74.58	72.80	-1	18,099	-0.01%
2022/07/12	3	70.20	3	70.03	69.30	0	17,954	0.00%
2022/07/11	59	71.21	3	72.50	73.00	56	17,971	0.31%
2022/07/08	18	70.17	18	71.88	72.00	0	17,874	0.00%
2022/07/07	12	66.08	78	68.75	69.60	-66	17,515	-0.38%
2022/07/05	3	67.50	18	68.08	66.70	-15	16,886	-0.09%
2022/07/04	80	66.64	0	0.00	67.80	80	16,571	0.48%
2022/07/01	35	73.42	2	72.00	68.50	33	16,229	0.20%
2022/06/30	46	77.43	4	77.90	76.10	42	15,884	0.26%
2022/06/29	2	84.85	1	83.80	84.50	1	15,899	0.01%
2022/06/28	1	84.50	0	0.00	84.50	1	15,979	0.01%
2022/06/27	2	84.40	55	85.65	85.50	-53	16,184	-0.33%
2022/06/24	33	84.38	54	84.12	83.00	-21	16,060	-0.13%
2022/06/23	1	80.10	1	81.40	79.50	0	15,859	0.00%
2022/06/22	12	78.90	0	0.00	78.60	12	15,933	0.08%
2022/06/21	0	0.00	6	80.90	80.90	-6	15,950	-0.04%
2022/06/20	46	79.07	21	80.50	78.00	25	16,223	0.15%
2022/06/17	64	79.90	0	0.00	79.70	64	16,427	0.39%
2022/06/16	4	86.08	0	0.00	83.10	4	16,176	0.02%
2022/06/15	2	90.05	1	89.40	87.60	1	16,094	0.01%
2022/06/14	11	90.51	11	89.99	91.00	0	15,995	0.00%
2022/06/13	25	92.67	6	93.43	93.70	19	15,559	0.12%
2022/06/10	12	89.48	19	88.86	92.90	-7	14,723	-0.05%
2022/06/09	5	82.50	120	82.75	84.50	-115	13,433	-0.86%	大賣/鉅額交易
2022/06/08	1	81.00	1	79.60	79.80	0	13,093	0.00%
2022/06/06	2	80.35	1	80.00	79.70	1	13,305	0.01%
2022/06/02	11	80.57	0	0.00	81.10	11	13,452	0.08%
2022/06/01	22	81.33	32	82.67	81.00	-10	13,610	-0.07%
2022/05/31	1	80.14	0	0.00	81.30	1	13,574	0.01%
2022/05/30	2	80.65	4	79.70	80.90	-2	13,569	-0.01%
2022/05/27	1	76.70	2	77.80	77.60	-1	13,579	-0.01%
2022/05/26	10	77.41	0	0.00	76.10	10	13,660	0.07%
2022/05/25	0	0.00	1	79.40	79.80	-1	13,603	-0.01%
2022/05/24	81	80.33	1	82.00	79.40	80	13,724	0.58%
2022/05/23	11	81.95	1	81.90	81.90	10	13,716	0.07%
2022/05/20	5	82.32	2	83.08	81.60	3	13,890	0.02%
2022/05/19	3	83.23	1	83.60	82.60	2	14,125	0.01%
2022/05/18	6	86.75	8	87.30	85.40	-2	14,076	-0.01%
2022/05/17	6	85.75	5	85.84	87.10	1	14,059	0.01%
2022/05/16	14	86.43	46	87.32	86.10	-32	14,156	-0.23%
2022/05/13	5	84.98	46	84.93	85.50	-41	14,000	-0.29%
2022/05/12	0	0.00	3	83.83	82.20	-3	13,723	-0.02%
2022/05/11	2	82.40	4	82.53	82.20	-2	13,722	-0.01%
2022/05/10	73	81.02	4	81.90	82.00	69	13,907	0.50%
2022/05/09	49	82.33	32	82.64	83.50	17	13,933	0.12%
2022/05/06	6	81.73	0	0.00	81.80	6	14,152	0.04%
2022/05/05	2	85.00	40	86.55	85.00	-38	14,313	-0.27%
2022/05/04	2	84.20	25	85.01	84.70	-23	14,319	-0.16%
2022/05/03	2	83.35	2	83.65	83.60	0	14,642	0.00%
2022/04/29	31	84.70	10	85.52	83.00	21	14,949	0.14%
2022/04/28	11	83.80	53	83.69	84.40	-42	15,188	-0.28%
2022/04/27	3	80.33	6	81.77	82.20	-3	15,409	-0.02%
2022/04/26	3	78.93	3	79.77	78.90	0	15,952	0.00%
2022/04/25	82	79.78	0	0.00	78.20	82	17,592	0.47%
2022/04/22	9	84.77	0	0.00	83.20	9	18,309	0.05%
2022/04/21	7	88.60	36	86.00	88.60	-29	18,150	-0.16%
2022/04/20	5	83.84	37	83.88	83.90	-32	17,843	-0.18%
2022/04/19	5	81.68	27	81.88	81.90	-22	17,777	-0.12%
2022/04/18	15	78.57	0	0.00	79.00	15	17,769	0.08%
2022/04/15	65	80.92	0	0.00	80.40	65	17,699	0.37%
2022/04/14	0	0.00	23	83.56	84.70	-23	17,725	-0.13%
2022/04/13	21	80.86	1	82.20	82.70	20	17,740	0.11%
2022/04/12	2	80.95	3	81.67	81.50	-1	17,866	-0.01%
2022/04/11	3	81.27	0	82.80	80.60	3	18,185	0.02%
2022/04/07	0	0.00	1	84.50	83.70	-1	18,264	-0.01%
2022/04/06	6	87.92	3	86.83	86.50	3	18,269	0.02%
2022/04/01	2	87.75	2	89.20	88.10	0	18,349	0.00%
2022/03/31	0	87.70	0	0.00	85.00	0	18,987	0.00%
2022/03/30	7	87.37	13	87.12	87.50	-6	19,497	-0.03%
2022/03/29	5	84.94	4	85.30	84.90	1	19,574	0.01%
2022/03/28	3	84.10	3	84.40	84.10	0	19,911	0.00%
2022/03/25	1	85.80	2	84.15	84.30	-1	20,157	0.00%
2022/03/24	2	84.70	3	84.17	84.60	-1	19,981	-0.01%
2022/03/23	7	84.04	8	84.68	84.00	-1	19,952	-0.01%
2022/03/22	34	81.02	94	83.16	83.20	-60	19,614	-0.31%
2022/03/21	4	80.93	24	81.27	81.10	-20	19,165	-0.10%
2022/03/18	11	79.77	22	79.07	80.20	-11	19,076	-0.06%
2022/03/17	8	77.11	11	75.48	78.00	-3	18,924	-0.02%
2022/03/16	4	72.90	4	73.70	72.70	0	18,806	0.00%
2022/03/15	4	74.05	2	75.80	73.70	2	19,070	0.01%
2022/03/14	1	77.50	2	77.00	76.20	-1	19,058	-0.01%
2022/03/11	4	77.10	4	77.48	77.50	0	19,096	0.00%
2022/03/10	4	77.25	6	77.15	77.40	-2	19,112	-0.01%
2022/03/09	2	74.10	2	74.20	74.50	0	19,083	0.00%
2022/03/08	3	74.27	0	0.00	73.00	3	19,352	0.02%
2022/03/07	31	78.66	0	0.00	75.90	31	19,490	0.16%
2022/03/04	42	80.89	2	81.70	79.90	40	19,604	0.20%
2022/03/03	1	81.60	1.3	81.27	81.20	-0.3	19,587	0.00%
2022/03/02	3	81.60	0	0.00	82.00	3	19,606	0.02%
2022/03/01	4	83.05	80	83.69	83.00	-76	19,523	-0.39%
2022/02/25	12	80.99	1	80.70	80.70	11	19,416	0.06%
2022/02/24	41	81.27	1	80.90	80.90	40	19,268	0.21%
2022/02/23	19	81.13	2	80.40	82.60	17	19,255	0.09%
2022/02/22	0	0.00	2	81.00	79.10	-2	19,533	-0.01%
2022/02/21	50	81.94	24	83.10	81.50	26	19,734	0.13%
2022/02/18	2	82.05	0	0.00	82.30	2	19,605	0.01%
2022/02/17	5	82.38	6	82.75	81.70	-1	19,788	-0.01%
2022/02/16	8	82.28	31	82.16	82.20	-23	20,081	-0.11%
2022/02/15	4	80.08	0	0.00	79.70	4	20,243	0.02%
2022/02/14	0	0.00	5	80.60	80.90	-5	20,233	-0.02%
2022/02/11	1	80.40	2	81.20	80.50	-1	20,318	0.00%
2022/02/10	13	81.64	4	80.13	80.30	9	20,465	0.04%
2022/02/09	13	82.21	2	81.60	82.00	11	20,238	0.05%
2022/02/08	13	81.54	17.4	80.84	82.30	-4.4	20,134	-0.02%
2022/02/07	15	78.91	17	78.39	79.20	-2	20,136	-0.01%
2022/01/26	7	75.16	7	75.20	75.30	0	19,988	0.00%
2022/01/25	15	76.19	5	77.82	74.60	10	20,253	0.05%
2022/01/24	7	78.29	3	78.77	78.40	4	19,943	0.02%
2022/01/21	19.4	80.81	3	80.53	79.80	16.4	19,748	0.08%
2022/01/20	7.2	85.24	4	84.90	84.20	3.2	19,449	0.02%
2022/01/19	40	85.16	40.2	84.81	88.50	-0.2	19,270	0.00%
2022/01/18	30	84.06	38.1	84.78	86.50	-8.1	18,766	-0.04%
2022/01/17	6	80.88	47	80.36	81.90	-41	17,478	-0.23%
2022/01/14	3	74.60	8.1	73.96	74.60	-5.1	17,043	-0.03%
2022/01/13	13	73.25	11	74.16	73.40	2	17,029	0.01%
2022/01/12	14	72.89	4	73.18	73.10	10	17,087	0.06%
2022/01/11	1	72.80	0	0.00	73.00	1	17,225	0.01%
2022/01/10	3	73.73	1	73.60	74.40	2	17,230	0.01%
2022/01/07	21	73.13	5	73.08	73.80	16	17,320	0.09%
2022/01/06	10	75.87	4	75.80	75.70	6	17,216	0.03%
2022/01/05	2	79.30	3	78.63	76.90	-1	17,223	-0.01%
2022/01/04	7	78.86	17	79.76	79.80	-10	17,119	-0.06%
2022/01/03	3	77.93	4	78.08	78.40	-1	17,047	-0.01%
2021/12/29	5	76.56	6	76.18	77.00	-1	17,188	-0.01%
2021/12/28	17	75.56	2	77.20	75.30	15	17,376	0.09%
2021/12/27	8	79.18	5	81.54	76.80	3	17,290	0.02%
2021/12/24	23	79.13	42	78.76	79.50	-19	16,521	-0.12%
2021/12/23	5	77.22	31	77.47	76.10	-26	16,079	-0.16%
2021/12/22	15	76.55	10	76.25	76.80	5	16,097	0.03%
2021/12/21	10	74.51	9	74.64	74.80	1	16,350	0.01%
2021/12/20	1	71.90	1	72.60	72.10	0	16,748	0.00%
2021/12/17	1	72.20	1	73.20	71.80	0	17,353	0.00%
2021/12/16	7	72.90	14	72.64	72.90	-7	18,473	-0.04%
2021/12/15	4	70.90	4	70.38	71.20	0	18,797	0.00%
2021/12/14	3	69.80	3	69.90	69.70	0	19,915	0.00%
2021/12/13	14	71.04	2	72.40	70.80	12	19,967	0.06%
2021/12/10	1	72.00	1	72.60	71.80	0	20,003	0.00%
2021/12/09	3	73.37	3	74.70	71.80	0	20,153	0.00%
2021/12/07	2	71.60	3	72.80	71.40	-1	20,510	0.00%
2021/12/03	3	73.10	0	0.00	73.10	3	21,083	0.01%
2021/12/02	2	74.75	0	0.00	73.40	2	21,248	0.01%
2021/12/01	2	74.40	14	74.16	74.80	-12	21,001	-0.06%
2021/11/30	12	72.20	8	72.81	71.90	4	20,871	0.02%
2021/11/29	0	0.00	2	70.20	70.20	-2	20,898	-0.01%
2021/11/26	3	68.53	0	0.00	68.60	3	21,168	0.01%
2021/11/25	4	71.10	5	71.00	70.60	-1	21,544	0.00%
2021/11/24	0	0.00	2	71.15	71.70	-2	21,825	-0.01%
2021/11/23	3	70.67	0	0.00	69.50	3	22,059	0.01%
2021/11/22	8	71.60	1	71.50	71.20	7	22,250	0.03%
2021/11/19	5	71.92	4	71.83	72.00	1	22,468	0.00%
2021/11/18	7	76.44	3	78.07	74.30	4	22,692	0.02%
2021/11/17	1	76.60	3	76.27	76.60	-2	22,937	-0.01%
2021/11/16	3	75.93	3	76.47	76.10	0	23,234	0.00%
2021/11/15	22	76.10	21	76.18	77.10	1	23,129	0.00%
2021/11/12	8	72.73	12	72.85	72.90	-4	22,814	-0.02%
2021/11/11	3	70.70	13	70.63	70.30	-10	22,494	-0.04%
2021/11/10	2	69.60	0	0.00	69.30	2	22,421	0.01%
2021/11/09	8	71.63	19.4	71.73	71.40	-11.4	22,333	-0.05%
2021/11/08	3	70.30	2	69.55	68.90	1	22,056	0.00%
2021/11/05	4	70.20	2	71.70	69.80	2	22,045	0.01%
2021/11/04	3	71.17	21.5	71.17	70.50	-18.5	21,995	-0.08%
2021/11/03	1	67.70	3	67.60	69.20	-2	21,721	-0.01%
2021/11/02	49	68.30	67	68.77	68.70	-18	21,595	-0.08%
2021/11/01	4	66.68	5	66.32	66.80	-1	21,179	0.00%
2021/10/29	2	66.90	4	66.25	66.40	-2	21,456	-0.01%
2021/10/28	9	66.46	11	66.25	66.10	-2	21,356	-0.01%
2021/10/27	24	66.49	21	66.34	66.50	3	21,276	0.01%
2021/10/26	12	68.02	12	66.23	66.10	0	21,051	0.00%
2021/10/25	6.5	67.12	0	0.00	67.60	6.5	20,900	0.03%
2021/10/22	20	69.38	45	68.83	69.50	-25	20,581	-0.12%
2021/10/21	23	66.04	23	65.22	65.40	0	20,217	0.00%
2021/10/20	1.1	65.69	0	0.00	65.60	1.1	20,230	0.01%
2021/10/19	15	65.65	17	66.36	65.20	-2	20,243	-0.01%
2021/10/18	4	64.38	3	65.00	64.00	1	20,262	0.00%
2021/10/15	2	65.70	0	0.00	65.40	2	20,318	0.01%
2021/10/14	14	65.16	14	63.91	63.60	0	20,393	0.00%
2021/10/13	21.2	64.25	21	65.31	63.50	0.2	20,486	0.00%
2021/10/12	2	66.40	3	66.67	66.50	-1	20,602	0.00%
2021/10/08	8	66.38	10	67.47	67.20	-2	20,877	-0.01%
2021/10/07	1	66.00	3	65.30	66.20	-2	20,748	-0.01%
2021/10/06	54.3	63.08	48	64.31	61.90	6.3	20,929	0.03%
2021/10/05	17	63.56	21	62.33	65.30	-4	21,158	-0.02%
2021/10/04	8	62.49	5	61.96	61.10	3	21,377	0.01%
2021/10/01	7	62.80	17	64.16	62.00	-10	21,852	-0.05%
2021/09/30	10	64.89	3	65.57	65.00	7	22,125	0.03%
2021/09/29	35.5	65.86	3	66.37	64.40	32.5	22,091	0.15%
2021/09/28	34	65.79	3	66.53	68.30	31	21,963	0.14%
2021/09/27	19	67.78	4	68.00	67.80	15	21,377	0.07%
2021/09/24	9	75.06	10	74.63	73.20	-1	20,841	0.00%
2021/09/23	10	76.28	13	76.62	75.20	-3	20,504	-0.01%
2021/09/22	2	72.65	0	0.00	74.00	2	19,655	0.01%
2021/09/17	15	72.70	83.4	72.38	74.00	-68.4	19,780	-0.35%
2021/09/16	2	67.90	2	67.00	68.10	0	19,538	0.00%
2021/09/15	0.3	67.80	1	67.80	67.90	-0.7	20,570	0.00%
2021/09/14	24	66.98	33	66.26	67.10	-9	21,067	-0.04%
2021/09/13	16	68.09	24	68.53	66.80	-8	21,772	-0.04%
2021/09/10	7	70.46	8.2	70.72	71.40	-1.2	22,090	-0.01%
2021/09/09	18	68.09	10.3	67.24	69.00	7.7	22,192	0.03%
2021/09/08	71.2	65.81	3	64.33	63.40	68.2	21,866	0.31%
2021/09/07	7.3	68.48	1	68.30	67.50	6.3	21,743	0.03%
2021/09/06	0	0.00	1	71.30	71.00	-1	21,739	0.00%
2021/09/03	2.2	71.33	3	72.23	72.80	-0.9	22,282	0.00%
2021/09/02	14	72.57	13	73.68	71.80	1	22,925	0.00%
2021/09/01	64	72.98	63	72.97	73.90	1	22,892	0.00%
2021/08/31	19	72.30	19.2	71.43	73.50	-0.2	22,774	0.00%
2021/08/30	81.2	70.04	138	69.45	70.20	-56.9	22,515	-0.25%	大賣/
2021/08/27	87.3	67.85	38	68.95	67.00	49.3	22,888	0.22%
2021/08/26	27.3	71.29	21	72.03	71.00	6.3	22,684	0.03%
2021/08/25	5.2	73.11	15	72.66	73.60	-9.8	22,699	-0.04%
2021/08/24	10	71.49	11	71.67	71.90	-1	22,793	0.00%
2021/08/23	4	68.10	4	68.23	68.40	0	22,466	0.00%
2021/08/20	15	63.73	13.1	64.60	68.30	1.9	21,927	0.01%
2021/08/19	1.1	63.38	0	0.00	62.10	1.1	21,540	0.00%
2021/08/18	22	62.83	27	60.91	64.20	-5	21,563	-0.02%
2021/08/17	0	0.00	5	58.50	58.40	-5	21,806	-0.02%
2021/08/13	2	62.60	5	62.80	63.00	-3	22,091	-0.01%
2021/08/11	3	66.70	5	67.46	66.70	-2	22,430	-0.01%
2021/08/10	3	67.60	3	68.40	67.60	0	22,891	0.00%
2021/08/06	1	72.50	0	0.00	72.00	1	23,356	0.00%
2021/08/05	1.2	72.05	2	72.35	71.60	-0.9	23,597	0.00%
2021/08/04	27	74.01	6.4	75.04	72.90	20.6	23,730	0.09%
2021/08/03	1	73.00	1	73.50	72.80	0	23,608	0.00%
2021/08/02	5.1	72.56	2.1	70.51	72.60	3	23,615	0.01%
2021/07/30	3	72.40	0	0.00	71.50	3	23,555	0.01%
2021/07/29	1	72.20	2	72.75	72.50	-1	23,566	0.00%
2021/07/28	3	72.57	1	72.60	72.20	2	23,539	0.01%
2021/07/27	14.3	73.31	1	75.00	73.00	13.3	23,608	0.06%
2021/07/26	7	75.74	15	74.69	75.80	-8	23,587	-0.03%
2021/07/23	2	74.45	1	74.80	73.70	1	23,536	0.00%
2021/07/22	71	76.41	16.1	76.35	75.60	54.9	23,612	0.23%
2021/07/21	1	74.00	0	0.00	74.00	1	23,653	0.00%
2021/07/20	0.1	74.00	1	73.70	74.90	-0.9	23,966	0.00%
2021/07/19	4	76.78	2	77.10	75.50	2	24,015	0.01%
2021/07/16	0.2	76.10	10	78.30	77.40	-9.8	23,986	-0.04%
2021/07/15	1.1	79.31	21	78.71	77.90	-19.9	23,945	-0.08%
2021/07/14	12	80.23	22	79.98	80.10	-10	23,673	-0.04%
2021/07/13	10	81.06	2	82.75	79.50	8	23,558	0.03%
2021/07/12	8	81.39	7	80.99	80.00	1	23,234	0.00%
2021/07/09	21	78.86	14	76.89	77.10	7	22,821	0.03%
2021/07/08	19	76.21	11	76.45	77.90	8	22,565	0.04%
2021/07/07	7	73.69	14	73.68	71.50	-7	22,038	-0.03%
2021/07/06	2	70.80	0	0.00	70.50	2	21,536	0.01%
2021/07/05	7	70.47	8	70.05	69.00	-1	21,469	0.00%
2021/07/02	5	67.70	5	66.60	67.30	0	21,371	0.00%
2021/07/01	3	66.33	7	66.80	66.90	-4	21,323	-0.02%
2021/06/30	4	67.18	0	0.00	66.90	4	21,245	0.02%
2021/06/29	4	68.12	4	67.45	68.60	0	21,157	0.00%
2021/06/28	14	68.30	12	69.36	68.50	2	20,979	0.01%
2021/06/25	4	69.85	17	69.52	67.50	-13	20,524	-0.06%
2021/06/24	22	66.65	24	66.05	66.60	-2	19,750	-0.01%
2021/06/23	3	63.47	12	64.48	67.30	-9	18,688	-0.05%
2021/06/22	14	63.81	6	64.67	61.20	8	18,167	0.04%
2021/06/21	10	62.80	14	62.74	62.20	-4	17,304	-0.02%
2021/06/17	0	0.00	2	59.20	59.30	-2	16,341	-0.01%
2021/06/16	1	59.30	0	0.00	58.90	1	16,350	0.01%
2021/06/11	6	58.90	20	58.60	58.70	-14	16,170	-0.09%
2021/06/10	1	58.90	22	60.24	61.50	-21	15,582	-0.13%
2021/06/09	3	57.67	3	57.47	57.00	0	14,780	0.00%
2021/06/08	0	0.00	2	57.90	58.00	-2	14,714	-0.01%
2021/06/07	0	0.00	12	55.77	57.10	-12	14,632	-0.08%
2021/06/04	13	55.80	4	57.38	55.60	9	14,561	0.06%
2021/06/03	0	0.00	7	57.40	57.60	-7	14,382	-0.05%
2021/06/02	5	57.20	11	57.30	57.40	-6	15,129	-0.04%
2021/06/01	8	56.60	4	56.55	57.10	4	15,199	0.03%
2021/05/31	1	54.70	3	54.97	55.20	-2	15,227	-0.01%
2021/05/28	0	0.00	6	52.60	53.10	-6	15,469	-0.04%
2021/05/27	0	0.00	1	51.80	52.50	-1	15,987	-0.01%
2021/05/26	0	0.00	6	53.50	53.10	-6	16,018	-0.04%
2021/05/25	0	0.00	2	53.40	53.70	-2	16,292	-0.01%
2021/05/24	1	52.00	1	52.40	52.40	0	16,165	0.00%
2021/05/21	14	51.84	10	51.10	51.00	4	16,101	0.02%
2021/05/20	2	49.15	0	0.00	49.15	2	16,063	0.01%
2021/05/19	0	0.00	2	51.40	50.80	-2	16,355	-0.01%
2021/05/18	0	0.00	2	50.70	50.50	-2	16,269	-0.01%
2021/05/17	0	0.00	12	47.39	48.25	-12	16,002	-0.07%
2021/05/14	1	47.00	1	47.00	45.90	0	15,709	0.00%
2021/05/12	1	46.60	0	0.00	41.85	1	15,261	0.01%
2021/05/11	10	46.90	0	0.00	46.50	10	15,083	0.07%
2021/05/06	2	49.20	0	0.00	48.60	2	15,325	0.01%
2021/05/05	26	47.61	66	49.60	49.45	-40	15,640	-0.26%
2021/05/04	53	49.78	0	0.00	48.60	53	15,717	0.34%
2021/05/03	6	53.32	0	0.00	52.40	6	15,715	0.04%
2021/04/28	9	54.51	5	55.12	54.40	4	15,954	0.03%
2021/04/27	4	56.40	1	55.50	55.20	3	16,104	0.02%
2021/04/26	3	57.33	2	58.55	57.60	1	16,107	0.01%
2021/04/21	4	56.13	12	55.90	55.80	-8	18,548	-0.04%
2021/04/20	0	0.00	1	55.50	55.60	-1	18,986	-0.01%
2021/04/19	1	54.90	0	54.40	55.00	1	19,073	0.01%
2021/04/16	0	0.00	1	54.90	54.50	-1	19,226	-0.01%
2021/04/15	10	53.30	10	52.82	53.30	0	19,540	0.00%
2021/04/14	0	0.00	10	51.00	52.10	-10	20,165	-0.05%
2021/04/13	0	0.00	1	54.50	53.30	-1	20,424	0.00%
2021/04/09	0	0.00	2	55.80	55.60	-2	20,790	-0.01%
2021/04/08	70	56.24	100	56.25	56.30	-30	20,714	-0.14%
2021/04/07	2	55.40	0	0.00	55.20	2	20,671	0.01%
2021/04/06	33	54.87	3	55.20	55.00	30	20,774	0.14%
2021/04/01	0	0.00	33	55.99	55.10	-33	20,871	-0.16%
2021/03/31	5	55.76	2	55.60	56.20	3	20,914	0.01%
2021/03/30	32	54.92	2	55.20	55.20	30	20,906	0.14%
2021/03/29	2	54.80	0	0.00	54.70	2	21,165	0.01%
2021/03/26	0	0.00	28	55.10	55.00	-28	21,781	-0.13%
2021/03/25	66	55.90	70	55.01	54.90	-4	22,481	-0.02%
2021/03/24	5	55.64	5	55.10	55.80	0	23,017	0.00%
2021/03/23	22	55.61	0	0.00	55.20	22	24,177	0.09%
2021/03/22	25	54.32	14	54.50	54.50	11	25,564	0.04%
2021/03/19	15	54.57	6	54.82	54.90	9	26,379	0.03%
2021/03/18	60	55.51	60	55.43	55.40	0	26,682	0.00%
2021/03/17	15	55.19	0	0.00	55.20	15	26,843	0.06%
2021/03/16	45	56.80	46	55.87	56.00	-1	26,959	0.00%
2021/03/15	0	0.00	12	56.53	56.60	-12	27,473	-0.04%
2021/03/12	84	57.29	85	56.82	56.80	-1	28,315	0.00%
2021/03/11	1	56.40	12	56.25	57.20	-11	28,314	-0.04%
2021/03/10	25	55.72	25	56.86	55.80	0	28,369	0.00%
2021/03/09	69	57.14	57	56.10	56.10	12	28,478	0.04%
2021/03/08	15	58.63	33	58.84	58.50	-18	28,130	-0.06%
2021/03/05	2	57.00	7	56.69	57.40	-5	27,418	-0.02%
2021/03/04	21	55.60	38	56.81	55.20	-17	27,432	-0.06%
2021/03/03	5	56.58	5	55.56	56.00	0	27,244	0.00%
2021/03/02	21	56.45	5	56.76	56.90	16	27,361	0.06%
2021/02/26	4	54.33	22	54.76	54.20	-18	27,598	-0.07%
2021/02/25	37	56.66	7	56.97	55.90	30	28,817	0.10%
2021/02/24	16	55.36	26	55.98	56.20	-10	28,672	-0.03%
2021/02/23	33	55.50	55	54.64	54.60	-22	28,567	-0.08%
2021/02/22	13	55.33	7	55.56	55.30	6	29,133	0.02%
2021/02/19	6	56.75	11	56.87	55.20	-5	29,472	-0.02%
2021/02/18	75	55.18	65	54.45	54.70	10	29,370	0.03%
2021/02/17	77	54.32	62	55.20	55.10	15	29,266	0.05%
2021/02/05	2	52.40	4	52.78	52.40	-2	29,022	-0.01%
2021/02/04	55	51.55	55.8	52.62	52.60	-0.8	29,098	0.00%
2021/02/03	30	52.70	31	51.80	51.80	-1	29,153	0.00%
2021/02/02	60	52.15	60	52.00	52.30	0	29,241	0.00%
2021/02/01	100	51.99	96	51.78	51.70	4	29,392	0.01%
2021/01/29	55	55.10	57	52.10	52.10	-2	29,399	-0.01%
2021/01/28	84	53.52	87	54.21	54.00	-3	29,365	-0.01%
2021/01/27	7	54.91	18	54.66	54.30	-11	29,304	-0.04%
2021/01/26	66	52.27	65	52.64	52.60	1	29,082	0.00%
2021/01/25	34	52.59	49	52.10	52.10	-15	29,081	-0.05%
2021/01/22	30	52.11	43	52.43	53.30	-13	29,043	-0.04%
2021/01/21	91	52.30	83	52.02	51.90	8	29,111	0.03%
2021/01/20	40	53.16	5	55.40	51.80	35	29,221	0.12%
2021/01/19	13	54.48	2	55.40	54.90	11	29,169	0.04%
2021/01/18	47	56.33	44	57.99	56.00	3	29,279	0.01%
2021/01/15	20	59.08	5	57.88	57.20	15	28,862	0.05%
2021/01/14	4	59.05	10.6	59.44	58.60	-6.6	28,001	-0.02%
2021/01/13	65	52.97	74	55.68	55.80	-9	27,286	-0.03%
2021/01/11	50	51.21	48	51.33	51.30	2	29,346	0.01%
2021/01/08	2	53.10	2	56.05	52.80	0	29,446	0.00%
2021/01/07	0	0.00	9	55.78	54.80	-9	29,322	-0.03%
2021/01/06	127	53.26	136	54.20	54.40	-9	28,939	-0.03%	大買/大賣/
2021/01/05	0	0.00	22	52.71	52.90	-22	28,551	-0.08%
2021/01/04	14	51.54	5	51.70	51.90	9	28,438	0.03%
2020/12/31	0	0.00	4	50.80	50.50	-4	28,400	-0.01%
2020/12/30	0	0.00	1	50.60	50.90	-1	28,752	0.00%
2020/12/29	3	50.20	1	50.10	50.30	2	28,854	0.01%
2020/12/28	21	50.88	0	0.00	50.60	21	28,837	0.07%
2020/12/25	26	51.07	23	50.90	50.90	3	28,916	0.01%
2020/12/24	5	51.76	4	51.85	51.80	1	29,015	0.00%
2020/12/23	84	52.17	85	51.85	51.70	-1	29,190	0.00%
2020/12/22	106	54.39	113	53.64	51.50	-7	29,768	-0.02%	大買/大賣/
2020/12/21	60	57.00	63	57.38	56.70	-3	29,556	-0.01%
2020/12/18	50	56.09	49	56.40	56.20	1	29,020	0.00%
2020/12/17	12	56.18	22	56.20	55.30	-10	28,672	-0.03%
2020/12/16	4	55.45	34	55.04	56.30	-30	27,633	-0.11%
2020/12/15	18	53.33	4	53.33	51.70	14	26,277	0.05%
2020/12/14	57	52.40	61	52.33	52.30	-4	25,856	-0.02%
2020/12/11	3	50.32	2	50.85	51.30	1	25,771	0.00%
2020/12/10	3	51.00	1	51.30	50.30	2	25,930	0.01%
2020/12/09	96	52.80	120	52.22	52.00	-24	25,920	-0.09%	大賣/
2020/12/08	5	51.84	13	52.53	52.20	-8	25,644	-0.03%
2020/12/07	1	50.10	2	50.00	50.10	-1	25,214	0.00%
2020/12/04	61	50.65	69	49.56	49.50	-8	25,529	-0.03%
2020/12/03	3	49.75	5	49.52	50.80	-2	25,769	-0.01%
2020/12/02	20	49.85	4	50.68	49.75	16	26,120	0.06%
2020/12/01	18	50.43	13	50.78	50.50	5	26,385	0.02%
2020/11/30	3	52.90	5	52.16	51.60	-2	26,717	-0.01%
2020/11/27	60	50.93	63	51.50	51.80	-3	27,004	-0.01%
2020/11/26	16	51.07	6	50.88	50.50	10	27,466	0.04%
2020/11/25	11	50.78	159	50.51	50.20	-148	27,248	-0.54%	大賣/鉅額交易
2020/11/24	5	51.08	10	51.45	51.30	-5	27,467	-0.02%
2020/11/23	5	48.96	1	48.50	48.50	4	27,037	0.01%
2020/11/20	7	47.99	106	48.07	47.95	-99	27,737	-0.36%	大賣/
2020/11/19	43	48.44	54	47.82	47.60	-11	28,676	-0.04%
2020/11/18	12	45.69	27	47.26	47.45	-15	30,627	-0.05%
2020/11/17	49	45.91	46	45.45	45.45	3	31,153	0.01%
2020/11/16	47	44.35	52	44.38	44.35	-5	32,848	-0.02%
2020/11/13	45	43.90	48	44.10	44.10	-3	34,025	-0.01%
2020/11/12	5	44.26	0	0.00	44.45	5	35,252	0.01%
2020/11/11	9	43.69	8	43.65	43.65	1	36,177	0.00%
2020/11/10	106	44.89	64	44.03	44.00	42	38,066	0.11%	大買/
2020/11/09	99	44.42	97	44.72	44.90	2	41,214	0.00%
2020/11/06	80	45.00	90	44.35	44.30	-10	42,827	-0.02%
2020/11/05	0	0.00	1	45.10	44.40	-1	43,410	0.00%
2020/11/04	87	45.30	31	45.16	45.15	56	44,703	0.13%
2020/11/03	1	44.15	5	44.55	44.85	-4	45,064	-0.01%
2020/11/02	6	43.35	6	43.33	43.20	0	45,504	0.00%
2020/10/30	3	44.68	0	0.00	43.95	3	46,417	0.01%
2020/10/29	3	44.73	0	0.00	44.95	3	46,758	0.01%
2020/10/28	11	45.55	15	45.12	44.55	-4	46,990	-0.01%
2020/10/27	6	45.81	11	46.06	45.80	-5	47,118	-0.01%
2020/10/26	20	46.96	0	0.00	46.10	20	47,493	0.04%
2020/10/23	8	47.85	0	0.00	47.60	8	48,034	0.02%
2020/10/22	1	48.25	9	48.68	48.05	-8	48,619	-0.02%
2020/10/21	64	50.81	58	49.19	48.95	6	49,101	0.01%
2020/10/20	30	50.30	40	50.41	51.20	-10	49,549	-0.02%
2020/10/19	30	50.01	36	50.21	50.90	-6	49,388	-0.01%
2020/10/16	11	46.27	10	47.00	46.35	1	48,913	0.00%
2020/10/15	143	46.92	93	45.95	45.95	50	49,896	0.10%	大買/
2020/10/14	31	47.18	1	46.75	47.35	30	51,513	0.06%
2020/10/13	10	45.30	0	0.00	45.40	10	53,410	0.02%
2020/10/12	20	46.11	2	46.60	45.40	18	54,813	0.03%
2020/10/08	0	0.00	1	46.45	46.20	-1	56,601	0.00%
2020/10/07	9	46.82	0	0.00	45.85	9	57,105	0.02%
2020/10/06	7	46.19	2	46.43	46.55	5	58,423	0.01%
2020/10/05	1	45.20	7	45.17	45.35	-6	58,930	-0.01%
2020/09/30	10	44.20	2	43.93	44.60	8	59,080	0.01%
2020/09/29	0	0.00	5	45.45	45.35	-5	59,132	-0.01%
2020/09/28	22	44.30	54	44.75	44.50	-32	59,409	-0.05%
2020/09/25	115	47.26	8	44.84	43.95	107	60,014	0.18%	大買/鉅額交易
2020/09/24	268	46.95	151	46.09	47.00	117	60,188	0.19%	大買/大賣/鉅額交易
2020/09/23	0	0.00	7	46.56	46.30	-7	59,961	-0.01%
2020/09/22	21	47.51	16	47.74	47.30	5	60,325	0.01%
2020/09/21	4	49.15	1	49.20	48.20	3	61,168	0.00%
2020/09/18	1	49.20	9	48.74	49.40	-8	61,286	-0.01%
2020/09/17	13	48.73	31	48.33	48.50	-18	61,454	-0.03%
2020/09/16	6	49.49	14	49.60	49.25	-8	61,484	-0.01%
2020/09/15	15	49.33	5	49.72	49.15	10	61,668	0.02%
2020/09/14	14	49.90	12	49.75	49.60	2	61,621	0.00%
2020/09/11	102	49.04	102	49.93	48.85	0	62,002	0.00%	大買/大賣/
2020/09/10	3	50.18	13	49.80	49.70	-10	63,001	-0.02%
2020/09/09	33	50.90	27	50.85	50.70	6	63,631	0.01%
2020/09/08	23	51.30	15	51.03	50.60	8	63,687	0.01%
2020/09/07	50	54.12	3	52.10	51.80	47	63,840	0.07%
2020/09/04	1	53.70	17	53.45	54.80	-16	63,910	-0.03%
2020/09/03	16	54.56	14	54.88	53.90	2	64,048	0.00%
2020/09/02	8	53.40	15	54.03	53.80	-7	64,353	-0.01%
2020/09/01	5	52.48	3	52.90	53.10	2	64,129	0.00%
2020/08/31	24	52.26	13	51.92	51.40	11	63,696	0.02%
2020/08/28	25	52.44	19	52.67	51.80	6	63,696	0.01%
2020/08/27	41	54.28	49	54.18	55.10	-8	63,450	-0.01%
2020/08/26	9	54.51	23	54.73	53.90	-14	63,286	-0.02%
2020/08/25	26	54.45	19	54.50	54.00	7	62,944	0.01%
2020/08/24	56	57.71	44	58.42	55.20	12	62,792	0.02%
2020/08/21	12	56.22	16	56.48	57.40	-4	61,011	-0.01%
2020/08/20	39	53.35	44	53.50	52.20	-5	62,227	-0.01%
2020/08/19	46	56.88	112	57.37	56.60	-66	61,656	-0.11%	大賣/
2020/08/18	61	54.54	56	54.21	56.20	5	61,108	0.01%
2020/08/17	44	53.94	50	53.47	53.10	-6	60,793	-0.01%
2020/08/14	101	53.25	30	51.74	53.10	71	60,487	0.12%	大買/
2020/08/13	48	50.66	42	50.36	52.20	6	58,936	0.01%
2020/08/12	10	46.43	22	46.25	48.20	-12	56,215	-0.02%
2020/08/11	1	44.00	32	43.92	43.85	-31	55,202	-0.06%
2020/08/10	30	43.45	22	44.90	43.60	8	55,347	0.01%
2020/08/07	2	42.10	9	42.36	42.10	-7	54,708	-0.01%
2020/08/06	101	42.15	81	41.53	41.40	20	55,555	0.04%	大買/
2020/08/05	9	42.49	23	42.38	42.70	-14	55,729	-0.03%
2020/08/04	4	40.45	3	40.85	40.35	1	55,561	0.00%
2020/08/03	10	41.20	4	41.18	41.20	6	55,548	0.01%
2020/07/31	6	40.33	0	0.00	40.30	6	55,641	0.01%
2020/07/30	19	40.81	2	40.70	40.80	17	56,159	0.03%
2020/07/29	18	41.00	4	41.23	40.55	14	56,588	0.02%
2020/07/28	7	42.11	30	42.21	42.50	-23	56,594	-0.04%
2020/07/27	2	42.80	44	43.02	42.15	-42	56,788	-0.07%
2020/07/24	14	41.92	61	42.54	41.55	-47	56,984	-0.08%
2020/07/23	10	43.39	49	43.20	43.75	-39	57,673	-0.07%
2020/07/22	25	42.77	46	42.97	42.30	-21	58,198	-0.04%
2020/07/21	15	42.09	24	42.35	41.80	-9	57,408	-0.02%
2020/07/20	147	39.82	94	39.64	41.90	53	57,098	0.09%	大買/
2020/07/17	76	38.42	99	39.22	38.10	-23	56,222	-0.04%
2020/07/16	28	37.98	66	38.35	38.80	-38	54,977	-0.07%
2020/07/15	17	36.76	58	37.15	36.55	-41	54,307	-0.08%
2020/07/14	9	35.79	15	35.88	35.65	-6	54,106	-0.01%
2020/07/13	18	35.94	21	36.28	36.50	-3	54,451	-0.01%
2020/07/10	26	33.73	10	33.92	33.90	16	54,216	0.03%
2020/07/09	1	34.30	13	34.31	33.65	-12	54,678	-0.02%
2020/07/08	18	33.80	14	33.77	34.20	4	55,282	0.01%
2020/07/07	18	34.03	1	35.15	33.70	17	55,943	0.03%
2020/07/06	30	35.56	24	35.58	35.15	6	56,323	0.01%
2020/07/03	25	34.53	31	34.32	34.50	-6	56,313	-0.01%
2020/07/02	27	33.46	4	33.23	33.20	23	55,775	0.04%
2020/07/01	16	33.99	26	33.70	33.40	-10	56,138	-0.02%
2020/06/30	13	33.79	56	33.87	33.60	-43	57,055	-0.08%
2020/06/29	2	32.03	0	0.00	32.10	2	57,793	0.00%
2020/06/24	9	31.81	20	31.77	32.00	-11	59,076	-0.02%
2020/06/23	35	31.67	4	31.69	31.65	31	60,318	0.05%
2020/06/22	28	32.48	42	32.66	32.05	-14	60,822	-0.02%
2020/06/19	2	33.23	2	33.35	33.30	0	61,315	0.00%
2020/06/18	36	33.24	14	33.24	33.15	22	61,646	0.04%
2020/06/17	28	33.77	6	33.98	33.20	22	61,513	0.04%
2020/06/16	4	33.00	58	33.13	34.25	-54	61,513	-0.09%
2020/06/15	41	31.70	9	31.36	31.15	32	61,691	0.05%
2020/06/12	12	32.75	1	32.65	32.45	11	63,144	0.02%
2020/06/11	18	33.37	16	33.64	33.75	2	64,561	0.00%
2020/06/10	5	33.13	1	32.95	33.10	4	65,914	0.01%
2020/06/09	35	34.80	20	34.49	33.90	15	67,752	0.02%
2020/06/08	4	34.38	8	34.40	33.95	-4	68,454	-0.01%
2020/06/05	12	35.23	2	35.10	35.00	10	70,044	0.01%
2020/06/04	2	35.00	0	0.00	35.00	2	71,378	0.00%
2020/06/03	41	35.28	19	35.01	35.25	22	72,543	0.03%
2020/06/02	19	36.52	13	36.79	36.10	6	73,155	0.01%
2020/06/01	20	37.48	15	37.60	37.80	5	73,512	0.01%
2020/05/29	20	36.90	24	37.18	37.25	-4	74,101	-0.01%
2020/05/28	23	36.71	25.1	37.01	37.00	-2.1	74,253	0.00%
2020/05/27	42	38.24	45	38.49	36.90	-3	73,667	0.00%
2020/05/26	26	35.34	17	35.87	36.45	9	71,644	0.01%
2020/05/25	7	32.62	17	32.63	33.15	-10	70,485	-0.01%
2020/05/22	32	33.79	13	34.29	33.35	19	69,924	0.03%
2020/05/21	15	33.65	32	33.93	33.65	-17	69,183	-0.02%
2020/05/20	1	32.75	8	33.12	32.70	-7	68,662	-0.01%
2020/05/19	2	33.13	0	0.00	33.50	2	68,360	0.00%
2020/05/18	9	32.70	5	32.80	32.30	4	67,883	0.01%
2020/05/15	6	33.43	6.1	33.63	34.10	-0.1	67,270	0.00%
2020/05/14	21	32.98	20	34.01	32.55	1	66,571	0.00%
2020/05/13	34.5	34.12	12	34.15	33.60	22.5	66,131	0.03%
2020/05/12	2	34.10	3	34.28	34.50	-1	65,016	0.00%
2020/05/11	11	34.23	8	34.03	33.25	3	64,952	0.00%
2020/05/08	15	33.21	14	33.29	33.20	1	64,286	0.00%
2020/05/07	1	32.55	15	33.13	33.50	-14	64,040	-0.02%
2020/05/06	34	32.19	23	32.83	32.15	11	63,725	0.02%
2020/05/05	18	33.70	13	33.97	33.00	5	63,131	0.01%
2020/05/04	5	33.00	16	33.06	34.05	-11	62,617	-0.02%
2020/04/30	9	32.84	7	32.62	33.05	2	62,094	0.00%
2020/04/29	12	31.65	6	31.64	32.10	6	61,518	0.01%
2020/04/28	32	32.34	13	32.07	31.25	19	60,935	0.03%
2020/04/27	5	30.02	18	29.66	31.50	-13	59,408	-0.02%
2020/04/24	4	28.70	6	28.51	28.65	-2	58,034	0.00%
2020/04/23	13	28.50	10	28.38	28.50	3	57,913	0.01%
2020/04/22	3	28.10	15	27.83	28.35	-12	57,177	-0.02%
2020/04/21	33	27.28	43	27.59	27.05	-10	56,362	-0.02%
2020/04/20	47	28.15	56	27.71	27.70	-9	55,798	-0.02%
2020/04/17	52	27.86	40	28.21	27.80	12	55,711	0.02%
2020/04/16	74	27.93	91	27.92	28.60	-17	54,579	-0.03%
2020/04/15	71	27.76	45	27.85	27.80	26	54,265	0.05%
2020/04/14	44	27.53	76	27.97	28.75	-32	53,103	-0.06%
2020/04/13	16	26.75	7	26.94	26.80	9	52,502	0.02%
2020/04/10	9	26.32	2	26.13	26.40	7	52,164	0.01%
2020/04/09	35	26.15	26	26.42	25.35	9	51,436	0.02%
2020/04/08	28	26.88	33	26.97	26.50	-5	50,729	-0.01%
2020/04/07	3	28.53	7	28.50	28.35	-4	49,950	-0.01%
2020/04/06	5	27.11	1	26.90	26.90	4	50,020	0.01%
2020/04/01	17	24.61	22	24.67	25.15	-5	49,877	-0.01%
2020/03/31	34	24.73	21	24.76	24.25	13	48,514	0.03%
2020/03/30	16	23.10	19	22.86	23.60	-3	46,687	-0.01%
2020/03/27	17	22.86	24	22.89	23.10	-7	45,112	-0.02%
2020/03/26	40	20.64	52	20.71	21.00	-12	43,532	-0.03%
2020/03/25	21	19.93	16	19.91	20.20	5	42,629	0.01%
2020/03/24	26	18.69	29	18.56	18.85	-3	41,664	-0.01%
2020/03/23	11	16.82	6	16.93	17.75	5	41,110	0.01%
2020/03/20	58	18.31	18	18.34	18.00	40	40,715	0.10%
2020/03/19	35	17.81	23	18.15	17.20	12	39,451	0.03%
2020/03/18	27	19.71	25	20.00	19.10	2	38,401	0.01%
2020/03/17	21	20.48	44	20.68	20.05	-23	36,538	-0.06%
2020/03/16	22	20.95	21	20.39	19.80	1	34,930	0.00%
2020/03/13	82	20.28	40	20.31	21.85	42	33,077	0.13%
2020/03/12	10	20.36	26	20.63	19.90	-16	30,903	-0.05%
2020/03/11	19	22.24	38.2	22.13	22.10	-19.2	29,944	-0.06%
2020/03/10	31	20.10	44	19.73	20.50	-13	27,942	-0.05%
2020/03/09	39	20.34	45	20.20	18.65	-6	26,321	-0.02%
2020/03/06	32	19.63	23.2	19.55	20.10	8.9	24,818	0.04%
2020/03/05	6	18.12	19	18.29	18.50	-13	23,647	-0.05%
2020/03/04	9	17.55	14	17.56	17.75	-5	22,811	-0.02%
2020/03/03	6	16.58	27	16.62	17.05	-21	21,797	-0.10%
2020/03/02	2	14.38	1	14.80	15.50	1	21,006	0.00%
2020/02/27	13	15.13	2	14.98	14.80	11	21,197	0.05%
2020/02/26	3	15.60	4	15.69	15.45	-1	21,767	0.00%
2020/02/25	11	15.69	1	15.65	15.95	10	22,681	0.04%
2020/02/24	1	15.70	1	15.80	15.65	0	23,338	0.00%
2020/02/21	0	0.00	20	16.15	16.10	-20	23,798	-0.08%
2020/02/19	2	15.73	3	15.73	15.70	-1	24,387	0.00%
2020/02/18	1	15.60	1	15.70	15.70	0	24,726	0.00%
2020/02/17	3	15.60	3	15.65	15.55	0	24,570	0.00%
2020/02/14	12	15.61	10	15.70	15.75	2	24,439	0.01%
2020/02/13	18	15.26	29	15.48	15.25	-11	24,131	-0.05%
2020/02/12	8	15.50	14	15.34	15.50	-6	23,954	-0.03%
2020/02/11	11	14.80	10	14.80	14.85	1	23,255	0.00%
2020/02/10	4	14.05	5	14.00	14.40	-1	23,187	0.00%
2020/02/07	7	14.49	17	14.42	14.30	-10	23,024	-0.04%
2020/02/06	1	15.00	2	14.90	14.95	-1	22,816	0.00%
2020/02/05	5	14.67	6	14.50	14.40	-1	22,607	0.00%
2020/02/04	13	14.73	0	0.00	15.00	13	22,350	0.06%
2020/02/03	5	14.32	2	14.15	14.35	3	23,078	0.01%
2020/01/31	12	15.30	1	15.90	15.30	11	22,970	0.05%
2020/01/30	8	16.39	2	16.30	16.20	6	22,697	0.03%
2020/01/17	11	17.60	1	17.65	18.00	10	22,658	0.04%
2020/01/16	27	17.73	16	17.93	17.70	11	22,405	0.05%
2020/01/15	11	18.14	1	18.05	18.10	10	22,242	0.04%
2020/01/14	0	0.00	51	18.17	18.40	-51	22,156	-0.23%
2020/01/13	25	18.00	29	18.38	17.85	-4	21,854	-0.02%
2020/01/10	21	17.85	10	17.67	17.80	11	21,099	0.05%
2020/01/09	2	18.20	28	17.87	18.30	-26	20,514	-0.13%
2020/01/08	15	16.83	2	16.70	17.15	13	19,878	0.07%
2020/01/07	29	17.12	24	17.13	17.05	5	19,780	0.03%
2020/01/06	12	17.17	13	16.86	17.40	-1	19,344	-0.01%
2020/01/03	3	16.83	5	17.09	16.85	-2	18,782	-0.01%
2020/01/02	2	16.70	1	16.80	16.85	1	18,502	0.01%
2019/12/31	5	16.61	2	16.73	16.65	3	18,242	0.02%
2019/12/30	23	16.93	10	17.01	16.80	13	18,122	0.07%
2019/12/27	67	16.63	44	16.61	16.75	23	17,507	0.13%
2019/12/26	0	0.00	2	15.90	16.20	-2	17,016	-0.01%
2019/12/24	4	15.43	2	15.45	15.60	2	17,015	0.01%
2019/12/23	2	15.43	2	15.30	15.30	0	17,047	0.00%
2019/12/20	1	15.50	1	15.80	15.75	0	17,021	0.00%
2019/12/19	1	15.65	1	15.75	15.80	0	17,045	0.00%
2019/12/18	2	15.93	2	15.88	15.75	0	17,159	0.00%
2019/12/17	11	16.39	1	16.55	16.25	10	17,121	0.06%
2019/12/16	0	0.00	5	16.20	16.25	-5	17,244	-0.03%
2019/12/13	4	16.14	3	16.27	15.95	1	17,293	0.01%
2019/12/12	2	16.50	9	16.44	16.30	-7	17,347	-0.04%
2019/12/11	19	16.52	19	16.50	16.50	0	17,921	0.00%
2019/12/10	2	16.18	2	16.20	16.55	0	17,896	0.00%
2019/12/09	1	16.35	2	16.43	16.30	-1	18,240	-0.01%
2019/12/06	4	16.28	25	16.32	16.35	-21	18,132	-0.12%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/04	3	15.55	6	15.58	15.55	-3	18,063	-0.02%
2019/12/03	2	15.40	3	15.65	15.70	-1	18,789	-0.01%
2019/12/02	5	15.10	12	15.19	15.50	-7	19,620	-0.04%
2019/11/29	13	15.85	2	15.83	15.50	11	19,782	0.06%
2019/11/28	3	15.77	3	15.67	15.60	0	20,209	0.00%
2019/11/27	12	15.93	3	16.07	16.10	9	20,992	0.04%
2019/11/26	14	16.28	25	16.14	16.15	-11	21,042	-0.05%
2019/11/25	20	16.55	20	16.65	16.25	0	20,617	0.00%
2019/11/22	28	16.39	22	16.78	16.15	6	19,834	0.03%
2019/11/21	20	16.32	16	16.45	16.55	4	18,704	0.02%
2019/11/20	15	15.69	20	15.71	15.70	-5	17,910	-0.03%
2019/11/19	3	15.45	14	15.45	15.40	-11	17,547	-0.06%
2019/11/18	13	15.11	3	15.28	15.15	10	16,976	0.06%
2019/11/15	6	14.63	8	14.91	14.90	-2	16,709	-0.01%
2019/11/12	0	0.00	1	14.00	14.05	-1	16,615	-0.01%
2019/11/11	2	13.75	1	13.85	13.60	1	16,621	0.01%
2019/11/07	3	14.13	4	14.10	14.15	-1	16,592	-0.01%
2019/11/05	1	14.60	1	14.75	14.70	0	16,498	0.00%
2019/11/04	4	14.66	0	0.00	14.60	4	16,542	0.02%
2019/11/01	3	14.95	1	15.30	14.90	2	16,438	0.01%
2019/10/31	7	15.69	6	15.52	15.35	1	16,321	0.01%
2019/10/30	1	14.95	17	15.04	15.00	-16	15,333	-0.10%
2019/10/29	1	14.45	0	0.00	14.45	1	15,140	0.01%
2019/10/28	8	15.00	14	14.92	14.90	-6	15,233	-0.04%
2019/10/25	0	0.00	3	14.83	14.80	-3	15,513	-0.02%
2019/10/24	1	14.75	1	14.85	14.75	0	15,525	0.00%
2019/10/23	0	0.00	3	14.75	14.70	-3	15,859	-0.02%
2019/10/22	1	14.65	1	14.80	14.55	0	15,876	0.00%
2019/10/21	1	14.75	2	14.73	14.75	-1	15,823	-0.01%
2019/10/16	1	14.45	6	14.39	14.40	-5	16,089	-0.03%
2019/10/15	2	14.60	3	14.65	14.70	-1	16,377	-0.01%
2019/10/09	1	13.60	0	0.00	13.60	1	16,563	0.01%
2019/10/08	0	0.00	4	13.75	13.75	-4	16,613	-0.02%
2019/10/07	10	13.95	0	0.00	13.90	10	16,657	0.06%
2019/10/04	0	0.00	2	14.05	13.90	-2	16,669	-0.01%
2019/10/03	3	14.15	0	0.00	14.10	3	16,608	0.02%
2019/10/01	4	14.13	6	14.05	14.20	-2	16,643	-0.01%
2019/09/27	8	13.73	3	13.65	13.80	5	16,560	0.03%
2019/09/26	4	14.28	0	0.00	14.20	4	16,446	0.02%
2019/09/24	1	14.55	0	0.00	14.55	1	16,485	0.01%
2019/09/23	1	14.80	1	14.95	14.80	0	16,398	0.00%
2019/09/20	2	14.58	0	0.00	14.70	2	16,339	0.01%
2019/09/19	5	14.82	4	14.80	14.50	1	16,310	0.01%
2019/09/18	0	0.00	14	14.93	14.85	-14	16,202	-0.09%
2019/09/17	5	14.90	15	15.03	15.00	-10	16,088	-0.06%
2019/09/16	17	15.16	13	15.38	15.10	4	15,838	0.03%
2019/09/12	1	15.00	0	0.00	15.05	1	15,112	0.01%
2019/09/11	9	14.91	5	15.03	15.20	4	14,883	0.03%
2019/09/10	0	0.00	34	14.44	14.55	-34	14,308	-0.24%
2019/09/09	6	14.60	0	0.00	14.55	6	14,145	0.04%
2019/09/06	0	0.00	21	14.59	14.55	-21	13,956	-0.15%
2019/09/05	17	14.84	17	14.91	14.75	0	13,659	0.00%
2019/09/04	20	15.08	10	15.08	15.10	10	13,004	0.08%
2019/09/03	2	14.40	0	0.00	14.45	2	12,321	0.02%
2019/09/02	39	14.58	25	14.52	14.80	14	11,884	0.12%
2019/08/30	24	14.30	8	14.23	14.45	16	11,134	0.14%
2019/08/29	2	13.25	2	13.45	13.45	0	10,088	0.00%
2019/08/28	0	0.00	1	13.00	12.90	-1	9,654	-0.01%
2019/08/27	8	12.85	10	13.03	12.85	-2	9,632	-0.02%
2019/08/26	5	12.60	0	0.00	12.75	5	9,601	0.05%
2019/08/22	2	13.45	9	13.40	13.50	-7	9,474	-0.07%
2019/08/21	0	0.00	1	13.15	13.15	-1	9,142	-0.01%
2019/08/16	0	0.00	5	12.85	12.80	-5	8,950	-0.06%
2019/08/15	7	12.63	6	12.83	12.90	1	8,846	0.01%
2019/08/14	0	0.00	2	12.60	12.35	-2	8,724	-0.02%
2019/08/12	0	0.00	10	12.75	12.50	-10	8,864	-0.11%
2019/08/08	10	12.60	6	12.55	12.70	4	8,897	0.04%
2019/08/07	1	12.15	2	12.18	12.10	-1	8,873	-0.01%
2019/08/06	1	11.95	1	12.05	12.30	0	8,854	0.00%
2019/08/05	4	12.04	0	0.00	11.95	4	8,779	0.05%
2019/08/02	16	12.55	1	12.75	12.25	15	8,777	0.17%
2019/08/01	2	13.05	0	0.00	13.05	2	8,634	0.02%
2019/07/31	1	13.20	0	0.00	13.45	1	8,513	0.01%
2019/07/30	5	13.60	5	13.90	13.40	0	8,395	0.00%
2019/07/29	7	13.90	8	14.11	13.85	-1	8,132	-0.01%
2019/07/25	2	13.58	32	13.53	13.40	-30	7,599	-0.39%
2019/07/24	29	12.98	0	0.00	12.95	29	7,238	0.40%
2019/07/23	3	13.25	10	13.30	13.25	-7	7,257	-0.10%
2019/07/22	10	13.23	9	13.39	13.60	1	7,202	0.01%
2019/07/19	6	13.09	10	13.25	13.05	-4	7,063	-0.06%
2019/07/18	8	13.23	10	13.43	13.05	-2	7,084	-0.03%
2019/07/17	0	0.00	21	13.13	13.30	-21	7,012	-0.30%
2019/07/16	0	0.00	8	12.86	12.90	-8	6,618	-0.12%
2019/07/15	0	0.00	18	12.61	12.65	-18	6,514	-0.28%
2019/07/12	0	0.00	50	12.33	12.15	-50	6,223	-0.80%
2019/07/10	50	12.05	0	0.00	12.05	50	6,394	0.78%
2019/07/05	1	12.20	0	0.00	12.05	1	6,889	0.01%
2019/07/03	0	0.00	1	11.85	11.80	-1	7,866	-0.01%
2019/07/01	1	12.00	1	12.00	11.95	0	8,852	0.00%
2019/06/26	2	11.55	0	0.00	11.50	2	8,869	0.02%
2019/06/25	5	11.80	2	12.28	11.80	3	8,900	0.03%
2019/06/21	7	11.85	0	0.00	11.85	7	8,900	0.08%
2019/06/19	0	0.00	2	11.78	11.85	-2	9,136	-0.02%
2019/06/18	0	0.00	11	11.40	11.40	-11	9,141	-0.12%
2019/06/17	6	11.51	0	0.00	11.50	6	9,669	0.06%
2019/06/13	13	11.76	4	11.80	11.75	9	9,785	0.09%
2019/06/12	12	11.63	8	11.69	11.65	4	9,772	0.04%
2019/06/11	0	0.00	6	11.82	11.90	-6	9,632	-0.06%
2019/06/10	1	10.85	1	10.85	10.85	0	9,393	0.00%
2019/06/05	1	10.95	0	0.00	10.90	1	9,494	0.01%
2019/05/27	2	10.85	2	10.80	10.70	0	9,963	0.00%
2019/05/24	0	0.00	3	10.88	10.75	-3	10,045	-0.03%
2019/05/23	5	10.85	1	11.05	10.80	4	10,078	0.04%
2019/05/22	2	11.15	1	11.15	11.25	1	10,184	0.01%
2019/05/21	4	10.74	1	10.95	11.10	3	10,370	0.03%
2019/05/20	0	0.00	2	11.10	11.10	-2	10,623	-0.02%
2019/05/17	2	11.93	2	12.13	11.90	0	10,694	0.00%
2019/05/16	0	0.00	1	12.00	11.75	-1	10,831	-0.01%
2019/05/15	2	11.70	2	12.05	12.15	0	11,275	0.00%
2019/05/14	3	11.08	7	11.27	11.50	-4	11,395	-0.04%
2019/05/13	0	0.00	30	11.67	11.40	-30	11,535	-0.26%
2019/05/10	1	12.00	70	11.74	11.75	-69	11,519	-0.60%
2019/05/09	3	12.22	3	12.38	12.10	0	11,449	0.00%
2019/05/08	6	12.57	3	12.52	12.70	3	11,407	0.03%
2019/05/02	0	0.00	2	12.95	12.95	-2	11,512	-0.02%
2019/04/30	2	12.30	0	0.00	12.50	2	11,828	0.02%
2019/04/29	9	12.64	0	0.00	12.50	9	11,953	0.08%
2019/04/26	0	0.00	4	13.18	13.15	-4	11,857	-0.03%
2019/04/24	6	13.33	0	0.00	13.25	6	12,252	0.05%
2019/04/23	0	0.00	12	13.55	13.50	-12	12,744	-0.09%
2019/04/22	5	13.70	5	13.90	13.75	0	12,720	0.00%
2019/04/19	7	13.69	0	0.00	13.65	7	12,811	0.05%
2019/04/18	19	13.68	5	14.00	13.55	14	13,033	0.11%
2019/04/17	24	14.13	16	14.28	13.95	8	13,250	0.06%
2019/04/16	4	14.23	17	14.24	14.20	-13	13,785	-0.09%
2019/04/15	5	14.00	8	14.13	14.00	-3	14,559	-0.02%
2019/04/12	13	14.21	8	14.01	13.90	5	14,618	0.03%
2019/04/11	15	14.40	1	14.15	14.15	14	14,573	0.10%
2019/04/09	166	15.96	104	15.38	14.80	62	14,352	0.43%	大買/大賣/
2019/04/08	0	0.00	12	14.94	15.30	-12	13,921	-0.09%
2019/04/03	52	14.00	6	14.01	13.95	46	13,527	0.34%
2019/04/02	2	13.35	0	0.00	13.30	2	13,461	0.01%
2019/04/01	10	13.45	10	13.45	13.40	0	13,529	0.00%
2019/03/29	0	0.00	1	13.25	13.25	-1	13,551	-0.01%
2019/03/28	11	13.16	0	0.00	13.05	11	13,781	0.08%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/22	3	14.17	1	14.10	14.10	2	13,772	0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	10	14.45	16	14.35	14.30	-6	13,962	-0.04%
2019/03/19	1	13.85	1	13.95	13.80	0	13,686	0.00%
2019/03/18	3	14.00	3	13.88	13.85	0	14,141	0.00%
2019/03/15	0	0.00	3	13.75	13.75	-3	15,426	-0.02%
2019/03/14	4	13.53	2	13.50	13.45	2	15,854	0.01%
2019/03/13	1	13.50	0	0.00	13.40	1	16,657	0.01%
2019/03/12	2	13.65	1	13.65	13.50	1	16,897	0.01%
2019/03/08	5	13.61	2	13.60	13.60	3	17,402	0.02%
2019/03/07	1	13.80	3	14.05	13.70	-2	17,504	-0.01%
2019/03/06	3	14.15	0	0.00	14.05	3	17,767	0.02%
2019/03/05	0	0.00	3	14.15	14.00	-3	17,887	-0.02%
2019/03/04	3	13.85	0	0.00	14.20	3	17,941	0.02%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	3	14.30	4	14.30	14.00	-1	18,108	-0.01%
2019/02/25	1	14.20	2	14.05	14.10	-1	18,196	-0.01%
2019/02/21	2	13.93	1	14.20	14.00	1	18,374	0.01%
2019/02/20	2	14.35	3	14.53	14.20	-1	18,544	-0.01%
2019/02/19	0	0.00	9	14.61	14.40	-9	18,906	-0.05%
2019/02/15	0	0.00	2	14.55	14.10	-2	19,524	-0.01%
2019/02/14	0	0.00	6	14.31	14.10	-6	19,259	-0.03%
2019/02/13	0	0.00	2	14.15	13.65	-2	18,769	-0.01%
2019/02/12	5	13.69	14	13.80	13.90	-9	18,572	-0.05%
2019/02/11	2	13.40	4	13.25	13.40	-2	18,485	-0.01%
2019/01/30	2	13.25	0	0.00	13.25	2	18,532	0.01%
2019/01/29	2	13.30	4	13.28	13.25	-2	18,576	-0.01%
2019/01/28	6	13.32	6	13.30	13.25	0	18,595	0.00%
2019/01/25	3	13.25	0	0.00	13.15	3	18,707	0.02%
2019/01/24	2	13.35	7	13.34	13.25	-5	18,874	-0.03%
2019/01/23	12	13.02	2	13.15	13.35	10	18,954	0.05%
2019/01/22	16	13.20	0	0.00	13.10	16	19,032	0.08%
2019/01/21	4	14.10	14	14.06	13.90	-10	18,660	-0.05%
2019/01/18	2	13.80	2	13.80	13.90	0	18,513	0.00%
2019/01/17	4	13.98	4	14.03	13.75	0	18,514	0.00%
2019/01/16	5	13.75	3	13.93	13.90	2	18,396	0.01%
2019/01/15	9	13.97	11	14.23	13.65	-2	18,118	-0.01%
2019/01/14	2	13.20	0	0.00	13.45	2	17,558	0.01%
2019/01/11	2	13.33	0	0.00	13.35	2	17,517	0.01%
2019/01/10	9	13.73	0	0.00	13.45	9	17,403	0.05%
2019/01/09	6	14.10	3	14.23	14.00	3	17,156	0.02%
2019/01/08	11	14.44	5	14.44	14.55	6	16,910	0.04%
2019/01/07	6	13.82	18	13.86	14.40	-12	16,250	-0.07%
2019/01/04	0	0.00	1	13.20	13.10	-1	15,488	-0.01%
2019/01/03	1	13.45	5	13.39	13.45	-4	15,492	-0.03%
2019/01/02	1	13.20	0	0.00	13.15	1	15,392	0.01%
2018/12/27	8	13.48	14	13.57	13.05	-6	15,497	-0.04%
2018/12/26	2	13.35	2	13.53	13.25	0	15,310	0.00%
2018/12/25	1	13.00	12	13.27	13.50	-11	15,415	-0.07%
2018/12/24	4	13.33	1	13.55	13.15	3	15,171	0.02%
2018/12/22	7	13.21	6	13.35	13.25	1	15,044	0.01%
2018/12/21	2	12.95	7	12.85	13.20	-5	14,973	-0.03%
2018/12/20	6	12.48	7	12.63	12.60	-1	14,911	-0.01%
2018/12/19	3	12.30	0	0.00	12.30	3	14,834	0.02%
2018/12/18	2	12.45	1	12.40	12.45	1	14,981	0.01%
2018/12/17	4	12.58	8	12.43	12.30	-4	15,113	-0.03%
2018/12/14	16	12.07	12	12.43	12.60	4	15,534	0.03%
2018/12/13	7	12.35	0	0.00	12.25	7	15,407	0.05%
2018/12/12	1	13.00	0	0.00	12.90	1	15,294	0.01%
2018/12/11	3	12.95	9	13.10	12.90	-6	15,285	-0.04%
2018/12/10	16	13.79	9	13.77	13.60	7	15,357	0.05%
2018/12/07	2	13.15	11.1	13.32	13.75	-9.1	14,342	-0.06%
2018/12/06	11	13.73	11	13.87	12.50	0	14,332	0.00%
2018/12/04	5	13.15	11	13.14	13.20	-6	14,467	-0.04%
2018/12/03	5	12.85	11	12.91	12.85	-6	14,798	-0.04%
2018/11/30	1	12.30	0	0.00	12.30	1	15,372	0.01%
2018/11/29	6	12.43	0	0.00	12.10	6	16,645	0.04%
2018/11/28	3	12.80	10	12.82	12.80	-7	16,412	-0.04%
2018/11/27	0	0.00	3	12.75	12.90	-3	16,444	-0.02%
2018/11/26	3	12.60	0	0.00	12.55	3	16,484	0.02%
2018/11/23	7	12.46	1	12.45	12.40	6	16,524	0.04%
2018/11/20	2	12.80	0	0.00	12.95	2	16,511	0.01%
2018/11/19	4	13.35	8	13.21	13.15	-4	16,536	-0.02%
2018/11/16	12	12.98	9	13.20	13.00	3	16,487	0.02%
2018/11/15	2	12.28	13	12.36	12.50	-11	16,133	-0.07%
2018/11/14	0	0.00	5	11.56	11.85	-5	16,585	-0.03%
2018/11/08	1	10.85	1	10.80	10.50	0	20,407	0.00%
2018/11/07	0	0.00	1	10.55	10.60	-1	20,800	0.00%
2018/11/06	0	0.00	20	10.40	10.15	-20	20,844	-0.10%
2018/11/02	5	10.40	3	10.25	10.30	2	20,935	0.01%
2018/11/01	6	10.63	3	10.65	10.65	3	20,773	0.01%
2018/10/31	2	10.15	4	10.06	10.20	-2	20,560	-0.01%
2018/10/30	3	9.91	3	9.87	9.86	0	20,460	0.00%
2018/10/29	1	9.15	0	0.00	9.10	1	20,271	0.00%
2018/10/26	2	9.26	0	0.00	9.23	2	20,228	0.01%
2018/10/24	0	0.00	2	10.00	10.05	-2	20,069	-0.01%
2018/10/22	1	10.10	5	10.21	10.25	-4	19,977	-0.02%
2018/10/19	2	9.95	0	0.00	10.00	2	19,919	0.01%
2018/10/16	2	10.63	0	0.00	10.45	2	19,689	0.01%
2018/10/12	0	0.00	2	10.30	10.40	-2	19,446	-0.01%
2018/10/11	1	9.88	0	0.00	9.77	1	19,307	0.01%
2018/10/08	0	0.00	1	11.10	11.15	-1	19,037	-0.01%
2018/10/05	2	11.10	13	10.92	11.05	-11	18,940	-0.06%
2018/10/03	31	11.61	3	11.67	11.45	28	18,707	0.15%
2018/10/02	0	0.00	2	12.20	12.20	-2	18,322	-0.01%
2018/09/27	0	0.00	5	12.45	12.30	-5	18,060	-0.03%
2018/09/25	1	12.40	4	12.18	12.55	-3	17,762	-0.02%
2018/09/21	6	12.65	3	12.62	12.45	3	17,549	0.02%
2018/09/20	14	12.27	34	12.39	12.25	-20	17,320	-0.12%
2018/09/19	31	13.39	0	0.00	13.05	31	16,795	0.18%
2018/09/18	5	13.42	3	13.25	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	2	13.73	1	14.00	14.00	1	16,153	0.01%
2018/09/13	2	13.00	2	13.00	13.20	0	15,673	0.00%
2018/09/12	10	12.98	20	13.31	13.20	-10	15,263	-0.07%
2018/09/11	11	13.76	5	13.50	13.90	6	14,759	0.04%
2018/09/10	7	13.17	10	13.10	13.05	-3	14,108	-0.02%
2018/09/07	4	14.76	13	14.50	14.45	-9	13,489	-0.07%
2018/09/06	28	14.99	3	15.05	14.70	25	12,912	0.19%
2018/09/05	55	15.68	63	15.70	15.10	-8	12,083	-0.07%
2018/09/04	0	0.00	13	15.40	16.05	-13	10,813	-0.12%
2018/09/03	3	16.02	33	16.18	15.65	-30	10,756	-0.28%
2018/08/31	30	16.31	1	16.35	16.70	29	10,728	0.27%
2018/08/30	0	0.00	5	16.10	16.00	-5	10,548	-0.05%
2018/08/29	11	16.16	1	15.60	16.10	10	10,415	0.10%
2018/08/28	1	15.30	1	15.30	15.20	0	10,336	0.00%
2018/08/27	11	15.11	11	14.72	15.10	0	10,217	0.00%
2018/08/24	23	15.64	4	15.48	15.05	19	10,035	0.19%
2018/08/23	43	15.67	7	15.51	16.00	36	9,818	0.37%
2018/08/22	2	14.85	11	14.95	15.05	-9	9,524	-0.09%
2018/08/21	33	15.06	28	14.90	15.30	5	9,321	0.05%
2018/08/20	35	14.16	25	14.21	14.20	10	7,900	0.13%
2018/08/17	15	13.94	27	14.01	14.30	-12	6,493	-0.18%
2018/08/16	7	12.42	22	12.79	13.00	-15	5,438	-0.28%
2018/08/15	10	11.96	23	12.06	12.20	-13	4,606	-0.28%
2018/08/14	0	0.00	19	11.02	11.25	-19	3,657	-0.52%
2018/08/10	0	0.00	5	10.25	10.45	-5	3,020	-0.17%
2018/06/22	0	0.00	20	9.94	10.05	-20	2,749	-0.73%
2018/06/21	0	0.00	1	10.05	10.05	-1	2,644	-0.04%
2018/06/13	10	10.45	0	0.00	10.25	10	2,509	0.40%
2018/06/12	10	10.65	0	0.00	10.60	10	2,438	0.41%
2018/06/11	0	0.00	0.1	10.30	10.40	-0.1	2,359	0.00%
2018/06/08	10	10.30	0	0.00	10.10	10	2,261	0.44%
2018/06/07	20	9.95	0	0.00	9.91	20	2,190	0.91%
2018/05/23	0	0.00	5	9.15	9.12	-5	1,879	-0.27%
2018/05/18	0	0.00	5	9.10	9.03	-5	1,890	-0.26%
2018/05/15	5	9.44	0	0.00	9.21	5	1,960	0.26%
2018/05/08	1	9.53	0	0.00	9.50	1	2,023	0.05%
2018/03/22	0	0.00	3	9.73	9.62	-3	3,593	-0.08%
2018/03/13	1	9.90	0	0.00	9.85	1	3,952	0.03%
2018/02/22	5	9.38	0	0.00	9.38	5	4,810	0.10%
2018/02/12	5	9.06	0	0.00	9.06	5	4,960	0.10%
2018/02/05	0	10.10	0	0.00	10.00	0	5,214	0.00%
2018/01/31	0	0.00	7	10.30	10.25	-7	5,500	-0.13%
2018/01/22	5	10.20	0	0.00	10.20	5	6,673	0.07%
2018/01/18	5	10.35	0	0.00	10.35	5	6,762	0.07%
2018/01/16	1	10.60	1	10.55	10.55	0	6,963	0.00%
2018/01/11	2	10.58	1	10.45	10.45	1	6,785	0.01%
2018/01/05	0	0.00	10	10.65	10.75	-10	6,339	-0.16%
2018/01/03	0	0.00	11	10.60	10.60	-11	6,260	-0.18%