金像電 (2368)-群益金鼎-建成券商分點個股進出

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
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	0.5	178.50	3	190.00	188.50	-2.5	4,565	-0.05%
2024/11/18	1.3	180.77	0	0.00	176.50	1.3	4,554	0.03%
2024/11/15	1.7	182.12	1	183.00	182.00	0.7	4,671	0.01%
2024/11/14	2	177.75	1	179.00	180.00	1	4,698	0.02%
2024/11/13	1	176.50	0	0.00	177.50	1	4,636	0.02%
2024/11/12	4	174.63	1	177.00	172.50	3	4,625	0.06%
2024/11/08	4	182.38	1	181.50	181.50	3	4,610	0.07%
2024/11/07	2	188.75	0	0.00	188.50	2	4,627	0.04%
2024/11/06	2	188.75	1	190.50	188.50	1	4,813	0.02%
2024/11/05	0	0.00	10	189.10	190.00	-10	4,905	-0.20%
2024/11/04	1	188.00	0	0.00	189.00	1	5,052	0.02%
2024/11/01	0	186.00	0	0.00	188.00	0	5,123	0.00%
2024/10/30	0.2	189.65	0	0.00	188.50	0.2	5,273	0.00%
2024/10/29	0.3	192.80	0	0.00	194.00	0.3	5,459	0.00%
2024/10/28	0.3	195.67	0	0.00	195.00	0.3	5,572	0.01%
2024/10/25	0.3	197.66	0	0.00	198.00	0.3	5,616	0.01%
2024/10/24	1	199.00	0	0.00	198.00	1	5,654	0.02%
2024/10/23	0	0.00	2	201.00	200.50	-2	5,705	-0.04%
2024/10/22	2	201.00	2	202.50	203.00	0	5,762	0.00%
2024/10/21	1.5	197.45	0	195.00	198.00	1.5	5,748	0.03%
2024/10/18	2.5	192.74	0	0.00	191.50	2.5	5,741	0.04%
2024/10/17	1	190.00	0	0.00	193.00	1	5,795	0.02%
2024/10/15	0	189.00	0	0.00	188.50	0	5,966	0.00%
2024/10/14	1	188.00	1	190.00	190.50	0	6,058	0.00%
2024/10/11	0	186.00	0	0.00	187.00	0	6,114	0.00%
2024/10/09	1.7	188.43	0	0.00	185.00	1.7	6,170	0.03%
2024/10/08	0	188.00	0	0.00	190.00	0	6,157	0.00%
2024/10/07	0	193.38	0	0.00	193.50	0	6,310	0.00%
2024/10/04	0	193.33	0	0.00	187.50	0	6,443	0.00%
2024/10/01	0	197.00	0	0.00	197.00	0	6,667	0.00%
2024/09/30	0	199.00	0	0.00	198.00	0	6,740	0.00%
2024/09/27	1	204.00	0	0.00	204.00	1	6,913	0.01%
2024/09/26	2	202.00	1	205.50	203.00	1	7,185	0.01%
2024/09/25	0	0.00	1	206.50	207.00	-1	7,328	-0.01%
2024/09/20	0.6	205.17	0	0.00	203.50	0.6	7,634	0.01%
2024/09/19	0.2	202.00	1	204.00	205.00	-0.8	7,683	-0.01%
2024/09/18	0.2	199.50	0	0.00	199.00	0.2	7,939	0.00%
2024/09/16	0.2	205.50	0	0.00	205.50	0.2	8,071	0.00%
2024/09/13	0.2	201.83	1	202.00	202.50	-0.9	8,150	-0.01%
2024/09/12	1.1	203.18	3.1	205.62	205.00	-2	8,175	-0.02%
2024/09/11	0.1	199.00	0	0.00	198.50	0.1	8,198	0.00%
2024/09/10	3.2	199.87	0	0.00	196.50	3.2	8,239	0.04%
2024/09/09	0.3	204.00	0	0.00	203.50	0.3	8,226	0.00%
2024/09/05	2	205.75	0	0.00	206.00	2	8,364	0.02%
2024/09/04	5	210.40	1	217.50	210.50	4	8,305	0.05%
2024/09/03	2	220.00	7	217.14	220.00	-5	8,197	-0.06%
2024/08/29	0	0.00	1.1	209.78	213.50	-1.1	8,044	-0.01%
2024/08/28	2	207.50	0	0.00	209.00	2	8,055	0.02%
2024/08/27	0	0.00	0	210.50	211.00	0	8,088	0.00%
2024/08/26	4	213.88	2	211.50	210.00	2	8,142	0.02%
2024/08/21	1	213.00	1	213.00	213.50	0	8,278	0.00%
2024/08/20	1	221.98	1.2	214.57	213.50	-0.1	8,350	0.00%
2024/08/19	0	0.00	3	220.33	221.00	-3	8,351	-0.04%
2024/08/16	4	212.00	10	214.00	217.00	-6	8,237	-0.07%
2024/08/15	1	207.00	1	206.50	206.50	0	8,124	0.00%
2024/08/14	0	0.00	4	205.38	206.50	-4	8,158	-0.05%
2024/08/13	1	209.00	0	0.00	207.50	1	8,194	0.01%
2024/08/12	3.3	209.14	0	0.00	207.00	3.3	8,464	0.04%
2024/08/09	5.4	209.23	2.2	218.40	208.00	3.2	8,525	0.04%
2024/08/08	1.2	212.42	2	210.25	209.00	-0.8	8,392	-0.01%
2024/08/07	1	194.00	5	203.00	207.00	-4	8,229	-0.05%
2024/08/06	0.2	192.00	1	192.50	188.50	-0.8	8,282	-0.01%
2024/08/05	6	188.17	1	190.50	187.00	5	8,269	0.06%
2024/08/02	9	213.17	3	215.50	207.50	6	8,254	0.07%
2024/08/01	2	225.75	4.2	229.28	228.00	-2.2	8,092	-0.03%
2024/07/31	3.3	220.25	6	220.17	219.50	-2.7	7,955	-0.03%
2024/07/30	1	203.00	3.1	208.65	215.00	-2.1	7,890	-0.03%
2024/07/29	1	205.56	1	204.50	204.00	0	7,855	0.00%
2024/07/26	0.1	207.00	2.1	207.64	210.00	-2	7,869	-0.03%
2024/07/23	1.5	209.95	2.1	211.40	212.00	-0.7	7,878	-0.01%
2024/07/22	0.3	200.00	0	0.00	200.00	0.3	7,871	0.00%
2024/07/19	4.1	211.46	2	210.00	205.50	2.1	7,916	0.03%
2024/07/18	3.2	215.02	0	0.00	215.00	3.2	7,951	0.04%
2024/07/17	1.1	224.32	0	0.00	224.00	1.1	8,014	0.01%
2024/07/16	2	225.25	1	229.50	223.50	1	8,171	0.01%
2024/07/12	0	0.00	10	219.80	215.00	-10	8,065	-0.12%
2024/07/11	0	0.00	1	222.00	220.00	-1	8,071	-0.01%
2024/07/10	1	224.00	0	0.00	220.00	1	8,158	0.01%
2024/07/09	2	222.25	12	217.58	224.00	-10	8,299	-0.12%
2024/07/08	1	227.00	0	0.00	227.50	1	8,155	0.01%
2024/07/05	8.1	227.50	10	228.00	229.00	-1.9	8,056	-0.02%
2024/07/04	3	217.17	3	217.17	217.00	0	7,806	0.00%
2024/07/03	1.1	217.38	1	215.00	215.00	0.1	7,776	0.00%
2024/07/02	4	208.63	4.3	210.92	213.50	-0.3	7,685	0.00%
2024/07/01	4	205.00	1	203.50	203.50	3	7,463	0.04%
2024/06/28	1	197.50	12	200.13	207.00	-11	7,435	-0.15%
2024/06/27	9	195.61	0	0.00	193.00	9	7,250	0.12%
2024/06/26	0.1	201.00	9	201.28	201.00	-8.9	7,241	-0.12%
2024/06/25	5	199.30	4	200.00	200.00	1	7,281	0.01%
2024/06/24	3.3	204.11	3	205.35	204.50	0.2	7,392	0.00%
2024/06/21	24.1	197.90	15	199.00	200.00	9.1	7,194	0.13%
2024/06/20	17	191.38	2	193.25	195.50	15	7,139	0.21%
2024/06/19	0	192.00	0	0.00	189.50	0	7,264	0.00%
2024/06/18	0.1	191.41	0	0.00	191.00	0.1	7,290	0.00%
2024/06/17	1	189.50	0	0.00	189.00	1	7,295	0.01%
2024/06/14	5	189.50	5	191.50	192.00	0	7,379	0.00%
2024/06/13	2.1	190.72	2	191.50	188.50	0.1	7,406	0.00%
2024/06/04	1	200.00	1	204.00	198.00	0	7,920	0.00%
2024/05/31	1	200.00	0	0.00	199.00	1	8,248	0.01%
2024/05/30	1	199.50	2	203.02	204.00	-1	8,261	-0.01%
2024/05/29	3	201.33	2	201.25	201.00	1	8,288	0.01%
2024/05/24	1	202.00	1	204.00	203.00	0	8,341	0.00%
2024/05/23	1	200.00	0	0.00	201.50	1	8,308	0.01%
2024/05/22	0	0.00	1	201.50	205.50	-1	8,438	-0.01%
2024/05/21	0	0.00	0.1	204.00	203.50	-0.1	8,606	0.00%
2024/05/20	0	0.00	1	206.50	206.50	-1	8,663	-0.01%
2024/05/17	1	203.50	0	0.00	206.50	1	8,772	0.01%
2024/05/16	3	204.67	4	210.63	203.50	-1	8,896	-0.01%
2024/05/14	0	0.00	0	190.50	190.50	0	8,965	0.00%
2024/05/13	1	187.00	5.1	187.72	187.50	-4.1	9,156	-0.04%
2024/05/10	3	194.62	0	0.00	193.00	3	9,324	0.03%
2024/05/09	0	0.00	1	198.00	198.50	-1	9,180	-0.01%
2024/05/08	0.1	195.00	0	0.00	196.50	0.1	9,192	0.00%
2024/05/07	0.1	191.00	0.1	190.50	192.00	-0.1	9,454	0.00%
2024/05/06	1	190.50	1	192.00	190.50	0	9,494	0.00%
2024/05/03	0	0.00	0.1	193.50	192.00	-0.1	9,481	0.00%
2024/05/02	0	197.00	0	0.00	196.50	0	9,571	0.00%
2024/04/30	0	201.00	0	0.00	197.00	0	9,607	0.00%
2024/04/29	2	196.24	0	0.00	198.00	2	9,648	0.02%
2024/04/26	0	0.00	1	193.00	192.50	-1	9,791	-0.01%
2024/04/25	5.1	192.43	5.1	186.59	187.00	0	9,799	0.00%
2024/04/24	0.1	195.50	0	0.00	196.50	0.1	9,812	0.00%
2024/04/23	6	185.08	6.1	185.51	188.00	-0.1	9,758	0.00%
2024/04/22	0.1	187.00	0	0.00	182.00	0.1	9,666	0.00%
2024/04/18	0	0.00	1	203.00	205.00	-1	9,488	-0.01%
2024/04/17	12	201.29	10	203.25	201.50	2	9,472	0.02%
2024/04/16	3	203.17	1	201.50	201.50	2	9,455	0.02%
2024/04/11	1	229.00	0	0.00	229.50	1	9,337	0.01%
2024/04/08	1	244.97	1	243.00	242.50	0	9,345	0.00%
2024/04/03	0	0.00	2	240.50	241.00	-2	9,259	-0.02%
2024/04/02	4	236.13	1	235.00	234.00	3	9,240	0.03%
2024/04/01	4	247.38	0	0.00	245.00	4	9,145	0.04%
2024/03/29	0	0.00	0	246.00	245.50	0	9,152	0.00%
2024/03/28	0	0.00	0	248.00	244.50	0	9,107	0.00%
2024/03/27	1.1	251.18	1	251.40	251.00	0.1	9,052	0.00%
2024/03/26	0	0.00	2	242.00	242.00	-2	8,927	-0.02%
2024/03/25	0.1	252.00	0	0.00	247.50	0.1	8,912	0.00%
2024/03/22	0	0.00	2	245.50	247.50	-2	8,866	-0.02%
2024/03/21	0	236.50	1	235.50	233.50	-1	8,668	-0.01%
2024/03/20	1	230.51	1	230.00	229.50	0	8,699	0.00%
2024/03/19	1	236.55	0	0.00	229.50	1	8,751	0.01%
2024/03/18	2	235.25	1.1	239.36	238.00	0.9	8,684	0.01%
2024/03/15	1.1	233.32	5	232.70	232.50	-3.9	8,689	-0.04%
2024/03/14	0.1	221.50	0	0.00	220.50	0.1	8,659	0.00%
2024/03/13	1.1	232.43	1	229.00	229.00	0.1	8,739	0.00%
2024/03/12	3	242.33	1	242.50	242.50	2	8,651	0.02%
2024/03/11	1	248.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	0	0.00	1.1	247.55	249.50	-1.1	8,641	-0.01%
2024/03/07	7.1	262.72	1	252.00	252.50	6.1	8,595	0.07%
2024/03/06	11	268.91	3	270.50	274.50	8	8,335	0.10%
2024/03/05	1	265.50	1	266.00	265.50	0	8,341	0.00%
2024/03/04	1	260.00	1	259.00	259.00	0	8,359	0.00%
2024/03/01	1	262.50	1	262.50	261.50	0	8,322	0.00%
2024/02/27	2	256.25	2	251.50	252.50	0	8,255	0.00%
2024/02/23	4	263.63	4	265.63	262.00	0	8,128	0.00%
2024/02/22	1	252.00	1	257.00	255.50	0	8,003	0.00%
2024/02/21	0	0.00	1	263.00	259.50	-1	7,836	-0.01%
2024/02/15	3	268.83	0	273.00	273.00	3	7,656	0.04%
2024/02/05	2	249.25	3	245.67	248.50	-1	7,528	-0.01%
2024/02/02	5	240.80	5	241.10	241.00	0	7,755	0.00%
2024/02/01	0	0.00	1	231.00	231.50	-1	7,649	-0.01%
2024/01/31	1	235.00	0	0.00	229.00	1	7,741	0.01%
2024/01/30	6	233.50	5.7	235.22	234.00	0.3	7,738	0.00%
2024/01/25	6	224.08	2	225.25	222.50	4	7,651	0.05%
2024/01/22	3	219.00	7	217.93	222.00	-4	7,580	-0.05%
2024/01/19	1	204.00	2	204.25	204.00	-1	7,423	-0.01%
2024/01/18	4	202.88	2	202.50	200.50	2	7,433	0.03%
2024/01/16	1	214.50	1	216.00	214.50	0	7,386	0.00%
2024/01/15	4	215.88	4	214.63	216.00	0	7,379	0.00%
2024/01/12	3	208.50	1	206.50	208.00	2	7,425	0.03%
2024/01/11	5	204.00	7	200.86	206.00	-2	7,457	-0.03%
2024/01/10	0	0.00	2	199.00	200.00	-2	7,509	-0.03%
2024/01/09	3	199.83	1	197.50	195.50	2	7,541	0.03%
2024/01/08	3	203.67	2	205.00	204.50	1	7,519	0.01%
2024/01/05	2	208.50	1	205.50	205.50	1	7,562	0.01%
2024/01/03	1	219.00	1	216.00	218.50	0	7,637	0.00%
2023/12/29	0	0.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	2	219.00	2	214.50	214.50	0	7,853	0.00%
2023/12/26	0	212.50	0	0.00	215.50	0	8,392	0.00%
2023/12/22	0	0.00	1	217.00	217.00	-1	8,705	-0.01%
2023/12/21	1	210.48	1	209.00	210.50	0	8,828	0.00%
2023/12/20	0	213.50	0	0.00	213.50	0	9,114	0.00%
2023/12/19	2	213.99	2	215.25	213.50	0	9,164	0.00%
2023/12/18	0	217.00	0.1	214.50	216.00	-0.1	9,215	0.00%
2023/12/15	14	215.75	13	218.85	215.50	1	9,288	0.01%
2023/12/14	1	219.50	1	229.50	220.00	0	9,289	0.00%
2023/12/13	0.1	225.00	0	0.00	223.50	0.1	9,307	0.00%
2023/12/12	0	219.50	0	219.50	219.50	0	9,358	0.00%
2023/12/11	2	225.49	0	0.00	220.50	2	9,350	0.02%
2023/12/08	1	237.00	2	238.99	238.00	-1	9,317	-0.01%
2023/12/07	4.5	225.61	4	227.25	224.50	0.5	9,137	0.01%
2023/12/06	0	0.00	1	216.00	223.50	-1	9,168	-0.01%
2023/12/05	0.2	212.91	0	0.00	212.00	0.2	9,163	0.00%
2023/12/04	2	229.50	1	230.50	224.00	1	9,137	0.01%
2023/11/30	1	231.00	0	0.00	228.00	1	9,479	0.01%
2023/11/29	0	0.00	0	225.50	225.00	0	9,460	0.00%
2023/11/17	1	222.50	1	222.50	221.50	0	10,825	0.00%
2023/11/16	2	220.75	1	220.50	220.50	1	10,939	0.01%
2023/11/15	1	233.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	3	228.50	5.1	231.50	232.00	-2.1	11,656	-0.02%
2023/11/13	2	216.50	1	220.00	217.00	1	12,092	0.01%
2023/11/10	4	221.13	4	221.13	220.50	0	12,229	0.00%
2023/11/09	0	0.00	1	209.00	215.00	-1	12,137	-0.01%
2023/11/08	2	209.00	2	204.01	209.00	0	12,248	0.00%
2023/11/07	1	197.50	2	201.00	200.00	-1	12,491	-0.01%
2023/11/06	0	0.00	1	196.50	197.50	-1	12,660	-0.01%
2023/11/03	2	192.25	5	191.30	189.00	-3	12,868	-0.02%
2023/11/02	1	185.00	1	184.02	184.00	0	12,928	0.00%
2023/11/01	0	175.50	0	0.00	177.00	0	13,071	0.00%
2023/10/26	5	191.30	0	0.00	187.00	5	13,636	0.04%
2023/10/25	1	201.00	1	202.00	200.50	0	13,652	0.00%
2023/10/24	0	0.00	2	199.50	201.50	-2	13,863	-0.01%
2023/10/20	2	191.25	1	192.50	192.50	1	14,232	0.01%
2023/10/18	1	203.50	0	0.00	198.50	1	14,624	0.01%
2023/10/17	1	210.50	0	0.00	207.50	1	14,675	0.01%
2023/10/16	1	211.50	3	214.83	215.00	-2	14,732	-0.01%
2023/10/12	2	222.00	2	224.00	223.50	0	14,832	0.00%
2023/10/06	1	220.00	1	225.50	221.00	0	15,293	0.00%
2023/10/04	0	215.00	4	214.75	221.00	-4	15,730	-0.03%
2023/10/03	6	220.83	4.1	224.11	219.00	1.9	15,759	0.01%
2023/10/02	7	226.43	4	230.25	215.50	3	15,638	0.02%
2023/09/28	2	212.75	6	218.33	219.50	-4	15,485	-0.03%
2023/09/27	4	208.13	3	210.50	211.50	1	15,348	0.01%
2023/09/26	2	208.00	1	211.50	204.00	1	15,546	0.01%
2023/09/25	20	213.93	19	216.47	211.00	1	15,739	0.01%
2023/09/21	5	189.00	5	189.50	195.00	0	15,813	0.00%
2023/09/19	6	190.42	7	192.07	190.00	-1	15,919	-0.01%
2023/09/18	9	192.06	6	191.67	193.00	3	15,947	0.02%
2023/09/15	2	201.25	5	204.30	203.50	-3	15,915	-0.02%
2023/09/13	15	195.27	12	196.46	194.00	3	16,324	0.02%
2023/09/11	7	200.21	4	199.00	199.00	3	16,718	0.02%
2023/09/08	1.2	207.46	1	208.50	208.50	0.2	16,660	0.00%
2023/09/07	2	210.00	1	210.00	209.50	1	16,783	0.01%
2023/09/06	5	216.10	5	218.90	216.50	0	16,895	0.00%
2023/09/05	0	0.00	2	209.25	208.00	-2	16,863	-0.01%
2023/09/04	0	0.00	2	206.00	206.00	-2	16,963	-0.01%
2023/09/01	8	205.44	1	207.50	201.00	7	17,167	0.04%
2023/08/31	1	215.50	4	211.13	215.50	-3	17,119	-0.02%
2023/08/30	3	210.00	9	208.61	208.50	-6	17,335	-0.03%
2023/08/29	9	200.33	5	200.70	201.00	4	17,494	0.02%
2023/08/25	1	205.00	0	0.00	207.00	1	17,578	0.01%
2023/08/24	14	218.89	15	216.80	216.50	-1	17,675	-0.01%
2023/08/23	0	0.00	2	208.50	209.00	-2	17,478	-0.01%
2023/08/22	2	206.50	3	204.00	201.50	-1	17,694	-0.01%
2023/08/18	2	205.75	4	207.25	203.50	-2	18,218	-0.01%
2023/08/17	3	197.33	4	197.88	206.50	-1	17,771	-0.01%
2023/08/16	0	0.00	1	181.00	188.00	-1	17,637	-0.01%
2023/08/15	2	181.75	2	178.50	180.00	0	18,217	0.00%
2023/08/14	2	174.00	1	174.00	173.50	1	18,299	0.01%
2023/08/11	11	175.95	12	174.42	178.50	-1	18,279	-0.01%
2023/08/10	14	168.93	15	165.27	166.50	-1	18,003	-0.01%
2023/08/09	1	181.00	3	177.18	179.00	-2	17,778	-0.01%
2023/08/08	11	171.36	10	170.25	172.00	1	17,596	0.01%
2023/08/02	3	161.32	1	157.50	157.50	2	17,111	0.01%
2023/08/01	0	165.00	0	0.00	165.00	0	16,979	0.00%
2023/07/31	4	171.63	3	169.67	169.50	1	16,856	0.01%
2023/07/28	2	176.00	2	177.75	178.50	0	16,700	0.00%
2023/07/27	7	178.57	6	176.67	176.00	1	16,663	0.01%
2023/07/26	3	175.50	3	176.17	174.50	0	16,436	0.00%
2023/07/25	8	184.63	9	181.33	177.00	-1	16,360	-0.01%
2023/07/24	6	181.58	6	182.83	188.50	0	16,090	0.00%
2023/07/21	1	178.00	1	181.00	181.00	0	15,856	0.00%
2023/07/20	0	0.00	5	173.60	175.50	-5	15,743	-0.03%
2023/07/19	15	174.20	10	174.75	171.50	5	15,678	0.03%
2023/07/18	2	178.00	6	179.08	178.00	-4	15,619	-0.03%
2023/07/17	4	177.13	1	180.00	176.50	3	15,444	0.02%
2023/07/14	2	179.50	7	178.14	182.00	-5	15,399	-0.03%
2023/07/13	6	183.50	7	180.79	180.00	-1	15,223	-0.01%
2023/07/12	11	167.82	10	168.25	170.00	1	15,013	0.01%
2023/07/11	11	162.36	11	163.59	163.50	0	14,816	0.00%
2023/07/10	6	150.92	6	151.25	155.00	0	14,581	0.00%
2023/07/07	1	145.50	5	149.60	148.50	-4	14,598	-0.03%
2023/07/06	9	149.50	8	149.00	149.00	1	14,706	0.01%
2023/07/05	13	155.42	11	154.50	154.50	2	14,620	0.01%
2023/07/04	10	153.00	10	153.50	155.50	0	14,613	0.00%
2023/07/03	14	153.64	17.1	153.44	153.00	-3.1	14,426	-0.02%
2023/06/30	8.1	144.10	22.2	145.76	146.00	-14.1	14,134	-0.10%
2023/06/29	8.2	139.32	5	138.01	139.00	3.2	13,829	0.02%
2023/06/28	7	138.08	14	138.46	138.00	-7	13,872	-0.05%
2023/06/27	13	136.69	7	137.43	135.00	6	13,928	0.04%
2023/06/26	10	138.80	6	140.50	138.50	4	13,986	0.03%
2023/06/21	6	141.83	22	142.43	142.00	-16	13,981	-0.11%
2023/06/20	34	143.06	19	142.05	142.00	15	14,126	0.11%
2023/06/19	9	137.94	8	140.00	140.00	1	14,288	0.01%
2023/06/16	8	141.50	9	140.72	139.50	-1	14,268	-0.01%
2023/06/15	18	137.39	16	137.53	138.00	2	14,089	0.01%
2023/06/14	6	135.00	8	134.69	134.50	-2	13,778	-0.01%
2023/06/13	7	136.57	6	137.58	136.00	1	13,742	0.01%
2023/06/12	12	136.50	10.3	135.03	135.00	1.8	13,569	0.01%
2023/06/09	15	137.83	14	138.75	139.00	1	13,416	0.01%
2023/06/08	14	134.71	14	135.93	133.00	0	13,188	0.00%
2023/06/07	5	135.50	7	136.64	134.50	-2	13,041	-0.02%
2023/06/06	11	129.86	10	129.00	130.00	1	13,003	0.01%
2023/06/05	7	131.64	9	131.78	133.00	-2	12,873	-0.02%
2023/06/02	15.1	127.89	5	128.10	128.00	10	12,646	0.08%
2023/06/01	1	125.00	1.2	124.42	125.00	-0.2	12,322	0.00%
2023/05/31	6.3	123.00	2	122.00	122.00	4.3	12,268	0.03%
2023/05/30	4	124.50	5	122.00	125.00	-1	12,147	-0.01%
2023/05/29	6.2	123.53	8	121.75	121.50	-1.8	12,068	-0.01%
2023/05/26	6	126.00	6.1	123.07	121.50	-0.1	12,263	0.00%
2023/05/25	13	119.77	12	120.04	122.50	1	11,877	0.01%
2023/05/24	6	110.25	1.1	110.93	111.50	5	11,324	0.04%
2023/05/23	7.1	111.60	7	112.21	110.50	0.1	11,271	0.00%
2023/05/22	2	115.50	8	113.44	113.50	-6	11,155	-0.05%
2023/05/19	10	109.45	15	113.20	113.50	-5	10,654	-0.05%
2023/05/18	8	102.49	11	101.32	103.50	-3	9,916	-0.03%
2023/05/17	4	94.90	14	97.81	97.90	-10	9,528	-0.10%
2023/05/16	7	95.41	0	0.00	95.10	7	9,364	0.07%
2023/05/15	2	96.50	5	96.06	96.70	-3	9,348	-0.03%
2023/05/12	3	93.77	2	93.10	95.50	1	9,433	0.01%
2023/05/11	3	95.87	0	0.00	95.00	3	9,485	0.03%
2023/05/10	2	96.05	3	96.33	96.20	-1	9,558	-0.01%
2023/05/09	1	97.30	0	0.00	97.30	1	9,660	0.01%
2023/05/08	2	97.75	1	97.20	97.20	1	9,808	0.01%
2023/05/05	1	98.20	1	98.80	98.10	0	9,896	0.00%
2023/05/04	9	95.81	6	96.75	96.70	3	10,067	0.03%
2023/05/03	5	96.86	0	0.00	96.70	5	10,151	0.05%
2023/04/28	1	98.90	0	0.00	98.60	1	10,223	0.01%
2023/04/26	0	0.00	5	98.54	98.40	-5	10,172	-0.05%
2023/04/25	11	97.86	1	95.90	96.40	10	10,097	0.10%
2023/04/24	0	0.00	8	101.69	101.50	-8	10,049	-0.08%
2023/04/21	4	98.25	1	98.20	98.20	3	10,022	0.03%
2023/04/20	1	100.50	1	100.00	100.00	0	10,003	0.00%
2023/04/18	0	0.00	1	102.50	101.50	-1	10,103	-0.01%
2023/04/17	0	0.00	2	102.75	102.50	-2	10,135	-0.02%
2023/04/14	1	101.00	1	102.50	99.20	0	10,082	0.00%
2023/04/13	3	99.50	0	0.00	99.30	3	10,044	0.03%
2023/04/12	3	102.33	1	102.50	102.50	2	9,937	0.02%
2023/04/11	2	103.00	3	103.67	103.00	-1	9,756	-0.01%
2023/04/10	0	0.00	5	96.81	98.80	-5	9,568	-0.05%
2023/04/06	5	93.80	0	0.00	94.10	5	9,350	0.05%
2023/03/31	1	98.00	0	0.00	97.30	1	9,237	0.01%
2023/03/29	1	96.10	1	96.70	96.70	0	9,142	0.00%
2023/03/28	3	97.90	3	97.87	97.70	0	9,014	0.00%
2023/03/27	0	0.00	12	96.46	98.00	-12	8,784	-0.14%
2023/03/23	9	94.17	3	94.83	93.20	6	8,620	0.07%
2023/03/22	7	94.73	7	95.26	95.40	0	8,401	0.00%
2023/03/21	0	0.00	2.1	92.10	92.50	-2.1	7,819	-0.03%
2023/03/20	0	0.00	1	90.00	90.20	-1	7,651	-0.01%
2023/03/17	0	0.00	13	88.90	89.50	-13	7,608	-0.17%
2023/03/16	5	86.50	6	87.75	86.80	-1	7,566	-0.01%
2023/03/15	3	88.20	3	89.30	88.20	0	7,605	0.00%
2023/03/14	12	88.49	3	89.60	88.10	9	7,634	0.12%
2023/03/10	4	87.48	1	87.80	87.70	3	7,646	0.04%
2023/03/09	4	89.10	9	89.01	89.40	-5	7,705	-0.06%
2023/03/07	9	92.43	0	0.00	93.00	9	7,641	0.12%
2023/03/06	3	91.00	0	0.00	90.90	3	7,540	0.04%
2023/03/02	0	89.60	0	0.00	89.90	0	7,714	0.00%
2023/03/01	3	92.50	4	91.05	90.80	-1	7,713	-0.01%
2023/02/24	1	89.99	21	90.92	92.10	-20	7,631	-0.26%
2023/02/23	0	0.00	7	88.10	89.00	-7	7,430	-0.09%
2023/02/22	0	87.00	0	0.00	87.10	0	7,565	0.00%
2023/02/21	5	89.32	3	89.07	88.60	2	7,570	0.03%
2023/02/20	4	89.05	3	89.73	88.50	1	7,537	0.01%
2023/02/16	0	0.00	3	88.00	88.10	-3	7,570	-0.04%
2023/02/15	11	87.26	10	86.70	87.10	1	7,865	0.01%
2023/02/14	2.1	87.09	1	87.20	86.50	1.1	8,028	0.01%
2023/02/13	2	86.00	0	0.00	86.50	2	8,196	0.02%
2023/02/10	1	87.40	5	85.10	85.10	-4	8,434	-0.05%
2023/02/09	3	86.73	1	86.90	86.90	2	8,363	0.02%
2023/02/08	5	87.86	111	87.95	87.80	-106	8,250	-1.28%	大賣/鉅額交易
2023/02/07	3	87.77	1	88.10	88.00	2	8,254	0.02%
2023/02/06	5	90.56	6	89.73	89.50	-1	8,203	-0.01%
2023/02/03	7	93.90	5	93.88	93.40	2	8,194	0.02%
2023/02/02	9	92.38	5	92.06	93.50	4	8,215	0.05%
2023/02/01	0	88.85	1	88.40	89.10	-1	8,135	-0.01%
2023/01/31	4	86.97	0	0.00	87.30	4	8,206	0.05%
2023/01/30	1	88.90	1	88.90	88.00	0	8,258	0.00%
2023/01/17	3	87.83	2	88.50	88.00	1	8,342	0.01%
2023/01/16	5	88.20	5	89.20	88.70	0	8,462	0.00%
2023/01/13	0	88.90	2	89.30	89.30	-2	8,529	-0.02%
2023/01/12	12	88.51	12	88.81	88.60	0	8,742	0.00%
2023/01/11	0	0.00	3	91.53	90.90	-3	8,825	-0.03%
2023/01/10	2	91.80	2	91.90	91.80	0	8,935	0.00%
2023/01/09	4	91.00	3	90.43	91.00	1	9,201	0.01%
2023/01/06	7	87.20	3	87.43	87.20	4	9,460	0.04%
2023/01/05	5	85.80	5	85.20	85.20	0	9,816	0.00%
2023/01/04	5	87.20	0	0.00	87.00	5	9,979	0.05%
2023/01/03	1	89.20	0	0.00	89.20	1	10,081	0.01%
2022/12/30	2	88.70	2	88.30	86.80	0	10,259	0.00%
2022/12/29	1	86.50	0	0.00	87.00	1	10,578	0.01%
2022/12/27	1	90.00	0	0.00	89.70	1	11,165	0.01%
2022/12/26	1	88.20	14	89.50	89.00	-13	11,494	-0.11%
2022/12/23	13	88.38	0	0.00	88.40	13	11,992	0.11%
2022/12/22	0	90.45	1	89.50	89.40	-1	12,229	-0.01%
2022/12/21	0	91.25	0	0.00	90.20	0	12,393	0.00%
2022/12/19	1	95.30	0	0.00	95.10	1	12,955	0.01%
2022/12/16	0	93.40	0	0.00	95.70	0	13,483	0.00%
2022/12/09	16	96.13	0	0.00	95.50	16	14,169	0.11%
2022/12/08	4	95.40	3	95.17	95.20	1	14,202	0.01%
2022/12/07	3	95.80	1	96.00	95.50	2	14,220	0.01%
2022/12/05	0	0.00	1	99.90	98.30	-1	14,275	-0.01%
2022/12/02	2	99.45	1	100.50	99.10	1	14,301	0.01%
2022/12/01	25	100.92	6	100.78	100.50	19	14,353	0.13%
2022/11/29	33	98.05	0	0.00	97.50	33	14,502	0.23%
2022/11/28	0	0.00	1	101.99	102.50	-1	14,402	-0.01%
2022/11/25	47	99.37	5	100.20	100.00	42	14,421	0.29%
2022/11/22	1	97.00	0	0.00	97.10	1	14,530	0.01%
2022/11/21	5	98.54	6	99.95	98.50	-1	14,571	-0.01%
2022/11/18	5	100.50	5	97.04	97.10	0	14,534	0.00%
2022/11/16	3	96.53	1	97.80	96.80	2	14,513	0.01%
2022/11/15	1	96.50	1	95.10	95.60	0	14,608	0.00%
2022/11/14	1	98.00	5	97.08	97.30	-4	14,948	-0.03%
2022/11/11	2	95.25	0	95.10	94.00	2	15,166	0.01%
2022/11/10	4	93.60	3	93.90	94.00	1	15,028	0.01%
2022/11/09	2	92.00	2	91.90	92.00	0	15,278	0.00%
2022/11/08	1	92.40	2	92.10	89.20	-1	15,431	-0.01%
2022/11/03	1	87.60	3	87.43	87.80	-2	15,102	-0.01%
2022/10/27	2	81.50	1	79.70	81.50	1	14,807	0.01%
2022/10/25	3	78.67	3	78.87	78.40	0	14,672	0.00%
2022/10/24	4	81.28	5	81.64	80.00	-1	14,785	-0.01%
2022/10/21	2	80.45	0	0.00	79.90	2	14,848	0.01%
2022/10/20	2	80.80	2	81.50	82.30	0	14,883	0.00%
2022/10/19	0	0.00	5	85.30	83.00	-5	14,935	-0.03%
2022/10/18	7	83.71	2	83.00	83.00	5	15,190	0.03%
2022/10/17	0	85.40	0	0.00	84.60	0	15,263	0.00%
2022/10/14	4	90.67	3	90.83	88.00	1	15,056	0.01%
2022/10/13	21	90.77	21	92.57	88.80	0	14,846	0.00%
2022/10/12	1	84.40	0	0.00	90.50	1	14,838	0.01%
2022/10/11	0	86.33	0	0.00	85.10	0	15,139	0.00%
2022/10/07	24	95.08	24	91.27	91.50	0	15,242	0.00%
2022/10/06	22	95.63	22	95.12	94.80	0	15,505	0.00%
2022/10/05	5	95.88	5	93.60	94.60	0	15,616	0.00%
2022/10/04	11	93.28	11.8	92.86	92.90	-0.8	15,765	-0.01%
2022/10/03	14	92.53	14	95.26	93.80	0	15,903	0.00%
2022/09/30	34	89.91	37	90.54	92.80	-3	15,691	-0.02%
2022/09/29	0.1	87.67	0	0.00	86.00	0.1	15,337	0.00%
2022/09/28	1	89.90	6	90.00	89.20	-5	15,337	-0.03%
2022/09/27	4	96.90	1	94.20	94.00	3	15,426	0.02%
2022/09/26	9	97.66	4	97.88	97.00	5	15,254	0.03%
2022/09/23	15	100.43	15.2	100.01	102.00	-0.2	15,044	0.00%
2022/09/22	3	92.70	3.1	93.81	95.00	-0.1	14,706	0.00%
2022/09/21	3	93.20	3.9	92.12	93.70	-0.9	14,786	-0.01%
2022/09/20	11	90.41	12	90.63	91.10	-1	14,894	-0.01%
2022/09/19	7	89.57	6	90.22	88.10	1	15,034	0.01%
2022/09/06	1	77.50	3	77.50	77.70	-2	15,220	-0.01%
2022/09/05	0	0.00	5	79.74	78.60	-5	15,777	-0.03%
2022/09/02	1	81.20	0	0.00	80.10	1	16,650	0.01%
2022/08/31	0	0.00	8	83.24	83.60	-8	18,273	-0.04%
2022/08/30	0	0.00	5	82.48	82.10	-5	18,237	-0.03%
2022/08/29	3	80.70	3	81.00	80.50	0	18,158	0.00%
2022/08/26	4	83.28	6	83.48	83.40	-2	18,113	-0.01%
2022/08/25	5	83.96	7	83.54	83.80	-2	18,032	-0.01%
2022/08/24	13	82.34	0	0.00	80.30	13	17,975	0.07%
2022/08/23	1	81.50	2	81.60	82.30	-1	18,000	-0.01%
2022/08/22	2	82.25	2	84.55	82.10	0	18,094	0.00%
2022/08/19	0	0.00	2	84.45	83.10	-2	18,040	-0.01%
2022/08/18	0	0.00	1	83.00	83.00	-1	18,263	-0.01%
2022/08/17	2	83.00	0	0.00	82.70	2	18,257	0.01%
2022/08/16	1	81.90	1	80.20	82.30	0	18,279	0.00%
2022/08/15	0	0.00	2	80.25	80.50	-2	18,163	-0.01%
2022/08/12	1	79.80	0	0.00	78.60	1	18,131	0.01%
2022/08/11	6	79.93	7	79.23	79.00	-1	18,111	-0.01%
2022/08/10	8	79.00	9	79.50	79.30	-1	18,135	-0.01%
2022/08/09	9	74.43	12	75.02	77.50	-3	17,820	-0.02%
2022/08/08	26	71.81	28	71.38	73.90	-2	17,699	-0.01%
2022/08/05	34	72.00	29	71.35	72.00	5	17,868	0.03%
2022/08/04	17	73.50	10	75.80	72.00	7	17,561	0.04%
2022/08/02	2	80.15	2	80.45	80.40	0	17,544	0.00%
2022/07/29	1	81.50	0	82.50	81.30	1	17,828	0.01%
2022/07/28	7	81.50	7.2	81.44	81.30	-0.2	18,013	0.00%
2022/07/22	1	83.80	2	82.95	83.20	-1	18,249	-0.01%
2022/07/21	8	82.18	8	81.73	82.70	0	18,378	0.00%
2022/07/20	17	82.26	20.4	82.67	82.00	-3.4	18,350	-0.02%
2022/07/19	3	80.10	3	80.50	79.30	0	18,343	0.00%
2022/07/18	4	78.25	4	78.05	78.60	0	18,432	0.00%
2022/07/15	12.2	78.19	12	77.96	78.10	0.2	18,611	0.00%
2022/07/14	1	74.20	5	75.38	78.00	-4	18,439	-0.02%
2022/07/13	3	74.23	4	74.53	72.80	-1	18,099	-0.01%
2022/07/11	14.1	71.86	14	72.16	73.00	0.1	17,971	0.00%
2022/07/08	20	70.27	17.2	71.20	72.00	2.8	17,874	0.02%
2022/07/07	18.2	67.20	21.2	68.85	69.60	-3	17,515	-0.02%
2022/07/06	15	66.85	15	67.16	67.80	0	17,041	0.00%
2022/07/05	16	68.50	15	66.78	66.70	1	16,886	0.01%
2022/07/04	7	65.79	3	65.00	67.80	4	16,571	0.02%
2022/07/01	1.3	70.66	1	70.10	68.50	0.3	16,229	0.00%
2022/06/30	6	78.87	1	78.00	76.10	5	15,884	0.03%
2022/06/29	3	84.97	3	85.00	84.50	0	15,899	0.00%
2022/06/28	2	84.75	1	85.50	84.50	1	15,979	0.01%
2022/06/27	4	84.10	4	84.45	85.50	0	16,184	0.00%
2022/06/24	4	83.28	9	83.33	83.00	-5	16,060	-0.03%
2022/06/23	2	81.25	1	80.80	79.50	1	15,859	0.01%
2022/06/22	0.2	78.70	0.1	79.30	78.60	0.1	15,933	0.00%
2022/06/21	9	79.41	8	79.65	80.90	1	15,950	0.01%
2022/06/20	18	79.68	17	80.29	78.00	1	16,223	0.01%
2022/06/17	4	80.85	2	81.15	79.70	2	16,427	0.01%
2022/06/16	15.1	87.62	14.1	86.10	83.10	1	16,176	0.01%
2022/06/15	9	89.67	9	88.29	87.60	0	16,094	0.00%
2022/06/14	18	90.10	19	89.66	91.00	-1	15,995	-0.01%
2022/06/13	25	92.74	27	93.04	93.70	-2	15,559	-0.01%
2022/06/10	29.1	89.58	49.4	89.29	92.90	-20.3	14,723	-0.14%
2022/06/09	4	82.43	12.1	83.01	84.50	-8.1	13,433	-0.06%
2022/06/08	2	79.75	0	0.00	79.80	2	13,093	0.02%
2022/06/07	4	79.70	2	80.00	80.30	2	13,185	0.02%
2022/06/06	1	81.40	1	79.70	79.70	0	13,305	0.00%
2022/06/01	5	82.48	3	81.83	81.00	2	13,610	0.01%
2022/05/31	3	81.50	7	81.27	81.30	-4	13,574	-0.03%
2022/05/30	0	0.00	5	80.40	80.90	-5	13,569	-0.04%
2022/05/27	12	76.90	8	77.36	77.60	4	13,579	0.03%
2022/05/26	6	77.78	0	0.00	76.10	6	13,660	0.04%
2022/05/25	7	79.54	5	80.08	79.80	2	13,603	0.01%
2022/05/24	8	80.46	4	80.20	79.40	4	13,724	0.03%
2022/05/23	1	82.50	2	82.85	81.90	-1	13,716	-0.01%
2022/05/20	2	82.85	0	0.00	81.60	2	13,890	0.01%
2022/05/19	17	83.32	5	82.70	82.60	12	14,125	0.08%
2022/05/18	13	86.84	11	87.95	85.40	2	14,076	0.01%
2022/05/17	11	85.70	11	85.95	87.10	0	14,059	0.00%
2022/05/16	11	86.59	12	86.98	86.10	-1	14,156	-0.01%
2022/05/13	5	85.50	7	85.93	85.50	-2	14,000	-0.01%
2022/05/12	11	82.75	11	83.33	82.20	0	13,723	0.00%
2022/05/11	2	82.20	3	82.50	82.20	-1	13,722	-0.01%
2022/05/10	2	81.50	1	82.20	82.00	1	13,907	0.01%
2022/05/09	13	83.33	14	83.09	83.50	-1	13,933	-0.01%
2022/05/06	9	81.84	7	82.56	81.80	2	14,152	0.01%
2022/05/05	9	86.23	9	87.14	85.00	0	14,313	0.00%
2022/05/04	0	0.00	1	85.00	84.70	-1	14,319	-0.01%
2022/04/29	2	84.45	2	84.00	83.00	0	14,949	0.00%
2022/04/28	8	83.19	7	83.84	84.40	1	15,188	0.01%
2022/04/27	2	82.20	2	81.90	82.20	0	15,409	0.00%
2022/04/26	5	79.10	22	79.40	78.90	-17	15,952	-0.11%
2022/04/25	3	80.33	1	80.20	78.20	2	17,592	0.01%
2022/04/22	7	85.89	4	87.20	83.20	3	18,309	0.02%
2022/04/21	6	87.34	8	87.43	88.60	-2	18,150	-0.01%
2022/04/20	1	83.80	2	83.90	83.90	-1	17,843	-0.01%
2022/04/19	1	81.80	6	81.77	81.90	-5	17,777	-0.03%
2022/04/18	2	79.60	0	0.00	79.00	2	17,769	0.01%
2022/04/15	4	81.28	0	0.00	80.40	4	17,699	0.02%
2022/04/14	0	0.00	1	84.40	84.70	-1	17,725	-0.01%
2022/04/13	3	81.17	3	81.30	82.70	0	17,740	0.00%
2022/04/12	9	81.72	10	81.49	81.50	-1	17,866	-0.01%
2022/04/11	12	80.86	16	80.68	80.60	-4	18,185	-0.02%
2022/04/08	9	84.88	10	84.47	84.30	-1	18,338	-0.01%
2022/04/07	5	86.00	11	84.61	83.70	-6	18,264	-0.03%
2022/04/06	11	88.37	0	0.00	86.50	11	18,269	0.06%
2022/04/01	17	87.24	14	87.77	88.10	3	18,349	0.02%
2022/03/31	9	87.43	8	85.61	85.00	1	18,987	0.01%
2022/03/30	44	87.10	46	86.95	87.50	-2	19,497	-0.01%
2022/03/28	2	84.60	2	84.20	84.10	0	19,911	0.00%
2022/03/25	1	84.30	0	0.00	84.30	1	20,157	0.00%
2022/03/24	1	84.30	4	84.40	84.60	-3	19,981	-0.02%
2022/03/23	11	84.69	9.2	83.87	84.00	1.8	19,952	0.01%
2022/03/22	7	82.86	10	83.03	83.20	-3	19,614	-0.02%
2022/03/21	2	81.15	1	81.70	81.10	1	19,165	0.01%
2022/03/18	5	79.70	9	79.06	80.20	-4	19,076	-0.02%
2022/03/17	2	76.10	1	74.20	78.00	1	18,924	0.01%
2022/03/16	0	0.00	3	72.13	72.70	-3	18,806	-0.02%
2022/03/15	2	73.75	2	74.85	73.70	0	19,070	0.00%
2022/03/14	3	77.00	0	0.00	76.20	3	19,058	0.02%
2022/03/11	4	77.35	5	77.64	77.50	-1	19,096	-0.01%
2022/03/10	3	76.83	2	77.85	77.40	1	19,112	0.01%
2022/03/09	1	75.00	0	0.00	74.50	1	19,083	0.01%
2022/03/08	2	76.20	2	75.00	73.00	0	19,352	0.00%
2022/03/07	2	76.40	2	77.35	75.90	0	19,490	0.00%
2022/03/04	2	80.05	1	81.10	79.90	1	19,604	0.01%
2022/03/03	2	81.85	0	0.00	81.20	2	19,587	0.01%
2022/03/02	4	81.75	1	83.40	82.00	3	19,606	0.02%
2022/03/01	24	83.14	25	83.45	83.00	-1	19,523	-0.01%
2022/02/25	10	81.40	11	81.53	80.70	-1	19,416	-0.01%
2022/02/24	4	81.28	4	82.25	80.90	0	19,268	0.00%
2022/02/23	2	81.15	0	0.00	82.60	2	19,255	0.01%
2022/02/22	3	79.83	7	79.33	79.10	-4	19,533	-0.02%
2022/02/21	5	81.96	3	83.63	81.50	2	19,734	0.01%
2022/02/18	1	81.80	0	0.00	82.30	1	19,605	0.01%
2022/02/17	8.4	82.88	7	82.37	81.70	1.4	19,788	0.01%
2022/02/16	7	81.69	12	82.00	82.20	-5	20,081	-0.02%
2022/02/15	12	80.25	4	80.03	79.70	8	20,243	0.04%
2022/02/14	4	80.08	7	79.46	80.90	-3	20,233	-0.01%
2022/02/11	5	80.94	4	81.15	80.50	1	20,318	0.00%
2022/02/10	6	81.30	1	82.50	80.30	5	20,465	0.02%
2022/02/09	2	81.80	3	82.30	82.00	-1	20,238	0.00%
2022/02/08	7	81.34	5	81.64	82.30	2	20,134	0.01%
2022/02/07	1	78.30	0	0.00	79.20	1	20,136	0.00%
2022/01/26	21	74.76	30	75.42	75.30	-9	19,988	-0.05%
2022/01/25	13	78.04	11	76.26	74.60	2	20,253	0.01%
2022/01/24	3	78.28	1	78.50	78.40	2	19,943	0.01%
2022/01/21	21	80.44	9	80.50	79.80	12	19,748	0.06%
2022/01/20	10	85.13	16	84.84	84.20	-6	19,449	-0.03%
2022/01/19	37.2	84.34	41	85.01	88.50	-3.8	19,270	-0.02%
2022/01/18	26	84.33	37	85.07	86.50	-11	18,766	-0.06%
2022/01/17	15	80.07	43	80.33	81.90	-28	17,478	-0.16%
2022/01/14	12	73.03	5	73.26	74.60	7	17,043	0.04%
2022/01/13	4	73.55	2	73.85	73.40	2	17,029	0.01%
2022/01/12	1	73.10	1	72.90	73.10	0	17,087	0.00%
2022/01/11	7	73.70	10	73.00	73.00	-3	17,225	-0.02%
2022/01/10	1	73.50	0	0.00	74.40	1	17,230	0.01%
2022/01/07	4	73.95	2	73.30	73.80	2	17,320	0.01%
2022/01/06	3	75.73	1	76.30	75.70	2	17,216	0.01%
2022/01/05	7	78.20	5	78.38	76.90	2	17,223	0.01%
2022/01/04	18	79.34	16	78.95	79.80	2	17,119	0.01%
2022/01/03	8	78.28	17	78.04	78.40	-9	17,047	-0.05%
2021/12/30	3	76.20	9	76.23	76.00	-6	17,006	-0.04%
2021/12/29	4	76.10	3	76.57	77.00	1	17,188	0.01%
2021/12/28	4	75.63	3	75.80	75.30	1	17,376	0.01%
2021/12/27	43	79.66	37	79.90	76.80	6	17,290	0.03%
2021/12/24	16	79.10	43	79.43	79.50	-27	16,521	-0.16%
2021/12/23	14	77.51	17	76.94	76.10	-3	16,079	-0.02%
2021/12/22	29	76.10	36	76.37	76.80	-7	16,097	-0.04%
2021/12/21	15	74.47	25	74.58	74.80	-10	16,350	-0.06%
2021/12/20	2	71.85	3	72.30	72.10	-1	16,748	-0.01%
2021/12/17	4	72.03	0	0.00	71.80	4	17,353	0.02%
2021/12/16	9	72.48	7	72.48	72.90	2	18,473	0.01%
2021/12/15	14	70.79	2	70.75	71.20	12	18,797	0.06%
2021/12/14	4	70.23	8	70.51	69.70	-4	19,915	-0.02%
2021/12/13	2	71.25	1	72.30	70.80	1	19,967	0.01%
2021/12/10	6	71.95	2	72.70	71.80	4	20,003	0.02%
2021/12/09	17	73.18	16	73.69	71.80	1	20,153	0.01%
2021/12/08	4	72.23	2	71.70	71.70	2	20,243	0.01%
2021/12/07	3	71.47	0	0.00	71.40	3	20,510	0.01%
2021/12/06	4	72.23	0	0.00	71.50	4	20,847	0.02%
2021/12/03	4	73.20	2	73.55	73.10	2	21,083	0.01%
2021/12/02	11	74.75	6	75.23	73.40	5	21,248	0.02%
2021/12/01	2	73.95	4	73.68	74.80	-2	21,001	-0.01%
2021/11/30	6	71.80	1	72.90	71.90	5	20,871	0.02%
2021/11/29	3	69.33	3	69.00	70.20	0	20,898	0.00%
2021/11/26	2	69.70	6	69.75	68.60	-4	21,168	-0.02%
2021/11/25	5	70.96	2	71.70	70.60	3	21,544	0.01%
2021/11/24	20	71.38	26	70.60	71.70	-6	21,825	-0.03%
2021/11/23	11	70.64	8	69.80	69.50	3	22,059	0.01%
2021/11/22	0	0.00	3	71.20	71.20	-3	22,250	-0.01%
2021/11/19	21	72.75	11	72.07	72.00	10	22,468	0.04%
2021/11/18	24	77.38	16	76.52	74.30	8	22,692	0.04%
2021/11/17	3	75.70	4	76.23	76.60	-1	22,937	0.00%
2021/11/16	7	75.83	2	76.40	76.10	5	23,234	0.02%
2021/11/15	13	75.82	4	76.30	77.10	9	23,129	0.04%
2021/11/12	13	73.06	21	72.72	72.90	-8	22,814	-0.04%
2021/11/11	4	70.45	3	70.37	70.30	1	22,494	0.00%
2021/11/10	4	69.30	0	0.00	69.30	4	22,421	0.02%
2021/11/09	1	71.90	14	70.56	71.40	-13	22,333	-0.06%
2021/11/08	3	70.60	5	69.80	68.90	-2	22,056	-0.01%
2021/11/05	10	70.41	8	70.75	69.80	2	22,045	0.01%
2021/11/04	8	70.50	17	70.68	70.50	-9	21,995	-0.04%
2021/11/03	4	69.05	6	67.70	69.20	-2	21,721	-0.01%
2021/11/02	31	68.60	20	68.87	68.70	11	21,595	0.05%
2021/11/01	1	66.90	0	0.00	66.80	1	21,179	0.00%
2021/10/29	5	66.44	11	67.06	66.40	-6	21,456	-0.03%
2021/10/28	2	66.55	1	66.20	66.10	1	21,356	0.00%
2021/10/27	19	66.26	10	66.66	66.50	9	21,276	0.04%
2021/10/26	4	66.70	6	66.50	66.10	-2	21,051	-0.01%
2021/10/25	16	66.57	9	66.98	67.60	7	20,900	0.03%
2021/10/22	32	67.35	39	68.66	69.50	-7	20,581	-0.03%
2021/10/21	0	0.00	3	65.63	65.40	-3	20,217	-0.01%
2021/10/20	1	66.00	1	65.80	65.60	0	20,230	0.00%
2021/10/19	15	65.85	11	65.37	65.20	4	20,243	0.02%
2021/10/18	1	64.00	0	0.00	64.00	1	20,262	0.00%
2021/10/15	6	66.02	4	66.08	65.40	2	20,318	0.01%
2021/10/14	2	63.65	0	0.00	63.60	2	20,393	0.01%
2021/10/13	4	64.40	6	65.25	63.50	-2	20,486	-0.01%
2021/10/12	2	67.15	2	66.85	66.50	0	20,602	0.00%
2021/10/08	11	67.37	10	67.53	67.20	1	20,877	0.00%
2021/10/07	13	65.59	21	66.14	66.20	-8	20,748	-0.04%
2021/10/05	3	64.67	4	63.90	65.30	-1	21,158	0.00%
2021/10/04	3	61.67	1	62.20	61.10	2	21,377	0.01%
2021/10/01	4	63.20	5	63.22	62.00	-1	21,852	0.00%
2021/09/30	1	64.40	5	65.16	65.00	-4	22,125	-0.02%
2021/09/29	26	65.81	6	66.70	64.40	20	22,091	0.09%
2021/09/28	11	66.35	19	67.96	68.30	-8	21,963	-0.04%
2021/09/27	23	68.24	8	68.89	67.80	15	21,377	0.07%
2021/09/24	28	75.01	22	74.49	73.20	6	20,841	0.03%
2021/09/23	24	75.88	30	76.51	75.20	-6	20,504	-0.03%
2021/09/22	10	72.32	8	72.63	74.00	2	19,655	0.01%
2021/09/17	20	73.03	29	73.06	74.00	-9	19,780	-0.05%
2021/09/16	8	67.61	9	67.42	68.10	-1	19,538	-0.01%
2021/09/15	2	68.10	3	67.13	67.90	-1	20,570	0.00%
2021/09/14	5	66.80	5	67.40	67.10	0	21,067	0.00%
2021/09/13	7	67.69	0	0.00	66.80	7	21,772	0.03%
2021/09/10	1	70.80	2.2	70.95	71.40	-1.2	22,090	-0.01%
2021/09/09	14	67.32	21	68.20	69.00	-7	22,192	-0.03%
2021/09/08	12	65.01	11	65.84	63.40	1	21,866	0.00%
2021/09/07	14	69.29	13	69.65	67.50	1	21,743	0.00%
2021/09/06	14	71.89	17	71.59	71.00	-3	21,739	-0.01%
2021/09/03	6	71.60	1	72.50	72.80	5	22,282	0.02%
2021/09/02	8	72.51	9	72.27	71.80	-1	22,925	0.00%
2021/09/01	15	72.67	17	73.10	73.90	-2	22,892	-0.01%
2021/08/31	25	72.06	23	71.60	73.50	2	22,774	0.01%
2021/08/30	1	68.80	18	68.94	70.20	-17	22,515	-0.08%
2021/08/27	24	68.72	2	68.30	67.00	22	22,888	0.10%
2021/08/26	15	71.95	13	71.84	71.00	2	22,684	0.01%
2021/08/25	7	72.46	13	73.12	73.60	-6	22,699	-0.03%
2021/08/24	24	70.13	33	72.07	71.90	-9	22,793	-0.04%
2021/08/23	23	68.08	16	67.84	68.40	7	22,466	0.03%
2021/08/20	11	62.39	3	68.30	68.30	8	21,927	0.04%
2021/08/19	10	62.39	10	62.80	62.10	0	21,540	0.00%
2021/08/18	8	62.61	8	63.19	64.20	0	21,563	0.00%
2021/08/17	2	60.70	2	58.90	58.40	0	21,806	0.00%
2021/08/16	5	61.90	5	61.10	61.80	0	21,904	0.00%
2021/08/13	3	65.73	6	64.62	63.00	-3	22,091	-0.01%
2021/08/11	3	67.80	7	66.83	66.70	-4	22,430	-0.02%
2021/08/10	4	68.50	3	68.27	67.60	1	22,891	0.00%
2021/08/09	2.1	71.22	4	71.95	69.80	-2	23,158	-0.01%
2021/08/06	1	71.20	2	72.15	72.00	-1	23,356	0.00%
2021/08/05	0	0.00	3	72.53	71.60	-3	23,597	-0.01%
2021/08/04	19	74.38	19	74.91	72.90	0	23,730	0.00%
2021/08/03	6	72.95	0	0.00	72.80	6	23,608	0.03%
2021/08/02	4	71.50	1	72.00	72.60	3	23,615	0.01%
2021/07/30	2.1	72.79	2	73.15	71.50	0.1	23,555	0.00%
2021/07/29	6	72.12	10	71.50	72.50	-4	23,566	-0.02%
2021/07/28	2	72.80	3	72.03	72.20	-1	23,539	0.00%
2021/07/27	6	74.85	8	72.61	73.00	-2	23,608	-0.01%
2021/07/26	0	0.00	1	76.10	75.80	-1	23,587	0.00%
2021/07/23	11	75.00	12	74.49	73.70	-1	23,536	0.00%
2021/07/22	17	76.05	18	74.88	75.60	-1	23,612	0.00%
2021/07/21	2	75.45	1	74.90	74.00	1	23,653	0.00%
2021/07/20	2	74.40	0	0.00	74.90	2	23,966	0.01%
2021/07/19	1	76.10	0	76.00	75.50	1	24,015	0.00%
2021/07/16	2	75.60	0	0.00	77.40	2	23,986	0.01%
2021/07/15	14	77.00	10	77.67	77.90	4	23,945	0.02%
2021/07/14	5	80.30	2	80.35	80.10	3	23,673	0.01%
2021/07/13	7	80.56	6	80.83	79.50	1	23,558	0.00%
2021/07/12	5.1	79.31	5	80.46	80.00	0.1	23,234	0.00%
2021/07/09	7	78.06	3	78.20	77.10	4	22,821	0.02%
2021/07/08	9	75.36	16	76.29	77.90	-7	22,565	-0.03%
2021/07/07	6	71.48	8	72.83	71.50	-2	22,038	-0.01%
2021/07/06	8	70.04	5.1	70.31	70.50	2.9	21,536	0.01%
2021/07/05	5	69.82	3	69.37	69.00	2	21,469	0.01%
2021/07/02	1	66.90	3	67.20	67.30	-2	21,371	-0.01%
2021/07/01	16.1	67.34	18	66.21	66.90	-1.9	21,323	-0.01%
2021/06/30	9	67.78	6	67.82	66.90	3	21,245	0.01%
2021/06/29	11	67.33	18	67.68	68.60	-7	21,157	-0.03%
2021/06/28	14	68.60	8	69.80	68.50	6	20,979	0.03%
2021/06/25	32	69.20	37	69.83	67.50	-5	20,524	-0.02%
2021/06/24	54	66.35	49	66.15	66.60	5	19,750	0.03%
2021/06/23	22	63.72	44	64.73	67.30	-22	18,688	-0.12%
2021/06/22	97	62.63	84	61.67	61.20	13	18,167	0.07%
2021/06/21	13	61.84	23	61.20	62.20	-10	17,304	-0.06%
2021/06/18	16	59.65	14	59.96	58.20	2	16,717	0.01%
2021/06/17	2	59.05	0	0.00	59.30	2	16,341	0.01%
2021/06/15	4	59.33	5	59.28	59.60	-1	16,266	-0.01%
2021/06/11	17	59.45	11	59.42	58.70	6	16,170	0.04%
2021/06/10	12	58.86	21.1	60.65	61.50	-9.1	15,582	-0.06%
2021/06/09	7	58.69	12	58.28	57.00	-5	14,780	-0.03%
2021/06/08	2	57.90	3	57.50	58.00	-1	14,714	-0.01%
2021/06/07	0	0.00	9	57.11	57.10	-9	14,632	-0.06%
2021/06/04	11	56.89	18	58.62	55.60	-7	14,561	-0.05%
2021/06/03	2	57.10	1	57.60	57.60	1	14,382	0.01%
2021/06/02	4	56.98	3	57.53	57.40	1	15,129	0.01%
2021/06/01	20	56.39	14	56.81	57.10	6	15,199	0.04%
2021/05/31	7	54.20	2	54.80	55.20	5	15,227	0.03%
2021/05/28	2	53.05	1	52.40	53.10	1	15,469	0.01%
2021/05/27	1	52.10	1	52.40	52.50	0	15,987	0.00%
2021/05/26	2	53.75	1	53.20	53.10	1	16,018	0.01%
2021/05/25	4	54.03	7.1	53.85	53.70	-3.1	16,292	-0.02%
2021/05/24	8	51.45	7	51.77	52.40	1	16,165	0.01%
2021/05/21	6	50.93	5.2	51.40	51.00	0.8	16,101	0.00%
2021/05/18	3	48.83	4	49.70	50.50	-1	16,269	-0.01%
2021/05/17	1	48.25	9	46.18	48.25	-8	16,002	-0.05%
2021/05/13	0	0.00	3	42.50	43.85	-3	15,454	-0.02%
2021/05/12	1	42.00	0	0.00	41.85	1	15,261	0.01%
2021/05/11	1	46.10	0	0.00	46.50	1	15,083	0.01%
2021/05/10	1	50.00	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	49.95	0	0.00	50.00	1	15,094	0.01%
2021/05/06	1	49.05	4	49.11	48.60	-3	15,325	-0.02%
2021/05/05	1	48.70	1	49.20	49.45	0	15,640	0.00%
2021/05/04	2	48.38	1	48.70	48.60	1	15,717	0.01%
2021/05/03	4	53.15	0	0.00	52.40	4	15,715	0.03%
2021/04/29	1	55.10	2	54.90	54.90	-1	15,787	-0.01%
2021/04/28	1	54.30	0	0.00	54.40	1	15,954	0.01%
2021/04/27	2	55.70	2	57.00	55.20	0	16,104	0.00%
2021/04/26	10	57.76	7	57.94	57.60	3	16,107	0.02%
2021/04/23	0	0.00	1	56.70	56.80	-1	16,313	-0.01%
2021/04/22	1	55.80	0	0.00	54.50	1	17,306	0.01%
2021/04/20	0	0.00	7	55.63	55.60	-7	18,986	-0.04%
2021/04/16	0	0.00	3	54.87	54.50	-3	19,226	-0.02%
2021/04/15	0	0.00	5	53.10	53.30	-5	19,540	-0.03%
2021/04/14	4	52.05	2	51.00	52.10	2	20,165	0.01%
2021/04/13	4	53.98	7	53.40	53.30	-3	20,424	-0.01%
2021/04/09	0	0.00	2	56.15	55.60	-2	20,790	-0.01%
2021/04/08	8	56.20	13	55.68	56.30	-5	20,714	-0.02%
2021/04/07	4	55.20	0	0.00	55.20	4	20,671	0.02%
2021/04/06	4	55.08	0	0.00	55.00	4	20,774	0.02%
2021/04/01	18	56.36	5	56.38	55.10	13	20,871	0.06%
2021/03/31	1	55.70	0	0.00	56.20	1	20,914	0.00%
2021/03/29	5	54.74	9	54.96	54.70	-4	21,165	-0.02%
2021/03/26	1	54.60	0	0.00	55.00	1	21,781	0.00%
2021/03/25	1	55.00	0	0.00	54.90	1	22,481	0.00%
2021/03/24	2	55.15	1	55.20	55.80	1	23,017	0.00%
2021/03/23	4	55.55	2.1	55.67	55.20	1.9	24,177	0.01%
2021/03/22	0	0.00	3	54.47	54.50	-3	25,564	-0.01%
2021/03/19	0	0.00	2	55.10	54.90	-2	26,379	-0.01%
2021/03/18	0	0.00	1	55.30	55.40	-1	26,682	0.00%
2021/03/17	7	55.06	0	0.00	55.20	7	26,843	0.03%
2021/03/16	2	56.30	1	55.90	56.00	1	26,959	0.00%
2021/03/15	1	56.90	1	56.70	56.60	0	27,473	0.00%
2021/03/11	2	55.95	4	56.88	57.20	-2	28,314	-0.01%
2021/03/10	5	56.50	5.3	57.09	55.80	-0.3	28,369	0.00%
2021/03/09	17.3	57.94	7	58.30	56.10	10.3	28,478	0.04%
2021/03/08	34	58.68	35	58.95	58.50	-1	28,130	0.00%
2021/03/05	18	55.68	18	56.51	57.40	0	27,418	0.00%
2021/03/04	2	56.30	14	57.24	55.20	-12	27,432	-0.04%
2021/03/03	14	56.52	1	55.40	56.00	13	27,244	0.05%
2021/03/02	30	56.57	45	56.76	56.90	-15	27,361	-0.05%
2021/02/26	6	54.25	3	54.30	54.20	3	27,598	0.01%
2021/02/25	11	56.96	11	57.33	55.90	0	28,817	0.00%
2021/02/24	0	0.00	7	55.96	56.20	-7	28,672	-0.02%
2021/02/23	1	54.40	4	54.20	54.60	-3	28,567	-0.01%
2021/02/22	1	55.10	0	0.00	55.30	1	29,133	0.00%
2021/02/19	12	55.70	24	56.43	55.20	-12	29,472	-0.04%
2021/02/18	8	54.76	2	54.65	54.70	6	29,370	0.02%
2021/02/17	12	56.04	2	56.30	55.10	10	29,266	0.03%
2021/02/05	3	52.57	1	52.40	52.40	2	29,022	0.01%
2021/02/04	0	0.00	3	52.47	52.60	-3	29,098	-0.01%
2021/02/03	10	52.32	6	51.90	51.80	4	29,153	0.01%
2021/02/02	3	51.90	0	0.00	52.30	3	29,241	0.01%
2021/02/01	2	50.75	1	51.60	51.70	1	29,392	0.00%
2021/01/29	2	54.45	7	53.40	52.10	-5	29,399	-0.02%
2021/01/28	2	54.90	5	54.14	54.00	-3	29,365	-0.01%
2021/01/27	2	54.50	5	54.64	54.30	-3	29,304	-0.01%
2021/01/26	2	52.70	1	53.20	52.60	1	29,082	0.00%
2021/01/25	6	51.95	0	0.00	52.10	6	29,081	0.02%
2021/01/22	2	52.90	0	0.00	53.30	2	29,043	0.01%
2021/01/21	4	52.30	7	52.09	51.90	-3	29,111	-0.01%
2021/01/20	12	52.78	10	52.29	51.80	2	29,221	0.01%
2021/01/19	5	55.22	6	55.43	54.90	-1	29,169	0.00%
2021/01/18	16	57.38	7	57.77	56.00	9	29,279	0.03%
2021/01/15	33	58.67	20	58.32	57.20	13	28,862	0.05%
2021/01/14	16	57.28	30	58.32	58.60	-14	28,001	-0.05%
2021/01/13	8	54.43	12.5	54.47	55.80	-4.5	27,286	-0.02%
2021/01/12	6	51.58	8	52.13	51.90	-2	27,793	-0.01%
2021/01/11	8	51.16	19	51.37	51.30	-11	29,346	-0.04%
2021/01/08	2	53.75	5	55.70	52.80	-3	29,446	-0.01%
2021/01/07	13	55.46	42	55.61	54.80	-29	29,322	-0.10%
2021/01/06	15	54.16	3.3	53.84	54.40	11.8	28,939	0.04%
2021/01/05	2	51.70	16.3	52.61	52.90	-14.3	28,551	-0.05%
2021/01/04	21	51.90	1.1	52.45	51.90	19.9	28,438	0.07%
2020/12/31	1	50.40	0.1	50.80	50.50	0.9	28,400	0.00%
2020/12/30	21	50.65	21	51.18	50.90	0	28,752	0.00%
2020/12/29	1	50.30	0	0.00	50.30	1	28,854	0.00%
2020/12/28	10	50.37	1	51.10	50.60	9	28,837	0.03%
2020/12/25	0	0.00	1	50.90	50.90	-1	28,916	0.00%
2020/12/24	4	51.78	3	51.83	51.80	1	29,015	0.00%
2020/12/23	5	51.88	3	52.43	51.70	2	29,190	0.01%
2020/12/22	18	54.33	10	53.41	51.50	8	29,768	0.03%
2020/12/21	13	57.35	10	57.26	56.70	3	29,556	0.01%
2020/12/18	3	56.67	16	56.14	56.20	-13	29,020	-0.04%
2020/12/17	44	56.08	30	56.43	55.30	14	28,672	0.05%
2020/12/16	12	55.38	35	55.30	56.30	-23	27,633	-0.08%
2020/12/15	93	53.51	105	52.75	51.70	-12	26,277	-0.05%	大賣/
2020/12/14	7	52.67	8	52.29	52.30	-1	25,856	0.00%
2020/12/11	22	51.09	21	50.43	51.30	1	25,771	0.00%
2020/12/10	1	51.70	0	0.00	50.30	1	25,930	0.00%
2020/12/09	18	52.84	9	53.26	52.00	9	25,920	0.03%
2020/12/08	8	52.35	27	52.22	52.20	-19	25,644	-0.07%
2020/12/07	8	50.78	3	50.00	50.10	5	25,214	0.02%
2020/12/04	2	50.25	1	49.65	49.50	1	25,529	0.00%
2020/12/03	12	49.79	0	0.00	50.80	12	25,769	0.05%
2020/12/02	5	50.58	11	49.90	49.75	-6	26,120	-0.02%
2020/12/01	0	0.00	1	50.50	50.50	-1	26,385	0.00%
2020/11/30	2	51.95	4	52.73	51.60	-2	26,717	-0.01%
2020/11/27	17	51.43	3	51.63	51.80	14	27,004	0.05%
2020/11/26	10	51.41	79.1	50.90	50.50	-69.1	27,466	-0.25%
2020/11/25	30.1	52.19	16	50.69	50.20	14.1	27,248	0.05%
2020/11/24	6	51.07	21	51.49	51.30	-15	27,467	-0.05%
2020/11/23	7	48.63	14	48.90	48.50	-7	27,037	-0.03%
2020/11/20	1	48.20	2	48.05	47.95	-1	27,737	0.00%
2020/11/19	26	48.33	24	48.29	47.60	2	28,676	0.01%
2020/11/18	16	47.28	5	46.97	47.45	11	30,627	0.04%
2020/11/17	3	45.45	6	45.58	45.45	-3	31,153	-0.01%
2020/11/16	1	44.05	1	44.45	44.35	0	32,848	0.00%
2020/11/12	11	44.35	3	44.12	44.45	8	35,252	0.02%
2020/11/11	2	43.78	1	44.15	43.65	1	36,177	0.00%
2020/11/09	2	44.18	2	44.75	44.90	0	41,214	0.00%
2020/11/05	0	0.00	12	44.73	44.40	-12	43,410	-0.03%
2020/11/04	0	0.00	8	45.37	45.15	-8	44,703	-0.02%
2020/11/03	10	44.26	10	44.84	44.85	0	45,064	0.00%
2020/11/02	3	43.60	3	43.33	43.20	0	45,504	0.00%
2020/10/30	2	44.38	2	44.25	43.95	0	46,417	0.00%
2020/10/29	16	44.76	5	43.60	44.95	11	46,758	0.02%
2020/10/28	14	44.71	23	44.84	44.55	-9	46,990	-0.02%
2020/10/27	3	46.42	16	45.44	45.80	-13	47,118	-0.03%
2020/10/26	20	46.49	47	46.22	46.10	-27	47,493	-0.06%
2020/10/23	1	47.50	0	0.00	47.60	1	48,034	0.00%
2020/10/22	15	48.65	11.8	48.27	48.05	3.3	48,619	0.01%
2020/10/21	31	50.02	13	49.00	48.95	18	49,101	0.04%
2020/10/20	133	50.37	129	50.48	51.20	4	49,549	0.01%	大買/大賣/
2020/10/19	14	49.98	13	50.42	50.90	1	49,388	0.00%
2020/10/16	24	46.84	2	46.85	46.35	22	48,913	0.04%
2020/10/15	16	46.42	4	46.04	45.95	12	49,896	0.02%
2020/10/14	18	46.44	10	47.23	47.35	8	51,513	0.02%
2020/10/13	0	0.00	35	45.50	45.40	-35	53,410	-0.07%
2020/10/12	0	0.00	1	45.50	45.40	-1	54,813	0.00%
2020/10/08	2	46.48	5	46.35	46.20	-3	56,601	-0.01%
2020/10/07	2	47.00	1	45.85	45.85	1	57,105	0.00%
2020/10/06	41	46.28	1	46.25	46.55	40	58,423	0.07%
2020/10/05	0	0.00	5	45.20	45.35	-5	58,930	-0.01%
2020/09/30	12	44.18	2	44.48	44.60	10	59,080	0.02%
2020/09/29	16	45.26	5	45.28	45.35	11	59,132	0.02%
2020/09/28	3	44.72	3	44.75	44.50	0	59,409	0.00%
2020/09/25	44	46.81	36	44.30	43.95	8	60,014	0.01%
2020/09/24	23	46.74	28	47.05	47.00	-5	60,188	-0.01%
2020/09/23	31	46.85	39	46.63	46.30	-8	59,961	-0.01%
2020/09/22	1	47.85	0	0.00	47.30	1	60,325	0.00%
2020/09/18	16	48.71	16	49.13	49.40	0	61,286	0.00%
2020/09/17	13	48.60	1	48.50	48.50	12	61,454	0.02%
2020/09/16	6	49.62	13	49.33	49.25	-7	61,484	-0.01%
2020/09/15	28	50.18	12	49.62	49.15	16	61,668	0.03%
2020/09/14	0	0.00	1	50.20	49.60	-1	61,621	0.00%
2020/09/11	5	49.01	5	49.04	48.85	0	62,002	0.00%
2020/09/10	10	50.43	6	49.70	49.70	4	63,001	0.01%
2020/09/09	6	50.58	6	51.03	50.70	0	63,631	0.00%
2020/09/08	42	50.78	44	51.58	50.60	-2	63,687	0.00%
2020/09/07	11	53.78	11	51.96	51.80	0	63,840	0.00%
2020/09/04	10	53.36	30	53.89	54.80	-20	63,910	-0.03%
2020/09/03	51	54.39	16	54.70	53.90	35	64,048	0.05%
2020/09/02	28	53.17	13	53.75	53.80	15	64,353	0.02%
2020/09/01	16	52.81	10	52.70	53.10	6	64,129	0.01%
2020/08/31	7	52.79	6	51.92	51.40	1	63,696	0.00%
2020/08/28	28	52.69	8	52.54	51.80	20	63,696	0.03%
2020/08/27	15	54.70	23	55.01	55.10	-8	63,450	-0.01%
2020/08/26	36	54.63	32	54.44	53.90	4	63,286	0.01%
2020/08/25	25	54.52	16	54.30	54.00	9	62,944	0.01%
2020/08/24	202	58.01	158	57.65	55.20	44	62,792	0.07%	大買/大賣/
2020/08/21	7	55.59	6	57.17	57.40	1	61,011	0.00%
2020/08/20	202	54.43	249	54.23	52.20	-47	62,227	-0.08%	大買/大賣/
2020/08/19	39	57.38	22	56.28	56.60	17	61,656	0.03%
2020/08/18	99	54.27	113	54.58	56.20	-14	61,108	-0.02%	大賣/
2020/08/17	9	53.68	15	53.41	53.10	-6	60,793	-0.01%
2020/08/14	124	52.19	98	52.51	53.10	26	60,487	0.04%	大買/
2020/08/13	176	50.16	169	50.22	52.20	7	58,936	0.01%	大買/大賣/
2020/08/12	40	46.30	50	46.74	48.20	-10	56,215	-0.02%
2020/08/11	28	44.14	29	43.69	43.85	-1	55,202	0.00%
2020/08/10	35	44.55	29	44.22	43.60	6	55,347	0.01%
2020/08/07	13	42.33	15	42.22	42.10	-2	54,708	0.00%
2020/08/06	10	41.85	21	41.73	41.40	-11	55,555	-0.02%
2020/08/05	12	41.72	18	42.61	42.70	-6	55,729	-0.01%
2020/08/04	5	40.61	0	0.00	40.35	5	55,561	0.01%
2020/08/03	10	40.75	10	40.80	41.20	0	55,548	0.00%
2020/07/31	5	40.39	7	40.20	40.30	-2	55,641	0.00%
2020/07/30	2	41.20	5	40.59	40.80	-3	56,159	-0.01%
2020/07/29	33	41.22	27	41.13	40.55	6	56,588	0.01%
2020/07/28	8	42.18	2	42.90	42.50	6	56,594	0.01%
2020/07/27	10	42.75	16	42.85	42.15	-6	56,788	-0.01%
2020/07/24	44	42.76	43	42.48	41.55	1	56,984	0.00%
2020/07/23	65	43.20	62	43.43	43.75	3	57,673	0.01%
2020/07/22	89	42.98	92	43.01	42.30	-3	58,198	-0.01%
2020/07/21	34	42.16	23	41.99	41.80	11	57,408	0.02%
2020/07/20	22	39.58	30	39.88	41.90	-8	57,098	-0.01%
2020/07/17	28	39.11	42	39.61	38.10	-14	56,222	-0.02%
2020/07/16	19	37.81	22	37.91	38.80	-3	54,977	-0.01%
2020/07/15	31	36.91	69	37.12	36.55	-38	54,307	-0.07%
2020/07/14	12	35.79	34.2	35.81	35.65	-22.2	54,106	-0.04%
2020/07/13	97.2	36.22	103	35.97	36.50	-5.8	54,451	-0.01%	大賣/
2020/07/10	46	33.99	42	33.01	33.90	4	54,216	0.01%
2020/07/09	0	0.00	1	34.20	33.65	-1	54,678	0.00%
2020/07/08	3	34.07	30	33.90	34.20	-27	55,282	-0.05%
2020/07/07	12	34.96	24	33.86	33.70	-12	55,943	-0.02%
2020/07/06	102	35.64	108	35.53	35.15	-6	56,323	-0.01%	大買/大賣/
2020/07/03	85	34.62	62	34.45	34.50	23	56,313	0.04%
2020/07/02	15	33.33	5	33.22	33.20	10	55,775	0.02%
2020/07/01	30	34.10	25	33.74	33.40	5	56,138	0.01%
2020/06/30	19	33.76	24	33.76	33.60	-5	57,055	-0.01%
2020/06/29	0	0.00	6	32.17	32.10	-6	57,793	-0.01%
2020/06/24	4	31.84	19	31.89	32.00	-15	59,076	-0.03%
2020/06/23	46	31.58	10	31.75	31.65	36	60,318	0.06%
2020/06/22	19	32.51	13	32.69	32.05	6	60,822	0.01%
2020/06/19	3	33.23	31	33.33	33.30	-28	61,315	-0.05%
2020/06/18	30	33.20	21	33.19	33.15	9	61,646	0.01%
2020/06/17	25	33.93	5	33.46	33.20	20	61,513	0.03%
2020/06/16	0	0.00	5	33.80	34.25	-5	61,513	-0.01%
2020/06/15	3	31.72	6	31.42	31.15	-3	61,691	0.00%
2020/06/12	10	32.63	2	32.60	32.45	8	63,144	0.01%
2020/06/11	10	33.17	13	33.65	33.75	-3	64,561	0.00%
2020/06/10	25	33.17	15	33.16	33.10	10	65,914	0.02%
2020/06/09	105	34.97	95	34.75	33.90	10	67,752	0.01%	大買/
2020/06/08	6	34.50	5	34.09	33.95	1	68,454	0.00%
2020/06/05	51	35.37	63	35.19	35.00	-12	70,044	-0.02%
2020/06/04	16	35.54	15	35.33	35.00	1	71,378	0.00%
2020/06/03	24	35.23	2	34.90	35.25	22	72,543	0.03%
2020/06/02	51	37.64	56	36.33	36.10	-5	73,155	-0.01%
2020/06/01	48	37.43	50	37.74	37.80	-2	73,512	0.00%
2020/05/29	38	36.93	20	36.60	37.25	18	74,101	0.02%
2020/05/28	24	37.14	35	37.17	37.00	-11	74,253	-0.01%
2020/05/27	103	37.61	113	37.53	36.90	-10	73,667	-0.01%	大買/大賣/
2020/05/26	18	36.13	68	36.33	36.45	-50	71,644	-0.07%
2020/05/25	17	32.46	17	33.08	33.15	0	70,485	0.00%
2020/05/22	20	33.74	21	34.06	33.35	-1	69,924	0.00%
2020/05/21	101	33.44	88	33.68	33.65	13	69,183	0.02%	大買/
2020/05/20	19	33.25	15	32.85	32.70	4	68,662	0.01%
2020/05/19	46	32.81	59	33.18	33.50	-13	68,360	-0.02%
2020/05/18	215	33.14	199	32.93	32.30	16	67,883	0.02%	大買/大賣/
2020/05/15	42	33.40	53	33.43	34.10	-11	67,270	-0.02%
2020/05/14	30	33.48	14	33.62	32.55	16	66,571	0.02%
2020/05/13	68	34.13	23	34.00	33.60	45	66,131	0.07%
2020/05/12	10	33.63	37	34.10	34.50	-27	65,016	-0.04%
2020/05/11	54	33.81	38	33.67	33.25	16	64,952	0.02%
2020/05/08	10	33.19	12	33.20	33.20	-2	64,286	0.00%
2020/05/07	25	33.12	3	33.30	33.50	22	64,040	0.03%
2020/05/06	13	32.90	0	0.00	32.15	13	63,725	0.02%
2020/05/05	15	34.06	16	34.23	33.00	-1	63,131	0.00%
2020/05/04	110	32.59	102	32.87	34.05	8	62,617	0.01%	大買/大賣/
2020/04/30	8	32.91	8	32.86	33.05	0	62,094	0.00%
2020/04/29	104	32.08	105	31.90	32.10	-1	61,518	0.00%	大買/大賣/
2020/04/28	266	32.15	289	31.89	31.25	-23	60,935	-0.04%	大買/大賣/
2020/04/27	26	29.37	31	30.65	31.50	-5	59,408	-0.01%
2020/04/24	10	28.61	10	28.60	28.65	0	58,034	0.00%
2020/04/23	19	28.12	26	28.43	28.50	-7	57,913	-0.01%
2020/04/22	26	27.80	27	28.06	28.35	-1	57,177	0.00%
2020/04/21	23	27.66	37	27.19	27.05	-14	56,362	-0.02%
2020/04/20	63	27.77	72	27.96	27.70	-9	55,798	-0.02%
2020/04/17	147	28.42	139	28.34	27.80	8	55,711	0.01%	大買/大賣/
2020/04/16	40	27.34	61	27.94	28.60	-21	54,579	-0.04%
2020/04/15	207	28.33	161	28.33	27.80	46	54,265	0.08%	大買/大賣/
2020/04/14	71	28.11	61	28.44	28.75	10	53,103	0.02%
2020/04/13	26	26.38	27	26.77	26.80	-1	52,502	0.00%
2020/04/10	14	26.24	23	26.48	26.40	-9	52,164	-0.02%
2020/04/09	34	26.68	33	26.49	25.35	1	51,436	0.00%
2020/04/08	32	27.46	12	26.90	26.50	20	50,729	0.04%
2020/04/07	10	28.63	38	28.47	28.35	-28	49,950	-0.06%
2020/04/06	34	26.19	26	26.31	26.90	8	50,020	0.02%
2020/04/01	180	24.66	174	24.63	25.15	6	49,877	0.01%	大買/大賣/
2020/03/31	116	24.21	154	24.56	24.25	-38	48,514	-0.08%	大買/大賣/
2020/03/30	153	22.99	115	23.20	23.60	38	46,687	0.08%	大買/大賣/
2020/03/27	111	22.35	114.7	22.32	23.10	-3.7	45,112	-0.01%	大買/大賣/
2020/03/26	105	20.56	128	20.60	21.00	-23	43,532	-0.05%	大買/大賣/
2020/03/25	223	19.81	251	20.00	20.20	-28	42,629	-0.07%	大買/大賣/
2020/03/24	80	18.57	61	18.68	18.85	19	41,664	0.05%
2020/03/23	34	17.35	75	17.34	17.75	-41	41,110	-0.10%
2020/03/20	201	18.12	258	18.18	18.00	-57	40,715	-0.14%	大買/大賣/
2020/03/19	155	18.01	118	18.23	17.20	37	39,451	0.09%	大買/大賣/
2020/03/18	262	19.85	251	19.91	19.10	11	38,401	0.03%	大買/大賣/
2020/03/17	283	20.60	279	20.73	20.05	4	36,538	0.01%	大買/大賣/
2020/03/16	313	21.12	270	21.27	19.80	43	34,930	0.12%	大買/大賣/
2020/03/13	147	19.84	149	20.25	21.85	-2	33,077	-0.01%	大買/大賣/
2020/03/12	108	20.83	75	20.87	19.90	33	30,903	0.11%	大買/
2020/03/11	83	21.68	53	21.86	22.10	30	29,944	0.10%
2020/03/10	20	19.79	22	20.03	20.50	-2	27,942	-0.01%
2020/03/09	12	19.52	4	19.83	18.65	8	26,321	0.03%
2020/03/06	22	20.22	44	19.60	20.10	-22	24,818	-0.09%
2020/03/05	20	18.20	54	18.23	18.50	-34	23,647	-0.14%
2020/03/04	41	16.96	13	17.59	17.75	28	22,811	0.12%
2020/03/03	1	17.05	18	16.98	17.05	-17	21,797	-0.08%
2020/03/02	0	0.00	5	15.50	15.50	-5	21,006	-0.02%
2020/02/27	5	15.10	3	15.33	14.80	2	21,197	0.01%
2020/02/26	14	15.63	7.4	15.52	15.45	6.6	21,767	0.03%
2020/02/21	3	16.03	0	0.00	16.10	3	23,798	0.01%
2020/02/19	1	15.75	0	0.00	15.70	1	24,387	0.00%
2020/02/18	1	15.75	13	15.65	15.70	-12	24,726	-0.05%
2020/02/17	1.4	15.59	0	0.00	15.55	1.4	24,570	0.01%
2020/02/14	1	15.60	6	15.71	15.75	-5	24,439	-0.02%
2020/02/13	2	15.58	1	15.50	15.25	1	24,131	0.00%
2020/02/12	10	15.00	6	15.50	15.50	4	23,954	0.02%
2020/02/10	3	13.60	1	14.40	14.40	2	23,187	0.01%
2020/02/06	2	14.85	0	0.00	14.95	2	22,816	0.01%
2020/02/05	1	14.30	0	0.00	14.40	1	22,607	0.00%
2020/02/04	5	14.90	5	14.90	15.00	0	22,350	0.00%
2020/02/03	0	0.00	2	14.15	14.35	-2	23,078	-0.01%
2020/01/31	16	15.54	10	15.85	15.30	6	22,970	0.03%
2020/01/30	2	16.60	50	16.41	16.20	-48	22,697	-0.21%
2020/01/20	21	18.14	0	0.00	18.00	21	22,672	0.09%
2020/01/17	1	17.50	1	17.95	18.00	0	22,658	0.00%
2020/01/16	4	17.70	0	0.00	17.70	4	22,405	0.02%
2020/01/15	2	18.25	7	18.27	18.10	-5	22,242	-0.02%
2020/01/14	3	18.18	5	18.33	18.40	-2	22,156	-0.01%
2020/01/13	15	18.02	6	17.89	17.85	9	21,854	0.04%
2020/01/10	4	18.01	1	17.65	17.80	3	21,099	0.01%
2020/01/09	3	18.23	1	18.20	18.30	2	20,514	0.01%
2020/01/08	1	16.60	1	17.00	17.15	0	19,878	0.00%
2020/01/07	13	16.95	0	0.00	17.05	13	19,780	0.07%
2020/01/06	0	0.00	15	17.07	17.40	-15	19,344	-0.08%
2020/01/03	0	0.00	6	16.82	16.85	-6	18,782	-0.03%
2019/12/30	3	16.83	0	0.00	16.80	3	18,122	0.02%
2019/12/27	0	0.00	20	16.70	16.75	-20	17,507	-0.11%
2019/12/24	5	15.30	5	15.45	15.60	0	17,015	0.00%
2019/12/23	0	0.00	5	15.60	15.30	-5	17,047	-0.03%
2019/12/20	10	15.70	10	15.75	15.75	0	17,021	0.00%
2019/12/18	5	16.00	5	15.75	15.75	0	17,159	0.00%
2019/12/17	5	16.25	0	0.00	16.25	5	17,121	0.03%
2019/12/16	5	16.30	0	0.00	16.25	5	17,244	0.03%
2019/12/13	16	16.30	16	16.06	15.95	0	17,293	0.00%
2019/12/12	5	16.40	11	16.74	16.30	-6	17,347	-0.03%
2019/12/11	1	16.75	15	16.70	16.50	-14	17,921	-0.08%
2019/12/09	0	0.00	10	16.43	16.30	-10	18,240	-0.05%
2019/12/06	0	0.00	26	16.30	16.35	-26	18,132	-0.14%
2019/12/03	0	0.00	16	15.51	15.70	-16	18,789	-0.09%
2019/12/02	5	15.45	0	0.00	15.50	5	19,620	0.03%
2019/11/29	2	15.55	2.4	15.54	15.50	-0.4	19,782	0.00%
2019/11/28	27	15.73	5	15.65	15.60	22	20,209	0.11%
2019/11/27	22	16.00	11	16.17	16.10	11	20,992	0.05%
2019/11/26	15	16.17	5	16.15	16.15	10	21,042	0.05%
2019/11/25	23	16.48	0	0.00	16.25	23	20,617	0.11%
2019/11/22	30.4	16.88	49	16.45	16.15	-18.6	19,834	-0.09%
2019/11/21	0	0.00	12	16.35	16.55	-12	18,704	-0.06%
2019/11/20	13	15.68	13	15.73	15.70	0	17,910	0.00%
2019/11/19	0	0.00	20	15.49	15.40	-20	17,547	-0.11%
2019/11/18	13	15.15	25	15.18	15.15	-12	16,976	-0.07%
2019/11/15	0	0.00	14	15.23	14.90	-14	16,709	-0.08%
2019/11/14	6	14.00	0	0.00	14.00	6	16,338	0.04%
2019/11/13	8	14.03	6	14.15	14.00	2	16,424	0.01%
2019/11/12	6	14.03	0	0.00	14.05	6	16,615	0.04%
2019/11/11	8	13.80	2	13.85	13.60	6	16,621	0.04%
2019/11/07	10	14.05	9	14.11	14.15	1	16,592	0.01%
2019/11/06	3	14.55	2.1	14.48	14.45	0.9	16,521	0.01%
2019/11/05	2	14.68	0	0.00	14.70	2	16,498	0.01%
2019/11/01	8	15.21	0	0.00	14.90	8	16,438	0.05%
2019/10/31	28	15.54	5	15.70	15.35	23	16,321	0.14%
2019/10/30	1	14.40	31	14.84	15.00	-30	15,333	-0.20%
2019/10/25	2	14.65	2	14.75	14.80	0	15,513	0.00%
2019/10/23	5	14.67	22	14.70	14.70	-17	15,859	-0.11%
2019/10/21	5	14.85	0	0.00	14.75	5	15,823	0.03%
2019/10/18	0	0.00	1	14.55	14.55	-1	15,857	-0.01%
2019/10/17	0	0.00	5	14.55	14.55	-5	15,948	-0.03%
2019/10/16	1	14.35	2	14.65	14.40	-1	16,089	-0.01%
2019/10/15	30	14.57	6	14.60	14.70	24	16,377	0.15%
2019/10/14	2	14.30	6	13.87	14.25	-4	16,316	-0.02%
2019/10/09	7	13.67	0	0.00	13.60	7	16,563	0.04%
2019/10/08	1	13.95	1	13.85	13.75	0	16,613	0.00%
2019/10/07	0	0.00	2	14.05	13.90	-2	16,657	-0.01%
2019/10/04	5	14.02	4	14.13	13.90	1	16,669	0.01%
2019/10/03	3	14.25	0	0.00	14.10	3	16,608	0.02%
2019/10/02	1	14.15	0	0.00	14.15	1	16,566	0.01%
2019/10/01	0	0.00	20	14.18	14.20	-20	16,643	-0.12%
2019/09/27	13	14.00	10	13.75	13.80	3	16,560	0.02%
2019/09/26	3	14.45	0	0.00	14.20	3	16,446	0.02%
2019/09/25	27	14.39	18	14.42	14.35	9	16,418	0.05%
2019/09/24	3	14.65	1	14.75	14.55	2	16,485	0.01%
2019/09/23	0	0.00	5	14.70	14.80	-5	16,398	-0.03%
2019/09/20	2	14.65	10	14.68	14.70	-8	16,339	-0.05%
2019/09/19	12	14.68	3	14.78	14.50	9	16,310	0.06%
2019/09/18	0	0.00	25	14.94	14.85	-25	16,202	-0.15%
2019/09/17	20	14.96	0	0.00	15.00	20	16,088	0.12%
2019/09/16	33	15.16	10	15.15	15.10	23	15,838	0.15%
2019/09/12	1	15.05	17	15.13	15.05	-16	15,112	-0.11%
2019/09/11	9	14.81	24	15.01	15.20	-15	14,883	-0.10%
2019/09/10	10	14.50	10	14.65	14.55	0	14,308	0.00%
2019/09/09	2	14.50	0	0.00	14.55	2	14,145	0.01%
2019/09/06	32	14.55	17	14.46	14.55	15	13,956	0.11%
2019/09/05	48	14.90	63	14.83	14.75	-15	13,659	-0.11%
2019/09/04	28	14.97	26	14.88	15.10	2	13,004	0.02%
2019/09/03	16	14.50	11	14.40	14.45	5	12,321	0.04%
2019/09/02	23	14.40	17	14.58	14.80	6	11,884	0.05%
2019/08/30	12	13.99	77	14.34	14.45	-65	11,134	-0.58%
2019/08/29	5	13.10	14	13.36	13.45	-9	10,088	-0.09%
2019/08/27	3	12.85	2	12.90	12.85	1	9,632	0.01%
2019/08/26	1	12.85	0	0.00	12.75	1	9,601	0.01%
2019/08/23	7	13.21	7	13.18	13.15	0	9,533	0.00%
2019/08/22	67	13.49	14	13.35	13.50	53	9,474	0.56%
2019/08/21	2	12.70	1	13.20	13.15	1	9,142	0.01%
2019/08/19	0	0.00	4	12.99	12.80	-4	9,010	-0.04%
2019/08/15	1	12.80	2	12.50	12.90	-1	8,846	-0.01%
2019/08/14	0	0.00	2	12.60	12.35	-2	8,724	-0.02%
2019/08/13	2	12.20	0	0.00	12.15	2	8,759	0.02%
2019/08/07	0	0.00	2	12.15	12.10	-2	8,873	-0.02%
2019/08/05	2	12.10	0	0.00	11.95	2	8,779	0.02%
2019/08/01	1	13.15	0	0.00	13.05	1	8,634	0.01%
2019/07/31	5	13.16	2	13.30	13.45	3	8,513	0.04%
2019/07/30	9	13.52	60	13.93	13.40	-51	8,395	-0.61%
2019/07/29	42	14.10	0	0.00	13.85	42	8,132	0.52%
2019/07/26	0	0.00	7	13.46	13.50	-7	7,639	-0.09%
2019/07/25	8	13.58	22	13.69	13.40	-14	7,599	-0.18%
2019/07/24	2	12.90	50	13.02	12.95	-48	7,238	-0.66%
2019/07/23	5	13.33	0	0.00	13.25	5	7,257	0.07%
2019/07/22	10	13.55	2	13.50	13.60	8	7,202	0.11%
2019/07/19	0	0.00	1	13.25	13.05	-1	7,063	-0.01%
2019/07/18	4	13.28	0	0.00	13.05	4	7,084	0.06%
2019/07/17	0	0.00	1	12.75	13.30	-1	7,012	-0.01%
2019/07/16	30	12.85	6	12.64	12.90	24	6,618	0.36%
2019/07/15	2	12.65	100	12.67	12.65	-98	6,514	-1.50%
2019/07/12	0	0.00	1	12.15	12.15	-1	6,223	-0.02%
2019/07/10	1	12.05	5	12.15	12.05	-4	6,394	-0.06%
2019/07/09	5	11.80	0	0.00	11.90	5	6,474	0.08%
2019/07/08	10	11.93	0	0.00	11.90	10	6,669	0.15%
2019/07/05	5	12.10	0	0.00	12.05	5	6,889	0.07%
2019/07/02	15	12.00	0	0.00	12.05	15	8,493	0.18%
2019/07/01	7	11.99	8	11.95	11.95	-1	8,852	-0.01%
2019/06/27	2	11.80	0	0.00	11.75	2	8,918	0.02%
2019/06/26	8	11.53	0	0.00	11.50	8	8,869	0.09%
2019/06/21	0	0.00	1	11.85	11.85	-1	8,900	-0.01%
2019/06/20	1	11.85	0	0.00	11.95	1	8,946	0.01%
2019/06/19	0	0.00	22	11.95	11.85	-22	9,136	-0.24%
2019/06/13	2	11.70	1	11.75	11.75	1	9,785	0.01%
2019/06/12	0	0.00	11	11.62	11.65	-11	9,772	-0.11%
2019/06/11	7	11.72	0	0.00	11.90	7	9,632	0.07%
2019/05/24	5	10.75	5	10.80	10.75	0	10,045	0.00%
2019/05/17	1	12.00	0	0.00	11.90	1	10,694	0.01%
2019/05/15	30	11.60	0	0.00	12.15	30	11,275	0.27%
2019/05/10	6	11.85	0	0.00	11.75	6	11,519	0.05%
2019/05/09	1	12.10	0	0.00	12.10	1	11,449	0.01%
2019/05/06	2	12.40	20	12.63	12.40	-18	11,457	-0.16%
2019/04/30	10	12.40	0	0.00	12.50	10	11,828	0.08%
2019/04/29	24	12.70	20	12.65	12.50	4	11,953	0.03%
2019/04/26	26	13.14	0	0.00	13.15	26	11,857	0.22%
2019/04/25	0	0.00	10	13.40	13.40	-10	11,981	-0.08%
2019/04/24	6	13.23	0	0.00	13.25	6	12,252	0.05%
2019/04/23	0	0.00	3	13.85	13.50	-3	12,744	-0.02%
2019/04/22	4	13.85	3	13.85	13.75	1	12,720	0.01%
2019/04/19	21	13.63	5	13.50	13.65	16	12,811	0.12%
2019/04/18	17	13.74	0	0.00	13.55	17	13,033	0.13%
2019/04/17	1	13.90	15	14.10	13.95	-14	13,250	-0.11%
2019/04/15	5	14.05	0	0.00	14.00	5	14,559	0.03%
2019/04/12	12	14.23	4	14.35	13.90	8	14,618	0.05%
2019/04/11	34	14.51	15	14.15	14.15	19	14,573	0.13%
2019/04/10	12	14.73	0	0.00	14.60	12	14,472	0.08%
2019/04/09	28	15.40	24	15.35	14.80	4	14,352	0.03%
2019/04/08	3	14.50	45	14.57	15.30	-42	13,921	-0.30%
2019/04/03	5	13.80	26	14.04	13.95	-21	13,527	-0.16%
2019/03/28	20	13.06	0	0.00	13.05	20	13,781	0.15%
2019/03/26	10	13.60	5	13.55	13.55	5	13,781	0.04%
2019/03/25	2	13.73	5	13.80	13.75	-3	13,752	-0.02%
2019/03/22	0	0.00	20	14.28	14.10	-20	13,772	-0.15%
2019/03/21	7	14.33	19	14.22	14.15	-12	13,846	-0.09%
2019/03/20	15	14.33	20	14.37	14.30	-5	13,962	-0.04%
2019/03/18	18	13.91	0	0.00	13.85	18	14,141	0.13%
2019/03/15	5	13.77	0	0.00	13.75	5	15,426	0.03%
2019/03/14	5	13.45	5	13.50	13.45	0	15,854	0.00%
2019/03/12	10	13.65	0	0.00	13.50	10	16,897	0.06%
2019/03/11	5	13.55	0	0.00	13.60	5	17,158	0.03%
2019/03/07	22	13.90	3	13.75	13.70	19	17,504	0.11%
2019/03/05	3	14.05	0	0.00	14.00	3	17,887	0.02%
2019/02/27	0	0.00	2	13.80	13.80	-2	17,987	-0.01%
2019/02/26	2	14.15	0	0.00	14.00	2	18,108	0.01%
2019/02/21	3	14.30	5	13.98	14.00	-2	18,374	-0.01%
2019/02/20	4	14.53	3	14.35	14.20	1	18,544	0.01%
2019/02/19	63	14.58	8	14.50	14.40	55	18,906	0.29%
2019/02/18	22	14.35	10	14.20	14.10	12	19,488	0.06%
2019/02/15	15	14.40	1	14.10	14.10	14	19,524	0.07%
2019/02/14	14	14.28	9	14.18	14.10	5	19,259	0.03%
2019/02/13	2	13.70	13	14.10	13.65	-11	18,769	-0.06%
2019/02/12	2	13.90	4	13.68	13.90	-2	18,572	-0.01%
2019/01/29	0	0.00	2	13.15	13.25	-2	18,576	-0.01%
2019/01/22	18	13.49	39	13.38	13.10	-21	19,032	-0.11%
2019/01/18	0	0.00	3	13.75	13.90	-3	18,513	-0.02%
2019/01/17	13	13.89	10	14.10	13.75	3	18,514	0.02%
2019/01/16	27	13.91	21	13.66	13.90	6	18,396	0.03%
2019/01/15	28	13.90	4	13.83	13.65	24	18,118	0.13%
2019/01/14	0	0.00	0.1	13.40	13.45	-0.1	17,558	0.00%
2019/01/11	5	13.30	0	0.00	13.35	5	17,517	0.03%
2019/01/10	11	13.66	29	13.70	13.45	-18	17,403	-0.10%
2019/01/09	1	14.00	5	14.05	14.00	-4	17,156	-0.02%
2019/01/08	57	14.33	44	14.24	14.55	13	16,910	0.08%
2019/01/07	13	13.92	6	13.93	14.40	7	16,250	0.04%
2019/01/04	10	13.33	0	0.00	13.10	10	15,488	0.06%
2019/01/02	1	13.25	0	0.00	13.15	1	15,392	0.01%
2018/12/27	1	13.65	3	13.65	13.05	-2	15,497	-0.01%
2018/12/25	11	12.80	11	13.45	13.50	0	15,415	0.00%
2018/12/24	10	13.15	12	13.24	13.15	-2	15,171	-0.01%
2018/12/22	8	12.94	34	13.21	13.25	-26	15,044	-0.17%
2018/12/21	1	13.20	2	13.15	13.20	-1	14,973	-0.01%
2018/12/20	0	0.00	1	12.60	12.60	-1	14,911	-0.01%
2018/12/18	2	12.45	3	12.43	12.45	-1	14,981	-0.01%
2018/12/14	2	12.40	0	0.00	12.60	2	15,534	0.01%
2018/12/13	6	12.43	2	12.58	12.25	4	15,407	0.03%
2018/12/12	0	0.00	1	13.00	12.90	-1	15,294	-0.01%
2018/12/11	23	12.97	7	13.25	12.90	16	15,285	0.10%
2018/12/10	220	13.83	241	13.75	13.60	-21	15,357	-0.14%	大買/大賣/
2018/12/07	6	12.94	2	13.08	13.75	4	14,342	0.03%
2018/12/06	198	13.41	180	13.47	12.50	18	14,332	0.13%	大買/大賣/
2018/12/05	0	0.00	18	12.80	13.75	-18	14,145	-0.13%
2018/12/04	24	13.23	1	13.15	13.20	23	14,467	0.16%
2018/12/03	13	13.01	1	12.95	12.85	12	14,798	0.08%
2018/11/30	10	12.30	0	0.00	12.30	10	15,372	0.07%
2018/11/29	0	0.00	1	12.40	12.10	-1	16,645	-0.01%
2018/11/26	1	12.45	1	12.80	12.55	0	16,484	0.00%
2018/11/23	2	12.50	3	12.65	12.40	-1	16,524	-0.01%
2018/11/22	5	12.53	8	12.50	12.30	-3	16,605	-0.02%
2018/11/21	0	0.00	3	12.90	13.10	-3	16,482	-0.02%
2018/11/20	3	13.00	0	0.00	12.95	3	16,511	0.02%
2018/11/19	5	13.40	3	13.35	13.15	2	16,536	0.01%
2018/11/16	6	12.90	5	13.02	13.00	1	16,487	0.01%
2018/11/15	45	12.27	41	12.13	12.50	4	16,133	0.02%
2018/11/14	0	0.00	1	11.20	11.85	-1	16,585	-0.01%
2018/11/02	0	0.00	2	10.60	10.30	-2	20,935	-0.01%
2018/10/31	5	10.10	1	10.20	10.20	4	20,560	0.02%
2018/10/30	0	0.00	1	9.55	9.86	-1	20,460	0.00%
2018/10/26	1	9.50	0	0.00	9.23	1	20,228	0.00%
2018/10/22	0	0.00	1	10.25	10.25	-1	19,977	-0.01%
2018/10/19	1	9.93	0	0.00	10.00	1	19,919	0.01%
2018/10/12	3	10.15	2	10.15	10.40	1	19,446	0.01%
2018/10/11	1	9.92	1	9.82	9.77	0	19,307	0.00%
2018/10/08	2	11.03	2	11.20	11.15	0	19,037	0.00%
2018/10/05	3	11.00	0	0.00	11.05	3	18,940	0.02%
2018/10/04	0	0.00	5	11.92	11.50	-5	18,673	-0.03%
2018/10/03	7	11.51	5	11.80	11.45	2	18,707	0.01%
2018/10/02	1	12.20	0	0.00	12.20	1	18,322	0.01%
2018/10/01	0	0.00	1	12.50	12.50	-1	18,207	-0.01%
2018/09/28	3	12.25	0	0.00	12.30	3	18,148	0.02%
2018/09/27	2	12.23	0	0.00	12.30	2	18,060	0.01%
2018/09/26	7	12.37	2	12.40	12.30	5	17,822	0.03%
2018/09/25	2	12.15	7	12.24	12.55	-5	17,762	-0.03%
2018/09/21	4	12.63	11	12.65	12.45	-7	17,549	-0.04%
2018/09/20	13	12.30	0	0.00	12.25	13	17,320	0.08%
2018/09/19	6	13.61	6	13.27	13.05	0	16,795	0.00%
2018/09/18	4	13.65	0	0.00	13.30	4	16,584	0.02%
2018/09/17	13	13.54	9	13.47	13.50	4	16,401	0.02%
2018/09/14	20	13.73	15.5	13.74	14.00	4.6	16,153	0.03%
2018/09/13	17	12.93	12	13.15	13.20	5	15,673	0.03%
2018/09/12	0	0.00	2	13.30	13.20	-2	15,263	-0.01%
2018/09/11	15	13.47	12	13.53	13.90	3	14,759	0.02%
2018/09/10	0.5	13.05	0	0.00	13.05	0.5	14,108	0.00%
2018/09/07	10	14.90	0	0.00	14.45	10	13,489	0.07%
2018/09/06	10	14.50	19	14.86	14.70	-9	12,912	-0.07%
2018/09/05	10	16.56	22	15.95	15.10	-12	12,083	-0.10%
2018/09/04	6	15.90	0	0.00	16.05	6	10,813	0.06%
2018/09/03	2	15.88	0	0.00	15.65	2	10,756	0.02%
2018/08/31	2	16.30	3	16.52	16.70	-1	10,728	-0.01%
2018/08/30	5	16.27	1	16.15	16.00	4	10,548	0.04%
2018/08/29	8	16.23	11	15.90	16.10	-3	10,415	-0.03%
2018/08/28	5	15.30	6	15.31	15.20	-1	10,336	-0.01%
2018/08/24	14	15.21	0	0.00	15.05	14	10,035	0.14%
2018/08/22	0	0.00	6	14.88	15.05	-6	9,524	-0.06%
2018/08/21	36	14.60	52	14.55	15.30	-16	9,321	-0.17%
2018/08/20	270	14.13	257	14.24	14.20	13	7,900	0.16%	大買/大賣/
2018/08/17	7	13.82	27	13.76	14.30	-20	6,493	-0.31%
2018/08/16	25	13.00	4	12.69	13.00	21	5,438	0.39%
2018/08/15	3	11.93	13	12.03	12.20	-10	4,606	-0.22%
2018/08/14	3	11.07	13	11.07	11.25	-10	3,657	-0.27%
2018/08/10	0	0.00	6	10.40	10.45	-6	3,020	-0.20%
2018/08/06	1	10.05	0	0.00	10.05	1	2,794	0.04%
2018/07/13	0	0.00	2	9.50	9.54	-2	2,858	-0.07%
2018/07/12	0	0.00	4	9.51	9.44	-4	2,863	-0.14%
2018/07/11	7	9.77	0	0.00	9.54	7	2,865	0.24%
2018/06/14	0	0.00	1	10.40	10.40	-1	2,573	-0.04%
2018/06/13	1	10.20	0	0.00	10.25	1	2,509	0.04%
2018/06/08	0	0.00	2	9.94	10.10	-2	2,261	-0.09%
2018/06/05	3	9.91	2	9.98	9.71	1	2,141	0.05%
2018/06/04	0	0.00	1	9.63	9.56	-1	1,934	-0.05%
2018/05/16	0	0.00	25	9.09	9.09	-25	1,946	-1.28%
2018/05/15	0	0.00	20	9.39	9.21	-20	1,960	-1.02%
2018/05/14	10	9.51	0	0.00	9.36	10	2,029	0.49%
2018/05/09	10	9.47	0	0.00	9.45	10	2,008	0.50%
2018/05/07	0	0.00	2	9.42	9.41	-2	1,984	-0.10%
2018/04/27	0	0.00	1	9.26	9.25	-1	2,030	-0.05%
2018/04/25	1	9.40	0	0.00	9.43	1	2,089	0.05%
2018/04/18	0	0.00	5	9.83	9.83	-5	2,257	-0.22%
2018/04/13	2	10.15	2	10.20	10.10	0	2,454	0.00%
2018/03/27	0	0.00	2	9.70	9.72	-2	2,932	-0.07%
2018/03/16	0	0.00	3	9.92	9.86	-3	3,785	-0.08%
2018/03/07	0	0.00	10	9.64	9.48	-10	4,227	-0.24%
2018/03/02	10	9.46	0	0.00	9.46	10	4,611	0.22%
2018/03/01	0	0.00	24	9.48	9.54	-24	4,663	-0.51%
2018/02/09	3	8.48	21	8.64	8.60	-18	4,999	-0.36%
2018/02/07	0	0.00	31	9.24	9.20	-31	5,073	-0.61%
2018/02/06	23	9.03	29	9.35	9.05	-6	5,226	-0.11%
2018/02/05	0	0.00	2	9.99	10.00	-2	5,214	-0.04%
2018/01/30	0	0.00	20	10.45	10.40	-20	5,591	-0.36%
2018/01/29	1	10.25	1	10.25	10.20	0	5,741	0.00%
2018/01/26	5	10.20	0	0.00	10.20	5	6,009	0.08%
2018/01/24	0	0.00	2	10.10	10.15	-2	6,628	-0.03%
2018/01/23	25	10.20	0	0.00	10.15	25	6,663	0.38%
2018/01/22	1	10.30	0	0.00	10.20	1	6,673	0.01%
2018/01/19	11	10.40	0	0.00	10.35	11	6,752	0.16%
2018/01/18	11	10.50	0	0.00	10.35	11	6,762	0.16%
2018/01/17	1	10.45	0	0.00	10.45	1	6,815	0.01%
2018/01/16	0	0.00	30	10.65	10.55	-30	6,963	-0.43%
2018/01/15	10.5	10.45	0	0.00	10.35	10.5	6,832	0.15%
2018/01/12	10	10.50	0	0.00	10.40	10	6,802	0.15%
2018/01/11	0.3	10.45	20	10.60	10.45	-19.7	6,785	-0.29%
2018/01/10	12	10.65	5	10.63	10.45	7	6,692	0.10%
2018/01/09	8	10.65	0	0.00	10.75	8	6,613	0.12%
2018/01/08	0	0.00	20	11.05	10.90	-20	6,553	-0.31%
2018/01/03	20	10.65	0	0.00	10.60	20	6,260	0.32%
2018/01/02	13	10.65	0	0.00	10.75	13	6,219	0.21%