金像電 (2368)-華南永昌-淡水券商分點個股進出

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
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－華南永昌-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	4	192.63	1	192.00	192.00	3	9,481	0.03%
2024/05/02	0	193.50	0	0.00	196.50	0	9,571	0.00%
2024/04/30	1	200.50	4	202.00	197.00	-3	9,607	-0.03%
2024/04/29	0.3	197.96	3	198.00	198.00	-2.7	9,648	-0.03%
2024/04/26	0.1	193.83	0.3	194.67	192.50	-0.2	9,791	0.00%
2024/04/25	1.3	187.73	1	189.00	187.00	0.3	9,799	0.00%
2024/04/24	1	196.50	5.5	194.59	196.50	-4.5	9,812	-0.05%
2024/04/22	16.3	188.61	0	0.00	182.00	16.3	9,666	0.17%
2024/04/19	28	195.21	12	195.67	196.00	16	9,531	0.17%
2024/04/18	2.2	204.02	4	206.13	205.00	-1.8	9,488	-0.02%
2024/04/17	3	201.17	0	0.00	201.50	3	9,472	0.03%
2024/04/16	18.1	204.73	0	0.00	201.50	18.1	9,455	0.19%
2024/04/15	31.3	216.00	5	215.50	212.50	26.3	9,443	0.28%
2024/04/12	0	230.00	0	0.00	229.50	0	9,313	0.00%
2024/04/10	3.3	236.62	1	232.00	230.50	2.3	9,333	0.02%
2024/04/09	2.3	238.61	1	237.00	237.00	1.3	9,352	0.01%
2024/04/08	2	248.00	2	249.25	242.50	0	9,345	0.00%
2024/04/02	2	240.74	2	242.00	234.00	0	9,240	0.00%
2024/04/01	0.1	245.50	0	0.00	245.00	0.1	9,145	0.00%
2024/03/28	0	0.00	2	248.00	244.50	-2	9,107	-0.02%
2024/03/27	5	249.90	22	252.05	251.00	-17	9,052	-0.19%
2024/03/26	0	243.00	1	248.00	242.00	-1	8,927	-0.01%
2024/03/25	2	251.75	7	252.29	247.50	-5	8,912	-0.06%
2024/03/22	9.1	247.77	22.6	243.55	247.50	-13.5	8,866	-0.15%
2024/03/21	11	234.50	28	234.70	233.50	-17	8,668	-0.20%
2024/03/19	14.6	228.72	2	239.50	229.50	12.6	8,751	0.14%
2024/03/18	0	238.50	0	0.00	238.00	0	8,684	0.00%
2024/03/15	0	232.00	18	232.22	232.50	-18	8,689	-0.21%
2024/03/14	22.4	222.66	5	226.50	220.50	17.4	8,659	0.20%
2024/03/13	21.7	237.24	0	0.00	229.00	21.7	8,739	0.25%
2024/03/12	24.2	241.16	15	244.00	242.50	9.2	8,651	0.11%
2024/03/11	20	250.13	10	253.50	248.00	10	8,593	0.12%
2024/03/08	1	253.45	6	253.92	249.50	-5	8,641	-0.06%
2024/03/07	21.1	259.38	17	268.79	252.50	4.1	8,595	0.05%
2024/03/06	0	0.00	15.5	271.72	274.50	-15.5	8,335	-0.19%
2024/03/05	0.2	265.00	0.2	262.50	265.50	0	8,341	0.00%
2024/03/01	1	263.00	5.2	262.12	261.50	-4.2	8,322	-0.05%
2024/02/27	5	251.00	0	0.00	252.50	5	8,255	0.06%
2024/02/26	5	258.00	1	259.00	261.50	4	8,170	0.05%
2024/02/23	5	263.39	10	263.80	262.00	-5	8,128	-0.06%
2024/02/22	11.2	257.43	5	270.00	255.50	6.2	8,003	0.08%
2024/02/21	0	260.50	0.3	261.00	259.50	-0.3	7,836	0.00%
2024/02/20	11.1	257.71	6	264.00	261.50	5.1	7,793	0.07%
2024/02/19	16.1	262.83	0	274.17	265.00	16.1	7,781	0.21%
2024/02/16	2	271.00	2.4	274.64	275.00	-0.4	7,674	0.00%
2024/02/15	0	273.00	7.4	273.00	273.00	-7.4	7,656	-0.10%
2024/02/05	12.4	245.80	2	247.26	248.50	10.4	7,528	0.14%
2024/02/02	0.3	239.00	13.5	244.62	241.00	-13.3	7,755	-0.17%
2024/02/01	2	230.50	0.3	229.50	231.50	1.7	7,649	0.02%
2024/01/31	8	232.38	2	230.30	229.00	6	7,741	0.08%
2024/01/30	8	235.69	38	235.38	234.00	-30	7,738	-0.39%
2024/01/29	0	0.00	1.1	223.82	224.50	-1.1	7,520	-0.01%
2024/01/25	1	225.50	6	223.34	222.50	-5	7,651	-0.07%
2024/01/23	2	221.00	8	222.75	221.50	-6	7,645	-0.08%
2024/01/22	0.2	216.98	28	216.68	222.00	-27.9	7,580	-0.37%
2024/01/19	6	204.00	2	204.50	204.00	4	7,423	0.05%
2024/01/18	13.1	203.86	2	206.25	200.50	11.1	7,433	0.15%
2024/01/17	15.2	215.91	0	0.00	210.50	15.2	7,369	0.21%
2024/01/16	2	214.50	2	215.25	214.50	0	7,386	0.00%
2024/01/15	3	215.50	20	213.80	216.00	-17	7,379	-0.23%
2024/01/12	0.1	208.00	4	207.38	208.00	-4	7,425	-0.05%
2024/01/10	0	0.00	1	200.00	200.00	-1	7,509	-0.01%
2024/01/09	13.1	201.60	3	197.67	195.50	10.1	7,541	0.13%
2024/01/08	1	204.00	0	0.00	204.50	1	7,519	0.01%
2024/01/05	10.3	207.80	0	0.00	205.50	10.3	7,562	0.14%
2024/01/04	2.1	217.36	1	215.00	213.00	1.1	7,600	0.01%
2024/01/03	0.1	214.50	0	0.00	218.50	0.1	7,637	0.00%
2023/12/29	1	218.00	2	219.00	218.00	-1	7,716	-0.01%
2023/12/28	5	214.50	10	221.50	214.50	-5	7,853	-0.06%
2023/12/25	2	213.50	4	217.25	213.50	-2	8,610	-0.02%
2023/12/22	2	216.00	2	217.00	217.00	0	8,705	0.00%
2023/12/21	10	208.75	0	0.00	210.50	10	8,828	0.11%
2023/12/20	2	213.50	0	0.00	213.50	2	9,114	0.02%
2023/12/19	5	211.50	0	0.00	213.50	5	9,164	0.05%
2023/12/18	0	0.00	1	217.00	216.00	-1	9,215	-0.01%
2023/12/15	8	214.63	0	0.00	215.50	8	9,288	0.09%
2023/12/14	9	219.72	8	225.00	220.00	1	9,289	0.01%
2023/12/13	5	223.50	4	225.13	223.50	1	9,307	0.01%
2023/12/12	12	218.46	11	219.59	219.50	1	9,358	0.01%
2023/12/11	20.5	223.45	0	0.00	220.50	20.5	9,350	0.22%
2023/12/08	8	238.13	9.1	238.36	238.00	-1.1	9,317	-0.01%
2023/12/07	1	227.50	1	229.96	224.50	0	9,137	0.00%
2023/12/06	2	223.00	1	219.52	223.50	1	9,168	0.01%
2023/12/05	6	213.26	5	213.10	212.00	1	9,163	0.01%
2023/12/04	1	231.38	0	0.00	224.00	1	9,137	0.01%
2023/12/01	1	228.00	1	224.50	229.50	0	9,393	0.00%
2023/11/30	2	228.75	1	229.05	228.00	1	9,479	0.01%
2023/11/29	5	224.01	40	225.07	225.00	-35	9,460	-0.37%
2023/11/28	1	212.00	0	0.00	217.50	1	9,624	0.01%
2023/11/27	30	215.25	0	0.00	211.50	30	9,746	0.31%
2023/11/24	0	0.00	24	217.13	217.50	-24	9,920	-0.24%
2023/11/23	5	217.49	0	0.00	215.50	5	9,995	0.05%
2023/11/22	1	220.51	0	0.00	221.00	1	10,095	0.01%
2023/11/21	7	224.29	16	229.78	225.00	-9	10,258	-0.09%
2023/11/20	5	223.00	5	221.80	223.50	0	10,564	0.00%
2023/11/17	35	220.43	6	221.17	221.50	29	10,825	0.27%
2023/11/16	7	217.23	7	219.21	220.50	0	10,939	0.00%
2023/11/15	1	232.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	5	229.70	33.3	229.81	232.00	-28.3	11,656	-0.24%
2023/11/13	26.2	218.83	2.2	220.89	217.00	24	12,092	0.20%
2023/11/10	16	221.28	16	225.97	220.50	0	12,229	0.00%
2023/11/09	1	211.50	20	213.25	215.00	-19	12,137	-0.16%
2023/11/08	1	206.50	6.1	205.36	209.00	-5.1	12,248	-0.04%
2023/11/07	0	0.00	13	201.04	200.00	-13	12,491	-0.10%
2023/11/06	0	0.00	26	196.65	197.50	-26	12,660	-0.21%
2023/11/03	0	0.00	21	192.31	189.00	-21	12,868	-0.16%
2023/11/02	2	182.50	10	184.65	184.00	-8	12,928	-0.06%
2023/11/01	38	176.42	5	176.00	177.00	33	13,071	0.25%
2023/10/31	20.1	176.63	15.5	180.78	176.00	4.6	13,190	0.04%
2023/10/30	10	186.50	1	188.00	185.50	9	13,269	0.07%
2023/10/27	5.1	186.50	48	186.71	186.50	-42.9	13,444	-0.32%
2023/10/26	16.6	190.27	0	0.00	187.00	16.6	13,636	0.12%
2023/10/25	1	200.51	1.3	201.90	200.50	-0.3	13,652	0.00%
2023/10/24	0	0.00	10	198.75	201.50	-10	13,863	-0.07%
2023/10/23	2.3	193.70	1	190.50	192.50	1.3	13,959	0.01%
2023/10/20	12.4	191.33	1	192.50	192.50	11.4	14,232	0.08%
2023/10/19	5	196.00	1	197.50	197.50	4	14,457	0.03%
2023/10/18	15	203.50	0	0.00	198.50	15	14,624	0.10%
2023/10/17	15.1	209.80	4	208.00	207.50	11.1	14,675	0.08%
2023/10/16	21	212.26	0	0.00	215.00	21	14,732	0.14%
2023/10/13	1	223.00	0	0.00	223.00	1	14,818	0.01%
2023/10/12	0	0.00	1	223.06	223.50	-1	14,832	-0.01%
2023/10/06	25.1	222.70	5	221.90	221.00	20.1	15,293	0.13%
2023/10/05	1	220.00	6	224.08	222.50	-5	15,490	-0.03%
2023/10/04	6	215.00	1	215.00	221.00	5	15,730	0.03%
2023/10/03	12	221.00	22	221.57	219.00	-10	15,759	-0.06%
2023/10/02	12	216.17	16	229.09	215.50	-4	15,638	-0.03%
2023/09/28	1	215.01	27	218.87	219.50	-26	15,485	-0.17%
2023/09/27	2	208.00	2	210.00	211.50	0	15,348	0.00%
2023/09/26	15	208.53	3	204.50	204.00	12	15,546	0.08%
2023/09/25	9	212.00	30.3	211.76	211.00	-21.3	15,739	-0.14%
2023/09/22	1	199.00	6	199.58	201.00	-5	15,794	-0.03%
2023/09/21	12	192.33	12	192.25	195.00	0	15,813	0.00%
2023/09/20	1	191.50	0.3	194.00	193.50	0.8	15,888	0.00%
2023/09/19	5	189.00	5	190.00	190.00	0	15,919	0.00%
2023/09/18	15.7	194.38	0	0.00	193.00	15.7	15,947	0.10%
2023/09/15	0	0.00	11	203.14	203.50	-11	15,915	-0.07%
2023/09/13	11.1	192.86	1	193.50	194.00	10.1	16,324	0.06%
2023/09/12	0	0.00	1	202.00	200.00	-1	16,419	-0.01%
2023/09/11	13	201.46	7	202.07	199.00	6	16,718	0.04%
2023/09/08	13.3	205.92	9	206.39	208.50	4.3	16,660	0.03%
2023/09/07	20	210.88	6	211.67	209.50	14	16,783	0.08%
2023/09/06	3	216.17	24	218.75	216.50	-21	16,895	-0.12%
2023/09/05	1	209.00	5	210.50	208.00	-4	16,863	-0.02%
2023/09/04	0	0.00	3	204.50	206.00	-3	16,963	-0.02%
2023/09/01	22	204.96	3	202.33	201.00	19	17,167	0.11%
2023/08/31	1	209.50	12	213.42	215.50	-11	17,119	-0.06%
2023/08/30	5	206.41	11	209.32	208.50	-6	17,335	-0.03%
2023/08/29	6	201.00	6	204.17	201.00	0	17,494	0.00%
2023/08/25	16	207.25	0	0.00	207.00	16	17,578	0.09%
2023/08/24	28.1	215.63	3	218.67	216.50	25.1	17,675	0.14%
2023/08/23	2	207.25	2	206.00	209.00	0	17,478	0.00%
2023/08/22	2	203.00	2	201.50	201.50	0	17,694	0.00%
2023/08/21	15	203.10	24	205.77	201.50	-9	18,190	-0.05%
2023/08/18	28	204.77	17	206.06	203.50	11	18,218	0.06%
2023/08/17	0.2	201.00	10	191.75	206.50	-9.8	17,771	-0.06%
2023/08/16	0	0.00	20	186.88	188.00	-20	17,637	-0.11%
2023/08/15	2	180.75	17	181.50	180.00	-15	18,217	-0.08%
2023/08/14	2	175.75	1.6	173.50	173.50	0.4	18,299	0.00%
2023/08/11	0	0.00	11	177.50	178.50	-11	18,279	-0.06%
2023/08/10	6	170.17	0	166.50	166.50	6	18,003	0.03%
2023/08/09	1	172.57	4	178.12	179.00	-3	17,778	-0.02%
2023/08/08	0	0.00	7	172.63	172.00	-7	17,596	-0.04%
2023/08/07	3	169.67	2	167.75	168.00	1	17,423	0.01%
2023/08/04	1	157.59	1	158.50	158.50	0	17,245	0.00%
2023/08/02	1	157.50	1	165.00	157.50	0	17,111	0.00%
2023/08/01	5	164.50	7.2	164.03	165.00	-2.2	16,979	-0.01%
2023/07/31	17	174.06	1	170.00	169.50	16	16,856	0.09%
2023/07/28	1	176.50	4	176.00	178.50	-3	16,700	-0.02%
2023/07/27	3	179.00	4	183.00	176.00	-1	16,663	-0.01%
2023/07/26	3	179.50	0	176.50	174.50	3	16,436	0.02%
2023/07/25	37.1	183.19	15.2	178.03	177.00	21.8	16,360	0.13%
2023/07/24	16	185.63	24.2	187.94	188.50	-8.2	16,090	-0.05%
2023/07/21	2	180.28	19	176.50	181.00	-17	15,856	-0.11%
2023/07/20	2	175.00	6	177.25	175.50	-4	15,743	-0.03%
2023/07/19	25	172.16	1	176.50	171.50	24	15,678	0.15%
2023/07/18	1.2	174.83	2.2	177.65	178.00	-1	15,619	-0.01%
2023/07/17	7	178.28	2	178.25	176.50	5	15,444	0.03%
2023/07/14	12	181.17	3	181.50	182.00	9	15,399	0.06%
2023/07/13	5.2	182.54	3	182.50	180.00	2.2	15,223	0.01%
2023/07/12	4	164.13	13	168.31	170.00	-9	15,013	-0.06%
2023/07/11	2	158.52	22	160.02	163.50	-20	14,816	-0.13%
2023/07/10	10	153.35	22	153.00	155.00	-12	14,581	-0.08%
2023/07/07	9	148.67	5	151.50	148.50	4	14,598	0.03%
2023/07/06	32	150.00	11	149.05	149.00	21	14,706	0.14%
2023/07/05	20	154.75	11	154.64	154.50	9	14,620	0.06%
2023/07/04	18	157.33	14	154.68	155.50	4	14,613	0.03%
2023/07/03	2	151.75	4	152.88	153.00	-2	14,426	-0.01%
2023/06/30	19	145.05	56	145.20	146.00	-37	14,134	-0.26%
2023/06/29	12	137.75	1	139.00	139.00	11	13,829	0.08%
2023/06/28	0	0.00	3	139.50	138.00	-3	13,872	-0.02%
2023/06/27	1	134.50	1	135.00	135.00	0	13,928	0.00%
2023/06/26	2	141.00	2	138.50	138.50	0	13,986	0.00%
2023/06/21	1	143.00	3	140.50	142.00	-2	13,981	-0.01%
2023/06/20	31	141.44	3	143.83	142.00	28	14,126	0.20%
2023/06/19	0	0.00	1	141.00	140.00	-1	14,288	-0.01%
2023/06/16	3	142.15	3	139.67	139.50	0	14,268	0.00%
2023/06/15	6	137.17	6	138.33	138.00	0	14,089	0.00%
2023/06/13	1	136.00	0	0.00	136.00	1	13,742	0.01%
2023/06/09	2	138.00	24	138.29	139.00	-22	13,416	-0.16%
2023/06/08	21	133.76	0	0.00	133.00	21	13,188	0.16%
2023/06/07	2.1	136.55	12.5	133.60	134.50	-10.4	13,041	-0.08%
2023/06/06	11	128.55	2	131.00	130.00	9	13,003	0.07%
2023/06/05	7	132.21	12.4	132.63	133.00	-5.4	12,873	-0.04%
2023/06/02	2	125.50	5	128.60	128.00	-3	12,646	-0.02%
2023/06/01	0	0.00	1	124.50	125.00	-1	12,322	-0.01%
2023/05/31	3	123.33	0	0.00	122.00	3	12,268	0.02%
2023/05/30	11	124.32	3.2	123.66	125.00	7.9	12,147	0.06%
2023/05/29	8	121.75	1	122.50	121.50	7	12,068	0.06%
2023/05/26	24	125.17	14	121.50	121.50	10	12,263	0.08%
2023/05/25	18	119.83	28	119.11	122.50	-10	11,877	-0.08%
2023/05/24	9	109.67	2	111.00	111.50	7	11,324	0.06%
2023/05/23	19	112.26	12.8	111.12	110.50	6.2	11,271	0.06%
2023/05/22	29	115.48	27	115.07	113.50	2	11,155	0.02%
2023/05/19	1	112.00	19.7	111.57	113.50	-18.7	10,654	-0.18%
2023/05/18	0	99.90	49	102.61	103.50	-49	9,916	-0.49%
2023/05/17	6	94.93	1	97.90	97.90	5	9,528	0.05%
2023/05/16	1.1	95.98	0	0.00	95.10	1.1	9,364	0.01%
2023/05/12	1.1	94.00	6	92.43	95.50	-5	9,433	-0.05%
2023/05/11	41	95.99	0	0.00	95.00	41	9,485	0.43%
2023/05/10	2	96.35	0	0.00	96.20	2	9,558	0.02%
2023/05/08	2	97.50	5	99.50	97.20	-3	9,808	-0.03%
2023/05/05	1	98.40	1	98.20	98.10	0	9,896	0.00%
2023/04/28	0	98.70	0	0.00	98.60	0	10,223	0.00%
2023/04/25	13.1	96.09	0	0.00	96.40	13.1	10,097	0.13%
2023/04/24	0	0.00	1	102.00	101.50	-1	10,049	-0.01%
2023/04/20	1	99.20	5	101.50	100.00	-4	10,003	-0.04%
2023/04/19	1	104.00	0	103.00	101.50	1	10,094	0.01%
2023/04/17	3	103.00	6	102.92	102.50	-3	10,135	-0.03%
2023/04/14	2	99.20	0	0.00	99.20	2	10,082	0.02%
2023/04/13	0	100.50	6	100.00	99.30	-6	10,044	-0.06%
2023/04/12	1	101.50	0	0.00	102.50	1	9,937	0.01%
2023/04/11	2	100.75	3	103.00	103.00	-1	9,756	-0.01%
2023/04/10	0	0.00	7	98.17	98.80	-7	9,568	-0.07%
2023/04/07	2	94.50	6	95.80	95.30	-4	9,463	-0.04%
2023/04/06	10	94.77	1	97.70	94.10	9	9,350	0.10%
2023/03/31	3	98.70	2	98.00	97.30	1	9,237	0.01%
2023/03/30	0	0.00	0	97.30	97.80	0	9,224	0.00%
2023/03/29	2	96.96	2	97.50	96.70	0	9,142	0.00%
2023/03/28	1	97.70	2	98.25	97.70	-1	9,014	-0.01%
2023/03/27	0	0.00	10	94.20	98.00	-10	8,784	-0.11%
2023/03/24	5	94.08	3	94.10	94.00	2	8,744	0.02%
2023/03/23	39	93.15	33	93.14	93.20	6	8,620	0.07%
2023/03/22	2	97.55	44.1	94.85	95.40	-42.1	8,401	-0.50%
2023/03/21	2	92.00	10	91.80	92.50	-8	7,819	-0.10%
2023/03/16	0	0.00	10	88.21	86.80	-10	7,566	-0.13%
2023/03/15	0	0.00	2	89.05	88.20	-2	7,605	-0.03%
2023/03/14	0	0.00	1	89.20	88.10	-1	7,634	-0.01%
2023/03/13	0	0.00	0	87.00	89.30	0	7,659	0.00%
2023/03/10	11	87.42	0	87.80	87.70	11	7,646	0.14%
2023/03/09	12.1	89.25	1	89.10	89.40	11.1	7,705	0.14%
2023/03/08	2	92.80	2	92.90	92.50	0	7,507	0.00%
2023/03/07	1	93.09	23.3	93.01	93.00	-22.3	7,641	-0.29%
2023/03/06	0	91.00	1	91.70	90.90	-1	7,540	-0.01%
2023/03/03	0.1	90.70	2	91.00	90.40	-1.9	7,685	-0.03%
2023/03/02	2	89.90	2	90.40	89.90	0	7,714	0.00%
2023/03/01	30.2	90.67	1	91.29	90.80	29.2	7,713	0.38%
2023/02/24	10	91.60	43.6	91.74	92.10	-33.6	7,631	-0.44%
2023/02/23	1	88.11	0	0.00	89.00	1	7,430	0.01%
2023/02/22	10.1	87.20	0.1	87.00	87.10	10.1	7,565	0.13%
2023/02/21	20.1	88.70	5	90.20	88.60	15.1	7,570	0.20%
2023/02/20	34.1	88.73	3	89.33	88.50	31.1	7,537	0.41%
2023/02/17	10	86.50	10	87.70	87.70	0	7,443	0.00%
2023/02/16	10	88.60	13	88.08	88.10	-3	7,570	-0.04%
2023/02/14	2	86.75	0	0.00	86.50	2	8,028	0.02%
2023/02/13	2	85.75	1	86.20	86.50	1	8,196	0.01%
2023/02/10	6.1	85.55	1	85.10	85.10	5.1	8,434	0.06%
2023/02/09	1	86.70	0	0.00	86.90	1	8,363	0.01%
2023/02/08	68.2	87.75	63	87.51	87.80	5.2	8,250	0.06%
2023/02/07	123.1	87.97	119	88.11	88.00	4.1	8,254	0.05%	大買/大賣/
2023/02/06	111	89.39	106	90.27	89.50	5	8,203	0.06%	大買/大賣/
2023/02/03	1	93.40	1	94.60	93.40	0	8,194	0.00%
2023/02/02	91	93.21	109.6	91.50	93.50	-18.6	8,215	-0.23%	大賣/
2023/02/01	70	89.10	70	88.65	89.10	0	8,135	0.00%
2023/01/31	3	87.67	6	86.00	87.30	-3	8,206	-0.04%
2023/01/30	4.1	88.53	0	0.00	88.00	4.1	8,258	0.05%
2023/01/16	4	89.50	4	88.90	88.70	0	8,462	0.00%
2023/01/13	1	89.40	1	89.30	89.30	0	8,529	0.00%
2023/01/12	0.1	89.20	0	0.00	88.60	0.1	8,742	0.00%
2023/01/11	2	92.20	0	0.00	90.90	2	8,825	0.02%
2023/01/10	0	92.10	0	0.00	91.80	0	8,935	0.00%
2023/01/09	0	0.00	0.1	88.80	91.00	-0.1	9,201	0.00%
2023/01/06	0	0.00	0.1	87.35	87.20	-0.1	9,460	0.00%
2023/01/05	36	85.26	25	85.50	85.20	11	9,816	0.11%
2023/01/04	53.1	87.03	50	87.00	87.00	3.1	9,979	0.03%
2022/12/30	2	87.80	2	86.80	86.80	0	10,259	0.00%
2022/12/29	1	85.30	1	86.80	87.00	0	10,578	0.00%
2022/12/22	1.1	91.40	1	89.40	89.40	0.1	12,229	0.00%
2022/12/21	1.1	90.97	0	0.00	90.20	1.1	12,393	0.01%
2022/12/20	0.2	92.40	0	0.00	91.80	0.2	12,656	0.00%
2022/12/16	29	94.97	43	93.63	95.70	-14	13,483	-0.10%
2022/12/15	25	96.58	0	0.00	96.60	25	13,535	0.18%
2022/12/08	0	95.60	0	0.00	95.20	0	14,202	0.00%
2022/12/07	1.1	95.32	26	96.39	95.50	-24.9	14,220	-0.17%
2022/12/02	1.1	99.78	1	99.10	99.10	0.1	14,301	0.00%
2022/12/01	15	100.50	0.1	100.25	100.50	14.9	14,353	0.10%
2022/11/30	1	97.60	0	0.00	97.50	1	14,355	0.01%
2022/11/29	76.2	97.65	75	98.18	97.50	1.2	14,502	0.01%
2022/11/28	1	102.00	2	102.00	102.50	-1	14,402	-0.01%
2022/11/25	15	100.00	2	103.00	100.00	13	14,421	0.09%
2022/11/24	0	0.00	0.2	99.70	100.50	-0.2	14,483	0.00%
2022/11/23	0	0.00	14	98.61	98.70	-14	14,507	-0.10%
2022/11/22	15	96.47	1	97.10	97.10	14	14,530	0.10%
2022/11/21	10.1	98.90	10	99.80	98.50	0.1	14,571	0.00%
2022/11/18	72.2	97.17	71	96.95	97.10	1.2	14,534	0.01%
2022/11/17	0	0.00	2	98.05	98.70	-2	14,434	-0.01%
2022/11/16	20	96.62	9	96.93	96.80	11	14,513	0.08%
2022/11/15	1	95.50	1	95.60	95.60	0	14,608	0.00%
2022/11/14	0	97.00	0	97.00	97.30	0	14,948	0.00%
2022/11/11	6	95.30	6	95.00	94.00	0	15,166	0.00%
2022/11/09	3	90.43	13	91.62	92.00	-10	15,278	-0.07%
2022/11/08	1	89.60	3	91.83	89.20	-2	15,431	-0.01%
2022/11/03	2	87.45	1	88.30	87.80	1	15,102	0.01%
2022/11/02	11	87.55	32	87.93	88.20	-21	15,053	-0.14%
2022/11/01	3	85.77	1	86.50	86.50	2	15,093	0.01%
2022/10/31	0	0.00	2	84.85	85.60	-2	14,949	-0.01%
2022/10/28	15	81.80	0.1	81.80	82.10	15	14,853	0.10%
2022/10/27	2.1	79.59	6	80.22	81.50	-3.9	14,807	-0.03%
2022/10/26	5	77.82	17	77.62	76.90	-12	14,684	-0.08%
2022/10/25	6	78.92	21	79.41	78.40	-15	14,672	-0.10%
2022/10/24	5	80.24	3	80.67	80.00	2	14,785	0.01%
2022/10/21	12	80.74	11.1	81.13	79.90	0.9	14,848	0.01%
2022/10/20	19	79.46	3	82.00	82.30	16	14,883	0.11%
2022/10/19	3	84.87	4	83.68	83.00	-1	14,935	-0.01%
2022/10/18	4	83.58	1	83.00	83.00	3	15,190	0.02%
2022/10/17	19	83.30	10	83.26	84.60	9	15,263	0.06%
2022/10/14	6.1	90.24	7	91.19	88.00	-0.9	15,056	-0.01%
2022/10/13	12	90.61	17	90.12	88.80	-5	14,846	-0.03%
2022/10/12	11	86.45	17	89.47	90.50	-6	14,838	-0.04%
2022/10/11	28	86.20	14	85.80	85.10	14	15,139	0.09%
2022/10/07	8	94.09	7	91.84	91.50	1	15,242	0.01%
2022/10/06	3	96.70	25	96.12	94.80	-22	15,505	-0.14%
2022/10/05	15	93.36	5	95.32	94.60	10	15,616	0.06%
2022/10/04	31	93.17	26	94.07	92.90	5	15,765	0.03%
2022/10/03	7	94.06	7	94.57	93.80	0	15,903	0.00%
2022/09/30	69	92.18	60	88.31	92.80	9	15,691	0.06%
2022/09/29	18	88.42	13	86.00	86.00	5	15,337	0.03%
2022/09/28	6	92.65	11	92.13	89.20	-5	15,337	-0.03%
2022/09/27	32	96.37	51	96.85	94.00	-19	15,426	-0.12%
2022/09/26	31	97.89	12	97.56	97.00	19	15,254	0.12%
2022/09/23	5	98.30	15.8	100.69	102.00	-10.8	15,044	-0.07%
2022/09/22	4	93.90	4	94.98	95.00	0	14,706	0.00%
2022/09/21	4	91.03	4.8	92.05	93.70	-0.8	14,786	-0.01%
2022/09/20	0	90.00	1.9	91.76	91.10	-1.9	14,894	-0.01%
2022/09/19	4	90.20	4	90.55	88.10	0	15,034	0.00%
2022/09/06	1	78.30	1	77.70	77.70	0	15,220	0.00%
2022/09/05	4	79.40	2	78.80	78.60	2	15,777	0.01%
2022/09/02	2	81.70	2	80.40	80.10	0	16,650	0.00%
2022/09/01	0	0.00	2	81.20	81.00	-2	17,967	-0.01%
2022/08/31	3	82.97	2	83.15	83.60	1	18,273	0.01%
2022/08/30	4	82.50	3	82.83	82.10	1	18,237	0.01%
2022/08/26	0	84.20	1	84.70	83.40	-1	18,113	-0.01%
2022/08/25	2.1	84.12	0	0.00	83.80	2.1	18,032	0.01%
2022/08/24	2	80.90	1	81.30	80.30	1	17,975	0.01%
2022/08/23	0	0.00	3	82.07	82.30	-3	18,000	-0.02%
2022/08/22	21	83.91	21	82.25	82.10	0	18,094	0.00%
2022/08/19	7	83.64	7	83.26	83.10	0	18,040	0.00%
2022/08/18	0	0.00	10	82.60	83.00	-10	18,263	-0.05%
2022/08/17	2	83.10	1	82.90	82.70	1	18,257	0.01%
2022/08/16	2	82.20	1	82.40	82.30	1	18,279	0.01%
2022/08/12	1	79.40	3	80.13	78.60	-2	18,131	-0.01%
2022/08/11	11	80.36	11	79.48	79.00	0	18,111	0.00%
2022/08/10	11	76.65	72	77.34	79.30	-61	18,135	-0.34%
2022/08/09	70	75.27	4	77.05	77.50	66	17,820	0.37%
2022/08/08	21	71.49	21	73.85	73.90	0	17,699	0.00%
2022/08/05	25	71.59	22	72.00	72.00	3	17,868	0.02%
2022/08/04	6	73.65	3.6	73.97	72.00	2.4	17,561	0.01%
2022/08/03	0	0.00	1	80.00	79.90	-1	17,371	-0.01%
2022/07/29	0.5	82.40	5	82.00	81.30	-4.5	17,828	-0.03%
2022/07/28	9.4	82.00	23	81.47	81.30	-13.6	18,013	-0.08%
2022/07/27	2.3	81.29	1	81.00	82.00	1.3	17,969	0.01%
2022/07/26	0	0.00	3	80.60	80.60	-3	17,962	-0.02%
2022/07/25	1	82.40	4	83.70	82.00	-3	18,124	-0.02%
2022/07/22	1.4	83.04	2	83.20	83.20	-0.6	18,249	0.00%
2022/07/21	2	83.10	1	82.40	82.70	1	18,378	0.01%
2022/07/20	5	82.52	4	82.52	82.00	1	18,350	0.01%
2022/07/19	1	79.30	1	79.90	79.30	0	18,343	0.00%
2022/07/18	21	78.30	21	78.60	78.60	0	18,432	0.00%
2022/07/15	17	77.33	6	78.52	78.10	11	18,611	0.06%
2022/07/14	2	72.56	17	77.11	78.00	-15	18,439	-0.08%
2022/07/13	8	73.74	10	73.93	72.80	-2	18,099	-0.01%
2022/07/12	2	70.40	1	71.50	69.30	1	17,954	0.01%
2022/07/11	23.1	72.83	22	72.95	73.00	1.1	17,971	0.01%
2022/07/08	7	71.67	14	71.47	72.00	-7	17,874	-0.04%
2022/07/07	17	67.19	10	68.40	69.60	7	17,515	0.04%
2022/07/06	7.2	66.84	2	66.85	67.80	5.2	17,041	0.03%
2022/07/05	4	68.35	7	67.97	66.70	-3	16,886	-0.02%
2022/07/04	14	66.01	17	67.15	67.80	-3	16,571	-0.02%
2022/07/01	10.1	71.41	25	72.76	68.50	-14.9	16,229	-0.09%
2022/06/30	12.1	77.10	9	78.08	76.10	3.1	15,884	0.02%
2022/06/29	13	84.51	7	85.11	84.50	6	15,899	0.04%
2022/06/28	8.1	84.59	1	85.10	84.50	7.1	15,979	0.04%
2022/06/27	1	85.10	5	85.44	85.50	-4	16,184	-0.02%
2022/06/24	6	83.13	21	83.89	83.00	-15	16,060	-0.09%
2022/06/23	7	80.11	7	81.47	79.50	0	15,859	0.00%
2022/06/22	8	79.15	3	79.00	78.60	5	15,933	0.03%
2022/06/21	6	80.05	5	80.84	80.90	1	15,950	0.01%
2022/06/20	11	79.55	14	79.31	78.00	-3	16,223	-0.02%
2022/06/17	32.1	80.41	2	81.50	79.70	30.1	16,427	0.18%
2022/06/16	8.1	86.60	8	86.11	83.10	0.1	16,176	0.00%
2022/06/15	5	89.28	4	88.45	87.60	1	16,094	0.01%
2022/06/14	6.2	90.39	2	90.45	91.00	4.2	15,995	0.03%
2022/06/13	11	92.90	12	93.27	93.70	-1	15,559	-0.01%
2022/06/10	20	87.23	34	88.59	92.90	-14	14,723	-0.10%
2022/06/09	0	83.20	6	83.10	84.50	-6	13,433	-0.04%
2022/06/08	2	80.60	2	79.90	79.80	0	13,093	0.00%
2022/06/07	0	0.00	12	79.93	80.30	-12	13,185	-0.09%
2022/06/06	4	79.80	0	0.00	79.70	4	13,305	0.03%
2022/06/02	2	81.40	6	81.35	81.10	-4	13,452	-0.03%
2022/06/01	8	81.75	3	82.13	81.00	5	13,610	0.04%
2022/05/30	0	0.00	10	80.38	80.90	-10	13,569	-0.07%
2022/05/27	2	77.00	3	77.90	77.60	-1	13,579	-0.01%
2022/05/26	11	78.30	5	78.74	76.10	6	13,660	0.04%
2022/05/25	11	79.85	10	79.51	79.80	1	13,603	0.01%
2022/05/24	5	81.12	4	80.80	79.40	1	13,724	0.01%
2022/05/20	1	81.90	0	0.00	81.60	1	13,890	0.01%
2022/05/19	8	82.96	4	83.05	82.60	4	14,125	0.03%
2022/05/18	6	86.38	1	88.10	85.40	5	14,076	0.04%
2022/05/17	1	85.40	7	85.59	87.10	-6	14,059	-0.04%
2022/05/16	7	86.39	9	87.14	86.10	-2	14,156	-0.01%
2022/05/13	11	85.49	14	85.54	85.50	-3	14,000	-0.02%
2022/05/12	6	82.82	13	83.10	82.20	-7	13,723	-0.05%
2022/05/11	14	82.04	15	82.63	82.20	-1	13,722	-0.01%
2022/05/10	9	81.34	5	80.74	82.00	4	13,907	0.03%
2022/05/09	3	83.70	0	0.00	83.50	3	13,933	0.02%
2022/05/06	9	82.59	1	81.60	81.80	8	14,152	0.06%
2022/05/05	2	85.30	3	86.73	85.00	-1	14,313	-0.01%
2022/05/04	7	84.24	13	84.97	84.70	-6	14,319	-0.04%
2022/05/03	2	83.60	1	84.10	83.60	1	14,642	0.01%
2022/04/29	4	84.88	5	85.16	83.00	-1	14,949	-0.01%
2022/04/28	0	0.00	1	83.00	84.40	-1	15,188	-0.01%
2022/04/27	1	77.30	0	0.00	82.20	1	15,409	0.01%
2022/04/26	1	79.60	0	0.00	78.90	1	15,952	0.01%
2022/04/25	10	80.50	2	79.65	78.20	8	17,592	0.05%
2022/04/22	9	86.09	3.5	83.80	83.20	5.5	18,309	0.03%
2022/04/21	0	0.00	9	86.98	88.60	-9	18,150	-0.05%
2022/04/20	23	83.96	20	83.90	83.90	3	17,843	0.02%
2022/04/19	0.1	81.30	1	81.10	81.90	-0.9	17,777	-0.01%
2022/04/18	0	79.50	1	79.40	79.00	-1	17,769	-0.01%
2022/04/15	7	82.57	5	80.52	80.40	2	17,699	0.01%
2022/04/14	1	83.60	5	82.60	84.70	-4	17,725	-0.02%
2022/04/13	9	81.89	1	81.90	82.70	8	17,740	0.05%
2022/04/12	23	81.78	22	81.51	81.50	1	17,866	0.01%
2022/04/11	5	81.08	3	80.70	80.60	2	18,185	0.01%
2022/04/08	4	85.08	1	86.30	84.30	3	18,338	0.02%
2022/04/07	1	85.20	4	85.25	83.70	-3	18,264	-0.02%
2022/04/06	6	87.57	3	87.90	86.50	3	18,269	0.02%
2022/04/01	9	86.98	9	87.78	88.10	0	18,349	0.00%
2022/03/31	2	86.55	5	84.62	85.00	-3	18,987	-0.02%
2022/03/30	4	86.65	56	86.73	87.50	-52	19,497	-0.27%
2022/03/28	1	84.60	2	84.50	84.10	-1	19,911	-0.01%
2022/03/25	2	84.30	15	85.43	84.30	-13	20,157	-0.06%
2022/03/24	5	84.38	5	84.34	84.60	0	19,981	0.00%
2022/03/23	29.1	84.14	21	85.07	84.00	8.1	19,952	0.04%
2022/03/22	1	83.40	66	83.43	83.20	-65	19,614	-0.33%
2022/03/21	11	80.97	8	81.01	81.10	3	19,165	0.02%
2022/03/18	6	77.78	14	78.41	80.20	-8	19,076	-0.04%
2022/03/17	4	75.63	3.1	77.78	78.00	1	18,924	0.01%
2022/03/16	1	72.10	0	0.00	72.70	1	18,806	0.01%
2022/03/15	3	74.07	0.1	73.60	73.70	2.9	19,070	0.02%
2022/03/14	9	77.50	5	77.20	76.20	4	19,058	0.02%
2022/03/11	5	77.90	7	77.73	77.50	-2	19,096	-0.01%
2022/03/10	5.1	77.24	5.1	77.32	77.40	0.1	19,112	0.00%
2022/03/09	6	74.18	5	74.54	74.50	1	19,083	0.01%
2022/03/08	1	74.70	1	74.57	73.00	0	19,352	0.00%
2022/03/07	20	78.30	0.1	76.00	75.90	19.9	19,490	0.10%
2022/03/04	22	80.53	1	81.90	79.90	21	19,604	0.11%
2022/03/03	15.1	81.87	4	81.77	81.20	11.1	19,587	0.06%
2022/03/02	61	81.62	2	83.00	82.00	59	19,606	0.30%
2022/03/01	1	82.90	83	83.26	83.00	-82	19,523	-0.42%
2022/02/25	6	81.77	13	82.17	80.70	-7	19,416	-0.04%
2022/02/24	11	81.08	14	82.46	80.90	-3	19,268	-0.02%
2022/02/23	14	80.71	4	80.95	82.60	10	19,255	0.05%
2022/02/22	34	79.66	3	81.20	79.10	31	19,533	0.16%
2022/02/21	57	82.23	11	83.58	81.50	46	19,734	0.23%
2022/02/18	4	82.10	3	81.60	82.30	1	19,605	0.01%
2022/02/17	9	82.38	43.2	83.19	81.70	-34.2	19,788	-0.17%
2022/02/16	1.1	82.53	35	82.48	82.20	-33.9	20,081	-0.17%
2022/02/15	24.2	80.20	0	0.00	79.70	24.2	20,243	0.12%
2022/02/14	10	79.00	2	79.00	80.90	8	20,233	0.04%
2022/02/11	7	80.90	5	80.92	80.50	2	20,318	0.01%
2022/02/10	47	80.44	8	81.04	80.30	39	20,465	0.19%
2022/02/09	36	82.17	32	82.00	82.00	4	20,238	0.02%
2022/02/08	2	80.60	3	81.03	82.30	-1	20,134	0.00%
2022/02/07	2	78.20	2	79.00	79.20	0	20,136	0.00%
2022/01/26	0	77.00	0	77.00	75.30	0	19,988	0.00%
2022/01/25	3	77.93	2	74.95	74.60	1	20,253	0.00%
2022/01/24	5	79.08	0	0.00	78.40	5	19,943	0.03%
2022/01/21	2.1	81.42	2.3	80.10	79.80	-0.2	19,748	0.00%
2022/01/20	6	86.50	6	84.93	84.20	0	19,449	0.00%
2022/01/19	15.2	85.15	14.4	85.42	88.50	0.8	19,270	0.00%
2022/01/18	21.3	84.44	21	85.28	86.50	0.3	18,766	0.00%
2022/01/17	4	79.35	26	80.52	81.90	-22	17,478	-0.13%
2022/01/14	2	73.00	1	74.00	74.60	1	17,043	0.01%
2022/01/12	0	0.00	3	73.20	73.10	-3	17,087	-0.02%
2022/01/11	3	73.37	161	72.79	73.00	-158	17,225	-0.92%	大賣/鉅額交易
2022/01/10	4	74.18	6	74.10	74.40	-2	17,230	-0.01%
2022/01/07	35	73.96	2	73.10	73.80	33	17,320	0.19%
2022/01/06	12	75.95	7	75.69	75.70	5	17,216	0.03%
2022/01/05	31	77.08	9	77.83	76.90	22	17,223	0.13%
2022/01/04	24	79.51	38	80.21	79.80	-14	17,119	-0.08%
2022/01/03	4	78.50	5	78.50	78.40	-1	17,047	-0.01%
2021/12/30	24	76.36	4	76.40	76.00	20	17,006	0.12%
2021/12/29	10	76.40	4	76.40	77.00	6	17,188	0.03%
2021/12/28	14	75.82	16	76.56	75.30	-2	17,376	-0.01%
2021/12/27	90	79.30	8	80.68	76.80	82	17,290	0.47%
2021/12/24	4	78.88	21	79.48	79.50	-17	16,521	-0.10%
2021/12/23	14.4	77.34	14	77.83	76.10	0.4	16,079	0.00%
2021/12/22	9	76.62	5.3	76.35	76.80	3.7	16,097	0.02%
2021/12/21	7	74.11	17	74.57	74.80	-10	16,350	-0.06%
2021/12/20	0	0.00	6	72.20	72.10	-6	16,748	-0.04%
2021/12/17	1	71.60	2	72.40	71.80	-1	17,353	-0.01%
2021/12/16	13	72.47	2	72.55	72.90	11	18,473	0.06%
2021/12/15	1	71.20	0	0.00	71.20	1	18,797	0.01%
2021/12/13	10	72.28	9	71.30	70.80	1	19,967	0.01%
2021/12/10	3	72.50	5	72.34	71.80	-2	20,003	-0.01%
2021/12/09	40	73.83	45	72.62	71.80	-5	20,153	-0.02%
2021/12/08	8	71.70	0	0.00	71.70	8	20,243	0.04%
2021/12/07	22	72.68	27	71.55	71.40	-5	20,510	-0.02%
2021/12/06	6	71.58	0	0.00	71.50	6	20,847	0.03%
2021/12/03	1	73.10	13	73.49	73.10	-12	21,083	-0.06%
2021/12/02	25	74.31	14	74.74	73.40	11	21,248	0.05%
2021/12/01	14	74.16	15.5	73.45	74.80	-1.5	21,001	-0.01%
2021/11/30	6	72.50	2	72.95	71.90	4	20,871	0.02%
2021/11/29	1.4	68.66	6	69.13	70.20	-4.6	20,898	-0.02%
2021/11/26	2	69.70	2	69.90	68.60	0	21,168	0.00%
2021/11/25	1	71.10	1	70.60	70.60	0	21,544	0.00%
2021/11/24	2	70.40	74.1	70.11	71.70	-72.1	21,825	-0.33%
2021/11/23	23	70.23	1	69.50	69.50	22	22,059	0.10%
2021/11/22	47.1	71.08	4	72.05	71.20	43.1	22,250	0.19%
2021/11/19	55	72.01	57	72.02	72.00	-2	22,468	-0.01%
2021/11/18	16.3	75.86	7	77.53	74.30	9.3	22,692	0.04%
2021/11/17	11	75.84	2	76.10	76.60	9	22,937	0.04%
2021/11/16	5	75.80	2	76.60	76.10	3	23,234	0.01%
2021/11/15	18	76.01	20	76.29	77.10	-2	23,129	-0.01%
2021/11/12	14.1	73.31	79	73.10	72.90	-64.9	22,814	-0.28%
2021/11/11	2	70.30	3	70.70	70.30	-1	22,494	0.00%
2021/11/10	29	69.39	1	69.30	69.30	28	22,421	0.12%
2021/11/09	2	71.35	48	71.94	71.40	-46	22,333	-0.21%
2021/11/08	14	69.50	2	69.30	68.90	12	22,056	0.05%
2021/11/05	74	70.54	0	0.00	69.80	74	22,045	0.34%
2021/11/04	13	70.81	16.3	70.37	70.50	-3.3	21,995	-0.02%
2021/11/03	3	67.73	45	69.01	69.20	-42	21,721	-0.19%
2021/11/02	8	68.44	42	69.33	68.70	-34	21,595	-0.16%
2021/11/01	32	67.01	5	66.84	66.80	27	21,179	0.13%
2021/10/29	2	66.45	23	67.20	66.40	-21	21,456	-0.10%
2021/10/28	2	66.00	4	67.08	66.10	-2	21,356	-0.01%
2021/10/27	22	66.33	21	66.50	66.50	1	21,276	0.00%
2021/10/26	49	67.72	15	68.17	66.10	34	21,051	0.16%
2021/10/25	36	66.47	2	67.30	67.60	34	20,900	0.16%
2021/10/22	36	68.70	40.1	69.47	69.50	-4.1	20,581	-0.02%
2021/10/20	8	65.10	2	66.05	65.60	6	20,230	0.03%
2021/10/19	8	65.16	18	66.37	65.20	-10	20,243	-0.05%
2021/10/18	13	64.37	1	65.90	64.00	12	20,262	0.06%
2021/10/15	1	65.60	5	65.90	65.40	-4	20,318	-0.02%
2021/10/14	4	64.45	2	64.55	63.60	2	20,393	0.01%
2021/10/13	5	65.10	3	63.70	63.50	2	20,486	0.01%
2021/10/12	2	66.65	1	66.60	66.50	1	20,602	0.00%
2021/10/08	0	0.00	28	67.33	67.20	-28	20,877	-0.13%
2021/10/07	3	65.27	25	65.41	66.20	-22	20,748	-0.11%
2021/10/06	27	62.77	5	64.20	61.90	22	20,929	0.11%
2021/10/05	7	64.76	27	64.70	65.30	-20	21,158	-0.09%
2021/10/04	8	62.73	2	61.45	61.10	6	21,377	0.03%
2021/10/01	27	63.11	4	62.80	62.00	23	21,852	0.11%
2021/09/30	0.3	65.60	1	65.10	65.00	-0.7	22,125	0.00%
2021/09/29	30	65.69	12	65.62	64.40	18	22,091	0.08%
2021/09/28	23	66.24	23	67.28	68.30	0	21,963	0.00%
2021/09/27	39	68.29	15	68.26	67.80	24	21,377	0.11%
2021/09/24	13	74.95	8	74.04	73.20	5	20,841	0.02%
2021/09/23	41	76.05	40.1	76.09	75.20	0.9	20,504	0.00%
2021/09/22	6.1	72.03	36	71.79	74.00	-29.9	19,655	-0.15%
2021/09/17	10	72.69	25	73.13	74.00	-15	19,780	-0.08%
2021/09/16	1	67.80	1	67.00	68.10	0	19,538	0.00%
2021/09/15	0	0.00	4	68.30	67.90	-4	20,570	-0.02%
2021/09/14	62	67.41	65	66.38	67.10	-3	21,067	-0.01%
2021/09/13	8	68.50	1	66.80	66.80	7	21,772	0.03%
2021/09/10	20	70.17	9	71.08	71.40	11	22,090	0.05%
2021/09/09	7	67.01	13.3	66.34	69.00	-6.3	22,192	-0.03%
2021/09/08	16	64.93	7	65.31	63.40	9	21,866	0.04%
2021/09/07	4.3	69.48	3	68.73	67.50	1.3	21,743	0.01%
2021/09/03	1.1	71.75	4	72.60	72.80	-2.9	22,282	-0.01%
2021/09/02	2	72.20	2	73.95	71.80	0	22,925	0.00%
2021/09/01	25	72.44	12	73.73	73.90	13	22,892	0.06%
2021/08/31	7	72.14	31	72.64	73.50	-24	22,774	-0.11%
2021/08/30	14	69.48	10	69.27	70.20	4	22,515	0.02%
2021/08/27	6	68.32	6	67.62	67.00	0	22,888	0.00%
2021/08/26	12	71.76	2	71.70	71.00	10	22,684	0.04%
2021/08/25	31	72.45	30.2	73.48	73.60	0.9	22,699	0.00%
2021/08/24	23.2	69.76	26	72.35	71.90	-2.9	22,793	-0.01%
2021/08/23	17	68.14	4	68.05	68.40	13	22,466	0.06%
2021/08/20	0	67.40	2	66.60	68.30	-2	21,927	-0.01%
2021/08/18	11	62.21	1	59.10	64.20	10	21,563	0.05%
2021/08/17	1	60.20	1	62.00	58.40	0	21,806	0.00%
2021/08/16	0	0.00	9	61.96	61.80	-9	21,904	-0.04%
2021/08/13	0	64.90	0	0.00	63.00	0	22,091	0.00%
2021/08/11	3	67.23	3	67.73	66.70	0	22,430	0.00%
2021/08/10	6	67.98	6	68.87	67.60	0	22,891	0.00%
2021/08/09	7	71.59	2	70.05	69.80	5	23,158	0.02%
2021/08/05	5	72.08	0	0.00	71.60	5	23,597	0.02%
2021/08/04	5	73.84	21	75.40	72.90	-16	23,730	-0.07%
2021/08/03	0	0.00	2	73.10	72.80	-2	23,608	-0.01%
2021/07/30	3	72.50	1	73.60	71.50	2	23,555	0.01%
2021/07/29	3	72.27	3	72.63	72.50	0	23,566	0.00%
2021/07/28	0	0.00	7	71.49	72.20	-7	23,539	-0.03%
2021/07/27	9	73.14	4	73.83	73.00	5	23,608	0.02%
2021/07/26	8	74.65	14	75.71	75.80	-6	23,587	-0.03%
2021/07/23	10	74.74	1	73.80	73.70	9	23,536	0.04%
2021/07/22	6	75.18	7	76.57	75.60	-1	23,612	0.00%
2021/07/21	7	75.87	2	74.15	74.00	5	23,653	0.02%
2021/07/20	5	74.20	2.2	74.44	74.90	2.8	23,966	0.01%
2021/07/19	9	76.53	3	75.70	75.50	6	24,015	0.02%
2021/07/16	5	77.20	1	77.01	77.40	4	23,986	0.02%
2021/07/15	2	76.45	11	78.00	77.90	-9	23,945	-0.04%
2021/07/14	2	79.25	2	79.80	80.10	0	23,673	0.00%
2021/07/13	12	82.73	4.1	81.35	79.50	7.9	23,558	0.03%
2021/07/12	3.3	80.13	3	80.57	80.00	0.3	23,234	0.00%
2021/07/09	17	77.48	14	78.24	77.10	3	22,821	0.01%
2021/07/08	2	76.15	11.1	73.74	77.90	-9.1	22,565	-0.04%
2021/07/07	14.1	71.93	10.6	70.89	71.50	3.5	22,038	0.02%
2021/07/06	0	0.00	9	69.60	70.50	-9	21,536	-0.04%
2021/07/05	9	68.90	5	69.00	69.00	4	21,469	0.02%
2021/07/02	1	67.10	2	66.85	67.30	-1	21,371	0.00%
2021/07/01	1	66.50	2	67.30	66.90	-1	21,323	0.00%
2021/06/30	3	68.33	6	68.87	66.90	-3	21,245	-0.01%
2021/06/29	1	68.60	3	66.43	68.60	-2	21,157	-0.01%
2021/06/28	7	68.61	0	70.80	68.50	7	20,979	0.03%
2021/06/25	1	69.30	6	70.10	67.50	-5	20,524	-0.02%
2021/06/24	88	66.52	83	65.57	66.60	5	19,750	0.03%
2021/06/23	0	0.00	7	65.50	67.30	-7	18,688	-0.04%
2021/06/22	6	63.83	1	62.60	61.20	5	18,167	0.03%
2021/06/21	9	60.69	5	60.34	62.20	4	17,304	0.02%
2021/06/18	2	59.40	26	58.40	58.20	-24	16,717	-0.14%
2021/06/17	2	59.15	2	59.05	59.30	0	16,341	0.00%
2021/06/16	4	59.23	13	58.99	58.90	-9	16,350	-0.06%
2021/06/15	2	59.60	2	59.00	59.60	0	16,266	0.00%
2021/06/11	5	59.40	2	60.40	58.70	3	16,170	0.02%
2021/06/10	14	60.36	34	59.83	61.50	-20	15,582	-0.13%
2021/06/09	8	57.96	5	57.20	57.00	3	14,780	0.02%
2021/06/08	1	56.70	3	57.70	58.00	-2	14,714	-0.01%
2021/06/07	2	54.85	5	56.26	57.10	-3	14,632	-0.02%
2021/06/04	20	57.78	15	55.53	55.60	5	14,561	0.03%
2021/06/03	12	57.49	10	57.60	57.60	2	14,382	0.01%
2021/06/02	1	57.40	18	57.28	57.40	-17	15,129	-0.11%
2021/06/01	12	57.36	8	56.78	57.10	4	15,199	0.03%
2021/05/31	1	55.10	14.4	54.59	55.20	-13.4	15,227	-0.09%
2021/05/28	4.3	52.43	1	53.10	53.10	3.3	15,469	0.02%
2021/05/27	11	52.30	3	52.33	52.50	8	15,987	0.05%
2021/05/26	7	53.66	9	53.07	53.10	-2	16,018	-0.01%
2021/05/25	7	53.97	5	54.58	53.70	2	16,292	0.01%
2021/05/24	10	51.85	14	52.05	52.40	-4	16,165	-0.02%
2021/05/21	3	51.37	4	51.50	51.00	-1	16,101	-0.01%
2021/05/20	6	49.45	5	50.60	49.15	1	16,063	0.01%
2021/05/19	9	50.53	2	50.40	50.80	7	16,355	0.04%
2021/05/18	20	49.34	9	50.49	50.50	11	16,269	0.07%
2021/05/17	2	46.43	9	46.04	48.25	-7	16,002	-0.04%
2021/05/14	22	46.01	4	45.65	45.90	18	15,709	0.11%
2021/05/13	1	40.70	2	42.95	43.85	-1	15,454	-0.01%
2021/05/12	2	42.68	4	43.50	41.85	-2	15,261	-0.01%
2021/05/11	1	45.90	12.2	46.28	46.50	-11.2	15,083	-0.07%
2021/05/10	3	50.80	0	0.00	51.00	3	14,954	0.02%
2021/05/07	5	49.95	0	0.00	50.00	5	15,094	0.03%
2021/05/06	4	49.26	0	0.00	48.60	4	15,325	0.03%
2021/05/05	5	48.95	22	47.75	49.45	-17	15,640	-0.11%
2021/05/04	1	50.40	3	48.35	48.60	-2	15,717	-0.01%
2021/05/03	5.2	53.04	1	54.90	52.40	4.2	15,715	0.03%
2021/04/29	0	0.00	1	55.40	54.90	-1	15,787	-0.01%
2021/04/28	5	54.82	0	0.00	54.40	5	15,954	0.03%
2021/04/27	1	55.60	1	56.00	55.20	0	16,104	0.00%
2021/04/26	1	57.70	5	58.06	57.60	-4	16,107	-0.02%
2021/04/23	1	56.80	6.2	56.51	56.80	-5.2	16,313	-0.03%
2021/04/22	1	54.50	0	0.00	54.50	1	17,306	0.01%
2021/04/21	2	55.80	10	56.07	55.80	-8	18,548	-0.04%
2021/04/20	5	55.46	10	55.61	55.60	-5	18,986	-0.03%
2021/04/19	0	0.00	6	54.95	55.00	-6	19,073	-0.03%
2021/04/16	11	53.76	4	54.18	54.50	7	19,226	0.04%
2021/04/15	6	53.10	2	53.20	53.30	4	19,540	0.02%
2021/04/14	5	51.76	3	52.37	52.10	2	20,165	0.01%
2021/04/13	3	54.60	2	54.85	53.30	1	20,424	0.00%
2021/04/12	2	55.10	3	55.07	55.10	-1	20,580	0.00%
2021/04/09	0	0.00	31	55.11	55.60	-31	20,790	-0.15%
2021/04/08	1	56.10	7	56.39	56.30	-6	20,714	-0.03%
2021/04/07	3	55.20	1	55.30	55.20	2	20,671	0.01%
2021/04/06	4	54.93	1	54.90	55.00	3	20,774	0.01%
2021/04/01	2	56.25	13	56.99	55.10	-11	20,871	-0.05%
2021/03/31	3	55.67	5	55.70	56.20	-2	20,914	-0.01%
2021/03/30	11	54.90	1	55.20	55.20	10	20,906	0.05%
2021/03/29	3	54.80	11	54.96	54.70	-8	21,165	-0.04%
2021/03/26	1	54.60	3	55.00	55.00	-2	21,781	-0.01%
2021/03/25	14	55.09	0	0.00	54.90	14	22,481	0.06%
2021/03/23	1	55.20	2	56.15	55.20	-1	24,177	0.00%
2021/03/22	1	54.40	0	0.00	54.50	1	25,564	0.00%
2021/03/19	0	0.00	20	54.60	54.90	-20	26,379	-0.08%
2021/03/18	7	55.40	1	55.40	55.40	6	26,682	0.02%
2021/03/17	37	55.08	0	0.00	55.20	37	26,843	0.14%
2021/03/16	9	56.19	0	0.00	56.00	9	26,959	0.03%
2021/03/15	2.2	56.83	1	56.80	56.60	1.2	27,473	0.00%
2021/03/12	14	56.96	3	58.77	56.80	11	28,315	0.04%
2021/03/11	3	56.33	3	56.43	57.20	0	28,314	0.00%
2021/03/10	3	55.70	0	0.00	55.80	3	28,369	0.01%
2021/03/09	20	57.05	14	56.79	56.10	6	28,478	0.02%
2021/03/08	19	58.37	28	58.65	58.50	-9	28,130	-0.03%
2021/03/05	2	56.60	34	56.74	57.40	-32	27,418	-0.12%
2021/03/04	29	56.08	34	57.10	55.20	-5	27,432	-0.02%
2021/03/03	31	55.85	1	56.00	56.00	30	27,244	0.11%
2021/03/02	4	56.98	8.1	56.92	56.90	-4.1	27,361	-0.01%
2021/02/26	3	54.33	0	0.00	54.20	3	27,598	0.01%
2021/02/25	21	55.97	8	56.01	55.90	13	28,817	0.05%
2021/02/24	1	55.10	6.1	55.74	56.20	-5.1	28,672	-0.02%
2021/02/23	10	54.66	4	54.83	54.60	6	28,567	0.02%
2021/02/22	0.1	55.40	7	55.23	55.30	-6.9	29,133	-0.02%
2021/02/19	21	55.72	24	55.97	55.20	-3	29,472	-0.01%
2021/02/18	4	54.78	1	54.60	54.70	3	29,370	0.01%
2021/02/17	3	54.87	3	55.53	55.10	0	29,266	0.00%
2021/02/05	0	0.00	1	52.70	52.40	-1	29,022	0.00%
2021/02/04	0	0.00	1	52.60	52.60	-1	29,098	0.00%
2021/02/03	1	51.60	1	51.60	51.80	0	29,153	0.00%
2021/02/02	0	0.00	1	52.30	52.30	-1	29,241	0.00%
2021/02/01	13	51.76	36	50.83	51.70	-23	29,392	-0.08%
2021/01/29	32	52.61	21	53.12	52.10	11	29,399	0.04%
2021/01/28	4	54.30	2	55.00	54.00	2	29,365	0.01%
2021/01/27	23	54.63	33.1	55.33	54.30	-10.1	29,304	-0.03%
2021/01/26	34	52.84	2	52.95	52.60	32	29,082	0.11%
2021/01/25	4	51.85	1	51.90	52.10	3	29,081	0.01%
2021/01/22	1	52.00	2	52.00	53.30	-1	29,043	0.00%
2021/01/21	22	52.27	42	52.70	51.90	-20	29,111	-0.07%
2021/01/20	8.1	53.17	19	52.64	51.80	-10.9	29,221	-0.04%
2021/01/19	45	55.17	4	55.18	54.90	41	29,169	0.14%
2021/01/18	10	56.60	3	58.30	56.00	7	29,279	0.02%
2021/01/15	7	58.06	3	60.73	57.20	4	28,862	0.01%
2021/01/14	13	59.41	31	58.14	58.60	-18	28,001	-0.06%
2021/01/13	11	54.78	34.2	54.51	55.80	-23.2	27,286	-0.08%
2021/01/12	3	51.80	10	52.03	51.90	-7	27,793	-0.03%
2021/01/11	8.2	51.10	2	51.40	51.30	6.2	29,346	0.02%
2021/01/08	4	53.18	4	55.10	52.80	0	29,446	0.00%
2021/01/07	4	54.83	10.3	55.72	54.80	-6.3	29,322	-0.02%
2021/01/06	4	53.33	8	53.81	54.40	-4	28,939	-0.01%
2021/01/05	1	52.50	7	52.89	52.90	-6	28,551	-0.02%
2021/01/04	2	51.00	17	51.96	51.90	-15	28,438	-0.05%
2020/12/31	5	50.44	0	0.00	50.50	5	28,400	0.02%
2020/12/30	3	51.13	1	50.90	50.90	2	28,752	0.01%
2020/12/29	2.2	50.15	0	0.00	50.30	2.2	28,854	0.01%
2020/12/28	15.1	50.56	2	50.50	50.60	13.1	28,837	0.05%
2020/12/25	11	51.00	5	51.12	50.90	6	28,916	0.02%
2020/12/24	9	51.87	3	51.97	51.80	6	29,015	0.02%
2020/12/23	9	52.14	6	51.97	51.70	3	29,190	0.01%
2020/12/22	18	54.63	6	53.62	51.50	12	29,768	0.04%
2020/12/21	6	57.08	22	57.38	56.70	-16	29,556	-0.05%
2020/12/18	1	56.60	13	56.06	56.20	-12	29,020	-0.04%
2020/12/17	61	56.31	87	56.08	55.30	-26	28,672	-0.09%
2020/12/16	68	56.24	133.3	55.13	56.30	-65.3	27,633	-0.24%	大賣/
2020/12/15	31	53.12	84	53.09	51.70	-53	26,277	-0.20%
2020/12/14	12	52.58	98	52.84	52.30	-86	25,856	-0.33%
2020/12/11	7	50.61	12	50.44	51.30	-5	25,771	-0.02%
2020/12/10	63	50.87	17	50.81	50.30	46	25,930	0.18%
2020/12/09	88	52.57	33	52.96	52.00	55	25,920	0.21%
2020/12/08	36	51.94	65	52.29	52.20	-29	25,644	-0.11%
2020/12/07	6	51.10	6	49.93	50.10	0	25,214	0.00%
2020/12/04	20.1	50.17	7	49.85	49.50	13.1	25,529	0.05%
2020/12/03	86.2	49.84	24	50.30	50.80	62.2	25,769	0.24%
2020/12/02	16	50.01	64.3	50.09	49.75	-48.3	26,120	-0.18%
2020/12/01	29.3	50.45	7	51.39	50.50	22.3	26,385	0.08%
2020/11/30	46	51.70	4	52.25	51.60	42	26,717	0.16%
2020/11/27	12	51.29	8	51.41	51.80	4	27,004	0.01%
2020/11/26	40	50.71	68	51.14	50.50	-28	27,466	-0.10%
2020/11/25	100	51.44	90	51.66	50.20	10	27,248	0.04%
2020/11/24	32	51.37	117.2	51.04	51.30	-85.2	27,467	-0.31%	大賣/
2020/11/23	16	48.52	15	48.48	48.50	1	27,037	0.00%
2020/11/20	0	0.00	3	48.10	47.95	-3	27,737	-0.01%
2020/11/19	98	48.21	75	48.30	47.60	23	28,676	0.08%
2020/11/18	73	46.97	1	46.75	47.45	72	30,627	0.24%
2020/11/17	3	45.98	5	45.65	45.45	-2	31,153	-0.01%
2020/11/16	5.2	44.34	4	44.30	44.35	1.2	32,848	0.00%
2020/11/13	1	43.95	1	44.20	44.10	0	34,025	0.00%
2020/11/12	3	44.28	14	43.98	44.45	-11	35,252	-0.03%
2020/11/10	1	44.50	1	45.05	44.00	0	38,066	0.00%
2020/11/09	5	44.50	6	44.07	44.90	-1	41,214	0.00%
2020/11/06	13	44.52	16	44.87	44.30	-3	42,827	-0.01%
2020/11/05	6	44.84	3	44.80	44.40	3	43,410	0.01%
2020/11/04	13	45.13	6	45.20	45.15	7	44,703	0.02%
2020/11/03	2	44.30	3	44.53	44.85	-1	45,064	0.00%
2020/11/02	2	43.38	1	42.95	43.20	1	45,504	0.00%
2020/10/30	5	44.18	1	44.50	43.95	4	46,417	0.01%
2020/10/29	4	43.91	0	0.00	44.95	4	46,758	0.01%
2020/10/28	2	44.55	0	44.55	44.55	2	46,990	0.00%
2020/10/27	12	46.20	10	45.80	45.80	2	47,118	0.00%
2020/10/26	1	46.70	1	47.15	46.10	0	47,493	0.00%
2020/10/23	8	47.91	8	47.71	47.60	0	48,034	0.00%
2020/10/22	3	48.73	7	48.28	48.05	-4	48,619	-0.01%
2020/10/21	9	49.77	3	50.15	48.95	6	49,101	0.01%
2020/10/20	24	50.29	8	50.30	51.20	16	49,549	0.03%
2020/10/19	9	49.73	23	50.31	50.90	-14	49,388	-0.03%
2020/10/16	2	46.75	3	47.00	46.35	-1	48,913	0.00%
2020/10/15	2	46.73	0	0.00	45.95	2	49,896	0.00%
2020/10/14	3	46.82	14	47.06	47.35	-11	51,513	-0.02%
2020/10/13	4	45.23	2	45.15	45.40	2	53,410	0.00%
2020/10/12	23	46.19	20.5	45.55	45.40	2.5	54,813	0.00%
2020/10/08	3	46.40	0	0.00	46.20	3	56,601	0.01%
2020/10/07	21.5	46.22	7	45.99	45.85	14.5	57,105	0.03%
2020/10/06	12	46.20	11	46.61	46.55	1	58,423	0.00%
2020/10/05	1	44.35	5	45.01	45.35	-4	58,930	-0.01%
2020/09/30	5	44.38	0	0.00	44.60	5	59,080	0.01%
2020/09/29	4	44.34	9	45.19	45.35	-5	59,132	-0.01%
2020/09/28	10	44.65	14	44.84	44.50	-4	59,409	-0.01%
2020/09/25	18	44.71	12	43.85	43.95	6	60,014	0.01%
2020/09/24	24	47.14	4	46.74	47.00	20	60,188	0.03%
2020/09/23	14	47.16	10	47.05	46.30	4	59,961	0.01%
2020/09/22	7	47.91	1	48.05	47.30	6	60,325	0.01%
2020/09/21	12	48.62	0	0.00	48.20	12	61,168	0.02%
2020/09/18	2	48.90	3	48.60	49.40	-1	61,286	0.00%
2020/09/17	5	48.70	2	48.30	48.50	3	61,454	0.00%
2020/09/16	2	49.43	2	49.70	49.25	0	61,484	0.00%
2020/09/15	1	49.75	0	0.00	49.15	1	61,668	0.00%
2020/09/14	41	49.81	0	0.00	49.60	41	61,621	0.07%
2020/09/11	15	49.45	35	49.33	48.85	-20	62,002	-0.03%
2020/09/10	1	49.95	0	0.00	49.70	1	63,001	0.00%
2020/09/09	5	50.76	0	0.00	50.70	5	63,631	0.01%
2020/09/08	6	50.92	1	52.70	50.60	5	63,687	0.01%
2020/09/07	13	52.70	3	54.00	51.80	10	63,840	0.02%
2020/09/04	2	54.15	8	54.39	54.80	-6	63,910	-0.01%
2020/09/03	4	54.68	0	0.00	53.90	4	64,048	0.01%
2020/09/02	5	53.70	3	53.80	53.80	2	64,353	0.00%
2020/09/01	12	52.83	3	51.53	53.10	9	64,129	0.01%
2020/08/31	33	52.20	33	51.52	51.40	0	63,696	0.00%
2020/08/28	99	52.43	89	53.02	51.80	10	63,696	0.02%
2020/08/27	9	54.68	10	54.81	55.10	-1	63,450	0.00%
2020/08/26	6	55.02	15	54.62	53.90	-9	63,286	-0.01%
2020/08/25	4	54.38	10	54.34	54.00	-6	62,944	-0.01%
2020/08/24	97	57.14	90	58.23	55.20	7	62,792	0.01%
2020/08/21	5	56.32	44	56.36	57.40	-39	61,011	-0.06%
2020/08/20	31	54.13	30	53.27	52.20	1	62,227	0.00%
2020/08/19	28	56.86	15	56.79	56.60	13	61,656	0.02%
2020/08/18	19	54.30	14	54.46	56.20	5	61,108	0.01%
2020/08/17	6	53.70	2	53.85	53.10	4	60,793	0.01%
2020/08/14	12	52.47	22	51.75	53.10	-10	60,487	-0.02%
2020/08/13	43	50.18	26	50.86	52.20	17	58,936	0.03%
2020/08/12	3	46.95	39	46.20	48.20	-36	56,215	-0.06%
2020/08/11	47	43.83	30	44.13	43.85	17	55,202	0.03%
2020/08/10	40	43.72	50	44.82	43.60	-10	55,347	-0.02%
2020/08/07	4	42.33	8	42.04	42.10	-4	54,708	-0.01%
2020/08/06	12	41.82	6	41.75	41.40	6	55,555	0.01%
2020/08/05	54	42.55	60	42.77	42.70	-6	55,729	-0.01%
2020/08/04	14	40.67	1	41.50	40.35	13	55,561	0.02%
2020/08/03	14	40.96	21	41.06	41.20	-7	55,548	-0.01%
2020/07/31	5	40.38	3	40.55	40.30	2	55,641	0.00%
2020/07/30	13	40.81	12	41.03	40.80	1	56,159	0.00%
2020/07/29	11	40.94	3	41.02	40.55	8	56,588	0.01%
2020/07/28	4	42.30	9	42.71	42.50	-5	56,594	-0.01%
2020/07/27	21	42.85	28	42.86	42.15	-7	56,788	-0.01%
2020/07/24	17	42.62	30	42.46	41.55	-13	56,984	-0.02%
2020/07/23	23	43.33	26	43.41	43.75	-3	57,673	-0.01%
2020/07/22	76	43.15	86	42.56	42.30	-10	58,198	-0.02%
2020/07/21	15	42.05	17	42.14	41.80	-2	57,408	0.00%
2020/07/20	54	39.44	85	39.86	41.90	-31	57,098	-0.05%
2020/07/17	148	38.79	145	38.92	38.10	3	56,222	0.01%	大買/大賣/
2020/07/16	48	37.49	57	37.71	38.80	-9	54,977	-0.02%
2020/07/15	137	37.11	164	37.23	36.55	-27	54,307	-0.05%	大買/大賣/
2020/07/14	66	35.84	51	35.96	35.65	15	54,106	0.03%
2020/07/13	88	35.66	104	36.10	36.50	-16	54,451	-0.03%	大賣/
2020/07/10	32	33.25	35	33.53	33.90	-3	54,216	-0.01%
2020/07/09	41	34.00	86	33.91	33.65	-45	54,678	-0.08%
2020/07/08	28	33.92	38	33.98	34.20	-10	55,282	-0.02%
2020/07/07	71	34.64	53	33.96	33.70	18	55,943	0.03%
2020/07/06	29	35.50	28	35.51	35.15	1	56,323	0.00%
2020/07/03	20	34.70	37	34.46	34.50	-17	56,313	-0.03%
2020/07/02	26	33.37	0	0.00	33.20	26	55,775	0.05%
2020/07/01	22	33.98	25	33.91	33.40	-3	56,138	-0.01%
2020/06/30	6	33.58	9	33.96	33.60	-3	57,055	-0.01%
2020/06/29	0	0.00	4	32.11	32.10	-4	57,793	-0.01%
2020/06/24	32	31.51	59	31.84	32.00	-27	59,076	-0.05%
2020/06/23	103	31.66	21	31.61	31.65	82	60,318	0.14%	大買/
2020/06/22	10	32.43	1	33.15	32.05	9	60,822	0.01%
2020/06/19	42	33.35	35	33.12	33.30	7	61,315	0.01%
2020/06/18	31	32.91	18	33.11	33.15	13	61,646	0.02%
2020/06/17	91	34.20	46	33.28	33.20	45	61,513	0.07%
2020/06/16	2	32.20	35	34.01	34.25	-33	61,513	-0.05%
2020/06/15	66	32.50	61	31.31	31.15	5	61,691	0.01%
2020/06/12	88	32.74	88	32.63	32.45	0	63,144	0.00%
2020/06/11	7	33.39	24	33.11	33.75	-17	64,561	-0.03%
2020/06/10	34	33.30	11	33.16	33.10	23	65,914	0.03%
2020/06/09	78	34.45	40	33.99	33.90	38	67,752	0.06%
2020/06/08	5	34.19	1	34.85	33.95	4	68,454	0.01%
2020/06/05	54	35.29	35	35.21	35.00	19	70,044	0.03%
2020/06/04	32	35.42	32	35.41	35.00	0	71,378	0.00%
2020/06/03	38	35.09	97	35.48	35.25	-59	72,543	-0.08%
2020/06/02	46	36.81	73	36.38	36.10	-27	73,155	-0.04%
2020/06/01	35	37.31	36	37.75	37.80	-1	73,512	0.00%
2020/05/29	67	37.02	54	37.25	37.25	13	74,101	0.02%
2020/05/28	71	37.45	24	36.65	37.00	47	74,253	0.06%
2020/05/27	56	38.49	63	38.40	36.90	-7	73,667	-0.01%
2020/05/26	69	34.40	39	36.03	36.45	30	71,644	0.04%
2020/05/25	33	32.60	45	33.11	33.15	-12	70,485	-0.02%
2020/05/22	51	33.84	53	33.93	33.35	-2	69,924	0.00%
2020/05/21	3	33.75	38	33.67	33.65	-35	69,183	-0.05%
2020/05/20	52	33.44	49	32.74	32.70	3	68,662	0.00%
2020/05/19	2	33.25	8	33.01	33.50	-6	68,360	-0.01%
2020/05/18	61	33.39	22	32.85	32.30	39	67,883	0.06%
2020/05/15	36	33.39	48.1	33.87	34.10	-12.1	67,270	-0.02%
2020/05/14	40	33.92	29	33.55	32.55	11	66,571	0.02%
2020/05/13	66	34.43	30	34.01	33.60	36	66,131	0.05%
2020/05/12	29	33.59	54	33.90	34.50	-25	65,016	-0.04%
2020/05/11	34	33.90	40	33.81	33.25	-6	64,952	-0.01%
2020/05/08	38	33.42	25	33.24	33.20	13	64,286	0.02%
2020/05/07	38	32.69	50.2	33.03	33.50	-12.2	64,040	-0.02%
2020/05/06	56	32.86	141	33.10	32.15	-85	63,725	-0.13%	大賣/
2020/05/05	43	34.21	50	33.71	33.00	-7	63,131	-0.01%
2020/05/04	24	32.57	53	33.58	34.05	-29	62,617	-0.05%
2020/04/30	38	32.67	109	32.84	33.05	-71	62,094	-0.11%	大賣/
2020/04/29	106	31.53	29	32.13	32.10	77	61,518	0.13%	大買/
2020/04/28	117	32.50	62	31.79	31.25	55	60,935	0.09%	大買/
2020/04/27	62	30.04	90	30.18	31.50	-28	59,408	-0.05%
2020/04/24	47	28.55	24	28.43	28.65	23	58,034	0.04%
2020/04/23	74	28.24	84	28.45	28.50	-10	57,913	-0.02%
2020/04/22	8	27.54	6	28.08	28.35	2	57,177	0.00%
2020/04/21	54	27.65	53	27.50	27.05	1	56,362	0.00%
2020/04/20	30	27.89	33	27.90	27.70	-3	55,798	-0.01%
2020/04/17	79	28.60	26	27.83	27.80	53	55,711	0.10%
2020/04/16	35	27.82	56	28.37	28.60	-21	54,579	-0.04%
2020/04/15	45	28.03	15	27.65	27.80	30	54,265	0.06%
2020/04/14	52	27.55	63	27.75	28.75	-11	53,103	-0.02%
2020/04/13	54	26.63	53	26.98	26.80	1	52,502	0.00%
2020/04/10	58	26.24	57	26.67	26.40	1	52,164	0.00%
2020/04/09	11.2	26.22	16	26.35	25.35	-4.8	51,436	-0.01%
2020/04/08	18	27.11	31	27.05	26.50	-13	50,729	-0.03%
2020/04/07	26	28.79	24	28.56	28.35	2	49,950	0.00%
2020/04/06	46	26.28	82	26.25	26.90	-36	50,020	-0.07%
2020/04/01	265	24.90	260	24.44	25.15	5	49,877	0.01%	大買/大賣/
2020/03/31	99	24.72	57	24.71	24.25	42	48,514	0.09%
2020/03/30	76	23.08	46	23.19	23.60	30	46,687	0.06%
2020/03/27	144	22.31	210	22.68	23.10	-66	45,112	-0.15%	大買/大賣/
2020/03/26	14	20.55	6	20.75	21.00	8	43,532	0.02%
2020/03/25	11	19.81	11	20.00	20.20	0	42,629	0.00%
2020/03/24	11	18.65	35	18.70	18.85	-24	41,664	-0.06%
2020/03/23	1	16.60	2	17.60	17.75	-1	41,110	0.00%
2020/03/20	85	18.20	87	18.16	18.00	-2	40,715	0.00%
2020/03/19	13	17.59	10	17.58	17.20	3	39,451	0.01%
2020/03/18	113	20.12	39	19.34	19.10	74	38,401	0.19%	大買/
2020/03/17	60	20.46	44	20.54	20.05	16	36,538	0.04%
2020/03/16	259	21.10	247	21.34	19.80	12	34,930	0.03%	大買/大賣/
2020/03/13	61	19.88	62	20.93	21.85	-1	33,077	0.00%
2020/03/12	21	21.40	22	20.30	19.90	-1	30,903	0.00%
2020/03/11	4	21.65	3	22.23	22.10	1	29,944	0.00%
2020/03/10	4	19.53	4	20.08	20.50	0	27,942	0.00%
2020/03/09	262	19.00	276	19.62	18.65	-14	26,321	-0.05%	大買/大賣/
2020/03/06	3	20.32	25	19.42	20.10	-22	24,818	-0.09%
2020/03/05	11	18.12	16	18.38	18.50	-5	23,647	-0.02%
2020/03/04	8	17.39	9	17.53	17.75	-1	22,811	0.00%
2020/03/03	3	16.20	11	16.68	17.05	-8	21,797	-0.04%
2020/03/02	1	14.95	2	15.35	15.50	-1	21,006	0.00%
2020/02/27	10	15.13	2	15.00	14.80	8	21,197	0.04%
2020/02/26	10	15.81	8	15.53	15.45	2	21,767	0.01%
2020/02/25	0	0.00	3	15.58	15.95	-3	22,681	-0.01%
2020/02/24	9	15.72	1	16.05	15.65	8	23,338	0.03%
2020/02/21	2	16.20	3	16.23	16.10	-1	23,798	0.00%
2020/02/20	6	15.88	1	15.80	15.85	5	24,220	0.02%
2020/02/19	1	15.65	3	15.77	15.70	-2	24,387	-0.01%
2020/02/18	2	15.48	2	15.50	15.70	0	24,726	0.00%
2020/02/17	5	15.55	3	15.57	15.55	2	24,570	0.01%
2020/02/14	5	15.59	20	15.70	15.75	-15	24,439	-0.06%
2020/02/13	1	15.35	34	15.49	15.25	-33	24,131	-0.14%
2020/02/12	330	15.42	329	15.49	15.50	1	23,954	0.00%	大買/大賣/
2020/02/11	3	14.68	2	14.78	14.85	1	23,255	0.00%
2020/02/10	10	13.63	4	13.80	14.40	6	23,187	0.03%
2020/02/07	5	14.38	2	14.35	14.30	3	23,024	0.01%
2020/02/06	3	14.98	1	14.90	14.95	2	22,816	0.01%
2020/02/05	13	14.57	1	14.85	14.40	12	22,607	0.05%
2020/02/04	3	14.82	4	14.96	15.00	-1	22,350	0.00%
2020/02/03	21	14.44	3	14.28	14.35	18	23,078	0.08%
2020/01/31	36	16.00	1	15.35	15.30	35	22,970	0.15%
2020/01/30	5	16.49	10	16.50	16.20	-5	22,697	-0.02%
2020/01/20	2	18.00	1	18.05	18.00	1	22,672	0.00%
2020/01/17	2	18.03	2	17.75	18.00	0	22,658	0.00%
2020/01/16	2	17.83	3	17.92	17.70	-1	22,405	0.00%
2020/01/15	0	0.00	42	18.25	18.10	-42	22,242	-0.19%
2020/01/14	6	18.37	11	18.27	18.40	-5	22,156	-0.02%
2020/01/13	38	18.15	10	18.03	17.85	28	21,854	0.13%
2020/01/10	67	17.99	38	17.84	17.80	29	21,099	0.14%
2020/01/09	4	18.03	18	17.83	18.30	-14	20,514	-0.07%
2020/01/08	4	16.88	9	16.98	17.15	-5	19,878	-0.03%
2020/01/07	4	16.99	4	17.26	17.05	0	19,780	0.00%
2020/01/06	8	17.21	21	17.23	17.40	-13	19,344	-0.07%
2020/01/03	4	16.85	3	17.03	16.85	1	18,782	0.01%
2020/01/02	2	16.78	7	16.81	16.85	-5	18,502	-0.03%
2019/12/30	17	16.81	5	17.17	16.80	12	18,122	0.07%
2019/12/27	0	0.00	2	16.55	16.75	-2	17,507	-0.01%
2019/12/26	0	0.00	2	16.03	16.20	-2	17,016	-0.01%
2019/12/25	5	15.80	1	15.60	15.80	4	16,928	0.02%
2019/12/23	11	15.43	0	0.00	15.30	11	17,047	0.06%
2019/12/20	1	15.60	1	15.75	15.75	0	17,021	0.00%
2019/12/19	1	15.70	1	15.80	15.80	0	17,045	0.00%
2019/12/18	4	15.89	10	16.00	15.75	-6	17,159	-0.03%
2019/12/17	1	16.40	7	16.33	16.25	-6	17,121	-0.04%
2019/12/16	0	0.00	1	16.20	16.25	-1	17,244	-0.01%
2019/12/13	3	16.12	3	16.00	15.95	0	17,293	0.00%
2019/12/12	1	16.45	5	16.55	16.30	-4	17,347	-0.02%
2019/12/11	7	16.56	2	16.73	16.50	5	17,921	0.03%
2019/12/10	2	16.48	0	0.00	16.55	2	17,896	0.01%
2019/12/09	1	16.30	1	16.40	16.30	0	18,240	0.00%
2019/12/06	4	16.24	5	16.20	16.35	-1	18,132	-0.01%
2019/12/04	10	15.55	1	15.50	15.55	9	18,063	0.05%
2019/12/03	5	15.70	1	15.30	15.70	4	18,789	0.02%
2019/12/02	1	14.90	7	15.20	15.50	-6	19,620	-0.03%
2019/11/29	23	15.60	20	15.73	15.50	3	19,782	0.02%
2019/11/28	1	15.85	1	15.70	15.60	0	20,209	0.00%
2019/11/27	2	15.90	28	16.05	16.10	-26	20,992	-0.12%
2019/11/26	2	15.98	1	16.10	16.15	1	21,042	0.00%
2019/11/25	8	16.78	2	16.85	16.25	6	20,617	0.03%
2019/11/22	4	16.57	14	16.43	16.15	-10	19,834	-0.05%
2019/11/21	1	16.60	35	16.17	16.55	-34	18,704	-0.18%
2019/11/20	12	15.58	15	15.76	15.70	-3	17,910	-0.02%
2019/11/19	10	15.40	34	15.59	15.40	-24	17,547	-0.14%
2019/11/18	23	15.06	25	15.12	15.15	-2	16,976	-0.01%
2019/11/15	45	14.85	49	15.14	14.90	-4	16,709	-0.02%
2019/11/13	2	14.20	2	13.90	14.00	0	16,424	0.00%
2019/11/11	30	13.90	39	13.90	13.60	-9	16,621	-0.05%
2019/11/07	8	14.07	0	0.00	14.15	8	16,592	0.05%
2019/11/06	0	0.00	5	14.50	14.45	-5	16,521	-0.03%
2019/11/05	0	0.00	3	14.70	14.70	-3	16,498	-0.02%
2019/11/04	2	14.73	30	14.85	14.60	-28	16,542	-0.17%
2019/11/01	4	15.03	14	15.03	14.90	-10	16,438	-0.06%
2019/10/31	19	15.63	13	15.72	15.35	6	16,321	0.04%
2019/10/30	10	14.45	4	14.91	15.00	6	15,333	0.04%
2019/10/29	31	14.86	7	14.69	14.45	24	15,140	0.16%
2019/10/28	1	14.95	26	14.95	14.90	-25	15,233	-0.16%
2019/10/25	1	14.70	2	14.85	14.80	-1	15,513	-0.01%
2019/10/24	1	14.70	2	14.83	14.75	-1	15,525	-0.01%
2019/10/23	4	14.85	5	14.73	14.70	-1	15,859	-0.01%
2019/10/22	13	14.80	11	14.58	14.55	2	15,876	0.01%
2019/10/21	38	14.75	3	14.78	14.75	35	15,823	0.22%
2019/10/17	1	14.40	1	14.60	14.55	0	15,948	0.00%
2019/10/15	1	14.55	1	14.75	14.70	0	16,377	0.00%
2019/10/09	0	0.00	1	13.60	13.60	-1	16,563	-0.01%
2019/10/08	0	0.00	2	13.80	13.75	-2	16,613	-0.01%
2019/10/07	1	14.00	0	0.00	13.90	1	16,657	0.01%
2019/10/01	2	14.10	2	14.15	14.20	0	16,643	0.00%
2019/09/27	3	13.87	1	13.80	13.80	2	16,560	0.01%
2019/09/25	3	14.53	0	0.00	14.35	3	16,418	0.02%
2019/09/24	13	14.69	0	0.00	14.55	13	16,485	0.08%
2019/09/23	35	14.79	11	14.81	14.80	24	16,398	0.15%
2019/09/20	20	14.65	0	0.00	14.70	20	16,339	0.12%
2019/09/19	1	14.80	1	14.60	14.50	0	16,310	0.00%
2019/09/18	1	14.90	1	14.90	14.85	0	16,202	0.00%
2019/09/17	2	14.85	0	0.00	15.00	2	16,088	0.01%
2019/09/16	13	15.28	10	15.10	15.10	3	15,838	0.02%
2019/09/12	1	15.00	2	15.10	15.05	-1	15,112	-0.01%
2019/09/11	11	14.79	3	14.87	15.20	8	14,883	0.05%
2019/09/10	0	0.00	1	14.65	14.55	-1	14,308	-0.01%
2019/09/09	0	14.45	0	14.45	14.55	0	14,145	0.00%
2019/09/06	52	14.45	62	14.47	14.55	-10	13,956	-0.07%
2019/09/05	5	14.84	1	14.95	14.75	4	13,659	0.03%
2019/09/04	27	15.04	28	14.92	15.10	-1	13,004	-0.01%
2019/09/03	3	14.48	7	14.44	14.45	-4	12,321	-0.03%
2019/09/02	12	14.54	14	14.65	14.80	-2	11,884	-0.02%
2019/08/30	13	14.31	116	14.25	14.45	-103	11,134	-0.93%	大賣/鉅額交易
2019/08/29	12	13.44	9	13.41	13.45	3	10,088	0.03%
2019/08/28	4	12.95	3	13.10	12.90	1	9,654	0.01%
2019/08/27	23	12.90	3	12.90	12.85	20	9,632	0.21%
2019/08/26	12	12.78	1	12.85	12.75	11	9,601	0.11%
2019/08/23	70	13.24	0	0.00	13.15	70	9,533	0.73%
2019/08/22	1	13.35	95	13.35	13.50	-94	9,474	-0.99%
2019/08/21	1	13.00	6	12.93	13.15	-5	9,142	-0.05%
2019/08/20	7	12.75	12	12.96	12.70	-5	9,035	-0.06%
2019/08/19	12	12.85	11	12.82	12.80	1	9,010	0.01%
2019/08/16	2	12.75	2	12.97	12.80	0	8,950	0.00%
2019/08/15	3	12.57	23	12.12	12.90	-20	8,846	-0.23%
2019/08/14	1	12.40	2	12.50	12.35	-1	8,724	-0.01%
2019/08/13	1	12.30	0	0.00	12.15	1	8,759	0.01%
2019/08/08	0	0.00	1	12.60	12.70	-1	8,897	-0.01%
2019/08/06	1	11.95	1	12.20	12.30	0	8,854	0.00%
2019/08/05	3	12.05	0	0.00	11.95	3	8,779	0.03%
2019/08/02	26	12.32	4	12.33	12.25	22	8,777	0.25%
2019/08/01	13	13.06	2	13.05	13.05	11	8,634	0.13%
2019/07/31	32	13.29	1	13.20	13.45	31	8,513	0.36%
2019/07/30	20	13.42	54	13.49	13.40	-34	8,395	-0.40%
2019/07/29	13	14.06	11	13.87	13.85	2	8,132	0.02%
2019/07/26	0	0.00	21	13.55	13.50	-21	7,639	-0.27%
2019/07/25	2	13.53	23	13.59	13.40	-21	7,599	-0.28%
2019/07/24	61	13.00	0	0.00	12.95	61	7,238	0.84%
2019/07/23	3	13.40	29	13.27	13.25	-26	7,257	-0.36%
2019/07/22	25	13.55	0	0.00	13.60	25	7,202	0.35%
2019/07/19	0	0.00	5	13.20	13.05	-5	7,063	-0.07%
2019/07/18	60	13.35	7	13.31	13.05	53	7,084	0.75%
2019/07/17	3	13.25	9	13.04	13.30	-6	7,012	-0.09%
2019/07/16	2	12.70	2	12.73	12.90	0	6,618	0.00%
2019/07/15	4	12.61	3	12.55	12.65	1	6,514	0.02%
2019/07/12	1	12.15	1	12.30	12.15	0	6,223	0.00%
2019/07/11	1	12.05	0	0.00	12.20	1	6,337	0.02%
2019/07/08	0	0.00	1	11.90	11.90	-1	6,669	-0.01%
2019/07/04	1	11.95	10	11.90	12.00	-9	7,009	-0.13%
2019/07/03	3	11.85	0	0.00	11.80	3	7,866	0.04%
2019/07/02	0.1	12.00	1	12.00	12.05	-0.9	8,493	-0.01%
2019/07/01	11	12.13	4	12.08	11.95	7	8,852	0.08%
2019/06/27	2	11.80	2	11.75	11.75	0	8,918	0.00%
2019/06/26	3	11.70	0	0.00	11.50	3	8,869	0.03%
2019/06/25	3	12.00	3	12.33	11.80	0	8,900	0.00%
2019/06/24	2	11.85	0	0.00	12.00	2	8,807	0.02%
2019/06/21	0	0.00	2	11.88	11.85	-2	8,900	-0.02%
2019/06/20	2	12.00	20	11.95	11.95	-18	8,946	-0.20%
2019/06/19	20	11.85	12	11.96	11.85	8	9,136	0.09%
2019/06/18	0	0.00	10	11.40	11.40	-10	9,141	-0.11%
2019/06/17	1	11.55	0	0.00	11.50	1	9,669	0.01%
2019/06/13	1	11.60	2	11.70	11.75	-1	9,785	-0.01%
2019/06/12	12	11.82	5	11.69	11.65	7	9,772	0.07%
2019/06/11	20	11.72	18	11.79	11.90	2	9,632	0.02%
2019/06/10	1	10.80	1	10.90	10.85	0	9,393	0.00%
2019/05/30	0	0.00	15	11.15	11.10	-15	9,733	-0.15%
2019/05/29	15	10.90	2	10.83	10.90	13	9,756	0.13%
2019/05/28	1	10.75	0	0.00	10.85	1	9,808	0.01%
2019/05/27	0	0.00	2	10.70	10.70	-2	9,963	-0.02%
2019/05/24	3	10.87	1	10.90	10.75	2	10,045	0.02%
2019/05/22	0	0.00	2	11.15	11.25	-2	10,184	-0.02%
2019/05/21	1	10.80	1	11.00	11.10	0	10,370	0.00%
2019/05/20	5	11.39	0	0.00	11.10	5	10,623	0.05%
2019/05/17	14	11.93	10	12.01	11.90	4	10,694	0.04%
2019/05/16	5	11.95	1	11.90	11.75	4	10,831	0.04%
2019/05/15	4	11.98	2	11.80	12.15	2	11,275	0.02%
2019/05/14	2	11.10	1	11.05	11.50	1	11,395	0.01%
2019/05/13	4	11.60	2	11.65	11.40	2	11,535	0.02%
2019/05/10	4	12.00	1	12.20	11.75	3	11,519	0.03%
2019/05/08	0	0.00	1	12.65	12.70	-1	11,407	-0.01%
2019/05/07	1	12.65	0	0.00	12.55	1	11,432	0.01%
2019/05/06	1	12.65	2	12.68	12.40	-1	11,457	-0.01%
2019/05/03	3	12.88	1	12.95	12.95	2	11,463	0.02%
2019/05/02	0	0.00	2	12.55	12.95	-2	11,512	-0.02%
2019/04/30	5	12.35	0	0.00	12.50	5	11,828	0.04%
2019/04/29	4	12.90	1	13.05	12.50	3	11,953	0.03%
2019/04/25	2	13.40	0	0.00	13.40	2	11,981	0.02%
2019/04/24	10	13.40	1	13.20	13.25	9	12,252	0.07%
2019/04/23	7	13.50	1	13.85	13.50	6	12,744	0.05%
2019/04/19	1	13.70	6	13.58	13.65	-5	12,811	-0.04%
2019/04/18	13	13.80	12	13.77	13.55	1	13,033	0.01%
2019/04/17	1	14.20	0	0.00	13.95	1	13,250	0.01%
2019/04/16	1	14.20	0	0.00	14.20	1	13,785	0.01%
2019/04/15	0	0.00	3	14.05	14.00	-3	14,559	-0.02%
2019/04/12	2	14.45	3	14.35	13.90	-1	14,618	-0.01%
2019/04/11	12	14.67	12	14.76	14.15	0	14,573	0.00%
2019/04/10	16	14.93	2	14.75	14.60	14	14,472	0.10%
2019/04/09	11	15.40	11	15.74	14.80	0	14,352	0.00%
2019/04/08	5	14.61	10	14.66	15.30	-5	13,921	-0.04%
2019/04/03	1	13.95	5	13.97	13.95	-4	13,527	-0.03%
2019/04/02	3	13.30	0	0.00	13.30	3	13,461	0.02%
2019/04/01	1	13.40	3	13.43	13.40	-2	13,529	-0.01%
2019/03/29	5	13.15	0	0.00	13.25	5	13,551	0.04%
2019/03/28	1	13.10	0	0.00	13.05	1	13,781	0.01%
2019/03/27	2	13.55	0	13.45	13.50	2	13,798	0.01%
2019/03/25	1	13.75	1	13.65	13.75	0	13,752	0.00%
2019/03/21	3	14.22	0	0.00	14.15	3	13,846	0.02%
2019/03/20	15	14.32	15	14.41	14.30	0	13,962	0.00%
2019/03/12	2	13.63	0	0.00	13.50	2	16,897	0.01%
2019/03/07	1	13.85	1	13.90	13.70	0	17,504	0.00%
2019/03/06	3	14.02	0	0.00	14.05	3	17,767	0.02%
2019/03/05	1	14.15	1	14.30	14.00	0	17,887	0.00%
2019/03/04	1	13.95	1	14.20	14.20	0	17,941	0.00%
2019/02/27	1	13.75	1	13.85	13.80	0	17,987	0.00%
2019/02/26	2	14.15	1	14.35	14.00	1	18,108	0.01%
2019/02/25	1	14.15	1	14.25	14.10	0	18,196	0.00%
2019/02/21	1	13.90	5	14.05	14.00	-4	18,374	-0.02%
2019/02/20	1	14.40	1	14.55	14.20	0	18,544	0.00%
2019/02/19	3	14.38	9	14.43	14.40	-6	18,906	-0.03%
2019/02/18	9	14.24	3	14.28	14.10	6	19,488	0.03%
2019/02/15	3	14.25	2	14.50	14.10	1	19,524	0.01%
2019/02/14	2	14.23	67	14.36	14.10	-65	19,259	-0.34%
2019/02/13	3	13.75	1	14.05	13.65	2	18,769	0.01%
2019/02/12	0	0.00	4	13.70	13.90	-4	18,572	-0.02%
2019/02/11	0	0.00	7	13.35	13.40	-7	18,485	-0.04%
2019/01/30	1	13.30	0	0.00	13.25	1	18,532	0.01%
2019/01/25	1	13.30	1	13.15	13.15	0	18,707	0.00%
2019/01/24	2	13.33	1	13.25	13.25	1	18,874	0.01%
2019/01/23	18	13.14	1	13.15	13.35	17	18,954	0.09%
2019/01/22	5	13.51	0	0.00	13.10	5	19,032	0.03%
2019/01/21	1	14.05	2	14.08	13.90	-1	18,660	-0.01%
2019/01/18	1	13.90	1	13.90	13.90	0	18,513	0.00%
2019/01/17	23	13.77	3	13.95	13.75	20	18,514	0.11%
2019/01/16	2	13.78	3	13.83	13.90	-1	18,396	-0.01%
2019/01/15	44	13.95	6	13.98	13.65	38	18,118	0.21%
2019/01/14	3	13.33	2	13.30	13.45	1	17,558	0.01%
2019/01/11	1	13.55	13	13.34	13.35	-12	17,517	-0.07%
2019/01/10	24	13.68	14	13.67	13.45	10	17,403	0.06%
2019/01/09	51	14.21	40	14.04	14.00	11	17,156	0.06%
2019/01/08	24	14.38	22	14.42	14.55	2	16,910	0.01%
2019/01/07	54	14.21	60	14.34	14.40	-6	16,250	-0.04%
2019/01/04	3	13.10	20	13.28	13.10	-17	15,488	-0.11%
2019/01/03	2	13.45	23	13.31	13.45	-21	15,492	-0.14%
2019/01/02	0	0.00	35	13.21	13.15	-35	15,392	-0.23%
2018/12/28	47	13.03	24	13.01	13.10	23	15,350	0.15%
2018/12/27	23	13.54	23	13.16	13.05	0	15,497	0.00%
2018/12/26	1	13.15	5	13.36	13.25	-4	15,310	-0.03%
2018/12/25	2	13.50	43	13.40	13.50	-41	15,415	-0.27%
2018/12/24	1	13.25	4	13.30	13.15	-3	15,171	-0.02%
2018/12/22	3	13.25	3	13.07	13.25	0	15,044	0.00%
2018/12/21	2	13.20	2	13.05	13.20	0	14,973	0.00%
2018/12/20	0	0.00	2	12.48	12.60	-2	14,911	-0.01%
2018/12/19	1	12.35	31	12.30	12.30	-30	14,834	-0.20%
2018/12/18	33	12.45	34	12.63	12.45	-1	14,981	-0.01%
2018/12/17	5	12.52	4	12.44	12.30	1	15,113	0.01%
2018/12/14	3	11.85	5	12.13	12.60	-2	15,534	-0.01%
2018/12/13	8	12.44	4	12.85	12.25	4	15,407	0.03%
2018/12/12	29	12.99	21	12.79	12.90	8	15,294	0.05%
2018/12/11	9	13.02	6	13.00	12.90	3	15,285	0.02%
2018/12/10	88	13.90	42	13.99	13.60	46	15,357	0.30%
2018/12/07	54	13.54	56	13.68	13.75	-2	14,342	-0.01%
2018/12/06	31	13.66	15	13.36	12.50	16	14,332	0.11%
2018/12/05	7	13.33	18	13.23	13.75	-11	14,145	-0.08%
2018/12/04	3	13.15	6	13.17	13.20	-3	14,467	-0.02%
2018/12/03	5	12.83	5	12.95	12.85	0	14,798	0.00%
2018/11/30	1	12.25	4	12.30	12.30	-3	15,372	-0.02%
2018/11/29	9	12.34	4	12.30	12.10	5	16,645	0.03%
2018/11/28	3	12.78	3	12.83	12.80	0	16,412	0.00%
2018/11/27	3	12.82	25	12.76	12.90	-22	16,444	-0.13%
2018/11/26	2	12.60	1	12.95	12.55	1	16,484	0.01%
2018/11/23	9	12.44	7	12.42	12.40	2	16,524	0.01%
2018/11/22	5	12.51	2	12.38	12.30	3	16,605	0.02%
2018/11/21	2	13.05	1	12.85	13.10	1	16,482	0.01%
2018/11/20	4	12.90	6	12.97	12.95	-2	16,511	-0.01%
2018/11/19	4	12.95	2	13.10	13.15	2	16,536	0.01%
2018/11/16	4	13.20	33	13.02	13.00	-29	16,487	-0.18%
2018/11/15	3	12.55	33	12.52	12.50	-30	16,133	-0.19%
2018/11/14	0	0.00	8	11.34	11.85	-8	16,585	-0.05%
2018/11/13	0	0.00	4	10.68	10.80	-4	17,751	-0.02%
2018/11/12	1	10.55	2	10.63	10.65	-1	18,723	-0.01%
2018/11/09	3	10.35	2	10.43	10.45	1	19,500	0.01%
2018/11/08	8	10.76	9	10.93	10.50	-1	20,407	0.00%
2018/11/06	3	10.25	0	0.00	10.15	3	20,844	0.01%
2018/11/05	1	10.30	3	10.28	10.40	-2	20,954	-0.01%
2018/11/02	18	10.62	11	10.32	10.30	7	20,935	0.03%
2018/11/01	12	10.31	17	10.63	10.65	-5	20,773	-0.02%
2018/10/31	7	10.02	6	10.10	10.20	1	20,560	0.00%
2018/10/30	6	9.83	20	9.56	9.86	-14	20,460	-0.07%
2018/10/29	9	9.18	9	9.17	9.10	0	20,271	0.00%
2018/10/26	12	9.31	11	9.37	9.23	1	20,228	0.00%
2018/10/25	8	9.47	6	9.65	9.43	2	20,159	0.01%
2018/10/24	5	9.99	5	10.12	10.05	0	20,069	0.00%
2018/10/23	5	10.13	0	0.00	10.05	5	20,000	0.02%
2018/10/22	0	0.00	5	10.15	10.25	-5	19,977	-0.03%
2018/10/19	4	10.03	1	10.00	10.00	3	19,919	0.02%
2018/10/18	1	10.25	0	0.00	10.25	1	19,835	0.01%
2018/10/17	20	10.35	0	0.00	10.35	20	19,788	0.10%
2018/10/16	4	10.64	3	10.58	10.45	1	19,689	0.01%
2018/10/15	3	10.23	2	10.55	10.30	1	19,541	0.01%
2018/10/12	2	10.10	6	10.22	10.40	-4	19,446	-0.02%
2018/10/11	3	9.77	9	9.85	9.77	-6	19,307	-0.03%
2018/10/09	8	10.92	5	11.02	10.85	3	19,114	0.02%
2018/10/08	5	11.07	21	11.13	11.15	-16	19,037	-0.08%
2018/10/05	20	11.01	9	10.87	11.05	11	18,940	0.06%
2018/10/04	15	11.67	11	11.78	11.50	4	18,673	0.02%
2018/10/03	15	11.68	3	11.45	11.45	12	18,707	0.06%
2018/10/02	8	12.26	0	0.00	12.20	8	18,322	0.04%
2018/10/01	0	0.00	8	12.41	12.50	-8	18,207	-0.04%
2018/09/28	6	12.25	0	0.00	12.30	6	18,148	0.03%
2018/09/27	3	12.35	8	12.56	12.30	-5	18,060	-0.03%
2018/09/26	18	12.46	1	12.35	12.30	17	17,822	0.10%
2018/09/25	3	12.45	6	12.45	12.55	-3	17,762	-0.02%
2018/09/21	12	12.65	6	12.69	12.45	6	17,549	0.03%
2018/09/20	19	12.57	10	12.28	12.25	9	17,320	0.05%
2018/09/19	6	13.21	3	13.47	13.05	3	16,795	0.02%
2018/09/18	10	13.39	7	13.46	13.30	3	16,584	0.02%
2018/09/17	12	13.47	8	13.52	13.50	4	16,401	0.02%
2018/09/14	10	13.59	26	13.68	14.00	-16	16,153	-0.10%
2018/09/13	26	12.97	26	13.13	13.20	0	15,673	0.00%
2018/09/12	16	13.34	5	13.35	13.20	11	15,263	0.07%
2018/09/11	13	13.29	32	13.49	13.90	-19	14,759	-0.13%
2018/09/10	17	13.41	16	13.34	13.05	1	14,108	0.01%
2018/09/07	30	14.79	37	14.64	14.45	-7	13,489	-0.05%
2018/09/06	17	14.73	13	14.82	14.70	4	12,912	0.03%
2018/09/05	73	16.09	55	15.55	15.10	18	12,083	0.15%
2018/09/04	1	16.20	3	15.60	16.05	-2	10,813	-0.02%
2018/09/03	12	15.86	1	16.25	15.65	11	10,756	0.10%
2018/08/31	1	16.40	9	16.37	16.70	-8	10,728	-0.07%
2018/08/30	3	16.50	1	16.20	16.00	2	10,548	0.02%
2018/08/29	3	15.83	1	15.95	16.10	2	10,415	0.02%
2018/08/28	1	15.30	45	15.02	15.20	-44	10,336	-0.43%
2018/08/27	13	15.11	26	14.82	15.10	-13	10,217	-0.13%
2018/08/24	25	15.81	1	15.20	15.05	24	10,035	0.24%
2018/08/23	2	15.65	6	15.67	16.00	-4	9,818	-0.04%
2018/08/22	6	15.02	8	14.93	15.05	-2	9,524	-0.02%
2018/08/21	30	14.58	60.4	15.06	15.30	-30.4	9,321	-0.33%
2018/08/20	66	14.57	32	14.13	14.20	34	7,900	0.43%
2018/08/17	9	13.92	90	13.94	14.30	-81	6,493	-1.25%
2018/08/16	9	12.53	5	12.60	13.00	4	5,438	0.07%
2018/08/15	24	12.10	18	12.02	12.20	6	4,606	0.13%
2018/08/14	0	0.00	5	10.83	11.25	-5	3,657	-0.14%
2018/08/06	81	9.99	0	0.00	10.05	81	2,794	2.90%
2018/07/26	0	0.00	1	9.60	9.73	-1	2,815	-0.04%
2018/07/23	0	0.00	1	9.36	9.39	-1	2,814	-0.04%
2018/07/11	0	0.00	1	9.68	9.54	-1	2,865	-0.03%
2018/07/06	1	9.30	0	0.00	9.25	1	2,766	0.04%
2018/07/05	0	0.00	1	9.41	9.27	-1	2,752	-0.04%
2018/07/04	1	9.57	0	0.00	9.57	1	2,734	0.04%
2018/07/03	0	9.58	0	9.58	9.68	0	2,733	0.00%
2018/07/02	0	9.88	0	9.88	9.88	0	2,707	0.00%
2018/06/27	1	10.05	0	0.00	9.93	1	2,683	0.04%
2018/06/21	36	10.10	41	10.06	10.05	-5	2,644	-0.19%
2018/06/20	5	10.00	0	10.00	10.05	5	2,655	0.19%
2018/06/19	21	10.34	20	10.20	10.20	1	2,617	0.04%
2018/06/14	1	10.40	0	10.40	10.40	1	2,573	0.04%
2018/06/13	0	0.00	5	10.34	10.25	-5	2,509	-0.20%
2018/06/12	2	10.60	0	0.00	10.60	2	2,438	0.08%
2018/06/11	1	10.40	0	0.00	10.40	1	2,359	0.04%
2018/06/08	0	0.00	2	10.28	10.10	-2	2,261	-0.09%
2018/06/07	0	0.00	30	9.94	9.91	-30	2,190	-1.37%
2018/06/06	0	0.00	6	9.93	9.90	-6	2,158	-0.28%
2018/06/05	11	9.89	1	9.93	9.71	10	2,141	0.47%
2018/06/01	2	9.45	2	9.40	9.40	0	1,942	0.00%
2018/05/31	0	0.00	1	9.37	9.33	-1	1,911	-0.05%
2018/05/28	0	9.20	0	9.20	9.23	0	1,853	0.00%
2018/05/22	1	9.15	0	0.00	9.15	1	1,882	0.05%
2018/05/21	5	9.18	0	0.00	9.18	5	1,896	0.26%
2018/05/18	2	9.04	0	0.00	9.03	2	1,890	0.11%
2018/05/15	20	9.25	20	9.21	9.21	0	1,960	0.00%
2018/05/08	6	9.58	4	9.50	9.50	2	2,023	0.10%
2018/05/03	0	0.00	1	9.42	9.43	-1	1,996	-0.05%
2018/05/02	1	9.47	0	0.00	9.40	1	2,022	0.05%
2018/04/30	0	0.00	1	9.42	9.43	-1	2,008	-0.05%
2018/04/19	3	10.00	0	0.00	10.00	3	2,245	0.13%
2018/04/12	17	9.91	2	10.05	10.00	15	2,602	0.58%
2018/04/09	0	0.00	30	9.71	9.63	-30	2,626	-1.14%
2018/03/28	3	9.73	0	0.00	9.70	3	2,858	0.10%
2018/03/27	0	0.00	1	9.71	9.72	-1	2,932	-0.03%
2018/03/19	5	9.80	5	9.79	9.79	0	3,730	0.00%
2018/03/16	1	9.90	0	0.00	9.86	1	3,785	0.03%
2018/03/15	0	0.00	5	10.00	10.00	-5	3,989	-0.13%
2018/03/14	1	9.83	1	9.86	9.86	0	3,935	0.00%
2018/03/13	1	9.85	4	9.80	9.85	-3	3,952	-0.08%
2018/03/12	3	9.66	2	9.60	9.60	1	3,905	0.03%
2018/03/09	14	9.61	11	9.64	9.64	3	4,050	0.07%
2018/03/02	0	0.00	0	9.46	9.46	0	4,611	0.00%
2018/02/27	0	0.00	2	9.61	9.58	-2	4,687	-0.04%
2018/02/08	4	9.20	4	9.06	9.02	0	5,019	0.00%
2018/02/07	1	9.29	0	0.00	9.20	1	5,073	0.02%
2018/01/31	0	0.00	1	10.30	10.25	-1	5,500	-0.02%
2018/01/22	31	10.35	0	0.00	10.20	31	6,673	0.46%
2018/01/19	1	10.45	0	0.00	10.35	1	6,752	0.01%
2018/01/18	0	0.00	1	10.45	10.35	-1	6,762	-0.01%
2018/01/16	7	10.54	0	0.00	10.55	7	6,963	0.10%
2018/01/12	0	10.40	0	0.00	10.40	0	6,802	0.00%
2018/01/11	1	10.60	0	0.00	10.45	1	6,785	0.01%
2018/01/09	1	10.70	0	0.00	10.75	1	6,613	0.02%
2018/01/08	0	0.00	4	10.98	10.90	-4	6,553	-0.06%
2018/01/04	1	10.70	0	0.00	10.65	1	6,308	0.02%
2018/01/02	3	10.67	0	0.00	10.75	3	6,219	0.05%