金像電 (2368)-元富-吉利券商分點個股進出

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
192.0
漲跌
▲0.5
漲幅
+0.26%
成交量
4,640張
產業
上市電子零組件類股
1510人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/12/03	1	193.00	3	194.67	192.00	-2	4,634	-0.04%
2024/12/02	1	189.00	0.1	188.85	191.50	0.9	4,807	0.02%
2024/11/27	3	190.67	3	187.83	186.50	0	4,795	0.00%
2024/11/26	1	194.00	1	193.00	191.00	0	4,811	0.00%
2024/11/25	1	193.50	1	194.50	193.00	0	4,760	0.00%
2024/11/22	12	191.00	18	193.31	191.00	-6	4,738	-0.13%
2024/11/21	2	186.00	2.3	190.32	188.50	-0.3	4,565	-0.01%
2024/11/20	2	177.00	7	177.00	175.50	-5	4,447	-0.11%
2024/11/18	2	178.50	1	177.00	176.50	1	4,554	0.02%
2024/11/15	3	181.50	3	185.00	182.00	0	4,671	0.00%
2024/11/14	3.1	176.30	3.1	179.64	180.00	-0.1	4,698	0.00%
2024/11/13	0.1	179.00	0	176.50	177.50	0	4,636	0.00%
2024/11/12	1	174.50	0	0.00	172.50	1	4,625	0.02%
2024/11/11	2	180.75	0	0.00	180.00	2	4,589	0.04%
2024/11/08	7	184.07	0	0.00	181.50	7	4,610	0.15%
2024/11/07	2	187.75	0	0.00	188.50	2	4,627	0.04%
2024/11/04	0.7	189.21	11	188.00	189.00	-10.3	5,052	-0.20%
2024/11/01	0	0.00	0.4	187.07	188.00	-0.4	5,123	-0.01%
2024/10/30	0.1	189.75	0	194.50	188.50	0.1	5,273	0.00%
2024/10/29	0	192.50	0.1	194.50	194.00	0	5,459	0.00%
2024/10/28	0.1	195.50	0.1	197.50	195.00	0	5,572	0.00%
2024/10/25	0.1	196.50	0	0.00	198.00	0.1	5,616	0.00%
2024/10/24	0.2	197.00	0	0.00	198.00	0.2	5,654	0.00%
2024/10/23	0.1	199.75	0	0.00	200.50	0.1	5,705	0.00%
2024/10/22	3.3	199.64	10.1	199.51	203.00	-6.8	5,762	-0.12%
2024/10/21	1	196.00	4.3	197.19	198.00	-3.3	5,748	-0.06%
2024/10/18	1.1	189.52	0	0.00	191.50	1.1	5,741	0.02%
2024/10/17	1	191.50	0	0.00	193.00	1	5,795	0.02%
2024/10/16	10	186.00	0	0.00	189.50	10	5,821	0.17%
2024/10/15	0.1	188.50	0	0.00	188.50	0.1	5,966	0.00%
2024/10/14	0	0.00	0	191.00	190.50	0	6,058	0.00%
2024/10/11	1	185.50	0.1	189.50	187.00	1	6,114	0.02%
2024/10/09	7.1	188.84	1	189.00	185.00	6.1	6,170	0.10%
2024/10/08	1.1	188.57	0	0.00	190.00	1.1	6,157	0.02%
2024/10/07	10	194.00	0.1	193.00	193.50	10	6,310	0.16%
2024/10/04	3	191.83	1	193.50	187.50	2	6,443	0.03%
2024/10/01	0.1	197.25	0	0.00	197.00	0.1	6,667	0.00%
2024/09/30	1.1	199.93	0.1	201.50	198.00	1	6,740	0.01%
2024/09/27	0	0.00	0.1	207.25	204.00	-0.1	6,913	0.00%
2024/09/26	1	206.50	0	0.00	203.00	1	7,185	0.01%
2024/09/25	2	207.00	3.2	206.19	207.00	-1.2	7,328	-0.02%
2024/09/24	4.1	201.23	0	202.00	201.00	4	7,508	0.05%
2024/09/23	1	203.50	0	0.00	202.00	1	7,589	0.01%
2024/09/20	1	204.50	0	0.00	203.50	1	7,634	0.01%
2024/09/19	0.1	205.00	0.1	205.00	205.00	0.1	7,683	0.00%
2024/09/18	4.1	199.02	4.3	203.69	199.00	-0.2	7,939	0.00%
2024/09/16	0	0.00	0.1	205.00	205.50	-0.1	8,071	0.00%
2024/09/13	0	200.50	0	0.00	202.50	0	8,150	0.00%
2024/09/12	2	204.50	3.2	206.45	205.00	-1.2	8,175	-0.01%
2024/09/11	0.1	198.50	0	0.00	198.50	0.1	8,198	0.00%
2024/09/10	2.3	198.59	10	204.00	196.50	-7.7	8,239	-0.09%
2024/09/09	3.1	201.95	3	200.33	203.50	0.1	8,226	0.00%
2024/09/06	5.2	206.64	0	0.00	204.50	5.2	8,334	0.06%
2024/09/05	4.1	209.04	3	206.00	206.00	1.1	8,364	0.01%
2024/09/04	1.1	215.27	4	213.38	210.50	-2.9	8,305	-0.04%
2024/09/03	10	219.40	24.2	218.92	220.00	-14.2	8,197	-0.17%
2024/09/02	3	210.83	0.1	214.00	209.00	3	7,993	0.04%
2024/08/30	2	213.50	0.1	212.25	211.00	1.9	7,994	0.02%
2024/08/29	2.1	212.71	2.1	212.99	213.50	0	8,044	0.00%
2024/08/28	0.1	208.50	1	208.00	209.00	-1	8,055	-0.01%
2024/08/27	3.1	210.00	2	211.00	211.00	1.1	8,088	0.01%
2024/08/26	7	214.00	1	217.50	210.00	6	8,142	0.07%
2024/08/23	1	209.50	2	213.00	216.00	-1	8,162	-0.01%
2024/08/22	1	213.00	0.1	213.00	211.50	1	8,229	0.01%
2024/08/21	3	212.50	0	0.00	213.50	3	8,278	0.04%
2024/08/20	6.1	216.07	0	0.00	213.50	6.1	8,350	0.07%
2024/08/19	2	217.00	6.1	220.66	221.00	-4.1	8,351	-0.05%
2024/08/16	3	216.50	4.2	212.61	217.00	-1.2	8,237	-0.01%
2024/08/15	1	207.00	1	207.00	206.50	0	8,124	0.00%
2024/08/14	2	206.00	0	0.00	206.50	2	8,158	0.02%
2024/08/13	3.1	208.98	0	211.50	207.50	3	8,194	0.04%
2024/08/12	4	209.00	5	209.30	207.00	-1	8,464	-0.01%
2024/08/09	13.2	217.02	13	214.04	208.00	0.2	8,525	0.00%
2024/08/08	3.1	217.28	1	206.50	209.00	2.1	8,392	0.03%
2024/08/07	0	0.00	6	203.00	207.00	-6	8,229	-0.07%
2024/08/06	1	186.50	1.1	189.55	188.50	-0.1	8,282	0.00%
2024/08/05	7.1	191.54	0	0.00	187.00	7.1	8,269	0.09%
2024/08/02	22.1	219.41	20	207.50	207.50	2.1	8,254	0.03%
2024/08/01	4	228.00	12.1	228.00	228.00	-8.1	8,092	-0.10%
2024/07/31	4	219.25	8.1	217.77	219.50	-4.1	7,955	-0.05%
2024/07/30	1	213.50	0	0.00	215.00	1	7,890	0.01%
2024/07/29	9	209.33	9	206.94	204.00	0	7,855	0.00%
2024/07/26	3.1	205.54	0	0.00	210.00	3.1	7,869	0.04%
2024/07/23	3	211.50	0	0.00	212.00	3	7,878	0.04%
2024/07/19	1	211.00	1	211.50	205.50	0	7,916	0.00%
2024/07/18	3	217.67	3	217.00	215.00	0	7,951	0.00%
2024/07/16	5.1	226.07	3	227.83	223.50	2.1	8,171	0.03%
2024/07/15	2	221.25	7	223.36	223.50	-5	8,113	-0.06%
2024/07/12	4	220.25	4	217.00	215.00	0	8,065	0.00%
2024/07/11	3	219.67	3.1	220.53	220.00	-0.1	8,071	0.00%
2024/07/10	3	224.50	4	220.75	220.00	-1	8,158	-0.01%
2024/07/09	7	224.50	0	0.00	224.00	7	8,299	0.08%
2024/07/08	6	226.83	5	227.80	227.50	1	8,155	0.01%
2024/07/05	4	224.63	7.2	228.17	229.00	-3.2	8,056	-0.04%
2024/07/04	0.1	217.00	9.1	217.44	217.00	-9	7,806	-0.12%
2024/07/03	6.1	215.40	8	217.00	215.00	-1.9	7,776	-0.02%
2024/07/02	3.1	211.69	5.3	214.30	213.50	-2.3	7,685	-0.03%
2024/07/01	2	207.25	2	205.50	203.50	0	7,463	0.00%
2024/06/28	3	204.50	10	204.65	207.00	-7	7,435	-0.09%
2024/06/27	14.1	193.22	9	195.44	193.00	5.1	7,250	0.07%
2024/06/26	1	201.50	3	201.00	201.00	-2	7,241	-0.03%
2024/06/25	1	201.00	26	199.50	200.00	-25	7,281	-0.34%
2024/06/24	25.1	202.58	2	206.00	204.50	23.1	7,392	0.31%
2024/06/21	5.3	199.61	1	201.00	200.00	4.3	7,194	0.06%
2024/06/20	3	194.33	5	194.70	195.50	-2	7,139	-0.03%
2024/06/19	1	189.00	0.6	190.50	189.50	0.4	7,264	0.01%
2024/06/17	2	192.00	0.4	189.00	189.00	1.6	7,295	0.02%
2024/06/13	2	189.51	0	0.00	188.50	2	7,406	0.03%
2024/06/11	1	190.00	0	0.00	187.50	1	7,543	0.01%
2024/06/07	3	192.67	0	0.00	192.00	3	7,698	0.04%
2024/06/06	1	196.00	0	0.00	196.50	1	7,786	0.01%
2024/06/05	4	196.50	0	0.00	195.50	4	7,834	0.05%
2024/06/03	1	202.00	0	0.00	202.00	1	8,167	0.01%
2024/05/31	4	199.63	4	205.25	199.00	0	8,248	0.00%
2024/05/30	1	205.50	0	0.00	204.00	1	8,261	0.01%
2024/05/27	1	206.00	0	206.00	203.50	1	8,295	0.01%
2024/05/24	1	204.00	1	200.00	203.00	0	8,341	0.00%
2024/05/21	5	204.90	1	204.00	203.50	4	8,606	0.05%
2024/05/20	1	209.00	1	206.50	206.50	0	8,663	0.00%
2024/05/17	3	206.50	3	206.33	206.50	0	8,772	0.00%
2024/05/16	14	203.51	14.2	206.50	203.50	-0.2	8,896	0.00%
2024/05/15	0	196.25	0.1	199.00	195.50	-0.1	8,860	0.00%
2024/05/14	0	192.50	0	0.00	190.50	0	8,965	0.00%
2024/05/13	0	0.00	0	190.00	187.50	0	9,156	0.00%
2024/05/10	14	192.82	14	201.36	193.00	0	9,324	0.00%
2024/05/09	0	0.00	0.2	198.75	198.50	-0.2	9,180	0.00%
2024/05/08	2	194.50	0.1	196.55	196.50	1.9	9,192	0.02%
2024/05/07	0	190.50	0	0.00	192.00	0	9,454	0.00%
2024/05/02	0	197.00	0	0.00	196.50	0	9,571	0.00%
2024/04/30	0.3	200.33	0	0.00	197.00	0.3	9,607	0.00%
2024/04/29	1	196.50	1	198.50	198.00	0	9,648	0.00%
2024/04/26	2	195.50	0	0.00	192.50	2	9,791	0.02%
2024/04/25	2.2	194.45	3	192.00	187.00	-0.8	9,799	-0.01%
2024/04/24	2.2	195.52	0	0.00	196.50	2.2	9,812	0.02%
2024/04/19	3	198.17	2	200.75	196.00	1	9,531	0.01%
2024/04/17	1	201.50	0	0.00	201.50	1	9,472	0.01%
2024/04/16	6.2	203.48	3	202.83	201.50	3.2	9,455	0.03%
2024/04/15	5	222.10	1	213.50	212.50	4	9,443	0.04%
2024/04/12	1	228.50	0	0.00	229.50	1	9,313	0.01%
2024/04/10	4	236.63	5	236.30	230.50	-1	9,333	-0.01%
2024/04/09	1	239.50	8	236.50	237.00	-7	9,352	-0.07%
2024/04/08	4	245.63	1	243.50	242.50	3	9,345	0.03%
2024/04/03	0	239.00	2.1	239.89	241.00	-2.1	9,259	-0.02%
2024/04/02	8	239.19	8	236.88	234.00	0	9,240	0.00%
2024/04/01	2	246.25	0	0.00	245.00	2	9,145	0.02%
2024/03/29	1	242.50	2	248.75	245.50	-1	9,152	-0.01%
2024/03/28	4	246.25	1	248.50	244.50	3	9,107	0.03%
2024/03/27	4.1	249.20	3	253.33	251.00	1.1	9,052	0.01%
2024/03/26	7	244.57	5	247.10	242.00	2	8,927	0.02%
2024/03/25	0	251.07	1	251.50	247.50	-1	8,912	-0.01%
2024/03/22	0	0.00	15.2	245.34	247.50	-15.2	8,866	-0.17%
2024/03/21	1	231.50	0	0.00	233.50	1	8,668	0.01%
2024/03/20	1	230.00	0	0.00	229.50	1	8,699	0.01%
2024/03/19	17	235.38	2	232.00	229.50	15	8,751	0.17%
2024/03/18	2	236.00	0	0.00	238.00	2	8,684	0.02%
2024/03/15	6	224.58	5	229.60	232.50	1	8,689	0.01%
2024/03/14	4	222.75	0.2	223.00	220.50	3.8	8,659	0.04%
2024/03/13	0.1	231.50	6	230.75	229.00	-5.9	8,739	-0.07%
2024/03/12	0.5	241.80	18	245.00	242.50	-17.5	8,651	-0.20%
2024/03/11	5	251.40	1	253.50	248.00	4	8,593	0.05%
2024/03/08	6	254.83	3	250.86	249.50	3	8,641	0.03%
2024/03/07	9	259.48	0	0.00	252.50	9	8,595	0.10%
2024/03/06	1	271.50	1	269.50	274.50	0	8,335	0.00%
2024/03/05	0	265.50	10	265.00	265.50	-10	8,341	-0.12%
2024/02/29	0.1	257.50	0	0.00	257.00	0.1	8,274	0.00%
2024/02/27	14	253.36	1	252.50	252.50	13	8,255	0.16%
2024/02/26	4	260.63	0	0.00	261.50	4	8,170	0.05%
2024/02/23	3	260.33	5	264.20	262.00	-2	8,128	-0.02%
2024/02/22	2	255.50	1	255.00	255.50	1	8,003	0.01%
2024/02/21	2	257.25	2	258.25	259.50	0	7,836	0.00%
2024/02/20	1	260.50	0.1	254.00	261.50	0.9	7,793	0.01%
2024/02/19	2	268.50	0	0.00	265.00	2	7,781	0.03%
2024/02/16	26	273.04	6	272.25	275.00	20	7,674	0.26%
2024/02/15	0.1	273.00	2	269.75	273.00	-1.9	7,656	-0.02%
2024/02/05	2	251.00	2	248.75	248.50	0	7,528	0.00%
2024/02/02	0	236.00	0	0.00	241.00	0	7,755	0.00%
2024/01/31	1	234.00	2	230.25	229.00	-1	7,741	-0.01%
2024/01/30	1	224.50	2	234.49	234.00	-1	7,738	-0.01%
2024/01/29	0	0.00	0	222.00	224.50	0	7,520	0.00%
2024/01/26	1	217.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	7	224.21	6	223.33	222.50	1	7,651	0.01%
2024/01/24	2	218.50	2	220.00	216.50	0	7,583	0.00%
2024/01/23	0	217.00	1	221.00	221.50	-1	7,645	-0.01%
2024/01/22	1	222.00	1	212.50	222.00	0	7,580	0.00%
2024/01/19	0	205.00	0	0.00	204.00	0	7,423	0.00%
2024/01/18	2	203.50	1	206.00	200.50	1	7,433	0.01%
2024/01/17	5	213.60	4	216.38	210.50	1	7,369	0.01%
2024/01/16	2	214.50	5	215.40	214.50	-3	7,386	-0.04%
2024/01/15	6	213.92	4.3	214.95	216.00	1.7	7,379	0.02%
2024/01/12	1	208.00	1	208.50	208.00	0	7,425	0.00%
2024/01/10	3	197.50	4	198.88	200.00	-1	7,509	-0.01%
2024/01/09	2	199.50	2	202.22	195.50	0	7,541	0.00%
2024/01/08	0	0.00	1.4	204.36	204.50	-1.4	7,519	-0.02%
2024/01/05	3.3	208.21	0	0.00	205.50	3.3	7,562	0.04%
2024/01/04	1	214.50	1.5	216.00	213.00	-0.5	7,600	-0.01%
2024/01/03	11	218.50	11	216.73	218.50	0	7,637	0.00%
2023/12/29	2	218.00	5	217.10	218.00	-3	7,716	-0.04%
2023/12/28	3	218.83	2	220.75	214.50	1	7,853	0.01%
2023/12/27	0	0.00	0.1	217.50	217.00	-0.1	8,073	0.00%
2023/12/25	0	0.00	0.1	214.50	213.50	-0.1	8,610	0.00%
2023/12/22	2	217.00	2	215.50	217.00	0	8,705	0.00%
2023/12/21	9	210.11	4	209.13	210.50	5	8,828	0.06%
2023/12/19	3	213.17	4	212.88	213.50	-1	9,164	-0.01%
2023/12/18	5	215.50	5	215.90	216.00	0	9,215	0.00%
2023/12/15	3	215.83	3	218.33	215.50	0	9,288	0.00%
2023/12/14	5	222.10	3.5	222.57	220.00	1.5	9,289	0.02%
2023/12/13	3	223.17	3	223.67	223.50	0	9,307	0.00%
2023/12/12	9	219.44	9	221.17	219.50	0	9,358	0.00%
2023/12/11	1	225.50	0	0.00	220.50	1	9,350	0.01%
2023/12/08	2.5	237.60	1	240.00	238.00	1.5	9,317	0.02%
2023/12/07	1	227.00	1.5	228.33	224.50	-0.5	9,137	-0.01%
2023/12/06	0	0.00	1	222.00	223.50	-1	9,168	-0.01%
2023/12/05	4	214.13	3	218.83	212.00	1	9,163	0.01%
2023/12/04	5	232.10	5	226.10	224.00	0	9,137	0.00%
2023/12/01	1	225.00	0	0.00	229.50	1	9,393	0.01%
2023/11/30	2	225.00	5	228.10	228.00	-3	9,479	-0.03%
2023/11/29	1	226.00	1	224.00	225.00	0	9,460	0.00%
2023/11/28	2	216.50	2	218.25	217.50	0	9,624	0.00%
2023/11/24	3	219.00	0	0.00	217.50	3	9,920	0.03%
2023/11/23	4	219.38	1	221.00	215.50	3	9,995	0.03%
2023/11/22	2	221.00	2	222.00	221.00	0	10,095	0.00%
2023/11/16	1	222.50	1	225.50	220.50	0	10,939	0.00%
2023/11/15	4	228.88	1	233.50	229.00	3	10,990	0.03%
2023/11/14	0	0.00	5	230.60	232.00	-5	11,656	-0.04%
2023/11/13	3	221.67	3	218.33	217.00	0	12,092	0.00%
2023/11/10	4	225.00	3	224.00	220.50	1	12,229	0.01%
2023/11/09	0	0.00	2	207.75	215.00	-2	12,137	-0.02%
2023/11/08	2	201.25	2	205.25	209.00	0	12,248	0.00%
2023/11/02	1	182.00	0	0.00	184.00	1	12,928	0.01%
2023/10/31	8	176.00	8	187.50	176.00	0	13,190	0.00%
2023/10/27	1	187.00	0	0.00	186.50	1	13,444	0.01%
2023/10/25	1	201.00	1.1	201.14	200.50	-0.1	13,652	0.00%
2023/10/24	9	201.50	9	194.00	201.50	0	13,863	0.00%
2023/10/20	0	0.00	2	191.50	192.50	-2	14,232	-0.01%
2023/10/19	2	197.25	3	199.50	197.50	-1	14,457	-0.01%
2023/10/18	0	0.00	2	202.00	198.50	-2	14,624	-0.01%
2023/10/17	1	212.50	0	0.00	207.50	1	14,675	0.01%
2023/10/16	2	211.75	3	216.00	215.00	-1	14,732	-0.01%
2023/10/13	14.1	223.09	14	222.11	223.00	0.1	14,818	0.00%
2023/10/06	5.5	223.05	4	220.88	221.00	1.5	15,293	0.01%
2023/10/04	10	220.30	9	214.06	221.00	1	15,730	0.01%
2023/10/03	3	220.83	2	219.00	219.00	1	15,759	0.01%
2023/10/02	1	220.50	0	224.00	215.50	1	15,638	0.01%
2023/09/28	1	213.05	4	218.00	219.50	-3	15,485	-0.02%
2023/09/27	2	209.00	2	210.25	211.50	0	15,348	0.00%
2023/09/25	2	215.75	3	214.17	211.00	-1	15,739	-0.01%
2023/09/22	1	191.51	2.3	199.56	201.00	-1.2	15,794	-0.01%
2023/09/21	13	194.62	14	192.21	195.00	-1	15,813	-0.01%
2023/09/19	1.1	190.05	0	0.00	190.00	1.1	15,919	0.01%
2023/09/18	0	191.50	1	192.00	193.00	-1	15,947	-0.01%
2023/09/15	2	199.50	2	203.00	203.50	0	15,915	0.00%
2023/09/14	2	198.00	11	199.00	199.50	-9	16,237	-0.06%
2023/09/13	0	0.00	4	193.25	194.00	-4	16,324	-0.02%
2023/09/12	0	200.00	1	201.00	200.00	-1	16,419	-0.01%
2023/09/11	2.2	201.13	1	198.50	199.00	1.2	16,718	0.01%
2023/09/07	2	212.25	1	216.00	209.50	1	16,783	0.01%
2023/09/06	0	219.00	2	218.00	216.50	-2	16,895	-0.01%
2023/09/05	2	208.25	0	0.00	208.00	2	16,863	0.01%
2023/09/04	0	0.00	1	201.50	206.00	-1	16,963	-0.01%
2023/09/01	6	208.83	3	212.50	201.00	3	17,167	0.02%
2023/08/31	26	215.29	24	206.40	215.50	2	17,119	0.01%
2023/08/30	2	210.00	2	208.75	208.50	0	17,335	0.00%
2023/08/29	1	207.00	2	205.00	201.00	-1	17,494	-0.01%
2023/08/25	1	205.50	1	208.00	207.00	0	17,578	0.00%
2023/08/24	19	218.61	20	218.80	216.50	-1	17,675	-0.01%
2023/08/23	14	209.14	6	206.58	209.00	8	17,478	0.05%
2023/08/22	2	205.00	0	0.00	201.50	2	17,694	0.01%
2023/08/21	2	203.25	1	202.50	201.50	1	18,190	0.01%
2023/08/18	32	203.89	6	205.67	203.50	26	18,218	0.14%
2023/08/17	11	194.50	44.1	192.00	206.50	-33.1	17,771	-0.19%
2023/08/16	13	186.19	14	180.40	188.00	-1	17,637	-0.01%
2023/08/15	9	180.06	15	180.70	180.00	-6	18,217	-0.03%
2023/08/14	12	176.12	4	176.50	173.50	8	18,299	0.04%
2023/08/11	3	177.67	18	176.58	178.50	-15	18,279	-0.08%
2023/08/10	39	167.68	37	173.88	166.50	2	18,003	0.01%
2023/08/09	9	176.83	6	178.42	179.00	3	17,778	0.02%
2023/08/08	8	171.38	1	169.00	172.00	7	17,596	0.04%
2023/08/07	5	165.20	4	167.50	168.00	1	17,423	0.01%
2023/08/04	1	159.00	1	160.00	158.50	0	17,245	0.00%
2023/08/02	0.1	164.00	3	160.17	157.50	-2.9	17,111	-0.02%
2023/08/01	1	167.50	4	164.38	165.00	-3	16,979	-0.02%
2023/07/31	0	0.00	1	179.00	169.50	-1	16,856	-0.01%
2023/07/27	3	180.00	8	176.56	176.00	-5	16,663	-0.03%
2023/07/26	6	176.17	2	177.75	174.50	4	16,436	0.02%
2023/07/25	6	188.25	8	191.31	177.00	-2	16,360	-0.01%
2023/07/24	6	184.75	12.1	184.69	188.50	-6.1	16,090	-0.04%
2023/07/21	6	182.03	3	180.33	181.00	3	15,856	0.02%
2023/07/20	1	172.50	0	0.00	175.50	1	15,743	0.01%
2023/07/19	3.1	177.11	3	173.67	171.50	0.1	15,678	0.00%
2023/07/18	9	178.17	7	178.64	178.00	2	15,619	0.01%
2023/07/17	3	177.83	1	178.50	176.50	2	15,444	0.01%
2023/07/14	15	176.33	12	183.58	182.00	3	15,399	0.02%
2023/07/13	7	183.00	15	180.67	180.00	-8	15,223	-0.05%
2023/07/12	14	168.96	11	167.05	170.00	3	15,013	0.02%
2023/07/11	15	162.13	11	161.82	163.50	4	14,816	0.03%
2023/07/10	9	151.83	4	152.00	155.00	5	14,581	0.03%
2023/07/07	3	149.33	4	148.50	148.50	-1	14,598	-0.01%
2023/07/06	1	148.00	0	0.00	149.00	1	14,706	0.01%
2023/07/05	27	156.54	24	154.75	154.50	3	14,620	0.02%
2023/07/04	9	154.89	5	154.20	155.50	4	14,613	0.03%
2023/07/03	39	152.94	39	149.56	153.00	0	14,426	0.00%
2023/06/30	9	145.06	11	142.05	146.00	-2	14,134	-0.01%
2023/06/29	57	139.10	54	139.13	139.00	3	13,829	0.02%
2023/06/28	28	138.00	29	137.52	138.00	-1	13,872	-0.01%
2023/06/27	20	134.50	21	138.31	135.00	-1	13,928	-0.01%
2023/06/26	7	138.86	4	137.88	138.50	3	13,986	0.02%
2023/06/21	1	142.00	1	141.50	142.00	0	13,981	0.00%
2023/06/20	3	141.83	3	142.33	142.00	0	14,126	0.00%
2023/06/19	3	139.67	5	138.70	140.00	-2	14,288	-0.01%
2023/06/16	1	142.00	3	141.50	139.50	-2	14,268	-0.01%
2023/06/15	14	136.07	14	136.79	138.00	0	14,089	0.00%
2023/06/14	4	135.00	2	135.25	134.50	2	13,778	0.01%
2023/06/13	2	137.50	2	138.00	136.00	0	13,742	0.00%
2023/06/12	5	134.90	3	134.83	135.00	2	13,569	0.01%
2023/06/09	5	139.00	5	139.20	139.00	0	13,416	0.00%
2023/06/08	4	133.75	2	136.00	133.00	2	13,188	0.02%
2023/06/07	1	134.00	0	0.00	134.50	1	13,041	0.01%
2023/06/06	2	131.00	3	130.00	130.00	-1	13,003	-0.01%
2023/06/05	1	135.00	2.1	134.00	133.00	-1.1	12,873	-0.01%
2023/06/02	5	127.00	5	127.50	128.00	0	12,646	0.00%
2023/06/01	1.1	124.45	1	124.00	125.00	0.1	12,322	0.00%
2023/05/31	7	123.36	0	0.00	122.00	7	12,268	0.06%
2023/05/30	7	122.50	14	123.39	125.00	-7	12,147	-0.06%
2023/05/29	6	121.08	5	121.40	121.50	1	12,068	0.01%
2023/05/26	11	123.73	10	123.85	121.50	1	12,263	0.01%
2023/05/25	9	118.83	20.7	119.92	122.50	-11.7	11,877	-0.10%
2023/05/24	3	110.00	2	109.75	111.50	1	11,324	0.01%
2023/05/23	13	111.62	11	112.00	110.50	2	11,271	0.02%
2023/05/22	5	114.70	5	114.50	113.50	0	11,155	0.00%
2023/05/19	26	110.02	37.7	111.68	113.50	-11.7	10,654	-0.11%
2023/05/18	20	103.29	26	100.32	103.50	-6	9,916	-0.06%
2023/05/17	1	95.00	1	98.00	97.90	0	9,528	0.00%
2023/05/16	2	95.40	2	95.40	95.10	0	9,364	0.00%
2023/05/15	3	95.80	1	95.30	96.70	2	9,348	0.02%
2023/05/12	14	94.90	2	94.55	95.50	12	9,433	0.13%
2023/05/11	0	0.00	1	95.40	95.00	-1	9,485	-0.01%
2023/05/10	0	0.00	2	96.05	96.20	-2	9,558	-0.02%
2023/05/09	3	97.73	0	0.00	97.30	3	9,660	0.03%
2023/05/04	1	96.80	0	0.00	96.70	1	10,067	0.01%
2023/05/03	1	98.00	0	0.00	96.70	1	10,151	0.01%
2023/04/28	2	99.45	0	0.00	98.60	2	10,223	0.02%
2023/04/27	0	0.00	1	98.50	98.50	-1	10,153	-0.01%
2023/04/26	0	0.00	4	96.45	98.40	-4	10,172	-0.04%
2023/04/25	24	96.82	26	99.78	96.40	-2	10,097	-0.02%
2023/04/24	2	102.00	5	101.00	101.50	-3	10,049	-0.03%
2023/04/21	3	98.77	10	98.70	98.20	-7	10,022	-0.07%
2023/04/20	2	100.75	2	99.45	100.00	0	10,003	0.00%
2023/04/19	5	103.20	8	102.50	101.50	-3	10,094	-0.03%
2023/04/18	6	100.92	3	101.17	101.50	3	10,103	0.03%
2023/04/17	9	102.17	13	102.54	102.50	-4	10,135	-0.04%
2023/04/14	5	100.20	0	0.00	99.20	5	10,082	0.05%
2023/04/13	2	100.50	4.1	100.24	99.30	-2.1	10,044	-0.02%
2023/04/12	12	101.71	8	102.00	102.50	4	9,937	0.04%
2023/04/11	8	102.44	7	102.00	103.00	1	9,756	0.01%
2023/04/10	1	99.30	7	98.13	98.80	-6	9,568	-0.06%
2023/04/06	5	94.66	1.1	95.05	94.10	3.9	9,350	0.04%
2023/03/31	1	97.99	1	97.80	97.30	0	9,237	0.00%
2023/03/30	4	97.75	2	97.55	97.80	2	9,224	0.02%
2023/03/29	5	96.80	3	96.60	96.70	2	9,142	0.02%
2023/03/28	8.1	98.53	42.7	96.92	97.70	-34.6	9,014	-0.38%
2023/03/27	4	97.78	2	97.85	98.00	2	8,784	0.02%
2023/03/23	1	92.80	0	0.00	93.20	1	8,620	0.01%
2023/03/22	17	95.01	14	95.62	95.40	3	8,401	0.04%
2023/03/21	36	92.13	10	91.58	92.50	26	7,819	0.33%
2023/03/16	2	88.00	2	86.90	86.80	0	7,566	0.00%
2023/03/15	0	0.00	0.1	88.90	88.20	-0.1	7,605	0.00%
2023/03/14	5.1	89.01	0	0.00	88.10	5.1	7,634	0.07%
2023/03/13	3	88.20	3	88.90	89.30	0	7,659	0.00%
2023/03/10	1	87.70	0	0.00	87.70	1	7,646	0.01%
2023/03/09	4	89.98	0	0.00	89.40	4	7,705	0.05%
2023/03/08	5	93.10	15	92.49	92.50	-10	7,507	-0.13%
2023/03/07	10	93.20	3	93.00	93.00	7	7,641	0.09%
2023/03/06	0	0.00	1	90.90	90.90	-1	7,540	-0.01%
2023/03/03	5	91.00	0	0.00	90.40	5	7,685	0.07%
2023/03/01	2	90.25	2	92.90	90.80	0	7,713	0.00%
2023/02/24	2	92.15	5	91.46	92.10	-3	7,631	-0.04%
2023/02/21	1	88.60	1	88.90	88.60	0	7,570	0.00%
2023/02/20	2	89.00	0	0.00	88.50	2	7,537	0.03%
2023/02/17	1	86.60	0	0.00	87.70	1	7,443	0.01%
2023/02/16	2	88.00	0	0.00	88.10	2	7,570	0.03%
2023/02/13	0	0.00	1	86.50	86.50	-1	8,196	-0.01%
2023/02/10	1	86.00	0	0.00	85.10	1	8,434	0.01%
2023/02/09	4	86.60	3	86.70	86.90	1	8,363	0.01%
2023/02/07	2	88.30	1	87.80	88.00	1	8,254	0.01%
2023/02/06	1	91.90	1	90.20	89.50	0	8,203	0.00%
2023/02/03	1	93.30	5	93.62	93.40	-4	8,194	-0.05%
2023/02/02	4	91.05	12	90.37	93.50	-8	8,215	-0.10%
2023/02/01	12	88.87	0	0.00	89.10	12	8,135	0.15%
2023/01/31	0	0.00	2	88.30	87.30	-2	8,206	-0.02%
2023/01/30	0	0.00	4	88.15	88.00	-4	8,258	-0.05%
2023/01/13	1	89.20	0	0.00	89.30	1	8,529	0.01%
2023/01/12	0	0.00	1	88.60	88.60	-1	8,742	-0.01%
2023/01/11	4	92.93	1	92.60	90.90	3	8,825	0.03%
2023/01/09	2	89.70	0	0.00	91.00	2	9,201	0.02%
2023/01/06	0	0.00	1	84.80	87.20	-1	9,460	-0.01%
2023/01/03	2	89.70	1	89.00	89.20	1	10,081	0.01%
2022/12/30	1	88.10	0	0.00	86.80	1	10,259	0.01%
2022/12/29	0	0.00	1	87.10	87.00	-1	10,578	-0.01%
2022/12/28	2	86.50	0	0.00	85.80	2	10,960	0.02%
2022/12/22	2	90.30	2	90.95	89.40	0	12,229	0.00%
2022/12/21	1	91.00	0	0.00	90.20	1	12,393	0.01%
2022/12/16	1	93.90	0	0.00	95.70	1	13,483	0.01%
2022/12/15	0	0.00	3	96.40	96.60	-3	13,535	-0.02%
2022/12/12	1	94.40	0	0.00	95.50	1	14,126	0.01%
2022/12/09	2	96.15	0	0.00	95.50	2	14,169	0.01%
2022/12/08	0	0.00	2	94.65	95.20	-2	14,202	-0.01%
2022/12/07	1	95.99	1	96.60	95.50	0	14,220	0.00%
2022/12/05	0	98.30	0	0.00	98.30	0	14,275	0.00%
2022/12/01	0	0.00	4	99.80	100.50	-4	14,353	-0.03%
2022/11/30	3	97.60	0	0.00	97.50	3	14,355	0.02%
2022/11/29	5	100.22	4	100.68	97.50	1	14,502	0.01%
2022/11/28	3	99.50	5	101.50	102.50	-2	14,402	-0.01%
2022/11/25	1	101.00	0	0.00	100.00	1	14,421	0.01%
2022/11/24	0	0.00	2	100.75	100.50	-2	14,483	-0.01%
2022/11/21	1	99.20	4	99.05	98.50	-3	14,571	-0.02%
2022/11/17	1	98.10	2	98.25	98.70	-1	14,434	-0.01%
2022/11/15	1	95.60	1	96.10	95.60	0	14,608	0.00%
2022/11/14	1	95.90	4	97.33	97.30	-3	14,948	-0.02%
2022/11/11	13	95.35	13	94.12	94.00	0	15,166	0.00%
2022/11/10	15	93.77	16	93.36	94.00	-1	15,028	-0.01%
2022/11/09	37	91.99	66	91.78	92.00	-29	15,278	-0.19%
2022/11/08	2	90.15	6	91.88	89.20	-4	15,431	-0.03%
2022/11/07	1	88.00	1	88.00	87.60	0	15,185	0.00%
2022/11/04	5	87.66	5	86.94	88.10	0	15,145	0.00%
2022/11/03	0	0.00	1	87.00	87.80	-1	15,102	-0.01%
2022/11/02	0	0.00	3	87.47	88.20	-3	15,053	-0.02%
2022/11/01	49	86.42	48	85.35	86.50	1	15,093	0.01%
2022/10/31	1	84.00	2	85.05	85.60	-1	14,949	-0.01%
2022/10/28	24	82.10	25	81.09	82.10	-1	14,853	-0.01%
2022/10/27	4	80.83	2	80.85	81.50	2	14,807	0.01%
2022/10/26	3	77.57	1	78.30	76.90	2	14,684	0.01%
2022/10/25	1	78.60	2	79.25	78.40	-1	14,672	-0.01%
2022/10/24	1.4	81.24	1	80.20	80.00	0.4	14,785	0.00%
2022/10/20	8	80.34	8	80.98	82.30	0	14,883	0.00%
2022/10/19	3	84.33	1	84.70	83.00	2	14,935	0.01%
2022/10/18	1	83.80	1	83.10	83.00	0	15,190	0.00%
2022/10/17	1.1	82.81	1	83.10	84.60	0.1	15,263	0.00%
2022/10/14	18	89.82	14	89.44	88.00	4	15,056	0.03%
2022/10/13	46	88.83	50	90.06	88.80	-4	14,846	-0.03%
2022/10/12	12	89.53	10	89.55	90.50	2	14,838	0.01%
2022/10/11	1	86.80	0	0.00	85.10	1	15,139	0.01%
2022/10/07	9	94.29	7	91.43	91.50	2	15,242	0.01%
2022/10/06	3	95.30	3	95.57	94.80	0	15,505	0.00%
2022/10/05	6	94.77	7.3	94.28	94.60	-1.3	15,616	-0.01%
2022/10/04	3	93.13	2	92.80	92.90	1	15,765	0.01%
2022/10/03	3	94.17	4	93.73	93.80	-1	15,903	-0.01%
2022/09/30	2	90.40	5	89.74	92.80	-3	15,691	-0.02%
2022/09/29	1	86.90	0	0.00	86.00	1	15,337	0.01%
2022/09/28	4	91.83	6	91.22	89.20	-2	15,337	-0.01%
2022/09/27	9	96.36	5	96.62	94.00	4	15,426	0.03%
2022/09/23	4	96.65	6	99.57	102.00	-2	15,044	-0.01%
2022/09/22	0.1	92.90	5	94.90	95.00	-4.9	14,706	-0.03%
2022/09/21	6.2	92.35	1.8	91.70	93.70	4.4	14,786	0.03%
2022/09/20	3	89.80	4	90.28	91.10	-1	14,894	-0.01%
2022/09/19	1.3	89.84	4	89.45	88.10	-2.7	15,034	-0.02%
2022/09/06	0	0.00	1	78.50	77.70	-1	15,220	-0.01%
2022/09/05	2	80.00	0	0.00	78.60	2	15,777	0.01%
2022/08/31	2	83.00	0	0.00	83.60	2	18,273	0.01%
2022/08/29	1	81.40	1	80.60	80.50	0	18,158	0.00%
2022/08/26	2	83.45	1	83.00	83.40	1	18,113	0.01%
2022/08/25	2	84.45	1	83.90	83.80	1	18,032	0.01%
2022/08/19	1	83.90	2	83.80	83.10	-1	18,040	-0.01%
2022/08/18	0	0.00	7	82.50	83.00	-7	18,263	-0.04%
2022/08/17	7	82.70	0	0.00	82.70	7	18,257	0.04%
2022/08/16	0	0.00	1	82.40	82.30	-1	18,279	-0.01%
2022/08/15	10	80.20	1	80.70	80.50	9	18,163	0.05%
2022/08/10	58	76.46	63	77.82	79.30	-5	18,135	-0.03%
2022/08/09	5	77.16	4	76.43	77.50	1	17,820	0.01%
2022/08/05	5	72.10	3	72.03	72.00	2	17,868	0.01%
2022/08/04	12	73.38	6	72.00	72.00	6	17,561	0.03%
2022/08/02	0	0.00	2	80.10	80.40	-2	17,544	-0.01%
2022/07/25	0	0.00	5	82.40	82.00	-5	18,124	-0.03%
2022/07/22	0	0.00	1	83.70	83.20	-1	18,249	-0.01%
2022/07/21	9	82.61	3	82.77	82.70	6	18,378	0.03%
2022/07/20	1	82.50	1	81.40	82.00	0	18,350	0.00%
2022/07/19	0	0.00	2	79.90	79.30	-2	18,343	-0.01%
2022/07/18	2	78.90	2	78.10	78.60	0	18,432	0.00%
2022/07/15	2	78.20	3	78.70	78.10	-1	18,611	-0.01%
2022/07/14	3	76.33	14	76.94	78.00	-11	18,439	-0.06%
2022/07/13	5	73.66	5	74.58	72.80	0	18,099	0.00%
2022/07/08	12	71.41	1	71.60	72.00	11	17,874	0.06%
2022/07/07	5	67.26	5	68.28	69.60	0	17,515	0.00%
2022/07/05	4	67.55	5	66.08	66.70	-1	16,886	-0.01%
2022/07/04	1	67.80	0.4	64.20	67.80	0.6	16,571	0.00%
2022/07/01	4	69.65	2	70.75	68.50	2	16,229	0.01%
2022/06/30	25.1	77.21	26	81.71	76.10	-0.9	15,884	-0.01%
2022/06/29	8.1	85.09	47	83.71	84.50	-38.9	15,899	-0.24%
2022/06/28	0	0.00	1	85.50	84.50	-1	15,979	-0.01%
2022/06/27	78	84.74	35	84.77	85.50	43	16,184	0.27%
2022/06/24	3.2	83.61	21	84.85	83.00	-17.8	16,060	-0.11%
2022/06/23	20	80.01	3	80.37	79.50	17	15,859	0.11%
2022/06/22	2	79.75	0	0.00	78.60	2	15,933	0.01%
2022/06/20	2	78.65	2	78.75	78.00	0	16,223	0.00%
2022/06/17	6	80.05	2	79.90	79.70	4	16,427	0.02%
2022/06/16	8	87.40	11	85.83	83.10	-3	16,176	-0.02%
2022/06/15	3	89.83	2	88.55	87.60	1	16,094	0.01%
2022/06/14	22	89.61	21	90.10	91.00	1	15,995	0.01%
2022/06/13	13	92.73	15	93.12	93.70	-2	15,559	-0.01%
2022/06/10	53	87.67	105	88.81	92.90	-52	14,723	-0.35%	大賣/
2022/06/09	14	83.40	15	83.27	84.50	-1	13,433	-0.01%
2022/06/07	0	0.00	1	80.00	80.30	-1	13,185	-0.01%
2022/06/02	0	0.00	1	80.50	81.10	-1	13,452	-0.01%
2022/06/01	2	81.40	4	82.33	81.00	-2	13,610	-0.01%
2022/05/31	2	81.55	1	80.30	81.30	1	13,574	0.01%
2022/05/30	10	79.69	1	80.00	80.90	9	13,569	0.07%
2022/05/27	3	76.90	1	77.20	77.60	2	13,579	0.01%
2022/05/26	10	79.19	9	76.58	76.10	1	13,660	0.01%
2022/05/25	10	79.81	4	79.70	79.80	6	13,603	0.04%
2022/05/24	8	80.63	6	79.87	79.40	2	13,724	0.01%
2022/05/23	3	82.67	3	81.90	81.90	0	13,716	0.00%
2022/05/20	13	82.55	0	0.00	81.60	13	13,890	0.09%
2022/05/19	2	83.15	1	83.80	82.60	1	14,125	0.01%
2022/05/18	6	85.73	6	86.12	85.40	0	14,076	0.00%
2022/05/17	23	85.43	4	85.63	87.10	19	14,059	0.14%
2022/05/16	10	86.31	16	86.83	86.10	-6	14,156	-0.04%
2022/05/13	24	85.53	35	84.67	85.50	-11	14,000	-0.08%
2022/05/12	11	82.35	11	82.49	82.20	0	13,723	0.00%
2022/05/11	4	82.15	6	82.67	82.20	-2	13,722	-0.01%
2022/05/10	8	81.20	4	81.50	82.00	4	13,907	0.03%
2022/05/09	0	0.00	7	83.33	83.50	-7	13,933	-0.05%
2022/05/06	10	81.76	2	83.10	81.80	8	14,152	0.06%
2022/05/05	6	85.70	11	86.65	85.00	-5	14,313	-0.03%
2022/05/04	0	0.00	2	84.85	84.70	-2	14,319	-0.01%
2022/04/29	14	84.87	2	84.95	83.00	12	14,949	0.08%
2022/04/28	27	84.26	31	83.20	84.40	-4	15,188	-0.03%
2022/04/27	4	80.45	19	77.84	82.20	-15	15,409	-0.10%
2022/04/26	18	79.21	0	0.00	78.90	18	15,952	0.11%
2022/04/25	5	79.56	1	78.20	78.20	4	17,592	0.02%
2022/04/22	5	83.70	3	85.10	83.20	2	18,309	0.01%
2022/04/21	4	87.63	13	88.12	88.60	-9	18,150	-0.05%
2022/04/20	1	83.40	2	83.80	83.90	-1	17,843	-0.01%
2022/04/19	0	0.00	1	81.00	81.90	-1	17,777	-0.01%
2022/04/18	3	77.87	2	79.25	79.00	1	17,769	0.01%
2022/04/15	2	80.90	1	80.60	80.40	1	17,699	0.01%
2022/04/14	3	83.77	2	84.10	84.70	1	17,725	0.01%
2022/04/13	10	81.10	1	82.50	82.70	9	17,740	0.05%
2022/04/12	5	81.70	0	0.00	81.50	5	17,866	0.03%
2022/04/11	1	82.00	2	83.25	80.60	-1	18,185	-0.01%
2022/04/08	7	85.86	1	86.80	84.30	6	18,338	0.03%
2022/04/07	1	84.60	7	86.06	83.70	-6	18,264	-0.03%
2022/04/06	10	87.00	0	0.00	86.50	10	18,269	0.05%
2022/04/01	1	89.40	7	88.07	88.10	-6	18,349	-0.03%
2022/03/31	0	0.00	1	85.40	85.00	-1	18,987	-0.01%
2022/03/30	4	87.03	11	86.74	87.50	-7	19,497	-0.04%
2022/03/29	7	84.63	4	84.93	84.90	3	19,574	0.02%
2022/03/28	2	84.15	1.7	83.56	84.10	0.3	19,911	0.00%
2022/03/25	6	84.18	2	84.00	84.30	4	20,157	0.02%
2022/03/24	2	84.20	13	83.55	84.60	-11	19,981	-0.06%
2022/03/23	62	83.89	72	84.10	84.00	-10	19,952	-0.05%
2022/03/22	39	83.03	42	80.94	83.20	-3	19,614	-0.02%
2022/03/21	5	80.78	8	81.24	81.10	-3	19,165	-0.02%
2022/03/18	2	78.85	15	79.28	80.20	-13	19,076	-0.07%
2022/03/17	24	75.89	24	77.33	78.00	0	18,924	0.00%
2022/03/16	22	72.32	1	72.30	72.70	21	18,806	0.11%
2022/03/15	1	73.70	1	74.70	73.70	0	19,070	0.00%
2022/03/14	10	77.60	1	77.50	76.20	9	19,058	0.05%
2022/03/11	0	0.00	1	77.50	77.50	-1	19,096	-0.01%
2022/03/10	2	77.30	2	77.20	77.40	0	19,112	0.00%
2022/03/09	1	74.00	0	0.00	74.50	1	19,083	0.01%
2022/03/08	5	74.78	1	74.90	73.00	4	19,352	0.02%
2022/03/07	5	76.36	2	77.85	75.90	3	19,490	0.02%
2022/03/04	6	80.42	1	79.80	79.90	5	19,604	0.03%
2022/03/02	10	82.00	9	83.17	82.00	1	19,606	0.01%
2022/03/01	3	84.23	14	83.53	83.00	-11	19,523	-0.06%
2022/02/25	11	81.02	6	81.18	80.70	5	19,416	0.03%
2022/02/24	1	82.80	0	0.00	80.90	1	19,268	0.01%
2022/02/23	1	79.90	0	0.00	82.60	1	19,255	0.01%
2022/02/22	2	79.55	2	79.10	79.10	0	19,533	0.00%
2022/02/21	12	82.58	1	81.50	81.50	11	19,734	0.06%
2022/02/18	1.7	82.18	5	81.74	82.30	-3.3	19,605	-0.02%
2022/02/17	29	81.76	28	82.42	81.70	1	19,788	0.01%
2022/02/16	15	82.45	6	82.40	82.20	9	20,081	0.04%
2022/02/15	8	81.11	6	79.70	79.70	2	20,243	0.01%
2022/02/14	2	80.70	3	79.40	80.90	-1	20,233	0.00%
2022/02/11	3	81.03	5	80.26	80.50	-2	20,318	-0.01%
2022/02/10	11	80.68	5	82.18	80.30	6	20,465	0.03%
2022/02/09	8	81.65	15	81.68	82.00	-7	20,238	-0.03%
2022/02/08	2	80.70	25	81.56	82.30	-23	20,134	-0.11%
2022/02/07	22	78.28	5	78.18	79.20	17	20,136	0.08%
2022/01/26	1	74.80	1	74.90	75.30	0	19,988	0.00%
2022/01/25	16	78.36	2	75.50	74.60	14	20,253	0.07%
2022/01/24	14	78.79	12	78.76	78.40	2	19,943	0.01%
2022/01/21	25	80.02	16.2	80.58	79.80	8.8	19,748	0.04%
2022/01/20	6.1	86.03	7	84.41	84.20	-1	19,449	0.00%
2022/01/19	14	85.01	16	86.41	88.50	-2	19,270	-0.01%
2022/01/18	12.2	84.00	15	85.06	86.50	-2.8	18,766	-0.01%
2022/01/17	2	79.45	18	79.27	81.90	-16	17,478	-0.09%
2022/01/13	12	73.50	0	0.00	73.40	12	17,029	0.07%
2022/01/11	8	73.08	7	73.90	73.00	1	17,225	0.01%
2022/01/10	1	72.60	1	74.00	74.40	0	17,230	0.00%
2022/01/07	4	74.08	11	74.02	73.80	-7	17,320	-0.04%
2022/01/06	4	75.73	4	76.10	75.70	0	17,216	0.00%
2022/01/04	24	79.75	25	79.42	79.80	-1	17,119	-0.01%
2022/01/03	4	77.48	12	78.70	78.40	-8	17,047	-0.05%
2021/12/30	1	76.00	1	76.10	76.00	0	17,006	0.00%
2021/12/29	2	76.40	4	76.80	77.00	-2	17,188	-0.01%
2021/12/28	7	76.09	15.1	75.58	75.30	-8.1	17,376	-0.05%
2021/12/27	39.1	80.33	26.1	77.92	76.80	13	17,290	0.08%
2021/12/24	16	79.87	5	79.84	79.50	11	16,521	0.07%
2021/12/23	11.1	77.25	55	76.59	76.10	-43.9	16,079	-0.27%
2021/12/22	33	75.42	20	76.69	76.80	13	16,097	0.08%
2021/12/21	32	74.79	4	74.88	74.80	28	16,350	0.17%
2021/12/16	2	71.60	1	72.90	72.90	1	18,473	0.01%
2021/12/15	2	70.20	2	70.90	71.20	0	18,797	0.00%
2021/12/14	4	69.88	0	0.00	69.70	4	19,915	0.02%
2021/12/13	2	70.90	0	0.00	70.80	2	19,967	0.01%
2021/12/10	1	72.40	1	72.00	71.80	0	20,003	0.00%
2021/12/09	2	73.40	2	74.95	71.80	0	20,153	0.00%
2021/12/07	6	72.17	6	71.45	71.40	0	20,510	0.00%
2021/12/02	5	74.92	2	74.20	73.40	3	21,248	0.01%
2021/12/01	2	73.75	9	73.77	74.80	-7	21,001	-0.03%
2021/11/30	3	72.37	3	72.23	71.90	0	20,871	0.00%
2021/11/29	2	69.60	3	69.10	70.20	-1	20,898	0.00%
2021/11/26	6	68.60	1	68.60	68.60	5	21,168	0.02%
2021/11/25	0	0.00	1	70.80	70.60	-1	21,544	0.00%
2021/11/23	2	70.50	0	0.00	69.50	2	22,059	0.01%
2021/11/22	2	71.05	1	71.50	71.20	1	22,250	0.00%
2021/11/19	3	72.73	3	72.57	72.00	0	22,468	0.00%
2021/11/18	2	75.05	0	0.00	74.30	2	22,692	0.01%
2021/11/17	2	76.55	0	0.00	76.60	2	22,937	0.01%
2021/11/16	0	0.00	2.5	75.76	76.10	-2.5	23,234	-0.01%
2021/11/15	7.5	76.60	7	76.11	77.10	0.5	23,129	0.00%
2021/11/12	6	73.33	11	73.25	72.90	-5	22,814	-0.02%
2021/11/10	29	69.67	23	70.86	69.30	6	22,421	0.03%
2021/11/09	8	71.50	9	71.81	71.40	-1	22,333	0.00%
2021/11/08	1	69.40	1	70.90	68.90	0	22,056	0.00%
2021/11/05	50	69.98	48	70.77	69.80	2	22,045	0.01%
2021/11/04	6	70.70	8	71.26	70.50	-2	21,995	-0.01%
2021/11/03	36	69.07	36	68.05	69.20	0	21,721	0.00%
2021/11/02	0	0.00	2	68.40	68.70	-2	21,595	-0.01%
2021/11/01	0	0.00	0.1	67.20	66.80	-0.1	21,179	0.00%
2021/10/29	2	66.80	2	67.10	66.40	0	21,456	0.00%
2021/10/28	15	66.23	0	0.00	66.10	15	21,356	0.07%
2021/10/26	1	67.80	0	0.00	66.10	1	21,051	0.00%
2021/10/25	16.1	66.63	1	67.60	67.60	15.1	20,900	0.07%
2021/10/22	7	68.56	35	67.64	69.50	-28	20,581	-0.14%
2021/10/20	1	66.50	0	0.00	65.60	1	20,230	0.00%
2021/10/19	3	66.20	3	66.70	65.20	0	20,243	0.00%
2021/10/15	4	65.95	3	66.17	65.40	1	20,318	0.00%
2021/10/14	1	64.70	11	64.65	63.60	-10	20,393	-0.05%
2021/10/13	4	64.60	6	65.70	63.50	-2	20,486	-0.01%
2021/10/12	1	66.10	3	66.93	66.50	-2	20,602	-0.01%
2021/10/08	3	67.20	6	67.70	67.20	-3	20,877	-0.01%
2021/10/07	2	65.20	12	65.98	66.20	-10	20,748	-0.05%
2021/10/06	15	63.92	8	62.98	61.90	7	20,929	0.03%
2021/10/05	5	62.50	3	64.30	65.30	2	21,158	0.01%
2021/10/04	11	61.98	11	62.19	61.10	0	21,377	0.00%
2021/10/01	20	63.84	19	63.16	62.00	1	21,852	0.00%
2021/09/30	9	64.62	10	65.60	65.00	-1	22,125	0.00%
2021/09/29	43	66.73	57	66.68	64.40	-14	22,091	-0.06%
2021/09/28	27	65.97	27	66.34	68.30	0	21,963	0.00%
2021/09/27	24	68.39	19	68.30	67.80	5	21,377	0.02%
2021/09/24	113	73.82	96	75.92	73.20	17	20,841	0.08%	大買/
2021/09/23	31	76.85	13	76.74	75.20	18	20,504	0.09%
2021/09/22	6	72.47	7	72.59	74.00	-1	19,655	-0.01%
2021/09/17	23	71.16	17	73.16	74.00	6	19,780	0.03%
2021/09/16	1	67.70	1	67.60	68.10	0	19,538	0.00%
2021/09/15	16	67.87	1	67.30	67.90	15	20,570	0.07%
2021/09/14	12	66.85	25	66.86	67.10	-13	21,067	-0.06%
2021/09/13	22	68.19	3.5	67.63	66.80	18.5	21,772	0.08%
2021/09/10	72	71.08	120	69.17	71.40	-48	22,090	-0.22%	大賣/
2021/09/09	12.5	68.34	8	66.53	69.00	4.5	22,192	0.02%
2021/09/08	8	64.29	4	65.15	63.40	4	21,866	0.02%
2021/09/07	11	68.69	13	68.64	67.50	-2	21,743	-0.01%
2021/09/06	4	70.73	3.5	71.54	71.00	0.5	21,739	0.00%
2021/09/03	3	71.93	2	72.05	72.80	1	22,282	0.00%
2021/09/02	6.5	73.53	13	73.61	71.80	-6.5	22,925	-0.03%
2021/09/01	9	73.28	3	72.17	73.90	6	22,892	0.03%
2021/08/31	33.5	72.78	46	70.95	73.50	-12.5	22,774	-0.05%
2021/08/30	8.5	69.86	7	70.14	70.20	1.5	22,515	0.01%
2021/08/27	13	68.32	114	68.89	67.00	-101	22,888	-0.44%	大賣/鉅額交易
2021/08/26	11	71.36	17	72.81	71.00	-6	22,684	-0.03%
2021/08/25	121	72.52	52	72.92	73.60	69	22,699	0.30%	大買/
2021/08/24	21.5	70.94	25	71.36	71.90	-3.5	22,793	-0.02%
2021/08/23	67.5	68.10	55	68.08	68.40	12.5	22,466	0.06%
2021/08/20	54	67.76	4	68.10	68.30	50	21,927	0.23%
2021/08/19	0	0.00	1	62.50	62.10	-1	21,540	0.00%
2021/08/13	5	65.62	0	0.00	63.00	5	22,091	0.02%
2021/08/12	0	0.00	1	65.90	66.70	-1	22,137	0.00%
2021/08/11	0	0.00	1	68.10	66.70	-1	22,430	0.00%
2021/08/10	0	0.00	6	68.40	67.60	-6	22,891	-0.03%
2021/08/09	0	0.00	1	72.00	69.80	-1	23,158	0.00%
2021/08/06	1	70.90	5	71.80	72.00	-4	23,356	-0.02%
2021/08/05	1	72.10	5	72.44	71.60	-4	23,597	-0.02%
2021/08/04	14	74.62	3	75.77	72.90	11	23,730	0.05%
2021/08/03	5	73.98	5	73.80	72.80	0	23,608	0.00%
2021/08/02	1	72.80	5	71.00	72.60	-4	23,615	-0.02%
2021/07/30	3	72.50	2	71.60	71.50	1	23,555	0.00%
2021/07/29	13	73.29	18	72.31	72.50	-5	23,566	-0.02%
2021/07/28	2	71.50	7	72.79	72.20	-5	23,539	-0.02%
2021/07/27	17	74.93	1	73.40	73.00	16	23,608	0.07%
2021/07/26	2	73.70	2	75.45	75.80	0	23,587	0.00%
2021/07/23	2	74.35	9	73.90	73.70	-7	23,536	-0.03%
2021/07/22	17	75.73	3	76.17	75.60	14	23,612	0.06%
2021/07/21	1	74.00	10	74.88	74.00	-9	23,653	-0.04%
2021/07/20	6	73.80	7	74.14	74.90	-1	23,966	0.00%
2021/07/19	1	75.50	0	0.00	75.50	1	24,015	0.00%
2021/07/16	3	77.53	11	77.55	77.40	-8	23,986	-0.03%
2021/07/15	15	77.18	7	77.24	77.90	8	23,945	0.03%
2021/07/14	6	78.35	11	80.03	80.10	-5	23,673	-0.02%
2021/07/13	18	79.89	4	81.05	79.50	14	23,558	0.06%
2021/07/12	8	80.64	13	80.05	80.00	-5	23,234	-0.02%
2021/07/09	24	77.40	21	77.54	77.10	3	22,821	0.01%
2021/07/08	22	75.85	28	76.55	77.90	-6	22,565	-0.03%
2021/07/07	28	72.99	32	71.84	71.50	-4	22,038	-0.02%
2021/07/06	7	70.00	3	69.97	70.50	4	21,536	0.02%
2021/07/05	4	69.28	4	69.08	69.00	0	21,469	0.00%
2021/07/02	0	0.00	3	66.73	67.30	-3	21,371	-0.01%
2021/07/01	3	67.00	3	66.00	66.90	0	21,323	0.00%
2021/06/30	5	68.58	2	68.10	66.90	3	21,245	0.01%
2021/06/29	1	67.60	26	68.15	68.60	-25	21,157	-0.12%
2021/06/28	37	69.32	18	68.61	68.50	19	20,979	0.09%
2021/06/25	17	69.26	12	69.48	67.50	5	20,524	0.02%
2021/06/24	8	66.59	9	66.04	66.60	-1	19,750	-0.01%
2021/06/23	8	64.54	15	65.59	67.30	-7	18,688	-0.04%
2021/06/22	24	62.52	31	63.64	61.20	-7	18,167	-0.04%
2021/06/21	12	62.32	7	61.13	62.20	5	17,304	0.03%
2021/06/18	3	59.40	1	59.80	58.20	2	16,717	0.01%
2021/06/17	1	58.70	1	59.00	59.30	0	16,341	0.00%
2021/06/16	1	59.30	0.1	58.90	58.90	0.9	16,350	0.01%
2021/06/15	7.1	59.92	1	59.50	59.60	6.1	16,266	0.04%
2021/06/11	9	59.47	11.1	60.10	58.70	-2.1	16,170	-0.01%
2021/06/10	14.1	59.99	5	59.70	61.50	9.1	15,582	0.06%
2021/06/09	2	57.50	9.1	58.13	57.00	-7.1	14,780	-0.05%
2021/06/08	1.1	56.75	3	57.53	58.00	-1.9	14,714	-0.01%
2021/06/07	8	56.06	17	56.69	57.10	-9	14,632	-0.06%
2021/06/04	46	55.94	59	57.32	55.60	-13	14,561	-0.09%
2021/06/03	50	57.47	52	57.88	57.60	-2	14,382	-0.01%
2021/06/02	11	56.88	6.1	56.79	57.40	4.9	15,129	0.03%
2021/06/01	52.1	57.01	43	56.31	57.10	9.1	15,199	0.06%
2021/05/31	7	54.44	9	55.47	55.20	-2	15,227	-0.01%
2021/05/28	0	0.00	5	53.10	53.10	-5	15,469	-0.03%
2021/05/26	0	0.00	8	53.38	53.10	-8	16,018	-0.05%
2021/05/25	21	54.45	2	53.60	53.70	19	16,292	0.12%
2021/05/24	3	51.70	1	51.80	52.40	2	16,165	0.01%
2021/05/21	3	51.17	12	52.35	51.00	-9	16,101	-0.06%
2021/05/20	5	49.91	3	49.07	49.15	2	16,063	0.01%
2021/05/19	8	50.34	5.1	50.37	50.80	2.9	16,355	0.02%
2021/05/18	20.1	49.99	9	50.27	50.50	11.1	16,269	0.07%
2021/05/17	1	46.90	6	46.58	48.25	-5	16,002	-0.03%
2021/05/14	5	46.01	2	46.15	45.90	3	15,709	0.02%
2021/05/13	0	0.00	4	43.26	43.85	-4	15,454	-0.03%
2021/05/12	4	41.86	0	0.00	41.85	4	15,261	0.03%
2021/05/11	26	46.03	6	45.97	46.50	20	15,083	0.13%
2021/05/07	3	48.83	43	49.45	50.00	-40	15,094	-0.27%
2021/05/04	0	0.00	13	48.42	48.60	-13	15,717	-0.08%
2021/05/03	2	53.10	0	0.00	52.40	2	15,715	0.01%
2021/04/29	3	54.97	0	0.00	54.90	3	15,787	0.02%
2021/04/28	10	54.86	1	56.00	54.40	9	15,954	0.06%
2021/04/27	3	55.23	0	0.00	55.20	3	16,104	0.02%
2021/04/26	4	57.50	12	57.75	57.60	-8	16,107	-0.05%
2021/04/23	6	56.52	3	55.73	56.80	3	16,313	0.02%
2021/04/22	4	55.00	16	56.04	54.50	-12	17,306	-0.07%
2021/04/21	4	56.08	10	56.29	55.80	-6	18,548	-0.03%
2021/04/20	0	0.00	8	55.45	55.60	-8	18,986	-0.04%
2021/04/19	0	0.00	4	55.00	55.00	-4	19,073	-0.02%
2021/04/15	1	53.00	1	52.70	53.30	0	19,540	0.00%
2021/04/14	3	52.23	2	51.95	52.10	1	20,165	0.00%
2021/04/13	8	54.26	0	0.00	53.30	8	20,424	0.04%
2021/04/12	1	55.00	2	55.60	55.10	-1	20,580	0.00%
2021/04/09	3	55.47	3	55.70	55.60	0	20,790	0.00%
2021/04/08	1	56.70	2	56.35	56.30	-1	20,714	0.00%
2021/04/07	2	55.30	2	55.30	55.20	0	20,671	0.00%
2021/04/06	2	54.80	2	55.10	55.00	0	20,774	0.00%
2021/04/01	7	56.56	1	55.60	55.10	6	20,871	0.03%
2021/03/31	1	55.70	3	55.50	56.20	-2	20,914	-0.01%
2021/03/30	0	0.00	1	55.00	55.20	-1	20,906	0.00%
2021/03/29	3	55.10	1	54.80	54.70	2	21,165	0.01%
2021/03/26	1	55.00	0	0.00	55.00	1	21,781	0.00%
2021/03/25	9	55.06	0	0.00	54.90	9	22,481	0.04%
2021/03/24	0	0.00	1	55.10	55.80	-1	23,017	0.00%
2021/03/23	6	55.58	12	56.26	55.20	-6	24,177	-0.02%
2021/03/22	1	54.50	1	54.50	54.50	0	25,564	0.00%
2021/03/19	1	54.90	0	0.00	54.90	1	26,379	0.00%
2021/03/18	3	55.23	1	55.20	55.40	2	26,682	0.01%
2021/03/17	4	54.80	1	56.30	55.20	3	26,843	0.01%
2021/03/16	7	56.70	1	55.90	56.00	6	26,959	0.02%
2021/03/15	0	0.00	2	56.30	56.60	-2	27,473	-0.01%
2021/03/12	16	57.53	15	57.34	56.80	1	28,315	0.00%
2021/03/11	4	56.38	0	0.00	57.20	4	28,314	0.01%
2021/03/10	7	56.31	7	56.07	55.80	0	28,369	0.00%
2021/03/09	32	57.83	27	56.61	56.10	5	28,478	0.02%
2021/03/08	30	58.07	27	58.74	58.50	3	28,130	0.01%
2021/03/05	7	56.74	8	56.45	57.40	-1	27,418	0.00%
2021/03/04	5	55.88	16	57.10	55.20	-11	27,432	-0.04%
2021/03/03	18	56.19	2	55.85	56.00	16	27,244	0.06%
2021/03/02	8	55.69	9	55.74	56.90	-1	27,361	0.00%
2021/02/26	13	54.36	2	54.65	54.20	11	27,598	0.04%
2021/02/25	9	56.78	3	57.30	55.90	6	28,817	0.02%
2021/02/24	1	55.80	6	55.82	56.20	-5	28,672	-0.02%
2021/02/23	5	54.48	22	54.43	54.60	-17	28,567	-0.06%
2021/02/22	0	0.00	0.1	55.40	55.30	-0.1	29,133	0.00%
2021/02/19	1	55.50	5	55.86	55.20	-4	29,472	-0.01%
2021/02/18	2	54.80	13	55.20	54.70	-11	29,370	-0.04%
2021/02/17	8	55.69	17	55.23	55.10	-9	29,266	-0.03%
2021/02/05	2.3	52.33	1	52.80	52.40	1.3	29,022	0.00%
2021/02/04	2	52.70	2	52.25	52.60	0	29,098	0.00%
2021/02/02	1	51.70	0	0.00	52.30	1	29,241	0.00%
2021/01/29	0.2	52.10	2	53.45	52.10	-1.8	29,399	-0.01%
2021/01/28	1	54.80	3	53.80	54.00	-2	29,365	-0.01%
2021/01/27	20	54.16	19	54.40	54.30	1	29,304	0.00%
2021/01/26	0	0.00	6	53.10	52.60	-6	29,082	-0.02%
2021/01/25	1	52.00	0	0.00	52.10	1	29,081	0.00%
2021/01/22	11	52.55	7	52.89	53.30	4	29,043	0.01%
2021/01/21	8.5	52.64	3	52.97	51.90	5.5	29,111	0.02%
2021/01/20	12	53.31	17	52.17	51.80	-5	29,221	-0.02%
2021/01/19	9	55.67	3	54.20	54.90	6	29,169	0.02%
2021/01/18	7	57.56	4	56.70	56.00	3	29,279	0.01%
2021/01/15	15	59.02	11	57.67	57.20	4	28,862	0.01%
2021/01/14	77	58.44	82	58.23	58.60	-5	28,001	-0.02%
2021/01/13	13	53.38	11	54.20	55.80	2	27,286	0.01%
2021/01/12	2	52.10	3	52.03	51.90	-1	27,793	0.00%
2021/01/11	12	51.16	10.1	51.28	51.30	1.9	29,346	0.01%
2021/01/08	1	53.90	3	55.20	52.80	-2	29,446	-0.01%
2021/01/07	25.1	55.74	21	55.63	54.80	4.1	29,322	0.01%
2021/01/06	3	53.83	7	53.81	54.40	-4	28,939	-0.01%
2021/01/05	2	51.40	3	52.10	52.90	-1	28,551	0.00%
2021/01/04	2	52.15	0	0.00	51.90	2	28,438	0.01%
2020/12/31	3	50.70	0	0.00	50.50	3	28,400	0.01%
2020/12/29	8	50.25	1	50.20	50.30	7	28,854	0.02%
2020/12/28	1	50.40	6	50.48	50.60	-5	28,837	-0.02%
2020/12/25	3	51.43	0	0.00	50.90	3	28,916	0.01%
2020/12/24	2	52.05	0.1	52.20	51.80	1.9	29,015	0.01%
2020/12/23	10.1	52.02	8	51.88	51.70	2.1	29,190	0.01%
2020/12/22	15	54.47	8	52.89	51.50	7	29,768	0.02%
2020/12/21	11	57.04	7.1	57.75	56.70	3.9	29,556	0.01%
2020/12/18	6	56.30	5	56.00	56.20	1	29,020	0.00%
2020/12/17	8.1	56.29	6	56.80	55.30	2.1	28,672	0.01%
2020/12/16	13	54.30	22	55.08	56.30	-9	27,633	-0.03%
2020/12/15	11	53.37	12	53.58	51.70	-1	26,277	0.00%
2020/12/14	2	52.35	7	52.34	52.30	-5	25,856	-0.02%
2020/12/11	3	50.80	3	50.80	51.30	0	25,771	0.00%
2020/12/10	6	50.40	1	52.00	50.30	5	25,930	0.02%
2020/12/09	13	53.00	15	53.15	52.00	-2	25,920	-0.01%
2020/12/08	5	52.52	21	52.20	52.20	-16	25,644	-0.06%
2020/12/07	1	49.75	0	0.00	50.10	1	25,214	0.00%
2020/12/04	2	50.13	3	49.62	49.50	-1	25,529	0.00%
2020/12/03	6	50.14	4	50.23	50.80	2	25,769	0.01%
2020/12/01	3	50.57	5	50.60	50.50	-2	26,385	-0.01%
2020/11/30	15	52.04	12.1	52.39	51.60	2.9	26,717	0.01%
2020/11/27	8.1	51.03	5	50.90	51.80	3.1	27,004	0.01%
2020/11/26	9	50.59	12	50.79	50.50	-3	27,466	-0.01%
2020/11/25	33	52.09	16	52.06	50.20	17	27,248	0.06%
2020/11/24	26	51.23	35	51.34	51.30	-9	27,467	-0.03%
2020/11/23	1	49.25	5	48.58	48.50	-4	27,037	-0.01%
2020/11/20	3	47.88	7	48.16	47.95	-4	27,737	-0.01%
2020/11/19	21	48.39	18	48.61	47.60	3	28,676	0.01%
2020/11/18	16	46.68	18	46.90	47.45	-2	30,627	-0.01%
2020/11/17	6	45.61	3	45.43	45.45	3	31,153	0.01%
2020/11/16	0	0.00	4	44.60	44.35	-4	32,848	-0.01%
2020/11/13	1	44.10	1	44.10	44.10	0	34,025	0.00%
2020/11/12	6	44.33	3	44.42	44.45	3	35,252	0.01%
2020/11/11	11	43.90	9.1	44.01	43.65	1.9	36,177	0.01%
2020/11/10	7	44.34	5	44.87	44.00	2	38,066	0.01%
2020/11/09	4	44.10	1	45.15	44.90	3	41,214	0.01%
2020/11/06	1	45.10	3	44.87	44.30	-2	42,827	0.00%
2020/11/05	1	44.80	1	44.90	44.40	0	43,410	0.00%
2020/11/04	3	45.15	4	45.21	45.15	-1	44,703	0.00%
2020/11/03	1	44.70	3	44.82	44.85	-2	45,064	0.00%
2020/11/02	6	43.23	6	43.10	43.20	0	45,504	0.00%
2020/10/30	2	44.63	1	44.55	43.95	1	46,417	0.00%
2020/10/29	12	44.10	15	44.10	44.95	-3	46,758	-0.01%
2020/10/28	7	44.56	1	44.55	44.55	6	46,990	0.01%
2020/10/27	3	45.53	2	46.20	45.80	1	47,118	0.00%
2020/10/26	6	46.61	3	46.75	46.10	3	47,493	0.01%
2020/10/23	3	47.85	1	47.75	47.60	2	48,034	0.00%
2020/10/22	6	48.62	3	48.75	48.05	3	48,619	0.01%
2020/10/21	7	49.97	2	50.15	48.95	5	49,101	0.01%
2020/10/20	34	50.54	34	50.76	51.20	0	49,549	0.00%
2020/10/19	9	49.86	21	50.21	50.90	-12	49,388	-0.02%
2020/10/16	7	46.54	10	46.64	46.35	-3	48,913	-0.01%
2020/10/15	19	46.49	18	46.53	45.95	1	49,896	0.00%
2020/10/14	3	47.25	1	47.35	47.35	2	51,513	0.00%
2020/10/13	0	0.00	2	45.50	45.40	-2	53,410	0.00%
2020/10/12	4	45.84	5	45.51	45.40	-1	54,813	0.00%
2020/10/08	2	46.05	6	46.10	46.20	-4	56,601	-0.01%
2020/10/07	22	46.02	12	46.03	45.85	10	57,105	0.02%
2020/10/06	6	46.38	3	46.62	46.55	3	58,423	0.01%
2020/10/05	11	44.97	8	45.19	45.35	3	58,930	0.01%
2020/09/30	4	44.35	6	44.36	44.60	-2	59,080	0.00%
2020/09/29	7	45.16	6	45.48	45.35	1	59,132	0.00%
2020/09/25	6	45.89	5	43.82	43.95	1	60,014	0.00%
2020/09/23	2	46.40	3	46.58	46.30	-1	59,961	0.00%
2020/09/22	3	47.75	1	47.95	47.30	2	60,325	0.00%
2020/09/21	4	48.80	1	48.35	48.20	3	61,168	0.00%
2020/09/18	3	48.60	8	48.96	49.40	-5	61,286	-0.01%
2020/09/17	10	48.41	1	48.50	48.50	9	61,454	0.01%
2020/09/16	2	49.63	1	49.65	49.25	1	61,484	0.00%
2020/09/15	9	49.32	9	49.61	49.15	0	61,668	0.00%
2020/09/14	1	49.70	0	0.00	49.60	1	61,621	0.00%
2020/09/11	8	49.71	15	49.92	48.85	-7	62,002	-0.01%
2020/09/10	7	50.50	2	49.65	49.70	5	63,001	0.01%
2020/09/09	12	51.01	9	51.14	50.70	3	63,631	0.00%
2020/09/08	13	51.95	14	51.72	50.60	-1	63,687	0.00%
2020/09/07	7	52.61	7	52.74	51.80	0	63,840	0.00%
2020/09/04	2	53.90	13	54.45	54.80	-11	63,910	-0.02%
2020/09/03	6	54.87	5	54.62	53.90	1	64,048	0.00%
2020/09/02	19	53.91	20	53.56	53.80	-1	64,353	0.00%
2020/09/01	48	53.03	55	52.18	53.10	-7	64,129	-0.01%
2020/08/31	2	51.90	7	52.13	51.40	-5	63,696	-0.01%
2020/08/28	16	52.80	9	53.94	51.80	7	63,696	0.01%
2020/08/27	3	54.60	7	54.76	55.10	-4	63,450	-0.01%
2020/08/26	9	55.06	14	55.32	53.90	-5	63,286	-0.01%
2020/08/25	51	54.20	54	55.38	54.00	-3	62,944	0.00%
2020/08/24	60	58.34	46	57.97	55.20	14	62,792	0.02%
2020/08/21	10	55.65	14	56.47	57.40	-4	61,011	-0.01%
2020/08/20	18	54.49	14	54.97	52.20	4	62,227	0.01%
2020/08/19	25	56.40	32	56.50	56.60	-7	61,656	-0.01%
2020/08/18	39	54.55	52	54.94	56.20	-13	61,108	-0.02%
2020/08/17	13	53.71	9	53.58	53.10	4	60,793	0.01%
2020/08/14	47	51.90	45	52.34	53.10	2	60,487	0.00%
2020/08/13	47	50.22	45	50.87	52.20	2	58,936	0.00%
2020/08/12	15	46.50	49	45.58	48.20	-34	56,215	-0.06%
2020/08/11	35	43.85	49	44.16	43.85	-14	55,202	-0.03%
2020/08/10	38	44.29	32	43.88	43.60	6	55,347	0.01%
2020/08/07	14	42.31	8	42.13	42.10	6	54,708	0.01%
2020/08/06	7	41.69	2	41.93	41.40	5	55,555	0.01%
2020/08/05	58	41.88	69	42.04	42.70	-11	55,729	-0.02%
2020/08/04	23	40.68	7.1	40.45	40.35	15.9	55,561	0.03%
2020/08/03	15	40.79	18	40.82	41.20	-3	55,548	-0.01%
2020/07/31	21	40.72	12	40.16	40.30	9	55,641	0.02%
2020/07/30	4	40.66	6	41.18	40.80	-2	56,159	0.00%
2020/07/29	12	40.99	1	40.55	40.55	11	56,588	0.02%
2020/07/28	6	42.56	9	42.08	42.50	-3	56,594	-0.01%
2020/07/27	14	43.32	19	42.80	42.15	-5	56,788	-0.01%
2020/07/24	37	42.76	9	42.17	41.55	28	56,984	0.05%
2020/07/23	15	43.58	14	43.35	43.75	1	57,673	0.00%
2020/07/22	14	42.53	15	42.64	42.30	-1	58,198	0.00%
2020/07/21	19.1	42.13	19	42.11	41.80	0.1	57,408	0.00%
2020/07/20	18	39.86	39	39.87	41.90	-21	57,098	-0.04%
2020/07/17	36	39.26	38	39.02	38.10	-2	56,222	0.00%
2020/07/16	36	37.74	38	38.10	38.80	-2	54,977	0.00%
2020/07/15	6	36.85	10	37.24	36.55	-4	54,307	-0.01%
2020/07/14	8	35.89	8	35.83	35.65	0	54,106	0.00%
2020/07/13	36	35.89	25	36.27	36.50	11	54,451	0.02%
2020/07/10	11	33.28	17	33.26	33.90	-6	54,216	-0.01%
2020/07/09	16	34.03	8	34.21	33.65	8	54,678	0.01%
2020/07/08	14	34.09	7	34.21	34.20	7	55,282	0.01%
2020/07/07	4	33.76	0	0.00	33.70	4	55,943	0.01%
2020/07/06	16	35.62	20	35.38	35.15	-4	56,323	-0.01%
2020/07/03	11	34.30	62	34.48	34.50	-51	56,313	-0.09%
2020/07/02	27	33.30	5	33.25	33.20	22	55,775	0.04%
2020/07/01	29	33.95	33	33.70	33.40	-4	56,138	-0.01%
2020/06/30	11	33.80	17	33.89	33.60	-6	57,055	-0.01%
2020/06/29	8	32.05	13	32.18	32.10	-5	57,793	-0.01%
2020/06/24	10	31.50	6	31.86	32.00	4	59,076	0.01%
2020/06/23	13	31.74	2	31.90	31.65	11	60,318	0.02%
2020/06/22	31	32.86	20	32.63	32.05	11	60,822	0.02%
2020/06/19	18	33.17	22	33.41	33.30	-4	61,315	-0.01%
2020/06/18	35	33.27	18	33.17	33.15	17	61,646	0.03%
2020/06/17	16	33.68	12	33.88	33.20	4	61,513	0.01%
2020/06/16	2	34.00	21	33.79	34.25	-19	61,513	-0.03%
2020/06/15	11	31.60	2	31.85	31.15	9	61,691	0.01%
2020/06/12	14	32.69	7	32.72	32.45	7	63,144	0.01%
2020/06/11	32	33.42	34	33.29	33.75	-2	64,561	0.00%
2020/06/10	21	33.15	24	33.23	33.10	-3	65,914	0.00%
2020/06/09	6	34.60	8	34.91	33.90	-2	67,752	0.00%
2020/06/08	19	34.62	9	34.29	33.95	10	68,454	0.01%
2020/06/05	13	35.08	2	35.05	35.00	11	70,044	0.02%
2020/06/04	6	35.16	6	35.33	35.00	0	71,378	0.00%
2020/06/03	11	35.12	50	35.00	35.25	-39	72,543	-0.05%
2020/06/02	35	36.82	10	36.47	36.10	25	73,155	0.03%
2020/06/01	32	37.58	21	37.65	37.80	11	73,512	0.01%
2020/05/29	6	36.99	11	37.32	37.25	-5	74,101	-0.01%
2020/05/28	14	36.94	22.2	37.28	37.00	-8.2	74,253	-0.01%
2020/05/27	81	38.05	49	38.07	36.90	32	73,667	0.04%
2020/05/26	11	35.22	17.2	36.07	36.45	-6.2	71,644	-0.01%
2020/05/25	17	32.44	7	33.15	33.15	10	70,485	0.01%
2020/05/22	23	33.96	20	33.61	33.35	3	69,924	0.00%
2020/05/21	7	33.74	21	33.59	33.65	-14	69,183	-0.02%
2020/05/20	25	32.89	16	32.91	32.70	9	68,662	0.01%
2020/05/19	9	32.84	6	33.20	33.50	3	68,360	0.00%
2020/05/18	17	32.90	21	32.92	32.30	-4	67,883	-0.01%
2020/05/15	14	33.64	31	33.21	34.10	-17	67,270	-0.03%
2020/05/14	30	33.50	28	33.26	32.55	2	66,571	0.00%
2020/05/13	31	34.10	10	34.19	33.60	21	66,131	0.03%
2020/05/12	0	0.00	32	33.93	34.50	-32	65,016	-0.05%
2020/05/11	22	34.20	22	33.95	33.25	0	64,952	0.00%
2020/05/08	28	33.58	20	33.28	33.20	8	64,286	0.01%
2020/05/07	25	33.06	28	33.04	33.50	-3	64,040	0.00%
2020/05/06	14	32.34	10	32.06	32.15	4	63,725	0.01%
2020/05/05	28	33.64	34	34.05	33.00	-6	63,131	-0.01%
2020/05/04	30	33.41	70	32.60	34.05	-40	62,617	-0.06%
2020/04/30	50	32.83	45	33.07	33.05	5	62,094	0.01%
2020/04/29	35	31.64	13	31.69	32.10	22	61,518	0.04%
2020/04/28	32	31.89	41	32.32	31.25	-9	60,935	-0.01%
2020/04/27	50	29.20	77	29.70	31.50	-27	59,408	-0.05%
2020/04/24	4	28.70	11	28.55	28.65	-7	58,034	-0.01%
2020/04/23	77	28.38	5	28.39	28.50	72	57,913	0.12%
2020/04/22	17	27.42	7	28.14	28.35	10	57,177	0.02%
2020/04/21	14	27.87	10	27.78	27.05	4	56,362	0.01%
2020/04/20	3	27.95	10	27.95	27.70	-7	55,798	-0.01%
2020/04/17	5	28.15	12	28.40	27.80	-7	55,711	-0.01%
2020/04/16	17	28.21	15	28.16	28.60	2	54,579	0.00%
2020/04/15	26	28.02	26	27.63	27.80	0	54,265	0.00%
2020/04/14	10	28.18	9	27.72	28.75	1	53,103	0.00%
2020/04/13	18	26.82	15	26.68	26.80	3	52,502	0.01%
2020/04/10	11	26.66	28	26.69	26.40	-17	52,164	-0.03%
2020/04/09	12	26.14	5.2	26.80	25.35	6.8	51,436	0.01%
2020/04/08	11	27.25	5	27.01	26.50	6	50,729	0.01%
2020/04/07	6	28.88	7	28.71	28.35	-1	49,950	0.00%
2020/04/06	7	26.49	11	26.51	26.90	-4	50,020	-0.01%
2020/04/01	20	24.79	23	24.51	25.15	-3	49,877	-0.01%
2020/03/31	20	23.79	31	24.25	24.25	-11	48,514	-0.02%
2020/03/30	39	23.15	16	23.20	23.60	23	46,687	0.05%
2020/03/27	15	22.18	44.7	22.59	23.10	-29.7	45,112	-0.07%
2020/03/26	32	20.63	33	20.72	21.00	-1	43,532	0.00%
2020/03/25	54	19.93	40	19.90	20.20	14	42,629	0.03%
2020/03/24	18	18.59	17	18.65	18.85	1	41,664	0.00%
2020/03/23	8	17.39	7	17.55	17.75	1	41,110	0.00%
2020/03/20	27	18.36	29	18.32	18.00	-2	40,715	0.00%
2020/03/19	31	18.66	23	18.33	17.20	8	39,451	0.02%
2020/03/18	28	20.04	23	19.98	19.10	5	38,401	0.01%
2020/03/17	20	20.26	23	20.66	20.05	-3	36,538	-0.01%
2020/03/16	28	21.38	28	21.16	19.80	0	34,930	0.00%
2020/03/13	35	19.74	36	20.47	21.85	-1	33,077	0.00%
2020/03/12	7	20.74	4	20.88	19.90	3	30,903	0.01%
2020/03/11	32	22.05	34	21.07	22.10	-2	29,944	-0.01%
2020/03/10	5	19.73	21	20.10	20.50	-16	27,942	-0.06%
2020/03/09	39	20.09	52	19.68	18.65	-13	26,321	-0.05%
2020/03/06	32	18.94	127	19.11	20.10	-95	24,818	-0.38%	大賣/
2020/03/05	79	18.12	88	18.21	18.50	-9	23,647	-0.04%
2020/03/04	52	17.32	67	17.59	17.75	-15	22,811	-0.07%
2020/03/03	19	16.36	54	16.75	17.05	-35	21,797	-0.16%
2020/03/02	6	14.72	8	14.87	15.50	-2	21,006	-0.01%
2020/02/27	12	15.57	17	15.11	14.80	-5	21,197	-0.02%
2020/02/26	7	15.86	1	15.55	15.45	6	21,767	0.03%
2020/02/25	9	15.62	4	15.68	15.95	5	22,681	0.02%
2020/02/24	17	15.84	0	0.00	15.65	17	23,338	0.07%
2020/02/21	5	15.98	6	15.96	16.10	-1	23,798	0.00%
2020/02/20	1	15.95	2	15.80	15.85	-1	24,220	0.00%
2020/02/19	6	15.73	7	15.69	15.70	-1	24,387	0.00%
2020/02/18	12	15.46	30	15.58	15.70	-18	24,726	-0.07%
2020/02/17	9	15.58	4	15.58	15.55	5	24,570	0.02%
2020/02/14	21	15.80	51	15.65	15.75	-30	24,439	-0.12%
2020/02/13	26	15.62	2	15.50	15.25	24	24,131	0.10%
2020/02/12	2	15.50	5	15.17	15.50	-3	23,954	-0.01%
2020/02/11	3	14.57	6	14.80	14.85	-3	23,255	-0.01%
2020/02/10	12	14.03	14	13.86	14.40	-2	23,187	-0.01%
2020/02/07	7	14.58	0	0.00	14.30	7	23,024	0.03%
2020/02/06	4	14.74	4	14.84	14.95	0	22,816	0.00%
2020/02/05	24	14.42	1	15.15	14.40	23	22,607	0.10%
2020/02/04	6	14.69	6	14.92	15.00	0	22,350	0.00%
2020/02/03	16	14.15	32	14.41	14.35	-16	23,078	-0.07%
2020/01/31	32	15.58	4	15.41	15.30	28	22,970	0.12%
2020/01/30	0	0.00	2	16.60	16.20	-2	22,697	-0.01%
2020/01/20	1	18.15	2	17.98	18.00	-1	22,672	0.00%
2020/01/17	9	17.61	78	17.97	18.00	-69	22,658	-0.30%
2020/01/16	26	17.92	125	17.83	17.70	-99	22,405	-0.44%	大賣/
2020/01/15	10	18.25	10	18.12	18.10	0	22,242	0.00%
2020/01/14	1	18.10	105	18.35	18.40	-104	22,156	-0.47%	大賣/鉅額交易
2020/01/13	5	18.00	128	17.90	17.85	-123	21,854	-0.56%	大賣/鉅額交易
2020/01/10	5	17.88	1	18.00	17.80	4	21,099	0.02%
2020/01/09	3	17.75	1	18.00	18.30	2	20,514	0.01%
2020/01/08	0	0.00	5	16.93	17.15	-5	19,878	-0.03%
2020/01/07	3	16.95	0	0.00	17.05	3	19,780	0.02%
2020/01/06	2	17.40	8	17.06	17.40	-6	19,344	-0.03%
2020/01/03	1	17.10	0	0.00	16.85	1	18,782	0.01%
2020/01/02	0	0.00	15	16.73	16.85	-15	18,502	-0.08%
2019/12/31	7	16.66	5	16.51	16.65	2	18,242	0.01%
2019/12/30	15	16.99	150	16.95	16.80	-135	18,122	-0.74%	大賣/鉅額交易
2019/12/27	9	16.67	20	16.67	16.75	-11	17,507	-0.06%
2019/12/26	0	0.00	1	16.20	16.20	-1	17,016	-0.01%
2019/12/25	5	15.80	2	15.68	15.80	3	16,928	0.02%
2019/12/24	5	15.46	0	0.00	15.60	5	17,015	0.03%
2019/12/23	10	15.57	0	0.00	15.30	10	17,047	0.06%
2019/12/20	7	15.68	0	0.00	15.75	7	17,021	0.04%
2019/12/19	2	15.73	2	15.80	15.80	0	17,045	0.00%
2019/12/18	3	15.90	0	0.00	15.75	3	17,159	0.02%
2019/12/17	3	16.22	28	16.36	16.25	-25	17,121	-0.15%
2019/12/16	0	0.00	9	16.16	16.25	-9	17,244	-0.05%
2019/12/13	5	16.01	7	16.12	15.95	-2	17,293	-0.01%
2019/12/12	8	16.44	12	16.49	16.30	-4	17,347	-0.02%
2019/12/11	55	16.63	15	16.71	16.50	40	17,921	0.22%
2019/12/10	9	16.26	12	16.28	16.55	-3	17,896	-0.02%
2019/12/09	15	16.35	1	16.40	16.30	14	18,240	0.08%
2019/12/06	0	0.00	15	16.16	16.35	-15	18,132	-0.08%
2019/12/05	21	15.66	0	0.00	15.70	21	17,726	0.12%
2019/12/04	3	15.50	5	15.55	15.55	-2	18,063	-0.01%
2019/12/03	3	15.45	2	15.58	15.70	1	18,789	0.01%
2019/12/02	6	15.39	3	15.13	15.50	3	19,620	0.02%
2019/11/29	83	15.75	0	0.00	15.50	83	19,782	0.42%
2019/11/28	6	15.73	17	15.77	15.60	-11	20,209	-0.05%
2019/11/27	13	16.07	3	15.95	16.10	10	20,992	0.05%
2019/11/26	5	15.99	4.2	16.05	16.15	0.8	21,042	0.00%
2019/11/25	14	16.69	6	16.68	16.25	8	20,617	0.04%
2019/11/22	18	16.48	32	16.33	16.15	-14	19,834	-0.07%
2019/11/21	7	15.91	11	16.18	16.55	-4	18,704	-0.02%
2019/11/20	9	15.66	19	15.75	15.70	-10	17,910	-0.06%
2019/11/19	15	15.39	22	15.74	15.40	-7	17,547	-0.04%
2019/11/18	23	15.06	1	15.15	15.15	22	16,976	0.13%
2019/11/15	0	0.00	122	14.40	14.90	-122	16,709	-0.73%	大賣/鉅額交易
2019/11/14	7	13.96	100	14.05	14.00	-93	16,338	-0.57%
2019/11/12	3	13.85	2	14.00	14.05	1	16,615	0.01%
2019/11/11	1	14.05	12	13.90	13.60	-11	16,621	-0.07%
2019/11/08	5	14.13	6	14.20	14.15	-1	16,570	-0.01%
2019/11/07	12	14.11	10	14.00	14.15	2	16,592	0.01%
2019/11/06	1	14.70	10	14.65	14.45	-9	16,521	-0.05%
2019/11/05	4	14.73	4	14.75	14.70	0	16,498	0.00%
2019/11/04	11	14.74	0	0.00	14.60	11	16,542	0.07%
2019/11/01	1	15.05	1	15.15	14.90	0	16,438	0.00%
2019/10/31	61	15.81	60	15.51	15.35	1	16,321	0.01%
2019/10/30	12	14.91	14	14.96	15.00	-2	15,333	-0.01%
2019/10/29	1	14.45	50	14.54	14.45	-49	15,140	-0.32%
2019/10/28	55	14.92	12	15.07	14.90	43	15,233	0.28%
2019/10/25	0	0.00	21	14.75	14.80	-21	15,513	-0.14%
2019/10/24	20	14.77	3	14.70	14.75	17	15,525	0.11%
2019/10/23	1	14.70	12	14.73	14.70	-11	15,859	-0.07%
2019/10/22	9.2	14.74	3	14.75	14.55	6.2	15,876	0.04%
2019/10/21	2	14.80	11	14.76	14.75	-9	15,823	-0.06%
2019/10/17	13	14.55	2	14.50	14.55	11	15,948	0.07%
2019/10/16	5	14.40	0	0.00	14.40	5	16,089	0.03%
2019/10/15	110	14.55	8	14.50	14.70	102	16,377	0.62%	大買/鉅額交易
2019/10/14	0	0.00	1	14.10	14.25	-1	16,316	-0.01%
2019/10/08	3	13.80	5	13.85	13.75	-2	16,613	-0.01%
2019/10/07	0	0.00	4	13.95	13.90	-4	16,657	-0.02%
2019/10/04	1	14.05	5	13.95	13.90	-4	16,669	-0.02%
2019/10/03	2	14.00	1	14.10	14.10	1	16,608	0.01%
2019/10/02	9	14.13	0	0.00	14.15	9	16,566	0.05%
2019/10/01	0	0.00	1	14.00	14.20	-1	16,643	-0.01%
2019/09/27	14	13.76	2	13.95	13.80	12	16,560	0.07%
2019/09/26	0	0.00	1	14.50	14.20	-1	16,446	-0.01%
2019/09/25	2	14.45	1	14.35	14.35	1	16,418	0.01%
2019/09/24	1	14.65	0	0.00	14.55	1	16,485	0.01%
2019/09/23	1	14.70	12	14.93	14.80	-11	16,398	-0.07%
2019/09/20	3	14.65	0	0.00	14.70	3	16,339	0.02%
2019/09/19	10	14.70	2	14.55	14.50	8	16,310	0.05%
2019/09/18	0	0.00	17	14.85	14.85	-17	16,202	-0.10%
2019/09/17	0	0.00	1	15.10	15.00	-1	16,088	-0.01%
2019/09/16	4	15.18	19	15.31	15.10	-15	15,838	-0.09%
2019/09/12	15	15.04	15	15.05	15.05	0	15,112	0.00%
2019/09/11	3	15.00	2	14.85	15.20	1	14,883	0.01%
2019/09/10	0	0.00	3	14.52	14.55	-3	14,308	-0.02%
2019/09/09	1	14.55	25	14.60	14.55	-24	14,145	-0.17%
2019/09/06	21	14.51	14	14.44	14.55	7	13,956	0.05%
2019/09/05	15	14.83	35	14.89	14.75	-20	13,659	-0.15%
2019/09/04	32	14.87	54	15.00	15.10	-22	13,004	-0.17%
2019/09/03	18	14.46	17.3	14.47	14.45	0.7	12,321	0.01%
2019/09/02	72	14.57	24	14.66	14.80	48	11,884	0.40%
2019/08/30	27	14.09	31	14.37	14.45	-4	11,134	-0.04%
2019/08/29	11	13.29	7	13.48	13.45	4	10,088	0.04%
2019/08/27	1	12.95	1	12.90	12.85	0	9,632	0.00%
2019/08/26	1	12.75	1	12.90	12.75	0	9,601	0.00%
2019/08/23	1	13.30	1	13.40	13.15	0	9,533	0.00%
2019/08/22	2	13.30	6	13.50	13.50	-4	9,474	-0.04%
2019/08/21	0.3	13.05	0	0.00	13.15	0.3	9,142	0.00%
2019/08/20	1	12.75	1	12.85	12.70	0	9,035	0.00%
2019/08/15	1	12.00	20	12.48	12.90	-19	8,846	-0.21%
2019/08/14	11	12.49	0	0.00	12.35	11	8,724	0.13%
2019/08/13	1	12.35	5	12.27	12.15	-4	8,759	-0.05%
2019/08/12	2	12.55	1	12.55	12.50	1	8,864	0.01%
2019/08/08	4	12.55	4	12.54	12.70	0	8,897	0.00%
2019/08/07	1	12.20	1	12.25	12.10	0	8,873	0.00%
2019/08/06	13	11.78	0	0.00	12.30	13	8,854	0.15%
2019/08/05	5	12.00	0	0.00	11.95	5	8,779	0.06%
2019/08/01	2	13.30	2	13.20	13.05	0	8,634	0.00%
2019/07/30	0	0.00	10	13.35	13.40	-10	8,395	-0.12%
2019/07/29	4	14.14	84	14.19	13.85	-80	8,132	-0.98%
2019/07/26	4	13.44	70	13.45	13.50	-66	7,639	-0.86%
2019/07/25	20	13.58	22	13.55	13.40	-2	7,599	-0.03%
2019/07/23	4	13.43	0	0.00	13.25	4	7,257	0.06%
2019/07/22	20	13.47	26	13.15	13.60	-6	7,202	-0.08%
2019/07/19	2	13.20	9	13.29	13.05	-7	7,063	-0.10%
2019/07/18	3	13.33	1	13.10	13.05	2	7,084	0.03%
2019/07/17	7	13.30	3	13.00	13.30	4	7,012	0.06%
2019/07/16	3	12.83	1	12.90	12.90	2	6,618	0.03%
2019/07/15	5	12.40	2	12.70	12.65	3	6,514	0.05%
2019/07/12	1	12.15	5	12.30	12.15	-4	6,223	-0.06%
2019/07/11	2	12.10	2	12.10	12.20	0	6,337	0.00%
2019/07/10	0	0.00	1	12.00	12.05	-1	6,394	-0.02%
2019/07/08	1	11.90	0	0.00	11.90	1	6,669	0.01%
2019/07/05	1	12.05	0	0.00	12.05	1	6,889	0.01%
2019/07/03	0	0.00	3	11.85	11.80	-3	7,866	-0.04%
2019/07/01	3	12.00	5	12.01	11.95	-2	8,852	-0.02%
2019/06/28	5	11.80	5	11.60	11.65	0	8,811	0.00%
2019/06/27	3	11.75	0	0.00	11.75	3	8,918	0.03%
2019/06/25	5	12.30	5	11.95	11.80	0	8,900	0.00%
2019/06/24	0	0.00	1	11.85	12.00	-1	8,807	-0.01%
2019/06/20	6	12.00	0	0.00	11.95	6	8,946	0.07%
2019/06/19	31	11.82	31	11.95	11.85	0	9,136	0.00%
2019/06/13	11	11.78	5	11.80	11.75	6	9,785	0.06%
2019/06/12	4	11.70	0	0.00	11.65	4	9,772	0.04%
2019/06/11	0	0.00	11	11.73	11.90	-11	9,632	-0.11%
2019/06/10	3	10.78	2	10.85	10.85	1	9,393	0.01%
2019/06/05	0	0.00	1	10.95	10.90	-1	9,494	-0.01%
2019/06/04	1	10.90	0	0.00	10.85	1	9,529	0.01%
2019/06/03	1	10.90	1	10.85	10.90	0	9,638	0.00%
2019/05/31	0	0.00	1	11.05	11.10	-1	9,664	-0.01%
2019/05/30	2	11.00	6	11.08	11.10	-4	9,733	-0.04%
2019/05/29	1	10.85	0	0.00	10.90	1	9,756	0.01%
2019/05/28	0	0.00	1	10.75	10.85	-1	9,808	-0.01%
2019/05/27	1	10.75	0	0.00	10.70	1	9,963	0.01%
2019/05/23	6	10.85	1	10.95	10.80	5	10,078	0.05%
2019/05/21	31	10.76	0	0.00	11.10	31	10,370	0.30%
2019/05/20	5	11.14	2	11.35	11.10	3	10,623	0.03%
2019/05/16	2	11.75	0	0.00	11.75	2	10,831	0.02%
2019/05/15	0	0.00	2	11.70	12.15	-2	11,275	-0.02%
2019/05/13	7	11.64	0	0.00	11.40	7	11,535	0.06%
2019/05/10	16	11.94	0	0.00	11.75	16	11,519	0.14%
2019/05/09	11	12.33	0	0.00	12.10	11	11,449	0.10%
2019/05/08	0	0.00	4	12.59	12.70	-4	11,407	-0.04%
2019/05/07	3	12.58	3	12.62	12.55	0	11,432	0.00%
2019/05/06	5	12.45	0	0.00	12.40	5	11,457	0.04%
2019/05/03	1	12.95	1	12.90	12.95	0	11,463	0.00%
2019/05/02	2	12.55	1	12.80	12.95	1	11,512	0.01%
2019/04/30	6	12.36	3	12.45	12.50	3	11,828	0.03%
2019/04/29	16	12.64	0	0.00	12.50	16	11,953	0.13%
2019/04/26	25	13.19	0	0.00	13.15	25	11,857	0.21%
2019/04/24	49	13.24	1	13.20	13.25	48	12,252	0.39%
2019/04/23	2	13.65	0	0.00	13.50	2	12,744	0.02%
2019/04/22	1	13.85	0	0.00	13.75	1	12,720	0.01%
2019/04/19	4	13.58	0	0.00	13.65	4	12,811	0.03%
2019/04/18	5	13.55	0	0.00	13.55	5	13,033	0.04%
2019/04/17	1	14.00	0	0.00	13.95	1	13,250	0.01%
2019/04/16	2	14.20	0	0.00	14.20	2	13,785	0.01%
2019/04/12	7	14.40	6	14.23	13.90	1	14,618	0.01%
2019/04/11	2	14.30	5	14.30	14.15	-3	14,573	-0.02%
2019/04/10	1	15.05	0	0.00	14.60	1	14,472	0.01%
2019/04/09	15	14.80	26	15.35	14.80	-11	14,352	-0.08%
2019/04/08	23	14.72	115	14.53	15.30	-92	13,921	-0.66%	大賣/
2019/04/03	35	13.99	12	13.68	13.95	23	13,527	0.17%
2019/04/02	13	13.36	11	13.64	13.30	2	13,461	0.01%
2019/04/01	11	13.42	17	13.41	13.40	-6	13,529	-0.04%
2019/03/29	4	13.15	0	0.00	13.25	4	13,551	0.03%
2019/03/28	21	13.07	0	0.00	13.05	21	13,781	0.15%
2019/03/27	21	13.50	0	0.00	13.50	21	13,798	0.15%
2019/03/26	30	13.58	0	0.00	13.55	30	13,781	0.22%
2019/03/25	20	13.73	0	0.00	13.75	20	13,752	0.15%
2019/03/22	5	14.35	5	14.45	14.10	0	13,772	0.00%
2019/03/21	2	14.25	0	0.00	14.15	2	13,846	0.01%
2019/03/20	13	14.35	12	14.29	14.30	1	13,962	0.01%
2019/03/19	5	13.94	0	0.00	13.80	5	13,686	0.04%
2019/03/18	2	14.00	2	13.93	13.85	0	14,141	0.00%
2019/03/15	1	13.75	0	0.00	13.75	1	15,426	0.01%
2019/03/14	1	13.45	9	13.51	13.45	-8	15,854	-0.05%
2019/03/13	1	13.40	14	13.51	13.40	-13	16,657	-0.08%
2019/03/12	10	13.70	0	0.00	13.50	10	16,897	0.06%
2019/03/11	2	13.55	0	0.00	13.60	2	17,158	0.01%
2019/03/08	3	13.55	18	13.61	13.60	-15	17,402	-0.09%
2019/03/07	3	13.73	1	14.05	13.70	2	17,504	0.01%
2019/03/06	1	14.05	0	0.00	14.05	1	17,767	0.01%
2019/03/04	1	13.90	25	13.99	14.20	-24	17,941	-0.13%
2019/02/26	0	0.00	21	14.39	14.00	-21	18,108	-0.12%
2019/02/25	8	14.15	2	14.18	14.10	6	18,196	0.03%
2019/02/22	4	13.98	0	0.00	14.05	4	18,265	0.02%
2019/02/20	2	14.30	12	14.42	14.20	-10	18,544	-0.05%
2019/02/19	10	14.30	18	14.41	14.40	-8	18,906	-0.04%
2019/02/18	0	0.00	9	14.28	14.10	-9	19,488	-0.05%
2019/02/15	22	14.34	1	14.25	14.10	21	19,524	0.11%
2019/02/14	2	14.30	81	14.21	14.10	-79	19,259	-0.41%
2019/02/13	18	13.75	3	14.10	13.65	15	18,769	0.08%
2019/02/12	58	13.66	2	13.78	13.90	56	18,572	0.30%
2019/02/11	1	13.45	0	0.00	13.40	1	18,485	0.01%
2019/01/30	20	13.25	0	0.00	13.25	20	18,532	0.11%
2019/01/29	0	0.00	3	13.30	13.25	-3	18,576	-0.02%
2019/01/28	2	13.23	1	13.40	13.25	1	18,595	0.01%
2019/01/25	2	13.23	0	0.00	13.15	2	18,707	0.01%
2019/01/24	3	13.28	1	13.35	13.25	2	18,874	0.01%
2019/01/22	6	13.37	1	13.90	13.10	5	19,032	0.03%
2019/01/21	1	14.00	1	14.25	13.90	0	18,660	0.00%
2019/01/18	3	13.72	0	0.00	13.90	3	18,513	0.02%
2019/01/17	0	0.00	1	13.80	13.75	-1	18,514	-0.01%
2019/01/16	1	14.00	2	14.03	13.90	-1	18,396	-0.01%
2019/01/15	16	13.72	6	13.98	13.65	10	18,118	0.06%
2019/01/10	24	13.63	1.2	13.99	13.45	22.8	17,403	0.13%
2019/01/09	3	14.12	10	14.35	14.00	-7	17,156	-0.04%
2019/01/08	13	14.65	4	14.60	14.55	9	16,910	0.05%
2019/01/07	49	13.50	62	13.74	14.40	-13	16,250	-0.08%
2019/01/04	1	13.00	0	0.00	13.10	1	15,488	0.01%
2019/01/03	0	0.00	4	13.40	13.45	-4	15,492	-0.03%
2018/12/28	0	0.00	45	13.05	13.10	-45	15,350	-0.29%
2018/12/27	9	13.40	15	13.53	13.05	-6	15,497	-0.04%
2018/12/26	2	13.60	0	0.00	13.25	2	15,310	0.01%
2018/12/25	2	13.45	10	13.43	13.50	-8	15,415	-0.05%
2018/12/24	11	13.11	3	13.33	13.15	8	15,171	0.05%
2018/12/22	1.2	12.93	5	13.33	13.25	-3.8	15,044	-0.03%
2018/12/21	6	12.70	23	12.93	13.20	-17	14,973	-0.11%
2018/12/20	0	0.00	11	12.53	12.60	-11	14,911	-0.07%
2018/12/19	0	0.00	3	12.55	12.30	-3	14,834	-0.02%
2018/12/18	7	12.46	4	12.48	12.45	3	14,981	0.02%
2018/12/17	0	0.00	5	12.65	12.30	-5	15,113	-0.03%
2018/12/14	36	12.13	21	12.17	12.60	15	15,534	0.10%
2018/12/13	38	12.55	3	12.60	12.25	35	15,407	0.23%
2018/12/12	14	12.98	1	13.20	12.90	13	15,294	0.09%
2018/12/11	15	13.16	1	13.00	12.90	14	15,285	0.09%
2018/12/10	14	13.70	17	13.76	13.60	-3	15,357	-0.02%
2018/12/07	4	12.93	31	13.52	13.75	-27	14,342	-0.19%
2018/12/06	43	13.48	21	14.35	12.50	22	14,332	0.15%
2018/12/05	10	13.28	15	13.56	13.75	-5	14,145	-0.04%
2018/12/04	7	13.21	1	13.30	13.20	6	14,467	0.04%
2018/12/03	4	12.93	65	12.81	12.85	-61	14,798	-0.41%
2018/11/30	1	12.35	3	12.40	12.30	-2	15,372	-0.01%
2018/11/29	11	12.35	10	12.80	12.10	1	16,645	0.01%
2018/11/27	3	12.63	4	12.73	12.90	-1	16,444	-0.01%
2018/11/26	2	12.55	2	12.85	12.55	0	16,484	0.00%
2018/11/23	2	12.35	3	12.55	12.40	-1	16,524	-0.01%
2018/11/22	34	12.95	0	0.00	12.30	34	16,605	0.20%
2018/11/21	10	13.00	11	12.94	13.10	-1	16,482	-0.01%
2018/11/20	13	12.89	0	0.00	12.95	13	16,511	0.08%
2018/11/19	10	13.26	5	13.41	13.15	5	16,536	0.03%
2018/11/16	14	13.08	23	13.22	13.00	-9	16,487	-0.05%
2018/11/15	14	12.14	19	12.34	12.50	-5	16,133	-0.03%
2018/11/14	0	0.00	6	11.60	11.85	-6	16,585	-0.04%
2018/11/12	1	10.65	0	0.00	10.65	1	18,723	0.01%
2018/11/07	0	0.00	2	10.60	10.60	-2	20,800	-0.01%
2018/11/05	3	10.38	0	0.00	10.40	3	20,954	0.01%
2018/11/01	0	0.00	10	10.65	10.65	-10	20,773	-0.05%
2018/10/31	10	10.25	0	0.00	10.20	10	20,560	0.05%
2018/10/30	0	0.00	3	9.83	9.86	-3	20,460	-0.01%
2018/10/26	3	9.47	0	0.00	9.23	3	20,228	0.01%
2018/10/25	0	0.00	12	9.51	9.43	-12	20,159	-0.06%
2018/10/19	2	10.00	0	0.00	10.00	2	19,919	0.01%
2018/10/15	0	0.00	3	10.30	10.30	-3	19,541	-0.02%
2018/10/12	6	10.30	1	10.00	10.40	5	19,446	0.03%
2018/10/11	0	0.00	16	9.77	9.77	-16	19,307	-0.08%
2018/10/09	3	10.90	0	0.00	10.85	3	19,114	0.02%
2018/10/05	10	10.98	4	11.05	11.05	6	18,940	0.03%
2018/10/04	5	11.55	2	12.00	11.50	3	18,673	0.02%
2018/10/03	13	11.67	0	0.00	11.45	13	18,707	0.07%
2018/10/01	1	12.25	1	12.45	12.50	0	18,207	0.00%
2018/09/28	10	12.35	0	0.00	12.30	10	18,148	0.06%
2018/09/27	10	12.55	24	12.47	12.30	-14	18,060	-0.08%
2018/09/26	10	12.35	14	12.44	12.30	-4	17,822	-0.02%
2018/09/25	15	12.38	10	12.30	12.55	5	17,762	0.03%
2018/09/21	10	12.65	14	12.64	12.45	-4	17,549	-0.02%
2018/09/20	27	12.53	13	12.70	12.25	14	17,320	0.08%
2018/09/19	12	13.24	16	13.57	13.05	-4	16,795	-0.02%
2018/09/18	7	13.30	0	0.00	13.30	7	16,584	0.04%
2018/09/17	27	13.55	2	13.53	13.50	25	16,401	0.15%
2018/09/14	6	13.85	28	13.71	14.00	-22	16,153	-0.14%
2018/09/13	5	12.97	4	13.30	13.20	1	15,673	0.01%
2018/09/12	30	13.22	24	13.48	13.20	6	15,263	0.04%
2018/09/11	21	13.63	10	13.58	13.90	11	14,759	0.07%
2018/09/10	25	13.09	0	0.00	13.05	25	14,108	0.18%
2018/09/07	4	14.80	3	14.72	14.45	1	13,489	0.01%
2018/09/06	24	14.84	12	14.61	14.70	12	12,912	0.09%
2018/09/05	23	15.96	31	16.21	15.10	-8	12,083	-0.07%
2018/09/04	2	16.20	0	0.00	16.05	2	10,813	0.02%
2018/09/03	11	15.96	3	16.05	15.65	8	10,756	0.07%
2018/08/31	2	16.70	1	16.70	16.70	1	10,728	0.01%
2018/08/30	5	16.14	0	0.00	16.00	5	10,548	0.05%
2018/08/29	0	0.00	10	15.84	16.10	-10	10,415	-0.10%
2018/08/28	3	15.35	0	0.00	15.20	3	10,336	0.03%
2018/08/27	5	14.88	5	14.80	15.10	0	10,217	0.00%
2018/08/24	28	15.35	3	15.03	15.05	25	10,035	0.25%
2018/08/23	12	15.54	18	15.72	16.00	-6	9,818	-0.06%
2018/08/22	10	15.20	5	15.00	15.05	5	9,524	0.05%
2018/08/21	24	14.86	29	15.01	15.30	-5	9,321	-0.05%
2018/08/20	35	14.42	52	14.01	14.20	-17	7,900	-0.22%
2018/08/17	5	13.85	84	14.20	14.30	-79	6,493	-1.22%
2018/08/16	19	12.86	1	12.00	13.00	18	5,438	0.33%
2018/08/15	9	11.79	9	11.93	12.20	0	4,606	0.00%
2018/08/14	0	0.00	8	10.87	11.25	-8	3,657	-0.22%
2018/08/10	0	0.00	15	10.50	10.45	-15	3,020	-0.50%
2018/07/27	0	0.00	9.7	9.74	9.84	-9.7	2,843	-0.34%
2018/07/17	0	0.00	3	9.46	9.46	-3	2,836	-0.11%
2018/07/12	18	9.45	0	0.00	9.44	18	2,863	0.63%
2018/07/06	0	0.00	1	9.27	9.25	-1	2,766	-0.04%
2018/07/02	1	9.89	0	0.00	9.88	1	2,707	0.04%
2018/06/12	0	0.00	2	10.40	10.60	-2	2,438	-0.08%
2018/06/08	2	10.23	15	9.90	10.10	-13	2,261	-0.57%
2018/06/01	0	0.00	2	9.41	9.40	-2	1,942	-0.10%
2018/05/29	0	0.00	2	9.35	9.35	-2	1,893	-0.11%
2018/05/28	0	0.00	10	9.17	9.23	-10	1,853	-0.54%
2018/05/21	10	9.06	0	0.00	9.18	10	1,896	0.53%
2018/05/07	0	0.00	3	9.38	9.41	-3	1,984	-0.15%
2018/05/02	3	9.49	0	0.00	9.40	3	2,022	0.15%
2018/04/25	5	9.39	0	0.00	9.43	5	2,089	0.24%
2018/04/17	0	0.00	3	9.89	9.81	-3	2,340	-0.13%
2018/03/23	0	0.00	2	9.41	9.40	-2	3,587	-0.06%
2018/03/13	5	9.98	0	0.00	9.85	5	3,952	0.13%
2018/03/12	0	0.00	2	9.63	9.60	-2	3,905	-0.05%
2018/02/23	5	9.48	0	0.00	9.40	5	4,775	0.10%
2018/01/24	0	0.00	1	10.10	10.15	-1	6,628	-0.02%
2018/01/23	1	10.15	0	0.00	10.15	1	6,663	0.02%
2018/01/22	1	10.35	0	0.00	10.20	1	6,673	0.01%
2018/01/18	1	10.45	1	10.45	10.35	0	6,762	0.00%
2018/01/16	1	10.40	1	10.60	10.55	0	6,963	0.00%
2018/01/08	0	0.00	1	11.00	10.90	-1	6,553	-0.02%
2018/01/03	1	10.60	0	0.00	10.60	1	6,260	0.02%