金像電 (2368)-華南永昌-內壢券商分點個股進出

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
192.5
漲跌
▲5.5
漲幅
+2.94%
成交量
5,834張
產業
上市電子零組件類股
1485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金像電 (2368)籌碼相關－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	192.50	0	0.00	187.00	2	9,799	0.02%
2024/04/24	4	193.00	5	195.60	196.50	-1	9,812	-0.01%
2024/04/23	0.1	183.00	0	0.00	188.00	0.1	9,758	0.00%
2024/04/22	2.1	190.37	0	0.00	182.00	2.1	9,666	0.02%
2024/04/19	2	197.00	0	0.00	196.00	2	9,531	0.02%
2024/04/18	0	0.00	2	205.73	205.00	-2	9,488	-0.02%
2024/04/17	2	202.75	0	0.00	201.50	2	9,472	0.02%
2024/04/16	5.1	201.30	0	0.00	201.50	5.1	9,455	0.05%
2024/04/15	5.1	216.84	3	212.33	212.50	2.1	9,443	0.02%
2024/04/12	0	228.50	0	0.00	229.50	0	9,313	0.00%
2024/04/11	1	229.00	0	0.00	229.50	1	9,337	0.01%
2024/04/10	6	236.33	3	233.50	230.50	3	9,333	0.03%
2024/04/09	1	235.00	11	235.77	237.00	-10	9,352	-0.11%
2024/04/03	1	236.00	4	238.25	241.00	-3	9,259	-0.03%
2024/04/02	6.1	237.38	1	235.00	234.00	5.1	9,240	0.06%
2024/04/01	6	246.58	0	0.00	245.00	6	9,145	0.07%
2024/03/28	1	245.00	1	248.00	244.50	0	9,107	0.00%
2024/03/27	9	249.39	9.6	253.12	251.00	-0.6	9,052	-0.01%
2024/03/26	2	242.00	0.1	241.00	242.00	1.9	8,927	0.02%
2024/03/25	1	250.00	1.1	251.59	247.50	-0.1	8,912	0.00%
2024/03/22	1.1	244.18	20	245.23	247.50	-18.9	8,866	-0.21%
2024/03/21	0.1	234.00	3	235.83	233.50	-2.9	8,668	-0.03%
2024/03/20	1	232.00	2.5	230.20	229.50	-1.5	8,699	-0.02%
2024/03/19	5.1	231.97	2	229.77	229.50	3	8,751	0.03%
2024/03/18	1.1	232.14	0	0.00	238.00	1.1	8,684	0.01%
2024/03/15	1.5	224.71	2	234.25	232.50	-0.5	8,689	-0.01%
2024/03/14	6.5	221.92	2	225.50	220.50	4.5	8,659	0.05%
2024/03/13	3	236.67	5	231.40	229.00	-2	8,739	-0.02%
2024/03/12	3.1	241.87	4	244.50	242.50	-0.9	8,651	-0.01%
2024/03/08	1.1	255.41	0	249.50	249.50	1.1	8,641	0.01%
2024/03/07	9	266.00	11	267.23	252.50	-2	8,595	-0.02%
2024/03/06	0	273.50	1	267.55	274.50	-1	8,335	-0.01%
2024/03/05	0	0.00	3	266.17	265.50	-3	8,341	-0.04%
2024/03/04	6	266.00	6	260.67	259.00	0	8,359	0.00%
2024/03/01	6	263.75	4	263.63	261.50	2	8,322	0.02%
2024/02/27	11	249.95	22	253.89	252.50	-11	8,255	-0.13%
2024/02/26	7	260.86	0	0.00	261.50	7	8,170	0.09%
2024/02/23	1	264.50	5	264.20	262.00	-4	8,128	-0.05%
2024/02/22	4.1	260.01	0	0.00	255.50	4.1	8,003	0.05%
2024/02/21	2.1	259.50	2	255.50	259.50	0.1	7,836	0.00%
2024/02/20	6	259.00	3	255.50	261.50	3	7,793	0.04%
2024/02/19	2	263.50	9	280.33	265.00	-7	7,781	-0.09%
2024/02/16	25	270.46	3	273.00	275.00	22	7,674	0.29%
2024/02/15	4	268.00	2	273.00	273.00	2	7,656	0.03%
2024/02/05	13	250.50	6.1	248.76	248.50	6.9	7,528	0.09%
2024/02/02	1	235.00	54	241.87	241.00	-53	7,755	-0.68%
2024/01/31	3.1	230.69	11	231.05	229.00	-7.9	7,741	-0.10%
2024/01/30	3	234.83	8.1	233.82	234.00	-5.1	7,738	-0.07%
2024/01/29	1	222.50	6	223.67	224.50	-5	7,520	-0.07%
2024/01/26	0	0.00	0	219.50	216.50	0	7,612	0.00%
2024/01/25	2	225.00	0	0.00	222.50	2	7,651	0.03%
2024/01/24	1	221.00	0	0.00	216.50	1	7,583	0.01%
2024/01/23	2	220.25	3	221.50	221.50	-1	7,645	-0.01%
2024/01/22	0	0.00	2.1	218.91	222.00	-2.1	7,580	-0.03%
2024/01/19	0	0.00	1	205.50	204.00	-1	7,423	-0.01%
2024/01/18	3	203.98	0	0.00	200.50	3	7,433	0.04%
2024/01/15	0	0.00	2	215.00	216.00	-2	7,379	-0.03%
2024/01/12	0	0.00	1	209.00	208.00	-1	7,425	-0.01%
2024/01/11	0	207.50	0	0.00	206.00	0	7,457	0.00%
2024/01/10	1.1	197.95	0	0.00	200.00	1.1	7,509	0.01%
2024/01/09	1	196.02	2.1	197.02	195.50	-1	7,541	-0.01%
2024/01/08	2	206.23	2	206.75	204.50	0	7,519	0.00%
2024/01/05	7	206.50	0	0.00	205.50	7	7,562	0.09%
2023/12/29	0	0.00	4	218.38	218.00	-4	7,716	-0.05%
2023/12/28	3	220.50	0	0.00	214.50	3	7,853	0.04%
2023/12/26	0	212.38	0	0.00	215.50	0	8,392	0.00%
2023/12/25	2	214.00	0	0.00	213.50	2	8,610	0.02%
2023/12/22	0.1	217.50	1	218.00	217.00	-1	8,705	-0.01%
2023/12/21	1	210.00	1	210.50	210.50	0	8,828	0.00%
2023/12/19	0	0.00	2	211.50	213.50	-2	9,164	-0.02%
2023/12/18	1	216.00	0.1	214.50	216.00	0.9	9,215	0.01%
2023/12/15	1	219.45	0	0.00	215.50	1	9,288	0.01%
2023/12/14	2	223.50	0	0.00	220.00	2	9,289	0.02%
2023/12/13	3	224.83	1	223.01	223.50	2	9,307	0.02%
2023/12/12	9	220.72	0	220.00	219.50	9	9,358	0.10%
2023/12/11	6	226.41	0	0.00	220.50	6	9,350	0.06%
2023/12/08	2	238.77	8	238.00	238.00	-6	9,317	-0.06%
2023/12/07	5	227.50	5	224.70	224.50	0	9,137	0.00%
2023/12/06	4	216.66	4	222.50	223.50	0	9,168	0.00%
2023/12/05	1	215.52	1	212.00	212.00	0	9,163	0.00%
2023/12/01	1	228.00	0	0.00	229.50	1	9,393	0.01%
2023/11/30	0	0.00	2	228.00	228.00	-2	9,479	-0.02%
2023/11/24	0	0.00	0	217.00	217.50	0	9,920	0.00%
2023/11/23	1	218.50	0	0.00	215.50	1	9,995	0.01%
2023/11/21	11	226.50	6	224.00	225.00	5	10,258	0.05%
2023/11/20	0	0.00	0.1	224.00	223.50	-0.1	10,564	0.00%
2023/11/16	2	221.25	2	219.50	220.50	0	10,939	0.00%
2023/11/15	7	233.00	8	230.63	229.00	-1	10,990	-0.01%
2023/11/14	13	228.93	17	233.18	232.00	-4	11,656	-0.03%
2023/11/13	2	222.25	6	217.58	217.00	-4	12,092	-0.03%
2023/11/10	6	221.54	7.2	223.88	220.50	-1.2	12,229	-0.01%
2023/11/09	8	207.25	8.1	211.97	215.00	0	12,137	0.00%
2023/11/08	3.1	201.34	7	207.00	209.00	-4	12,248	-0.03%
2023/11/07	4	197.38	3	199.50	200.00	1	12,491	0.01%
2023/11/06	2	196.00	2	197.00	197.50	0	12,660	0.00%
2023/11/03	1	189.00	0	0.00	189.00	1	12,868	0.01%
2023/11/02	1	185.00	3	182.33	184.00	-2	12,928	-0.02%
2023/10/31	3	186.30	1	185.00	176.00	2	13,190	0.02%
2023/10/27	0	0.00	0.1	186.50	186.50	-0.1	13,444	0.00%
2023/10/26	0	188.00	0.1	190.50	187.00	0	13,636	0.00%
2023/10/24	2.1	199.26	2	199.75	201.50	0.1	13,863	0.00%
2023/10/23	1	192.00	1	194.00	192.50	0	13,959	0.00%
2023/10/20	0.2	193.23	0	0.00	192.50	0.2	14,232	0.00%
2023/10/19	1	197.50	0	0.00	197.50	1	14,457	0.01%
2023/10/18	3	203.67	0.5	200.00	198.50	2.5	14,624	0.02%
2023/10/17	3	209.83	22.2	209.97	207.50	-19.2	14,675	-0.13%
2023/10/13	5	221.50	3	223.17	223.00	2	14,818	0.01%
2023/10/12	1	226.00	1.3	224.40	223.50	-0.3	14,832	0.00%
2023/10/11	3	221.83	2	218.00	218.00	1	14,997	0.01%
2023/10/06	6	222.25	3	221.17	221.00	3	15,293	0.02%
2023/10/05	2	221.50	1	219.50	222.50	1	15,490	0.01%
2023/10/04	1	219.89	0	0.00	221.00	1	15,730	0.01%
2023/10/03	4	222.38	1	220.00	219.00	3	15,759	0.02%
2023/10/02	0	0.00	3.2	226.02	215.50	-3.2	15,638	-0.02%
2023/09/28	4.1	220.10	6	219.42	219.50	-2	15,485	-0.01%
2023/09/27	1.1	207.21	2	209.75	211.50	-0.9	15,348	-0.01%
2023/09/26	4	211.38	5	207.30	204.00	-1	15,546	-0.01%
2023/09/25	4.2	217.81	6	213.83	211.00	-1.8	15,739	-0.01%
2023/09/22	2.1	196.83	5	198.00	201.00	-3	15,794	-0.02%
2023/09/21	3.1	189.81	5	193.30	195.00	-2	15,813	-0.01%
2023/09/20	2	193.25	4	194.63	193.50	-2	15,888	-0.01%
2023/09/19	3	191.67	0	0.00	190.00	3	15,919	0.02%
2023/09/18	8.1	193.27	3	191.00	193.00	5.1	15,947	0.03%
2023/09/15	0	0.00	2	204.50	203.50	-2	15,915	-0.01%
2023/09/14	7.2	197.58	6	198.67	199.50	1.2	16,237	0.01%
2023/09/13	2	192.25	1	193.00	194.00	1	16,324	0.01%
2023/09/11	7	199.43	5	198.50	199.00	2	16,718	0.01%
2023/09/08	7	206.71	6	208.75	208.50	1	16,660	0.01%
2023/09/07	5	210.60	4	210.00	209.50	1	16,783	0.01%
2023/09/06	15	219.20	18.1	220.46	216.50	-3.1	16,895	-0.02%
2023/09/05	2	209.50	4	208.63	208.00	-2	16,863	-0.01%
2023/09/04	1	205.00	2	206.00	206.00	-1	16,963	-0.01%
2023/09/01	6	204.75	0	0.00	201.00	6	17,167	0.03%
2023/08/31	2	210.75	2	213.00	215.50	0	17,119	0.00%
2023/08/30	2.1	208.54	3	210.00	208.50	-1	17,335	-0.01%
2023/08/29	0	0.00	1	200.00	201.00	-1	17,494	-0.01%
2023/08/28	1	208.00	1	203.00	202.00	0	17,497	0.00%
2023/08/25	3	207.50	3	206.17	207.00	0	17,578	0.00%
2023/08/24	6	217.92	3	219.33	216.50	3	17,675	0.02%
2023/08/23	5	206.00	4.5	207.11	209.00	0.5	17,478	0.00%
2023/08/22	22	204.48	3	203.83	201.50	19	17,694	0.11%
2023/08/21	5	204.70	5	202.60	201.50	0	18,190	0.00%
2023/08/18	16	206.81	18.1	206.35	203.50	-2.1	18,218	-0.01%
2023/08/17	7	197.50	16	199.59	206.50	-9	17,771	-0.05%
2023/08/16	10.5	182.86	13	182.88	188.00	-2.5	17,637	-0.01%
2023/08/15	6.1	179.25	5	179.50	180.00	1.1	18,217	0.01%
2023/08/14	10	172.40	7	175.29	173.50	3	18,299	0.02%
2023/08/11	10	174.90	11	176.00	178.50	-1	18,279	-0.01%
2023/08/10	11	169.68	7	165.21	166.50	4	18,003	0.02%
2023/08/09	5	179.70	8.1	178.12	179.00	-3.1	17,778	-0.02%
2023/08/08	8.1	170.41	6	172.08	172.00	2.1	17,596	0.01%
2023/08/07	6	163.33	8	166.94	168.00	-2	17,423	-0.01%
2023/08/02	2	164.50	0	0.00	157.50	2	17,111	0.01%
2023/07/31	9	171.17	0.5	169.50	169.50	8.5	16,856	0.05%
2023/07/27	5	178.50	8	179.94	176.00	-3	16,663	-0.02%
2023/07/26	5	174.30	3	178.00	174.50	2	16,436	0.01%
2023/07/25	7	183.64	3	192.33	177.00	4	16,360	0.02%
2023/07/24	0	0.00	2.1	188.34	188.50	-2.1	16,090	-0.01%
2023/07/21	3.1	177.75	3	180.67	181.00	0.1	15,856	0.00%
2023/07/20	1	177.50	3	174.33	175.50	-2	15,743	-0.01%
2023/07/19	6	172.42	2	171.25	171.50	4	15,678	0.03%
2023/07/18	7	177.43	8.2	177.35	178.00	-1.2	15,619	-0.01%
2023/07/17	5	179.30	5	178.10	176.50	0	15,444	0.00%
2023/07/14	7	179.00	5	181.10	182.00	2	15,399	0.01%
2023/07/13	1	181.00	1	182.50	180.00	0	15,223	0.00%
2023/07/12	6	168.50	18.6	168.67	170.00	-12.6	15,013	-0.08%
2023/07/11	3	160.50	5	162.90	163.50	-2	14,816	-0.01%
2023/07/10	1	154.00	5	154.10	155.00	-4	14,581	-0.03%
2023/07/07	2.3	146.17	1	145.50	148.50	1.3	14,598	0.01%
2023/07/06	2.3	150.74	0	148.50	149.00	2.3	14,706	0.02%
2023/07/05	1	154.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	4	157.38	3	154.50	155.50	1	14,613	0.01%
2023/07/03	7.1	151.00	5	153.60	153.00	2.1	14,426	0.01%
2023/06/30	0	0.00	3	143.33	146.00	-3	14,134	-0.02%
2023/06/29	10	138.50	1	140.00	139.00	9	13,829	0.07%
2023/06/27	7	136.86	0	137.50	135.00	7	13,928	0.05%
2023/06/26	1	139.50	4	138.50	138.50	-3	13,986	-0.02%
2023/06/21	3	142.00	2	141.25	142.00	1	13,981	0.01%
2023/06/20	6	141.92	5	141.90	142.00	1	14,126	0.01%
2023/06/19	2	138.50	1	140.50	140.00	1	14,288	0.01%
2023/06/16	3	140.83	5	139.80	139.50	-2	14,268	-0.01%
2023/06/15	8	138.06	12	138.75	138.00	-4	14,089	-0.03%
2023/06/14	1	134.00	0	0.00	134.50	1	13,778	0.01%
2023/06/13	4	135.38	0	0.00	136.00	4	13,742	0.03%
2023/06/12	2	136.25	3	134.00	135.00	-1	13,569	-0.01%
2023/06/09	3	140.17	1	139.00	139.00	2	13,416	0.01%
2023/06/08	1	134.00	2	134.50	133.00	-1	13,188	-0.01%
2023/06/07	6	134.17	13	134.54	134.50	-7	13,041	-0.05%
2023/06/06	8	132.75	2	130.50	130.00	6	13,003	0.05%
2023/06/05	10	129.95	10	132.20	133.00	0	12,873	0.00%
2023/06/02	1	125.50	11.4	128.74	128.00	-10.4	12,646	-0.08%
2023/06/01	7.1	123.42	6	123.67	125.00	1.1	12,322	0.01%
2023/05/31	7	122.79	0	0.00	122.00	7	12,268	0.06%
2023/05/30	0	125.00	7	124.50	125.00	-7	12,147	-0.06%
2023/05/29	6	120.58	12	119.67	121.50	-6	12,068	-0.05%
2023/05/26	9.4	124.78	8	122.31	121.50	1.4	12,263	0.01%
2023/05/25	7	118.93	10	118.40	122.50	-3	11,877	-0.03%
2023/05/24	1	109.50	3	110.00	111.50	-2	11,324	-0.02%
2023/05/23	7	111.86	2	110.50	110.50	5	11,271	0.04%
2023/05/22	11	115.18	4	114.13	113.50	7	11,155	0.06%
2023/05/19	5	109.50	13	111.96	113.50	-8	10,654	-0.08%
2023/05/18	0	0.00	5	101.30	103.50	-5	9,916	-0.05%
2023/05/17	1	94.40	9	97.00	97.90	-8	9,528	-0.08%
2023/05/16	1	95.10	0	0.00	95.10	1	9,364	0.01%
2023/05/12	3	94.00	6	94.65	95.50	-3	9,433	-0.03%
2023/05/11	1	95.20	1	96.80	95.00	0	9,485	0.00%
2023/05/10	4	96.03	1	98.20	96.20	3	9,558	0.03%
2023/05/09	12	97.49	1	98.20	97.30	11	9,660	0.11%
2023/05/08	4	97.28	1	99.30	97.20	3	9,808	0.03%
2023/05/05	1	98.10	8	98.64	98.10	-7	9,896	-0.07%
2023/05/04	5	96.16	1	96.50	96.70	4	10,067	0.04%
2023/05/03	4	97.25	1	98.50	96.70	3	10,151	0.03%
2023/05/02	6	98.33	2	99.20	98.20	4	10,195	0.04%
2023/04/28	2	98.70	3	99.33	98.60	-1	10,223	-0.01%
2023/04/27	3	98.07	1	98.20	98.50	2	10,153	0.02%
2023/04/26	3	96.60	2	95.00	98.40	1	10,172	0.01%
2023/04/25	3	96.23	0	0.00	96.40	3	10,097	0.03%
2023/04/24	0	0.00	1	101.50	101.50	-1	10,049	-0.01%
2023/04/20	1	100.00	0	0.00	100.00	1	10,003	0.01%
2023/04/19	1	103.50	0	0.00	101.50	1	10,094	0.01%
2023/04/18	1	101.50	0	0.00	101.50	1	10,103	0.01%
2023/04/17	10	102.50	10	102.00	102.50	0	10,135	0.00%
2023/04/14	1	101.50	1	100.00	99.20	0	10,082	0.00%
2023/04/13	2	99.60	3	99.80	99.30	-1	10,044	-0.01%
2023/04/11	2	103.75	17	102.76	103.00	-15	9,756	-0.15%
2023/04/10	0	0.00	0.1	98.70	98.80	-0.1	9,568	0.00%
2023/04/06	4.1	94.29	12	94.12	94.10	-8	9,350	-0.09%
2023/03/31	13	98.04	4	97.85	97.30	9	9,237	0.10%
2023/03/30	0	0.00	1.1	98.08	97.80	-1.1	9,224	-0.01%
2023/03/29	2	97.30	17	98.45	96.70	-15	9,142	-0.16%
2023/03/28	11	97.51	3.3	97.87	97.70	7.7	9,014	0.09%
2023/03/27	2	97.15	3.2	96.97	98.00	-1.2	8,784	-0.01%
2023/03/24	14	93.91	1	94.20	94.00	13	8,744	0.15%
2023/03/23	4	93.80	12.1	95.84	93.20	-8.1	8,620	-0.09%
2023/03/22	4.1	95.75	13	95.39	95.40	-8.9	8,401	-0.11%
2023/03/21	1	92.10	8.2	91.95	92.50	-7.2	7,819	-0.09%
2023/03/20	1.1	89.75	1	89.70	90.20	0.1	7,651	0.00%
2023/03/17	0.1	89.10	4	89.03	89.50	-3.9	7,608	-0.05%
2023/03/15	1	88.20	1	89.30	88.20	0	7,605	0.00%
2023/03/14	3	88.63	1	89.50	88.10	2	7,634	0.03%
2023/03/13	3	87.30	0	0.00	89.30	3	7,659	0.04%
2023/03/10	7	87.67	4	87.45	87.70	3	7,646	0.04%
2023/03/09	11	89.18	1.1	88.85	89.40	9.9	7,705	0.13%
2023/03/08	0	0.00	1	92.90	92.50	-1	7,507	-0.01%
2023/03/07	1	92.70	31	92.91	93.00	-30	7,641	-0.39%
2023/03/06	5	91.50	3.1	91.17	90.90	1.9	7,540	0.03%
2023/03/03	0	0.00	1	91.20	90.40	-1	7,685	-0.01%
2023/03/02	1	90.00	0	0.00	89.90	1	7,714	0.01%
2023/03/01	2.1	91.62	5	91.64	90.80	-2.9	7,713	-0.04%
2023/02/24	2	92.00	26.5	91.34	92.10	-24.5	7,631	-0.32%
2023/02/23	0	0.00	1	88.00	89.00	-1	7,430	-0.01%
2023/02/22	1	87.20	0	0.00	87.10	1	7,565	0.01%
2023/02/21	5.5	89.16	2	89.40	88.60	3.5	7,570	0.05%
2023/02/20	7	89.24	9	88.80	88.50	-2	7,537	-0.03%
2023/02/17	9	86.79	2	87.50	87.70	7	7,443	0.09%
2023/02/16	0	0.00	2	87.40	88.10	-2	7,570	-0.03%
2023/02/15	3	87.20	3	86.70	87.10	0	7,865	0.00%
2023/02/14	1	87.20	0	0.00	86.50	1	8,028	0.01%
2023/02/13	2.1	86.30	13	86.41	86.50	-10.9	8,196	-0.13%
2023/02/10	13	86.50	0	0.00	85.10	13	8,434	0.15%
2023/02/09	11	86.49	0	0.00	86.90	11	8,363	0.13%
2023/02/08	4	87.60	5	87.80	87.80	-1	8,250	-0.01%
2023/02/07	15	87.75	0	0.00	88.00	15	8,254	0.18%
2023/02/06	8.1	89.27	3	90.23	89.50	5.1	8,203	0.06%
2023/02/03	0	0.00	3	94.50	93.40	-3	8,194	-0.04%
2023/02/02	15	91.51	2	92.05	93.50	13	8,215	0.16%
2023/02/01	1	88.10	7	88.89	89.10	-6	8,135	-0.07%
2023/01/31	1	87.50	2	86.25	87.30	-1	8,206	-0.01%
2023/01/30	5	88.04	0	0.00	88.00	5	8,258	0.06%
2023/01/13	1	88.50	0	0.00	89.30	1	8,529	0.01%
2023/01/12	0	0.00	2	89.20	88.60	-2	8,742	-0.02%
2023/01/11	2	92.25	3	91.93	90.90	-1	8,825	-0.01%
2023/01/09	2	89.90	0	0.00	91.00	2	9,201	0.02%
2023/01/05	0	0.00	1	85.20	85.20	-1	9,816	-0.01%
2022/12/30	1	88.80	1	87.40	86.80	0	10,259	0.00%
2022/12/28	6	85.72	2	86.75	85.80	4	10,960	0.04%
2022/12/27	1	89.90	0	0.00	89.70	1	11,165	0.01%
2022/12/26	1	88.90	1	88.90	89.00	0	11,494	0.00%
2022/12/23	2	87.05	0	0.00	88.40	2	11,992	0.02%
2022/12/21	3	90.70	5	91.50	90.20	-2	12,393	-0.02%
2022/12/20	2	92.25	0	0.00	91.80	2	12,656	0.02%
2022/12/19	1	95.30	1	95.10	95.10	0	12,955	0.00%
2022/12/16	2.1	93.35	1	94.70	95.70	1.1	13,483	0.01%
2022/12/14	0	96.00	0	0.00	97.00	0	13,841	0.00%
2022/12/13	1	95.00	0	0.00	95.00	1	14,007	0.01%
2022/12/12	0	0.00	1	95.50	95.50	-1	14,126	-0.01%
2022/12/09	2.1	96.00	0	0.00	95.50	2.1	14,169	0.01%
2022/12/08	2.1	94.92	0	0.00	95.20	2.1	14,202	0.01%
2022/12/07	15.1	96.02	1	95.50	95.50	14.1	14,220	0.10%
2022/12/06	1.1	97.94	0	0.00	97.90	1.1	14,235	0.01%
2022/12/05	0	0.00	0.1	100.00	98.30	-0.1	14,275	0.00%
2022/12/02	1	99.60	0	0.00	99.10	1	14,301	0.01%
2022/12/01	2	99.65	9.1	101.61	100.50	-7.1	14,353	-0.05%
2022/11/30	2.1	97.99	0	0.00	97.50	2.1	14,355	0.01%
2022/11/29	11.1	97.82	0	0.00	97.50	11.1	14,502	0.08%
2022/11/28	1	101.50	0	0.00	102.50	1	14,402	0.01%
2022/11/25	4	101.00	3	100.00	100.00	1	14,421	0.01%
2022/11/24	3	100.20	6	101.00	100.50	-3	14,483	-0.02%
2022/11/21	16	99.66	17.1	98.81	98.50	-1.1	14,571	-0.01%
2022/11/18	3	100.67	3	96.62	97.10	0	14,534	0.00%
2022/11/17	3	98.13	3.1	98.45	98.70	-0.1	14,434	0.00%
2022/11/16	7	97.03	6	96.90	96.80	1	14,513	0.01%
2022/11/15	4	96.48	5	95.44	95.60	-1	14,608	-0.01%
2022/11/14	1	95.50	12.9	97.61	97.30	-11.9	14,948	-0.08%
2022/11/11	3	95.83	16	95.19	94.00	-13	15,166	-0.09%
2022/11/10	10.1	94.11	37	94.30	94.00	-27	15,028	-0.18%
2022/11/09	4	91.95	5	92.06	92.00	-1	15,278	-0.01%
2022/11/08	9	90.97	8	91.06	89.20	1	15,431	0.01%
2022/11/04	7	88.14	9	86.52	88.10	-2	15,145	-0.01%
2022/11/03	0	0.00	1	87.70	87.80	-1	15,102	-0.01%
2022/11/02	0	0.00	1	87.00	88.20	-1	15,053	-0.01%
2022/11/01	6	85.80	8	85.95	86.50	-2	15,093	-0.01%
2022/10/31	1	84.50	1	85.00	85.60	0	14,949	0.00%
2022/10/28	2.1	81.42	4	82.35	82.10	-1.9	14,853	-0.01%
2022/10/27	5	79.80	7	79.91	81.50	-2	14,807	-0.01%
2022/10/26	5	77.06	6	76.92	76.90	-1	14,684	-0.01%
2022/10/25	5	79.20	5	79.92	78.40	0	14,672	0.00%
2022/10/24	7	80.60	7	81.50	80.00	0	14,785	0.00%
2022/10/21	6	81.38	5	80.10	79.90	1	14,848	0.01%
2022/10/20	6	80.25	3	81.33	82.30	3	14,883	0.02%
2022/10/19	1	83.00	1	84.10	83.00	0	14,935	0.00%
2022/10/18	1	84.00	1	83.30	83.00	0	15,190	0.00%
2022/10/17	7	82.86	9	84.79	84.60	-2	15,263	-0.01%
2022/10/14	11	90.72	6	90.23	88.00	5	15,056	0.03%
2022/10/13	5	89.54	4	88.68	88.80	1	14,846	0.01%
2022/10/12	1	89.10	1	89.30	90.50	0	14,838	0.00%
2022/10/11	4.7	85.84	0	0.00	85.10	4.7	15,139	0.03%
2022/10/07	5	92.66	3	93.97	91.50	2	15,242	0.01%
2022/10/06	22	94.44	5.1	95.98	94.80	16.9	15,505	0.11%
2022/10/05	14	95.41	8	94.38	94.60	6	15,616	0.04%
2022/10/04	8	93.14	3	92.40	92.90	5	15,765	0.03%
2022/10/03	4	95.30	5	94.60	93.80	-1	15,903	-0.01%
2022/09/30	15	92.64	14	90.16	92.80	1	15,691	0.01%
2022/09/29	11	88.38	5	88.06	86.00	6	15,337	0.04%
2022/09/28	8	92.31	1	90.00	89.20	7	15,337	0.05%
2022/09/27	22.2	97.50	15	96.15	94.00	7.2	15,426	0.05%
2022/09/26	24.2	97.23	15	97.21	97.00	9.2	15,254	0.06%
2022/09/23	10	98.62	38.6	99.64	102.00	-28.6	15,044	-0.19%
2022/09/22	2	93.40	0	93.60	95.00	2	14,706	0.01%
2022/09/21	5	90.70	1	92.80	93.70	4	14,786	0.03%
2022/09/20	6.1	90.03	5	91.44	91.10	1.1	14,894	0.01%
2022/09/19	4.2	90.07	9.6	89.93	88.10	-5.4	15,034	-0.04%
2022/09/06	2	78.40	0	78.90	77.70	2	15,220	0.01%
2022/09/05	3	79.37	0	0.00	78.60	3	15,777	0.02%
2022/09/02	0	0.00	1	80.60	80.10	-1	16,650	-0.01%
2022/09/01	6	81.90	0	0.00	81.00	6	17,967	0.03%
2022/08/31	2	82.20	1	83.39	83.60	1	18,273	0.01%
2022/08/30	2	82.30	3	82.57	82.10	-1	18,237	-0.01%
2022/08/29	3	80.63	1	81.00	80.50	2	18,158	0.01%
2022/08/26	2	83.40	0	0.00	83.40	2	18,113	0.01%
2022/08/25	2	83.85	5	84.36	83.80	-3	18,032	-0.02%
2022/08/24	17	81.43	1	80.30	80.30	16	17,975	0.09%
2022/08/22	12	82.33	3	84.10	82.10	9	18,094	0.05%
2022/08/19	0	84.10	1	84.30	83.10	-1	18,040	-0.01%
2022/08/18	1	82.29	5	82.88	83.00	-4	18,263	-0.02%
2022/08/17	5	82.66	6	82.93	82.70	-1	18,257	-0.01%
2022/08/16	1	82.70	34	81.99	82.30	-33	18,279	-0.18%
2022/08/15	2	80.05	6	80.33	80.50	-4	18,163	-0.02%
2022/08/12	4	79.10	1	78.30	78.60	3	18,131	0.02%
2022/08/11	0	0.00	10	79.41	79.00	-10	18,111	-0.06%
2022/08/10	7	78.50	7.2	79.29	79.30	-0.2	18,135	0.00%
2022/08/09	3	74.50	1.1	76.47	77.50	1.9	17,820	0.01%
2022/08/08	6	72.82	2	73.10	73.90	4	17,699	0.02%
2022/08/05	15	72.21	9	71.90	72.00	6	17,868	0.03%
2022/08/04	16.1	73.99	3	75.13	72.00	13.1	17,561	0.07%
2022/08/03	8	80.20	19	80.84	79.90	-11	17,371	-0.06%
2022/08/02	5	80.04	0	0.00	80.40	5	17,544	0.03%
2022/08/01	2	80.95	1	80.90	81.10	1	17,685	0.01%
2022/07/29	2	82.55	2	82.00	81.30	0	17,828	0.00%
2022/07/28	1.2	80.87	2	82.80	81.30	-0.8	18,013	0.00%
2022/07/27	5	81.24	1	82.00	82.00	4	17,969	0.02%
2022/07/26	5	81.42	14	81.12	80.60	-9	17,962	-0.05%
2022/07/25	13	82.52	30	83.00	82.00	-17	18,124	-0.09%
2022/07/21	3	81.97	4	83.05	82.70	-1	18,378	-0.01%
2022/07/20	12	82.30	10	82.23	82.00	2	18,350	0.01%
2022/07/19	9	79.88	5.3	80.23	79.30	3.7	18,343	0.02%
2022/07/18	2	78.85	8	78.26	78.60	-6	18,432	-0.03%
2022/07/15	8.3	78.48	9	78.82	78.10	-0.7	18,611	0.00%
2022/07/14	5	76.72	5	77.16	78.00	0	18,439	0.00%
2022/07/13	3	74.57	1	73.90	72.80	2	18,099	0.01%
2022/07/12	6	70.33	5	69.56	69.30	1	17,954	0.01%
2022/07/11	6	71.67	6	72.12	73.00	0	17,971	0.00%
2022/07/08	12	71.53	15	71.75	72.00	-3	17,874	-0.02%
2022/07/07	7.2	67.30	9	68.06	69.60	-1.8	17,515	-0.01%
2022/07/06	16	66.65	14	67.20	67.80	2	17,041	0.01%
2022/07/05	6	65.37	7	66.14	66.70	-1	16,886	-0.01%
2022/07/04	1	65.80	1	66.70	67.80	0	16,571	0.00%
2022/07/01	29	72.66	21	71.95	68.50	8	16,229	0.05%
2022/06/30	21.2	79.19	9	78.21	76.10	12.2	15,884	0.08%
2022/06/29	10	84.39	10	84.97	84.50	0	15,899	0.00%
2022/06/28	7	85.74	13	85.45	84.50	-6	15,979	-0.04%
2022/06/27	1	82.50	18	85.41	85.50	-17	16,184	-0.11%
2022/06/24	6	83.37	6	84.63	83.00	0	16,060	0.00%
2022/06/23	2	81.60	0	0.00	79.50	2	15,859	0.01%
2022/06/22	18	79.15	3	79.70	78.60	15	15,933	0.09%
2022/06/21	8.4	79.61	8	80.99	80.90	0.4	15,950	0.00%
2022/06/20	16	79.19	3	79.27	78.00	13	16,223	0.08%
2022/06/17	16	80.01	3	79.70	79.70	13	16,427	0.08%
2022/06/16	19.2	86.72	12	86.37	83.10	7.2	16,176	0.04%
2022/06/15	2	89.55	3	89.13	87.60	-1	16,094	-0.01%
2022/06/14	19.5	89.72	6	90.60	91.00	13.5	15,995	0.08%
2022/06/13	10	92.64	7	93.63	93.70	3	15,559	0.02%
2022/06/10	15	88.97	29.1	90.06	92.90	-14.1	14,723	-0.10%
2022/06/09	7	83.39	10	83.20	84.50	-3	13,433	-0.02%
2022/06/06	3	80.13	1	79.70	79.70	2	13,305	0.02%
2022/06/01	1	82.50	4	82.50	81.00	-3	13,610	-0.02%
2022/05/31	2	81.40	4	81.00	81.30	-2	13,574	-0.01%
2022/05/30	2	80.30	0	0.00	80.90	2	13,569	0.01%
2022/05/27	1	76.80	1	78.00	77.60	0	13,579	0.00%
2022/05/26	4	78.43	3	76.07	76.10	1	13,660	0.01%
2022/05/25	8	79.79	2	79.90	79.80	6	13,603	0.04%
2022/05/24	7	80.40	1	79.60	79.40	6	13,724	0.04%
2022/05/20	3	81.97	1	82.10	81.60	2	13,890	0.01%
2022/05/19	3	83.13	4	83.80	82.60	-1	14,125	-0.01%
2022/05/18	17	87.11	13	86.15	85.40	4	14,076	0.03%
2022/05/17	2	85.25	3	86.57	87.10	-1	14,059	-0.01%
2022/05/16	10	86.73	12	87.05	86.10	-2	14,156	-0.01%
2022/05/13	18	84.91	35	85.66	85.50	-17	14,000	-0.12%
2022/05/12	4	82.60	5	83.42	82.20	-1	13,723	-0.01%
2022/05/11	0	0.00	2	82.15	82.20	-2	13,722	-0.01%
2022/05/10	19	81.65	6	81.83	82.00	13	13,907	0.09%
2022/05/09	7	82.93	9	82.56	83.50	-2	13,933	-0.01%
2022/05/06	11	82.14	5	82.92	81.80	6	14,152	0.04%
2022/05/05	4	86.38	3	85.73	85.00	1	14,313	0.01%
2022/05/04	1	84.90	1	84.90	84.70	0	14,319	0.00%
2022/05/03	0	0.00	4	84.10	83.60	-4	14,642	-0.03%
2022/04/29	8	84.42	7	84.14	83.00	1	14,949	0.01%
2022/04/28	3	83.70	5	84.32	84.40	-2	15,188	-0.01%
2022/04/27	3	78.57	7	81.01	82.20	-4	15,409	-0.03%
2022/04/26	2	79.50	1	79.00	78.90	1	15,952	0.01%
2022/04/25	3	80.17	3	79.40	78.20	0	17,592	0.00%
2022/04/22	9	84.89	4	84.58	83.20	5	18,309	0.03%
2022/04/21	4	86.50	8	87.33	88.60	-4	18,150	-0.02%
2022/04/20	0	0.00	4.6	83.45	83.90	-4.6	17,843	-0.03%
2022/04/19	2	81.70	4	82.30	81.90	-2	17,777	-0.01%
2022/04/18	1	80.10	1	79.00	79.00	0	17,769	0.00%
2022/04/15	11.1	81.47	2	81.70	80.40	9.1	17,699	0.05%
2022/04/14	2	83.90	7	83.94	84.70	-5	17,725	-0.03%
2022/04/13	1	81.70	2	81.95	82.70	-1	17,740	-0.01%
2022/04/12	4.5	81.54	2	81.45	81.50	2.5	17,866	0.01%
2022/04/11	6	81.80	1	82.41	80.60	5	18,185	0.03%
2022/04/08	13	85.82	14	85.36	84.30	-1	18,338	-0.01%
2022/04/07	2	86.10	3	84.47	83.70	-1	18,264	-0.01%
2022/04/06	1	87.60	0	0.00	86.50	1	18,269	0.01%
2022/04/01	2	88.75	4.2	88.63	88.10	-2.2	18,349	-0.01%
2022/03/31	3.1	86.12	14	85.74	85.00	-10.9	18,987	-0.06%
2022/03/30	25.1	87.49	23	87.23	87.50	2.1	19,497	0.01%
2022/03/29	1	85.40	0	0.00	84.90	1	19,574	0.01%
2022/03/28	0	83.40	3	84.63	84.10	-3	19,911	-0.02%
2022/03/25	3	83.73	1.2	84.47	84.30	1.8	20,157	0.01%
2022/03/24	2	83.90	8	84.40	84.60	-6	19,981	-0.03%
2022/03/23	8	84.01	6.1	84.22	84.00	1.9	19,952	0.01%
2022/03/22	3	83.90	6	83.18	83.20	-3	19,614	-0.02%
2022/03/21	2	81.00	2	80.80	81.10	0	19,165	0.00%
2022/03/18	4	79.08	11.1	79.57	80.20	-7.1	19,076	-0.04%
2022/03/17	2	74.85	38	77.56	78.00	-36	18,924	-0.19%
2022/03/16	1.1	72.25	5	71.90	72.70	-3.9	18,806	-0.02%
2022/03/15	5	74.26	1	74.30	73.70	4	19,070	0.02%
2022/03/14	3	76.23	2	78.30	76.20	1	19,058	0.01%
2022/03/11	7	77.53	17	77.59	77.50	-10	19,096	-0.05%
2022/03/10	6.1	77.20	5	77.48	77.40	1.1	19,112	0.01%
2022/03/08	12.1	75.18	9	74.40	73.00	3.1	19,352	0.02%
2022/03/07	14	76.69	0.1	75.70	75.90	14	19,490	0.07%
2022/03/04	2.1	80.53	0.6	80.63	79.90	1.6	19,604	0.01%
2022/03/02	3	81.23	1	82.50	82.00	2	19,606	0.01%
2022/03/01	5.3	83.65	5.2	83.64	83.00	0.2	19,523	0.00%
2022/02/25	4	82.03	4	81.48	80.70	0	19,416	0.00%
2022/02/24	8.1	82.29	6	80.47	80.90	2.1	19,268	0.01%
2022/02/23	1.4	82.38	12	80.70	82.60	-10.6	19,255	-0.06%
2022/02/22	2	78.50	5.2	79.52	79.10	-3.2	19,533	-0.02%
2022/02/21	1	83.50	1	81.50	81.50	0	19,734	0.00%
2022/02/18	22	81.58	2	82.05	82.30	20	19,605	0.10%
2022/02/17	2	82.25	10	84.00	81.70	-8	19,788	-0.04%
2022/02/16	1	82.80	1	81.80	82.20	0	20,081	0.00%
2022/02/15	2.5	80.78	0	0.00	79.70	2.5	20,243	0.01%
2022/02/14	0	0.00	6	80.53	80.90	-6	20,233	-0.03%
2022/02/11	0.6	80.97	2	80.80	80.50	-1.4	20,318	-0.01%
2022/02/10	2	80.10	1	80.80	80.30	1	20,465	0.00%
2022/02/09	9	82.08	9	82.08	82.00	0	20,238	0.00%
2022/02/08	5	80.80	7	81.37	82.30	-2	20,134	-0.01%
2022/02/07	1	77.90	1	78.70	79.20	0	20,136	0.00%
2022/01/26	9.5	75.51	10	74.84	75.30	-0.5	19,988	0.00%
2022/01/25	18	76.82	17.5	77.55	74.60	0.5	20,253	0.00%
2022/01/24	37.3	78.51	1	78.40	78.40	36.3	19,943	0.18%
2022/01/21	10	81.27	31.1	81.39	79.80	-21.1	19,748	-0.11%
2022/01/20	4.5	85.42	1	85.00	84.20	3.5	19,449	0.02%
2022/01/19	23	84.35	23	85.73	88.50	0	19,270	0.00%
2022/01/18	65	85.04	97.3	85.39	86.50	-32.3	18,766	-0.17%
2022/01/17	7.8	78.34	31	79.75	81.90	-23.2	17,478	-0.13%
2022/01/14	20	73.20	2	72.10	74.60	18	17,043	0.11%
2022/01/13	0	0.00	20.1	73.10	73.40	-20.1	17,029	-0.12%
2022/01/12	0	0.00	0.1	73.20	73.10	-0.1	17,087	0.00%
2022/01/11	3	72.53	0.1	72.80	73.00	2.9	17,225	0.02%
2022/01/10	2	74.00	0	0.00	74.40	2	17,230	0.01%
2022/01/07	13	73.82	2.1	74.72	73.80	11	17,320	0.06%
2022/01/06	2	75.80	2.4	75.72	75.70	-0.4	17,216	0.00%
2022/01/05	13.3	77.59	4	77.23	76.90	9.3	17,223	0.05%
2022/01/04	6	79.33	4	79.33	79.80	2	17,119	0.01%
2022/01/03	4.5	79.18	15.5	78.19	78.40	-11	17,047	-0.06%
2021/12/30	0.9	76.30	0	0.00	76.00	0.9	17,006	0.01%
2021/12/29	6	75.90	9	76.46	77.00	-3	17,188	-0.02%
2021/12/28	27.1	75.72	22.5	75.41	75.30	4.6	17,376	0.03%
2021/12/27	41.4	79.55	57	79.69	76.80	-15.6	17,290	-0.09%
2021/12/24	55.3	79.29	76	79.22	79.50	-20.7	16,521	-0.13%
2021/12/23	38.1	77.79	3	77.07	76.10	35.1	16,079	0.22%
2021/12/22	24	75.94	36.2	76.13	76.80	-12.2	16,097	-0.08%
2021/12/21	2	74.35	30	74.13	74.80	-28	16,350	-0.17%
2021/12/17	8	71.99	1	71.60	71.80	7	17,353	0.04%
2021/12/16	1	71.60	7	72.44	72.90	-6	18,473	-0.03%
2021/12/15	7	70.69	10	70.89	71.20	-3	18,797	-0.02%
2021/12/14	6	70.03	3	69.70	69.70	3	19,915	0.02%
2021/12/13	2	71.45	1	71.00	70.80	1	19,967	0.01%
2021/12/10	28	72.58	2.1	71.92	71.80	25.9	20,003	0.13%
2021/12/09	61	74.77	88	74.54	71.80	-27	20,153	-0.13%
2021/12/08	9	71.77	0	0.00	71.70	9	20,243	0.04%
2021/12/07	2	71.75	4	71.50	71.40	-2	20,510	-0.01%
2021/12/06	23	72.31	0	0.00	71.50	23	20,847	0.11%
2021/12/03	5	73.52	1	73.10	73.10	4	21,083	0.02%
2021/12/02	21.2	74.77	16	73.83	73.40	5.2	21,248	0.02%
2021/12/01	3	74.23	34	73.90	74.80	-31	21,001	-0.15%
2021/11/30	6.1	72.44	1	72.80	71.90	5.1	20,871	0.02%
2021/11/29	1	69.30	0	0.00	70.20	1	20,898	0.00%
2021/11/26	9	69.27	3	68.30	68.60	6	21,168	0.03%
2021/11/24	0	0.00	2	70.50	71.70	-2	21,825	-0.01%
2021/11/23	8	70.08	2	70.40	69.50	6	22,059	0.03%
2021/11/22	6	71.90	0	0.00	71.20	6	22,250	0.03%
2021/11/19	4	71.55	5	71.94	72.00	-1	22,468	0.00%
2021/11/18	16	76.01	10	77.31	74.30	6	22,692	0.03%
2021/11/17	3	76.00	13	76.10	76.60	-10	22,937	-0.04%
2021/11/16	15	76.30	18	76.08	76.10	-3	23,234	-0.01%
2021/11/15	56	76.04	41	76.28	77.10	15	23,129	0.06%
2021/11/12	9	72.49	37	73.31	72.90	-28	22,814	-0.12%
2021/11/11	8	70.50	2	69.65	70.30	6	22,494	0.03%
2021/11/10	28	69.66	2	69.50	69.30	26	22,421	0.12%
2021/11/09	6	71.37	19	71.70	71.40	-13	22,333	-0.06%
2021/11/08	10	69.38	2.1	69.11	68.90	7.9	22,056	0.04%
2021/11/05	20	70.09	1	70.60	69.80	19	22,045	0.09%
2021/11/04	5	71.34	15	71.18	70.50	-10	21,995	-0.05%
2021/11/03	8	69.19	5	68.70	69.20	3	21,721	0.01%
2021/11/02	12	69.06	72	68.78	68.70	-60	21,595	-0.28%
2021/11/01	2	66.90	1	66.60	66.80	1	21,179	0.00%
2021/10/29	2	67.00	12	66.92	66.40	-10	21,456	-0.05%
2021/10/28	16	66.79	3	66.20	66.10	13	21,356	0.06%
2021/10/27	20	66.08	3	66.40	66.50	17	21,276	0.08%
2021/10/26	17	67.28	3.1	66.38	66.10	13.9	21,051	0.07%
2021/10/25	9	66.56	2	66.85	67.60	7	20,900	0.03%
2021/10/22	13.1	68.19	31	68.18	69.50	-17.9	20,581	-0.09%
2021/10/21	3	66.00	15	65.48	65.40	-12	20,217	-0.06%
2021/10/20	25	65.60	25	65.48	65.60	0	20,230	0.00%
2021/10/19	29	66.40	13	66.25	65.20	16	20,243	0.08%
2021/10/18	7	64.37	5	64.10	64.00	2	20,262	0.01%
2021/10/15	3	66.30	32	66.01	65.40	-29	20,318	-0.14%
2021/10/14	25	64.40	0	0.00	63.60	25	20,393	0.12%
2021/10/13	23	64.76	4	64.80	63.50	19	20,486	0.09%
2021/10/12	1	66.80	1	66.60	66.50	0	20,602	0.00%
2021/10/08	9	68.09	13	67.32	67.20	-4	20,877	-0.02%
2021/10/07	8	65.14	10	65.21	66.20	-2	20,748	-0.01%
2021/10/06	105	64.80	105	63.87	61.90	0	20,929	0.00%	大買/大賣/
2021/10/05	19	65.21	14	65.06	65.30	5	21,158	0.02%
2021/10/04	8	61.98	12.4	62.25	61.10	-4.4	21,377	-0.02%
2021/10/01	6	64.35	19	63.49	62.00	-13	21,852	-0.06%
2021/09/30	5	65.40	8	64.80	65.00	-3	22,125	-0.01%
2021/09/29	23	65.60	13	65.84	64.40	10	22,091	0.05%
2021/09/28	33	67.34	3	66.43	68.30	30	21,963	0.14%
2021/09/27	18	68.34	23	68.30	67.80	-5	21,377	-0.02%
2021/09/24	14	75.44	11	74.21	73.20	3	20,841	0.01%
2021/09/23	45	76.52	53	76.51	75.20	-8	20,504	-0.04%
2021/09/22	15	72.51	6	72.47	74.00	9	19,655	0.05%
2021/09/17	39	72.15	70	73.75	74.00	-31	19,780	-0.16%
2021/09/16	4	68.20	4	68.10	68.10	0	19,538	0.00%
2021/09/15	3	66.87	1	67.70	67.90	2	20,570	0.01%
2021/09/14	10	66.49	10.5	67.12	67.10	-0.5	21,067	0.00%
2021/09/13	7	68.23	9	67.03	66.80	-2	21,772	-0.01%
2021/09/10	26	69.58	6.7	70.12	71.40	19.3	22,090	0.09%
2021/09/09	5	67.72	6.1	65.45	69.00	-1.1	22,192	0.00%
2021/09/08	6.4	64.71	9	64.67	63.40	-2.6	21,866	-0.01%
2021/09/07	7.3	69.33	11	68.57	67.50	-3.7	21,743	-0.02%
2021/09/06	3	71.30	5	70.58	71.00	-2	21,739	-0.01%
2021/09/03	3	72.07	7	71.93	72.80	-4	22,282	-0.02%
2021/09/02	13	73.08	1	71.60	71.80	12	22,925	0.05%
2021/09/01	14	72.76	0	74.00	73.90	14	22,892	0.06%
2021/08/31	15.2	71.79	12	72.81	73.50	3.2	22,774	0.01%
2021/08/30	18	69.81	19	69.77	70.20	-1	22,515	0.00%
2021/08/27	11	68.70	13	67.92	67.00	-2	22,888	-0.01%
2021/08/26	20	73.37	21	71.43	71.00	-1	22,684	0.00%
2021/08/25	23	72.59	17	72.78	73.60	6	22,699	0.03%
2021/08/24	22	69.61	24	71.30	71.90	-2	22,793	-0.01%
2021/08/23	38	68.44	35	68.42	68.40	3	22,466	0.01%
2021/08/20	1	66.50	1	68.30	68.30	0	21,927	0.00%
2021/08/19	1	63.10	0	0.00	62.10	1	21,540	0.00%
2021/08/18	1	64.00	3	61.23	64.20	-2	21,563	-0.01%
2021/08/16	1	61.40	6	62.00	61.80	-5	21,904	-0.02%
2021/08/13	0	0.00	10	66.40	63.00	-10	22,091	-0.05%
2021/08/12	1	67.20	1	66.50	66.70	0	22,137	0.00%
2021/08/10	1	68.00	0	0.00	67.60	1	22,891	0.00%
2021/08/09	4	70.63	1	70.10	69.80	3	23,158	0.01%
2021/08/06	1	72.80	0	0.00	72.00	1	23,356	0.00%
2021/08/05	5	72.00	2	72.00	71.60	3	23,597	0.01%
2021/08/04	2	76.50	17	75.94	72.90	-15	23,730	-0.06%
2021/08/03	2	72.60	1	74.00	72.80	1	23,608	0.00%
2021/08/02	1	70.00	1	70.50	72.60	0	23,615	0.00%
2021/07/29	0	0.00	4	72.20	72.50	-4	23,566	-0.02%
2021/07/28	2	72.75	3	71.73	72.20	-1	23,539	0.00%
2021/07/27	50	72.85	0	0.00	73.00	50	23,608	0.21%
2021/07/26	0	0.00	4	72.70	75.80	-4	23,587	-0.02%
2021/07/23	5	73.82	1	73.90	73.70	4	23,536	0.02%
2021/07/22	9	76.26	4	76.35	75.60	5	23,612	0.02%
2021/07/21	1	75.30	4	75.05	74.00	-3	23,653	-0.01%
2021/07/20	0	0.00	3	74.13	74.90	-3	23,966	-0.01%
2021/07/19	5	76.22	2	75.90	75.50	3	24,015	0.01%
2021/07/16	4	77.20	1	78.60	77.40	3	23,986	0.01%
2021/07/15	27	78.96	4.3	76.60	77.90	22.7	23,945	0.09%
2021/07/14	3	79.83	22	79.03	80.10	-19	23,673	-0.08%
2021/07/13	53	81.88	37	82.99	79.50	16	23,558	0.07%
2021/07/12	47	80.91	70	80.15	80.00	-23	23,234	-0.10%
2021/07/09	43	76.80	17	78.16	77.10	26	22,821	0.11%
2021/07/08	47	74.06	32	76.38	77.90	15	22,565	0.07%
2021/07/07	17	73.21	8	72.79	71.50	9	22,038	0.04%
2021/07/06	4	70.48	3	70.13	70.50	1	21,536	0.00%
2021/07/05	2	69.35	11	68.77	69.00	-9	21,469	-0.04%
2021/07/02	0	0.00	0.5	67.20	67.30	-0.5	21,371	0.00%
2021/07/01	14	66.69	13	66.02	66.90	1	21,323	0.00%
2021/06/30	5.3	67.94	2	68.35	66.90	3.3	21,245	0.02%
2021/06/29	6	67.72	5	68.14	68.60	1	21,157	0.00%
2021/06/28	50	69.32	48	69.69	68.50	2	20,979	0.01%
2021/06/25	68	68.70	114	69.19	67.50	-46	20,524	-0.22%	大賣/
2021/06/24	49	66.13	2	66.50	66.60	47	19,750	0.24%
2021/06/23	8	63.98	14	65.50	67.30	-6	18,688	-0.03%
2021/06/22	17	63.68	25.2	63.52	61.20	-8.2	18,167	-0.05%
2021/06/21	36	60.20	32.2	62.24	62.20	3.8	17,304	0.02%
2021/06/18	1	58.60	2	59.40	58.20	-1	16,717	-0.01%
2021/06/17	4	58.83	4	59.20	59.30	0	16,341	0.00%
2021/06/16	5	59.04	1	58.60	58.90	4	16,350	0.02%
2021/06/15	3	59.40	7	59.76	59.60	-4	16,266	-0.02%
2021/06/11	6.7	59.42	1	58.50	58.70	5.7	16,170	0.04%
2021/06/10	7	59.63	22	59.69	61.50	-15	15,582	-0.10%
2021/06/09	2	59.10	4	58.23	57.00	-2	14,780	-0.01%
2021/06/08	1	57.70	1	58.00	58.00	0	14,714	0.00%
2021/06/07	2	55.95	4	56.73	57.10	-2	14,632	-0.01%
2021/06/04	14	57.41	4	56.63	55.60	10	14,561	0.07%
2021/06/03	5	57.76	10	57.65	57.60	-5	14,382	-0.03%
2021/06/02	2	57.35	2	57.40	57.40	0	15,129	0.00%
2021/06/01	10	56.74	9	57.03	57.10	1	15,199	0.01%
2021/05/31	0	0.00	5	55.00	55.20	-5	15,227	-0.03%
2021/05/28	0	0.00	4	53.10	53.10	-4	15,469	-0.03%
2021/05/27	0	0.00	11	52.49	52.50	-11	15,987	-0.07%
2021/05/26	11	53.61	1	53.50	53.10	10	16,018	0.06%
2021/05/25	38	54.56	31	53.40	53.70	7	16,292	0.04%
2021/05/24	4	51.75	1	52.40	52.40	3	16,165	0.02%
2021/05/21	6	52.50	2	50.80	51.00	4	16,101	0.02%
2021/05/20	6	50.58	1	48.95	49.15	5	16,063	0.03%
2021/05/18	4	49.28	0	0.00	50.50	4	16,269	0.02%
2021/05/17	4	47.10	4	46.50	48.25	0	16,002	0.00%
2021/05/13	1	44.00	7	43.16	43.85	-6	15,454	-0.04%
2021/05/12	2	41.92	5	43.06	41.85	-3	15,261	-0.02%
2021/05/11	2.1	47.95	1	49.50	46.50	1.1	15,083	0.01%
2021/05/10	1	50.00	1	50.80	51.00	0	14,954	0.00%
2021/05/04	7.1	49.85	1.2	50.35	48.60	5.9	15,717	0.04%
2021/04/29	0	0.00	2	55.55	54.90	-2	15,787	-0.01%
2021/04/28	1	54.30	1	54.60	54.40	0	15,954	0.00%
2021/04/27	5	56.04	0.1	56.00	55.20	4.9	16,104	0.03%
2021/04/26	12.3	57.72	20	57.99	57.60	-7.7	16,107	-0.05%
2021/04/23	2	55.95	13	56.54	56.80	-11	16,313	-0.07%
2021/04/22	0	0.00	10	55.80	54.50	-10	17,306	-0.06%
2021/04/21	0	0.00	4	55.93	55.80	-4	18,548	-0.02%
2021/04/20	2	55.45	5	55.46	55.60	-3	18,986	-0.02%
2021/04/19	0	0.00	0	54.40	55.00	0	19,073	0.00%
2021/04/16	0	0.00	1	53.60	54.50	-1	19,226	-0.01%
2021/04/14	10	51.64	6	51.60	52.10	4	20,165	0.02%
2021/04/13	10	54.80	14	54.74	53.30	-4	20,424	-0.02%
2021/04/12	2	55.10	4	55.20	55.10	-2	20,580	-0.01%
2021/04/09	0	0.00	2	56.00	55.60	-2	20,790	-0.01%
2021/04/07	0	0.00	1	55.30	55.20	-1	20,671	0.00%
2021/04/06	0	55.50	1	54.90	55.00	-1	20,774	0.00%
2021/04/01	3	56.13	4	56.15	55.10	-1	20,871	0.00%
2021/03/29	3	54.80	1	54.90	54.70	2	21,165	0.01%
2021/03/25	1	56.10	2	55.35	54.90	-1	22,481	0.00%
2021/03/24	0	55.80	0	0.00	55.80	0	23,017	0.00%
2021/03/23	21	55.71	4	56.13	55.20	17	24,177	0.07%
2021/03/22	2	54.35	2	54.50	54.50	0	25,564	0.00%
2021/03/19	1	54.90	2	54.70	54.90	-1	26,379	0.00%
2021/03/18	2	55.20	4	55.10	55.40	-2	26,682	-0.01%
2021/03/17	9	55.12	1	55.10	55.20	8	26,843	0.03%
2021/03/16	3	56.60	31	56.99	56.00	-28	26,959	-0.10%
2021/03/15	2	56.55	0	0.00	56.60	2	27,473	0.01%
2021/03/12	3	56.93	0	0.00	56.80	3	28,315	0.01%
2021/03/11	1	56.50	3	56.50	57.20	-2	28,314	-0.01%
2021/03/10	6	56.90	1	55.90	55.80	5	28,369	0.02%
2021/03/09	40	56.80	38	56.89	56.10	2	28,478	0.01%
2021/03/08	43	58.70	9	58.92	58.50	34	28,130	0.12%
2021/03/05	16	55.71	19	55.57	57.40	-3	27,418	-0.01%
2021/03/04	0	0.00	9	56.57	55.20	-9	27,432	-0.03%
2021/03/03	11	56.36	7	55.70	56.00	4	27,244	0.01%
2021/03/02	0	0.00	6	56.68	56.90	-6	27,361	-0.02%
2021/02/26	1	54.80	1	54.90	54.20	0	27,598	0.00%
2021/02/25	4	56.70	0	0.00	55.90	4	28,817	0.01%
2021/02/24	2	55.45	13	55.66	56.20	-11	28,672	-0.04%
2021/02/23	2	54.75	5	54.60	54.60	-3	28,567	-0.01%
2021/02/22	10	55.24	1	55.70	55.30	9	29,133	0.03%
2021/02/19	2	56.80	16	56.31	55.20	-14	29,472	-0.05%
2021/02/18	1	54.40	0	0.00	54.70	1	29,370	0.00%
2021/02/17	0	0.00	3	55.60	55.10	-3	29,266	-0.01%
2021/02/05	1	52.70	2	52.80	52.40	-1	29,022	0.00%
2021/02/04	1	52.00	1	52.50	52.60	0	29,098	0.00%
2021/02/03	0	0.00	2	52.25	51.80	-2	29,153	-0.01%
2021/02/02	6	51.98	0	0.00	52.30	6	29,241	0.02%
2021/02/01	3	51.23	0	0.00	51.70	3	29,392	0.01%
2021/01/29	3	54.57	12	53.63	52.10	-9	29,399	-0.03%
2021/01/28	3	54.07	1	54.90	54.00	2	29,365	0.01%
2021/01/27	16	54.46	14	54.35	54.30	2	29,304	0.01%
2021/01/26	4	52.45	2	52.90	52.60	2	29,082	0.01%
2021/01/25	16	52.05	2	51.80	52.10	14	29,081	0.05%
2021/01/22	8	52.84	0	0.00	53.30	8	29,043	0.03%
2021/01/21	9	52.66	1	53.10	51.90	8	29,111	0.03%
2021/01/20	7	53.39	2	53.30	51.80	5	29,221	0.02%
2021/01/19	5	55.16	6	55.13	54.90	-1	29,169	0.00%
2021/01/18	12	57.41	3.3	57.29	56.00	8.7	29,279	0.03%
2021/01/15	29	60.30	17	59.09	57.20	12	28,862	0.04%
2021/01/14	7.3	58.85	31	59.48	58.60	-23.7	28,001	-0.08%
2021/01/13	0	0.00	6	55.35	55.80	-6	27,286	-0.02%
2021/01/12	5	51.50	7	51.74	51.90	-2	27,793	-0.01%
2021/01/11	8	51.43	9	51.27	51.30	-1	29,346	0.00%
2021/01/08	4	53.95	17	54.99	52.80	-13	29,446	-0.04%
2021/01/07	2	55.55	3	56.07	54.80	-1	29,322	0.00%
2021/01/06	8	54.20	24	53.30	54.40	-16	28,939	-0.06%
2021/01/05	5	52.06	8.1	52.74	52.90	-3.1	28,551	-0.01%
2021/01/04	22	52.12	2	51.20	51.90	20	28,438	0.07%
2020/12/29	6	50.67	8	50.40	50.30	-2	28,854	-0.01%
2020/12/28	12	50.69	0	0.00	50.60	12	28,837	0.04%
2020/12/25	7	51.43	5	50.90	50.90	2	28,916	0.01%
2020/12/24	5	51.60	5	51.90	51.80	0	29,015	0.00%
2020/12/23	10	52.18	12	51.88	51.70	-2	29,190	-0.01%
2020/12/22	14	55.17	42	54.45	51.50	-28	29,768	-0.09%
2020/12/21	17	57.42	20	57.95	56.70	-3	29,556	-0.01%
2020/12/18	0	0.00	3	57.00	56.20	-3	29,020	-0.01%
2020/12/17	31	56.58	52	56.18	55.30	-21	28,672	-0.07%
2020/12/16	28.1	55.39	34.1	55.27	56.30	-6	27,633	-0.02%
2020/12/15	39	52.71	30	53.05	51.70	9	26,277	0.03%
2020/12/14	0	0.00	6	51.62	52.30	-6	25,856	-0.02%
2020/12/11	12	50.64	1	50.50	51.30	11	25,771	0.04%
2020/12/10	3.1	50.23	4	51.20	50.30	-0.9	25,930	0.00%
2020/12/09	8	52.93	19	52.90	52.00	-11	25,920	-0.04%
2020/12/08	22	52.44	16	52.19	52.20	6	25,644	0.02%
2020/12/07	2	50.60	3	49.85	50.10	-1	25,214	0.00%
2020/12/04	2	49.50	3	50.10	49.50	-1	25,529	0.00%
2020/12/03	5	49.65	11	49.65	50.80	-6	25,769	-0.02%
2020/12/02	5	50.01	9	50.00	49.75	-4	26,120	-0.02%
2020/12/01	5	50.74	26	50.50	50.50	-21	26,385	-0.08%
2020/11/30	24	52.23	36	51.99	51.60	-12	26,717	-0.04%
2020/11/27	12	51.58	11	51.32	51.80	1	27,004	0.00%
2020/11/26	16	51.33	7	50.55	50.50	9	27,466	0.03%
2020/11/25	47	51.64	50	51.18	50.20	-3	27,248	-0.01%
2020/11/24	21	51.68	18	51.26	51.30	3	27,467	0.01%
2020/11/23	0	0.00	21	48.50	48.50	-21	27,037	-0.08%
2020/11/20	2	47.93	14	48.15	47.95	-12	27,737	-0.04%
2020/11/19	22	48.47	23	48.45	47.60	-1	28,676	0.00%
2020/11/18	15	46.56	37	46.72	47.45	-22	30,627	-0.07%
2020/11/17	4	45.64	4	45.58	45.45	0	31,153	0.00%
2020/11/16	10	44.30	58	44.38	44.35	-48	32,848	-0.15%
2020/11/13	4	44.05	4	44.05	44.10	0	34,025	0.00%
2020/11/12	9	44.15	11	44.55	44.45	-2	35,252	-0.01%
2020/11/11	6	43.93	11	43.91	43.65	-5	36,177	-0.01%
2020/11/10	6	44.43	1	45.30	44.00	5	38,066	0.01%
2020/11/09	4	44.24	2	45.00	44.90	2	41,214	0.00%
2020/11/06	7	45.01	0	0.00	44.30	7	42,827	0.02%
2020/11/05	2	44.63	4	44.59	44.40	-2	43,410	0.00%
2020/11/04	3	45.20	46	44.65	45.15	-43	44,703	-0.10%
2020/11/03	9	44.48	0	0.00	44.85	9	45,064	0.02%
2020/11/02	18	43.20	0	0.00	43.20	18	45,504	0.04%
2020/10/30	9	44.31	2	44.15	43.95	7	46,417	0.02%
2020/10/29	9	43.94	3	44.88	44.95	6	46,758	0.01%
2020/10/28	48	44.38	2	44.90	44.55	46	46,990	0.10%
2020/10/27	46	45.51	15	45.54	45.80	31	47,118	0.07%
2020/10/26	20	46.58	9	46.20	46.10	11	47,493	0.02%
2020/10/23	8	47.78	18	47.77	47.60	-10	48,034	-0.02%
2020/10/22	4	48.29	5	48.85	48.05	-1	48,619	0.00%
2020/10/21	23	49.42	4	49.08	48.95	19	49,101	0.04%
2020/10/20	20	50.37	21	50.60	51.20	-1	49,549	0.00%
2020/10/19	38	49.78	89	50.54	50.90	-51	49,388	-0.10%
2020/10/16	10	46.32	14	47.15	46.35	-4	48,913	-0.01%
2020/10/15	12	46.43	1	46.20	45.95	11	49,896	0.02%
2020/10/14	44	47.15	16	47.03	47.35	28	51,513	0.05%
2020/10/13	1	45.15	4	45.50	45.40	-3	53,410	-0.01%
2020/10/12	3	45.65	2	45.50	45.40	1	54,813	0.00%
2020/10/08	0	0.00	40	46.25	46.20	-40	56,601	-0.07%
2020/10/07	23	45.98	2	45.75	45.85	21	57,105	0.04%
2020/10/06	9	46.32	6	46.28	46.55	3	58,423	0.01%
2020/10/05	21	44.53	2	45.15	45.35	19	58,930	0.03%
2020/09/30	1	44.15	0	0.00	44.60	1	59,080	0.00%
2020/09/29	6	45.25	8	44.92	45.35	-2	59,132	0.00%
2020/09/28	24	44.87	19	44.57	44.50	5	59,409	0.01%
2020/09/25	9	44.09	15	43.10	43.95	-6	60,014	-0.01%
2020/09/24	38	46.98	34	47.15	47.00	4	60,188	0.01%
2020/09/23	5	47.20	3	46.40	46.30	2	59,961	0.00%
2020/09/22	21	47.32	16	47.09	47.30	5	60,325	0.01%
2020/09/21	3	48.92	3	48.70	48.20	0	61,168	0.00%
2020/09/18	2	48.75	7	48.89	49.40	-5	61,286	-0.01%
2020/09/17	7	48.56	1	48.15	48.50	6	61,454	0.01%
2020/09/16	11	49.51	11	49.29	49.25	0	61,484	0.00%
2020/09/15	26	50.10	32	49.94	49.15	-6	61,668	-0.01%
2020/09/14	8	49.91	30	50.07	49.60	-22	61,621	-0.04%
2020/09/11	24	49.36	9	49.76	48.85	15	62,002	0.02%
2020/09/10	18	50.48	5	50.41	49.70	13	63,001	0.02%
2020/09/09	28	51.06	33	50.88	50.70	-5	63,631	-0.01%
2020/09/08	15	51.05	10	51.20	50.60	5	63,687	0.01%
2020/09/07	7	54.26	4	53.30	51.80	3	63,840	0.00%
2020/09/04	12	54.07	33	53.45	54.80	-21	63,910	-0.03%
2020/09/03	12	54.96	4	54.78	53.90	8	64,048	0.01%
2020/09/02	25	53.94	7	54.19	53.80	18	64,353	0.03%
2020/09/01	46	52.69	18	52.82	53.10	28	64,129	0.04%
2020/08/31	61	51.70	8	52.09	51.40	53	63,696	0.08%
2020/08/28	18	52.76	1	51.90	51.80	17	63,696	0.03%
2020/08/27	11	54.37	34	54.85	55.10	-23	63,450	-0.04%
2020/08/26	66	54.75	77	54.80	53.90	-11	63,286	-0.02%
2020/08/25	30	54.45	66	54.66	54.00	-36	62,944	-0.06%
2020/08/24	68	58.70	58	57.76	55.20	10	62,792	0.02%
2020/08/21	50	56.03	50	56.68	57.40	0	61,011	0.00%
2020/08/20	28	55.10	20	53.39	52.20	8	62,227	0.01%
2020/08/19	36	56.80	19	56.57	56.60	17	61,656	0.03%
2020/08/18	33	54.58	17	54.69	56.20	16	61,108	0.03%
2020/08/17	22	53.70	11	53.66	53.10	11	60,793	0.02%
2020/08/14	42	52.72	48	52.32	53.10	-6	60,487	-0.01%
2020/08/13	140	51.00	109	50.75	52.20	31	58,936	0.05%	大買/大賣/
2020/08/12	52	46.26	65	46.73	48.20	-13	56,215	-0.02%
2020/08/11	19	44.14	23	43.87	43.85	-4	55,202	-0.01%
2020/08/10	24	44.49	19	44.41	43.60	5	55,347	0.01%
2020/08/07	3	42.32	9	42.27	42.10	-6	54,708	-0.01%
2020/08/06	11	42.01	5	41.66	41.40	6	55,555	0.01%
2020/08/05	55	42.15	62	41.99	42.70	-7	55,729	-0.01%
2020/08/04	37	40.56	27	40.66	40.35	10	55,561	0.02%
2020/08/03	4	41.20	4	40.43	41.20	0	55,548	0.00%
2020/07/31	31	40.52	21	40.12	40.30	10	55,641	0.02%
2020/07/30	18	40.78	18	40.91	40.80	0	56,159	0.00%
2020/07/29	135	41.20	62	41.40	40.55	73	56,588	0.13%	大買/
2020/07/28	10	42.52	21	42.05	42.50	-11	56,594	-0.02%
2020/07/27	22	42.85	17	43.08	42.15	5	56,788	0.01%
2020/07/24	26	42.50	24	42.59	41.55	2	56,984	0.00%
2020/07/23	20	43.43	21	43.62	43.75	-1	57,673	0.00%
2020/07/22	23	42.68	25	42.76	42.30	-2	58,198	0.00%
2020/07/21	14	42.34	31.3	42.03	41.80	-17.3	57,408	-0.03%
2020/07/20	29	39.94	28	40.26	41.90	1	57,098	0.00%
2020/07/17	42	39.26	54	39.23	38.10	-12	56,222	-0.02%
2020/07/16	37	37.76	25	37.80	38.80	12	54,977	0.02%
2020/07/15	15.3	36.71	10	37.27	36.55	5.3	54,307	0.01%
2020/07/14	6	35.84	5	35.96	35.65	1	54,106	0.00%
2020/07/13	20	36.02	21	36.01	36.50	-1	54,451	0.00%
2020/07/10	10	33.30	36	33.54	33.90	-26	54,216	-0.05%
2020/07/09	5	34.24	14	33.99	33.65	-9	54,678	-0.02%
2020/07/08	10	33.93	14	33.76	34.20	-4	55,282	-0.01%
2020/07/07	17	34.26	11.7	33.99	33.70	5.3	55,943	0.01%
2020/07/06	27	35.42	5	35.42	35.15	22	56,323	0.04%
2020/07/03	14	34.49	14	34.41	34.50	0	56,313	0.00%
2020/07/02	16	33.38	39	33.38	33.20	-23	55,775	-0.04%
2020/07/01	27	33.94	34	33.81	33.40	-7	56,138	-0.01%
2020/06/30	36	33.63	29	33.74	33.60	7	57,055	0.01%
2020/06/29	10	31.81	23	32.27	32.10	-13	57,793	-0.02%
2020/06/24	7	31.80	2	31.95	32.00	5	59,076	0.01%
2020/06/23	17	31.77	29	31.75	31.65	-12	60,318	-0.02%
2020/06/22	23	32.46	23	32.26	32.05	0	60,822	0.00%
2020/06/19	13	33.16	12	33.34	33.30	1	61,315	0.00%
2020/06/18	21	33.15	25	33.02	33.15	-4	61,646	-0.01%
2020/06/17	47	34.14	16	33.44	33.20	31	61,513	0.05%
2020/06/16	10	32.91	19	33.44	34.25	-9	61,513	-0.01%
2020/06/15	25	31.76	36	31.70	31.15	-11	61,691	-0.02%
2020/06/12	39	32.85	18	32.83	32.45	21	63,144	0.03%
2020/06/11	11	33.33	22	33.17	33.75	-11	64,561	-0.02%
2020/06/10	17	33.33	14	33.38	33.10	3	65,914	0.00%
2020/06/09	14	34.56	19	33.85	33.90	-5	67,752	-0.01%
2020/06/08	37	34.64	6	34.83	33.95	31	68,454	0.05%
2020/06/05	34	35.02	10	34.90	35.00	24	70,044	0.03%
2020/06/04	2	35.30	3	35.55	35.00	-1	71,378	0.00%
2020/06/03	13	35.21	40	35.14	35.25	-27	72,543	-0.04%
2020/06/02	31	37.31	10	36.59	36.10	21	73,155	0.03%
2020/06/01	11	37.37	11	37.80	37.80	0	73,512	0.00%
2020/05/29	16	37.28	18	37.33	37.25	-2	74,101	0.00%
2020/05/28	11	37.66	20	37.38	37.00	-9	74,253	-0.01%
2020/05/27	116	38.53	124	38.65	36.90	-8	73,667	-0.01%	大買/大賣/
2020/05/26	33	35.19	100	35.66	36.45	-67	71,644	-0.09%
2020/05/25	91	33.07	15	32.43	33.15	76	70,485	0.11%
2020/05/22	12	33.64	11	34.38	33.35	1	69,924	0.00%
2020/05/21	21	33.35	27	33.78	33.65	-6	69,183	-0.01%
2020/05/20	15	33.38	18	33.49	32.70	-3	68,662	0.00%
2020/05/19	9	32.63	26	33.15	33.50	-17	68,360	-0.02%
2020/05/18	85	32.72	67	32.57	32.30	18	67,883	0.03%
2020/05/15	56	33.37	80	33.35	34.10	-24	67,270	-0.04%
2020/05/14	60	33.49	38	33.69	32.55	22	66,571	0.03%
2020/05/13	62	34.29	49	33.82	33.60	13	66,131	0.02%
2020/05/12	17	33.38	25	34.15	34.50	-8	65,016	-0.01%
2020/05/11	38	33.83	30	34.05	33.25	8	64,952	0.01%
2020/05/08	11	33.44	11	33.35	33.20	0	64,286	0.00%
2020/05/07	12	33.20	10	33.09	33.50	2	64,040	0.00%
2020/05/06	14	32.03	6	33.18	32.15	8	63,725	0.01%
2020/05/05	23	33.90	30	33.75	33.00	-7	63,131	-0.01%
2020/05/04	7	32.56	2	33.18	34.05	5	62,617	0.01%
2020/04/30	7	32.56	3	32.80	33.05	4	62,094	0.01%
2020/04/29	4	32.33	12	32.52	32.10	-8	61,518	-0.01%
2020/04/28	83	32.32	92	32.08	31.25	-9	60,935	-0.01%
2020/04/27	43	29.46	26	30.47	31.50	17	59,408	0.03%
2020/04/24	10	28.80	14	28.51	28.65	-4	58,034	-0.01%
2020/04/23	31	28.34	42	28.38	28.50	-11	57,913	-0.02%
2020/04/22	17	27.95	36	27.42	28.35	-19	57,177	-0.03%
2020/04/21	20	27.39	23	27.28	27.05	-3	56,362	-0.01%
2020/04/20	25	27.75	40	27.80	27.70	-15	55,798	-0.03%
2020/04/17	58	28.96	26	27.75	27.80	32	55,711	0.06%
2020/04/16	32	28.56	35	27.83	28.60	-3	54,579	-0.01%
2020/04/15	51	28.47	44	27.54	27.80	7	54,265	0.01%
2020/04/14	15	28.02	15	28.08	28.75	0	53,103	0.00%
2020/04/13	22	26.70	27	26.69	26.80	-5	52,502	-0.01%
2020/04/10	21	26.46	13	26.80	26.40	8	52,164	0.02%
2020/04/09	20	26.78	17	25.93	25.35	3	51,436	0.01%
2020/04/08	63	27.01	101	27.33	26.50	-38	50,729	-0.07%	大賣/
2020/04/07	13	28.61	1	28.55	28.35	12	49,950	0.02%
2020/04/06	30	26.39	45	26.98	26.90	-15	50,020	-0.03%
2020/04/01	34	24.51	61	24.71	25.15	-27	49,877	-0.05%
2020/03/31	24	25.16	18	24.10	24.25	6	48,514	0.01%
2020/03/30	66	23.20	12	23.03	23.60	54	46,687	0.12%
2020/03/27	13	22.65	21	22.92	23.10	-8	45,112	-0.02%
2020/03/26	9	20.46	39	20.73	21.00	-30	43,532	-0.07%
2020/03/25	14	19.86	46	19.85	20.20	-32	42,629	-0.08%
2020/03/24	87	18.63	62	18.68	18.85	25	41,664	0.06%
2020/03/23	1	16.30	10	17.29	17.75	-9	41,110	-0.02%
2020/03/20	272	18.28	274	18.07	18.00	-2	40,715	0.00%	大買/大賣/
2020/03/19	54	17.99	27	17.97	17.20	27	39,451	0.07%
2020/03/18	226	19.83	212	19.29	19.10	14	38,401	0.04%	大買/大賣/
2020/03/17	145	20.48	134	19.94	20.05	11	36,538	0.03%	大買/大賣/
2020/03/16	193	21.44	175	21.07	19.80	18	34,930	0.05%	大買/大賣/
2020/03/13	73	20.66	158	20.01	21.85	-85	33,077	-0.26%	大賣/
2020/03/12	68	21.01	5	20.78	19.90	63	30,903	0.20%
2020/03/11	38	21.58	20	22.12	22.10	18	29,944	0.06%
2020/03/10	93	19.89	84	20.46	20.50	9	27,942	0.03%
2020/03/09	14	20.05	3	20.45	18.65	11	26,321	0.04%
2020/03/06	22	19.17	106	19.42	20.10	-84	24,818	-0.34%	大賣/
2020/03/05	36	18.16	43	18.22	18.50	-7	23,647	-0.03%
2020/03/04	25	17.29	13	17.76	17.75	12	22,811	0.05%
2020/03/03	22	16.13	37	16.83	17.05	-15	21,797	-0.07%
2020/03/02	30	15.07	3	15.28	15.50	27	21,006	0.13%
2020/02/27	11	15.10	9	15.10	14.80	2	21,197	0.01%
2020/02/26	3	15.65	0	0.00	15.45	3	21,767	0.01%
2020/02/25	28	15.70	28	15.59	15.95	0	22,681	0.00%
2020/02/24	43	15.87	54	15.70	15.65	-11	23,338	-0.05%
2020/02/21	49	15.96	65	16.07	16.10	-16	23,798	-0.07%
2020/02/20	37	15.84	22	15.85	15.85	15	24,220	0.06%
2020/02/19	30	15.77	33	15.71	15.70	-3	24,387	-0.01%
2020/02/18	20	15.66	20	15.70	15.70	0	24,726	0.00%
2020/02/17	12	15.62	15	15.57	15.55	-3	24,570	-0.01%
2020/02/14	41	15.59	43	15.74	15.75	-2	24,439	-0.01%
2020/02/13	24	15.45	22	15.45	15.25	2	24,131	0.01%
2020/02/12	38	15.34	63	15.45	15.50	-25	23,954	-0.10%
2020/02/11	40	14.73	10	14.85	14.85	30	23,255	0.13%
2020/02/10	0	0.00	1	14.30	14.40	-1	23,187	0.00%
2020/02/07	28	14.50	11	14.42	14.30	17	23,024	0.07%
2020/02/06	28	14.73	40	14.89	14.95	-12	22,816	-0.05%
2020/02/05	21	14.55	8	14.43	14.40	13	22,607	0.06%
2020/02/04	5	14.86	5	15.03	15.00	0	22,350	0.00%
2020/02/03	10	14.31	7	14.50	14.35	3	23,078	0.01%
2020/01/31	44	15.31	25	15.06	15.30	19	22,970	0.08%
2020/01/30	6	16.38	6	16.26	16.20	0	22,697	0.00%
2020/01/20	1	17.95	1	18.00	18.00	0	22,672	0.00%
2020/01/17	23	17.66	20	17.98	18.00	3	22,658	0.01%
2020/01/16	23	17.76	15	17.73	17.70	8	22,405	0.04%
2020/01/15	6	18.13	60	18.25	18.10	-54	22,242	-0.24%
2020/01/14	17	18.28	67	18.20	18.40	-50	22,156	-0.23%
2020/01/13	9	18.22	9	18.06	17.85	0	21,854	0.00%
2020/01/10	18	17.91	14	17.81	17.80	4	21,099	0.02%
2020/01/09	22	17.88	21	18.23	18.30	1	20,514	0.00%
2020/01/08	18	16.97	98	17.18	17.15	-80	19,878	-0.40%
2020/01/07	7	17.01	6	16.95	17.05	1	19,780	0.01%
2020/01/06	1	16.90	1	17.15	17.40	0	19,344	0.00%
2020/01/03	1	17.20	1	17.00	16.85	0	18,782	0.00%
2020/01/02	3	16.93	4	16.89	16.85	-1	18,502	-0.01%
2019/12/30	2	16.90	2	16.65	16.80	0	18,122	0.00%
2019/12/27	0	0.00	4	16.74	16.75	-4	17,507	-0.02%
2019/12/25	0	0.00	10	15.80	15.80	-10	16,928	-0.06%
2019/12/24	1	15.45	2	15.38	15.60	-1	17,015	-0.01%
2019/12/23	3	15.43	0	0.00	15.30	3	17,047	0.02%
2019/12/20	11	15.50	1	15.60	15.75	10	17,021	0.06%
2019/12/19	0	0.00	3	15.80	15.80	-3	17,045	-0.02%
2019/12/18	6	16.08	0	0.00	15.75	6	17,159	0.03%
2019/12/17	2	16.25	0	0.00	16.25	2	17,121	0.01%
2019/12/13	2	16.18	2	15.90	15.95	0	17,293	0.00%
2019/12/12	1	16.50	6	16.59	16.30	-5	17,347	-0.03%
2019/12/11	0	0.00	3	16.73	16.50	-3	17,921	-0.02%
2019/12/10	2	16.25	0	0.00	16.55	2	17,896	0.01%
2019/12/09	1	16.65	1	16.30	16.30	0	18,240	0.00%
2019/12/06	201	16.30	7	16.31	16.35	194	18,132	1.07%	大買/鉅額交易
2019/12/04	1	15.55	10	15.65	15.55	-9	18,063	-0.05%
2019/12/02	0	0.00	5	15.40	15.50	-5	19,620	-0.03%
2019/11/29	17	15.74	11	15.67	15.50	6	19,782	0.03%
2019/11/28	1	15.70	0	0.00	15.60	1	20,209	0.00%
2019/11/27	2	16.08	29	16.03	16.10	-27	20,992	-0.13%
2019/11/26	6	15.98	7	16.29	16.15	-1	21,042	0.00%
2019/11/25	28	16.60	11	16.50	16.25	17	20,617	0.08%
2019/11/22	7	16.95	12	16.88	16.15	-5	19,834	-0.03%
2019/11/21	1	15.90	21	16.00	16.55	-20	18,704	-0.11%
2019/11/20	25	15.79	25	15.69	15.70	0	17,910	0.00%
2019/11/19	0	0.00	5	15.50	15.40	-5	17,547	-0.03%
2019/11/18	0	0.00	1	15.20	15.15	-1	16,976	-0.01%
2019/11/15	4	14.81	3	14.90	14.90	1	16,709	0.01%
2019/11/13	6	13.98	1	13.90	14.00	5	16,424	0.03%
2019/11/11	0	0.00	1	13.90	13.60	-1	16,621	-0.01%
2019/11/07	15	14.15	0	0.00	14.15	15	16,592	0.09%
2019/11/05	5	14.75	1	14.70	14.70	4	16,498	0.02%
2019/11/04	25	14.85	0	0.00	14.60	25	16,542	0.15%
2019/11/01	0	0.00	20	15.37	14.90	-20	16,438	-0.12%
2019/10/31	7	15.56	10	15.70	15.35	-3	16,321	-0.02%
2019/10/29	0	0.00	9	15.05	14.45	-9	15,140	-0.06%
2019/10/28	0	0.00	15	15.00	14.90	-15	15,233	-0.10%
2019/10/22	20	14.85	20	14.90	14.55	0	15,876	0.00%
2019/10/17	0	0.00	20	14.50	14.55	-20	15,948	-0.13%
2019/10/16	0	0.00	5	14.65	14.40	-5	16,089	-0.03%
2019/10/15	5	14.70	9	14.68	14.70	-4	16,377	-0.02%
2019/10/14	22	14.39	8	14.25	14.25	14	16,316	0.09%
2019/10/09	10	13.75	0	0.00	13.60	10	16,563	0.06%
2019/10/07	2	14.05	0	0.00	13.90	2	16,657	0.01%
2019/10/01	5	14.10	6	14.10	14.20	-1	16,643	-0.01%
2019/09/27	5	13.71	1	13.70	13.80	4	16,560	0.02%
2019/09/25	0	0.00	10	14.35	14.35	-10	16,418	-0.06%
2019/09/24	2	14.55	0	0.00	14.55	2	16,485	0.01%
2019/09/23	10	14.75	13	14.90	14.80	-3	16,398	-0.02%
2019/09/20	11	14.70	1	14.65	14.70	10	16,339	0.06%
2019/09/19	1	14.90	1	14.80	14.50	0	16,310	0.00%
2019/09/18	1	14.90	1	15.00	14.85	0	16,202	0.00%
2019/09/17	2	14.98	2	15.05	15.00	0	16,088	0.00%
2019/09/16	15	15.25	7	15.27	15.10	8	15,838	0.05%
2019/09/12	3	15.05	3	15.05	15.05	0	15,112	0.00%
2019/09/11	0	0.00	10	14.88	15.20	-10	14,883	-0.07%
2019/09/10	1	14.45	1	14.55	14.55	0	14,308	0.00%
2019/09/09	1	14.60	1	14.50	14.55	0	14,145	0.00%
2019/09/06	24	14.36	2	14.43	14.55	22	13,956	0.16%
2019/09/05	6	14.92	7	14.88	14.75	-1	13,659	-0.01%
2019/09/04	10	14.96	21	15.08	15.10	-11	13,004	-0.08%
2019/09/03	1	14.55	1	14.50	14.45	0	12,321	0.00%
2019/09/02	21	14.60	15	14.67	14.80	6	11,884	0.05%
2019/08/30	15	14.38	32	14.50	14.45	-17	11,134	-0.15%
2019/08/29	0	0.00	5	13.40	13.45	-5	10,088	-0.05%
2019/08/26	2	12.90	2	12.65	12.75	0	9,601	0.00%
2019/08/22	2	13.40	10	13.23	13.50	-8	9,474	-0.08%
2019/08/21	0	0.00	5	13.00	13.15	-5	9,142	-0.05%
2019/08/20	0	0.00	5	13.00	12.70	-5	9,035	-0.06%
2019/08/19	0	0.00	11	12.85	12.80	-11	9,010	-0.12%
2019/08/16	10	12.75	0	0.00	12.80	10	8,950	0.11%
2019/08/15	0	0.00	1	12.10	12.90	-1	8,846	-0.01%
2019/08/14	20	12.45	0	0.00	12.35	20	8,724	0.23%
2019/08/12	1	12.50	0	0.00	12.50	1	8,864	0.01%
2019/08/08	2	12.20	2	12.60	12.70	0	8,897	0.00%
2019/08/05	2	12.05	20	12.15	11.95	-18	8,779	-0.21%
2019/08/02	1	12.45	0	0.00	12.25	1	8,777	0.01%
2019/07/31	0	0.00	10	13.30	13.45	-10	8,513	-0.12%
2019/07/30	6	13.72	0	0.00	13.40	6	8,395	0.07%
2019/07/29	13	14.24	14	13.98	13.85	-1	8,132	-0.01%
2019/07/26	0	0.00	10	13.60	13.50	-10	7,639	-0.13%
2019/07/24	0	0.00	11	13.21	12.95	-11	7,238	-0.15%
2019/07/19	1	13.35	0	0.00	13.05	1	7,063	0.01%
2019/07/18	12	13.23	4	13.30	13.05	8	7,084	0.11%
2019/07/17	1	13.35	8	13.29	13.30	-7	7,012	-0.10%
2019/07/16	20	12.60	0	0.00	12.90	20	6,618	0.30%
2019/07/15	2	12.30	106	12.69	12.65	-104	6,514	-1.60%	大賣/鉅額交易
2019/07/12	50	12.37	50	12.25	12.15	0	6,223	0.00%
2019/07/11	54	12.15	0	12.10	12.20	54	6,337	0.85%
2019/07/05	1	12.05	1	12.25	12.05	0	6,889	0.00%
2019/07/02	0	0.00	1	11.95	12.05	-1	8,493	-0.01%
2019/07/01	2	12.18	10	11.95	11.95	-8	8,852	-0.09%
2019/06/28	10	11.65	0	0.00	11.65	10	8,811	0.11%
2019/06/27	5	11.80	0	0.00	11.75	5	8,918	0.06%
2019/06/26	0	0.00	2	11.75	11.50	-2	8,869	-0.02%
2019/06/25	3	12.33	1	12.20	11.80	2	8,900	0.02%
2019/06/24	30	11.90	0	0.00	12.00	30	8,807	0.34%
2019/06/20	0	0.00	25	12.05	11.95	-25	8,946	-0.28%
2019/06/19	26	11.99	4	11.90	11.85	22	9,136	0.24%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	1	11.65	0	0.00	11.50	1	9,669	0.01%
2019/06/12	9	11.75	5	11.60	11.65	4	9,772	0.04%
2019/06/03	1	10.90	0	0.00	10.90	1	9,638	0.01%
2019/05/24	0	0.00	15	10.85	10.75	-15	10,045	-0.15%
2019/05/23	15	10.80	0	0.00	10.80	15	10,078	0.15%
2019/05/21	1	10.85	41	10.70	11.10	-40	10,370	-0.39%
2019/05/20	42	11.25	40	11.50	11.10	2	10,623	0.02%
2019/05/17	5	12.10	5	11.95	11.90	0	10,694	0.00%
2019/05/16	3	11.87	1	11.95	11.75	2	10,831	0.02%
2019/05/10	70	12.16	0	0.00	11.75	70	11,519	0.61%
2019/05/09	20	12.35	20	12.20	12.10	0	11,449	0.00%
2019/05/08	5	12.60	6	12.58	12.70	-1	11,407	-0.01%
2019/05/02	25	12.81	5	12.90	12.95	20	11,512	0.17%
2019/04/26	1	13.15	10	13.20	13.15	-9	11,857	-0.08%
2019/04/24	11	13.40	34	13.33	13.25	-23	12,252	-0.19%
2019/04/22	1	13.70	0	0.00	13.75	1	12,720	0.01%
2019/04/19	5	13.80	1	13.65	13.65	4	12,811	0.03%
2019/04/18	1	13.95	0	0.00	13.55	1	13,033	0.01%
2019/04/17	1	13.95	2	14.35	13.95	-1	13,250	-0.01%
2019/04/16	0	0.00	4	14.23	14.20	-4	13,785	-0.03%
2019/04/15	1	14.10	0	0.00	14.00	1	14,559	0.01%
2019/04/12	5	13.95	0	0.00	13.90	5	14,618	0.03%
2019/04/11	5	14.30	12	14.38	14.15	-7	14,573	-0.05%
2019/04/10	25	15.10	20	14.80	14.60	5	14,472	0.03%
2019/04/09	58	15.27	12	14.99	14.80	46	14,352	0.32%
2019/04/08	32	14.68	21	14.72	15.30	11	13,921	0.08%
2019/04/03	14	13.97	32	13.78	13.95	-18	13,527	-0.13%
2019/04/02	0	13.30	2	13.35	13.30	-2	13,461	-0.01%
2019/04/01	0	0.00	3	13.45	13.40	-3	13,529	-0.02%
2019/03/28	5	13.23	0	0.00	13.05	5	13,781	0.04%
2019/03/27	22	13.50	0	0.00	13.50	22	13,798	0.16%
2019/03/26	0	13.60	5	13.55	13.55	-5	13,781	-0.04%
2019/03/22	0	0.00	1	14.55	14.10	-1	13,772	-0.01%
2019/03/21	1	14.30	0	0.00	14.15	1	13,846	0.01%
2019/03/20	1	14.50	8	14.39	14.30	-7	13,962	-0.05%
2019/03/18	5	13.95	0	0.00	13.85	5	14,141	0.04%
2019/03/14	0	13.40	28	13.45	13.45	-28	15,854	-0.18%
2019/03/13	28	13.40	0	0.00	13.40	28	16,657	0.17%
2019/03/12	10	13.75	10	13.60	13.50	0	16,897	0.00%
2019/02/27	1	13.85	0	0.00	13.80	1	17,987	0.01%
2019/02/25	0	0.00	1	14.15	14.10	-1	18,196	-0.01%
2019/02/22	0	0.00	2	14.05	14.05	-2	18,265	-0.01%
2019/02/21	2	14.10	0	0.00	14.00	2	18,374	0.01%
2019/02/20	4	14.40	0	0.00	14.20	4	18,544	0.02%
2019/02/19	5	14.80	10	14.51	14.40	-5	18,906	-0.03%
2019/02/18	0	0.00	2	14.25	14.10	-2	19,488	-0.01%
2019/02/15	9	14.36	0	0.00	14.10	9	19,524	0.05%
2019/02/14	7	14.07	10	14.20	14.10	-3	19,259	-0.02%
2019/02/13	0	0.00	3	14.00	13.65	-3	18,769	-0.02%
2019/02/12	1	13.70	2	13.75	13.90	-1	18,572	-0.01%
2019/02/11	5	13.30	0	0.00	13.40	5	18,485	0.03%
2019/01/25	3	13.20	0	0.00	13.15	3	18,707	0.02%
2019/01/22	4	13.60	4	13.65	13.10	0	19,032	0.00%
2019/01/21	3	14.25	4	13.95	13.90	-1	18,660	-0.01%
2019/01/17	3	14.20	3	13.97	13.75	0	18,514	0.00%
2019/01/16	8	13.76	33	13.97	13.90	-25	18,396	-0.14%
2019/01/15	31	13.81	7	13.77	13.65	24	18,118	0.13%
2019/01/14	1	13.40	1	13.45	13.45	0	17,558	0.00%
2019/01/11	0	0.00	6	13.55	13.35	-6	17,517	-0.03%
2019/01/10	3	13.57	7	13.40	13.45	-4	17,403	-0.02%
2019/01/09	14	14.49	0	0.00	14.00	14	17,156	0.08%
2019/01/08	71	14.56	19	14.50	14.55	52	16,910	0.31%
2019/01/07	10	14.03	11	14.36	14.40	-1	16,250	-0.01%
2019/01/04	4	13.10	0	0.00	13.10	4	15,488	0.03%
2018/12/27	2	13.75	10	13.62	13.05	-8	15,497	-0.05%
2018/12/26	2	13.40	1	13.25	13.25	1	15,310	0.01%
2018/12/25	2	13.30	12	13.38	13.50	-10	15,415	-0.06%
2018/12/24	10	13.30	0	0.00	13.15	10	15,171	0.07%
2018/12/21	1	13.10	6	13.12	13.20	-5	14,973	-0.03%
2018/12/19	0	0.00	20	12.50	12.30	-20	14,834	-0.13%
2018/12/18	3	12.60	3	12.45	12.45	0	14,981	0.00%
2018/12/17	22	12.55	2	12.40	12.30	20	15,113	0.13%
2018/12/13	7	12.64	3	12.85	12.25	4	15,407	0.03%
2018/12/12	3	12.90	0	0.00	12.90	3	15,294	0.02%
2018/12/11	29	13.11	27	12.91	12.90	2	15,285	0.01%
2018/12/10	24	13.63	21	13.63	13.60	3	15,357	0.02%
2018/12/07	0	0.00	5	13.75	13.75	-5	14,342	-0.03%
2018/12/06	14	14.29	5	14.41	12.50	9	14,332	0.06%
2018/12/05	0	0.00	2	13.50	13.75	-2	14,145	-0.01%
2018/12/04	1	13.40	6	13.23	13.20	-5	14,467	-0.03%
2018/12/03	11	12.75	13	12.93	12.85	-2	14,798	-0.01%
2018/11/30	7	12.40	1	12.35	12.30	6	15,372	0.04%
2018/11/29	4	12.29	2	12.15	12.10	2	16,645	0.01%
2018/11/27	0	0.00	5	12.75	12.90	-5	16,444	-0.03%
2018/11/26	4	12.64	1	12.70	12.55	3	16,484	0.02%
2018/11/23	1	12.35	1	12.45	12.40	0	16,524	0.00%
2018/11/22	1	12.80	0	0.00	12.30	1	16,605	0.01%
2018/11/21	1	12.90	2	12.95	13.10	-1	16,482	-0.01%
2018/11/19	0	0.00	1	13.40	13.15	-1	16,536	-0.01%
2018/11/16	6	13.09	5	12.97	13.00	1	16,487	0.01%
2018/11/15	10	12.42	14	12.47	12.50	-4	16,133	-0.02%
2018/11/14	2	11.30	2	11.85	11.85	0	16,585	0.00%
2018/11/13	0	0.00	6	10.75	10.80	-6	17,751	-0.03%
2018/11/12	1	10.65	1	10.70	10.65	0	18,723	0.00%
2018/11/08	6	10.55	0	0.00	10.50	6	20,407	0.03%
2018/11/02	6	10.50	0	0.00	10.30	6	20,935	0.03%
2018/10/30	1	9.85	8	9.63	9.86	-7	20,460	-0.03%
2018/10/15	0	0.00	3	10.60	10.30	-3	19,541	-0.02%
2018/10/11	0	0.00	2	9.77	9.77	-2	19,307	-0.01%
2018/10/09	2	10.90	0	0.00	10.85	2	19,114	0.01%
2018/10/08	0	0.00	2	11.30	11.15	-2	19,037	-0.01%
2018/10/05	2	10.90	0	0.00	11.05	2	18,940	0.01%
2018/10/04	0	0.00	2	11.50	11.50	-2	18,673	-0.01%
2018/10/03	2	11.80	0	0.00	11.45	2	18,707	0.01%
2018/10/02	2	12.40	0	0.00	12.20	2	18,322	0.01%
2018/10/01	2	12.50	0	0.00	12.50	2	18,207	0.01%
2018/09/25	11	12.39	17	12.29	12.55	-6	17,762	-0.03%
2018/09/21	8	12.63	12	12.66	12.45	-4	17,549	-0.02%
2018/09/20	7	12.66	9	12.19	12.25	-2	17,320	-0.01%
2018/09/19	33	13.31	22	13.44	13.05	11	16,795	0.07%
2018/09/18	1	13.35	0	0.00	13.30	1	16,584	0.01%
2018/09/17	11	13.50	0	0.00	13.50	11	16,401	0.07%
2018/09/14	21	13.73	30	13.75	14.00	-9	16,153	-0.06%
2018/09/13	4	12.95	17	12.93	13.20	-13	15,673	-0.08%
2018/09/12	110	13.29	88	13.18	13.20	22	15,263	0.14%	大買/
2018/09/11	4	13.29	26	13.47	13.90	-22	14,759	-0.15%
2018/09/10	60	13.05	8	13.38	13.05	52	14,108	0.37%
2018/09/07	23	14.77	17	14.79	14.45	6	13,489	0.04%
2018/09/06	39	14.86	33	15.05	14.70	6	12,912	0.05%
2018/09/05	40	15.68	31	16.38	15.10	9	12,083	0.07%
2018/09/04	7	15.90	3	16.07	16.05	4	10,813	0.04%
2018/09/03	6	16.12	5	16.15	15.65	1	10,756	0.01%
2018/08/31	8	16.48	6	16.50	16.70	2	10,728	0.02%
2018/08/30	5	16.30	3	16.07	16.00	2	10,548	0.02%
2018/08/29	2	15.90	5	16.13	16.10	-3	10,415	-0.03%
2018/08/28	4	15.13	5	15.24	15.20	-1	10,336	-0.01%
2018/08/27	3	15.10	0	0.00	15.10	3	10,217	0.03%
2018/08/24	5	15.40	0	0.00	15.05	5	10,035	0.05%
2018/08/23	3	15.60	9	15.55	16.00	-6	9,818	-0.06%
2018/08/22	9	15.01	0	0.00	15.05	9	9,524	0.09%
2018/08/21	56	14.60	61	15.04	15.30	-5	9,321	-0.05%
2018/08/20	11	14.35	6	13.97	14.20	5	7,900	0.06%
2018/08/17	35	13.47	223	14.17	14.30	-188	6,493	-2.90%	大賣/鉅額交易
2018/08/16	55	12.71	60	12.62	13.00	-5	5,438	-0.09%
2018/08/15	51	11.86	48	11.93	12.20	3	4,606	0.07%
2018/08/14	3	10.80	11	11.04	11.25	-8	3,657	-0.22%
2018/08/08	2	10.10	0	0.00	10.10	2	2,782	0.07%
2018/07/30	0	0.00	1	9.77	9.80	-1	2,858	-0.03%
2018/07/24	1	9.37	0	0.00	9.45	1	2,811	0.04%
2018/07/19	1	9.47	0	0.00	9.44	1	2,820	0.04%
2018/06/15	0	0.00	0	10.35	10.40	0	2,595	0.00%
2018/06/14	0	0.00	30	10.29	10.40	-30	2,573	-1.17%
2018/06/12	6	10.52	1	10.60	10.60	5	2,438	0.21%
2018/06/08	0	0.00	13	10.20	10.10	-13	2,261	-0.57%
2018/06/07	0	0.00	1	9.95	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	3	9.92	9.90	-3	2,158	-0.14%
2018/06/05	13	9.94	8	10.00	9.71	5	2,141	0.23%
2018/05/18	2	9.08	0	0.00	9.03	2	1,890	0.11%
2018/05/15	2	9.21	0	0.00	9.21	2	1,960	0.10%
2018/05/14	1	9.33	0	0.00	9.36	1	2,029	0.05%
2018/05/04	3	9.39	0	0.00	9.38	3	1,981	0.15%
2018/04/23	1	9.89	0	0.00	9.71	1	2,117	0.05%
2018/04/16	0	0.00	1	9.92	9.92	-1	2,411	-0.04%
2018/04/12	1	10.05	0	0.00	10.00	1	2,602	0.04%
2018/03/22	0	0.00	2	9.65	9.62	-2	3,593	-0.06%
2018/03/19	10	9.76	0	0.00	9.79	10	3,730	0.27%
2018/03/15	0	0.00	5	10.00	10.00	-5	3,989	-0.13%
2018/03/14	0	0.00	1	9.87	9.86	-1	3,935	-0.03%
2018/03/13	3	9.90	0	0.00	9.85	3	3,952	0.08%
2018/03/09	0	0.00	1	9.72	9.64	-1	4,050	-0.02%
2018/03/02	0	9.46	0	0.00	9.46	0	4,611	0.00%
2018/02/21	0	0.00	30	9.15	9.32	-30	4,866	-0.62%
2018/02/12	30	8.96	0	0.00	9.06	30	4,960	0.60%
2018/02/09	2	8.40	0	0.00	8.60	2	4,999	0.04%
2018/02/06	6	9.09	0	0.00	9.05	6	5,226	0.11%
2018/01/18	0	0.00	0.4	10.35	10.35	-0.4	6,762	-0.01%
2018/01/11	1	10.65	1	10.60	10.45	0	6,785	0.00%
2018/01/09	0	0.00	1	10.80	10.75	-1	6,613	-0.02%
2018/01/08	1	10.95	1	11.05	10.90	0	6,553	0.00%