金像電 (2368)-康和-石牌券商分點個股進出

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－康和-石牌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-石牌券商分點個股進出
康和-石牌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	2	190.05	0	0.00	187.00	2	9,799	0.02%
2024/04/24	3	197.00	3	196.33	196.50	0	9,812	0.00%
2024/04/22	4	187.73	0	0.00	182.00	4	9,666	0.04%
2024/04/19	0.1	198.15	2	194.50	196.00	-1.9	9,531	-0.02%
2024/04/18	1	204.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	0	202.00	0	0.00	201.50	0	9,472	0.00%
2024/04/16	1	203.01	0	0.00	201.50	1	9,455	0.01%
2024/04/15	3.1	217.98	1	221.00	212.50	2.1	9,443	0.02%
2024/04/12	2	228.00	30	229.00	229.50	-28	9,313	-0.30%
2024/04/11	19	229.11	19	231.24	229.50	0	9,337	0.00%
2024/04/10	1	233.00	0	0.00	230.50	1	9,333	0.01%
2024/04/09	2	237.75	1	239.50	237.00	1	9,352	0.01%
2024/04/08	1	243.50	3	245.50	242.50	-2	9,345	-0.02%
2024/04/03	25	237.96	1	239.00	241.00	24	9,259	0.26%
2024/04/02	8	234.88	0	0.00	234.00	8	9,240	0.09%
2024/03/29	4	247.75	2	245.50	245.50	2	9,152	0.02%
2024/03/28	2	244.50	0	0.00	244.50	2	9,107	0.02%
2024/03/27	1	249.50	1	252.00	251.00	0	9,052	0.00%
2024/03/22	1	241.00	3	244.67	247.50	-2	8,866	-0.02%
2024/03/21	0	0.00	1	237.00	233.50	-1	8,668	-0.01%
2024/03/20	3	230.17	3	229.50	229.50	0	8,699	0.00%
2024/03/19	1	233.00	0	0.00	229.50	1	8,751	0.01%
2024/03/18	1	237.50	0	0.00	238.00	1	8,684	0.01%
2024/03/15	1	237.00	2	233.00	232.50	-1	8,689	-0.01%
2024/03/14	2.1	225.76	2	224.25	220.50	0.1	8,659	0.00%
2024/03/13	1	231.00	2.1	234.00	229.00	-1.1	8,739	-0.01%
2024/03/12	4	242.00	1	244.00	242.50	3	8,651	0.03%
2024/03/08	2	246.00	3	253.33	249.50	-1	8,641	-0.01%
2024/03/07	4	258.63	5	253.30	252.50	-1	8,595	-0.01%
2024/03/06	2	265.50	1	268.00	274.50	1	8,335	0.01%
2024/03/05	4	265.00	2	262.25	265.50	2	8,341	0.02%
2024/03/01	3	263.33	3	264.00	261.50	0	8,322	0.00%
2024/02/29	0	0.00	2	257.00	257.00	-2	8,274	-0.02%
2024/02/27	2.1	250.67	1	248.50	252.50	1.1	8,255	0.01%
2024/02/26	1.2	260.96	1	258.50	261.50	0.2	8,170	0.00%
2024/02/23	3.7	264.61	3	262.50	262.00	0.7	8,128	0.01%
2024/02/22	1	255.50	0	0.00	255.50	1	8,003	0.01%
2024/02/21	0	0.00	1	261.00	259.50	-1	7,836	-0.01%
2024/02/20	10	259.55	9	257.00	261.50	1	7,793	0.01%
2024/02/19	3	275.67	2	279.75	265.00	1	7,781	0.01%
2024/02/16	10	273.35	10	275.20	275.00	0	7,674	0.00%
2024/02/15	0	0.00	40	267.75	273.00	-40	7,656	-0.52%
2024/02/05	10	248.45	18	244.47	248.50	-8	7,528	-0.11%
2024/02/02	9	240.22	8	242.69	241.00	1	7,755	0.01%
2024/02/01	2	229.00	3	230.17	231.50	-1	7,649	-0.01%
2024/01/31	4	233.88	2	233.50	229.00	2	7,741	0.03%
2024/01/30	51	234.99	8	235.88	234.00	43	7,738	0.56%
2024/01/29	4	220.13	3	222.00	224.50	1	7,520	0.01%
2024/01/26	2	219.50	0	0.00	216.50	2	7,612	0.03%
2024/01/25	14	222.61	24	222.90	222.50	-10	7,651	-0.13%
2024/01/24	3	219.83	2	218.75	216.50	1	7,583	0.01%
2024/01/23	11	222.32	5	221.10	221.50	6	7,645	0.08%
2024/01/22	10	219.55	8	220.38	222.00	2	7,580	0.03%
2024/01/19	1	206.50	1	203.50	204.00	0	7,423	0.00%
2024/01/18	0.3	201.00	1	203.50	200.50	-0.8	7,433	-0.01%
2024/01/16	1	214.50	0	0.00	214.50	1	7,386	0.01%
2024/01/15	0	0.00	1	216.50	216.00	-1	7,379	-0.01%
2024/01/09	2	197.00	2	197.25	195.50	0	7,541	0.00%
2024/01/08	1	209.00	1	203.50	204.50	0	7,519	0.00%
2024/01/04	2	213.00	0	0.00	213.00	2	7,600	0.03%
2024/01/03	2	218.50	2	214.00	218.50	0	7,637	0.00%
2023/12/28	7	219.57	7	214.50	214.50	0	7,853	0.00%
2023/12/27	2	217.00	2	215.50	217.00	0	8,073	0.00%
2023/12/22	11	216.18	11	215.64	217.00	0	8,705	0.00%
2023/12/21	3	209.67	3	209.50	210.50	0	8,828	0.00%
2023/12/20	5	214.70	5	212.50	213.50	0	9,114	0.00%
2023/12/15	4	214.50	4	217.75	215.50	0	9,288	0.00%
2023/12/14	7	223.29	7	224.71	220.00	0	9,289	0.00%
2023/12/13	1	223.00	1	225.00	223.50	0	9,307	0.00%
2023/12/12	3	221.00	3	221.33	219.50	0	9,358	0.00%
2023/12/11	5	222.70	5	233.20	220.50	0	9,350	0.00%
2023/12/08	34	241.41	35	240.43	238.00	-1	9,317	-0.01%
2023/12/07	7	226.57	7	225.79	224.50	0	9,137	0.00%
2023/12/06	2	219.75	2	222.00	223.50	0	9,168	0.00%
2023/12/05	1	211.50	1	215.50	212.00	0	9,163	0.00%
2023/12/04	2	224.75	2	224.75	224.00	0	9,137	0.00%
2023/12/01	3	228.17	3	225.50	229.50	0	9,393	0.00%
2023/11/30	3	229.50	3	228.50	228.00	0	9,479	0.00%
2023/11/29	2	225.00	2	225.75	225.00	0	9,460	0.00%
2023/11/27	1	213.00	1	215.50	211.50	0	9,746	0.00%
2023/11/22	1	221.50	1	221.50	221.00	0	10,095	0.00%
2023/11/21	3	228.67	4	227.38	225.00	-1	10,258	-0.01%
2023/11/20	3	224.17	2	224.00	223.50	1	10,564	0.01%
2023/11/17	2	221.50	2	222.00	221.50	0	10,825	0.00%
2023/11/16	3	220.50	5	222.00	220.50	-2	10,939	-0.02%
2023/11/15	6	232.17	6	231.58	229.00	0	10,990	0.00%
2023/11/14	11	227.86	14	229.64	232.00	-3	11,656	-0.03%
2023/11/13	6	218.33	4	217.75	217.00	2	12,092	0.02%
2023/11/10	19	222.84	18	223.39	220.50	1	12,229	0.01%
2023/11/09	4	212.75	4	206.63	215.00	0	12,137	0.00%
2023/11/08	1	207.00	0	0.00	209.00	1	12,248	0.01%
2023/11/07	1	198.00	1	198.00	200.00	0	12,491	0.00%
2023/11/06	9	195.28	9	195.83	197.50	0	12,660	0.00%
2023/11/03	8	189.31	8	190.00	189.00	0	12,868	0.00%
2023/11/02	7	181.86	7	183.29	184.00	0	12,928	0.00%
2023/11/01	2	177.00	2	175.75	177.00	0	13,071	0.00%
2023/10/31	2	176.50	3	182.17	176.00	-1	13,190	-0.01%
2023/10/27	1	187.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	2	189.50	2	192.25	187.00	0	13,636	0.00%
2023/10/25	3	202.33	4	200.00	200.50	-1	13,652	-0.01%
2023/10/24	3	197.50	2	200.50	201.50	1	13,863	0.01%
2023/10/23	5	192.00	4	191.50	192.50	1	13,959	0.01%
2023/10/20	4	193.00	3	191.67	192.50	1	14,232	0.01%
2023/10/19	3	199.17	3	195.83	197.50	0	14,457	0.00%
2023/10/18	2	206.00	2.3	202.50	198.50	-0.3	14,624	0.00%
2023/10/17	2.3	207.70	2	214.50	207.50	0.3	14,675	0.00%
2023/10/16	12	215.33	12	215.17	215.00	0	14,732	0.00%
2023/10/13	3	223.50	3	223.00	223.00	0	14,818	0.00%
2023/10/12	5	223.80	5	224.80	223.50	0	14,832	0.00%
2023/10/11	3	218.50	4	221.75	218.00	-1	14,997	-0.01%
2023/10/06	7	221.79	7	224.43	221.00	0	15,293	0.00%
2023/10/05	4	221.88	4	220.13	222.50	0	15,490	0.00%
2023/10/04	8	217.31	7	217.50	221.00	1	15,730	0.01%
2023/10/03	17	223.18	18	218.47	219.00	-1	15,759	-0.01%
2023/10/02	10	226.00	9	227.89	215.50	1	15,638	0.01%
2023/09/28	3	217.00	7	218.43	219.50	-4	15,485	-0.03%
2023/09/27	19	208.55	18	208.44	211.50	1	15,348	0.01%
2023/09/26	27	208.70	27	208.78	204.00	0	15,546	0.00%
2023/09/25	12	216.71	13	214.46	211.00	-1	15,739	-0.01%
2023/09/22	4	196.38	4	199.50	201.00	0	15,794	0.00%
2023/09/21	5	190.50	6	191.25	195.00	-1	15,813	-0.01%
2023/09/19	2	190.00	2	189.50	190.00	0	15,919	0.00%
2023/09/18	11	191.55	10	193.60	193.00	1	15,947	0.01%
2023/09/15	7	202.50	7	203.36	203.50	0	15,915	0.00%
2023/09/14	3	199.33	2	197.50	199.50	1	16,237	0.01%
2023/09/13	10	194.20	9	195.06	194.00	1	16,324	0.01%
2023/09/12	0	0.00	2.2	200.55	200.00	-2.2	16,419	-0.01%
2023/09/11	16.2	201.86	19	201.21	199.00	-2.8	16,718	-0.02%
2023/09/08	3	206.17	3	206.00	208.50	0	16,660	0.00%
2023/09/07	4	209.88	3	211.50	209.50	1	16,783	0.01%
2023/09/06	5	218.30	15.3	217.12	216.50	-10.3	16,895	-0.06%
2023/09/05	1.1	209.82	1	208.50	208.00	0.1	16,863	0.00%
2023/09/04	1	205.00	2	204.00	206.00	-1	16,963	-0.01%
2023/09/01	10.2	206.60	9	204.22	201.00	1.2	17,167	0.01%
2023/08/31	9	211.44	9	212.56	215.50	0	17,119	0.00%
2023/08/30	5	209.20	2	207.00	208.50	3	17,335	0.02%
2023/08/28	4	203.00	4	206.25	202.00	0	17,497	0.00%
2023/08/25	2	207.00	2	209.50	207.00	0	17,578	0.00%
2023/08/24	10	219.45	6	220.75	216.50	4	17,675	0.02%
2023/08/23	1	210.00	7	209.50	209.00	-6	17,478	-0.03%
2023/08/22	5	206.40	5	203.60	201.50	0	17,694	0.00%
2023/08/21	9	204.94	9	203.00	201.50	0	18,190	0.00%
2023/08/18	34	208.28	23	208.74	203.50	11	18,218	0.06%
2023/08/17	8	190.56	10	194.15	206.50	-2	17,771	-0.01%
2023/08/16	4	180.25	3	188.00	188.00	1	17,637	0.01%
2023/08/15	14	180.36	16	180.34	180.00	-2	18,217	-0.01%
2023/08/14	8	174.44	12	173.46	173.50	-4	18,299	-0.02%
2023/08/11	17	177.53	18	176.53	178.50	-1	18,279	-0.01%
2023/08/10	5	165.70	3	170.00	166.50	2	18,003	0.01%
2023/08/09	6	176.17	11	179.73	179.00	-5	17,778	-0.03%
2023/08/08	7	170.21	7	171.64	172.00	0	17,596	0.00%
2023/08/07	1	168.50	1	170.00	168.00	0	17,423	0.00%
2023/08/04	4	159.63	3	156.50	158.50	1	17,245	0.01%
2023/08/02	3	163.33	3	165.00	157.50	0	17,111	0.00%
2023/08/01	1	166.00	2	164.00	165.00	-1	16,979	-0.01%
2023/07/31	4	170.00	0	0.00	169.50	4	16,856	0.02%
2023/07/28	3	177.00	3	175.00	178.50	0	16,700	0.00%
2023/07/27	2	181.00	2	181.50	176.00	0	16,663	0.00%
2023/07/26	4	176.00	4	176.13	174.50	0	16,436	0.00%
2023/07/25	5	189.20	5	182.20	177.00	0	16,360	0.00%
2023/07/24	27	186.74	18	186.22	188.50	9	16,090	0.06%
2023/07/21	8	179.13	10	177.60	181.00	-2	15,856	-0.01%
2023/07/20	4	173.00	3	176.33	175.50	1	15,743	0.01%
2023/07/19	8	172.00	8	173.63	171.50	0	15,678	0.00%
2023/07/18	6	180.00	21.3	177.75	178.00	-15.3	15,619	-0.10%
2023/07/17	2	180.25	3	177.50	176.50	-1	15,444	-0.01%
2023/07/14	12	179.42	13	177.73	182.00	-1	15,399	-0.01%
2023/07/13	8	182.25	7	182.00	180.00	1	15,223	0.01%
2023/07/12	8	167.94	11	167.41	170.00	-3	15,013	-0.02%
2023/07/11	28	161.48	21	161.21	163.50	7	14,816	0.05%
2023/07/10	11	153.41	11	152.95	155.00	0	14,581	0.00%
2023/07/07	4	149.75	4	150.00	148.50	0	14,598	0.00%
2023/07/06	13	148.92	11	149.59	149.00	2	14,706	0.01%
2023/07/05	4	154.75	3	153.50	154.50	1	14,620	0.01%
2023/07/04	22	155.55	29	154.90	155.50	-7	14,613	-0.05%
2023/07/03	19	150.76	19.1	153.13	153.00	-0.1	14,426	0.00%
2023/06/30	22.1	146.70	37	144.54	146.00	-14.9	14,134	-0.11%
2023/06/29	6	138.58	5	138.30	139.00	1	13,829	0.01%
2023/06/28	5	137.80	8	139.13	138.00	-3	13,872	-0.02%
2023/06/27	4	135.00	2	137.50	135.00	2	13,928	0.01%
2023/06/26	10	138.65	8	139.38	138.50	2	13,986	0.01%
2023/06/20	6	142.00	6	143.17	142.00	0	14,126	0.00%
2023/06/19	3	138.50	4	140.25	140.00	-1	14,288	-0.01%
2023/06/16	13	140.73	9	142.22	139.50	4	14,268	0.03%
2023/06/15	8	137.81	9.1	136.53	138.00	-1.1	14,089	-0.01%
2023/06/14	18	135.08	5	135.80	134.50	13	13,778	0.09%
2023/06/13	6	136.00	6	138.00	136.00	0	13,742	0.00%
2023/06/12	10	137.20	8	135.63	135.00	2	13,569	0.01%
2023/06/09	12	138.04	10	139.75	139.00	2	13,416	0.01%
2023/06/08	8	134.75	8	133.00	133.00	0	13,188	0.00%
2023/06/07	9	133.67	13	135.77	134.50	-4	13,041	-0.03%
2023/06/06	4	131.38	1	129.50	130.00	3	13,003	0.02%
2023/06/05	4	128.63	5	134.80	133.00	-1	12,873	-0.01%
2023/06/02	9	128.17	5	128.60	128.00	4	12,646	0.03%
2023/05/30	7.1	124.23	8	123.13	125.00	-0.9	12,147	-0.01%
2023/05/29	2	122.25	3	121.50	121.50	-1	12,068	-0.01%
2023/05/26	4	123.63	2	125.25	121.50	2	12,263	0.02%
2023/05/25	4	119.13	5	119.30	122.50	-1	11,877	-0.01%
2023/05/24	0	0.00	1	111.50	111.50	-1	11,324	-0.01%
2023/05/23	3	113.00	2	111.00	110.50	1	11,271	0.01%
2023/05/22	4	116.38	2	113.00	113.50	2	11,155	0.02%
2023/05/19	4	111.50	5	110.20	113.50	-1	10,654	-0.01%
2023/05/18	1	103.50	5	101.68	103.50	-4	9,916	-0.04%
2023/05/17	1	94.00	2	96.40	97.90	-1	9,528	-0.01%
2023/05/16	2	96.15	3	96.37	95.10	-1	9,364	-0.01%
2023/05/12	3	93.90	3	92.93	95.50	0	9,433	0.00%
2023/05/11	2	95.20	0	0.00	95.00	2	9,485	0.02%
2023/05/08	3	98.50	2	97.50	97.20	1	9,808	0.01%
2023/05/05	1	98.60	0	0.00	98.10	1	9,896	0.01%
2023/05/04	2	95.70	1	96.00	96.70	1	10,067	0.01%
2023/05/03	0.1	97.30	0	0.00	96.70	0.1	10,151	0.00%
2023/04/26	0	0.00	2	98.00	98.40	-2	10,172	-0.02%
2023/04/25	7	97.09	2	96.30	96.40	5	10,097	0.05%
2023/04/24	1	102.00	1	100.50	101.50	0	10,049	0.00%
2023/04/21	0	0.00	1	98.80	98.20	-1	10,022	-0.01%
2023/04/17	2	103.50	2	102.50	102.50	0	10,135	0.00%
2023/04/13	2	100.00	1	100.00	99.30	1	10,044	0.01%
2023/04/12	1	102.50	1	103.46	102.50	0	9,937	0.00%
2023/04/11	2	104.25	4	103.75	103.00	-2	9,756	-0.02%
2023/04/10	1	99.25	7	98.83	98.80	-6	9,568	-0.06%
2023/04/07	5	95.80	2	95.70	95.30	3	9,463	0.03%
2023/04/06	3	94.07	1	95.00	94.10	2	9,350	0.02%
2023/03/31	1	97.50	2	97.80	97.30	-1	9,237	-0.01%
2023/03/30	1	97.40	1	97.70	97.80	0	9,224	0.00%
2023/03/29	2	96.85	0	0.00	96.70	2	9,142	0.02%
2023/03/28	1	97.50	0	0.00	97.70	1	9,014	0.01%
2023/03/27	0	0.00	5	96.96	98.00	-5	8,784	-0.06%
2023/03/23	2	94.95	3	95.53	93.20	-1	8,620	-0.01%
2023/03/22	17	95.74	11	95.48	95.40	6	8,401	0.07%
2023/03/21	3	91.10	3.2	91.22	92.50	-0.2	7,819	0.00%
2023/03/20	0	0.00	10	89.93	90.20	-10	7,651	-0.13%
2023/03/17	6	89.32	0	0.00	89.50	6	7,608	0.08%
2023/03/16	1	86.80	2	87.80	86.80	-1	7,566	-0.01%
2023/03/14	0	0.00	6	88.72	88.10	-6	7,634	-0.08%
2023/03/10	1	87.30	3	87.93	87.70	-2	7,646	-0.03%
2023/03/09	11	89.23	0	0.00	89.40	11	7,705	0.14%
2023/03/08	2	92.85	1	92.70	92.50	1	7,507	0.01%
2023/03/07	0	0.00	4.1	92.59	93.00	-4.1	7,641	-0.05%
2023/03/06	0	0.00	2	92.00	90.90	-2	7,540	-0.03%
2023/03/03	2	91.10	0	0.00	90.40	2	7,685	0.03%
2023/03/02	1	89.50	0	0.00	89.90	1	7,714	0.01%
2023/03/01	2	90.20	6	92.97	90.80	-4	7,713	-0.05%
2023/02/24	2	90.00	10	91.32	92.10	-8	7,631	-0.10%
2023/02/23	0	0.00	1	89.00	89.00	-1	7,430	-0.01%
2023/02/22	6	86.92	6	87.15	87.10	0	7,565	0.00%
2023/02/20	1	88.80	9	88.88	88.50	-8	7,537	-0.11%
2023/02/17	2	86.90	1	86.70	87.70	1	7,443	0.01%
2023/02/16	2	88.20	0	0.00	88.10	2	7,570	0.03%
2023/02/14	0	0.00	1.3	87.08	86.50	-1.3	8,028	-0.02%
2023/02/10	3.3	86.45	0	0.00	85.10	3.3	8,434	0.04%
2023/02/09	3	86.57	0	0.00	86.90	3	8,363	0.04%
2023/02/08	2	88.00	0	0.00	87.80	2	8,250	0.02%
2023/02/07	3	87.73	0	0.00	88.00	3	8,254	0.04%
2023/02/06	2	90.00	1	89.10	89.50	1	8,203	0.01%
2023/02/03	7	93.63	1	93.90	93.40	6	8,194	0.07%
2023/02/02	2	93.35	4	91.68	93.50	-2	8,215	-0.02%
2023/02/01	5	88.46	4	89.25	89.10	1	8,135	0.01%
2023/01/30	2	88.10	0	0.00	88.00	2	8,258	0.02%
2023/01/17	0	0.00	0.1	88.00	88.00	-0.1	8,342	0.00%
2023/01/12	2	88.80	0	0.00	88.60	2	8,742	0.02%
2023/01/10	0	0.00	2	90.90	91.80	-2	8,935	-0.02%
2023/01/09	0	0.00	13	90.20	91.00	-13	9,201	-0.14%
2023/01/06	2	87.40	3	87.10	87.20	-1	9,460	-0.01%
2023/01/05	3	85.87	0	0.00	85.20	3	9,816	0.03%
2023/01/04	2	87.50	0	0.00	87.00	2	9,979	0.02%
2022/12/29	3	85.87	2	85.60	87.00	1	10,578	0.01%
2022/12/28	4	85.70	0	0.00	85.80	4	10,960	0.04%
2022/12/20	5	93.70	0	0.00	91.80	5	12,656	0.04%
2022/12/16	5	93.08	4	94.25	95.70	1	13,483	0.01%
2022/12/15	11	96.91	9	96.90	96.60	2	13,535	0.01%
2022/12/13	4	95.98	4	96.38	95.00	0	14,007	0.00%
2022/12/07	2	95.40	0	0.00	95.50	2	14,220	0.01%
2022/12/05	0	0.00	2	100.50	98.30	-2	14,275	-0.01%
2022/12/01	3	100.00	0	0.00	100.50	3	14,353	0.02%
2022/11/30	0	0.00	3	97.80	97.50	-3	14,355	-0.02%
2022/11/29	1	98.40	1	97.50	97.50	0	14,502	0.00%
2022/11/28	6	101.50	0	0.00	102.50	6	14,402	0.04%
2022/11/25	1	98.60	0	0.00	100.00	1	14,421	0.01%
2022/11/24	0	0.00	1	99.90	100.50	-1	14,483	-0.01%
2022/11/22	10	96.85	10	96.90	97.10	0	14,530	0.00%
2022/11/21	0	0.00	2	99.45	98.50	-2	14,571	-0.01%
2022/11/18	3	98.03	6	97.08	97.10	-3	14,534	-0.02%
2022/11/16	0	0.00	2	97.10	96.80	-2	14,513	-0.01%
2022/11/15	2	96.20	1	95.90	95.60	1	14,608	0.01%
2022/11/14	2	97.40	3	97.20	97.30	-1	14,948	-0.01%
2022/11/11	3	95.67	1	96.20	94.00	2	15,166	0.01%
2022/11/10	8	93.64	12	92.88	94.00	-4	15,028	-0.03%
2022/11/09	0	0.00	0.9	91.40	92.00	-0.9	15,278	-0.01%
2022/11/08	10	90.95	6	90.70	89.20	4	15,431	0.03%
2022/11/04	1	86.50	1	87.80	88.10	0	15,145	0.00%
2022/11/02	1	86.90	1	87.20	88.20	0	15,053	0.00%
2022/10/31	0	0.00	6	85.40	85.60	-6	14,949	-0.04%
2022/10/28	0	0.00	10	81.65	82.10	-10	14,853	-0.07%
2022/10/27	11	80.54	1	80.50	81.50	10	14,807	0.07%
2022/10/26	4	77.10	0	0.00	76.90	4	14,684	0.03%
2022/10/25	1	78.60	1	79.00	78.40	0	14,672	0.00%
2022/10/24	1	80.80	1	80.70	80.00	0	14,785	0.00%
2022/10/20	5	80.90	6	81.33	82.30	-1	14,883	-0.01%
2022/10/19	1	85.10	0	0.00	83.00	1	14,935	0.01%
2022/10/18	1	83.40	1	84.00	83.00	0	15,190	0.00%
2022/10/17	2	81.20	2	81.60	84.60	0	15,263	0.00%
2022/10/14	20	90.57	21	91.18	88.00	-1	15,056	-0.01%
2022/10/13	5	90.82	4	91.30	88.80	1	14,846	0.01%
2022/10/12	1	89.10	3	86.47	90.50	-2	14,838	-0.01%
2022/10/11	23	84.66	21	84.46	85.10	2	15,139	0.01%
2022/10/07	4	91.05	1	91.40	91.50	3	15,242	0.02%
2022/10/05	5	96.58	6	95.60	94.60	-1	15,616	-0.01%
2022/10/04	7	93.29	7	93.80	92.90	0	15,765	0.00%
2022/10/03	7	94.41	7	94.79	93.80	0	15,903	0.00%
2022/09/30	10	91.18	15	90.33	92.80	-5	15,691	-0.03%
2022/09/29	3	86.13	0	0.00	86.00	3	15,337	0.02%
2022/09/27	16	97.23	13	94.17	94.00	3	15,426	0.02%
2022/09/26	1	100.50	1	96.60	97.00	0	15,254	0.00%
2022/09/23	2	99.90	2	100.50	102.00	0	15,044	0.00%
2022/09/22	6	94.20	6	92.70	95.00	0	14,706	0.00%
2022/09/21	2	92.20	3	92.87	93.70	-1	14,786	-0.01%
2022/09/20	5.1	90.23	1.6	91.40	91.10	3.5	14,894	0.02%
2022/09/19	4	89.78	7	90.23	88.10	-3	15,034	-0.02%
2022/09/06	4	78.10	0	0.00	77.70	4	15,220	0.03%
2022/09/05	0	0.00	20	79.55	78.60	-20	15,777	-0.13%
2022/09/01	1	82.70	0	0.00	81.00	1	17,967	0.01%
2022/08/29	2	79.75	1	80.20	80.50	1	18,158	0.01%
2022/08/26	2	82.70	2	83.80	83.40	0	18,113	0.00%
2022/08/25	6	83.87	10	83.71	83.80	-4	18,032	-0.02%
2022/08/24	4	81.10	0	0.00	80.30	4	17,975	0.02%
2022/08/22	1	82.10	0	0.00	82.10	1	18,094	0.01%
2022/08/18	1	81.40	2	82.35	83.00	-1	18,263	-0.01%
2022/08/16	0	0.00	1	81.10	82.30	-1	18,279	-0.01%
2022/08/15	0	0.00	2	80.70	80.50	-2	18,163	-0.01%
2022/08/12	2	79.00	0	0.00	78.60	2	18,131	0.01%
2022/08/10	7	78.23	13	78.15	79.30	-6	18,135	-0.03%
2022/08/09	1	77.40	3	77.27	77.50	-2	17,820	-0.01%
2022/08/08	5	71.62	12	72.47	73.90	-7	17,699	-0.04%
2022/08/05	3	71.40	2	72.40	72.00	1	17,868	0.01%
2022/08/04	15	75.27	1	72.10	72.00	14	17,561	0.08%
2022/08/03	0	0.00	4	79.50	79.90	-4	17,371	-0.02%
2022/08/02	0	0.00	1	80.10	80.40	-1	17,544	-0.01%
2022/08/01	1	81.00	0	0.00	81.10	1	17,685	0.01%
2022/07/29	3	81.20	3	82.50	81.30	0	17,828	0.00%
2022/07/28	2	80.75	0	0.00	81.30	2	18,013	0.01%
2022/07/27	0	0.00	1	80.30	82.00	-1	17,969	-0.01%
2022/07/26	1	80.60	1	80.90	80.60	0	17,962	0.00%
2022/07/25	5	82.86	1	82.30	82.00	4	18,124	0.02%
2022/07/22	0	0.00	2	83.50	83.20	-2	18,249	-0.01%
2022/07/21	7	82.71	6	82.38	82.70	1	18,378	0.01%
2022/07/20	5	81.98	5	83.36	82.00	0	18,350	0.00%
2022/07/19	3	79.87	10	80.31	79.30	-7	18,343	-0.04%
2022/07/18	2	78.00	2	78.80	78.60	0	18,432	0.00%
2022/07/15	1	78.20	1	79.00	78.10	0	18,611	0.00%
2022/07/14	12	75.42	19	75.58	78.00	-7	18,439	-0.04%
2022/07/13	5	73.22	4	73.90	72.80	1	18,099	0.01%
2022/07/12	4	70.50	0	0.00	69.30	4	17,954	0.02%
2022/07/11	4	71.95	4	71.90	73.00	0	17,971	0.00%
2022/07/08	12	71.39	10	70.31	72.00	2	17,874	0.01%
2022/07/07	28	66.09	27	66.51	69.60	1	17,515	0.01%
2022/07/06	6	67.18	6	67.57	67.80	0	17,041	0.00%
2022/07/05	3	66.10	3	68.73	66.70	0	16,886	0.00%
2022/07/04	21	65.37	20	66.76	67.80	1	16,571	0.01%
2022/07/01	3	70.23	3	75.43	68.50	0	16,229	0.00%
2022/06/30	3.4	79.44	2	80.10	76.10	1.4	15,884	0.01%
2022/06/29	5	85.18	0	0.00	84.50	5	15,899	0.03%
2022/06/28	0	0.00	8	84.90	84.50	-8	15,979	-0.05%
2022/06/27	2	85.30	2	83.80	85.50	0	16,184	0.00%
2022/06/24	5	82.72	3	83.50	83.00	2	16,060	0.01%
2022/06/22	3	78.70	3	79.60	78.60	0	15,933	0.00%
2022/06/21	1	79.50	1	80.30	80.90	0	15,950	0.00%
2022/06/20	1	80.60	1	79.60	78.00	0	16,223	0.00%
2022/06/17	15	79.78	7	79.67	79.70	8	16,427	0.05%
2022/06/16	11	86.10	9	84.67	83.10	2	16,176	0.01%
2022/06/15	5	88.90	0	0.00	87.60	5	16,094	0.03%
2022/06/14	2	90.00	4	89.30	91.00	-2	15,995	-0.01%
2022/06/13	20	92.67	17	93.24	93.70	3	15,559	0.02%
2022/06/10	8	92.13	22.3	91.09	92.90	-14.3	14,723	-0.10%
2022/06/09	5	82.94	15	82.09	84.50	-10	13,433	-0.07%
2022/06/08	13	80.28	10	79.80	79.80	3	13,093	0.02%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/06	2	79.85	1	80.30	79.70	1	13,305	0.01%
2022/06/02	7	81.10	8	81.13	81.10	-1	13,452	-0.01%
2022/06/01	7	81.43	6	82.73	81.00	1	13,610	0.01%
2022/05/31	13	81.30	6	81.28	81.30	7	13,574	0.05%
2022/05/30	0	0.00	20	79.76	80.90	-20	13,569	-0.15%
2022/05/27	3	77.20	0	0.00	77.60	3	13,579	0.02%
2022/05/26	29	77.47	20	77.13	76.10	9	13,660	0.07%
2022/05/25	4	79.55	4	80.20	79.80	0	13,603	0.00%
2022/05/24	10	80.03	2	80.85	79.40	8	13,724	0.06%
2022/05/20	8	82.00	0	0.00	81.60	8	13,890	0.06%
2022/05/19	0	0.00	3	82.70	82.60	-3	14,125	-0.02%
2022/05/18	3	86.07	1	88.00	85.40	2	14,076	0.01%
2022/05/17	1	85.00	1	86.10	87.10	0	14,059	0.00%
2022/05/13	6	84.75	18	85.42	85.50	-12	14,000	-0.09%
2022/05/12	9	82.76	8	83.11	82.20	1	13,723	0.01%
2022/05/11	6	82.90	7	83.03	82.20	-1	13,722	-0.01%
2022/05/10	15	81.28	4	81.60	82.00	11	13,907	0.08%
2022/05/09	2	83.50	4	83.00	83.50	-2	13,933	-0.01%
2022/05/06	9	81.88	8	81.80	81.80	1	14,152	0.01%
2022/05/05	3	86.60	13	87.08	85.00	-10	14,313	-0.07%
2022/05/03	1	83.10	1	84.20	83.60	0	14,642	0.00%
2022/04/29	4	83.65	0	0.00	83.00	4	14,949	0.03%
2022/04/28	4	83.90	28	83.87	84.40	-24	15,188	-0.16%
2022/04/27	0	0.00	2	80.00	82.20	-2	15,409	-0.01%
2022/04/26	0	0.00	1	78.80	78.90	-1	15,952	-0.01%
2022/04/25	21	80.59	0	0.00	78.20	21	17,592	0.12%
2022/04/22	25	83.74	1	83.90	83.20	24	18,309	0.13%
2022/04/21	4	88.30	16	85.98	88.60	-12	18,150	-0.07%
2022/04/20	0	0.00	15	83.71	83.90	-15	17,843	-0.08%
2022/04/19	1	81.30	11	81.99	81.90	-10	17,777	-0.06%
2022/04/18	6	79.03	2	79.55	79.00	4	17,769	0.02%
2022/04/15	16	81.30	2	80.40	80.40	14	17,699	0.08%
2022/04/14	4	83.40	14	83.98	84.70	-10	17,725	-0.06%
2022/04/13	0	0.00	2	82.40	82.70	-2	17,740	-0.01%
2022/04/12	1	80.60	12	80.02	81.50	-11	17,866	-0.06%
2022/04/11	15	81.70	0	0.00	80.60	15	18,185	0.08%
2022/04/08	12	84.22	9	86.07	84.30	3	18,338	0.02%
2022/04/07	4	84.33	1	86.10	83.70	3	18,264	0.02%
2022/04/06	18	87.44	16	86.76	86.50	2	18,269	0.01%
2022/04/01	5	88.80	3	87.83	88.10	2	18,349	0.01%
2022/03/31	11	85.87	12	86.08	85.00	-1	18,987	-0.01%
2022/03/30	24	86.98	24	87.22	87.50	0	19,497	0.00%
2022/03/29	7	84.73	8	85.35	84.90	-1	19,574	-0.01%
2022/03/28	7	83.51	3	84.70	84.10	4	19,911	0.02%
2022/03/25	15	83.85	11	84.73	84.30	4	20,157	0.02%
2022/03/24	1	84.00	4	84.10	84.60	-3	19,981	-0.02%
2022/03/23	14	83.50	14	84.61	84.00	0	19,952	0.00%
2022/03/22	6	82.82	15	82.85	83.20	-9	19,614	-0.05%
2022/03/21	3	81.27	0	0.00	81.10	3	19,165	0.02%
2022/03/18	2	79.30	6	79.43	80.20	-4	19,076	-0.02%
2022/03/17	4	76.30	17	77.02	78.00	-13	18,924	-0.07%
2022/03/16	14	72.94	4	72.93	72.70	10	18,806	0.05%
2022/03/15	1	74.70	0	0.00	73.70	1	19,070	0.01%
2022/03/14	15	77.29	13	77.41	76.20	2	19,058	0.01%
2022/03/10	0	0.00	1	76.90	77.40	-1	19,112	-0.01%
2022/03/09	3	74.13	2	74.05	74.50	1	19,083	0.01%
2022/03/08	5	76.34	5	74.28	73.00	0	19,352	0.00%
2022/03/07	2	75.30	2	76.80	75.90	0	19,490	0.00%
2022/03/04	2	81.10	3	81.67	79.90	-1	19,604	-0.01%
2022/03/03	6	81.62	2	81.95	81.20	4	19,587	0.02%
2022/03/02	12	81.63	5	81.72	82.00	7	19,606	0.04%
2022/03/01	4	83.10	24	83.15	83.00	-20	19,523	-0.10%
2022/02/25	26	81.42	14	82.52	80.70	12	19,416	0.06%
2022/02/24	17	81.48	13	82.43	80.90	4	19,268	0.02%
2022/02/23	4	80.63	16	81.16	82.60	-12	19,255	-0.06%
2022/02/22	18	79.89	9	80.39	79.10	9	19,533	0.05%
2022/02/21	17	82.67	4	82.88	81.50	13	19,734	0.07%
2022/02/18	2	81.10	2	81.80	82.30	0	19,605	0.00%
2022/02/17	13	82.47	6	83.18	81.70	7	19,788	0.04%
2022/02/16	15	82.21	42	82.19	82.20	-27	20,081	-0.13%
2022/02/15	9	80.36	1	80.80	79.70	8	20,243	0.04%
2022/02/14	3	80.47	4	80.90	80.90	-1	20,233	0.00%
2022/02/11	13	81.05	15	80.78	80.50	-2	20,318	-0.01%
2022/02/10	27	81.24	9	82.58	80.30	18	20,465	0.09%
2022/02/09	13	81.63	9	82.10	82.00	4	20,238	0.02%
2022/02/08	17	80.95	42	81.56	82.30	-25	20,134	-0.12%
2022/02/07	8	78.18	20	78.36	79.20	-12	20,136	-0.06%
2022/01/26	5	74.88	4	75.05	75.30	1	19,988	0.01%
2022/01/25	17	76.96	7	77.86	74.60	10	20,253	0.05%
2022/01/24	29	78.52	17	78.46	78.40	12	19,943	0.06%
2022/01/21	21	80.56	10	80.77	79.80	11	19,748	0.06%
2022/01/20	11	85.18	9	84.83	84.20	2	19,449	0.01%
2022/01/19	24	85.77	25	84.49	88.50	-1	19,270	-0.01%
2022/01/18	12	85.10	18	85.29	86.50	-6	18,766	-0.03%
2022/01/17	3	81.77	55	79.41	81.90	-52	17,478	-0.30%
2022/01/14	1	72.00	2	73.85	74.60	-1	17,043	-0.01%
2022/01/13	1	73.40	3	73.97	73.40	-2	17,029	-0.01%
2022/01/12	1	72.90	0	0.00	73.10	1	17,087	0.01%
2022/01/11	5	73.22	4	73.60	73.00	1	17,225	0.01%
2022/01/07	7	74.47	1	73.40	73.80	6	17,320	0.03%
2022/01/06	11.4	75.76	0	0.00	75.70	11.4	17,216	0.07%
2022/01/05	30	77.66	5	78.68	76.90	25	17,223	0.15%
2022/01/04	11	79.11	7	80.31	79.80	4	17,119	0.02%
2022/01/03	6	78.60	26	77.62	78.40	-20	17,047	-0.12%
2021/12/30	24	76.40	13	77.05	76.00	11	17,006	0.06%
2021/12/29	19	76.35	16	76.68	77.00	3	17,188	0.02%
2021/12/28	18	75.68	2	75.60	75.30	16	17,376	0.09%
2021/12/27	11	79.08	35	79.25	76.80	-24	17,290	-0.14%
2021/12/24	29	79.01	31	77.96	79.50	-2	16,521	-0.01%
2021/12/23	3	76.90	3	76.40	76.10	0	16,079	0.00%
2021/12/22	5	76.20	30	76.39	76.80	-25	16,097	-0.16%
2021/12/21	8	74.16	12	74.56	74.80	-4	16,350	-0.02%
2021/12/20	1	72.10	1	72.40	72.10	0	16,748	0.00%
2021/12/17	13	72.13	2	72.70	71.80	11	17,353	0.06%
2021/12/16	4	72.03	6	72.45	72.90	-2	18,473	-0.01%
2021/12/15	2	70.10	3	70.90	71.20	-1	18,797	-0.01%
2021/12/13	1	71.00	1	70.80	70.80	0	19,967	0.00%
2021/12/10	3	71.93	2	72.55	71.80	1	20,003	0.00%
2021/12/09	4	73.40	8	73.81	71.80	-4	20,153	-0.02%
2021/12/08	4	72.20	2	72.05	71.70	2	20,243	0.01%
2021/12/07	1	71.50	2.3	72.81	71.40	-1.3	20,510	-0.01%
2021/12/06	6	72.12	2	72.45	71.50	4	20,847	0.02%
2021/12/03	5	73.20	2	73.55	73.10	3	21,083	0.01%
2021/12/02	32	74.52	10	75.87	73.40	22	21,248	0.10%
2021/12/01	11	74.04	14	74.06	74.80	-3	21,001	-0.01%
2021/11/30	11	72.17	33	72.96	71.90	-22	20,871	-0.11%
2021/11/29	22	69.43	25	69.40	70.20	-3	20,898	-0.01%
2021/11/26	14	69.69	10	71.25	68.60	4	21,168	0.02%
2021/11/25	2	70.80	2	71.00	70.60	0	21,544	0.00%
2021/11/24	9	69.26	11	70.37	71.70	-2	21,825	-0.01%
2021/11/23	11	70.52	4	70.25	69.50	7	22,059	0.03%
2021/11/22	18	71.34	24	71.37	71.20	-6	22,250	-0.03%
2021/11/19	21.5	72.51	24	71.89	72.00	-2.5	22,468	-0.01%
2021/11/18	20	76.62	0	0.00	74.30	20	22,692	0.09%
2021/11/17	4	75.93	4	75.93	76.60	0	22,937	0.00%
2021/11/16	37	76.35	7	75.83	76.10	30	23,234	0.13%
2021/11/15	20	75.92	16	75.80	77.10	4	23,129	0.02%
2021/11/12	1	74.00	12	72.63	72.90	-11	22,814	-0.05%
2021/11/11	0	0.00	1	70.30	70.30	-1	22,494	0.00%
2021/11/10	7	69.84	0	0.00	69.30	7	22,421	0.03%
2021/11/09	6	71.63	15	71.41	71.40	-9	22,333	-0.04%
2021/11/08	10	69.58	1	71.00	68.90	9	22,056	0.04%
2021/11/05	4	70.28	0	0.00	69.80	4	22,045	0.02%
2021/11/04	13	70.71	20	71.17	70.50	-7	21,995	-0.03%
2021/11/03	8	68.38	9	69.20	69.20	-1	21,721	0.00%
2021/11/02	20	68.39	26	69.02	68.70	-6	21,595	-0.03%
2021/11/01	4	66.78	4	66.93	66.80	0	21,179	0.00%
2021/10/29	2	66.65	13	67.13	66.40	-11	21,456	-0.05%
2021/10/28	4	66.38	4.2	66.74	66.10	-0.2	21,356	0.00%
2021/10/27	7	65.99	5	66.76	66.50	2	21,276	0.01%
2021/10/26	17	67.38	14	67.38	66.10	3	21,051	0.01%
2021/10/25	38	66.85	13	66.58	67.60	25	20,900	0.12%
2021/10/22	16	69.01	36	68.82	69.50	-20	20,581	-0.10%
2021/10/21	6	65.05	14	66.01	65.40	-8	20,217	-0.04%
2021/10/20	16	65.88	4	66.00	65.60	12	20,230	0.06%
2021/10/19	11	65.45	23	66.76	65.20	-12	20,243	-0.06%
2021/10/18	13	65.55	1	64.00	64.00	12	20,262	0.06%
2021/10/15	2	65.50	2	66.10	65.40	0	20,318	0.00%
2021/10/14	2	63.95	6	63.90	63.60	-4	20,393	-0.02%
2021/10/13	9	65.47	3	64.90	63.50	6	20,486	0.03%
2021/10/12	3	66.63	1	66.90	66.50	2	20,602	0.01%
2021/10/08	7	66.73	17	67.66	67.20	-10	20,877	-0.05%
2021/10/07	5	65.56	19	65.35	66.20	-14	20,748	-0.07%
2021/10/06	27	63.08	13.1	65.30	61.90	13.9	20,929	0.07%
2021/10/05	4	61.90	12	63.65	65.30	-8	21,158	-0.04%
2021/10/04	3	61.90	4	62.58	61.10	-1	21,377	0.00%
2021/10/01	3	63.40	7	62.14	62.00	-4	21,852	-0.02%
2021/09/30	1	65.00	3	65.33	65.00	-2	22,125	-0.01%
2021/09/29	27	66.80	14	65.11	64.40	13	22,091	0.06%
2021/09/28	45.2	66.28	48	66.79	68.30	-2.8	21,963	-0.01%
2021/09/27	31	68.40	47	68.39	67.80	-16	21,377	-0.07%
2021/09/24	6	74.12	7	76.60	73.20	-1	20,841	0.00%
2021/09/23	66	76.47	48	76.65	75.20	18	20,504	0.09%
2021/09/22	57	72.45	50	72.90	74.00	7	19,655	0.04%
2021/09/17	28	73.16	56	72.69	74.00	-28	19,780	-0.14%
2021/09/16	5	67.74	5	67.70	68.10	0	19,538	0.00%
2021/09/15	15	67.05	14	67.64	67.90	1	20,570	0.00%
2021/09/14	5	66.66	1	67.30	67.10	4	21,067	0.02%
2021/09/13	20	68.01	5	68.02	66.80	15	21,772	0.07%
2021/09/10	6	70.62	8	70.69	71.40	-2	22,090	-0.01%
2021/09/09	7	67.39	19	67.18	69.00	-12	22,192	-0.05%
2021/09/08	4	64.58	0	0.00	63.40	4	21,866	0.02%
2021/09/07	5	68.54	11	68.41	67.50	-6	21,743	-0.03%
2021/09/06	27	71.29	16	70.83	71.00	11	21,739	0.05%
2021/09/03	4	71.30	4	71.83	72.80	0	22,282	0.00%
2021/09/02	18	72.72	13	74.00	71.80	5	22,925	0.02%
2021/09/01	13	73.70	15	72.73	73.90	-2	22,892	-0.01%
2021/08/31	26	71.97	21	72.18	73.50	5	22,774	0.02%
2021/08/30	7	69.64	19	69.31	70.20	-12	22,515	-0.05%
2021/08/27	24	68.19	8	67.71	67.00	16	22,888	0.07%
2021/08/26	16	73.15	2	74.10	71.00	14	22,684	0.06%
2021/08/25	18	72.39	19	72.71	73.60	-1	22,699	0.00%
2021/08/24	26	71.18	36	71.14	71.90	-10	22,793	-0.04%
2021/08/23	18	68.09	7	68.41	68.40	11	22,466	0.05%
2021/08/20	6	65.15	23	64.93	68.30	-17	21,927	-0.08%
2021/08/19	8	62.68	5	63.30	62.10	3	21,540	0.01%
2021/08/18	4	60.80	11	60.91	64.20	-7	21,563	-0.03%
2021/08/17	2	60.50	1	60.40	58.40	1	21,806	0.00%
2021/08/16	0	0.00	1	63.40	61.80	-1	21,904	0.00%
2021/08/13	6	64.10	8	63.43	63.00	-2	22,091	-0.01%
2021/08/12	0	0.00	1	65.80	66.70	-1	22,137	0.00%
2021/08/11	3	66.53	3	68.77	66.70	0	22,430	0.00%
2021/08/10	4	68.45	2	69.80	67.60	2	22,891	0.01%
2021/08/09	18	71.29	12	72.09	69.80	6	23,158	0.03%
2021/08/06	1	71.90	2	72.60	72.00	-1	23,356	0.00%
2021/08/04	10	73.58	3	75.10	72.90	7	23,730	0.03%
2021/08/03	1	73.80	0	0.00	72.80	1	23,608	0.00%
2021/08/02	2	70.10	4	71.50	72.60	-2	23,615	-0.01%
2021/07/30	2	71.50	2	72.30	71.50	0	23,555	0.00%
2021/07/29	6	72.25	7	73.30	72.50	-1	23,566	0.00%
2021/07/28	9	72.19	9	71.99	72.20	0	23,539	0.00%
2021/07/27	8	74.50	4	74.93	73.00	4	23,608	0.02%
2021/07/26	2	73.65	5	74.68	75.80	-3	23,587	-0.01%
2021/07/23	8	73.70	1	76.30	73.70	7	23,536	0.03%
2021/07/22	13	75.59	9	76.07	75.60	4	23,612	0.02%
2021/07/21	3	74.53	1	76.30	74.00	2	23,653	0.01%
2021/07/20	0	0.00	6	73.65	74.90	-6	23,966	-0.03%
2021/07/19	6	75.87	3	78.03	75.50	3	24,015	0.01%
2021/07/16	9	77.26	6	77.70	77.40	3	23,986	0.01%
2021/07/15	16	76.76	6	77.60	77.90	10	23,945	0.04%
2021/07/14	2	79.25	2	78.40	80.10	0	23,673	0.00%
2021/07/13	20	79.30	25	79.45	79.50	-5	23,558	-0.02%
2021/07/12	18	79.93	16	80.49	80.00	2	23,234	0.01%
2021/07/09	10	77.72	9	78.32	77.10	1	22,821	0.00%
2021/07/08	22	74.98	20	76.71	77.90	2	22,565	0.01%
2021/07/07	10	72.12	9	72.78	71.50	1	22,038	0.00%
2021/07/06	6	69.98	12	70.33	70.50	-6	21,536	-0.03%
2021/07/05	5	69.04	5	69.02	69.00	0	21,469	0.00%
2021/07/02	2	66.95	2	67.15	67.30	0	21,371	0.00%
2021/07/01	2	67.25	2	67.35	66.90	0	21,323	0.00%
2021/06/30	9	67.77	2	67.60	66.90	7	21,245	0.03%
2021/06/29	0	0.00	2	68.95	68.60	-2	21,157	-0.01%
2021/06/28	7	68.39	8	69.15	68.50	-1	20,979	0.00%
2021/06/25	45	69.79	40	69.53	67.50	5	20,524	0.02%
2021/06/24	24	65.69	13	65.83	66.60	11	19,750	0.06%
2021/06/23	1	64.10	24	64.76	67.30	-23	18,688	-0.12%
2021/06/22	8	62.98	4	61.20	61.20	4	18,167	0.02%
2021/06/21	35	62.45	46	60.90	62.20	-11	17,304	-0.06%
2021/06/18	13	59.36	7	60.14	58.20	6	16,717	0.04%
2021/06/16	10	59.15	10	59.05	58.90	0	16,350	0.00%
2021/06/15	14	59.44	6	59.87	59.60	8	16,266	0.05%
2021/06/11	5	59.06	1	59.40	58.70	4	16,170	0.02%
2021/06/10	19	60.09	25	59.81	61.50	-6	15,582	-0.04%
2021/06/09	5	57.92	4	58.70	57.00	1	14,780	0.01%
2021/06/08	4	57.98	8	57.75	58.00	-4	14,714	-0.03%
2021/06/07	16	56.60	47	56.79	57.10	-31	14,632	-0.21%
2021/06/04	9.5	57.68	6	57.70	55.60	3.5	14,561	0.02%
2021/06/03	0.5	57.60	0	0.00	57.60	0.5	14,382	0.00%
2021/06/02	3	57.20	13	57.25	57.40	-10	15,129	-0.07%
2021/06/01	10	56.77	9	56.98	57.10	1	15,199	0.01%
2021/05/31	14	54.93	29	54.87	55.20	-15	15,227	-0.10%
2021/05/28	8	52.35	9	53.09	53.10	-1	15,469	-0.01%
2021/05/27	12	52.28	12	52.20	52.50	0	15,987	0.00%
2021/05/26	12	53.18	3	53.43	53.10	9	16,018	0.06%
2021/05/25	26	53.53	16	54.45	53.70	10	16,292	0.06%
2021/05/24	2	51.85	12	52.06	52.40	-10	16,165	-0.06%
2021/05/21	18	50.63	22	51.12	51.00	-4	16,101	-0.02%
2021/05/20	22	49.82	11	50.30	49.15	11	16,063	0.07%
2021/05/19	6	50.37	13	50.97	50.80	-7	16,355	-0.04%
2021/05/18	4	49.36	6	49.43	50.50	-2	16,269	-0.01%
2021/05/17	10	45.45	21	46.47	48.25	-11	16,002	-0.07%
2021/05/14	6	45.31	16	46.10	45.90	-10	15,709	-0.06%
2021/05/13	3	43.80	9	43.09	43.85	-6	15,454	-0.04%
2021/05/12	13	43.63	6	45.01	41.85	7	15,261	0.05%
2021/05/11	5	46.64	0	0.00	46.50	5	15,083	0.03%
2021/05/10	0	0.00	5	50.80	51.00	-5	14,954	-0.03%
2021/05/06	6	48.78	2	48.95	48.60	4	15,325	0.03%
2021/05/05	4	48.90	5	49.52	49.45	-1	15,640	-0.01%
2021/05/04	8	49.21	10	48.45	48.60	-2	15,717	-0.01%
2021/05/03	1	52.50	5	53.62	52.40	-4	15,715	-0.03%
2021/04/29	1	55.10	3	54.93	54.90	-2	15,787	-0.01%
2021/04/28	2	54.45	3	55.40	54.40	-1	15,954	-0.01%
2021/04/27	5	55.16	0	0.00	55.20	5	16,104	0.03%
2021/04/26	14	58.13	6	57.73	57.60	8	16,107	0.05%
2021/04/23	2	56.60	4	56.28	56.80	-2	16,313	-0.01%
2021/04/21	1	55.90	2	56.30	55.80	-1	18,548	-0.01%
2021/04/20	6	55.50	0	0.00	55.60	6	18,986	0.03%
2021/04/16	40	54.50	40	54.43	54.50	0	19,226	0.00%
2021/04/15	1	52.30	6	52.52	53.30	-5	19,540	-0.03%
2021/04/14	3	51.40	3	51.93	52.10	0	20,165	0.00%
2021/04/13	1	54.10	8	54.70	53.30	-7	20,424	-0.03%
2021/04/09	1	55.30	4	55.93	55.60	-3	20,790	-0.01%
2021/04/08	6	56.43	1	55.30	56.30	5	20,714	0.02%
2021/04/01	1	55.30	0	0.00	55.10	1	20,871	0.00%
2021/03/31	5	55.50	0	0.00	56.20	5	20,914	0.02%
2021/03/30	30	54.90	0	0.00	55.20	30	20,906	0.14%
2021/03/29	2	54.90	0	0.00	54.70	2	21,165	0.01%
2021/03/26	4	54.60	0	0.00	55.00	4	21,781	0.02%
2021/03/25	4	55.03	0	0.00	54.90	4	22,481	0.02%
2021/03/24	7	55.40	16	55.43	55.80	-9	23,017	-0.04%
2021/03/23	6	56.10	1	56.00	55.20	5	24,177	0.02%
2021/03/22	2	54.55	3	54.50	54.50	-1	25,564	0.00%
2021/03/19	1	54.60	1	54.60	54.90	0	26,379	0.00%
2021/03/18	3	55.30	0	0.00	55.40	3	26,682	0.01%
2021/03/17	3	55.20	5	55.20	55.20	-2	26,843	-0.01%
2021/03/16	2	56.30	0	0.00	56.00	2	26,959	0.01%
2021/03/12	1	57.10	0	0.00	56.80	1	28,315	0.00%
2021/03/11	1	56.40	1	57.20	57.20	0	28,314	0.00%
2021/03/10	8	56.89	4	56.75	55.80	4	28,369	0.01%
2021/03/09	9	56.50	4	57.60	56.10	5	28,478	0.02%
2021/03/08	21	58.72	17	58.67	58.50	4	28,130	0.01%
2021/03/05	6	56.45	16	56.69	57.40	-10	27,418	-0.04%
2021/03/04	10	56.29	9	56.34	55.20	1	27,432	0.00%
2021/03/03	10	55.74	7	56.27	56.00	3	27,244	0.01%
2021/03/02	3	56.57	10	56.63	56.90	-7	27,361	-0.03%
2021/02/26	2	54.30	0	0.00	54.20	2	27,598	0.01%
2021/02/25	4	55.60	0	0.00	55.90	4	28,817	0.01%
2021/02/24	0	0.00	10	55.99	56.20	-10	28,672	-0.03%
2021/02/23	3	54.77	1	55.30	54.60	2	28,567	0.01%
2021/02/22	1	56.00	0	0.00	55.30	1	29,133	0.00%
2021/02/19	2	55.50	3	55.87	55.20	-1	29,472	0.00%
2021/02/18	4	55.18	3	55.07	54.70	1	29,370	0.00%
2021/02/17	1	55.10	5	54.96	55.10	-4	29,266	-0.01%
2021/02/05	5	52.98	2	52.40	52.40	3	29,022	0.01%
2021/02/04	2	52.20	4	52.50	52.60	-2	29,098	-0.01%
2021/02/03	2	51.75	0	0.00	51.80	2	29,153	0.01%
2021/01/29	21	54.22	19	52.57	52.10	2	29,399	0.01%
2021/01/28	5	54.22	6	54.23	54.00	-1	29,365	0.00%
2021/01/27	6	54.27	10	54.66	54.30	-4	29,304	-0.01%
2021/01/26	11	52.61	10	53.10	52.60	1	29,082	0.00%
2021/01/25	3	51.90	2	51.80	52.10	1	29,081	0.00%
2021/01/22	1	52.90	5	53.02	53.30	-4	29,043	-0.01%
2021/01/21	2	52.50	1	51.90	51.90	1	29,111	0.00%
2021/01/20	5	51.92	4	53.43	51.80	1	29,221	0.00%
2021/01/19	5	55.92	3	54.83	54.90	2	29,169	0.01%
2021/01/18	30	57.45	16	57.61	56.00	14	29,279	0.05%
2021/01/15	22	60.10	38	59.25	57.20	-16	28,862	-0.06%
2021/01/14	21	59.09	33	58.63	58.60	-12	28,001	-0.04%
2021/01/13	17	54.69	23	54.28	55.80	-6	27,286	-0.02%
2021/01/12	0	0.00	2	51.60	51.90	-2	27,793	-0.01%
2021/01/11	3	51.13	7	51.57	51.30	-4	29,346	-0.01%
2021/01/08	16	53.59	3	55.33	52.80	13	29,446	0.04%
2021/01/07	13	55.56	8	55.55	54.80	5	29,322	0.02%
2021/01/06	31	54.12	43	53.56	54.40	-12	28,939	-0.04%
2021/01/05	7	52.86	7	52.79	52.90	0	28,551	0.00%
2021/01/04	21	51.91	19	51.89	51.90	2	28,438	0.01%
2020/12/31	1	51.10	2	50.40	50.50	-1	28,400	0.00%
2020/12/30	5	51.20	13	50.75	50.90	-8	28,752	-0.03%
2020/12/29	1	50.30	6	50.58	50.30	-5	28,854	-0.02%
2020/12/28	0	0.00	1	50.40	50.60	-1	28,837	0.00%
2020/12/25	1	50.80	0	0.00	50.90	1	28,916	0.00%
2020/12/24	5	52.26	2	52.40	51.80	3	29,015	0.01%
2020/12/23	11	51.98	6	52.40	51.70	5	29,190	0.02%
2020/12/22	23	52.72	6	53.72	51.50	17	29,768	0.06%
2020/12/21	54	57.24	54	56.91	56.70	0	29,556	0.00%
2020/12/18	10	55.96	5	56.42	56.20	5	29,020	0.02%
2020/12/17	16	55.83	6	56.70	55.30	10	28,672	0.03%
2020/12/16	20	55.41	41	54.97	56.30	-21	27,633	-0.08%
2020/12/15	54	52.87	40	53.05	51.70	14	26,277	0.05%
2020/12/14	7	52.17	19	52.47	52.30	-12	25,856	-0.05%
2020/12/11	13	50.62	18	50.88	51.30	-5	25,771	-0.02%
2020/12/10	11	50.67	5	52.24	50.30	6	25,930	0.02%
2020/12/09	24	52.67	12	53.11	52.00	12	25,920	0.05%
2020/12/08	11	52.30	18	51.95	52.20	-7	25,644	-0.03%
2020/12/07	6	50.83	1	51.40	50.10	5	25,214	0.02%
2020/12/04	5	49.63	0	0.00	49.50	5	25,529	0.02%
2020/12/03	1	48.75	21	50.09	50.80	-20	25,769	-0.08%
2020/12/02	5	50.56	2	51.15	49.75	3	26,120	0.01%
2020/12/01	3	50.50	0	0.00	50.50	3	26,385	0.01%
2020/11/27	11	51.28	7	51.37	51.80	4	27,004	0.01%
2020/11/26	8	50.96	6	51.17	50.50	2	27,466	0.01%
2020/11/25	12	51.66	21	52.31	50.20	-9	27,248	-0.03%
2020/11/24	49	51.53	61	51.22	51.30	-12	27,467	-0.04%
2020/11/23	1	48.45	50	48.53	48.50	-49	27,037	-0.18%
2020/11/20	0	0.00	4	48.03	47.95	-4	27,737	-0.01%
2020/11/19	80	48.49	30	48.37	47.60	50	28,676	0.17%
2020/11/18	27	46.92	40	46.51	47.45	-13	30,627	-0.04%
2020/11/17	22	45.63	20	45.81	45.45	2	31,153	0.01%
2020/11/16	8	44.23	5	44.52	44.35	3	32,848	0.01%
2020/11/13	2	44.00	1	44.00	44.10	1	34,025	0.00%
2020/11/12	7	44.41	9	44.23	44.45	-2	35,252	-0.01%
2020/11/11	1	44.05	0	0.00	43.65	1	36,177	0.00%
2020/11/10	3	44.65	3	44.62	44.00	0	38,066	0.00%
2020/11/09	4	44.46	7	44.78	44.90	-3	41,214	-0.01%
2020/11/06	10	44.48	9	45.04	44.30	1	42,827	0.00%
2020/11/05	4	44.73	3	44.72	44.40	1	43,410	0.00%
2020/11/04	8	45.08	8	45.21	45.15	0	44,703	0.00%
2020/11/03	5	44.09	46	44.30	44.85	-41	45,064	-0.09%
2020/11/02	19	43.48	4	43.56	43.20	15	45,504	0.03%
2020/10/30	9	44.43	1	44.90	43.95	8	46,417	0.02%
2020/10/29	8	43.89	10	44.45	44.95	-2	46,758	0.00%
2020/10/28	42	44.56	14	44.25	44.55	28	46,990	0.06%
2020/10/27	7	45.80	5	46.32	45.80	2	47,118	0.00%
2020/10/26	5	46.69	10	46.21	46.10	-5	47,493	-0.01%
2020/10/23	8	48.02	5	47.89	47.60	3	48,034	0.01%
2020/10/22	4	48.58	2	48.73	48.05	2	48,619	0.00%
2020/10/21	14	49.75	7	50.41	48.95	7	49,101	0.01%
2020/10/20	33	50.72	28	50.47	51.20	5	49,549	0.01%
2020/10/19	34	50.02	27	50.41	50.90	7	49,388	0.01%
2020/10/16	41	46.69	42	46.81	46.35	-1	48,913	0.00%
2020/10/15	8	46.24	0	0.00	45.95	8	49,896	0.02%
2020/10/14	5	47.09	16	46.61	47.35	-11	51,513	-0.02%
2020/10/13	7	45.32	5	45.51	45.40	2	53,410	0.00%
2020/10/12	1	45.40	1	45.65	45.40	0	54,813	0.00%
2020/10/08	14	46.03	19	46.31	46.20	-5	56,601	-0.01%
2020/10/07	4	46.05	4	46.48	45.85	0	57,105	0.00%
2020/10/06	2	46.45	3	46.55	46.55	-1	58,423	0.00%
2020/10/05	5	44.51	3	44.83	45.35	2	58,930	0.00%
2020/09/30	17	44.43	16	44.48	44.60	1	59,080	0.00%
2020/09/29	13	45.04	10	45.36	45.35	3	59,132	0.01%
2020/09/28	2	44.73	5	44.60	44.50	-3	59,409	-0.01%
2020/09/25	59	45.76	54	44.12	43.95	5	60,014	0.01%
2020/09/24	33	46.97	33	47.00	47.00	0	60,188	0.00%
2020/09/23	19	47.40	19	46.51	46.30	0	59,961	0.00%
2020/09/22	27	47.93	28	47.24	47.30	-1	60,325	0.00%
2020/09/21	17	49.00	16	48.28	48.20	1	61,168	0.00%
2020/09/18	22	48.50	22	49.20	49.40	0	61,286	0.00%
2020/09/16	2	49.83	2	50.20	49.25	0	61,484	0.00%
2020/09/15	2	50.30	1	49.60	49.15	1	61,668	0.00%
2020/09/14	8	49.72	6	49.86	49.60	2	61,621	0.00%
2020/09/11	1	49.50	1	49.65	48.85	0	62,002	0.00%
2020/09/10	1	49.75	6	49.98	49.70	-5	63,001	-0.01%
2020/09/09	10	50.86	7	50.84	50.70	3	63,631	0.00%
2020/09/08	4	51.95	8	51.71	50.60	-4	63,687	-0.01%
2020/09/07	10	52.33	1	53.80	51.80	9	63,840	0.01%
2020/09/04	1	53.50	9	54.10	54.80	-8	63,910	-0.01%
2020/09/03	20	55.17	26	55.07	53.90	-6	64,048	-0.01%
2020/09/02	11	53.76	12	53.92	53.80	-1	64,353	0.00%
2020/09/01	22	52.79	19	52.24	53.10	3	64,129	0.00%
2020/08/31	12	52.11	22	51.75	51.40	-10	63,696	-0.02%
2020/08/28	26	53.16	27	52.86	51.80	-1	63,696	0.00%
2020/08/27	35	55.03	24	54.69	55.10	11	63,450	0.02%
2020/08/26	9	54.71	11	55.59	53.90	-2	63,286	0.00%
2020/08/25	12	54.48	17	55.69	54.00	-5	62,944	-0.01%
2020/08/24	93	57.51	79	57.41	55.20	14	62,792	0.02%
2020/08/21	32	56.01	30	56.70	57.40	2	61,011	0.00%
2020/08/20	109	53.98	93	54.52	52.20	16	62,227	0.03%	大買/
2020/08/19	26	56.52	79	56.59	56.60	-53	61,656	-0.09%
2020/08/18	39	55.09	57	54.39	56.20	-18	61,108	-0.03%
2020/08/17	27	53.41	21	53.70	53.10	6	60,793	0.01%
2020/08/14	72	51.88	69	52.38	53.10	3	60,487	0.00%
2020/08/13	126	50.18	81	50.49	52.20	45	58,936	0.08%	大買/
2020/08/12	26	47.08	36	47.40	48.20	-10	56,215	-0.02%
2020/08/11	4	44.08	9	43.88	43.85	-5	55,202	-0.01%
2020/08/10	12	44.12	11	44.37	43.60	1	55,347	0.00%
2020/08/07	9	42.15	14	42.28	42.10	-5	54,708	-0.01%
2020/08/06	11	42.01	8	41.78	41.40	3	55,555	0.01%
2020/08/05	15	42.49	1	42.75	42.70	14	55,729	0.03%
2020/08/04	3	40.85	4	40.70	40.35	-1	55,561	0.00%
2020/08/03	3	40.65	10	40.86	41.20	-7	55,548	-0.01%
2020/07/31	0	0.00	2	40.28	40.30	-2	55,641	0.00%
2020/07/30	2	41.03	11	40.47	40.80	-9	56,159	-0.02%
2020/07/29	47	42.46	36	41.00	40.55	11	56,588	0.02%
2020/07/28	2	42.15	16	42.02	42.50	-14	56,594	-0.02%
2020/07/27	60	43.13	42	42.85	42.15	18	56,788	0.03%
2020/07/24	11	42.02	108	41.89	41.55	-97	56,984	-0.17%	大賣/
2020/07/23	57	43.56	42	43.28	43.75	15	57,673	0.03%
2020/07/22	30	43.08	14	42.76	42.30	16	58,198	0.03%
2020/07/21	39	42.16	21	42.28	41.80	18	57,408	0.03%
2020/07/20	84	40.41	49	39.74	41.90	35	57,098	0.06%
2020/07/17	62	39.02	140	39.45	38.10	-78	56,222	-0.14%	大賣/
2020/07/16	15	37.89	69	37.79	38.80	-54	54,977	-0.10%
2020/07/15	12	36.69	39	36.81	36.55	-27	54,307	-0.05%
2020/07/14	63	35.83	11	36.05	35.65	52	54,106	0.10%
2020/07/13	121	35.92	64	36.08	36.50	57	54,451	0.10%	大買/
2020/07/10	9	33.54	98	32.96	33.90	-89	54,216	-0.16%
2020/07/09	37	34.20	41	33.94	33.65	-4	54,678	-0.01%
2020/07/08	38	33.58	45	33.83	34.20	-7	55,282	-0.01%
2020/07/07	38	34.34	24	34.16	33.70	14	55,943	0.03%
2020/07/06	79	35.40	29	35.71	35.15	50	56,323	0.09%
2020/07/03	17	34.51	59	34.45	34.50	-42	56,313	-0.07%
2020/07/02	30	33.26	12	33.71	33.20	18	55,775	0.03%
2020/07/01	28	33.77	34	33.76	33.40	-6	56,138	-0.01%
2020/06/30	60	33.77	32	33.75	33.60	28	57,055	0.05%
2020/06/29	20	31.95	12	32.19	32.10	8	57,793	0.01%
2020/06/24	23	31.64	32	31.95	32.00	-9	59,076	-0.02%
2020/06/23	66	31.74	36	31.73	31.65	30	60,318	0.05%
2020/06/22	14	32.66	72	33.06	32.05	-58	60,822	-0.10%
2020/06/19	19	33.16	19	33.32	33.30	0	61,315	0.00%
2020/06/18	116	33.04	125	33.37	33.15	-9	61,646	-0.01%	大買/大賣/
2020/06/17	136	34.00	9	33.66	33.20	127	61,513	0.21%	大買/鉅額交易
2020/06/16	18	33.18	112	33.19	34.25	-94	61,513	-0.15%	大賣/
2020/06/15	62	31.29	4	32.16	31.15	58	61,691	0.09%
2020/06/12	47	32.67	24	32.91	32.45	23	63,144	0.04%
2020/06/11	12	33.48	49	33.66	33.75	-37	64,561	-0.06%
2020/06/10	39	33.31	10	33.19	33.10	29	65,914	0.04%
2020/06/09	60	34.26	50	34.56	33.90	10	67,752	0.01%
2020/06/08	23	34.38	3	34.72	33.95	20	68,454	0.03%
2020/06/05	1	35.00	1	35.00	35.00	0	70,044	0.00%
2020/06/04	1	35.35	1	35.75	35.00	0	71,378	0.00%
2020/06/03	11	35.18	20	35.18	35.25	-9	72,543	-0.01%
2020/06/02	28	36.48	26	36.49	36.10	2	73,155	0.00%
2020/06/01	4	37.64	0	0.00	37.80	4	73,512	0.01%
2020/05/29	9	37.17	8	37.38	37.25	1	74,101	0.00%
2020/05/28	1	37.55	5	37.00	37.00	-4	74,253	-0.01%
2020/05/27	27	38.35	22	38.45	36.90	5	73,667	0.01%
2020/05/26	1	36.20	75	36.07	36.45	-74	71,644	-0.10%
2020/05/25	62	32.83	33	32.50	33.15	29	70,485	0.04%
2020/05/22	77	33.91	25	34.10	33.35	52	69,924	0.07%
2020/05/21	21	33.54	57	33.63	33.65	-36	69,183	-0.05%
2020/05/20	23	32.93	6	33.48	32.70	17	68,662	0.02%
2020/05/19	34	32.73	53	33.22	33.50	-19	68,360	-0.03%
2020/05/18	79	32.81	73	32.82	32.30	6	67,883	0.01%
2020/05/15	45	33.74	37	33.68	34.10	8	67,270	0.01%
2020/05/14	39	33.45	47	33.75	32.55	-8	66,571	-0.01%
2020/05/13	42	33.84	3	34.95	33.60	39	66,131	0.06%
2020/05/12	44	33.83	79	33.99	34.50	-35	65,016	-0.05%
2020/05/11	30	33.48	7	33.97	33.25	23	64,952	0.04%
2020/05/08	24	33.65	20	33.20	33.20	4	64,286	0.01%
2020/05/07	11	33.18	11	33.25	33.50	0	64,040	0.00%
2020/05/06	48	32.64	48	32.66	32.15	0	63,725	0.00%
2020/05/05	78	33.78	41	33.95	33.00	37	63,131	0.06%
2020/05/04	11	33.61	30	33.21	34.05	-19	62,617	-0.03%
2020/04/30	22	32.90	25	33.09	33.05	-3	62,094	0.00%
2020/04/29	10	32.09	12	32.13	32.10	-2	61,518	0.00%
2020/04/28	60	31.94	43	32.47	31.25	17	60,935	0.03%
2020/04/27	0	0.00	10	30.22	31.50	-10	59,408	-0.02%
2020/04/24	11	28.35	11	28.58	28.65	0	58,034	0.00%
2020/04/23	26	28.33	36	28.49	28.50	-10	57,913	-0.02%
2020/04/22	7	27.31	27	27.81	28.35	-20	57,177	-0.03%
2020/04/21	1	27.30	1	26.90	27.05	0	56,362	0.00%
2020/04/20	3	27.98	6	28.00	27.70	-3	55,798	-0.01%
2020/04/17	98	28.80	92	28.06	27.80	6	55,711	0.01%
2020/04/16	34	27.96	36	27.86	28.60	-2	54,579	0.00%
2020/04/15	40	27.60	16	27.97	27.80	24	54,265	0.04%
2020/04/14	10	27.39	18	27.77	28.75	-8	53,103	-0.02%
2020/04/13	8	26.51	8	26.85	26.80	0	52,502	0.00%
2020/04/10	36	26.34	40	26.71	26.40	-4	52,164	-0.01%
2020/04/09	4	26.28	7	26.64	25.35	-3	51,436	-0.01%
2020/04/08	15	26.86	9	27.08	26.50	6	50,729	0.01%
2020/04/07	6	28.92	0	0.00	28.35	6	49,950	0.01%
2020/04/06	3	26.65	3	26.17	26.90	0	50,020	0.00%
2020/04/01	36	24.40	11	24.52	25.15	25	49,877	0.05%
2020/03/31	58	24.66	52	24.92	24.25	6	48,514	0.01%
2020/03/30	18	23.29	20	23.14	23.60	-2	46,687	0.00%
2020/03/27	14	22.45	68	22.92	23.10	-54	45,112	-0.12%
2020/03/26	18	20.54	23	20.78	21.00	-5	43,532	-0.01%
2020/03/25	9	20.09	13	20.13	20.20	-4	42,629	-0.01%
2020/03/24	8	18.64	16	18.78	18.85	-8	41,664	-0.02%
2020/03/23	6	17.32	7	17.55	17.75	-1	41,110	0.00%
2020/03/20	21	18.25	29	18.20	18.00	-8	40,715	-0.02%
2020/03/19	21	17.87	17	17.93	17.20	4	39,451	0.01%
2020/03/18	21	19.70	13	19.66	19.10	8	38,401	0.02%
2020/03/17	63	20.65	62	20.72	20.05	1	36,538	0.00%
2020/03/16	41	20.28	23	20.92	19.80	18	34,930	0.05%
2020/03/13	147	19.54	179	19.31	21.85	-32	33,077	-0.10%	大買/大賣/
2020/03/12	26	20.15	1	19.95	19.90	25	30,903	0.08%
2020/03/11	29	22.17	42	22.05	22.10	-13	29,944	-0.04%
2020/03/10	21	19.64	23.1	20.06	20.50	-2.1	27,942	-0.01%
2020/03/09	36	19.34	23	20.22	18.65	13	26,321	0.05%
2020/03/06	9	19.94	26	19.20	20.10	-17	24,818	-0.07%
2020/03/05	12	18.12	79	18.12	18.50	-67	23,647	-0.28%
2020/03/04	18	17.52	27	17.55	17.75	-9	22,811	-0.04%
2020/03/03	44	16.74	84	16.86	17.05	-40	21,797	-0.18%
2020/02/27	16	15.40	10	15.75	14.80	6	21,197	0.03%
2020/02/26	19	15.79	0	0.00	15.45	19	21,767	0.09%
2020/02/24	3	15.85	0	0.00	15.65	3	23,338	0.01%
2020/02/19	1	15.65	0	0.00	15.70	1	24,387	0.00%
2020/02/17	20	15.70	0	0.00	15.55	20	24,570	0.08%
2020/02/14	2	15.75	7	15.80	15.75	-5	24,439	-0.02%
2020/02/13	5	15.55	1	15.50	15.25	4	24,131	0.02%
2020/02/12	0	0.00	20	15.20	15.50	-20	23,954	-0.08%
2020/02/11	20	14.78	0	0.00	14.85	20	23,255	0.09%
2020/02/10	5	14.10	115	14.17	14.40	-110	23,187	-0.47%	大賣/鉅額交易
2020/02/07	40	14.56	0	0.00	14.30	40	23,024	0.17%
2020/02/06	70	14.79	11	14.85	14.95	59	22,816	0.26%
2020/02/05	17	14.49	6	14.45	14.40	11	22,607	0.05%
2020/02/04	21	15.10	20	14.96	15.00	1	22,350	0.00%
2020/02/03	0	0.00	130	14.36	14.35	-130	23,078	-0.56%	大賣/鉅額交易
2020/01/31	80	15.04	0	0.00	15.30	80	22,970	0.35%
2020/01/17	10	17.55	10	17.83	18.00	0	22,658	0.00%
2020/01/16	59	17.93	45	17.94	17.70	14	22,405	0.06%
2020/01/15	50	18.20	3	18.35	18.10	47	22,242	0.21%
2020/01/13	1	18.25	9	18.04	17.85	-8	21,854	-0.04%
2020/01/10	90	17.99	53	17.81	17.80	37	21,099	0.18%
2020/01/09	14	18.06	18	18.00	18.30	-4	20,514	-0.02%
2020/01/07	16	17.28	0	0.00	17.05	16	19,780	0.08%
2020/01/06	0	0.00	2	17.50	17.40	-2	19,344	-0.01%
2020/01/03	10	16.95	10	17.10	16.85	0	18,782	0.00%
2019/12/31	0	0.00	6	16.55	16.65	-6	18,242	-0.03%
2019/12/30	6	16.80	0	0.00	16.80	6	18,122	0.03%
2019/12/27	0	0.00	2	16.70	16.75	-2	17,507	-0.01%
2019/12/26	0	0.00	20	16.20	16.20	-20	17,016	-0.12%
2019/12/23	5	15.55	0	0.00	15.30	5	17,047	0.03%
2019/12/20	10	15.68	5	15.80	15.75	5	17,021	0.03%
2019/12/19	20	15.75	22	15.79	15.80	-2	17,045	-0.01%
2019/12/18	20	15.94	10	15.98	15.75	10	17,159	0.06%
2019/12/16	0	0.00	5	16.25	16.25	-5	17,244	-0.03%
2019/12/13	5	16.45	0	0.00	15.95	5	17,293	0.03%
2019/12/10	5	16.15	12	16.30	16.55	-7	17,896	-0.04%
2019/12/09	10	16.25	10	16.43	16.30	0	18,240	0.00%
2019/12/05	5	15.65	5	15.70	15.70	0	17,726	0.00%
2019/12/03	0	0.00	30	15.60	15.70	-30	18,789	-0.16%
2019/12/02	6	15.17	5	15.25	15.50	1	19,620	0.01%
2019/11/29	40	15.64	82	15.56	15.50	-42	19,782	-0.21%
2019/11/28	10	15.70	0	0.00	15.60	10	20,209	0.05%
2019/11/27	0	0.00	24	15.99	16.10	-24	20,992	-0.11%
2019/11/26	13	16.07	0	0.00	16.15	13	21,042	0.06%
2019/11/25	6	16.57	13	16.74	16.25	-7	20,617	-0.03%
2019/11/22	95	16.60	31	16.39	16.15	64	19,834	0.32%
2019/11/21	4	15.50	23	16.45	16.55	-19	18,704	-0.10%
2019/11/20	88	15.57	80	15.78	15.70	8	17,910	0.04%
2019/11/19	51	15.62	21	15.51	15.40	30	17,547	0.17%
2019/11/18	9	15.07	200	15.17	15.15	-191	16,976	-1.13%	大賣/鉅額交易
2019/11/15	25	14.85	0	0.00	14.90	25	16,709	0.15%
2019/11/14	170	13.99	0	0.00	14.00	170	16,338	1.04%	大買/鉅額交易
2019/11/13	0	0.00	2	13.95	14.00	-2	16,424	-0.01%
2019/11/12	2	13.85	0	0.00	14.05	2	16,615	0.01%
2019/11/11	2	13.63	0	0.00	13.60	2	16,621	0.01%
2019/11/07	1	14.05	0	0.00	14.15	1	16,592	0.01%
2019/11/04	40	14.65	45	14.66	14.60	-5	16,542	-0.03%
2019/11/01	5	14.95	18	15.14	14.90	-13	16,438	-0.08%
2019/10/31	35	15.70	254	15.80	15.35	-219	16,321	-1.34%	大賣/鉅額交易
2019/10/30	2	14.60	0	0.00	15.00	2	15,333	0.01%
2019/10/29	235	14.90	0	0.00	14.45	235	15,140	1.55%	大買/鉅額交易
2019/10/25	5	14.70	10	14.85	14.80	-5	15,513	-0.03%
2019/10/24	5	14.70	0	0.00	14.75	5	15,525	0.03%
2019/10/23	0	0.00	140	14.84	14.70	-140	15,859	-0.88%	大賣/鉅額交易
2019/10/22	20	14.68	5	14.90	14.55	15	15,876	0.09%
2019/10/21	5	14.75	5	14.85	14.75	0	15,823	0.00%
2019/10/17	20	14.55	0	0.00	14.55	20	15,948	0.13%
2019/10/16	109	14.41	1	14.50	14.40	108	16,089	0.67%	大買/鉅額交易
2019/10/15	6	14.40	0	0.00	14.70	6	16,377	0.04%
2019/10/14	0	0.00	30	14.24	14.25	-30	16,316	-0.18%
2019/10/09	25	13.70	25	13.80	13.60	0	16,563	0.00%
2019/10/08	5	13.95	0	0.00	13.75	5	16,613	0.03%
2019/10/07	20	13.95	20	14.05	13.90	0	16,657	0.00%
2019/10/04	25	14.01	0	0.00	13.90	25	16,669	0.15%
2019/10/03	20	13.95	20	14.05	14.10	0	16,608	0.00%
2019/10/01	0	0.00	20	14.15	14.20	-20	16,643	-0.12%
2019/09/27	5	13.65	5	13.75	13.80	0	16,560	0.00%
2019/09/24	10	14.70	0	0.00	14.55	10	16,485	0.06%
2019/09/23	10	14.75	10	14.85	14.80	0	16,398	0.00%
2019/09/19	10	14.85	0	0.00	14.50	10	16,310	0.06%
2019/09/18	0	0.00	5	14.85	14.85	-5	16,202	-0.03%
2019/09/17	5	14.90	13	15.00	15.00	-8	16,088	-0.05%
2019/09/16	1	15.30	6	15.17	15.10	-5	15,838	-0.03%
2019/09/11	0	0.00	4	14.70	15.20	-4	14,883	-0.03%
2019/09/06	5	14.40	5	14.50	14.55	0	13,956	0.00%
2019/09/05	10	14.78	9	14.86	14.75	1	13,659	0.01%
2019/09/04	2	14.80	3	15.00	15.10	-1	13,004	-0.01%
2019/09/03	5	14.40	5	14.50	14.45	0	12,321	0.00%
2019/09/02	1	14.80	16	14.50	14.80	-15	11,884	-0.13%
2019/08/30	16	14.66	5	14.35	14.45	11	11,134	0.10%
2019/08/29	1	13.25	1	13.50	13.45	0	10,088	0.00%
2019/08/27	1	13.05	0	0.00	12.85	1	9,632	0.01%
2019/08/22	4	13.35	0	0.00	13.50	4	9,474	0.04%
2019/08/16	5	12.65	5	12.85	12.80	0	8,950	0.00%
2019/08/08	0	0.00	5	12.30	12.70	-5	8,897	-0.06%
2019/08/07	10	12.15	5	12.25	12.10	5	8,873	0.06%
2019/08/06	5	11.60	5	11.73	12.30	0	8,854	0.00%
2019/07/30	0	0.00	2	13.40	13.40	-2	8,395	-0.02%
2019/07/26	5	13.35	6	13.53	13.50	-1	7,639	-0.01%
2019/07/25	15	13.53	29	13.53	13.40	-14	7,599	-0.18%
2019/07/24	7	13.15	0	0.00	12.95	7	7,238	0.10%
2019/07/23	10	13.23	0	0.00	13.25	10	7,257	0.14%
2019/07/22	0	0.00	11	13.51	13.60	-11	7,202	-0.15%
2019/07/19	5	13.00	0	0.00	13.05	5	7,063	0.07%
2019/07/18	4	13.40	0	0.00	13.05	4	7,084	0.06%
2019/07/17	2	13.35	17	13.30	13.30	-15	7,012	-0.21%
2019/07/15	0	0.00	25	12.72	12.65	-25	6,514	-0.38%
2019/07/12	10	12.25	10	12.15	12.15	0	6,223	0.00%
2019/07/05	20	12.23	10	12.05	12.05	10	6,889	0.15%
2019/07/01	0	0.00	5	12.00	11.95	-5	8,852	-0.06%
2019/06/28	5	11.65	0	0.00	11.65	5	8,811	0.06%
2019/06/19	2	11.75	32	11.81	11.85	-30	9,136	-0.33%
2019/06/14	30	11.70	0	0.00	11.65	30	9,679	0.31%
2019/06/13	0	0.00	30	11.80	11.75	-30	9,785	-0.31%
2019/06/12	70	11.65	46	11.63	11.65	24	9,772	0.25%
2019/06/11	7	11.58	31	11.80	11.90	-24	9,632	-0.25%
2019/06/06	0	0.00	1	10.85	10.75	-1	9,403	-0.01%
2019/05/24	5	10.90	0	0.00	10.75	5	10,045	0.05%
2019/05/23	15	10.95	0	0.00	10.80	15	10,078	0.15%
2019/05/22	0	0.00	5	11.20	11.25	-5	10,184	-0.05%
2019/05/21	5	10.80	5	10.95	11.10	0	10,370	0.00%
2019/05/20	10	11.50	0	0.00	11.10	10	10,623	0.09%
2019/05/17	15	12.05	15	12.15	11.90	0	10,694	0.00%
2019/05/16	5	12.00	0	0.00	11.75	5	10,831	0.05%
2019/05/14	0	0.00	1	11.40	11.50	-1	11,395	-0.01%
2019/05/13	5	11.35	5	11.45	11.40	0	11,535	0.00%
2019/05/10	5	12.15	0	0.00	11.75	5	11,519	0.04%
2019/05/09	5	12.30	12	12.10	12.10	-7	11,449	-0.06%
2019/05/08	10	12.33	5	12.40	12.70	5	11,407	0.04%
2019/05/07	0	0.00	6	12.65	12.55	-6	11,432	-0.05%
2019/05/06	6	12.45	0	0.00	12.40	6	11,457	0.05%
2019/05/02	0	0.00	6	12.55	12.95	-6	11,512	-0.05%
2019/04/30	12	12.38	12	12.40	12.50	0	11,828	0.00%
2019/04/29	11	12.79	0	0.00	12.50	11	11,953	0.09%
2019/04/26	9	13.16	4	13.20	13.15	5	11,857	0.04%
2019/04/25	0	0.00	4	13.40	13.40	-4	11,981	-0.03%
2019/04/24	4	13.20	0	0.00	13.25	4	12,252	0.03%
2019/04/23	6	13.52	0	0.00	13.50	6	12,744	0.05%
2019/04/22	0	0.00	30	13.75	13.75	-30	12,720	-0.24%
2019/04/19	30	13.70	5	13.70	13.65	25	12,811	0.20%
2019/04/18	5	13.50	0	0.00	13.55	5	13,033	0.04%
2019/04/17	2	14.15	0	0.00	13.95	2	13,250	0.02%
2019/04/15	0	0.00	5	14.05	14.00	-5	14,559	-0.03%
2019/04/11	3	14.60	2	14.30	14.15	1	14,573	0.01%
2019/04/10	3	14.60	2	15.10	14.60	1	14,472	0.01%
2019/04/09	13	15.14	10	15.70	14.80	3	14,352	0.02%
2019/04/08	32	14.82	40	14.92	15.30	-8	13,921	-0.06%
2019/04/03	0	0.00	24	13.76	13.95	-24	13,527	-0.18%
2019/04/02	15	13.38	0	0.00	13.30	15	13,461	0.11%
2019/04/01	16	13.40	11	13.36	13.40	5	13,529	0.04%
2019/03/28	5	13.30	0	0.00	13.05	5	13,781	0.04%
2019/03/27	3	13.45	0	0.00	13.50	3	13,798	0.02%
2019/03/26	7	13.64	0	0.00	13.55	7	13,781	0.05%
2019/03/25	4	13.75	0	0.00	13.75	4	13,752	0.03%
2019/03/22	8	14.20	5	14.35	14.10	3	13,772	0.02%
2019/03/21	20	14.20	30	14.30	14.15	-10	13,846	-0.07%
2019/03/20	0	0.00	6	14.48	14.30	-6	13,962	-0.04%
2019/03/19	13	13.98	5	13.85	13.80	8	13,686	0.06%
2019/03/18	5	13.90	0	0.00	13.85	5	14,141	0.04%
2019/03/15	0	0.00	20	13.70	13.75	-20	15,426	-0.13%
2019/03/14	20	13.43	10	13.55	13.45	10	15,854	0.06%
2019/03/13	20	13.45	20	13.55	13.40	0	16,657	0.00%
2019/03/11	5	13.70	0	0.00	13.60	5	17,158	0.03%
2019/03/08	5	13.55	5	13.65	13.60	0	17,402	0.00%
2019/03/07	8	13.88	0	0.00	13.70	8	17,504	0.05%
2019/03/06	5	14.00	0	0.00	14.05	5	17,767	0.03%
2019/03/04	3	14.20	5	14.20	14.20	-2	17,941	-0.01%
2019/02/27	5	13.75	5	13.85	13.80	0	17,987	0.00%
2019/02/26	5	14.05	2	14.05	14.00	3	18,108	0.02%
2019/02/25	0	0.00	15	14.05	14.10	-15	18,196	-0.08%
2019/02/22	1	14.05	0	0.00	14.05	1	18,265	0.01%
2019/02/21	1	13.95	0	0.00	14.00	1	18,374	0.01%
2019/02/20	5	14.39	0	0.00	14.20	5	18,544	0.03%
2019/02/19	0	0.00	12	14.32	14.40	-12	18,906	-0.06%
2019/02/18	10	14.40	1	14.25	14.10	9	19,488	0.05%
2019/02/15	8	14.29	0	0.00	14.10	8	19,524	0.04%
2019/02/14	5	14.00	7	14.19	14.10	-2	19,259	-0.01%
2019/02/13	2	13.78	0	0.00	13.65	2	18,769	0.01%
2019/02/12	0	0.00	20	13.60	13.90	-20	18,572	-0.11%
2019/01/30	10	13.30	0	0.00	13.25	10	18,532	0.05%
2019/01/28	12	13.30	17	13.40	13.25	-5	18,595	-0.03%
2019/01/25	10	13.20	0	0.00	13.15	10	18,707	0.05%
2019/01/24	5	13.30	0	0.00	13.25	5	18,874	0.03%
2019/01/16	14	13.62	22	13.77	13.90	-8	18,396	-0.04%
2019/01/15	27	13.99	29	14.07	13.65	-2	18,118	-0.01%
2019/01/14	14	13.24	14	13.34	13.45	0	17,558	0.00%
2019/01/11	2	13.35	0	0.00	13.35	2	17,517	0.01%
2019/01/10	13	13.49	12	13.68	13.45	1	17,403	0.01%
2019/01/09	12	14.16	9	14.31	14.00	3	17,156	0.02%
2019/01/08	11	14.45	13	14.44	14.55	-2	16,910	-0.01%
2019/01/07	8	14.02	0	0.00	14.40	8	16,250	0.05%
2019/01/02	0	0.00	10	13.15	13.15	-10	15,392	-0.06%
2018/12/28	0	0.00	2	13.00	13.10	-2	15,350	-0.01%
2018/12/27	20	13.55	23	13.64	13.05	-3	15,497	-0.02%
2018/12/26	21	13.45	45	13.56	13.25	-24	15,310	-0.16%
2018/12/25	49	13.34	1	12.70	13.50	48	15,415	0.31%
2018/12/21	1	12.75	0	0.00	13.20	1	14,973	0.01%
2018/12/18	2	12.45	2	12.50	12.45	0	14,981	0.00%
2018/12/14	0	0.00	1	12.00	12.60	-1	15,534	-0.01%
2018/12/12	2	13.05	5	12.95	12.90	-3	15,294	-0.02%
2018/12/11	22	13.12	7	12.94	12.90	15	15,285	0.10%
2018/12/10	40	13.86	35	13.78	13.60	5	15,357	0.03%
2018/12/07	48	13.08	41	13.29	13.75	7	14,342	0.05%
2018/12/06	4	13.56	2	13.35	12.50	2	14,332	0.01%
2018/12/04	20	13.30	27	13.34	13.20	-7	14,467	-0.05%
2018/12/03	0	0.00	14	12.91	12.85	-14	14,798	-0.09%
2018/11/30	4	12.30	10	12.30	12.30	-6	15,372	-0.04%
2018/11/29	10	12.62	0	0.00	12.10	10	16,645	0.06%
2018/11/27	22	12.75	12	12.75	12.90	10	16,444	0.06%
2018/11/23	0	0.00	3	12.50	12.40	-3	16,524	-0.02%
2018/11/22	0	0.00	23	13.00	12.30	-23	16,605	-0.14%
2018/11/21	25	13.03	1	12.85	13.10	24	16,482	0.15%
2018/11/19	0	0.00	16	13.38	13.15	-16	16,536	-0.10%
2018/11/16	23	12.98	7	13.11	13.00	16	16,487	0.10%
2018/11/15	5	12.50	6	12.50	12.50	-1	16,133	-0.01%
2018/11/08	1	10.60	0	0.00	10.50	1	20,407	0.00%
2018/11/07	0	0.00	2	10.45	10.60	-2	20,800	-0.01%
2018/11/06	15	10.30	17	10.50	10.15	-2	20,844	-0.01%
2018/11/02	2	10.55	0	0.00	10.30	2	20,935	0.01%
2018/11/01	2	10.75	0	0.00	10.65	2	20,773	0.01%
2018/10/31	2	10.00	2	10.10	10.20	0	20,560	0.00%
2018/10/25	2	9.58	0	0.00	9.43	2	20,159	0.01%
2018/10/22	3	10.05	0	0.00	10.25	3	19,977	0.02%
2018/10/17	2	10.50	0	0.00	10.35	2	19,788	0.01%
2018/10/16	3	10.50	0	0.00	10.45	3	19,689	0.02%
2018/10/12	0	0.00	8	10.15	10.40	-8	19,446	-0.04%
2018/10/09	8	10.95	8	11.10	10.85	0	19,114	0.00%
2018/10/08	8	11.00	8	11.25	11.15	0	19,037	0.00%
2018/10/04	22	11.55	20	11.82	11.50	2	18,673	0.01%
2018/10/03	6	11.73	4	11.70	11.45	2	18,707	0.01%
2018/10/02	4	12.25	8	12.25	12.20	-4	18,322	-0.02%
2018/10/01	6	12.48	0	0.00	12.50	6	18,207	0.03%
2018/09/27	12	12.45	12	12.55	12.30	0	18,060	0.00%
2018/09/20	2	12.55	20	12.60	12.25	-18	17,320	-0.10%
2018/09/19	0	0.00	5	13.10	13.05	-5	16,795	-0.03%
2018/09/18	22	13.56	2	13.60	13.30	20	16,584	0.12%
2018/09/17	4	13.43	2	13.60	13.50	2	16,401	0.01%
2018/09/14	12	13.80	13	13.88	14.00	-1	16,153	-0.01%
2018/09/13	5	12.70	5	13.16	13.20	0	15,673	0.00%
2018/09/12	10	13.43	10	13.28	13.20	0	15,263	0.00%
2018/09/11	7	13.06	7	13.37	13.90	0	14,759	0.00%
2018/09/10	5	13.60	7	14.01	13.05	-2	14,108	-0.01%
2018/09/07	10	14.88	35	14.96	14.45	-25	13,489	-0.19%
2018/09/06	42	14.98	24	14.97	14.70	18	12,912	0.14%
2018/09/05	31	16.14	44	16.06	15.10	-13	12,083	-0.11%
2018/09/04	15	15.57	25	15.81	16.05	-10	10,813	-0.09%
2018/09/03	18	16.08	31	16.55	15.65	-13	10,756	-0.12%
2018/08/31	7	16.30	29	16.55	16.70	-22	10,728	-0.21%
2018/08/30	15	16.13	15	16.43	16.00	0	10,548	0.00%
2018/08/29	6	15.93	12	16.00	16.10	-6	10,415	-0.06%
2018/08/28	39	15.21	19	15.31	15.20	20	10,336	0.19%
2018/08/27	24	15.10	9	15.12	15.10	15	10,217	0.15%
2018/08/24	26	15.24	7	15.44	15.05	19	10,035	0.19%
2018/08/23	1	15.65	15	15.87	16.00	-14	9,818	-0.14%
2018/08/22	14	14.86	7	15.09	15.05	7	9,524	0.07%
2018/08/21	29	14.78	22	14.68	15.30	7	9,321	0.08%
2018/08/20	34	13.99	22	14.03	14.20	12	7,900	0.15%
2018/08/17	22	13.89	24	14.08	14.30	-2	6,493	-0.03%
2018/08/16	0	0.00	2	12.55	13.00	-2	5,438	-0.04%
2018/08/15	0	0.00	17	12.09	12.20	-17	4,606	-0.37%
2018/08/14	2	11.15	0	0.00	11.25	2	3,657	0.05%
2018/08/10	0	0.00	180.1	10.42	10.45	-180.1	3,020	-5.96%	大賣/鉅額交易
2018/08/08	0	0.00	10	10.05	10.10	-10	2,782	-0.36%
2018/08/03	0	0.00	2	9.87	9.88	-2	2,805	-0.07%
2018/06/26	50	9.99	0	0.00	9.98	50	2,759	1.81%
2018/06/25	30	10.00	0	0.00	10.05	30	2,739	1.10%
2018/06/20	100	10.00	0	0.00	10.05	100	2,655	3.77%
2018/06/12	4	10.60	122	10.61	10.60	-118	2,438	-4.84%	大賣/鉅額交易
2018/06/11	0	0.00	25	10.38	10.40	-25	2,359	-1.06%
2018/06/08	6	10.21	32	10.28	10.10	-26	2,261	-1.15%
2018/06/07	0	0.00	1	9.85	9.91	-1	2,190	-0.05%
2018/06/06	2	10.00	0	0.00	9.90	2	2,158	0.09%
2018/06/05	2	9.74	2	9.95	9.71	0	2,141	0.00%
2018/05/28	0	0.00	1	9.20	9.23	-1	1,853	-0.05%
2018/04/25	0	0.00	50	9.43	9.43	-50	2,089	-2.39%
2018/04/18	50	9.90	0	0.00	9.83	50	2,257	2.21%
2018/04/16	0	0.00	2	9.98	9.92	-2	2,411	-0.08%
2018/04/13	50	10.20	80	10.36	10.10	-30	2,454	-1.22%
2018/04/12	2	10.10	0	0.00	10.00	2	2,602	0.08%
2018/04/11	0	0.00	2	9.72	9.72	-2	2,541	-0.08%
2018/04/02	0	0.00	38	9.79	9.72	-38	2,691	-1.41%
2018/03/16	109	9.89	0	0.00	9.86	109	3,785	2.88%	大買/鉅額交易
2018/03/07	38	9.58	0	0.00	9.48	38	4,227	0.90%
2018/02/26	1	9.45	0	0.00	9.50	1	4,776	0.02%
2018/02/23	1	9.46	0	0.00	9.40	1	4,775	0.02%
2018/02/09	0	0.00	10	8.49	8.60	-10	4,999	-0.20%
2018/02/06	10	9.77	0	0.00	9.05	10	5,226	0.19%
2018/02/05	0	0.00	33	9.99	10.00	-33	5,214	-0.63%
2018/02/02	93	10.25	0	0.00	10.25	93	5,250	1.77%
2018/02/01	0	0.00	100	10.40	10.25	-100	5,371	-1.86%
2018/01/29	0	0.00	10	10.25	10.20	-10	5,741	-0.17%
2018/01/26	100	10.25	0	0.00	10.20	100	6,009	1.66%
2018/01/23	5	10.25	0	0.00	10.15	5	6,663	0.08%
2018/01/22	5	10.30	5	10.40	10.20	0	6,673	0.00%
2018/01/19	0	0.00	2	10.40	10.35	-2	6,752	-0.03%
2018/01/18	3	10.45	0	0.00	10.35	3	6,762	0.04%
2018/01/17	2	10.50	0	0.00	10.45	2	6,815	0.03%
2018/01/10	0	0.00	10	10.60	10.45	-10	6,692	-0.15%
2018/01/08	5	11.10	1	10.80	10.90	4	6,553	0.06%
2018/01/03	0	0.00	2	10.60	10.60	-2	6,260	-0.03%