金像電 (2368)-土銀券商分點個股進出

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
198.0
漲跌
▲5.5
漲幅
+2.86%
成交量
5,848張
產業
上市電子零組件類股
1487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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/26	1	196.00	1	191.50	192.50	0	9,791	0.00%
2024/04/25	1	190.00	0	0.00	187.00	1	9,799	0.01%
2024/04/24	11	194.95	2	196.50	196.50	9	9,812	0.09%
2024/04/23	1	185.00	0	0.00	188.00	1	9,758	0.01%
2024/04/22	27	187.39	2	183.50	182.00	25	9,666	0.26%
2024/04/19	5	199.50	2	196.00	196.00	3	9,531	0.03%
2024/04/18	1	206.00	2	203.25	205.00	-1	9,488	-0.01%
2024/04/17	2	203.00	0	0.00	201.50	2	9,472	0.02%
2024/04/16	13.2	201.04	0	0.00	201.50	13.2	9,455	0.14%
2024/04/15	4	213.75	0	0.00	212.50	4	9,443	0.04%
2024/04/09	3	237.50	3	238.17	237.00	0	9,352	0.00%
2024/04/08	1.2	248.50	2	244.00	242.50	-0.8	9,345	-0.01%
2024/04/03	0	0.00	2	238.25	241.00	-2	9,259	-0.02%
2024/04/02	2.1	234.53	1	240.50	234.00	1.1	9,240	0.01%
2024/03/29	0	0.00	2	247.75	245.50	-2	9,152	-0.02%
2024/03/27	2	250.00	1	251.00	251.00	1	9,052	0.01%
2024/03/26	0	0.00	1	245.00	242.00	-1	8,927	-0.01%
2024/03/25	5	250.90	2	250.00	247.50	3	8,912	0.03%
2024/03/22	1	247.50	7	243.29	247.50	-6	8,866	-0.07%
2024/03/21	1	236.00	4.2	234.76	233.50	-3.2	8,668	-0.04%
2024/03/19	3	235.33	1	239.50	229.50	2	8,751	0.02%
2024/03/18	5	237.30	0	0.00	238.00	5	8,684	0.06%
2024/03/15	7	229.29	8	229.38	232.50	-1	8,689	-0.01%
2024/03/14	2	221.25	7	223.07	220.50	-5	8,659	-0.06%
2024/03/13	2	230.50	3	233.00	229.00	-1	8,739	-0.01%
2024/03/12	7	239.93	5	241.00	242.50	2	8,651	0.02%
2024/03/11	2	252.50	2	254.25	248.00	0	8,593	0.00%
2024/03/08	1	258.50	3	249.17	249.50	-2	8,641	-0.02%
2024/03/07	6	256.92	3	256.33	252.50	3	8,595	0.03%
2024/03/06	0	0.00	22	269.68	274.50	-22	8,335	-0.26%
2024/03/05	3	265.00	96	264.07	265.50	-93	8,341	-1.11%
2024/03/04	0	0.00	27	263.46	259.00	-27	8,359	-0.32%
2024/03/01	3	264.67	3	263.00	261.50	0	8,322	0.00%
2024/02/29	0	0.00	1.7	254.47	257.00	-1.7	8,274	-0.02%
2024/02/27	3.3	250.91	2	252.25	252.50	1.3	8,255	0.02%
2024/02/26	0.1	262.00	0	0.00	261.50	0.1	8,170	0.00%
2024/02/23	1	262.00	37	263.36	262.00	-36	8,128	-0.44%
2024/02/22	5	260.10	14	263.14	255.50	-9	8,003	-0.11%
2024/02/21	10	261.50	3	256.67	259.50	7	7,836	0.09%
2024/02/20	9	257.06	3	259.00	261.50	6	7,793	0.08%
2024/02/19	9	267.94	5	277.10	265.00	4	7,781	0.05%
2024/02/16	12	272.83	7	273.71	275.00	5	7,674	0.07%
2024/02/15	1	267.00	8.3	271.80	273.00	-7.3	7,656	-0.10%
2024/02/05	5	247.90	1	246.00	248.50	4	7,528	0.05%
2024/02/02	2	246.00	2	239.50	241.00	0	7,755	0.00%
2024/02/01	2	230.75	0	0.00	231.50	2	7,649	0.03%
2024/01/30	0	0.00	1	227.00	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	3	219.00	224.50	-3	7,520	-0.04%
2024/01/26	3	218.00	0	0.00	216.50	3	7,612	0.04%
2024/01/25	0	0.00	4	221.00	222.50	-4	7,651	-0.05%
2024/01/22	4	221.25	4	219.25	222.00	0	7,580	0.00%
2024/01/19	0	0.00	2	203.25	204.00	-2	7,423	-0.03%
2024/01/18	2.1	199.71	0	0.00	200.50	2.1	7,433	0.03%
2024/01/17	1	210.00	0	0.00	210.50	1	7,369	0.01%
2024/01/15	2	216.00	8	213.63	216.00	-6	7,379	-0.08%
2024/01/11	0	0.00	4	202.63	206.00	-4	7,457	-0.05%
2024/01/10	0	0.00	2	198.50	200.00	-2	7,509	-0.03%
2024/01/09	17	200.62	0	0.00	195.50	17	7,541	0.23%
2024/01/08	14	206.54	2	204.00	204.50	12	7,519	0.16%
2024/01/05	4	206.13	1	209.00	205.50	3	7,562	0.04%
2024/01/02	0	0.00	3	219.00	218.00	-3	7,643	-0.04%
2023/12/26	3	212.00	0	0.00	215.50	3	8,392	0.04%
2023/12/22	0	0.00	4.1	216.40	217.00	-4.1	8,705	-0.05%
2023/12/21	11	209.45	1	210.50	210.50	10	8,828	0.11%
2023/12/18	2	215.25	0	0.00	216.00	2	9,215	0.02%
2023/12/15	1	216.00	1	216.50	215.50	0	9,288	0.00%
2023/12/14	5	219.80	0	0.00	220.00	5	9,289	0.05%
2023/12/13	0	0.00	4.1	224.48	223.50	-4.1	9,307	-0.04%
2023/12/12	4	218.75	1	223.50	219.50	3	9,358	0.03%
2023/12/11	19	224.18	2	223.50	220.50	17	9,350	0.18%
2023/12/08	0	0.00	4.1	236.97	238.00	-4.1	9,317	-0.04%
2023/12/07	3	225.00	3	230.00	224.50	0	9,137	0.00%
2023/12/06	1	223.83	1	221.00	223.50	0	9,168	0.00%
2023/12/04	1	224.00	0	0.00	224.00	1	9,137	0.01%
2023/12/01	0	0.00	0.1	228.00	229.50	-0.1	9,393	0.00%
2023/11/30	0	0.00	1	230.50	228.00	-1	9,479	-0.01%
2023/11/28	1	215.50	1	216.50	217.50	0	9,624	0.00%
2023/11/22	1	221.50	0	0.00	221.00	1	10,095	0.01%
2023/11/21	4	227.00	3	225.00	225.00	1	10,258	0.01%
2023/11/20	3	223.67	0	0.00	223.50	3	10,564	0.03%
2023/11/17	0	0.00	0.1	221.49	221.50	-0.1	10,825	0.00%
2023/11/16	0	0.00	1	223.00	220.50	-1	10,939	-0.01%
2023/11/15	2	229.00	2	231.00	229.00	0	10,990	0.00%
2023/11/14	0	0.00	8.2	229.72	232.00	-8.2	11,656	-0.07%
2023/11/13	2	221.25	3	218.33	217.00	-1	12,092	-0.01%
2023/11/10	4	222.00	8.1	222.37	220.50	-4.1	12,229	-0.03%
2023/11/09	0	0.00	1.6	212.94	215.00	-1.6	12,137	-0.01%
2023/11/08	1	207.50	3	206.50	209.00	-2	12,248	-0.02%
2023/11/07	3	199.17	3	200.17	200.00	0	12,491	0.00%
2023/11/06	4	196.38	5	196.70	197.50	-1	12,660	-0.01%
2023/11/03	0	0.00	3	191.00	189.00	-3	12,868	-0.02%
2023/11/02	1	182.50	1	185.00	184.00	0	12,928	0.00%
2023/10/31	1.2	176.67	0	0.00	176.00	1.2	13,190	0.01%
2023/10/27	0.2	186.79	1	187.50	186.50	-0.8	13,444	-0.01%
2023/10/26	14.2	190.37	1	192.50	187.00	13.2	13,636	0.10%
2023/10/25	3	200.00	1	202.00	200.50	2	13,652	0.01%
2023/10/24	1	199.00	1	199.50	201.50	0	13,863	0.00%
2023/10/23	4	191.38	0	0.00	192.50	4	13,959	0.03%
2023/10/20	6.1	191.73	1	193.50	192.50	5.1	14,232	0.04%
2023/10/19	5	196.60	1	200.00	197.50	4	14,457	0.03%
2023/10/18	4	201.25	1	202.00	198.50	3	14,624	0.02%
2023/10/17	6	212.25	1	211.00	207.50	5	14,675	0.03%
2023/10/16	11	214.59	1	214.00	215.00	10	14,732	0.07%
2023/10/13	4	219.38	0	0.00	223.00	4	14,818	0.03%
2023/10/12	0	0.00	1	224.00	223.50	-1	14,832	-0.01%
2023/10/11	1	218.00	0	0.00	218.00	1	14,997	0.01%
2023/10/06	4	221.13	1	226.50	221.00	3	15,293	0.02%
2023/10/05	3	220.67	2	221.50	222.50	1	15,490	0.01%
2023/10/04	2	213.00	1	215.00	221.00	1	15,730	0.01%
2023/10/03	1	219.00	0	0.00	219.00	1	15,759	0.01%
2023/10/02	8	218.38	2.2	225.57	215.50	5.9	15,638	0.04%
2023/09/28	0	0.00	2	221.00	219.50	-2	15,485	-0.01%
2023/09/27	2	210.50	0	0.00	211.50	2	15,348	0.01%
2023/09/26	5	206.40	0	0.00	204.00	5	15,546	0.03%
2023/09/25	3	213.50	11	215.67	211.00	-8	15,739	-0.05%
2023/09/22	7	194.50	3	195.33	201.00	4	15,794	0.03%
2023/09/21	5	189.20	0	0.00	195.00	5	15,813	0.03%
2023/09/20	1	194.00	2.1	194.73	193.50	-1.1	15,888	-0.01%
2023/09/19	5	191.20	0	0.00	190.00	5	15,919	0.03%
2023/09/18	18.2	195.02	1	191.00	193.00	17.2	15,947	0.11%
2023/09/15	1	199.00	0	0.00	203.50	1	15,915	0.01%
2023/09/13	10	196.00	1	191.50	194.00	9	16,324	0.06%
2023/09/12	2	200.00	0	202.33	200.00	2	16,419	0.01%
2023/09/11	12	201.83	0	0.00	199.00	12	16,718	0.07%
2023/09/08	6	207.33	1	209.00	208.50	5	16,660	0.03%
2023/09/07	8.1	212.11	0	0.00	209.50	8.1	16,783	0.05%
2023/09/06	2	217.50	5	217.60	216.50	-3	16,895	-0.02%
2023/09/05	1	205.04	4	207.50	208.00	-3	16,863	-0.02%
2023/09/04	0	203.50	0	203.00	206.00	0	16,963	0.00%
2023/09/01	22	207.34	1	201.00	201.00	21	17,167	0.12%
2023/08/31	2	207.50	2	211.50	215.50	0	17,119	0.00%
2023/08/29	2	205.75	3	202.17	201.00	-1	17,494	-0.01%
2023/08/28	2	202.00	0	0.00	202.00	2	17,497	0.01%
2023/08/25	6	209.25	4	207.63	207.00	2	17,578	0.01%
2023/08/24	8	219.38	5	220.80	216.50	3	17,675	0.02%
2023/08/23	1	212.00	0	208.50	209.00	1	17,478	0.01%
2023/08/22	2	203.50	1	201.50	201.50	1	17,694	0.01%
2023/08/21	0	0.00	0	204.00	201.50	0	18,190	0.00%
2023/08/18	7	207.07	5.2	207.97	203.50	1.8	18,218	0.01%
2023/08/17	5	200.70	5	202.60	206.50	0	17,771	0.00%
2023/08/16	2	185.25	1	186.50	188.00	1	17,637	0.01%
2023/08/15	1	181.00	5	181.10	180.00	-4	18,217	-0.02%
2023/08/14	4	174.38	2	175.75	173.50	2	18,299	0.01%
2023/08/11	0	0.00	4	173.88	178.50	-4	18,279	-0.02%
2023/08/10	7.2	167.56	7	167.71	166.50	0.2	18,003	0.00%
2023/08/09	2	178.72	5	179.40	179.00	-3	17,778	-0.02%
2023/08/08	4	167.00	4	169.00	172.00	0	17,596	0.00%
2023/08/07	4	169.38	5	167.70	168.00	-1	17,423	-0.01%
2023/08/04	4	159.00	5	159.70	158.50	-1	17,245	-0.01%
2023/08/02	5	160.60	2	159.00	157.50	3	17,111	0.02%
2023/08/01	4	163.38	4	165.88	165.00	0	16,979	0.00%
2023/07/31	2.1	170.43	0	0.00	169.50	2.1	16,856	0.01%
2023/07/28	1	178.49	6	176.83	178.50	-5	16,700	-0.03%
2023/07/27	5	175.20	7	183.14	176.00	-2	16,663	-0.01%
2023/07/26	7	174.07	21	176.90	174.50	-14	16,436	-0.09%
2023/07/25	3	180.83	1	188.50	177.00	2	16,360	0.01%
2023/07/24	10	186.35	3.4	184.53	188.50	6.6	16,090	0.04%
2023/07/21	3.2	174.40	0	0.00	181.00	3.2	15,856	0.02%
2023/07/20	2.2	172.46	3	175.67	175.50	-0.8	15,743	0.00%
2023/07/19	1	175.00	0	0.00	171.50	1	15,678	0.01%
2023/07/18	16	176.81	9	178.11	178.00	7	15,619	0.04%
2023/07/17	10	178.15	2	177.50	176.50	8	15,444	0.05%
2023/07/14	4.1	181.49	6	179.08	182.00	-1.9	15,399	-0.01%
2023/07/13	14	182.25	10	182.95	180.00	4	15,223	0.03%
2023/07/12	3	167.17	1	168.00	170.00	2	15,013	0.01%
2023/07/11	16	163.69	16	160.75	163.50	0	14,816	0.00%
2023/07/10	3	152.00	5	151.80	155.00	-2	14,581	-0.01%
2023/07/07	13	147.58	11	149.14	148.50	2	14,598	0.01%
2023/07/06	8	149.00	0	0.00	149.00	8	14,706	0.05%
2023/07/04	5	157.10	5	157.30	155.50	0	14,613	0.00%
2023/07/03	2	153.50	4	148.75	153.00	-2	14,426	-0.01%
2023/06/30	11	146.00	14.2	144.74	146.00	-3.2	14,134	-0.02%
2023/06/29	10.2	139.45	10	140.50	139.00	0.2	13,829	0.00%
2023/06/28	0	0.00	1	140.00	138.00	-1	13,872	-0.01%
2023/06/27	3	136.17	0	0.00	135.00	3	13,928	0.02%
2023/06/26	12	138.21	10	139.00	138.50	2	13,986	0.01%
2023/06/21	1	142.00	2	143.00	142.00	-1	13,981	-0.01%
2023/06/20	5	141.00	5	142.30	142.00	0	14,126	0.00%
2023/06/19	2	138.25	2	140.25	140.00	0	14,288	0.00%
2023/06/16	4	139.50	4	140.50	139.50	0	14,268	0.00%
2023/06/15	11.1	136.82	12	138.63	138.00	-0.9	14,089	-0.01%
2023/06/14	1	135.50	1	137.00	134.50	0	13,778	0.00%
2023/06/13	1	135.00	6	135.08	136.00	-5	13,742	-0.04%
2023/06/12	1	134.00	0	0.00	135.00	1	13,569	0.01%
2023/06/09	3.2	138.55	3	138.83	139.00	0.2	13,416	0.00%
2023/06/08	1	134.00	1	135.96	133.00	0	13,188	0.00%
2023/06/07	0	0.00	2	133.50	134.50	-2	13,041	-0.02%
2023/06/06	0	0.00	1	131.50	130.00	-1	13,003	-0.01%
2023/06/05	4	128.25	0	0.00	133.00	4	12,873	0.03%
2023/06/02	0	0.00	2	128.50	128.00	-2	12,646	-0.02%
2023/06/01	0	0.00	1	125.00	125.00	-1	12,322	-0.01%
2023/05/31	1	121.50	0	0.00	122.00	1	12,268	0.01%
2023/05/30	1	125.00	3	122.83	125.00	-2	12,147	-0.02%
2023/05/29	1	121.00	1	121.50	121.50	0	12,068	0.00%
2023/05/26	10	122.21	9	123.39	121.50	1	12,263	0.01%
2023/05/25	3	120.50	3.8	120.39	122.50	-0.8	11,877	-0.01%
2023/05/24	1	108.50	1	110.00	111.50	0	11,324	0.00%
2023/05/23	11	110.50	0	0.00	110.50	11	11,271	0.10%
2023/05/22	9	114.94	8	114.75	113.50	1	11,155	0.01%
2023/05/19	1	113.50	13	109.50	113.50	-12	10,654	-0.11%
2023/05/18	0	0.00	6	101.13	103.50	-6	9,916	-0.06%
2023/05/17	2	94.80	0	0.00	97.90	2	9,528	0.02%
2023/05/16	1	97.00	1	96.00	95.10	0	9,364	0.00%
2023/05/12	2	93.00	0	0.00	95.50	2	9,433	0.02%
2023/05/11	0	0.00	1	95.20	95.00	-1	9,485	-0.01%
2023/05/09	2	97.35	0	0.00	97.30	2	9,660	0.02%
2023/05/08	1	97.20	0	0.00	97.20	1	9,808	0.01%
2023/05/05	1	98.40	1	98.30	98.10	0	9,896	0.00%
2023/05/02	1	98.80	0	0.00	98.20	1	10,195	0.01%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	5	104.00	0	0.00	102.50	5	10,135	0.05%
2023/04/10	0	0.00	2	97.65	98.80	-2	9,568	-0.02%
2023/04/06	1	94.10	0	0.00	94.10	1	9,350	0.01%
2023/03/31	1	97.70	0	0.00	97.30	1	9,237	0.01%
2023/03/30	0	0.00	10	98.04	97.80	-10	9,224	-0.11%
2023/03/29	0	0.00	0.1	98.80	96.70	-0.1	9,142	0.00%
2023/03/28	0	0.00	1	96.70	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	1	97.20	98.00	-1	8,784	-0.01%
2023/03/24	1.1	94.08	0	0.00	94.00	1.1	8,744	0.01%
2023/03/23	0	0.00	10	95.55	93.20	-10	8,620	-0.12%
2023/03/22	1	94.20	3	95.47	95.40	-2	8,401	-0.02%
2023/03/21	0	0.00	1	91.50	92.50	-1	7,819	-0.01%
2023/03/20	4	90.13	0	0.00	90.20	4	7,651	0.05%
2023/03/17	0	0.00	13	89.09	89.50	-13	7,608	-0.17%
2023/03/16	3	87.40	0.1	86.70	86.80	2.9	7,566	0.04%
2023/03/14	0	0.00	0.1	88.40	88.10	-0.1	7,634	0.00%
2023/03/13	0	0.00	7	89.26	89.30	-7	7,659	-0.09%
2023/03/10	4	87.80	5	87.76	87.70	-1	7,646	-0.01%
2023/03/09	9.1	89.09	1	88.90	89.40	8.1	7,705	0.11%
2023/03/08	0	0.00	10	93.05	92.50	-10	7,507	-0.13%
2023/03/07	0	0.00	14	92.96	93.00	-14	7,641	-0.18%
2023/03/06	0	0.00	1	91.50	90.90	-1	7,540	-0.01%
2023/03/03	8	90.85	3	90.70	90.40	5	7,685	0.07%
2023/03/02	2	89.25	0	0.00	89.90	2	7,714	0.03%
2023/03/01	7	91.59	6	92.50	90.80	1	7,713	0.01%
2023/02/24	0	0.00	13.5	91.83	92.10	-13.5	7,631	-0.18%
2023/02/23	0	0.00	3	88.60	89.00	-3	7,430	-0.04%
2023/02/22	7	87.07	7	87.19	87.10	0	7,565	0.00%
2023/02/20	12	88.60	10	89.25	88.50	2	7,537	0.03%
2023/02/17	20	87.40	0	0.00	87.70	20	7,443	0.27%
2023/02/16	5	88.30	5	88.10	88.10	0	7,570	0.00%
2023/02/15	0.5	87.20	0	0.00	87.10	0.5	7,865	0.01%
2023/02/14	1	86.70	0	0.00	86.50	1	8,028	0.01%
2023/02/10	11	87.13	0	0.00	85.10	11	8,434	0.13%
2023/02/08	13	87.46	15	87.67	87.80	-2	8,250	-0.02%
2023/02/07	11	87.96	3	87.70	88.00	8	8,254	0.10%
2023/02/06	5	89.72	0	0.00	89.50	5	8,203	0.06%
2023/02/03	10	92.90	1	94.00	93.40	9	8,194	0.11%
2023/02/02	5	92.76	12	93.28	93.50	-7	8,215	-0.09%
2023/02/01	11	88.36	0	0.00	89.10	11	8,135	0.14%
2023/01/31	3	86.83	0	0.00	87.30	3	8,206	0.04%
2023/01/30	0	0.00	6	88.80	88.00	-6	8,258	-0.07%
2023/01/17	11	87.85	0	0.00	88.00	11	8,342	0.13%
2023/01/13	11	88.98	10	89.16	89.30	1	8,529	0.01%
2023/01/12	0	0.00	1.8	88.77	88.60	-1.8	8,742	-0.02%
2023/01/09	0	0.00	7	89.23	91.00	-7	9,201	-0.08%
2023/01/06	0	0.00	1	87.60	87.20	-1	9,460	-0.01%
2023/01/05	1	85.60	0	0.00	85.20	1	9,816	0.01%
2023/01/04	6	88.40	0	0.00	87.00	6	9,979	0.06%
2023/01/03	0	0.00	6	89.10	89.20	-6	10,081	-0.06%
2022/12/30	2	87.10	0	0.00	86.80	2	10,259	0.02%
2022/12/29	0	0.00	2	86.00	87.00	-2	10,578	-0.02%
2022/12/27	6	89.70	6	90.00	89.70	0	11,165	0.00%
2022/12/21	10	92.00	0	0.00	90.20	10	12,393	0.08%
2022/12/16	0	0.00	0.1	95.80	95.70	-0.1	13,483	0.00%
2022/12/15	5	97.00	0	0.00	96.60	5	13,535	0.04%
2022/12/14	1	96.80	6	95.80	97.00	-5	13,841	-0.04%
2022/12/06	6	98.20	0	0.00	97.90	6	14,235	0.04%
2022/12/05	6	98.60	14	99.46	98.30	-8	14,275	-0.06%
2022/12/02	2	99.60	0	0.00	99.10	2	14,301	0.01%
2022/12/01	1	100.50	14	100.41	100.50	-13	14,353	-0.09%
2022/11/30	10	97.90	1	97.90	97.50	9	14,355	0.06%
2022/11/29	11	100.71	1	97.70	97.50	10	14,502	0.07%
2022/11/28	10	100.50	10	102.00	102.50	0	14,402	0.00%
2022/11/25	0	100.00	1	100.00	100.00	-1	14,421	-0.01%
2022/11/24	0	0.00	12	100.04	100.50	-12	14,483	-0.08%
2022/11/23	10	98.40	6	98.45	98.70	4	14,507	0.03%
2022/11/22	6	96.80	0	0.00	97.10	6	14,530	0.04%
2022/11/18	3	100.17	10	100.50	97.10	-7	14,534	-0.05%
2022/11/17	10	98.20	6	98.08	98.70	4	14,434	0.03%
2022/11/16	11	96.21	8	96.65	96.80	3	14,513	0.02%
2022/11/15	1	95.60	0	0.00	95.60	1	14,608	0.01%
2022/11/14	0	0.00	11.3	96.92	97.30	-11.3	14,948	-0.08%
2022/11/11	0	0.00	11	99.09	94.00	-11	15,166	-0.07%
2022/11/10	0	0.00	2	93.85	94.00	-2	15,028	-0.01%
2022/11/09	0	0.00	6	92.15	92.00	-6	15,278	-0.04%
2022/11/08	8	91.60	17	91.38	89.20	-9	15,431	-0.06%
2022/11/07	12	88.99	9	87.92	87.60	3	15,185	0.02%
2022/11/04	2	87.00	8	87.66	88.10	-6	15,145	-0.04%
2022/11/03	9	87.53	6	87.30	87.80	3	15,102	0.02%
2022/11/02	19	87.33	19	88.16	88.20	0	15,053	0.00%
2022/10/28	10	81.60	12	83.00	82.10	-2	14,853	-0.01%
2022/10/27	21.1	79.49	23	80.45	81.50	-1.9	14,807	-0.01%
2022/10/26	20	78.45	21	76.90	76.90	-1	14,684	-0.01%
2022/10/25	1	78.60	0	0.00	78.40	1	14,672	0.01%
2022/10/24	1	80.90	1	81.00	80.00	0	14,785	0.00%
2022/10/20	1	81.50	0	0.00	82.30	1	14,883	0.01%
2022/10/19	20	84.55	21	84.17	83.00	-1	14,935	-0.01%
2022/10/18	0	0.00	1	84.30	83.00	-1	15,190	-0.01%
2022/10/17	12	85.40	6	81.70	84.60	6	15,263	0.04%
2022/10/14	46	90.79	37	90.35	88.00	9	15,056	0.06%
2022/10/13	7	92.47	7	92.43	88.80	0	14,846	0.00%
2022/10/12	0	0.00	2	88.85	90.50	-2	14,838	-0.01%
2022/10/07	10	91.47	2	95.95	91.50	8	15,242	0.05%
2022/10/06	2	94.55	1	97.30	94.80	1	15,505	0.01%
2022/10/05	23	94.94	19	95.35	94.60	4	15,616	0.03%
2022/10/04	16	94.68	0	0.00	92.90	16	15,765	0.10%
2022/10/03	27	93.81	28	94.46	93.80	-1	15,903	-0.01%
2022/09/30	4	89.33	29	91.38	92.80	-25	15,691	-0.16%
2022/09/29	26	89.39	6	89.50	86.00	20	15,337	0.13%
2022/09/28	6.1	93.72	24	90.38	89.20	-17.9	15,337	-0.12%
2022/09/27	3	94.63	30	95.21	94.00	-27	15,426	-0.18%
2022/09/26	1.1	96.89	0.9	96.80	97.00	0.2	15,254	0.00%
2022/09/23	5	101.50	9.8	97.12	102.00	-4.8	15,044	-0.03%
2022/09/22	6	93.90	2	93.50	95.00	4	14,706	0.03%
2022/09/21	12	91.30	12	92.25	93.70	0	14,786	0.00%
2022/09/20	0.1	89.90	0	0.00	91.10	0.1	14,894	0.00%
2022/09/19	0.1	89.90	12.3	90.48	88.10	-12.2	15,034	-0.08%
2022/09/06	0	0.00	2	79.30	77.70	-2	15,220	-0.01%
2022/09/05	2	78.60	2	78.80	78.60	0	15,777	0.00%
2022/09/02	1	81.30	0	0.00	80.10	1	16,650	0.01%
2022/09/01	2	81.60	0	0.00	81.00	2	17,967	0.01%
2022/08/31	7	83.60	4	83.00	83.60	3	18,273	0.02%
2022/08/30	4	81.90	8	82.48	82.10	-4	18,237	-0.02%
2022/08/29	3	80.57	0	0.00	80.50	3	18,158	0.02%
2022/08/26	2	83.60	0	0.00	83.40	2	18,113	0.01%
2022/08/25	4	83.80	7	84.23	83.80	-3	18,032	-0.02%
2022/08/24	3	80.63	1	80.50	80.30	2	17,975	0.01%
2022/08/23	1	81.90	0	0.00	82.30	1	18,000	0.01%
2022/08/22	10	84.80	15	83.80	82.10	-5	18,094	-0.03%
2022/08/19	9	83.20	8	83.90	83.10	1	18,040	0.01%
2022/08/18	8	81.30	8	82.00	83.00	0	18,263	0.00%
2022/08/17	16	82.50	8	82.80	82.70	8	18,257	0.04%
2022/08/16	0	0.00	9	82.33	82.30	-9	18,279	-0.05%
2022/08/15	0	0.00	2	80.35	80.50	-2	18,163	-0.01%
2022/08/12	0	0.00	5	80.12	78.60	-5	18,131	-0.03%
2022/08/11	1	79.50	1	80.10	79.00	0	18,111	0.00%
2022/08/10	7	79.31	6	79.93	79.30	1	18,135	0.01%
2022/08/09	6	77.22	8	76.64	77.50	-2	17,820	-0.01%
2022/08/08	1	73.40	11	73.02	73.90	-10	17,699	-0.06%
2022/08/05	14	72.18	29	72.12	72.00	-15	17,868	-0.08%
2022/08/04	23	77.33	0	0.00	72.00	23	17,561	0.13%
2022/08/03	20	80.35	20	80.20	79.90	0	17,371	0.00%
2022/08/02	10	79.50	10	80.40	80.40	0	17,544	0.00%
2022/07/29	9	81.60	9	82.90	81.30	0	17,828	0.00%
2022/07/28	20	80.74	12.3	80.83	81.30	7.7	18,013	0.04%
2022/07/27	0	0.00	8	80.90	82.00	-8	17,969	-0.04%
2022/07/26	16	80.60	17	81.41	80.60	-1	17,962	-0.01%
2022/07/25	11	82.36	10	82.30	82.00	1	18,124	0.01%
2022/07/22	10	83.20	10.3	83.28	83.20	-0.3	18,249	0.00%
2022/07/21	2	82.85	0	0.00	82.70	2	18,378	0.01%
2022/07/20	11	82.27	24	82.38	82.00	-13	18,350	-0.07%
2022/07/19	18	80.11	9	80.22	79.30	9	18,343	0.05%
2022/07/18	9	77.58	78	78.57	78.60	-69	18,432	-0.37%
2022/07/15	10	78.41	9	79.19	78.10	1	18,611	0.01%
2022/07/14	78	77.98	10	74.84	78.00	68	18,439	0.37%
2022/07/13	9	74.60	60	74.65	72.80	-51	18,099	-0.28%
2022/07/12	2	70.55	0	0.00	69.30	2	17,954	0.01%
2022/07/11	0	0.00	2	73.00	73.00	-2	17,971	-0.01%
2022/07/08	79	71.62	32	72.21	72.00	47	17,874	0.26%
2022/07/07	40	68.43	39	68.48	69.60	1	17,515	0.01%
2022/07/06	20	66.95	19	66.51	67.80	1	17,041	0.01%
2022/07/05	18	65.50	18	66.75	66.70	0	16,886	0.00%
2022/07/04	9	66.00	14	66.96	67.80	-5	16,571	-0.03%
2022/07/01	24.1	71.14	18	71.77	68.50	6.1	16,229	0.04%
2022/06/30	16.2	79.36	11	76.41	76.10	5.2	15,884	0.03%
2022/06/29	21	84.79	21	85.22	84.50	0	15,899	0.00%
2022/06/28	17	85.31	15	85.27	84.50	2	15,979	0.01%
2022/06/27	26	84.27	17	84.92	85.50	9	16,184	0.06%
2022/06/24	5	83.50	14	82.21	83.00	-9	16,060	-0.06%
2022/06/23	24	80.39	34	80.45	79.50	-10	15,859	-0.06%
2022/06/22	11	80.08	11	80.00	78.60	0	15,933	0.00%
2022/06/21	11	81.26	31	79.93	80.90	-20	15,950	-0.13%
2022/06/20	26	78.40	5	80.10	78.00	21	16,223	0.13%
2022/06/17	21	79.92	5	79.74	79.70	16	16,427	0.10%
2022/06/16	11	88.27	0	0.00	83.10	11	16,176	0.07%
2022/06/15	1	89.90	1	88.70	87.60	0	16,094	0.00%
2022/06/14	10	91.40	0	0.00	91.00	10	15,995	0.06%
2022/06/13	33	92.56	38	93.07	93.70	-5	15,559	-0.03%
2022/06/10	14	85.42	66	86.74	92.90	-52	14,723	-0.35%
2022/06/09	20	82.10	63	83.05	84.50	-43	13,433	-0.32%
2022/06/07	5	80.22	5	79.90	80.30	0	13,185	0.00%
2022/06/06	1	80.20	1	81.10	79.70	0	13,305	0.00%
2022/06/02	10	81.60	0	0.00	81.10	10	13,452	0.07%
2022/06/01	18	82.12	30	82.18	81.00	-12	13,610	-0.09%
2022/05/31	11	81.21	10	81.45	81.30	1	13,574	0.01%
2022/05/30	2	80.10	26	80.33	80.90	-24	13,569	-0.18%
2022/05/27	23	77.31	13	77.90	77.60	10	13,579	0.07%
2022/05/26	75	78.15	10	80.50	76.10	65	13,660	0.48%
2022/05/25	35	79.50	0	0.00	79.80	35	13,603	0.26%
2022/05/24	5	80.92	3	80.30	79.40	2	13,724	0.01%
2022/05/23	11	82.58	10	82.60	81.90	1	13,716	0.01%
2022/05/20	3	82.30	2	82.10	81.60	1	13,890	0.01%
2022/05/19	20	83.55	30	82.60	82.60	-10	14,125	-0.07%
2022/05/18	20	85.65	20	86.70	85.40	0	14,076	0.00%
2022/05/17	20	85.44	21	85.50	87.10	-1	14,059	-0.01%
2022/05/16	32	86.63	33	86.87	86.10	-1	14,156	-0.01%
2022/05/13	17	85.34	19	84.55	85.50	-2	14,000	-0.01%
2022/05/12	23	83.36	25	83.19	82.20	-2	13,723	-0.01%
2022/05/11	31	82.67	32	83.02	82.20	-1	13,722	-0.01%
2022/05/10	45	81.20	31	81.39	82.00	14	13,907	0.10%
2022/05/09	1	83.70	15	82.45	83.50	-14	13,933	-0.10%
2022/05/06	37	82.45	24	81.93	81.80	13	14,152	0.09%
2022/05/05	11	85.77	24	86.53	85.00	-13	14,313	-0.09%
2022/05/04	10	84.60	15	84.89	84.70	-5	14,319	-0.03%
2022/05/03	13	83.30	10	84.00	83.60	3	14,642	0.02%
2022/04/29	30	83.91	53	85.18	83.00	-23	14,949	-0.15%
2022/04/28	39	83.03	39	83.94	84.40	0	15,188	0.00%
2022/04/27	22	76.86	15	80.87	82.20	7	15,409	0.05%
2022/04/26	9	79.80	6	79.50	78.90	3	15,952	0.02%
2022/04/25	33	79.85	2	79.80	78.20	31	17,592	0.18%
2022/04/22	3	84.67	0	0.00	83.20	3	18,309	0.02%
2022/04/21	10	85.40	20	87.82	88.60	-10	18,150	-0.06%
2022/04/20	13	83.27	15	83.75	83.90	-2	17,843	-0.01%
2022/04/19	15	81.17	26	81.38	81.90	-11	17,777	-0.06%
2022/04/15	4	80.98	0	0.00	80.40	4	17,699	0.02%
2022/04/13	6	81.07	14	81.60	82.70	-8	17,740	-0.05%
2022/04/12	21	80.81	5	81.60	81.50	16	17,866	0.09%
2022/04/11	12	80.84	0	0.00	80.60	12	18,185	0.07%
2022/04/08	1	83.80	0	0.00	84.30	1	18,338	0.01%
2022/04/07	3	85.07	6	84.80	83.70	-3	18,264	-0.02%
2022/04/06	1	87.50	0	0.00	86.50	1	18,269	0.01%
2022/04/01	2	87.70	11	88.85	88.10	-9	18,349	-0.05%
2022/03/31	5	86.14	2	84.50	85.00	3	18,987	0.02%
2022/03/30	4	86.63	63	87.18	87.50	-59	19,497	-0.30%
2022/03/29	10	85.49	0	0.00	84.90	10	19,574	0.05%
2022/03/25	1	83.00	18	85.40	84.30	-17	20,157	-0.08%
2022/03/24	0	0.00	1	84.80	84.60	-1	19,981	-0.01%
2022/03/23	28	85.23	26	84.72	84.00	2	19,952	0.01%
2022/03/22	2	83.70	41	83.24	83.20	-39	19,614	-0.20%
2022/03/21	0	0.00	27	81.31	81.10	-27	19,165	-0.14%
2022/03/18	162	79.55	28	79.79	80.20	134	19,076	0.70%	大買/鉅額交易
2022/03/17	0	0.00	2	74.95	78.00	-2	18,924	-0.01%
2022/03/16	4	73.03	2	72.65	72.70	2	18,806	0.01%
2022/03/15	1	75.80	1	73.80	73.70	0	19,070	0.00%
2022/03/11	0	0.00	2	77.90	77.50	-2	19,096	-0.01%
2022/03/09	1	73.60	2	73.95	74.50	-1	19,083	-0.01%
2022/03/08	31.3	74.02	1	73.30	73.00	30.3	19,352	0.16%
2022/03/07	57	76.42	1	76.20	75.90	56	19,490	0.29%
2022/03/04	1	80.20	0	0.00	79.90	1	19,604	0.01%
2022/03/03	1	83.10	0	0.00	81.20	1	19,587	0.01%
2022/03/02	6	81.68	1	81.90	82.00	5	19,606	0.03%
2022/03/01	2	83.05	6	83.73	83.00	-4	19,523	-0.02%
2022/02/25	4	81.88	1	83.00	80.70	3	19,416	0.02%
2022/02/24	7	81.87	7	82.51	80.90	0	19,268	0.00%
2022/02/23	3	82.60	4	81.58	82.60	-1	19,255	-0.01%
2022/02/22	20	78.83	1	81.60	79.10	19	19,533	0.10%
2022/02/21	1	82.60	6	83.48	81.50	-5	19,734	-0.03%
2022/02/18	16	82.06	13	82.32	82.30	3	19,605	0.02%
2022/02/17	25	82.28	14	82.74	81.70	11	19,788	0.06%
2022/02/16	1	81.10	2	82.30	82.20	-1	20,081	0.00%
2022/02/15	12	80.55	6	80.85	79.70	6	20,243	0.03%
2022/02/14	12	79.18	18	80.14	80.90	-6	20,233	-0.03%
2022/02/11	1	80.60	53	81.02	80.50	-52	20,318	-0.26%
2022/02/10	29	81.92	18	82.83	80.30	11	20,465	0.05%
2022/02/09	20	82.06	14	81.79	82.00	6	20,238	0.03%
2022/02/08	31	79.99	20	81.44	82.30	11	20,134	0.05%
2022/02/07	11	76.55	16	78.03	79.20	-5	20,136	-0.02%
2022/01/26	28.2	75.22	23	75.44	75.30	5.2	19,988	0.03%
2022/01/25	22	78.23	13	75.95	74.60	9	20,253	0.04%
2022/01/24	3.2	78.48	0	0.00	78.40	3.2	19,943	0.02%
2022/01/21	1.2	81.42	3	80.03	79.80	-1.8	19,748	-0.01%
2022/01/20	4.2	84.90	15	86.07	84.20	-10.8	19,449	-0.06%
2022/01/19	14.2	84.67	73	84.56	88.50	-58.8	19,270	-0.31%
2022/01/18	28	84.85	44	85.18	86.50	-16	18,766	-0.09%
2022/01/17	0	0.00	9	79.87	81.90	-9	17,478	-0.05%
2022/01/14	0	0.00	1	74.10	74.60	-1	17,043	-0.01%
2022/01/13	3	73.40	2	74.10	73.40	1	17,029	0.01%
2022/01/12	52	72.96	0	0.00	73.10	52	17,087	0.30%
2022/01/11	1	72.70	0	0.00	73.00	1	17,225	0.01%
2022/01/10	2	73.70	2	74.25	74.40	0	17,230	0.00%
2022/01/07	1.2	72.77	1	73.60	73.80	0.2	17,320	0.00%
2022/01/06	2	75.65	1	75.70	75.70	1	17,216	0.01%
2022/01/05	2.2	77.05	0	0.00	76.90	2.2	17,223	0.01%
2022/01/04	10	79.82	4	79.88	79.80	6	17,119	0.04%
2022/01/03	11	77.05	13	79.14	78.40	-2	17,047	-0.01%
2021/12/30	2	76.35	1	77.00	76.00	1	17,006	0.01%
2021/12/29	12	76.05	13	76.41	77.00	-1	17,188	-0.01%
2021/12/28	4.3	75.60	2	75.90	75.30	2.3	17,376	0.01%
2021/12/27	19.3	80.40	12	80.68	76.80	7.3	17,290	0.04%
2021/12/24	3	79.73	44	78.22	79.50	-41	16,521	-0.25%
2021/12/23	37	76.17	10	77.97	76.10	27	16,079	0.17%
2021/12/22	2	75.35	17	76.44	76.80	-15	16,097	-0.09%
2021/12/21	1	73.60	10	74.64	74.80	-9	16,350	-0.06%
2021/12/17	3	72.90	3	72.33	71.80	0	17,353	0.00%
2021/12/16	0	0.00	5	72.50	72.90	-5	18,473	-0.03%
2021/12/15	0	0.00	3	70.53	71.20	-3	18,797	-0.02%
2021/12/14	3	69.97	1	70.90	69.70	2	19,915	0.01%
2021/12/13	1	70.80	0	0.00	70.80	1	19,967	0.01%
2021/12/09	5	72.72	7	74.69	71.80	-2	20,153	-0.01%
2021/12/07	11	72.71	0	0.00	71.40	11	20,510	0.05%
2021/12/06	2	72.05	0	0.00	71.50	2	20,847	0.01%
2021/12/03	6	73.10	0	0.00	73.10	6	21,083	0.03%
2021/12/02	5	75.06	4	74.68	73.40	1	21,248	0.00%
2021/12/01	1	74.50	7	73.74	74.80	-6	21,001	-0.03%
2021/11/30	19	72.24	14	73.05	71.90	5	20,871	0.02%
2021/11/29	0	0.00	4	69.65	70.20	-4	20,898	-0.02%
2021/11/26	5	68.84	0	0.00	68.60	5	21,168	0.02%
2021/11/24	1	69.10	6	70.70	71.70	-5	21,825	-0.02%
2021/11/23	4	70.25	0	0.00	69.50	4	22,059	0.02%
2021/11/22	4	71.33	2	72.20	71.20	2	22,250	0.01%
2021/11/19	8	72.58	2	72.40	72.00	6	22,468	0.03%
2021/11/18	7	76.40	5	77.16	74.30	2	22,692	0.01%
2021/11/17	1	76.20	1	76.30	76.60	0	22,937	0.00%
2021/11/16	1	75.50	5	76.40	76.10	-4	23,234	-0.02%
2021/11/15	9	75.59	9	76.34	77.10	0	23,129	0.00%
2021/11/12	4	73.20	6	72.92	72.90	-2	22,814	-0.01%
2021/11/11	4	70.18	7	70.67	70.30	-3	22,494	-0.01%
2021/11/10	3	69.77	0	0.00	69.30	3	22,421	0.01%
2021/11/09	11	71.08	13	71.55	71.40	-2	22,333	-0.01%
2021/11/08	3	69.37	2	69.70	68.90	1	22,056	0.00%
2021/11/05	1	71.40	0	0.00	69.80	1	22,045	0.00%
2021/11/04	6	70.63	8	71.03	70.50	-2	21,995	-0.01%
2021/11/03	4	68.70	5	68.68	69.20	-1	21,721	0.00%
2021/11/02	8	68.38	19	68.99	68.70	-11	21,595	-0.05%
2021/11/01	8	66.29	11	67.01	66.80	-3	21,179	-0.01%
2021/10/29	6	66.52	15	67.05	66.40	-9	21,456	-0.04%
2021/10/28	12	66.36	10	66.96	66.10	2	21,356	0.01%
2021/10/27	24	66.10	24	66.92	66.50	0	21,276	0.00%
2021/10/26	17	66.89	3	67.80	66.10	14	21,051	0.07%
2021/10/25	4	66.93	1	66.40	67.60	3	20,900	0.01%
2021/10/22	2	68.95	13	68.52	69.50	-11	20,581	-0.05%
2021/10/21	1	65.10	0	0.00	65.40	1	20,217	0.00%
2021/10/20	10	65.30	4	65.70	65.60	6	20,230	0.03%
2021/10/19	6	65.70	11	67.26	65.20	-5	20,243	-0.02%
2021/10/18	20	64.95	0	0.00	64.00	20	20,262	0.10%
2021/10/15	0	0.00	2	65.70	65.40	-2	20,318	-0.01%
2021/10/14	1	64.40	0	0.00	63.60	1	20,393	0.00%
2021/10/13	0	0.00	3	65.60	63.50	-3	20,486	-0.01%
2021/10/12	1	66.30	6	67.00	66.50	-5	20,602	-0.02%
2021/10/08	3	67.23	1	67.90	67.20	2	20,877	0.01%
2021/10/07	35	65.70	3	64.73	66.20	32	20,748	0.15%
2021/10/06	6	64.17	6	65.08	61.90	0	20,929	0.00%
2021/10/05	2	64.85	15	62.41	65.30	-13	21,158	-0.06%
2021/10/04	10	61.90	7	62.39	61.10	3	21,377	0.01%
2021/10/01	30	63.78	22	63.65	62.00	8	21,852	0.04%
2021/09/30	38	65.53	14	65.51	65.00	24	22,125	0.11%
2021/09/29	7	65.16	1	65.00	64.40	6	22,091	0.03%
2021/09/28	14	66.66	15	66.23	68.30	-1	21,963	0.00%
2021/09/27	20	68.01	16	68.87	67.80	4	21,377	0.02%
2021/09/24	21	74.98	6	74.50	73.20	15	20,841	0.07%
2021/09/23	34	75.66	31	75.98	75.20	3	20,504	0.01%
2021/09/22	8	72.06	11	72.81	74.00	-3	19,655	-0.02%
2021/09/17	78	71.92	29	71.94	74.00	49	19,780	0.25%
2021/09/16	12	67.51	1	67.90	68.10	11	19,538	0.06%
2021/09/15	2	67.10	6	67.50	67.90	-4	20,570	-0.02%
2021/09/14	3	66.63	5	67.40	67.10	-2	21,067	-0.01%
2021/09/13	14	68.22	6	68.23	66.80	8	21,772	0.04%
2021/09/10	10	70.79	16	70.70	71.40	-6	22,090	-0.03%
2021/09/09	2	67.35	9	67.17	69.00	-7	22,192	-0.03%
2021/09/08	8	65.89	4	65.93	63.40	4	21,866	0.02%
2021/09/07	6	68.67	3	69.87	67.50	3	21,743	0.01%
2021/09/06	3	71.43	7	71.39	71.00	-4	21,739	-0.02%
2021/09/03	12	71.55	14	72.17	72.80	-2	22,282	-0.01%
2021/09/02	8	72.48	4	72.70	71.80	4	22,925	0.02%
2021/09/01	13	72.82	12	73.63	73.90	1	22,892	0.00%
2021/08/31	15	72.09	25	72.28	73.50	-10	22,774	-0.04%
2021/08/30	4	69.50	8	69.25	70.20	-4	22,515	-0.02%
2021/08/27	11	68.17	13	68.58	67.00	-2	22,888	-0.01%
2021/08/26	11	71.78	1	70.70	71.00	10	22,684	0.04%
2021/08/25	4	72.48	4	73.40	73.60	0	22,699	0.00%
2021/08/24	19	69.87	17	71.21	71.90	2	22,793	0.01%
2021/08/23	5	68.02	4	68.18	68.40	1	22,466	0.00%
2021/08/20	0	0.00	1	68.30	68.30	-1	21,927	0.00%
2021/08/19	2	62.25	2	63.05	62.10	0	21,540	0.00%
2021/08/18	6	61.70	8	61.28	64.20	-2	21,563	-0.01%
2021/08/17	5	59.44	4	58.50	58.40	1	21,806	0.00%
2021/08/16	2	62.15	0	0.00	61.80	2	21,904	0.01%
2021/08/13	1	64.00	0	0.00	63.00	1	22,091	0.00%
2021/08/12	4	66.40	2	66.95	66.70	2	22,137	0.01%
2021/08/11	5	66.34	10	68.40	66.70	-5	22,430	-0.02%
2021/08/10	2	69.45	2	70.50	67.60	0	22,891	0.00%
2021/08/09	3	71.60	1	73.40	69.80	2	23,158	0.01%
2021/08/06	3	71.83	1	72.90	72.00	2	23,356	0.01%
2021/08/05	0	0.00	4	72.33	71.60	-4	23,597	-0.02%
2021/08/04	11	73.36	6	74.48	72.90	5	23,730	0.02%
2021/08/03	6	72.90	1	73.90	72.80	5	23,608	0.02%
2021/08/02	4	71.80	0	0.00	72.60	4	23,615	0.02%
2021/07/30	1	72.70	0	0.00	71.50	1	23,555	0.00%
2021/07/29	1	73.00	0	0.00	72.50	1	23,566	0.00%
2021/07/28	3	72.70	3	73.10	72.20	0	23,539	0.00%
2021/07/27	1	73.00	0	0.00	73.00	1	23,608	0.00%
2021/07/22	4	75.20	3	76.20	75.60	1	23,612	0.00%
2021/07/21	1	74.60	5	74.70	74.00	-4	23,653	-0.02%
2021/07/19	1	76.50	0.1	75.70	75.50	0.9	24,015	0.00%
2021/07/15	2	77.55	4	77.50	77.90	-2	23,945	-0.01%
2021/07/14	0	0.00	3	81.00	80.10	-3	23,673	-0.01%
2021/07/13	6	80.98	8	80.15	79.50	-2	23,558	-0.01%
2021/07/12	4	80.68	1.3	80.23	80.00	2.7	23,234	0.01%
2021/07/09	2	78.15	3.2	77.85	77.10	-1.2	22,821	-0.01%
2021/07/08	145	77.40	6	75.48	77.90	139	22,565	0.62%	大買/鉅額交易
2021/07/07	4	74.28	1	74.00	71.50	3	22,038	0.01%
2021/07/06	37	70.22	5	70.58	70.50	32	21,536	0.15%
2021/07/05	2	68.85	6	69.48	69.00	-4	21,469	-0.02%
2021/07/02	1	66.60	4	67.15	67.30	-3	21,371	-0.01%
2021/07/01	0	0.00	9	66.60	66.90	-9	21,323	-0.04%
2021/06/30	3	67.50	3	67.40	66.90	0	21,245	0.00%
2021/06/29	2	68.25	7	68.39	68.60	-5	21,157	-0.02%
2021/06/28	12	68.41	2	69.95	68.50	10	20,979	0.05%
2021/06/25	1	68.90	4	68.38	67.50	-3	20,524	-0.01%
2021/06/24	19	67.01	14	66.45	66.60	5	19,750	0.03%
2021/06/23	10	62.30	14	66.49	67.30	-4	18,688	-0.02%
2021/06/22	23	62.91	21	63.43	61.20	2	18,167	0.01%
2021/06/21	3	61.80	10	61.76	62.20	-7	17,304	-0.04%
2021/06/18	7	59.10	2	60.65	58.20	5	16,717	0.03%
2021/06/17	0	0.00	7	59.01	59.30	-7	16,341	-0.04%
2021/06/16	1	58.70	1	58.90	58.90	0	16,350	0.00%
2021/06/15	2	59.60	3	59.47	59.60	-1	16,266	-0.01%
2021/06/11	19	59.83	6	58.78	58.70	13	16,170	0.08%
2021/06/10	1	59.00	11	59.27	61.50	-10	15,582	-0.06%
2021/06/09	5	57.30	6	57.90	57.00	-1	14,780	-0.01%
2021/06/08	1	56.80	5	57.90	58.00	-4	14,714	-0.03%
2021/06/07	0	0.00	7	56.14	57.10	-7	14,632	-0.05%
2021/06/04	12	56.01	114	56.30	55.60	-102	14,561	-0.70%	大賣/鉅額交易
2021/06/03	3	57.50	4	57.65	57.60	-1	14,382	-0.01%
2021/06/02	2	56.85	1	57.20	57.40	1	15,129	0.01%
2021/06/01	11	56.70	8	56.83	57.10	3	15,199	0.02%
2021/05/31	9	54.26	7	54.67	55.20	2	15,227	0.01%
2021/05/28	2	52.45	0	0.00	53.10	2	15,469	0.01%
2021/05/27	2	52.40	2	52.50	52.50	0	15,987	0.00%
2021/05/26	1	52.90	0	0.00	53.10	1	16,018	0.01%
2021/05/25	3	54.17	0	0.00	53.70	3	16,292	0.02%
2021/05/24	1	51.60	3	52.07	52.40	-2	16,165	-0.01%
2021/05/21	4	50.70	5	51.36	51.00	-1	16,101	-0.01%
2021/05/20	4	50.68	2	50.90	49.15	2	16,063	0.01%
2021/05/19	6	50.48	3	51.07	50.80	3	16,355	0.02%
2021/05/18	5	50.50	2	52.20	50.50	3	16,269	0.02%
2021/05/17	0	0.00	7	45.87	48.25	-7	16,002	-0.04%
2021/05/14	2	46.40	0	0.00	45.90	2	15,709	0.01%
2021/05/13	1	43.05	19.3	43.42	43.85	-18.3	15,454	-0.12%
2021/05/12	7	43.65	13	42.78	41.85	-6	15,261	-0.04%
2021/05/11	17	47.38	1	49.95	46.50	16	15,083	0.11%
2021/05/07	1	49.10	2	49.50	50.00	-1	15,094	-0.01%
2021/05/06	0	0.00	2	49.03	48.60	-2	15,325	-0.01%
2021/05/05	3	48.77	6	49.04	49.45	-3	15,640	-0.02%
2021/05/04	6	50.02	4	50.48	48.60	2	15,717	0.01%
2021/05/03	3	53.23	1	54.90	52.40	2	15,715	0.01%
2021/04/29	1	54.80	4	55.08	54.90	-3	15,787	-0.02%
2021/04/28	5	54.96	3	55.83	54.40	2	15,954	0.01%
2021/04/27	9	56.61	0	0.00	55.20	9	16,104	0.06%
2021/04/26	3	57.47	1	57.40	57.60	2	16,107	0.01%
2021/04/23	2	56.35	6	56.62	56.80	-4	16,313	-0.02%
2021/04/22	0	0.00	1	56.10	54.50	-1	17,306	-0.01%
2021/04/21	1	55.60	7	56.37	55.80	-6	18,548	-0.03%
2021/04/20	1	55.50	3	55.73	55.60	-2	18,986	-0.01%
2021/04/19	1	54.20	12	54.15	55.00	-11	19,073	-0.06%
2021/04/16	2	53.80	4	54.23	54.50	-2	19,226	-0.01%
2021/04/15	1	52.90	2	52.85	53.30	-1	19,540	-0.01%
2021/04/14	11	51.52	6	52.25	52.10	5	20,165	0.02%
2021/04/13	8	54.16	0	0.00	53.30	8	20,424	0.04%
2021/04/12	4	55.18	1	55.80	55.10	3	20,580	0.01%
2021/04/08	3	56.20	1	56.40	56.30	2	20,714	0.01%
2021/04/07	0	0.00	1	55.30	55.20	-1	20,671	0.00%
2021/04/06	2	54.90	0	0.00	55.00	2	20,774	0.01%
2021/04/01	3.1	55.50	2	56.80	55.10	1.1	20,871	0.01%
2021/03/31	50	55.61	8.2	55.90	56.20	41.8	20,914	0.20%
2021/03/30	1	54.70	0	0.00	55.20	1	20,906	0.00%
2021/03/29	7	54.81	1	55.20	54.70	6	21,165	0.03%
2021/03/26	3	54.77	8	54.91	55.00	-5	21,781	-0.02%
2021/03/25	0	0.00	2	55.35	54.90	-2	22,481	-0.01%
2021/03/24	2	55.50	2	54.90	55.80	0	23,017	0.00%
2021/03/23	1	55.90	0	0.00	55.20	1	24,177	0.00%
2021/03/19	2.2	54.58	1	54.80	54.90	1.2	26,379	0.00%
2021/03/18	19	55.68	0	0.00	55.40	19	26,682	0.07%
2021/03/17	1	55.20	0	0.00	55.20	1	26,843	0.00%
2021/03/16	1	56.40	1	56.60	56.00	0	26,959	0.00%
2021/03/12	11	57.27	2	58.20	56.80	9	28,315	0.03%
2021/03/11	2	56.35	2	56.80	57.20	0	28,314	0.00%
2021/03/10	1	56.00	2	56.80	55.80	-1	28,369	0.00%
2021/03/09	8	57.60	0	0.00	56.10	8	28,478	0.03%
2021/03/08	18	58.79	16	58.71	58.50	2	28,130	0.01%
2021/03/05	2	55.15	1	57.10	57.40	1	27,418	0.00%
2021/03/04	2	55.60	3	56.17	55.20	-1	27,432	0.00%
2021/03/03	5	57.82	3	55.67	56.00	2	27,244	0.01%
2021/03/02	0	0.00	12	57.00	56.90	-12	27,361	-0.04%
2021/02/26	0	0.00	4	54.20	54.20	-4	27,598	-0.01%
2021/02/25	10	57.03	2	57.70	55.90	8	28,817	0.03%
2021/02/24	3	55.43	2	56.10	56.20	1	28,672	0.00%
2021/02/23	0	0.00	5	55.20	54.60	-5	28,567	-0.02%
2021/02/22	1	55.10	3	55.47	55.30	-2	29,133	-0.01%
2021/02/19	5	55.72	1	57.00	55.20	4	29,472	0.01%
2021/02/18	120	54.60	0	0.00	54.70	120	29,370	0.41%	大買/鉅額交易
2021/02/17	63	56.03	5	55.10	55.10	58	29,266	0.20%
2021/02/05	66	52.85	1	52.10	52.40	65	29,022	0.22%
2021/02/04	0	0.00	1	52.70	52.60	-1	29,098	0.00%
2021/02/03	3	52.03	1	52.50	51.80	2	29,153	0.01%
2021/02/02	11	52.09	0	0.00	52.30	11	29,241	0.04%
2021/02/01	1	51.70	0	0.00	51.70	1	29,392	0.00%
2021/01/29	2	53.75	3	53.10	52.10	-1	29,399	0.00%
2021/01/28	3	54.20	13	54.73	54.00	-10	29,365	-0.03%
2021/01/27	5	54.58	15	54.46	54.30	-10	29,304	-0.03%
2021/01/26	1	52.60	2	53.20	52.60	-1	29,082	0.00%
2021/01/25	6	52.23	5	52.20	52.10	1	29,081	0.00%
2021/01/22	1	52.50	1	52.50	53.30	0	29,043	0.00%
2021/01/21	23	52.55	0	0.00	51.90	23	29,111	0.08%
2021/01/20	2	53.90	3	52.00	51.80	-1	29,221	0.00%
2021/01/19	5	55.32	7.3	54.95	54.90	-2.3	29,169	-0.01%
2021/01/18	14	57.14	5.3	57.68	56.00	8.7	29,279	0.03%
2021/01/15	7	60.90	13.4	60.42	57.20	-6.4	28,862	-0.02%
2021/01/14	113	58.07	23	58.24	58.60	90	28,001	0.32%	大買/
2021/01/13	3	53.37	17	54.27	55.80	-14	27,286	-0.05%
2021/01/12	1	51.60	1	52.40	51.90	0	27,793	0.00%
2021/01/11	5	51.26	0	0.00	51.30	5	29,346	0.02%
2021/01/08	8	54.99	17	55.05	52.80	-9	29,446	-0.03%
2021/01/07	12	55.69	11	55.24	54.80	1	29,322	0.00%
2021/01/06	3	53.73	21	53.90	54.40	-18	28,939	-0.06%
2021/01/05	7	52.14	3	52.77	52.90	4	28,551	0.01%
2021/01/04	2	51.95	4	52.03	51.90	-2	28,438	-0.01%
2020/12/31	5	50.62	1	50.40	50.50	4	28,400	0.01%
2020/12/30	4	50.80	6	51.32	50.90	-2	28,752	-0.01%
2020/12/29	3	50.17	0	0.00	50.30	3	28,854	0.01%
2020/12/28	6	50.60	4	50.60	50.60	2	28,837	0.01%
2020/12/25	8	50.96	2	51.50	50.90	6	28,916	0.02%
2020/12/24	1	51.60	0	0.00	51.80	1	29,015	0.00%
2020/12/23	9	51.87	1	53.00	51.70	8	29,190	0.03%
2020/12/22	9	53.17	9	55.32	51.50	0	29,768	0.00%
2020/12/21	8	57.49	6	56.73	56.70	2	29,556	0.01%
2020/12/18	14	56.27	5	56.18	56.20	9	29,020	0.03%
2020/12/17	8	56.39	18	56.69	55.30	-10	28,672	-0.03%
2020/12/16	9	54.70	32	54.61	56.30	-23	27,633	-0.08%
2020/12/15	16	53.56	11	53.14	51.70	5	26,277	0.02%
2020/12/14	9	52.27	4	52.45	52.30	5	25,856	0.02%
2020/12/11	2	50.15	5	50.90	51.30	-3	25,771	-0.01%
2020/12/10	1	50.50	4	51.43	50.30	-3	25,930	-0.01%
2020/12/09	11	53.07	103	53.26	52.00	-92	25,920	-0.35%	大賣/
2020/12/08	93	52.10	19	52.28	52.20	74	25,644	0.29%
2020/12/07	3	50.13	2	50.75	50.10	1	25,214	0.00%
2020/12/04	2	49.60	15	49.87	49.50	-13	25,529	-0.05%
2020/12/03	2	49.75	4	50.14	50.80	-2	25,769	-0.01%
2020/12/02	12	50.82	3	49.78	49.75	9	26,120	0.03%
2020/12/01	7	50.36	0	0.00	50.50	7	26,385	0.03%
2020/11/30	5	51.90	6	52.13	51.60	-1	26,717	0.00%
2020/11/27	12	51.40	12	51.52	51.80	0	27,004	0.00%
2020/11/26	9	50.78	4	50.16	50.50	5	27,466	0.02%
2020/11/25	8	50.91	7	51.59	50.20	1	27,248	0.00%
2020/11/24	48	51.55	25	51.80	51.30	23	27,467	0.08%
2020/11/23	2	48.45	7	48.66	48.50	-5	27,037	-0.02%
2020/11/20	1	48.05	8	48.05	47.95	-7	27,737	-0.03%
2020/11/19	9	47.85	11	48.07	47.60	-2	28,676	-0.01%
2020/11/18	213	46.82	6	47.19	47.45	207	30,627	0.68%	大買/鉅額交易
2020/11/17	5	45.59	6	45.61	45.45	-1	31,153	0.00%
2020/11/16	0	0.00	6	44.60	44.35	-6	32,848	-0.02%
2020/11/13	6	44.06	0	0.00	44.10	6	34,025	0.02%
2020/11/12	1	44.60	15	44.52	44.45	-14	35,252	-0.04%
2020/11/11	6	43.58	2	43.55	43.65	4	36,177	0.01%
2020/11/10	1	44.20	2	44.80	44.00	-1	38,066	0.00%
2020/11/09	6	44.80	8	44.76	44.90	-2	41,214	0.00%
2020/11/06	8	44.78	18	45.22	44.30	-10	42,827	-0.02%
2020/11/05	9	44.74	0	0.00	44.40	9	43,410	0.02%
2020/11/04	15	45.27	11	45.03	45.15	4	44,703	0.01%
2020/11/03	2	44.65	3	44.58	44.85	-1	45,064	0.00%
2020/11/02	36	43.38	2	44.40	43.20	34	45,504	0.07%
2020/10/30	11	43.80	1	43.95	43.95	10	46,417	0.02%
2020/10/29	5	43.95	20	44.40	44.95	-15	46,758	-0.03%
2020/10/28	15	44.31	5	45.00	44.55	10	46,990	0.02%
2020/10/27	7	45.74	11	45.69	45.80	-4	47,118	-0.01%
2020/10/26	16	46.70	2	46.50	46.10	14	47,493	0.03%
2020/10/23	6	47.88	7	47.96	47.60	-1	48,034	0.00%
2020/10/22	4	48.51	4	48.65	48.05	0	48,619	0.00%
2020/10/21	16	49.89	12	49.77	48.95	4	49,101	0.01%
2020/10/20	46	50.43	6	50.58	51.20	40	49,549	0.08%
2020/10/19	10	50.35	17	49.90	50.90	-7	49,388	-0.01%
2020/10/16	9	46.51	13	46.43	46.35	-4	48,913	-0.01%
2020/10/15	5	46.47	3	46.65	45.95	2	49,896	0.00%
2020/10/14	6	47.03	16	46.42	47.35	-10	51,513	-0.02%
2020/10/13	9	45.23	10	45.30	45.40	-1	53,410	0.00%
2020/10/12	4	45.79	10	46.08	45.40	-6	54,813	-0.01%
2020/10/08	13	46.34	12	46.14	46.20	1	56,601	0.00%
2020/10/07	14	45.82	3	46.13	45.85	11	57,105	0.02%
2020/10/06	1	46.50	24	46.11	46.55	-23	58,423	-0.04%
2020/10/05	1	45.15	23	44.93	45.35	-22	58,930	-0.04%
2020/09/30	13	44.25	4	44.60	44.60	9	59,080	0.02%
2020/09/29	6.4	44.85	13	45.21	45.35	-6.6	59,132	-0.01%
2020/09/28	8	44.51	14	44.49	44.50	-6	59,409	-0.01%
2020/09/25	17	45.68	10	44.41	43.95	7	60,014	0.01%
2020/09/24	2	47.00	6	46.74	47.00	-4	60,188	-0.01%
2020/09/23	8	46.99	3.1	46.97	46.30	4.9	59,961	0.01%
2020/09/22	4	47.43	10	47.38	47.30	-6	60,325	-0.01%
2020/09/21	8	48.91	2	48.43	48.20	6	61,168	0.01%
2020/09/18	3.3	48.92	5	48.92	49.40	-1.7	61,286	0.00%
2020/09/17	12	48.73	1	48.45	48.50	11	61,454	0.02%
2020/09/16	23	49.55	24	50.24	49.25	-1	61,484	0.00%
2020/09/15	29	49.71	4	49.85	49.15	25	61,668	0.04%
2020/09/14	6.2	49.80	5	49.77	49.60	1.2	61,621	0.00%
2020/09/11	2	49.53	14	49.63	48.85	-12	62,002	-0.02%
2020/09/10	6	50.16	0	0.00	49.70	6	63,001	0.01%
2020/09/09	7	50.99	7	50.93	50.70	0	63,631	0.00%
2020/09/08	15	51.01	5	51.94	50.60	10	63,687	0.02%
2020/09/07	13	52.58	0	0.00	51.80	13	63,840	0.02%
2020/09/04	2	53.60	3	52.70	54.80	-1	63,910	0.00%
2020/09/03	3	54.07	2	54.60	53.90	1	64,048	0.00%
2020/09/02	7	53.79	15	54.35	53.80	-8	64,353	-0.01%
2020/09/01	6	52.38	10	52.63	53.10	-4	64,129	-0.01%
2020/08/31	4	51.95	6	52.35	51.40	-2	63,696	0.00%
2020/08/28	53	53.00	23	52.50	51.80	30	63,696	0.05%
2020/08/27	14.1	54.65	41	54.81	55.10	-26.9	63,450	-0.04%
2020/08/26	35	55.34	22	54.25	53.90	13	63,286	0.02%
2020/08/25	16	54.57	17	54.78	54.00	-1	62,944	0.00%
2020/08/24	74.1	58.22	3	56.77	55.20	71.1	62,792	0.11%
2020/08/21	3	56.53	28	56.64	57.40	-25	61,011	-0.04%
2020/08/20	32	53.00	17	53.52	52.20	15	62,227	0.02%
2020/08/19	13	56.63	12	56.88	56.60	1	61,656	0.00%
2020/08/18	19.1	54.70	30	55.12	56.20	-11	61,108	-0.02%
2020/08/17	20	53.85	25	53.56	53.10	-5	60,793	-0.01%
2020/08/14	38	52.15	147	52.07	53.10	-109	60,487	-0.18%	大賣/鉅額交易
2020/08/13	50	50.15	789	49.39	52.20	-739	58,936	-1.25%	大賣/鉅額交易
2020/08/12	33	46.19	55	46.43	48.20	-22	56,215	-0.04%
2020/08/11	22	43.93	26	43.87	43.85	-4	55,202	-0.01%
2020/08/10	27	43.37	35	43.89	43.60	-8	55,347	-0.01%
2020/08/07	6	42.09	23	42.35	42.10	-17	54,708	-0.03%
2020/08/06	19	41.86	6	41.80	41.40	13	55,555	0.02%
2020/08/05	14	42.06	30	41.97	42.70	-16	55,729	-0.03%
2020/08/04	31	40.67	0	0.00	40.35	31	55,561	0.06%
2020/08/03	1	40.95	10	41.13	41.20	-9	55,548	-0.02%
2020/07/31	0	0.00	1	40.35	40.30	-1	55,641	0.00%
2020/07/30	9	40.81	14	40.76	40.80	-5	56,159	-0.01%
2020/07/29	34	41.36	1	41.25	40.55	33	56,588	0.06%
2020/07/28	10	42.37	33	42.85	42.50	-23	56,594	-0.04%
2020/07/27	21	42.77	15	42.96	42.15	6	56,788	0.01%
2020/07/24	13	42.46	5	43.27	41.55	8	56,984	0.01%
2020/07/23	7	43.33	10	43.33	43.75	-3	57,673	-0.01%
2020/07/22	54	43.25	37	42.51	42.30	17	58,198	0.03%
2020/07/21	21	42.44	6	41.94	41.80	15	57,408	0.03%
2020/07/20	26	39.59	108	38.82	41.90	-82	57,098	-0.14%	大賣/
2020/07/17	38	39.22	19	38.66	38.10	19	56,222	0.03%
2020/07/16	7	37.75	20	37.84	38.80	-13	54,977	-0.02%
2020/07/15	16	36.86	24	37.24	36.55	-8	54,307	-0.01%
2020/07/14	2	36.20	1	36.00	35.65	1	54,106	0.00%
2020/07/13	55	35.86	46	35.67	36.50	9	54,451	0.02%
2020/07/10	3	32.97	22	33.31	33.90	-19	54,216	-0.04%
2020/07/09	8	34.33	11	34.10	33.65	-3	54,678	-0.01%
2020/07/08	26	33.79	38	33.92	34.20	-12	55,282	-0.02%
2020/07/07	29	34.36	3	35.07	33.70	26	55,943	0.05%
2020/07/06	30	35.39	21	35.42	35.15	9	56,323	0.02%
2020/07/03	19	34.49	24	34.25	34.50	-5	56,313	-0.01%
2020/07/02	4	33.38	4	33.65	33.20	0	55,775	0.00%
2020/07/01	18	33.56	27	33.97	33.40	-9	56,138	-0.02%
2020/06/30	17	33.89	66	33.93	33.60	-49	57,055	-0.09%
2020/06/29	2	32.25	6	31.97	32.10	-4	57,793	-0.01%
2020/06/24	8	31.61	15	31.79	32.00	-7	59,076	-0.01%
2020/06/23	37	31.64	6	31.83	31.65	31	60,318	0.05%
2020/06/22	17	32.72	15	32.99	32.05	2	60,822	0.00%
2020/06/19	4.3	33.09	155	33.20	33.30	-150.7	61,315	-0.25%	大賣/鉅額交易
2020/06/18	51.1	33.47	71	33.32	33.15	-19.9	61,646	-0.03%
2020/06/17	13	33.79	6	33.72	33.20	7	61,513	0.01%
2020/06/16	227	33.89	25	33.08	34.25	202	61,513	0.33%	大買/鉅額交易
2020/06/15	7	31.64	28	31.64	31.15	-21	61,691	-0.03%
2020/06/12	19	32.58	8	32.86	32.45	11	63,144	0.02%
2020/06/11	15.2	33.38	18	33.42	33.75	-2.8	64,561	0.00%
2020/06/10	42	33.34	10	33.55	33.10	32	65,914	0.05%
2020/06/09	17.2	34.22	18	34.10	33.90	-0.8	67,752	0.00%
2020/06/08	10	34.63	4	35.28	33.95	6	68,454	0.01%
2020/06/05	13	35.08	8	35.26	35.00	5	70,044	0.01%
2020/06/04	16	35.30	35	35.51	35.00	-19	71,378	-0.03%
2020/06/03	51	35.23	8	35.58	35.25	43	72,543	0.06%
2020/06/02	36	36.85	5	37.73	36.10	31	73,155	0.04%
2020/06/01	2	37.40	6	37.60	37.80	-4	73,512	-0.01%
2020/05/29	12	37.13	14	37.42	37.25	-2	74,101	0.00%
2020/05/28	17.1	37.19	9	37.12	37.00	8.1	74,253	0.01%
2020/05/27	25	38.35	14	38.30	36.90	11	73,667	0.01%
2020/05/26	24	36.01	54	34.96	36.45	-30	71,644	-0.04%
2020/05/25	33	32.61	23	32.75	33.15	10	70,485	0.01%
2020/05/22	47	33.71	43	34.02	33.35	4	69,924	0.01%
2020/05/21	17	33.72	22	33.79	33.65	-5	69,183	-0.01%
2020/05/20	19	33.06	6	33.57	32.70	13	68,662	0.02%
2020/05/19	9.1	32.74	37	32.96	33.50	-27.9	68,360	-0.04%
2020/05/18	16	32.89	7	33.21	32.30	9	67,883	0.01%
2020/05/15	8	33.14	15	33.65	34.10	-7	67,270	-0.01%
2020/05/14	18	33.12	19	34.01	32.55	-1	66,571	0.00%
2020/05/13	48	33.88	7	34.34	33.60	41	66,131	0.06%
2020/05/12	4	33.60	23	33.68	34.50	-19	65,016	-0.03%
2020/05/11	23	33.87	37	34.43	33.25	-14	64,952	-0.02%
2020/05/08	14	33.41	11	33.50	33.20	3	64,286	0.00%
2020/05/07	15	32.68	17	32.98	33.50	-2	64,040	0.00%
2020/05/06	23	32.48	10	33.26	32.15	13	63,725	0.02%
2020/05/05	22	33.78	13	33.59	33.00	9	63,131	0.01%
2020/05/04	25	33.27	27	32.82	34.05	-2	62,617	0.00%
2020/04/30	4	33.03	6	33.10	33.05	-2	62,094	0.00%
2020/04/29	11	32.80	15	32.48	32.10	-4	61,518	-0.01%
2020/04/28	33	32.30	5	32.39	31.25	28	60,935	0.05%
2020/04/27	4	29.40	11	30.06	31.50	-7	59,408	-0.01%
2020/04/24	5	28.47	1	28.45	28.65	4	58,034	0.01%
2020/04/23	5	28.04	7	28.28	28.50	-2	57,913	0.00%
2020/04/22	12	27.21	18	27.32	28.35	-6	57,177	-0.01%
2020/04/21	0	0.00	6	27.48	27.05	-6	56,362	-0.01%
2020/04/20	1	28.20	0	0.00	27.70	1	55,798	0.00%
2020/04/17	7	28.64	2	28.48	27.80	5	55,711	0.01%
2020/04/16	6	27.92	4	28.48	28.60	2	54,579	0.00%
2020/04/15	50	28.62	47	28.47	27.80	3	54,265	0.01%
2020/04/14	4	27.69	25	27.55	28.75	-21	53,103	-0.04%
2020/04/13	1	26.65	1	27.05	26.80	0	52,502	0.00%
2020/04/10	3	26.72	0	0.00	26.40	3	52,164	0.01%
2020/04/09	1	26.05	1	27.10	25.35	0	51,436	0.00%
2020/04/08	3	26.88	3	27.07	26.50	0	50,729	0.00%
2020/04/07	14	28.58	10	28.35	28.35	4	49,950	0.01%
2020/04/06	41	26.72	38	27.03	26.90	3	50,020	0.01%
2020/04/01	52	24.67	40	24.79	25.15	12	49,877	0.02%
2020/03/31	0	0.00	4	24.86	24.25	-4	48,514	-0.01%
2020/03/30	5	23.10	8	22.88	23.60	-3	46,687	-0.01%
2020/03/27	4	22.09	17	22.83	23.10	-13	45,112	-0.03%
2020/03/26	1	20.25	5	20.87	21.00	-4	43,532	-0.01%
2020/03/25	0	0.00	9	19.94	20.20	-9	42,629	-0.02%
2020/03/24	6	18.58	2	18.85	18.85	4	41,664	0.01%
2020/03/20	15	17.89	23	18.21	18.00	-8	40,715	-0.02%
2020/03/19	30	17.34	14	17.41	17.20	16	39,451	0.04%
2020/03/18	10	19.68	5	19.86	19.10	5	38,401	0.01%
2020/03/17	23	20.53	20	20.48	20.05	3	36,538	0.01%
2020/03/16	18	20.86	2	20.55	19.80	16	34,930	0.05%
2020/03/13	8	20.46	15	20.17	21.85	-7	33,077	-0.02%
2020/03/12	9	20.08	2	20.20	19.90	7	30,903	0.02%
2020/03/11	1	21.90	1.6	22.22	22.10	-0.6	29,944	0.00%
2020/03/10	0	0.00	2	19.40	20.50	-2	27,942	-0.01%
2020/03/09	7	19.11	3	19.30	18.65	4	26,321	0.02%
2020/03/06	0	0.00	17	19.59	20.10	-17	24,818	-0.07%
2020/03/05	3	18.25	19	18.22	18.50	-16	23,647	-0.07%
2020/03/04	19	17.04	25	17.50	17.75	-6	22,811	-0.03%
2020/03/03	1	16.60	1	17.05	17.05	0	21,797	0.00%
2020/03/02	0	0.00	1	14.95	15.50	-1	21,006	0.00%
2020/02/27	1	15.05	0	0.00	14.80	1	21,197	0.00%
2020/02/26	0	0.00	1	15.85	15.45	-1	21,767	0.00%
2020/02/24	0	0.00	10	15.90	15.65	-10	23,338	-0.04%
2020/02/21	0	0.00	2	16.00	16.10	-2	23,798	-0.01%
2020/02/17	10	15.60	0	0.00	15.55	10	24,570	0.04%
2020/02/13	0	0.00	2	15.50	15.25	-2	24,131	-0.01%
2020/02/12	15	14.95	15	15.33	15.50	0	23,954	0.00%
2020/02/11	0	0.00	1	14.65	14.85	-1	23,255	0.00%
2020/02/10	7	14.11	9	13.88	14.40	-2	23,187	-0.01%
2020/02/07	1	14.30	2	14.60	14.30	-1	23,024	0.00%
2020/02/06	2	14.80	0	0.00	14.95	2	22,816	0.01%
2020/02/05	3	14.78	0	0.00	14.40	3	22,607	0.01%
2020/02/04	12	15.02	1	15.10	15.00	11	22,350	0.05%
2020/02/03	1	14.50	0	0.00	14.35	1	23,078	0.00%
2020/01/31	3	15.13	4	15.30	15.30	-1	22,970	0.00%
2020/01/30	16	16.58	0	0.00	16.20	16	22,697	0.07%
2020/01/20	6	17.96	0	0.00	18.00	6	22,672	0.03%
2020/01/17	14	17.85	0	0.00	18.00	14	22,658	0.06%
2020/01/15	1	18.10	6	18.18	18.10	-5	22,242	-0.02%
2020/01/14	7	18.24	3	18.20	18.40	4	22,156	0.02%
2020/01/13	9	18.15	0	0.00	17.85	9	21,854	0.04%
2020/01/10	7	17.91	3	17.80	17.80	4	21,099	0.02%
2020/01/09	1	17.90	6	18.13	18.30	-5	20,514	-0.02%
2020/01/08	0	0.00	5	17.25	17.15	-5	19,878	-0.03%
2020/01/07	1	17.10	1	17.90	17.05	0	19,780	0.00%
2020/01/06	0	0.00	2	17.45	17.40	-2	19,344	-0.01%
2020/01/03	3	17.12	1	16.75	16.85	2	18,782	0.01%
2019/12/30	2	17.05	14	17.20	16.80	-12	18,122	-0.07%
2019/12/27	0	0.00	21	16.51	16.75	-21	17,507	-0.12%
2019/12/26	0	0.00	3	16.20	16.20	-3	17,016	-0.02%
2019/12/18	13	15.96	0	0.00	15.75	13	17,159	0.08%
2019/12/17	6	16.25	0	0.00	16.25	6	17,121	0.04%
2019/12/13	1	16.05	0	0.00	15.95	1	17,293	0.01%
2019/12/12	0	0.00	1	16.40	16.30	-1	17,347	-0.01%
2019/12/11	0	0.00	3	16.65	16.50	-3	17,921	-0.02%
2019/12/10	2	16.30	0	0.00	16.55	2	17,896	0.01%
2019/12/06	10	16.25	1	16.30	16.35	9	18,132	0.05%
2019/12/04	0	0.00	4	15.55	15.55	-4	18,063	-0.02%
2019/12/02	3	15.20	2	14.95	15.50	1	19,620	0.01%
2019/11/28	0	0.00	6	15.78	15.60	-6	20,209	-0.03%
2019/11/27	4	15.96	0	0.00	16.10	4	20,992	0.02%
2019/11/26	1	16.25	0	0.00	16.15	1	21,042	0.00%
2019/11/25	8	16.70	7	16.76	16.25	1	20,617	0.00%
2019/11/22	0	0.00	6	16.58	16.15	-6	19,834	-0.03%
2019/11/21	1	16.65	2	16.38	16.55	-1	18,704	-0.01%
2019/11/20	0	0.00	1	15.90	15.70	-1	17,910	-0.01%
2019/11/19	0	0.00	54	15.54	15.40	-54	17,547	-0.31%
2019/11/18	4	15.18	2	15.15	15.15	2	16,976	0.01%
2019/11/15	50	14.90	1	14.40	14.90	49	16,709	0.29%
2019/11/11	0	0.00	4	13.70	13.60	-4	16,621	-0.02%
2019/11/07	2	14.03	0	0.00	14.15	2	16,592	0.01%
2019/11/06	5	14.63	0	0.00	14.45	5	16,521	0.03%
2019/11/05	0	0.00	1	14.80	14.70	-1	16,498	-0.01%
2019/11/04	1	14.80	0	0.00	14.60	1	16,542	0.01%
2019/10/31	4	15.54	4	15.95	15.35	0	16,321	0.00%
2019/10/30	0	0.00	1	14.90	15.00	-1	15,333	-0.01%
2019/10/24	1	14.90	1	14.80	14.75	0	15,525	0.00%
2019/10/23	0	0.00	10	14.85	14.70	-10	15,859	-0.06%
2019/10/16	0	0.00	4	14.53	14.40	-4	16,089	-0.02%
2019/10/15	0	0.00	5	14.70	14.70	-5	16,377	-0.03%
2019/10/14	0	0.00	4	14.30	14.25	-4	16,316	-0.02%
2019/10/09	0	0.00	3	13.80	13.60	-3	16,563	-0.02%
2019/10/08	0	0.00	2	13.75	13.75	-2	16,613	-0.01%
2019/09/27	35	14.15	0	0.00	13.80	35	16,560	0.21%
2019/09/24	10	14.55	0	0.00	14.55	10	16,485	0.06%
2019/09/18	0	0.00	10	14.90	14.85	-10	16,202	-0.06%
2019/09/16	7	15.22	5	15.15	15.10	2	15,838	0.01%
2019/09/11	0	0.00	11	14.99	15.20	-11	14,883	-0.07%
2019/09/10	0	0.00	5	14.50	14.55	-5	14,308	-0.03%
2019/09/09	0	0.00	1	14.60	14.55	-1	14,145	-0.01%
2019/09/06	7	14.47	1	14.60	14.55	6	13,956	0.04%
2019/09/05	11	14.82	0	0.00	14.75	11	13,659	0.08%
2019/09/04	6	14.93	17	15.10	15.10	-11	13,004	-0.08%
2019/09/02	0	0.00	25	14.60	14.80	-25	11,884	-0.21%
2019/08/30	1	13.60	40	14.43	14.45	-39	11,134	-0.35%
2019/08/29	4	13.40	105	13.38	13.45	-101	10,088	-1.00%	大賣/鉅額交易
2019/08/28	0	0.00	5	13.00	12.90	-5	9,654	-0.05%
2019/08/27	0	0.00	5	12.90	12.85	-5	9,632	-0.05%
2019/08/26	100	12.68	0	0.00	12.75	100	9,601	1.04%
2019/08/23	1	13.20	0	0.00	13.15	1	9,533	0.01%
2019/08/22	0	0.00	103	13.21	13.50	-103	9,474	-1.09%	大賣/鉅額交易
2019/08/16	0	0.00	200	12.85	12.80	-200	8,950	-2.23%	大賣/鉅額交易
2019/08/15	0	0.00	1	12.80	12.90	-1	8,846	-0.01%
2019/08/13	100	12.20	1	12.30	12.15	99	8,759	1.13%
2019/08/12	0	0.00	2	12.68	12.50	-2	8,864	-0.02%
2019/08/06	1	11.60	0	0.00	12.30	1	8,854	0.01%
2019/08/02	202	12.29	0	0.00	12.25	202	8,777	2.30%	大買/鉅額交易
2019/08/01	3	13.30	2	13.10	13.05	1	8,634	0.01%
2019/07/31	3	13.32	0	0.00	13.45	3	8,513	0.04%
2019/07/30	4	13.43	0	0.00	13.40	4	8,395	0.05%
2019/07/29	0	0.00	4	13.96	13.85	-4	8,132	-0.05%
2019/07/26	0	0.00	30	13.55	13.50	-30	7,639	-0.39%
2019/07/25	10	13.56	181	13.53	13.40	-171	7,599	-2.25%	大賣/鉅額交易
2019/07/24	0	0.00	2	12.95	12.95	-2	7,238	-0.03%
2019/07/23	30	13.35	0	0.00	13.25	30	7,257	0.41%
2019/07/18	0	0.00	33	13.30	13.05	-33	7,084	-0.47%
2019/07/17	2	13.30	0	0.00	13.30	2	7,012	0.03%
2019/07/15	22	12.55	0	0.00	12.65	22	6,514	0.34%
2019/07/12	0	0.00	50	12.30	12.15	-50	6,223	-0.80%
2019/07/01	0	0.00	2	12.10	11.95	-2	8,852	-0.02%
2019/06/27	1	11.85	0	0.00	11.75	1	8,918	0.01%
2019/06/26	2	11.60	0	0.00	11.50	2	8,869	0.02%
2019/06/21	0	0.00	10	12.00	11.85	-10	8,900	-0.11%
2019/06/20	1	12.05	50	11.95	11.95	-49	8,946	-0.55%
2019/06/19	1	12.05	1	11.80	11.85	0	9,136	0.00%
2019/06/18	0	11.35	0	0.00	11.40	0	9,141	0.00%
2019/06/12	40	11.61	0	0.00	11.65	40	9,772	0.41%
2019/06/11	0	0.00	5	11.20	11.90	-5	9,632	-0.05%
2019/06/06	30	10.95	0	0.00	10.75	30	9,403	0.32%
2019/06/05	5	10.95	0	0.00	10.90	5	9,494	0.05%
2019/05/31	0	0.00	1	11.20	11.10	-1	9,664	-0.01%
2019/05/24	1	10.90	0	0.00	10.75	1	10,045	0.01%
2019/05/23	0	0.00	10	10.90	10.80	-10	10,078	-0.10%
2019/05/20	56	11.10	0	0.00	11.10	56	10,623	0.53%
2019/05/17	0	0.00	2	12.15	11.90	-2	10,694	-0.02%
2019/05/13	50	11.65	0	0.00	11.40	50	11,535	0.43%
2019/05/09	35	12.19	0	0.00	12.10	35	11,449	0.31%
2019/05/06	1	12.60	0	0.00	12.40	1	11,457	0.01%
2019/05/03	10	12.90	0	0.00	12.95	10	11,463	0.09%
2019/05/02	0	0.00	1	12.90	12.95	-1	11,512	-0.01%
2019/04/30	51	12.30	0	0.00	12.50	51	11,828	0.43%
2019/04/29	60	12.50	0	0.00	12.50	60	11,953	0.50%
2019/04/23	0	0.00	1	13.50	13.50	-1	12,744	-0.01%
2019/04/19	1	13.75	0	0.00	13.65	1	12,811	0.01%
2019/04/18	5	13.70	0	0.00	13.55	5	13,033	0.04%
2019/04/17	11	14.27	10	13.95	13.95	1	13,250	0.01%
2019/04/16	20	14.18	55	14.18	14.20	-35	13,785	-0.25%
2019/04/15	0	0.00	80	14.05	14.00	-80	14,559	-0.55%
2019/04/11	1	14.05	0	0.00	14.15	1	14,573	0.01%
2019/04/09	0	0.00	52	15.74	14.80	-52	14,352	-0.36%
2019/04/08	21	15.19	27	14.84	15.30	-6	13,921	-0.04%
2019/04/03	0	0.00	74	13.88	13.95	-74	13,527	-0.55%
2019/03/29	0	0.00	11	13.20	13.25	-11	13,551	-0.08%
2019/03/28	82	13.15	0	0.00	13.05	82	13,781	0.60%
2019/03/25	1	13.70	0	0.00	13.75	1	13,752	0.01%
2019/03/22	2	14.15	20	14.60	14.10	-18	13,772	-0.13%
2019/03/21	1	14.20	1.3	14.30	14.15	-0.3	13,846	0.00%
2019/03/20	44	14.32	11	14.42	14.30	33	13,962	0.24%
2019/03/19	4	13.80	6	13.90	13.80	-2	13,686	-0.01%
2019/03/18	0	0.00	1	14.05	13.85	-1	14,141	-0.01%
2019/03/15	6	13.80	0	0.00	13.75	6	15,426	0.04%
2019/03/14	0	0.00	20	13.45	13.45	-20	15,854	-0.13%
2019/03/13	10	13.40	0	0.00	13.40	10	16,657	0.06%
2019/03/11	1.2	13.60	2	13.60	13.60	-0.8	17,158	0.00%
2019/03/08	51	13.65	0	0.00	13.60	51	17,402	0.29%
2019/03/06	0.5	14.00	0	0.00	14.05	0.5	17,767	0.00%
2019/03/05	1.5	13.98	0	0.00	14.00	1.5	17,887	0.01%
2019/03/04	0	0.00	1	14.20	14.20	-1	17,941	-0.01%
2019/02/26	0	0.00	2	14.45	14.00	-2	18,108	-0.01%
2019/02/22	2	14.03	0	0.00	14.05	2	18,265	0.01%
2019/02/21	1	14.10	0	0.00	14.00	1	18,374	0.01%
2019/02/19	4	14.45	10	14.44	14.40	-6	18,906	-0.03%
2019/02/18	0	0.00	1	14.25	14.10	-1	19,488	-0.01%
2019/02/14	124	14.08	185	13.96	14.10	-61	19,259	-0.32%	大買/大賣/
2019/02/13	1	13.65	22	13.87	13.65	-21	18,769	-0.11%
2019/02/12	1	13.75	11	13.70	13.90	-10	18,572	-0.05%
2019/01/30	150	13.28	2	13.25	13.25	148	18,532	0.80%	大買/鉅額交易
2019/01/29	0.1	13.30	0	0.00	13.25	0.1	18,576	0.00%
2019/01/28	10	13.25	1	13.25	13.25	9	18,595	0.05%
2019/01/25	15	13.20	11	13.30	13.15	4	18,707	0.02%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	3	13.13	100	13.09	13.35	-97	18,954	-0.51%
2019/01/22	102	13.21	2	13.20	13.10	100	19,032	0.53%	大買/
2019/01/21	2	13.95	0	0.00	13.90	2	18,660	0.01%
2019/01/18	20.7	13.80	0	0.00	13.90	20.7	18,513	0.11%
2019/01/17	0	0.00	50	14.10	13.75	-50	18,514	-0.27%
2019/01/16	20	14.00	1	14.00	13.90	19	18,396	0.10%
2019/01/15	21	13.95	47	14.38	13.65	-26	18,118	-0.14%
2019/01/09	59	14.03	8	14.25	14.00	51	17,156	0.30%
2019/01/08	21.3	14.22	31	14.30	14.55	-9.7	16,910	-0.06%
2019/01/07	0	0.00	13	13.90	14.40	-13	16,250	-0.08%
2019/01/03	4	13.36	3	13.45	13.45	1	15,492	0.01%
2019/01/02	0	0.00	31	13.14	13.15	-31	15,392	-0.20%
2018/12/28	1	13.05	7	13.05	13.10	-6	15,350	-0.04%
2018/12/27	21	13.56	48	13.65	13.05	-27	15,497	-0.17%
2018/12/26	51	13.25	0	0.00	13.25	51	15,310	0.33%
2018/12/25	0	0.00	5	12.88	13.50	-5	15,415	-0.03%
2018/12/24	1	13.20	0	0.00	13.15	1	15,171	0.01%
2018/12/22	0	0.00	2	13.30	13.25	-2	15,044	-0.01%
2018/12/21	1	12.50	22	12.82	13.20	-21	14,973	-0.14%
2018/12/20	0	0.00	3	12.62	12.60	-3	14,911	-0.02%
2018/12/18	0	0.00	2	12.45	12.45	-2	14,981	-0.01%
2018/12/17	2	12.50	0	0.00	12.30	2	15,113	0.01%
2018/12/14	10	12.40	3	12.55	12.60	7	15,534	0.05%
2018/12/13	5	12.45	0	0.00	12.25	5	15,407	0.03%
2018/12/12	11	13.13	0	0.00	12.90	11	15,294	0.07%
2018/12/11	70	13.27	0	0.00	12.90	70	15,285	0.46%
2018/12/10	0	0.00	12	13.68	13.60	-12	15,357	-0.08%
2018/12/07	30	13.60	39	13.35	13.75	-9	14,342	-0.06%
2018/12/06	14	13.46	3	14.43	12.50	11	14,332	0.08%
2018/12/05	0	0.00	5	13.14	13.75	-5	14,145	-0.04%
2018/12/04	1	13.40	1	13.05	13.20	0	14,467	0.00%
2018/12/03	0	0.00	14	12.91	12.85	-14	14,798	-0.09%
2018/11/29	12	12.16	6	12.25	12.10	6	16,645	0.04%
2018/11/28	4	12.85	0	0.00	12.80	4	16,412	0.02%
2018/11/27	0	0.00	6	12.67	12.90	-6	16,444	-0.04%
2018/11/26	1	12.60	12	12.86	12.55	-11	16,484	-0.07%
2018/11/23	6	12.43	9	12.52	12.40	-3	16,524	-0.02%
2018/11/22	12	12.38	5	12.42	12.30	7	16,605	0.04%
2018/11/21	0	0.00	3	13.00	13.10	-3	16,482	-0.02%
2018/11/20	5	12.89	1	12.95	12.95	4	16,511	0.02%
2018/11/19	11	13.05	0	0.00	13.15	11	16,536	0.07%
2018/11/16	5	13.05	10	12.80	13.00	-5	16,487	-0.03%
2018/11/15	5	12.25	18	12.54	12.50	-13	16,133	-0.08%
2018/11/14	0	0.00	3	11.35	11.85	-3	16,585	-0.02%
2018/11/13	0	0.00	5	10.80	10.80	-5	17,751	-0.03%
2018/11/12	5	10.70	3	10.55	10.65	2	18,723	0.01%
2018/11/08	12	10.87	0	0.00	10.50	12	20,407	0.06%
2018/11/07	1	10.45	0	0.00	10.60	1	20,800	0.00%
2018/11/06	1	10.25	0	0.00	10.15	1	20,844	0.00%
2018/11/02	3	10.60	0	0.00	10.30	3	20,935	0.01%
2018/11/01	0	0.00	3	10.75	10.65	-3	20,773	-0.01%
2018/10/31	0	0.00	1	10.20	10.20	-1	20,560	0.00%
2018/10/30	0	0.00	6	9.35	9.86	-6	20,460	-0.03%
2018/10/29	32	9.17	0	0.00	9.10	32	20,271	0.16%
2018/10/26	1	9.32	0	0.00	9.23	1	20,228	0.00%
2018/10/18	3	10.25	0	0.00	10.25	3	19,835	0.02%
2018/10/17	2	10.35	0	0.00	10.35	2	19,788	0.01%
2018/10/16	3	10.55	3	10.65	10.45	0	19,689	0.00%
2018/10/11	0	0.00	2	9.83	9.77	-2	19,307	-0.01%
2018/10/08	0	0.00	5	11.10	11.15	-5	19,037	-0.03%
2018/10/05	1	11.25	0	0.00	11.05	1	18,940	0.01%
2018/10/04	0	0.00	6	11.80	11.50	-6	18,673	-0.03%
2018/10/03	11	11.52	0	0.00	11.45	11	18,707	0.06%
2018/09/28	0	0.00	7	12.25	12.30	-7	18,148	-0.04%
2018/09/25	10	12.55	13	12.42	12.55	-3	17,762	-0.02%
2018/09/21	10	12.55	0	0.00	12.45	10	17,549	0.06%
2018/09/20	12	12.10	12	12.20	12.25	0	17,320	0.00%
2018/09/18	0	0.00	1	13.60	13.30	-1	16,584	-0.01%
2018/09/11	0	0.00	29	13.47	13.90	-29	14,759	-0.20%
2018/09/10	31	13.32	15	13.73	13.05	16	14,108	0.11%
2018/09/07	6	14.83	0	0.00	14.45	6	13,489	0.04%
2018/09/06	5	15.30	12	14.58	14.70	-7	12,912	-0.05%
2018/09/05	21	15.86	42	15.73	15.10	-21	12,083	-0.17%
2018/09/04	2	15.90	0	0.00	16.05	2	10,813	0.02%
2018/09/03	1	16.30	18	15.75	15.65	-17	10,756	-0.16%
2018/08/31	1	16.10	4	16.58	16.70	-3	10,728	-0.03%
2018/08/30	2	16.50	6	16.44	16.00	-4	10,548	-0.04%
2018/08/29	15	16.09	3	15.90	16.10	12	10,415	0.12%
2018/08/28	0	0.00	3	15.30	15.20	-3	10,336	-0.03%
2018/08/27	3	15.00	6	14.78	15.10	-3	10,217	-0.03%
2018/08/24	5	15.05	2	15.50	15.05	3	10,035	0.03%
2018/08/23	8	15.76	15	15.52	16.00	-7	9,818	-0.07%
2018/08/22	3	14.70	0	0.00	15.05	3	9,524	0.03%
2018/08/21	62	15.38	0	0.00	15.30	62	9,321	0.67%
2018/08/20	5	13.90	0	0.00	14.20	5	7,900	0.06%
2018/08/17	5	14.10	6	13.91	14.30	-1	6,493	-0.02%
2018/08/16	5	12.22	52	12.66	13.00	-47	5,438	-0.86%
2018/08/15	14	12.03	23	12.05	12.20	-9	4,606	-0.20%
2018/08/14	0	0.00	6	10.83	11.25	-6	3,657	-0.16%
2018/08/10	0	0.00	1	10.60	10.45	-1	3,020	-0.03%
2018/07/30	0	0.00	1	9.81	9.80	-1	2,858	-0.03%
2018/07/18	1	9.52	0	0.00	9.50	1	2,835	0.04%
2018/07/11	0	0.00	5	9.50	9.54	-5	2,865	-0.17%
2018/06/20	1	9.95	0	0.00	10.05	1	2,655	0.04%
2018/06/12	5	10.50	1	10.75	10.60	4	2,438	0.16%
2018/06/11	0	0.00	5	10.35	10.40	-5	2,359	-0.21%
2018/06/06	5	9.88	5	9.95	9.90	0	2,158	0.00%
2018/06/05	5	9.55	0	9.70	9.71	5	2,141	0.23%
2018/06/04	0	0.00	5	9.59	9.56	-5	1,934	-0.26%
2018/06/01	5	9.39	0	0.00	9.40	5	1,942	0.26%
2018/05/02	0	0.00	1	9.42	9.40	-1	2,022	-0.05%
2018/04/27	1	9.28	0	0.00	9.25	1	2,030	0.05%
2018/03/27	0	0.00	1	9.68	9.72	-1	2,932	-0.03%
2018/03/26	1	9.40	0	0.00	9.42	1	3,088	0.03%
2018/03/14	0	0.00	2	9.84	9.86	-2	3,935	-0.05%
2018/03/12	0	0.00	1	9.62	9.60	-1	3,905	-0.03%
2018/02/26	1	9.58	1	9.45	9.50	0	4,776	0.00%
2018/02/06	1	9.15	1	9.01	9.05	0	5,226	0.00%
2018/01/30	0	0.00	10	10.38	10.40	-10	5,591	-0.18%
2018/01/29	2	10.30	0	0.00	10.20	2	5,741	0.03%
2018/01/23	0	0.00	15	10.27	10.15	-15	6,663	-0.23%
2018/01/15	5	10.35	0	0.00	10.35	5	6,832	0.07%
2018/01/12	5	10.50	0	0.00	10.40	5	6,802	0.07%
2018/01/11	0	0.00	1.5	10.48	10.45	-1.5	6,785	-0.02%
2018/01/10	5	10.55	0	0.00	10.45	5	6,692	0.07%
2018/01/09	25	10.71	0	0.00	10.75	25	6,613	0.38%
2018/01/08	15	10.88	0	0.00	10.90	15	6,553	0.23%
2018/01/03	10	10.60	0	0.00	10.60	10	6,260	0.16%