金像電 (2368)-元大-左營券商分點個股進出

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
196.5
漲跌
▲1.0
漲幅
+0.51%
成交量
2,785張
產業
上市電子零組件類股
1492人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金像電 (2368)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/06/06	1	197.50	0	0.00	196.50	1	7,786	0.01%
2024/06/05	0	0.00	4	196.13	195.50	-4	7,834	-0.05%
2024/06/04	2.1	198.53	0	0.00	198.00	2.1	7,920	0.03%
2024/06/03	0	0.00	1	204.00	202.00	-1	8,167	-0.01%
2024/05/31	6	203.33	9	201.78	199.00	-3	8,248	-0.04%
2024/05/30	1	205.00	0	0.00	204.00	1	8,261	0.01%
2024/05/29	1.1	201.52	1	201.00	201.00	0.1	8,288	0.00%
2024/05/28	0.2	204.01	0	0.00	202.50	0.2	8,311	0.00%
2024/05/27	1.3	204.32	0	0.00	203.50	1.3	8,295	0.02%
2024/05/24	4.1	201.79	0	0.00	203.00	4.1	8,341	0.05%
2024/05/23	2	200.49	2	202.75	201.50	0	8,308	0.00%
2024/05/22	1	204.00	0	0.00	205.50	1	8,438	0.01%
2024/05/21	1.1	207.36	0	204.00	203.50	1.1	8,606	0.01%
2024/05/20	2	206.50	1	206.50	206.50	1	8,663	0.01%
2024/05/17	0	206.67	1	206.00	206.50	-1	8,772	-0.01%
2024/05/16	5	205.60	25	211.88	203.50	-20	8,896	-0.22%
2024/05/15	13.3	196.73	1	194.50	195.50	12.3	8,860	0.14%
2024/05/13	1.1	187.05	1	187.00	187.50	0.1	9,156	0.00%
2024/05/10	5	193.20	4	193.38	193.00	1	9,324	0.01%
2024/05/09	2	198.00	1	199.00	198.50	1	9,180	0.01%
2024/05/08	0.1	195.50	0	0.00	196.50	0.1	9,192	0.00%
2024/05/07	1	190.50	0	0.00	192.00	1	9,454	0.01%
2024/05/06	3	191.17	4	191.13	190.50	-1	9,494	-0.01%
2024/05/03	0.1	193.50	0	0.00	192.00	0.1	9,481	0.00%
2024/05/02	2	195.00	2	195.25	196.50	0	9,571	0.00%
2024/04/30	3	198.17	3	200.17	197.00	0	9,607	0.00%
2024/04/29	1.1	197.52	2	199.00	198.00	-1	9,648	-0.01%
2024/04/26	0	0.00	0	193.00	192.50	0	9,791	0.00%
2024/04/25	1	188.00	2	187.00	187.00	-1	9,799	-0.01%
2024/04/24	9.1	195.74	4	196.50	196.50	5.1	9,812	0.05%
2024/04/22	2.1	193.99	0	185.00	182.00	2	9,666	0.02%
2024/04/19	3.4	199.04	1	191.50	196.00	2.4	9,531	0.03%
2024/04/18	2	205.00	0	205.00	205.00	2	9,488	0.02%
2024/04/17	1.1	201.95	0	0.00	201.50	1.1	9,472	0.01%
2024/04/16	3.3	202.25	0	0.00	201.50	3.3	9,455	0.03%
2024/04/15	2.2	218.46	1	221.50	212.50	1.2	9,443	0.01%
2024/04/12	1.1	229.97	0	0.00	229.50	1.1	9,313	0.01%
2024/04/11	1.2	229.15	0	0.00	229.50	1.2	9,337	0.01%
2024/04/10	2	234.76	2.7	232.19	230.50	-0.7	9,333	-0.01%
2024/04/09	4	238.38	2	237.75	237.00	2	9,352	0.02%
2024/04/08	3	246.49	2	247.00	242.50	1	9,345	0.01%
2024/04/03	1	238.50	2.1	238.05	241.00	-1.1	9,259	-0.01%
2024/04/02	7.1	236.09	5	239.80	234.00	2.1	9,240	0.02%
2024/04/01	19	245.08	2	248.00	245.00	17	9,145	0.19%
2024/03/29	0	0.00	2	250.50	245.50	-2	9,152	-0.02%
2024/03/28	7	244.93	4	246.25	244.50	3	9,107	0.03%
2024/03/27	1	251.50	5.1	252.76	251.00	-4.1	9,052	-0.05%
2024/03/26	4.1	249.62	1	247.50	242.00	3.1	8,927	0.03%
2024/03/25	2	250.50	0.1	251.00	247.50	2	8,912	0.02%
2024/03/22	12.1	245.47	24	247.27	247.50	-12	8,866	-0.14%
2024/03/21	3	234.66	1	236.50	233.50	2	8,668	0.02%
2024/03/20	1	233.00	1	232.00	229.50	0	8,699	0.00%
2024/03/19	4.3	231.56	1	230.00	229.50	3.3	8,751	0.04%
2024/03/18	6	237.17	5	238.00	238.00	1	8,684	0.01%
2024/03/15	6	231.67	2	229.00	232.50	4	8,689	0.05%
2024/03/14	4	222.50	1	220.50	220.50	3	8,659	0.03%
2024/03/13	2.2	239.63	1	240.00	229.00	1.2	8,739	0.01%
2024/03/12	5.1	242.02	1	241.50	242.50	4.1	8,651	0.05%
2024/03/11	1	248.50	2	251.75	248.00	-1	8,593	-0.01%
2024/03/08	5.1	252.32	4	252.38	249.50	1.1	8,641	0.01%
2024/03/07	20.3	265.87	16	258.03	252.50	4.3	8,595	0.05%
2024/03/06	3	271.17	3.1	271.02	274.50	-0.1	8,335	0.00%
2024/03/05	6	261.33	4	265.00	265.50	2	8,341	0.02%
2024/03/04	1.1	258.95	4	267.50	259.00	-2.9	8,359	-0.03%
2024/03/01	5	262.00	5	263.00	261.50	0	8,322	0.00%
2024/02/29	7	253.57	6	256.08	257.00	1	8,274	0.01%
2024/02/27	4.2	251.95	2	254.25	252.50	2.2	8,255	0.03%
2024/02/26	1	260.00	2	262.00	261.50	-1	8,170	-0.01%
2024/02/23	12	262.25	8.1	262.40	262.00	3.9	8,128	0.05%
2024/02/22	16	265.59	6	255.75	255.50	10	8,003	0.13%
2024/02/21	0.1	259.00	0	0.00	259.50	0.1	7,836	0.00%
2024/02/20	5	263.20	4	261.50	261.50	1	7,793	0.01%
2024/02/19	17	264.15	1	279.00	265.00	16	7,781	0.21%
2024/02/16	20	273.65	20	275.15	275.00	0	7,674	0.00%
2024/02/15	1	270.50	20.3	272.74	273.00	-19.3	7,656	-0.25%
2024/02/05	1.2	244.85	3.1	251.50	248.50	-1.9	7,528	-0.03%
2024/02/02	3	241.00	7	240.08	241.00	-4	7,755	-0.05%
2024/02/01	1	231.50	1	232.00	231.50	0	7,649	0.00%
2024/01/31	6	232.67	5	229.40	229.00	1	7,741	0.01%
2024/01/30	7	234.43	10.1	234.76	234.00	-3.1	7,738	-0.04%
2024/01/26	1	217.00	0	0.00	216.50	1	7,612	0.01%
2024/01/25	5	224.10	5	225.40	222.50	0	7,651	0.00%
2024/01/24	1	222.50	1	217.00	216.50	0	7,583	0.00%
2024/01/23	2	221.25	3	222.33	221.50	-1	7,645	-0.01%
2024/01/22	1	218.00	5.3	218.73	222.00	-4.3	7,580	-0.06%
2024/01/19	1	203.00	0.3	204.44	204.00	0.7	7,423	0.01%
2024/01/18	11.1	202.47	11	201.32	200.50	0.1	7,433	0.00%
2024/01/17	1.1	210.55	1.1	210.67	210.50	0	7,369	0.00%
2024/01/16	1	217.00	4	215.88	214.50	-3	7,386	-0.04%
2024/01/12	1.1	207.56	2	209.00	208.00	-0.9	7,425	-0.01%
2024/01/11	0.1	204.50	0.2	206.50	206.00	-0.1	7,457	0.00%
2024/01/10	0	0.00	0.1	198.50	200.00	-0.1	7,509	0.00%
2024/01/09	7.1	198.21	6.2	199.50	195.50	0.9	7,541	0.01%
2024/01/08	2	208.75	0	0.00	204.50	2	7,519	0.03%
2024/01/05	6.1	209.53	6	211.25	205.50	0.1	7,562	0.00%
2024/01/04	1.1	214.93	0	0.00	213.00	1.1	7,600	0.01%
2024/01/03	13	212.00	0	219.00	218.50	13	7,637	0.17%
2024/01/02	3	218.50	2	218.75	218.00	1	7,643	0.01%
2023/12/29	1	217.98	1	219.00	218.00	0	7,716	0.00%
2023/12/28	2	214.50	15	217.47	214.50	-13	7,853	-0.17%
2023/12/25	1.2	214.17	1	215.50	213.50	0.2	8,610	0.00%
2023/12/22	1	216.50	1	217.51	217.00	0	8,705	0.00%
2023/12/21	13	210.00	0	0.00	210.50	13	8,828	0.15%
2023/12/20	6.1	212.85	18	213.69	213.50	-11.9	9,114	-0.13%
2023/12/19	4	213.00	2.5	213.20	213.50	1.5	9,164	0.02%
2023/12/18	2.2	215.77	0	0.00	216.00	2.2	9,215	0.02%
2023/12/15	9	216.00	8	216.25	215.50	1	9,288	0.01%
2023/12/14	20	223.25	0	0.00	220.00	20	9,289	0.22%
2023/12/11	11	224.27	7	225.36	220.50	4	9,350	0.04%
2023/12/08	4	241.63	4.3	239.97	238.00	-0.3	9,317	0.00%
2023/12/07	0	0.00	1	228.00	224.50	-1	9,137	-0.01%
2023/12/06	2.1	220.19	2	221.00	223.50	0.1	9,168	0.00%
2023/12/05	1	215.00	1	211.50	212.00	0	9,163	0.00%
2023/12/04	1	226.00	2	226.50	224.00	-1	9,137	-0.01%
2023/11/29	0	0.00	1	220.50	225.00	-1	9,460	-0.01%
2023/11/27	1	212.00	0	212.50	211.50	1	9,746	0.01%
2023/11/23	1	215.50	0	0.00	215.50	1	9,995	0.01%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	0.1	221.50	0	0.00	221.50	0.1	10,825	0.00%
2023/11/16	12	220.13	14.1	218.59	220.50	-2.1	10,939	-0.02%
2023/11/15	0	0.00	3	230.00	229.00	-3	10,990	-0.03%
2023/11/14	19	234.58	20.3	229.67	232.00	-1.3	11,656	-0.01%
2023/11/10	21.6	223.63	22.5	223.09	220.50	-0.9	12,229	-0.01%
2023/11/09	5	210.00	0.4	210.50	215.00	4.6	12,137	0.04%
2023/11/08	3.1	201.12	10	205.95	209.00	-6.9	12,248	-0.06%
2023/11/07	9	198.28	9	199.72	200.00	0	12,491	0.00%
2023/11/06	1	197.50	3	194.83	197.50	-2	12,660	-0.02%
2023/11/03	5	191.20	4.4	189.27	189.00	0.6	12,868	0.00%
2023/11/02	8	181.44	8	184.13	184.00	0	12,928	0.00%
2023/11/01	2	176.25	2	177.50	177.00	0	13,071	0.00%
2023/10/31	1.1	183.73	1	187.50	176.00	0.1	13,190	0.00%
2023/10/30	4	186.13	3	186.50	185.50	1	13,269	0.01%
2023/10/27	1	189.00	2.1	187.92	186.50	-1.1	13,444	-0.01%
2023/10/26	2.1	188.98	6	191.50	187.00	-3.9	13,636	-0.03%
2023/10/25	4	201.88	3	200.67	200.50	1	13,652	0.01%
2023/10/24	5	198.50	1.3	198.88	201.50	3.7	13,863	0.03%
2023/10/20	2	191.25	1	193.50	192.50	1	14,232	0.01%
2023/10/19	6.1	198.48	1	197.50	197.50	5.1	14,457	0.04%
2023/10/18	0	0.00	5	201.00	198.50	-5	14,624	-0.03%
2023/10/17	2	212.50	4	210.38	207.50	-2	14,675	-0.01%
2023/10/16	1	210.50	3	214.49	215.00	-2	14,732	-0.01%
2023/10/13	0	223.00	0	0.00	223.00	0	14,818	0.00%
2023/10/12	0	0.00	1	226.00	223.50	-1	14,832	-0.01%
2023/10/11	1	220.00	0	0.00	218.00	1	14,997	0.01%
2023/10/06	1	224.00	2	224.02	221.00	-1	15,293	-0.01%
2023/10/05	4	221.50	4	221.88	222.50	0	15,490	0.00%
2023/10/04	1	216.00	0	0.00	221.00	1	15,730	0.01%
2023/10/03	6	217.92	7	220.43	219.00	-1	15,759	-0.01%
2023/10/02	9.1	225.79	5.2	223.73	215.50	3.9	15,638	0.03%
2023/09/28	4.2	217.57	6	219.08	219.50	-1.8	15,485	-0.01%
2023/09/27	7	209.86	2	209.50	211.50	5	15,348	0.03%
2023/09/26	2	208.50	2	204.02	204.00	0	15,546	0.00%
2023/09/25	8	213.38	10.6	215.31	211.00	-2.6	15,739	-0.02%
2023/09/21	2	194.25	0	0.00	195.00	2	15,813	0.01%
2023/09/20	5	193.90	5	194.50	193.50	0	15,888	0.00%
2023/09/19	3	193.33	3	190.67	190.00	0	15,919	0.00%
2023/09/18	4	195.75	4	192.00	193.00	0	15,947	0.00%
2023/09/15	1	199.50	1.1	203.41	203.50	-0.1	15,915	0.00%
2023/09/14	13	198.38	13	197.23	199.50	0	16,237	0.00%
2023/09/13	3.1	194.15	2	194.50	194.00	1.1	16,324	0.01%
2023/09/12	1	198.50	1.1	201.10	200.00	-0.1	16,419	0.00%
2023/09/11	3.2	199.48	2	200.50	199.00	1.2	16,718	0.01%
2023/09/08	2.1	208.49	4	207.88	208.50	-2	16,660	-0.01%
2023/09/07	3.1	211.65	2	211.00	209.50	1.1	16,783	0.01%
2023/09/06	6	218.58	10	217.95	216.50	-4	16,895	-0.02%
2023/09/05	2	206.50	2	208.75	208.00	0	16,863	0.00%
2023/09/04	2	203.00	3	204.50	206.00	-1	16,963	-0.01%
2023/09/01	9	205.78	3	202.00	201.00	6	17,167	0.03%
2023/08/31	4	212.25	5	211.60	215.50	-1	17,119	-0.01%
2023/08/30	6	208.67	6.1	208.91	208.50	-0.1	17,335	0.00%
2023/08/29	1	207.00	1	201.05	201.00	0	17,494	0.00%
2023/08/28	1.3	201.51	0	0.00	202.00	1.3	17,497	0.01%
2023/08/25	4	208.24	3	207.50	207.00	1	17,578	0.01%
2023/08/24	2	220.48	3	218.98	216.50	-1	17,675	-0.01%
2023/08/23	8	207.87	9.1	210.05	209.00	-1	17,478	-0.01%
2023/08/22	1	206.97	1.1	203.08	201.50	-0.1	17,694	0.00%
2023/08/21	5	203.40	2.3	202.76	201.50	2.8	18,190	0.02%
2023/08/18	11.1	209.23	9.2	207.91	203.50	1.9	18,218	0.01%
2023/08/17	9	195.56	26.1	196.72	206.50	-17.1	17,771	-0.10%
2023/08/16	8	185.75	12	185.33	188.00	-4	17,637	-0.02%
2023/08/15	7	179.93	11	181.18	180.00	-4	18,217	-0.02%
2023/08/14	8	174.50	5	172.91	173.50	3	18,299	0.02%
2023/08/11	3	175.99	6.2	175.24	178.50	-3.2	18,279	-0.02%
2023/08/10	9.3	169.69	5	166.30	166.50	4.3	18,003	0.02%
2023/08/09	8.1	178.44	9.4	179.28	179.00	-1.3	17,778	-0.01%
2023/08/08	2	170.75	2	170.25	172.00	0	17,596	0.00%
2023/08/07	2	161.09	3	164.17	168.00	-1	17,423	-0.01%
2023/08/04	1	158.50	0	0.00	158.50	1	17,245	0.01%
2023/08/02	1	163.89	1	166.00	157.50	0	17,111	0.00%
2023/08/01	2.1	168.17	1	164.50	165.00	1.1	16,979	0.01%
2023/07/31	2.2	173.71	1.5	170.83	169.50	0.7	16,856	0.00%
2023/07/28	9	176.78	9	177.50	178.50	0	16,700	0.00%
2023/07/27	8.1	180.06	9	180.22	176.00	-0.9	16,663	-0.01%
2023/07/26	16.1	178.52	16	175.69	174.50	0.1	16,436	0.00%
2023/07/25	21.2	184.62	11	186.05	177.00	10.2	16,360	0.06%
2023/07/24	6	187.42	11.3	187.23	188.50	-5.3	16,090	-0.03%
2023/07/21	4.3	181.39	3.1	181.59	181.00	1.2	15,856	0.01%
2023/07/20	1.5	174.67	0	0.00	175.50	1.5	15,743	0.01%
2023/07/19	3	176.62	5	172.69	171.50	-2	15,678	-0.01%
2023/07/18	10	178.65	3	179.33	178.00	7	15,619	0.04%
2023/07/17	4.1	177.03	3	177.33	176.50	1.1	15,444	0.01%
2023/07/14	6.2	180.63	4.5	180.23	182.00	1.7	15,399	0.01%
2023/07/13	8	182.44	8.5	181.26	180.00	-0.5	15,223	0.00%
2023/07/12	4	166.13	6.3	168.87	170.00	-2.3	15,013	-0.02%
2023/07/11	9	162.28	7	161.43	163.50	2	14,816	0.01%
2023/07/10	4	154.50	4.3	154.94	155.00	-0.3	14,581	0.00%
2023/07/07	2	148.50	2	148.75	148.50	0	14,598	0.00%
2023/07/06	5	150.20	3	148.67	149.00	2	14,706	0.01%
2023/07/05	2	154.75	2	154.50	154.50	0	14,620	0.00%
2023/07/04	10	155.95	10	155.35	155.50	0	14,613	0.00%
2023/07/03	6	151.75	3	153.50	153.00	3	14,426	0.02%
2023/06/30	19	143.74	21	144.52	146.00	-2	14,134	-0.01%
2023/06/29	1	137.50	7	137.50	139.00	-6	13,829	-0.04%
2023/06/28	7	137.79	5	137.90	138.00	2	13,872	0.01%
2023/06/27	1	138.00	0	0.00	135.00	1	13,928	0.01%
2023/06/26	4	138.75	3	138.83	138.50	1	13,986	0.01%
2023/06/21	1	141.00	3	143.33	142.00	-2	13,981	-0.01%
2023/06/20	11	143.23	10	143.40	142.00	1	14,126	0.01%
2023/06/19	6.3	138.26	4	139.75	140.00	2.3	14,288	0.02%
2023/06/16	13	140.92	11	141.27	139.50	2	14,268	0.01%
2023/06/15	14	137.21	16.1	137.93	138.00	-2.1	14,089	-0.01%
2023/06/14	8	135.25	3	136.33	134.50	5	13,778	0.04%
2023/06/13	3	135.50	3	137.33	136.00	0	13,742	0.00%
2023/06/12	3	138.33	7	135.29	135.00	-4	13,569	-0.03%
2023/06/09	13.1	139.12	18.3	137.78	139.00	-5.2	13,416	-0.04%
2023/06/08	4	134.75	4	135.25	133.00	0	13,188	0.00%
2023/06/07	16	135.25	20	135.20	134.50	-4	13,041	-0.03%
2023/06/06	10	128.65	11	130.32	130.00	-1	13,003	-0.01%
2023/06/05	17	132.26	14	131.79	133.00	3	12,873	0.02%
2023/06/02	13	129.73	14.4	128.99	128.00	-1.4	12,646	-0.01%
2023/06/01	1	124.00	3	122.50	125.00	-2	12,322	-0.02%
2023/05/31	3	124.00	36.4	121.51	122.00	-33.4	12,268	-0.27%
2023/05/30	7	124.57	19	124.55	125.00	-12	12,147	-0.10%
2023/05/29	19	121.16	3	121.00	121.50	16	12,068	0.13%
2023/05/26	18.1	126.08	16	121.56	121.50	2.1	12,263	0.02%
2023/05/25	14	118.36	30.7	120.62	122.50	-16.7	11,877	-0.14%
2023/05/24	7	109.71	5	110.00	111.50	2	11,324	0.02%
2023/05/23	4	111.38	3	111.50	110.50	1	11,271	0.01%
2023/05/22	36.1	115.51	31	113.47	113.50	5.1	11,155	0.05%
2023/05/19	31	110.31	44.8	111.35	113.50	-13.8	10,654	-0.13%
2023/05/18	7	102.79	5.4	102.15	103.50	1.6	9,916	0.02%
2023/05/17	1	95.00	3	95.63	97.90	-2	9,528	-0.02%
2023/05/16	2	95.41	0	0.00	95.10	2	9,364	0.02%
2023/05/15	1	96.40	1	96.70	96.70	0	9,348	0.00%
2023/05/12	0	0.00	8	92.30	95.50	-8	9,433	-0.08%
2023/05/11	4.2	95.60	5	95.60	95.00	-0.8	9,485	-0.01%
2023/05/10	2.2	96.94	1.1	96.33	96.20	1.1	9,558	0.01%
2023/05/05	0.1	98.00	0	0.00	98.10	0.1	9,896	0.00%
2023/05/04	4.1	96.44	0	0.00	96.70	4.1	10,067	0.04%
2023/05/03	3	97.30	0	0.00	96.70	3	10,151	0.03%
2023/04/26	1	97.90	2	97.40	98.40	-1	10,172	-0.01%
2023/04/25	3	95.90	0	0.00	96.40	3	10,097	0.03%
2023/04/21	1	99.00	0	0.00	98.20	1	10,022	0.01%
2023/04/20	2	100.50	3	100.30	100.00	-1	10,003	-0.01%
2023/04/19	1	103.00	1	102.50	101.50	0	10,094	0.00%
2023/04/18	2	101.00	1	102.00	101.50	1	10,103	0.01%
2023/04/17	40	102.16	3	102.17	102.50	37	10,135	0.37%
2023/04/14	4	101.25	4	101.38	99.20	0	10,082	0.00%
2023/04/13	8	100.88	5	100.50	99.30	3	10,044	0.03%
2023/04/12	4	102.75	0	0.00	102.50	4	9,937	0.04%
2023/04/11	2	103.00	8	102.63	103.00	-6	9,756	-0.06%
2023/04/10	0	0.00	1	98.50	98.80	-1	9,568	-0.01%
2023/04/07	1	94.20	1	94.90	95.30	0	9,463	0.00%
2023/03/31	2	97.75	0	0.00	97.30	2	9,237	0.02%
2023/03/30	16	97.98	17	97.86	97.80	-1	9,224	-0.01%
2023/03/29	0	0.00	3	97.97	96.70	-3	9,142	-0.03%
2023/03/28	0	0.00	3	98.27	97.70	-3	9,014	-0.03%
2023/03/27	1	94.60	14	95.99	98.00	-13	8,784	-0.15%
2023/03/24	6	93.65	3	93.70	94.00	3	8,744	0.03%
2023/03/23	6	94.40	1	95.30	93.20	5	8,620	0.06%
2023/03/22	13	95.58	36.1	95.14	95.40	-23.1	8,401	-0.28%
2023/03/21	1	91.90	15	92.35	92.50	-14	7,819	-0.18%
2023/03/20	0	0.00	1	90.10	90.20	-1	7,651	-0.01%
2023/03/16	3	86.70	0	0.00	86.80	3	7,566	0.04%
2023/03/15	0	0.00	2	89.10	88.20	-2	7,605	-0.03%
2023/03/14	2	88.10	0	0.00	88.10	2	7,634	0.03%
2023/03/13	4	88.20	3	88.40	89.30	1	7,659	0.01%
2023/03/10	22.1	87.60	3	87.80	87.70	19.1	7,646	0.25%
2023/03/09	3	90.20	0	0.00	89.40	3	7,705	0.04%
2023/03/08	4	92.53	1	92.50	92.50	3	7,507	0.04%
2023/03/07	32	92.33	29	93.08	93.00	3	7,641	0.04%
2023/03/06	1.1	91.37	0	0.00	90.90	1.1	7,540	0.01%
2023/03/01	7	91.97	1.6	90.45	90.80	5.4	7,713	0.07%
2023/02/24	25	91.42	33.1	91.36	92.10	-8.1	7,631	-0.11%
2023/02/23	1	88.60	7	89.00	89.00	-6	7,430	-0.08%
2023/02/22	3	86.60	3	87.17	87.10	0	7,565	0.00%
2023/02/21	1.3	89.44	0	0.00	88.60	1.3	7,570	0.02%
2023/02/20	4	88.80	15	89.29	88.50	-11	7,537	-0.15%
2023/02/17	0.1	86.83	0	0.00	87.70	0.1	7,443	0.00%
2023/02/16	12	87.73	12	88.07	88.10	0	7,570	0.00%
2023/02/15	11	86.60	11	86.80	87.10	0	7,865	0.00%
2023/02/14	12	87.19	14	86.59	86.50	-2	8,028	-0.02%
2023/02/13	0.3	86.20	2	86.35	86.50	-1.7	8,196	-0.02%
2023/02/10	5	86.09	1	85.20	85.10	4	8,434	0.05%
2023/02/09	4.3	86.47	0	0.00	86.90	4.3	8,363	0.05%
2023/02/08	27	88.42	22	87.70	87.80	5	8,250	0.06%
2023/02/07	17.1	87.95	2	87.80	88.00	15.1	8,254	0.18%
2023/02/06	27	91.90	22	89.05	89.50	5	8,203	0.06%
2023/02/03	11	93.50	17	93.28	93.40	-6	8,194	-0.07%
2023/02/02	6	91.43	10	92.65	93.50	-4	8,215	-0.05%
2023/02/01	6	89.13	5	89.00	89.10	1	8,135	0.01%
2023/01/31	6	87.37	3	86.57	87.30	3	8,206	0.04%
2023/01/30	6	89.08	3	88.47	88.00	3	8,258	0.04%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	87.60	2	88.55	88.70	-1	8,462	-0.01%
2023/01/12	4	89.53	3	88.80	88.60	1	8,742	0.01%
2023/01/11	2.2	91.59	0	0.00	90.90	2.2	8,825	0.02%
2023/01/10	1	91.70	1	91.50	91.80	0	8,935	0.00%
2023/01/09	0	0.00	2	90.60	91.00	-2	9,201	-0.02%
2023/01/06	1	87.50	1	87.50	87.20	0	9,460	0.00%
2023/01/05	2	85.70	0	0.00	85.20	2	9,816	0.02%
2023/01/04	1	89.00	1	86.50	87.00	0	9,979	0.00%
2023/01/03	1	87.60	1	89.60	89.20	0	10,081	0.00%
2022/12/29	0	0.00	4	85.75	87.00	-4	10,578	-0.04%
2022/12/28	1	87.60	0	0.00	85.80	1	10,960	0.01%
2022/12/23	5	88.40	0	0.00	88.40	5	11,992	0.04%
2022/12/22	1	90.20	0	0.00	89.40	1	12,229	0.01%
2022/12/20	1	91.80	0	0.00	91.80	1	12,656	0.01%
2022/12/19	1	95.50	1	95.00	95.10	0	12,955	0.00%
2022/12/16	1	94.00	1	94.40	95.70	0	13,483	0.00%
2022/12/09	2	96.50	2	96.00	95.50	0	14,169	0.00%
2022/12/07	3	95.50	0	0.00	95.50	3	14,220	0.02%
2022/12/06	2	98.75	2	98.60	97.90	0	14,235	0.00%
2022/12/05	2	99.25	0	0.00	98.30	2	14,275	0.01%
2022/12/01	2	100.75	2.3	99.95	100.50	-0.3	14,353	0.00%
2022/11/30	3	98.00	1	97.30	97.50	2	14,355	0.01%
2022/11/29	4.1	98.99	4	97.85	97.50	0.1	14,502	0.00%
2022/11/28	1	99.50	1	101.50	102.50	0	14,402	0.00%
2022/11/25	4	98.80	7.1	100.15	100.00	-3.1	14,421	-0.02%
2022/11/24	1	99.90	2	100.50	100.50	-1	14,483	-0.01%
2022/11/23	3	98.40	2	99.00	98.70	1	14,507	0.01%
2022/11/22	2	96.95	2.1	96.89	97.10	-0.1	14,530	0.00%
2022/11/21	6	99.17	6.1	99.97	98.50	-0.1	14,571	0.00%
2022/11/18	10.3	99.08	9	98.47	97.10	1.3	14,534	0.01%
2022/11/17	1	97.50	9	97.98	98.70	-8	14,434	-0.06%
2022/11/16	5	96.54	5	97.00	96.80	0	14,513	0.00%
2022/11/15	5	95.94	4	95.68	95.60	1	14,608	0.01%
2022/11/14	3	96.23	5.4	96.89	97.30	-2.4	14,948	-0.02%
2022/11/11	19.1	97.97	29.2	95.60	94.00	-10.1	15,166	-0.07%
2022/11/10	7	93.23	10.1	93.88	94.00	-3.1	15,028	-0.02%
2022/11/09	11	92.12	4.9	91.98	92.00	6.1	15,278	0.04%
2022/11/08	9	91.80	6	91.23	89.20	3	15,431	0.02%
2022/11/07	0.1	88.50	0	0.00	87.60	0.1	15,185	0.00%
2022/11/03	1	87.80	0	0.00	87.80	1	15,102	0.01%
2022/11/02	0	0.00	6	87.92	88.20	-6	15,053	-0.04%
2022/11/01	6	87.08	6	85.90	86.50	0	15,093	0.00%
2022/10/31	1	84.00	4.6	85.07	85.60	-3.6	14,949	-0.02%
2022/10/28	1.2	82.17	2.1	82.05	82.10	-0.9	14,853	-0.01%
2022/10/27	0	0.00	1	79.00	81.50	-1	14,807	-0.01%
2022/10/26	4	77.48	2	78.05	76.90	2	14,684	0.01%
2022/10/24	1	81.80	0	0.00	80.00	1	14,785	0.01%
2022/10/21	1	82.80	3	80.43	79.90	-2	14,848	-0.01%
2022/10/20	4.1	81.22	3	81.37	82.30	1.1	14,883	0.01%
2022/10/19	3	84.17	6.1	84.52	83.00	-3.1	14,935	-0.02%
2022/10/18	10	83.84	17	83.47	83.00	-7	15,190	-0.05%
2022/10/17	11.7	83.09	3	84.80	84.60	8.7	15,263	0.06%
2022/10/14	22	90.41	13.1	88.50	88.00	8.9	15,056	0.06%
2022/10/13	15	89.57	14.2	89.78	88.80	0.8	14,846	0.01%
2022/10/12	2.1	88.27	7	88.14	90.50	-4.9	14,838	-0.03%
2022/10/11	3	85.07	2	85.80	85.10	1	15,139	0.01%
2022/10/07	5	92.92	7	93.53	91.50	-2	15,242	-0.01%
2022/10/06	7	95.20	3	94.60	94.80	4	15,505	0.03%
2022/10/05	32	93.65	31.1	92.37	94.60	0.9	15,616	0.01%
2022/10/04	18	95.69	17	93.06	92.90	1	15,765	0.01%
2022/10/03	22	94.33	16	94.28	93.80	6	15,903	0.04%
2022/09/30	19.1	89.85	26.1	91.02	92.80	-7	15,691	-0.04%
2022/09/29	9.2	87.60	3	86.97	86.00	6.2	15,337	0.04%
2022/09/28	6	91.90	4	89.40	89.20	2	15,337	0.01%
2022/09/27	9.1	96.91	9	95.63	94.00	0.1	15,426	0.00%
2022/09/26	6.1	97.79	7	97.04	97.00	-0.9	15,254	-0.01%
2022/09/23	17.1	98.28	28.4	99.97	102.00	-11.3	15,044	-0.08%
2022/09/22	16.3	93.70	17.5	93.38	95.00	-1.2	14,706	-0.01%
2022/09/21	27	92.37	32.9	90.93	93.70	-5.9	14,786	-0.04%
2022/09/20	3.2	90.00	6.1	90.97	91.10	-2.9	14,894	-0.02%
2022/09/19	0.5	87.94	1	90.50	88.10	-0.5	15,034	0.00%
2022/09/06	2	79.45	12	78.93	77.70	-10	15,220	-0.07%
2022/09/05	11.1	79.71	6	78.98	78.60	5.1	15,777	0.03%
2022/09/02	1.1	81.35	0	0.00	80.10	1.1	16,650	0.01%
2022/09/01	7	81.94	2	83.00	81.00	5	17,967	0.03%
2022/08/31	3	83.40	1	83.10	83.60	2	18,273	0.01%
2022/08/30	1	82.10	1	81.90	82.10	0	18,237	0.00%
2022/08/29	4	80.10	2	81.05	80.50	2	18,158	0.01%
2022/08/26	4	82.88	1	83.40	83.40	3	18,113	0.02%
2022/08/25	2	82.40	8	83.21	83.80	-6	18,032	-0.03%
2022/08/24	5	81.04	1	83.30	80.30	4	17,975	0.02%
2022/08/23	1	81.70	3	81.50	82.30	-2	18,000	-0.01%
2022/08/22	7	83.24	9	84.51	82.10	-2	18,094	-0.01%
2022/08/19	3	83.33	1	84.40	83.10	2	18,040	0.01%
2022/08/18	1	81.40	1	82.00	83.00	0	18,263	0.00%
2022/08/17	1	82.40	2	82.80	82.70	-1	18,257	-0.01%
2022/08/16	2.2	82.45	2	82.10	82.30	0.2	18,279	0.00%
2022/08/15	5	80.04	3	80.63	80.50	2	18,163	0.01%
2022/08/12	9	78.87	8	80.11	78.60	1	18,131	0.01%
2022/08/11	8	80.69	11	79.69	79.00	-3	18,111	-0.02%
2022/08/10	12.3	78.97	18.5	79.09	79.30	-6.2	18,135	-0.03%
2022/08/09	2	75.15	3	75.73	77.50	-1	17,820	-0.01%
2022/08/08	12.2	72.95	16	71.07	73.90	-3.8	17,699	-0.02%
2022/08/05	13	72.48	5	72.60	72.00	8	17,868	0.04%
2022/08/04	2.3	74.82	0	0.00	72.00	2.3	17,561	0.01%
2022/08/03	0	0.00	1	79.70	79.90	-1	17,371	-0.01%
2022/08/02	1	80.40	3	79.80	80.40	-2	17,544	-0.01%
2022/07/29	2	81.45	34	81.48	81.30	-32	17,828	-0.18%
2022/07/27	1	81.50	0	0.00	82.00	1	17,969	0.01%
2022/07/26	0	0.00	1	80.90	80.60	-1	17,962	-0.01%
2022/07/25	1	83.50	1	82.60	82.00	0	18,124	0.00%
2022/07/22	2	83.00	1	82.80	83.20	1	18,249	0.01%
2022/07/21	1	82.00	1	82.80	82.70	0	18,378	0.00%
2022/07/20	5	82.66	7	82.04	82.00	-2	18,350	-0.01%
2022/07/19	5	80.28	2	79.90	79.30	3	18,343	0.02%
2022/07/18	12	78.17	9	78.24	78.60	3	18,432	0.02%
2022/07/15	10	78.43	8	78.31	78.10	2	18,611	0.01%
2022/07/14	3	74.93	6.8	75.36	78.00	-3.8	18,439	-0.02%
2022/07/13	33	73.95	34	72.83	72.80	-1	18,099	-0.01%
2022/07/12	1.1	69.79	3	70.20	69.30	-2	17,954	-0.01%
2022/07/11	2	72.25	4	72.50	73.00	-2	17,971	-0.01%
2022/07/08	9	72.00	9	71.58	72.00	0	17,874	0.00%
2022/07/07	33.1	68.86	34	69.44	69.60	-1	17,515	-0.01%
2022/07/06	2	66.95	4	66.43	67.80	-2	17,041	-0.01%
2022/07/05	10	67.00	7	66.87	66.70	3	16,886	0.02%
2022/07/04	22.1	65.25	12	66.42	67.80	10.1	16,571	0.06%
2022/07/01	38.2	73.10	14	71.54	68.50	24.2	16,229	0.15%
2022/06/30	13.5	78.46	4	78.90	76.10	9.5	15,884	0.06%
2022/06/29	10	84.92	2	84.50	84.50	8	15,899	0.05%
2022/06/28	4	85.63	5	84.68	84.50	-1	15,979	-0.01%
2022/06/27	11	84.43	14.1	84.90	85.50	-3.1	16,184	-0.02%
2022/06/24	8.1	84.17	7.6	84.54	83.00	0.6	16,060	0.00%
2022/06/23	7	80.74	7	80.23	79.50	0	15,859	0.00%
2022/06/22	0	0.00	1	79.70	78.60	-1	15,933	-0.01%
2022/06/21	8	80.75	3	80.90	80.90	5	15,950	0.03%
2022/06/20	3.1	79.22	4	78.53	78.00	-0.9	16,223	-0.01%
2022/06/17	3.2	79.59	1	80.30	79.70	2.2	16,427	0.01%
2022/06/16	11.3	86.48	10	84.55	83.10	1.3	16,176	0.01%
2022/06/15	21	89.45	15	88.47	87.60	6	16,094	0.04%
2022/06/14	6	90.42	22	89.91	91.00	-16	15,995	-0.10%
2022/06/13	42	93.15	39.1	93.13	93.70	2.9	15,559	0.02%
2022/06/10	32	89.17	81.5	90.47	92.90	-49.5	14,723	-0.34%
2022/06/09	10	82.40	12.2	83.38	84.50	-2.2	13,433	-0.02%
2022/06/08	30	80.00	0	0.00	79.80	30	13,093	0.23%
2022/06/07	2	80.10	1	80.20	80.30	1	13,185	0.01%
2022/06/06	4.1	79.73	0	0.00	79.70	4.1	13,305	0.03%
2022/06/02	6	81.18	32	80.94	81.10	-26	13,452	-0.19%
2022/06/01	3	82.50	6	82.48	81.00	-3	13,610	-0.02%
2022/05/31	4	81.45	8	81.23	81.30	-4	13,574	-0.03%
2022/05/30	0	0.00	2	80.25	80.90	-2	13,569	-0.01%
2022/05/27	8	76.98	3	77.50	77.60	5	13,579	0.04%
2022/05/26	19.1	76.89	3	76.97	76.10	16.1	13,660	0.12%
2022/05/25	2.2	79.57	1	79.80	79.80	1.2	13,603	0.01%
2022/05/24	0.1	80.65	8	80.86	79.40	-7.9	13,724	-0.06%
2022/05/23	1	81.90	0	0.00	81.90	1	13,716	0.01%
2022/05/20	7	82.43	7	82.50	81.60	0	13,890	0.00%
2022/05/19	3.1	82.81	0	0.00	82.60	3.1	14,125	0.02%
2022/05/18	7	86.44	4	86.43	85.40	3	14,076	0.02%
2022/05/17	3	85.40	5	86.10	87.10	-2	14,059	-0.01%
2022/05/16	7	86.63	5	87.34	86.10	2	14,156	0.01%
2022/05/13	6	84.65	20	84.95	85.50	-14	14,000	-0.10%
2022/05/12	3	83.00	3.3	83.50	82.20	-0.3	13,723	0.00%
2022/05/11	2	82.61	2	83.05	82.20	0	13,722	0.00%
2022/05/10	43.1	81.47	2	81.00	82.00	41.1	13,907	0.30%
2022/05/09	2.1	83.44	44	82.47	83.50	-41.9	13,933	-0.30%
2022/05/06	5.1	82.00	3	82.47	81.80	2.1	14,152	0.01%
2022/05/05	6	85.93	9	86.10	85.00	-3	14,313	-0.02%
2022/05/04	4	84.35	5	85.12	84.70	-1	14,319	-0.01%
2022/05/03	2	82.80	3	83.97	83.60	-1	14,642	-0.01%
2022/04/29	27	83.71	8	83.99	83.00	19	14,949	0.13%
2022/04/28	5	82.80	5.4	84.14	84.40	-0.4	15,188	0.00%
2022/04/27	0.1	76.60	0	0.00	82.20	0.1	15,409	0.00%
2022/04/26	26	79.02	27	79.93	78.90	-1	15,952	-0.01%
2022/04/25	12.3	78.45	6.1	80.51	78.20	6.3	17,592	0.04%
2022/04/22	2	84.60	2	86.50	83.20	0	18,309	0.00%
2022/04/21	0.1	87.60	22.8	87.81	88.60	-22.8	18,150	-0.13%
2022/04/20	3	83.57	2	83.00	83.90	1	17,843	0.01%
2022/04/15	17	80.86	0	0.00	80.40	17	17,699	0.10%
2022/04/13	54.1	81.79	2	82.50	82.70	52.1	17,740	0.29%
2022/04/12	0	0.00	1	80.50	81.50	-1	17,866	-0.01%
2022/04/11	7.3	80.67	4	80.83	80.60	3.3	18,185	0.02%
2022/04/08	3.4	85.18	55.4	86.10	84.30	-52	18,338	-0.28%
2022/04/07	0.4	84.54	6	84.22	83.70	-5.6	18,264	-0.03%
2022/04/06	6	88.88	2	87.35	86.50	4	18,269	0.02%
2022/04/01	10	89.24	18	88.89	88.10	-8	18,349	-0.04%
2022/03/31	2	87.10	2	85.65	85.00	0	18,987	0.00%
2022/03/30	7	87.34	11.2	87.18	87.50	-4.2	19,497	-0.02%
2022/03/29	18	85.14	19	84.93	84.90	-1	19,574	0.00%
2022/03/28	3	83.83	2	84.50	84.10	1	19,911	0.01%
2022/03/25	2	86.00	142	84.21	84.30	-140	20,157	-0.69%	大賣/鉅額交易
2022/03/24	0	0.00	1	84.90	84.60	-1	19,981	-0.01%
2022/03/23	23	84.15	36	84.36	84.00	-13	19,952	-0.07%
2022/03/22	166.5	83.02	28	82.07	83.20	138.5	19,614	0.71%	大買/鉅額交易
2022/03/21	1	81.60	12	81.32	81.10	-11	19,165	-0.06%
2022/03/18	6	78.15	30	79.67	80.20	-24	19,076	-0.13%
2022/03/17	13	76.60	46	75.58	78.00	-33	18,924	-0.17%
2022/03/16	49	73.35	41	72.69	72.70	8	18,806	0.04%
2022/03/15	38	73.56	5	75.30	73.70	33	19,070	0.17%
2022/03/14	0	0.00	2	78.30	76.20	-2	19,058	-0.01%
2022/03/11	14	77.22	12	77.18	77.50	2	19,096	0.01%
2022/03/10	1.5	77.41	8	77.70	77.40	-6.5	19,112	-0.03%
2022/03/09	3	73.83	28	74.03	74.50	-25	19,083	-0.13%
2022/03/08	52	75.04	13	75.75	73.00	39	19,352	0.20%
2022/03/07	6	76.72	15	75.50	75.90	-9	19,490	-0.05%
2022/03/04	12	80.67	0	0.00	79.90	12	19,604	0.06%
2022/03/03	1	81.30	7	81.96	81.20	-6	19,587	-0.03%
2022/03/02	18	81.65	3	81.47	82.00	15	19,606	0.08%
2022/03/01	9	83.38	9	82.99	83.00	0	19,523	0.00%
2022/02/25	10.2	81.10	8.1	82.26	80.70	2.1	19,416	0.01%
2022/02/24	6	81.53	3	81.93	80.90	3	19,268	0.02%
2022/02/23	0	0.00	27.7	82.39	82.60	-27.7	19,255	-0.14%
2022/02/22	3.4	79.49	6	80.37	79.10	-2.6	19,533	-0.01%
2022/02/21	24	82.59	6	82.65	81.50	18	19,734	0.09%
2022/02/18	5	81.64	4	81.90	82.30	1	19,605	0.01%
2022/02/17	44	82.16	38	82.64	81.70	6	19,788	0.03%
2022/02/16	3	82.67	9	81.94	82.20	-6	20,081	-0.03%
2022/02/15	6	80.23	2	81.05	79.70	4	20,243	0.02%
2022/02/14	2	80.80	14	80.55	80.90	-12	20,233	-0.06%
2022/02/11	6	80.88	4	80.93	80.50	2	20,318	0.01%
2022/02/10	5.2	81.78	13	80.05	80.30	-7.8	20,465	-0.04%
2022/02/09	5	81.68	7	82.10	82.00	-2	20,238	-0.01%
2022/02/08	9	80.69	14	81.24	82.30	-5	20,134	-0.02%
2022/02/07	6	78.50	6	78.63	79.20	0	20,136	0.00%
2022/01/26	11	75.13	9	74.96	75.30	2	19,988	0.01%
2022/01/25	25.1	78.04	34	76.66	74.60	-9	20,253	-0.04%
2022/01/24	19	78.38	10	78.44	78.40	9	19,943	0.05%
2022/01/21	10.3	81.05	5	81.06	79.80	5.3	19,748	0.03%
2022/01/20	15	85.94	8	84.30	84.20	7	19,449	0.04%
2022/01/19	56	85.23	52.1	84.60	88.50	3.9	19,270	0.02%
2022/01/18	87	84.24	65.2	84.97	86.50	21.8	18,766	0.12%
2022/01/17	6	79.65	38	80.46	81.90	-32	17,478	-0.18%
2022/01/14	2	73.10	0	0.00	74.60	2	17,043	0.01%
2022/01/12	3	73.10	3	73.10	73.10	0	17,087	0.00%
2022/01/11	5	73.14	3	73.00	73.00	2	17,225	0.01%
2022/01/07	12.2	73.63	8	73.75	73.80	4.2	17,320	0.02%
2022/01/06	6	75.70	15	75.99	75.70	-9	17,216	-0.05%
2022/01/05	8	77.48	4	77.70	76.90	4	17,223	0.02%
2022/01/04	31	79.65	26.4	79.70	79.80	4.6	17,119	0.03%
2022/01/03	27	78.18	17	78.02	78.40	10	17,047	0.06%
2021/12/30	1	76.30	1	76.00	76.00	0	17,006	0.00%
2021/12/29	0	0.00	2	76.80	77.00	-2	17,188	-0.01%
2021/12/28	31.4	75.81	35	75.66	75.30	-3.6	17,376	-0.02%
2021/12/27	103	80.06	89	79.43	76.80	14	17,290	0.08%	大買/
2021/12/24	25	79.64	74.8	79.44	79.50	-49.8	16,521	-0.30%
2021/12/23	11	77.22	22	77.79	76.10	-11	16,079	-0.07%
2021/12/22	36	76.44	40	76.32	76.80	-4	16,097	-0.02%
2021/12/21	14	74.61	14	74.63	74.80	0	16,350	0.00%
2021/12/17	38	72.02	9	71.77	71.80	29	17,353	0.17%
2021/12/16	1	73.00	2	71.90	72.90	-1	18,473	-0.01%
2021/12/15	1	70.60	0	0.00	71.20	1	18,797	0.01%
2021/12/14	9	70.22	14	70.24	69.70	-5	19,915	-0.03%
2021/12/13	5	71.04	2	70.80	70.80	3	19,967	0.02%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.00%
2021/12/09	21	73.73	23	73.76	71.80	-2	20,153	-0.01%
2021/12/08	1	72.30	0	0.00	71.70	1	20,243	0.00%
2021/12/07	4	71.88	4	72.45	71.40	0	20,510	0.00%
2021/12/06	6	71.85	0	0.00	71.50	6	20,847	0.03%
2021/12/03	1	73.90	1	73.00	73.10	0	21,083	0.00%
2021/12/02	17	74.52	18	74.49	73.40	-1	21,248	0.00%
2021/12/01	13	73.91	20	74.07	74.80	-7	21,001	-0.03%
2021/11/30	2	72.10	3	72.60	71.90	-1	20,871	0.00%
2021/11/29	4	68.53	7	69.17	70.20	-3	20,898	-0.01%
2021/11/26	11	69.06	3	69.77	68.60	8	21,168	0.04%
2021/11/25	0	0.00	3	70.40	70.60	-3	21,544	-0.01%
2021/11/24	3	69.23	4	70.15	71.70	-1	21,825	0.00%
2021/11/23	5	70.90	7	70.14	69.50	-2	22,059	-0.01%
2021/11/22	8	71.66	1	71.00	71.20	7	22,250	0.03%
2021/11/19	21	72.72	24	71.98	72.00	-3	22,468	-0.01%
2021/11/18	19	77.34	13	76.54	74.30	6	22,692	0.03%
2021/11/17	6	76.10	11	76.11	76.60	-5	22,937	-0.02%
2021/11/16	6	76.43	21	76.54	76.10	-15	23,234	-0.06%
2021/11/15	31	75.85	41	76.41	77.10	-10	23,129	-0.04%
2021/11/12	26	72.62	40	73.25	72.90	-14	22,814	-0.06%
2021/11/11	6	69.90	3	70.43	70.30	3	22,494	0.01%
2021/11/10	12	69.63	4	70.03	69.30	8	22,421	0.04%
2021/11/09	25	71.48	20.3	71.87	71.40	4.7	22,333	0.02%
2021/11/08	24	70.65	4	69.45	68.90	20	22,056	0.09%
2021/11/05	11	70.64	13	70.42	69.80	-2	22,045	-0.01%
2021/11/04	43	70.76	45.5	71.40	70.50	-2.5	21,995	-0.01%
2021/11/03	13	68.48	17	68.94	69.20	-4	21,721	-0.02%
2021/11/02	47	68.04	46	68.70	68.70	1	21,595	0.00%
2021/11/01	5	66.42	6	66.95	66.80	-1	21,179	0.00%
2021/10/29	2	66.45	3	66.80	66.40	-1	21,456	0.00%
2021/10/28	4	66.23	5	66.28	66.10	-1	21,356	0.00%
2021/10/27	3	66.40	1	66.30	66.50	2	21,276	0.01%
2021/10/26	10	68.15	11	67.16	66.10	-1	21,051	0.00%
2021/10/25	18	66.78	7	67.23	67.60	11	20,900	0.05%
2021/10/22	50	69.60	75	67.70	69.50	-25	20,581	-0.12%
2021/10/21	8	65.24	4	66.10	65.40	4	20,217	0.02%
2021/10/20	17	65.59	16	65.23	65.60	1	20,230	0.00%
2021/10/19	7	65.94	9	66.31	65.20	-2	20,243	-0.01%
2021/10/18	6	65.20	4	64.28	64.00	2	20,262	0.01%
2021/10/15	2	66.20	6	66.10	65.40	-4	20,318	-0.02%
2021/10/14	9	64.17	7	64.26	63.60	2	20,393	0.01%
2021/10/13	9	64.60	4	65.43	63.50	5	20,486	0.02%
2021/10/12	10	66.73	7	66.77	66.50	3	20,602	0.01%
2021/10/08	11	67.27	13	67.92	67.20	-2	20,877	-0.01%
2021/10/07	10	64.95	22	64.95	66.20	-12	20,748	-0.06%
2021/10/06	12	63.77	12	63.42	61.90	0	20,929	0.00%
2021/10/05	11	64.18	12	64.60	65.30	-1	21,158	0.00%
2021/10/04	4	61.95	6	62.20	61.10	-2	21,377	-0.01%
2021/10/01	9	62.17	0	0.00	62.00	9	21,852	0.04%
2021/09/30	3	65.60	3	65.10	65.00	0	22,125	0.00%
2021/09/29	11	65.35	5	66.36	64.40	6	22,091	0.03%
2021/09/28	13	66.58	41	66.79	68.30	-28	21,963	-0.13%
2021/09/27	43	67.92	45	68.13	67.80	-2	21,377	-0.01%
2021/09/24	43	73.76	5	75.00	73.20	38	20,841	0.18%
2021/09/23	52	76.26	65	76.78	75.20	-13	20,504	-0.06%
2021/09/22	22	72.55	6.1	73.34	74.00	15.9	19,655	0.08%
2021/09/17	52	72.35	58	72.93	74.00	-6	19,780	-0.03%
2021/09/16	3.1	68.01	7	67.80	68.10	-4	19,538	-0.02%
2021/09/15	2	67.85	4	68.00	67.90	-2	20,570	-0.01%
2021/09/14	7	67.00	17	66.21	67.10	-10	21,067	-0.05%
2021/09/13	22	68.34	13	67.40	66.80	9	21,772	0.04%
2021/09/10	29.1	70.41	25	70.89	71.40	4.1	22,090	0.02%
2021/09/09	28	68.63	38	66.21	69.00	-10	22,192	-0.05%
2021/09/08	15	65.41	23	65.30	63.40	-8	21,866	-0.04%
2021/09/07	33	68.74	38	68.23	67.50	-5	21,743	-0.02%
2021/09/06	17	71.41	9.3	71.15	71.00	7.7	21,739	0.04%
2021/09/03	12	71.31	39	71.44	72.80	-27	22,282	-0.12%
2021/09/02	35	72.82	28	73.13	71.80	7	22,925	0.03%
2021/09/01	20	72.62	18.2	73.06	73.90	1.9	22,892	0.01%
2021/08/31	51	71.86	32	71.98	73.50	19	22,774	0.08%
2021/08/30	25	69.54	19	69.75	70.20	6	22,515	0.03%
2021/08/27	12.3	68.09	21	67.41	67.00	-8.7	22,888	-0.04%
2021/08/26	41	71.86	25	72.43	71.00	16	22,684	0.07%
2021/08/25	34	72.74	26.1	72.63	73.60	7.9	22,699	0.03%
2021/08/24	65	71.23	103	71.46	71.90	-38	22,793	-0.17%	大賣/
2021/08/23	60	68.33	22	68.38	68.40	38	22,466	0.17%
2021/08/20	0	0.00	6.2	67.73	68.30	-6.2	21,927	-0.03%
2021/08/19	4	63.35	1	63.90	62.10	3	21,540	0.01%
2021/08/18	11	58.72	16	58.77	64.20	-5	21,563	-0.02%
2021/08/17	12.1	60.41	11	59.44	58.40	1.1	21,806	0.01%
2021/08/16	2	61.50	6	61.95	61.80	-4	21,904	-0.02%
2021/08/13	20	64.96	17	63.15	63.00	3	22,091	0.01%
2021/08/12	3	66.70	5	66.84	66.70	-2	22,137	-0.01%
2021/08/11	15	67.47	13	65.95	66.70	2	22,430	0.01%
2021/08/10	3	69.33	3	68.90	67.60	0	22,891	0.00%
2021/08/09	8	71.10	8	71.53	69.80	0	23,158	0.00%
2021/08/06	2	72.70	3	71.67	72.00	-1	23,356	0.00%
2021/08/05	3	72.20	0	0.00	71.60	3	23,597	0.01%
2021/08/04	23	74.55	13	73.25	72.90	10	23,730	0.04%
2021/08/03	1	72.60	2	73.10	72.80	-1	23,608	0.00%
2021/08/02	1	70.20	2	72.05	72.60	-1	23,615	0.00%
2021/07/30	1	73.20	0	0.00	71.50	1	23,555	0.00%
2021/07/29	1	72.00	1	72.60	72.50	0	23,566	0.00%
2021/07/28	2	70.95	0	0.00	72.20	2	23,539	0.01%
2021/07/27	5	74.24	4	73.60	73.00	1	23,608	0.00%
2021/07/26	5	75.88	5	75.16	75.80	0	23,587	0.00%
2021/07/23	14	74.70	1	73.60	73.70	13	23,536	0.06%
2021/07/22	15	76.69	4	76.03	75.60	11	23,612	0.05%
2021/07/20	2	74.05	25	73.55	74.90	-23	23,966	-0.10%
2021/07/19	10	76.58	7	75.67	75.50	3	24,015	0.01%
2021/07/16	18	77.73	6	77.60	77.40	12	23,986	0.05%
2021/07/15	17	76.74	34	77.70	77.90	-17	23,945	-0.07%
2021/07/14	13	79.72	14	79.25	80.10	-1	23,673	0.00%
2021/07/13	29	80.84	9	79.52	79.50	20	23,558	0.08%
2021/07/12	17	80.51	13	80.75	80.00	4	23,234	0.02%
2021/07/09	13	78.33	15	77.19	77.10	-2	22,821	-0.01%
2021/07/08	19	74.35	66.3	76.90	77.90	-47.3	22,565	-0.21%
2021/07/07	45	71.84	15	73.43	71.50	30	22,038	0.14%
2021/07/06	4	69.95	6	69.90	70.50	-2	21,536	-0.01%
2021/07/05	17	68.87	7	69.76	69.00	10	21,469	0.05%
2021/07/02	20	67.80	4	67.08	67.30	16	21,371	0.07%
2021/07/01	1	67.60	34	65.76	66.90	-33	21,323	-0.15%
2021/06/30	12	67.85	2	67.25	66.90	10	21,245	0.05%
2021/06/29	19	67.30	24	67.52	68.60	-5	21,157	-0.02%
2021/06/28	54	68.12	41	68.67	68.50	13	20,979	0.06%
2021/06/25	19	69.74	34	69.90	67.50	-15	20,524	-0.07%
2021/06/24	38	66.11	18	66.17	66.60	20	19,750	0.10%
2021/06/23	17	65.88	23	66.08	67.30	-6	18,688	-0.03%
2021/06/22	27	62.94	21	62.87	61.20	6	18,167	0.03%
2021/06/21	16	62.09	87	62.53	62.20	-71	17,304	-0.41%
2021/06/18	5	58.76	7.2	60.69	58.20	-2.2	16,717	-0.01%
2021/06/17	1	58.80	1	59.30	59.30	0	16,341	0.00%
2021/06/16	11	59.15	11	59.28	58.90	0	16,350	0.00%
2021/06/15	4.2	59.43	4.6	59.86	59.60	-0.4	16,266	0.00%
2021/06/11	28.6	59.63	19	59.46	58.70	9.6	16,170	0.06%
2021/06/10	25	60.17	65.3	60.63	61.50	-40.3	15,582	-0.26%
2021/06/09	6.3	58.21	6	57.33	57.00	0.3	14,780	0.00%
2021/06/08	1	56.50	0	0.00	58.00	1	14,714	0.01%
2021/06/07	2	54.80	4	56.83	57.10	-2	14,632	-0.01%
2021/06/04	36	57.85	44	57.37	55.60	-8	14,561	-0.05%
2021/06/03	17	57.34	7	57.51	57.60	10	14,382	0.07%
2021/06/02	2	57.40	5	57.02	57.40	-3	15,129	-0.02%
2021/06/01	7	56.83	19	56.59	57.10	-12	15,199	-0.08%
2021/05/31	9	55.09	5	54.96	55.20	4	15,227	0.03%
2021/05/28	3	52.60	3	52.77	53.10	0	15,469	0.00%
2021/05/27	1	51.50	4	52.45	52.50	-3	15,987	-0.02%
2021/05/26	5	53.74	4	53.05	53.10	1	16,018	0.01%
2021/05/25	1	52.80	8	54.49	53.70	-7	16,292	-0.04%
2021/05/24	6	51.80	28	51.64	52.40	-22	16,165	-0.14%
2021/05/21	8	51.13	0	0.00	51.00	8	16,101	0.05%
2021/05/20	0	0.00	2	50.40	49.15	-2	16,063	-0.01%
2021/05/19	2	49.90	12	50.67	50.80	-10	16,355	-0.06%
2021/05/18	31	50.63	1	50.00	50.50	30	16,269	0.18%
2021/05/17	0	0.00	16	46.64	48.25	-16	16,002	-0.10%
2021/05/14	9	45.44	14	46.19	45.90	-5	15,709	-0.03%
2021/05/13	5	41.29	6	44.06	43.85	-1	15,454	-0.01%
2021/05/12	24	42.41	3	44.52	41.85	21	15,261	0.14%
2021/05/11	13	46.43	0	0.00	46.50	13	15,083	0.09%
2021/05/10	0	0.00	3.2	50.88	51.00	-3.2	14,954	-0.02%
2021/05/07	3	49.08	7	48.90	50.00	-4	15,094	-0.03%
2021/05/06	7	48.95	2	48.98	48.60	5	15,325	0.03%
2021/05/05	2	49.45	1	47.70	49.45	1	15,640	0.01%
2021/05/04	17.3	49.72	2	50.75	48.60	15.3	15,717	0.10%
2021/05/03	6	53.08	12	53.20	52.40	-6	15,715	-0.04%
2021/04/29	11	55.29	6	55.00	54.90	5	15,787	0.03%
2021/04/28	13	54.77	2	54.40	54.40	11	15,954	0.07%
2021/04/27	46	55.70	0	0.00	55.20	46	16,104	0.29%
2021/04/26	20	57.73	44	57.88	57.60	-24	16,107	-0.15%
2021/04/23	4	56.20	17	56.60	56.80	-13	16,313	-0.08%
2021/04/22	2	56.50	4	55.68	54.50	-2	17,306	-0.01%
2021/04/21	2	56.30	7	56.03	55.80	-5	18,548	-0.03%
2021/04/20	2	55.99	1	55.70	55.60	1	18,986	0.01%
2021/04/19	7	54.13	15	54.51	55.00	-8	19,073	-0.04%
2021/04/16	2	53.70	9	54.53	54.50	-7	19,226	-0.04%
2021/04/15	0	0.00	10	53.08	53.30	-10	19,540	-0.05%
2021/04/14	19	52.25	5	51.56	52.10	14	20,165	0.07%
2021/04/13	7.2	54.50	0	0.00	53.30	7.2	20,424	0.04%
2021/04/12	6	55.13	4	55.15	55.10	2	20,580	0.01%
2021/04/09	5	55.56	20	55.88	55.60	-15	20,790	-0.07%
2021/04/08	0	0.00	12	56.15	56.30	-12	20,714	-0.06%
2021/04/07	3	55.00	5	55.28	55.20	-2	20,671	-0.01%
2021/04/06	3	54.77	5	55.26	55.00	-2	20,774	-0.01%
2021/04/01	11.5	56.63	3	56.17	55.10	8.5	20,871	0.04%
2021/03/31	2	55.50	19	55.67	56.20	-17	20,914	-0.08%
2021/03/30	7	54.73	2	54.90	55.20	5	20,906	0.02%
2021/03/29	1	55.40	0	0.00	54.70	1	21,165	0.00%
2021/03/26	4	54.83	0	0.00	55.00	4	21,781	0.02%
2021/03/25	2	55.10	3	55.70	54.90	-1	22,481	0.00%
2021/03/24	3	55.17	0	0.00	55.80	3	23,017	0.01%
2021/03/23	31	55.97	12	55.62	55.20	19	24,177	0.08%
2021/03/22	4	54.43	0	0.00	54.50	4	25,564	0.02%
2021/03/19	13	54.58	0	0.00	54.90	13	26,379	0.05%
2021/03/18	3	55.23	1	55.40	55.40	2	26,682	0.01%
2021/03/17	6	55.13	2	55.60	55.20	4	26,843	0.01%
2021/03/16	5	56.04	2	55.90	56.00	3	26,959	0.01%
2021/03/15	4	56.30	0	0.00	56.60	4	27,473	0.01%
2021/03/12	3	57.17	7	57.96	56.80	-4	28,315	-0.01%
2021/03/11	0	0.00	24	56.74	57.20	-24	28,314	-0.08%
2021/03/10	37	55.86	0	0.00	55.80	37	28,369	0.13%
2021/03/09	29	56.69	23	56.50	56.10	6	28,478	0.02%
2021/03/08	31	57.65	47	58.30	58.50	-16	28,130	-0.06%
2021/03/05	37	55.34	98	56.95	57.40	-61	27,418	-0.22%
2021/03/04	40	55.92	44	57.18	55.20	-4	27,432	-0.01%
2021/03/03	43	55.52	31	57.42	56.00	12	27,244	0.04%
2021/03/02	2	56.55	25	57.04	56.90	-23	27,361	-0.08%
2021/02/26	6	54.68	13	54.15	54.20	-7	27,598	-0.03%
2021/02/25	81	56.34	43	56.36	55.90	38	28,817	0.13%
2021/02/24	0	0.00	12	55.89	56.20	-12	28,672	-0.04%
2021/02/23	1	54.50	11	54.70	54.60	-10	28,567	-0.04%
2021/02/22	12	55.58	7	55.27	55.30	5	29,133	0.02%
2021/02/19	32	55.49	40	56.00	55.20	-8	29,472	-0.03%
2021/02/18	41	54.84	1	55.20	54.70	40	29,370	0.14%
2021/02/17	1	55.80	8	55.63	55.10	-7	29,266	-0.02%
2021/02/05	1	52.20	5	53.10	52.40	-4	29,022	-0.01%
2021/02/04	4	52.30	1	52.20	52.60	3	29,098	0.01%
2021/02/03	2	52.25	0	0.00	51.80	2	29,153	0.01%
2021/02/02	10	51.90	0	0.00	52.30	10	29,241	0.03%
2021/02/01	6	52.05	6	51.00	51.70	0	29,392	0.00%
2021/01/29	5	53.56	27	54.39	52.10	-22	29,399	-0.07%
2021/01/28	10	54.27	16	54.27	54.00	-6	29,365	-0.02%
2021/01/27	44	54.43	29	54.38	54.30	15	29,304	0.05%
2021/01/26	14	53.00	15	52.74	52.60	-1	29,082	0.00%
2021/01/25	33	52.10	25	52.03	52.10	8	29,081	0.03%
2021/01/22	14	52.23	12	52.92	53.30	2	29,043	0.01%
2021/01/21	8	52.35	4	52.65	51.90	4	29,111	0.01%
2021/01/20	13	53.03	20	54.76	51.80	-7	29,221	-0.02%
2021/01/19	11	55.15	8	55.41	54.90	3	29,169	0.01%
2021/01/18	77	57.69	55	58.24	56.00	22	29,279	0.08%
2021/01/15	121	58.72	84	59.23	57.20	37	28,862	0.13%	大買/
2021/01/14	25	58.46	62.4	58.94	58.60	-37.4	28,001	-0.13%
2021/01/13	29	54.53	33	54.26	55.80	-4	27,286	-0.01%
2021/01/12	1	52.10	12	51.98	51.90	-11	27,793	-0.04%
2021/01/11	19	51.16	20	51.39	51.30	-1	29,346	0.00%
2021/01/08	10	54.42	25	54.58	52.80	-15	29,446	-0.05%
2021/01/07	34	55.05	41	55.13	54.80	-7	29,322	-0.02%
2021/01/06	19	53.45	44	53.55	54.40	-25	28,939	-0.09%
2021/01/05	33	52.56	29	52.71	52.90	4	28,551	0.01%
2021/01/04	14	51.18	7.1	51.86	51.90	6.9	28,438	0.02%
2020/12/31	16	50.70	10	50.40	50.50	6	28,400	0.02%
2020/12/30	25	51.01	21	50.96	50.90	4	28,752	0.01%
2020/12/29	22	50.20	7	50.30	50.30	15	28,854	0.05%
2020/12/28	12.3	50.43	20	50.80	50.60	-7.7	28,837	-0.03%
2020/12/25	19	51.16	3	51.27	50.90	16	28,916	0.06%
2020/12/24	13	52.01	7	51.80	51.80	6	29,015	0.02%
2020/12/23	5	51.88	1.7	52.04	51.70	3.3	29,190	0.01%
2020/12/22	23	55.45	18	55.72	51.50	5	29,768	0.02%
2020/12/21	59	57.10	50	57.25	56.70	9	29,556	0.03%
2020/12/18	4	56.60	24.4	56.28	56.20	-20.4	29,020	-0.07%
2020/12/17	34	56.59	44	56.51	55.30	-10	28,672	-0.03%
2020/12/16	37	55.48	86	55.13	56.30	-49	27,633	-0.18%
2020/12/15	59	53.12	57	52.73	51.70	2	26,277	0.01%
2020/12/14	16	51.68	25.4	52.61	52.30	-9.4	25,856	-0.04%
2020/12/11	1	51.00	4	50.09	51.30	-3	25,771	-0.01%
2020/12/10	10	51.02	6	50.95	50.30	4	25,930	0.02%
2020/12/09	24	53.00	17	53.08	52.00	7	25,920	0.03%
2020/12/08	31	52.16	24	52.29	52.20	7	25,644	0.03%
2020/12/07	3	50.27	6	49.73	50.10	-3	25,214	-0.01%
2020/12/04	28	49.63	6	49.89	49.50	22	25,529	0.09%
2020/12/03	19	50.37	22	50.11	50.80	-3	25,769	-0.01%
2020/12/02	19	50.01	6	49.95	49.75	13	26,120	0.05%
2020/12/01	14	51.30	22	50.62	50.50	-8	26,385	-0.03%
2020/11/30	13	51.94	28	52.00	51.60	-15	26,717	-0.06%
2020/11/27	12	51.29	9	51.46	51.80	3	27,004	0.01%
2020/11/26	40	50.31	65	50.56	50.50	-25	27,466	-0.09%
2020/11/25	84	51.94	67	52.08	50.20	17	27,248	0.06%
2020/11/24	42	51.39	37	51.48	51.30	5	27,467	0.02%
2020/11/23	3	48.95	6	48.69	48.50	-3	27,037	-0.01%
2020/11/20	6	47.93	47	48.10	47.95	-41	27,737	-0.15%
2020/11/19	54	48.28	90	48.21	47.60	-36	28,676	-0.13%
2020/11/18	92	46.84	56	46.67	47.45	36	30,627	0.12%
2020/11/17	46	45.55	7	45.49	45.45	39	31,153	0.13%
2020/11/16	2	44.35	3	44.60	44.35	-1	32,848	0.00%
2020/11/13	2	44.05	1	44.00	44.10	1	34,025	0.00%
2020/11/12	1	44.60	6	43.98	44.45	-5	35,252	-0.01%
2020/11/11	8	43.68	24	43.96	43.65	-16	36,177	-0.04%
2020/11/10	10	44.37	2	44.85	44.00	8	38,066	0.02%
2020/11/09	19	44.43	18	44.86	44.90	1	41,214	0.00%
2020/11/06	5	44.40	0	44.85	44.30	5	42,827	0.01%
2020/11/05	6	44.50	2	44.68	44.40	4	43,410	0.01%
2020/11/04	3	45.18	7	45.40	45.15	-4	44,703	-0.01%
2020/11/03	8	43.88	3	44.10	44.85	5	45,064	0.01%
2020/11/02	3	43.42	5	43.61	43.20	-2	45,504	0.00%
2020/10/30	7	44.29	3	44.28	43.95	4	46,417	0.01%
2020/10/29	17	44.78	17	43.91	44.95	0	46,758	0.00%
2020/10/28	8	44.68	5	44.78	44.55	3	46,990	0.01%
2020/10/27	4	45.86	3	46.10	45.80	1	47,118	0.00%
2020/10/26	10	46.66	4	46.76	46.10	6	47,493	0.01%
2020/10/23	7	47.79	5	47.99	47.60	2	48,034	0.00%
2020/10/22	6	48.58	3	48.75	48.05	3	48,619	0.01%
2020/10/21	18	50.01	25	49.63	48.95	-7	49,101	-0.01%
2020/10/20	35	50.24	25	50.40	51.20	10	49,549	0.02%
2020/10/19	24	50.04	26	50.10	50.90	-2	49,388	0.00%
2020/10/16	4	46.83	19	46.41	46.35	-15	48,913	-0.03%
2020/10/15	5	46.34	1	46.25	45.95	4	49,896	0.01%
2020/10/14	18	47.22	11	46.92	47.35	7	51,513	0.01%
2020/10/13	2	45.38	6	45.52	45.40	-4	53,410	-0.01%
2020/10/12	1	46.40	2	45.93	45.40	-1	54,813	0.00%
2020/10/08	6	46.18	7	46.32	46.20	-1	56,601	0.00%
2020/10/07	12	46.34	4	46.03	45.85	8	57,105	0.01%
2020/10/06	6	46.47	5.1	46.44	46.55	0.9	58,423	0.00%
2020/10/05	5	45.02	1	45.35	45.35	4	58,930	0.01%
2020/09/30	12	44.81	6	44.35	44.60	6	59,080	0.01%
2020/09/29	8	44.86	12	44.90	45.35	-4	59,132	-0.01%
2020/09/28	11	44.58	8	44.04	44.50	3	59,409	0.01%
2020/09/25	38	45.36	55	44.71	43.95	-17	60,014	-0.03%
2020/09/24	5	47.09	9	46.68	47.00	-4	60,188	-0.01%
2020/09/23	30	47.26	28	47.09	46.30	2	59,961	0.00%
2020/09/22	4	47.48	8	47.60	47.30	-4	60,325	-0.01%
2020/09/21	19	48.52	10	49.13	48.20	9	61,168	0.01%
2020/09/18	6	48.90	7.1	48.92	49.40	-1.1	61,286	0.00%
2020/09/17	20	48.67	18	48.76	48.50	2	61,454	0.00%
2020/09/16	24	49.61	26	50.13	49.25	-2	61,484	0.00%
2020/09/15	29	49.69	14	49.98	49.15	15	61,668	0.02%
2020/09/14	15	49.75	3	49.87	49.60	12	61,621	0.02%
2020/09/11	13	49.62	12	49.58	48.85	1	62,002	0.00%
2020/09/10	12	50.28	15	49.98	49.70	-3	63,001	0.00%
2020/09/09	34	51.05	21.8	50.88	50.70	12.2	63,631	0.02%
2020/09/08	15	51.97	13	52.31	50.60	2	63,687	0.00%
2020/09/07	22	53.52	7	54.23	51.80	15	63,840	0.02%
2020/09/04	7	54.19	19	53.53	54.80	-12	63,910	-0.02%
2020/09/03	22	54.88	30	54.52	53.90	-8	64,048	-0.01%
2020/09/02	18	53.27	18	53.89	53.80	0	64,353	0.00%
2020/09/01	29.2	52.93	27.1	52.71	53.10	2.1	64,129	0.00%
2020/08/31	18	52.03	20.8	51.85	51.40	-2.8	63,696	0.00%
2020/08/28	64	53.30	40	53.36	51.80	24	63,696	0.04%
2020/08/27	65.2	54.59	75	54.34	55.10	-9.8	63,450	-0.02%
2020/08/26	73	54.96	61	55.23	53.90	12	63,286	0.02%
2020/08/25	75	54.72	54	54.75	54.00	21	62,944	0.03%
2020/08/24	213.4	57.53	181	57.70	55.20	32.4	62,792	0.05%	大買/大賣/
2020/08/21	25	55.94	47	56.81	57.40	-22	61,011	-0.04%
2020/08/20	165	56.07	167	55.01	52.20	-2	62,227	0.00%	大買/大賣/
2020/08/19	68.2	56.71	65	56.72	56.60	3.2	61,656	0.01%
2020/08/18	49.3	54.55	116.6	54.74	56.20	-67.3	61,108	-0.11%	大賣/
2020/08/17	44.1	53.33	33	53.85	53.10	11.1	60,793	0.02%
2020/08/14	163.1	52.44	180.2	51.86	53.10	-17.1	60,487	-0.03%	大買/大賣/
2020/08/13	173	50.26	164	50.47	52.20	9	58,936	0.02%	大買/大賣/
2020/08/12	22	46.13	55	46.83	48.20	-33	56,215	-0.06%
2020/08/11	38	43.90	63	43.77	43.85	-25	55,202	-0.05%
2020/08/10	119	44.87	52	44.27	43.60	67	55,347	0.12%	大買/
2020/08/07	8	42.26	28.5	42.02	42.10	-20.5	54,708	-0.04%
2020/08/06	22	42.05	14	41.84	41.40	8	55,555	0.01%
2020/08/05	67	41.76	64	41.67	42.70	3	55,729	0.01%
2020/08/04	11	40.56	1	40.45	40.35	10	55,561	0.02%
2020/08/03	31	40.71	28	40.87	41.20	3	55,548	0.01%
2020/07/31	53	40.68	47	40.56	40.30	6	55,641	0.01%
2020/07/30	73	40.78	87	40.76	40.80	-14	56,159	-0.02%
2020/07/29	77	41.30	39	41.02	40.55	38	56,588	0.07%
2020/07/28	67	42.18	62	42.42	42.50	5	56,594	0.01%
2020/07/27	52	42.74	56	43.06	42.15	-4	56,788	-0.01%
2020/07/24	100	42.82	95	43.05	41.55	5	56,984	0.01%
2020/07/23	54	43.40	54	43.50	43.75	0	57,673	0.00%
2020/07/22	71	42.61	96	42.63	42.30	-25	58,198	-0.04%
2020/07/21	46	42.12	54	42.02	41.80	-8	57,408	-0.01%
2020/07/20	99	40.62	172	40.16	41.90	-73	57,098	-0.13%	大賣/
2020/07/17	66	39.27	64	39.24	38.10	2	56,222	0.00%
2020/07/16	133	37.71	129	37.95	38.80	4	54,977	0.01%	大買/大賣/
2020/07/15	94	37.08	201	36.94	36.55	-107	54,307	-0.20%	大賣/鉅額交易
2020/07/14	158	35.95	64	35.99	35.65	94	54,106	0.17%	大買/
2020/07/13	45	36.18	35	35.84	36.50	10	54,451	0.02%
2020/07/10	11	33.39	26	33.59	33.90	-15	54,216	-0.03%
2020/07/09	12	34.03	46	33.94	33.65	-34	54,678	-0.06%
2020/07/08	63	34.08	39	33.83	34.20	24	55,282	0.04%
2020/07/07	28	34.16	84	34.35	33.70	-56	55,943	-0.10%
2020/07/06	57	35.47	26	35.35	35.15	31	56,323	0.06%
2020/07/03	18	34.48	26	34.50	34.50	-8	56,313	-0.01%
2020/07/02	30	33.23	16	33.39	33.20	14	55,775	0.03%
2020/07/01	31	33.66	23.3	33.90	33.40	7.7	56,138	0.01%
2020/06/30	50	33.91	53	33.72	33.60	-3	57,055	-0.01%
2020/06/29	11	32.33	5	32.37	32.10	6	57,793	0.01%
2020/06/24	7	31.65	7	31.67	32.00	0	59,076	0.00%
2020/06/23	3	31.50	4	31.91	31.65	-1	60,318	0.00%
2020/06/22	22	32.52	5	32.32	32.05	17	60,822	0.03%
2020/06/19	17	33.14	4	33.25	33.30	13	61,315	0.02%
2020/06/18	17	33.05	38	33.03	33.15	-21	61,646	-0.03%
2020/06/17	57	34.07	33	34.01	33.20	24	61,513	0.04%
2020/06/16	15	33.43	7	32.91	34.25	8	61,513	0.01%
2020/06/15	19	32.11	24	31.58	31.15	-5	61,691	-0.01%
2020/06/12	25	32.58	35	32.63	32.45	-10	63,144	-0.02%
2020/06/11	21	33.44	5	33.49	33.75	16	64,561	0.02%
2020/06/10	5	33.18	15	33.17	33.10	-10	65,914	-0.02%
2020/06/09	26	34.98	16	34.32	33.90	10	67,752	0.01%
2020/06/08	108	34.69	2	34.23	33.95	106	68,454	0.15%	大買/鉅額交易
2020/06/05	33	35.46	33	35.22	35.00	0	70,044	0.00%
2020/06/04	14	35.30	31	35.37	35.00	-17	71,378	-0.02%
2020/06/03	33	35.07	21	35.48	35.25	12	72,543	0.02%
2020/06/02	50	37.41	30	36.24	36.10	20	73,155	0.03%
2020/06/01	29	37.31	31	37.58	37.80	-2	73,512	0.00%
2020/05/29	58	37.67	27.7	37.39	37.25	30.3	74,101	0.04%
2020/05/28	16	37.30	15	37.41	37.00	1	74,253	0.00%
2020/05/27	136	38.26	124	38.84	36.90	12	73,667	0.02%	大買/大賣/
2020/05/26	49	34.41	57	35.18	36.45	-8	71,644	-0.01%
2020/05/25	7	32.56	5	32.45	33.15	2	70,485	0.00%
2020/05/22	31	34.15	18	33.51	33.35	13	69,924	0.02%
2020/05/21	7	33.88	11	33.90	33.65	-4	69,183	-0.01%
2020/05/20	1	32.55	6	33.38	32.70	-5	68,662	-0.01%
2020/05/19	1	32.95	11	33.27	33.50	-10	68,360	-0.01%
2020/05/18	28	33.04	59	32.70	32.30	-31	67,883	-0.05%
2020/05/15	4	33.83	11	33.62	34.10	-7	67,270	-0.01%
2020/05/14	14	33.48	31	33.82	32.55	-17	66,571	-0.03%
2020/05/13	30	34.50	6	33.86	33.60	24	66,131	0.04%
2020/05/12	11	34.05	38	33.59	34.50	-27	65,016	-0.04%
2020/05/11	25	34.11	57	34.47	33.25	-32	64,952	-0.05%
2020/05/08	9	33.54	5	33.44	33.20	4	64,286	0.01%
2020/05/07	23	32.98	4	32.53	33.50	19	64,040	0.03%
2020/05/06	46.3	33.14	9	32.73	32.15	37.3	63,725	0.06%
2020/05/05	43	33.80	25	33.83	33.00	18	63,131	0.03%
2020/05/04	64	33.01	54	32.66	34.05	10	62,617	0.02%
2020/04/30	31	32.99	43	32.82	33.05	-12	62,094	-0.02%
2020/04/29	22	31.60	18	32.10	32.10	4	61,518	0.01%
2020/04/28	69	32.24	53	31.85	31.25	16	60,935	0.03%
2020/04/27	26	29.68	50	29.90	31.50	-24	59,408	-0.04%
2020/04/24	4	28.54	2	28.50	28.65	2	58,034	0.00%
2020/04/23	4	28.34	20	28.14	28.50	-16	57,913	-0.03%
2020/04/22	9	27.60	8	27.56	28.35	1	57,177	0.00%
2020/04/21	26	27.36	14	27.77	27.05	12	56,362	0.02%
2020/04/20	24	27.98	21	27.65	27.70	3	55,798	0.01%
2020/04/17	69	28.83	81	28.55	27.80	-12	55,711	-0.02%
2020/04/16	42	28.02	23	27.98	28.60	19	54,579	0.03%
2020/04/15	41	27.93	60	28.12	27.80	-19	54,265	-0.04%
2020/04/14	64	28.15	38	27.95	28.75	26	53,103	0.05%
2020/04/13	45	26.30	105	26.33	26.80	-60	52,502	-0.11%	大賣/
2020/04/10	37	26.44	18	26.68	26.40	19	52,164	0.04%
2020/04/09	37	26.14	54.5	26.12	25.35	-17.5	51,436	-0.03%
2020/04/08	81	27.27	95	27.17	26.50	-14	50,729	-0.03%
2020/04/07	87.3	28.42	51	28.78	28.35	36.3	49,950	0.07%
2020/04/06	102	26.49	75	26.75	26.90	27	50,020	0.05%	大買/
2020/04/01	80	24.72	62	24.69	25.15	18	49,877	0.04%
2020/03/31	32	24.51	54	24.73	24.25	-22	48,514	-0.05%
2020/03/30	103	23.12	50	23.06	23.60	53	46,687	0.11%	大買/
2020/03/27	34	22.30	73	22.36	23.10	-39	45,112	-0.09%
2020/03/26	64	20.75	56	20.62	21.00	8	43,532	0.02%
2020/03/25	24	19.94	26	19.87	20.20	-2	42,629	0.00%
2020/03/24	22	18.67	53	18.71	18.85	-31	41,664	-0.07%
2020/03/23	11	17.04	55	17.04	17.75	-44	41,110	-0.11%
2020/03/20	81	18.18	85	18.31	18.00	-4	40,715	-0.01%
2020/03/19	151	17.53	174	18.04	17.20	-23	39,451	-0.06%	大買/大賣/
2020/03/18	31	19.92	46.1	19.46	19.10	-15.1	38,401	-0.04%
2020/03/17	229	20.62	147	20.77	20.05	82	36,538	0.22%	大買/大賣/
2020/03/16	115	21.34	121	21.30	19.80	-6	34,930	-0.02%	大買/大賣/
2020/03/13	84	19.78	97	20.39	21.85	-13	33,077	-0.04%
2020/03/12	95	20.95	52	21.00	19.90	43	30,903	0.14%
2020/03/11	189	21.70	201	21.99	22.10	-12	29,944	-0.04%	大買/大賣/
2020/03/10	17	20.14	32	20.24	20.50	-15	27,942	-0.05%
2020/03/09	209	20.13	265	20.33	18.65	-56	26,321	-0.21%	大買/大賣/
2020/03/06	23	19.34	77	19.85	20.10	-54	24,818	-0.22%
2020/03/05	42	18.33	20	18.09	18.50	22	23,647	0.09%
2020/03/04	82	17.28	43	17.43	17.75	39	22,811	0.17%
2020/03/03	13	16.75	61	16.81	17.05	-48	21,797	-0.22%
2020/03/02	22	15.09	1	15.10	15.50	21	21,006	0.10%
2020/02/27	17	15.02	1	15.65	14.80	16	21,197	0.08%
2020/02/26	17	15.54	2	15.90	15.45	15	21,767	0.07%
2020/02/25	4	15.90	0	0.00	15.95	4	22,681	0.02%
2020/02/24	2	15.80	4	15.80	15.65	-2	23,338	-0.01%
2020/02/21	8	16.06	33	15.95	16.10	-25	23,798	-0.11%
2020/02/20	34	15.90	34	15.87	15.85	0	24,220	0.00%
2020/02/19	4	15.73	4	15.79	15.70	0	24,387	0.00%
2020/02/18	8	15.54	2	15.70	15.70	6	24,726	0.02%
2020/02/17	6	15.53	4	15.63	15.55	2	24,570	0.01%
2020/02/14	17	15.74	45	15.64	15.75	-28	24,439	-0.11%
2020/02/13	32	15.38	36	15.58	15.25	-4	24,131	-0.02%
2020/02/12	56	15.27	46	15.16	15.50	10	23,954	0.04%
2020/02/11	11	14.73	17	14.69	14.85	-6	23,255	-0.03%
2020/02/10	12	14.02	18	14.20	14.40	-6	23,187	-0.03%
2020/02/07	35	14.46	5	14.60	14.30	30	23,024	0.13%
2020/02/06	9	14.81	27	14.87	14.95	-18	22,816	-0.08%
2020/02/05	103	14.83	88	14.85	14.40	15	22,607	0.07%	大買/
2020/02/04	30	14.85	27	14.78	15.00	3	22,350	0.01%
2020/02/03	27	14.32	2	14.28	14.35	25	23,078	0.11%
2020/01/31	8	15.58	0	0.00	15.30	8	22,970	0.03%
2020/01/30	29	16.52	51	16.21	16.20	-22	22,697	-0.10%
2020/01/20	1	17.95	0	0.00	18.00	1	22,672	0.00%
2020/01/17	0	0.00	49	17.74	18.00	-49	22,658	-0.22%
2020/01/16	8	17.72	0	0.00	17.70	8	22,405	0.04%
2020/01/15	28	18.41	31	18.37	18.10	-3	22,242	-0.01%
2020/01/14	41	18.28	73	18.02	18.40	-32	22,156	-0.14%
2020/01/13	73	18.07	80	18.09	17.85	-7	21,854	-0.03%
2020/01/10	79	17.89	56	17.96	17.80	23	21,099	0.11%
2020/01/09	59	17.57	66.1	17.85	18.30	-7.1	20,514	-0.03%
2020/01/08	39	16.67	41	16.75	17.15	-2	19,878	-0.01%
2020/01/07	33	17.45	17	17.21	17.05	16	19,780	0.08%
2020/01/06	30	17.15	66	17.15	17.40	-36	19,344	-0.19%
2020/01/03	15	16.92	18	17.06	16.85	-3	18,782	-0.02%
2020/01/02	10	17.01	0	0.00	16.85	10	18,502	0.05%
2019/12/31	2	16.90	2	16.75	16.65	0	18,242	0.00%
2019/12/30	48	16.96	47	17.20	16.80	1	18,122	0.01%
2019/12/27	0	0.00	59	16.76	16.75	-59	17,507	-0.34%
2019/12/26	4	16.06	15	16.17	16.20	-11	17,016	-0.06%
2019/12/25	3	15.60	2	15.60	15.80	1	16,928	0.01%
2019/12/24	10	15.45	11	15.45	15.60	-1	17,015	-0.01%
2019/12/23	11	15.35	5	15.35	15.30	6	17,047	0.04%
2019/12/20	2	15.78	0	0.00	15.75	2	17,021	0.01%
2019/12/19	2	15.80	1	15.75	15.80	1	17,045	0.01%
2019/12/18	5	16.07	7	16.00	15.75	-2	17,159	-0.01%
2019/12/17	7	16.43	2	16.25	16.25	5	17,121	0.03%
2019/12/16	2	16.10	3	16.25	16.25	-1	17,244	-0.01%
2019/12/13	33	16.25	27	16.06	15.95	6	17,293	0.03%
2019/12/12	13	16.42	23	16.50	16.30	-10	17,347	-0.06%
2019/12/11	62	16.63	18	16.75	16.50	44	17,921	0.25%
2019/12/10	2	16.20	4	16.29	16.55	-2	17,896	-0.01%
2019/12/09	54	16.31	58	16.48	16.30	-4	18,240	-0.02%
2019/12/06	31	16.28	28	16.26	16.35	3	18,132	0.02%
2019/12/05	4	15.68	5	15.66	15.70	-1	17,726	-0.01%
2019/12/04	2	15.50	2	15.55	15.55	0	18,063	0.00%
2019/12/03	5	15.57	0	0.00	15.70	5	18,789	0.03%
2019/12/02	21	14.90	21	15.30	15.50	0	19,620	0.00%
2019/11/29	42	15.67	0	0.00	15.50	42	19,782	0.21%
2019/11/28	11	15.66	8	15.65	15.60	3	20,209	0.01%
2019/11/27	32	15.99	76	15.97	16.10	-44	20,992	-0.21%
2019/11/26	45	16.00	23	16.20	16.15	22	21,042	0.10%
2019/11/25	44	16.58	48	16.60	16.25	-4	20,617	-0.02%
2019/11/22	119	16.78	67.5	16.77	16.15	51.5	19,834	0.26%	大買/
2019/11/21	59	16.42	43	16.19	16.55	16	18,704	0.09%
2019/11/20	15	15.80	12	15.68	15.70	3	17,910	0.02%
2019/11/19	160	15.72	227	15.59	15.40	-67	17,547	-0.38%	大買/大賣/
2019/11/18	7	15.23	22	15.11	15.15	-15	16,976	-0.09%
2019/11/15	23	14.89	38	14.94	14.90	-15	16,709	-0.09%
2019/11/14	10	14.00	10	14.10	14.00	0	16,338	0.00%
2019/11/12	1	13.85	0	0.00	14.05	1	16,615	0.01%
2019/11/11	7	14.06	9	14.09	13.60	-2	16,621	-0.01%
2019/11/07	5	14.16	0	0.00	14.15	5	16,592	0.03%
2019/11/06	18	14.51	5	14.70	14.45	13	16,521	0.08%
2019/11/04	24	14.66	4	14.70	14.60	20	16,542	0.12%
2019/11/01	3	15.07	4	15.03	14.90	-1	16,438	-0.01%
2019/10/31	38	15.55	76	15.66	15.35	-38	16,321	-0.23%
2019/10/30	34	14.90	60	14.71	15.00	-26	15,333	-0.17%
2019/10/29	7	14.81	8	14.79	14.45	-1	15,140	-0.01%
2019/10/28	44	14.88	37	14.90	14.90	7	15,233	0.05%
2019/10/25	5	14.70	15	14.80	14.80	-10	15,513	-0.06%
2019/10/24	0	0.00	7	14.80	14.75	-7	15,525	-0.05%
2019/10/23	1	14.75	1	14.85	14.70	0	15,859	0.00%
2019/10/22	10	14.90	5	14.79	14.55	5	15,876	0.03%
2019/10/21	4	14.81	0	0.00	14.75	4	15,823	0.03%
2019/10/17	3	14.50	0	0.00	14.55	3	15,948	0.02%
2019/10/16	12	14.53	4	14.48	14.40	8	16,089	0.05%
2019/10/15	8	14.51	11	14.64	14.70	-3	16,377	-0.02%
2019/10/14	29	14.29	30	13.99	14.25	-1	16,316	-0.01%
2019/10/09	0	0.00	1	13.70	13.60	-1	16,563	-0.01%
2019/10/08	1	13.85	0	0.00	13.75	1	16,613	0.01%
2019/10/07	17	14.00	14	14.07	13.90	3	16,657	0.02%
2019/10/04	0	0.00	3	13.98	13.90	-3	16,669	-0.02%
2019/10/03	0	0.00	20	14.05	14.10	-20	16,608	-0.12%
2019/10/01	10	14.10	25	14.11	14.20	-15	16,643	-0.09%
2019/09/27	20	13.80	0	0.00	13.80	20	16,560	0.12%
2019/09/26	19	14.21	7	14.50	14.20	12	16,446	0.07%
2019/09/25	2	14.38	0	0.00	14.35	2	16,418	0.01%
2019/09/24	10	14.75	2	14.55	14.55	8	16,485	0.05%
2019/09/23	2	14.93	0	0.00	14.80	2	16,398	0.01%
2019/09/20	2	14.75	0	0.00	14.70	2	16,339	0.01%
2019/09/19	19	14.78	7	14.94	14.50	12	16,310	0.07%
2019/09/18	2	15.00	0	0.00	14.85	2	16,202	0.01%
2019/09/17	5	14.94	62	14.97	15.00	-57	16,088	-0.35%
2019/09/16	168	15.26	117	15.16	15.10	51	15,838	0.32%	大買/大賣/
2019/09/12	50	15.00	24	15.06	15.05	26	15,112	0.17%
2019/09/11	5	14.65	43	15.00	15.20	-38	14,883	-0.26%
2019/09/09	3	14.65	0	0.00	14.55	3	14,145	0.02%
2019/09/06	31	14.55	32	14.52	14.55	-1	13,956	-0.01%
2019/09/05	60	14.85	89	14.91	14.75	-29	13,659	-0.21%
2019/09/04	69	15.02	49	15.08	15.10	20	13,004	0.15%
2019/09/03	13	14.44	10	14.43	14.45	3	12,321	0.02%
2019/09/02	68	14.58	11	14.45	14.80	57	11,884	0.48%
2019/08/30	20	14.35	59	14.45	14.45	-39	11,134	-0.35%
2019/08/29	12	13.28	42	13.39	13.45	-30	10,088	-0.30%
2019/08/28	3	13.00	4	12.90	12.90	-1	9,654	-0.01%
2019/08/27	1	12.90	1	12.95	12.85	0	9,632	0.00%
2019/08/26	6	12.68	5	12.75	12.75	1	9,601	0.01%
2019/08/23	5	13.29	1	13.25	13.15	4	9,533	0.04%
2019/08/22	5	13.30	11	13.33	13.50	-6	9,474	-0.06%
2019/08/21	0	0.00	6	12.90	13.15	-6	9,142	-0.07%
2019/08/20	2	12.70	1	12.95	12.70	1	9,035	0.01%
2019/08/19	12	12.91	7	12.96	12.80	5	9,010	0.06%
2019/08/16	6	12.80	0	0.00	12.80	6	8,950	0.07%
2019/08/15	3	12.20	0	0.00	12.90	3	8,846	0.03%
2019/08/08	3	12.30	3	12.40	12.70	0	8,897	0.00%
2019/08/06	0	0.00	23	11.46	12.30	-23	8,854	-0.26%
2019/08/05	3	12.00	0	0.00	11.95	3	8,779	0.03%
2019/08/02	35	12.26	0	0.00	12.25	35	8,777	0.40%
2019/08/01	5	13.10	4	12.95	13.05	1	8,634	0.01%
2019/07/31	3	13.27	4	13.41	13.45	-1	8,513	-0.01%
2019/07/30	4	13.80	7	13.79	13.40	-3	8,395	-0.04%
2019/07/29	52	14.01	72	13.89	13.85	-20	8,132	-0.25%
2019/07/26	17	13.44	1	13.45	13.50	16	7,639	0.21%
2019/07/25	36	13.57	20	13.58	13.40	16	7,599	0.21%
2019/07/24	3	13.25	2	13.20	12.95	1	7,238	0.01%
2019/07/23	10	13.35	12	13.32	13.25	-2	7,257	-0.03%
2019/07/22	2	13.50	3	13.45	13.60	-1	7,202	-0.01%
2019/07/19	6	13.30	4	13.29	13.05	2	7,063	0.03%
2019/07/18	4	13.11	3	13.23	13.05	1	7,084	0.01%
2019/07/17	32	13.28	14	13.23	13.30	18	7,012	0.26%
2019/07/16	0	0.00	2	12.75	12.90	-2	6,618	-0.03%
2019/07/15	1	12.75	46	12.62	12.65	-45	6,514	-0.69%
2019/07/12	9	12.30	10	12.28	12.15	-1	6,223	-0.02%
2019/07/11	5	12.05	5	12.10	12.20	0	6,337	0.00%
2019/07/10	2	12.15	0	0.00	12.05	2	6,394	0.03%
2019/07/08	0	0.00	1	11.95	11.90	-1	6,669	-0.01%
2019/07/05	4	12.20	28	12.08	12.05	-24	6,889	-0.35%
2019/07/04	0	0.00	4	11.85	12.00	-4	7,009	-0.06%
2019/07/03	7	11.89	1	12.00	11.80	6	7,866	0.08%
2019/07/02	25	11.99	1	12.00	12.05	24	8,493	0.28%
2019/07/01	12	12.02	3	12.00	11.95	9	8,852	0.10%
2019/06/27	3	11.83	11	11.76	11.75	-8	8,918	-0.09%
2019/06/26	14	11.57	1	11.55	11.50	13	8,869	0.15%
2019/06/25	5	11.94	0	0.00	11.80	5	8,900	0.06%
2019/06/20	5	11.95	15	11.95	11.95	-10	8,946	-0.11%
2019/06/19	4	11.74	4	12.03	11.85	0	9,136	0.00%
2019/06/13	1	11.75	3	11.82	11.75	-2	9,785	-0.02%
2019/06/12	2	11.85	1	11.60	11.65	1	9,772	0.01%
2019/06/11	3	11.55	14	11.88	11.90	-11	9,632	-0.11%
2019/06/10	1	10.80	0	0.00	10.85	1	9,393	0.01%
2019/06/06	5	10.84	0	0.00	10.75	5	9,403	0.05%
2019/06/03	0	0.00	12	10.98	10.90	-12	9,638	-0.12%
2019/05/30	2	11.20	0	0.00	11.10	2	9,733	0.02%
2019/05/24	3	10.80	0	0.00	10.75	3	10,045	0.03%
2019/05/23	0	0.00	10	10.95	10.80	-10	10,078	-0.10%
2019/05/22	5	11.20	13	11.23	11.25	-8	10,184	-0.08%
2019/05/21	6	10.85	4	11.10	11.10	2	10,370	0.02%
2019/05/20	26	11.44	0	0.00	11.10	26	10,623	0.24%
2019/05/17	41	12.13	18	12.09	11.90	23	10,694	0.22%
2019/05/16	10	11.93	7	11.88	11.75	3	10,831	0.03%
2019/05/15	5	11.97	11	12.07	12.15	-6	11,275	-0.05%
2019/05/14	10	11.50	0	0.00	11.50	10	11,395	0.09%
2019/05/13	0	0.00	1	11.50	11.40	-1	11,535	-0.01%
2019/05/10	10	11.84	0	0.00	11.75	10	11,519	0.09%
2019/05/09	11	12.20	0	0.00	12.10	11	11,449	0.10%
2019/05/08	1	12.60	0	0.00	12.70	1	11,407	0.01%
2019/05/07	4	12.65	3	12.65	12.55	1	11,432	0.01%
2019/05/06	0	0.00	30	12.68	12.40	-30	11,457	-0.26%
2019/05/02	13	12.69	4	12.69	12.95	9	11,512	0.08%
2019/04/30	0	0.00	1	12.30	12.50	-1	11,828	-0.01%
2019/04/29	5	12.55	7	12.80	12.50	-2	11,953	-0.02%
2019/04/26	32	13.25	0	0.00	13.15	32	11,857	0.27%
2019/04/25	5	13.40	3	13.45	13.40	2	11,981	0.02%
2019/04/24	29	13.22	1	13.40	13.25	28	12,252	0.23%
2019/04/23	9	13.45	0	0.00	13.50	9	12,744	0.07%
2019/04/19	2	13.70	13	13.67	13.65	-11	12,811	-0.09%
2019/04/18	13	13.80	0	0.00	13.55	13	13,033	0.10%
2019/04/17	0	0.00	11	14.35	13.95	-11	13,250	-0.08%
2019/04/16	10	14.20	3	14.30	14.20	7	13,785	0.05%
2019/04/15	3	14.15	20.2	14.05	14.00	-17.2	14,559	-0.12%
2019/04/12	29	14.20	13	14.00	13.90	16	14,618	0.11%
2019/04/11	3	14.57	0	0.00	14.15	3	14,573	0.02%
2019/04/10	3	14.92	18	14.81	14.60	-15	14,472	-0.10%
2019/04/09	31	15.27	23	15.27	14.80	8	14,352	0.06%
2019/04/08	3	14.52	38	15.10	15.30	-35	13,921	-0.25%
2019/04/03	22	13.85	28	13.91	13.95	-6	13,527	-0.04%
2019/04/02	5	13.40	9	13.59	13.30	-4	13,461	-0.03%
2019/03/29	2	13.25	0	0.00	13.25	2	13,551	0.01%
2019/03/28	31	13.12	14	13.07	13.05	17	13,781	0.12%
2019/03/27	5	13.45	7	13.54	13.50	-2	13,798	-0.01%
2019/03/26	10	13.69	1	13.55	13.55	9	13,781	0.07%
2019/03/25	6	13.78	6	13.76	13.75	0	13,752	0.00%
2019/03/22	2	14.23	1	14.45	14.10	1	13,772	0.01%
2019/03/21	0	0.00	2	14.25	14.15	-2	13,846	-0.01%
2019/03/20	8	14.46	23	14.46	14.30	-15	13,962	-0.11%
2019/03/19	0	0.00	1	13.85	13.80	-1	13,686	-0.01%
2019/03/18	2	13.95	1	14.05	13.85	1	14,141	0.01%
2019/03/15	2	13.73	0	0.00	13.75	2	15,426	0.01%
2019/03/14	1	13.55	0	0.00	13.45	1	15,854	0.01%
2019/03/13	0	0.00	15	13.43	13.40	-15	16,657	-0.09%
2019/03/11	10	13.55	0	0.00	13.60	10	17,158	0.06%
2019/03/08	12	13.56	0	0.00	13.60	12	17,402	0.07%
2019/03/07	0	0.00	3	13.97	13.70	-3	17,504	-0.02%
2019/03/06	2	14.00	0	0.00	14.05	2	17,767	0.01%
2019/03/04	9	13.96	3	13.97	14.20	6	17,941	0.03%
2019/02/27	1	13.80	0	0.00	13.80	1	17,987	0.01%
2019/02/26	1	14.10	2	14.30	14.00	-1	18,108	-0.01%
2019/02/25	1	14.20	3	14.20	14.10	-2	18,196	-0.01%
2019/02/22	0	0.00	1	13.95	14.05	-1	18,265	-0.01%
2019/02/21	2	14.00	6	14.00	14.00	-4	18,374	-0.02%
2019/02/20	23	14.34	8	14.35	14.20	15	18,544	0.08%
2019/02/19	19	14.71	29	14.52	14.40	-10	18,906	-0.05%
2019/02/18	26	14.28	1	14.60	14.10	25	19,488	0.13%
2019/02/15	18	14.41	20	14.41	14.10	-2	19,524	-0.01%
2019/02/14	18	14.20	16	14.31	14.10	2	19,259	0.01%
2019/02/13	18	13.81	5	13.80	13.65	13	18,769	0.07%
2019/02/12	8	13.60	4	13.85	13.90	4	18,572	0.02%
2019/01/30	4	13.30	4	13.35	13.25	0	18,532	0.00%
2019/01/29	2	13.30	0	0.00	13.25	2	18,576	0.01%
2019/01/25	2	13.30	22	13.16	13.15	-20	18,707	-0.11%
2019/01/24	2	13.35	2	13.35	13.25	0	18,874	0.00%
2019/01/23	6	13.00	6	13.16	13.35	0	18,954	0.00%
2019/01/22	5	13.25	1	13.70	13.10	4	19,032	0.02%
2019/01/21	23	14.23	2	14.05	13.90	21	18,660	0.11%
2019/01/18	3	13.80	3	13.90	13.90	0	18,513	0.00%
2019/01/17	10	14.15	10	13.75	13.75	0	18,514	0.00%
2019/01/16	3	13.65	3	14.00	13.90	0	18,396	0.00%
2019/01/15	26	13.76	27	14.03	13.65	-1	18,118	-0.01%
2019/01/14	2	13.40	3	13.30	13.45	-1	17,558	-0.01%
2019/01/11	10	13.30	0	0.00	13.35	10	17,517	0.06%
2019/01/10	4	13.65	4	13.91	13.45	0	17,403	0.00%
2019/01/09	10	14.19	23	14.17	14.00	-13	17,156	-0.08%
2019/01/08	20	14.47	32	14.55	14.55	-12	16,910	-0.07%
2019/01/07	15	13.78	30	13.82	14.40	-15	16,250	-0.09%
2019/01/04	14	13.16	15	13.18	13.10	-1	15,488	-0.01%
2019/01/03	3	13.43	11	13.31	13.45	-8	15,492	-0.05%
2019/01/02	14	13.32	3	13.40	13.15	11	15,392	0.07%
2018/12/28	1	13.05	3	12.95	13.10	-2	15,350	-0.01%
2018/12/27	19	13.54	15	13.42	13.05	4	15,497	0.03%
2018/12/26	16	13.40	7	13.44	13.25	9	15,310	0.06%
2018/12/25	13	13.43	10	13.35	13.50	3	15,415	0.02%
2018/12/24	15	13.25	5	13.35	13.15	10	15,171	0.07%
2018/12/22	20	13.22	0	0.00	13.25	20	15,044	0.13%
2018/12/21	1	12.45	3	12.78	13.20	-2	14,973	-0.01%
2018/12/20	9	12.48	9	12.52	12.60	0	14,911	0.00%
2018/12/18	14	12.56	4	12.44	12.45	10	14,981	0.07%
2018/12/17	6	12.32	1	12.50	12.30	5	15,113	0.03%
2018/12/14	3	12.08	39	12.34	12.60	-36	15,534	-0.23%
2018/12/13	14	12.39	6	12.68	12.25	8	15,407	0.05%
2018/12/12	5	13.05	5	12.91	12.90	0	15,294	0.00%
2018/12/11	13	13.18	5	13.08	12.90	8	15,285	0.05%
2018/12/10	75	13.85	69	13.80	13.60	6	15,357	0.04%
2018/12/07	8	13.16	24	13.44	13.75	-16	14,342	-0.11%
2018/12/06	73	13.57	62	13.57	12.50	11	14,332	0.08%
2018/12/05	10	13.35	50	13.60	13.75	-40	14,145	-0.28%
2018/12/04	17	13.29	10	13.11	13.20	7	14,467	0.05%
2018/12/03	16	12.93	30	12.92	12.85	-14	14,798	-0.09%
2018/11/30	12	12.35	4	12.30	12.30	8	15,372	0.05%
2018/11/29	20	12.51	9	12.50	12.10	11	16,645	0.07%
2018/11/28	1	12.80	2	12.80	12.80	-1	16,412	-0.01%
2018/11/27	5	12.66	1	12.80	12.90	4	16,444	0.02%
2018/11/26	9	12.70	3	12.85	12.55	6	16,484	0.04%
2018/11/23	2	12.43	5	12.40	12.40	-3	16,524	-0.02%
2018/11/22	7	12.75	0	0.00	12.30	7	16,605	0.04%
2018/11/21	4	12.98	2	13.05	13.10	2	16,482	0.01%
2018/11/20	1	12.95	11	12.82	12.95	-10	16,511	-0.06%
2018/11/19	11	13.31	0	0.00	13.15	11	16,536	0.07%
2018/11/16	9	13.05	10	13.14	13.00	-1	16,487	-0.01%
2018/11/15	43	12.34	44	12.41	12.50	-1	16,133	-0.01%
2018/11/14	1	11.40	14	11.65	11.85	-13	16,585	-0.08%
2018/11/13	0	0.00	1	10.30	10.80	-1	17,751	-0.01%
2018/11/12	7	10.69	6	10.65	10.65	1	18,723	0.01%
2018/11/08	2	10.80	21	10.79	10.50	-19	20,407	-0.09%
2018/11/07	5	10.42	17	10.56	10.60	-12	20,800	-0.06%
2018/11/06	5	10.39	3	10.35	10.15	2	20,844	0.01%
2018/11/05	2	10.35	5	10.27	10.40	-3	20,954	-0.01%
2018/11/02	0	0.00	1	10.60	10.30	-1	20,935	0.00%
2018/11/01	43	10.70	30	10.55	10.65	13	20,773	0.06%
2018/10/31	6	10.00	7	10.15	10.20	-1	20,560	0.00%
2018/10/30	41	9.65	52	9.64	9.86	-11	20,460	-0.05%
2018/10/29	2	9.18	0	0.00	9.10	2	20,271	0.01%
2018/10/26	15	9.38	15	9.27	9.23	0	20,228	0.00%
2018/10/25	2	9.67	20	9.65	9.43	-18	20,159	-0.09%
2018/10/24	0	0.00	1	10.05	10.05	-1	20,069	0.00%
2018/10/23	0	0.00	3	10.10	10.05	-3	20,000	-0.01%
2018/10/22	3	10.20	2	10.25	10.25	1	19,977	0.01%
2018/10/19	3	10.05	0	0.00	10.00	3	19,919	0.02%
2018/10/18	13	10.25	8	10.20	10.25	5	19,835	0.03%
2018/10/17	4	10.55	5	10.57	10.35	-1	19,788	-0.01%
2018/10/16	3	10.48	3	10.67	10.45	0	19,689	0.00%
2018/10/15	6	10.43	0	0.00	10.30	6	19,541	0.03%
2018/10/12	3	10.18	11	10.12	10.40	-8	19,446	-0.04%
2018/10/11	1	9.77	1	9.77	9.77	0	19,307	0.00%
2018/10/09	1	11.20	7	10.90	10.85	-6	19,114	-0.03%
2018/10/08	0	0.00	7	11.14	11.15	-7	19,037	-0.04%
2018/10/05	18	10.83	6	11.04	11.05	12	18,940	0.06%
2018/10/04	20	11.58	9	11.83	11.50	11	18,673	0.06%
2018/10/03	24	11.81	24	11.60	11.45	0	18,707	0.00%
2018/10/02	9	12.23	0	0.00	12.20	9	18,322	0.05%
2018/10/01	13	12.48	13	12.43	12.50	0	18,207	0.00%
2018/09/28	1	12.30	2.3	12.32	12.30	-1.3	18,148	-0.01%
2018/09/27	11	12.62	14	12.58	12.30	-3	18,060	-0.02%
2018/09/26	18	12.40	6	12.35	12.30	12	17,822	0.07%
2018/09/25	9	12.29	10	12.50	12.55	-1	17,762	-0.01%
2018/09/21	5	12.62	6	12.61	12.45	-1	17,549	-0.01%
2018/09/20	29	12.67	20	12.49	12.25	9	17,320	0.05%
2018/09/19	18	13.14	3	13.37	13.05	15	16,795	0.09%
2018/09/18	12	13.33	79	13.51	13.30	-67	16,584	-0.40%
2018/09/17	13	13.47	9	13.56	13.50	4	16,401	0.02%
2018/09/14	25	13.71	72	13.82	14.00	-47	16,153	-0.29%
2018/09/13	19	12.82	2	13.05	13.20	17	15,673	0.11%
2018/09/12	39	13.42	29	13.55	13.20	10	15,263	0.07%
2018/09/11	48	13.24	18	13.13	13.90	30	14,759	0.20%
2018/09/10	90	13.42	15	13.26	13.05	75	14,108	0.53%
2018/09/07	16	14.61	14	14.95	14.45	2	13,489	0.01%
2018/09/06	16	14.96	10	14.79	14.70	6	12,912	0.05%
2018/09/05	128	16.18	144	15.96	15.10	-16	12,083	-0.13%	大買/大賣/
2018/09/04	8	15.93	5	16.00	16.05	3	10,813	0.03%
2018/09/03	31	15.96	3	16.15	15.65	28	10,756	0.26%
2018/08/31	1	16.65	11	16.18	16.70	-10	10,728	-0.09%
2018/08/30	10	16.50	11	16.20	16.00	-1	10,548	-0.01%
2018/08/29	2	16.15	9	16.11	16.10	-7	10,415	-0.07%
2018/08/28	3	15.13	3	15.12	15.20	0	10,336	0.00%
2018/08/27	9	15.00	0	0.00	15.10	9	10,217	0.09%
2018/08/24	13	15.20	7	15.11	15.05	6	10,035	0.06%
2018/08/23	24	15.62	19	15.59	16.00	5	9,818	0.05%
2018/08/22	11	14.95	26.7	15.27	15.05	-15.7	9,524	-0.17%
2018/08/21	89	15.14	90	15.00	15.30	-1	9,321	-0.01%
2018/08/20	73	14.25	45	14.37	14.20	28	7,900	0.35%
2018/08/17	42	13.78	35	14.02	14.30	7	6,493	0.11%
2018/08/16	9	12.53	11	12.30	13.00	-2	5,438	-0.04%
2018/08/15	15	11.93	76	12.03	12.20	-61	4,606	-1.32%
2018/08/14	11	10.50	30	10.90	11.25	-19	3,657	-0.52%
2018/08/13	12	10.20	14	10.28	10.25	-2	3,157	-0.06%
2018/08/10	1	10.30	31	10.55	10.45	-30	3,020	-0.99%
2018/08/08	0	0.00	10	10.05	10.10	-10	2,782	-0.36%
2018/08/06	0	0.00	20	10.10	10.05	-20	2,794	-0.72%
2018/08/02	2	9.77	0	0.00	9.82	2	2,798	0.07%
2018/07/26	0	0.00	65	9.66	9.73	-65	2,815	-2.31%
2018/07/24	10	9.38	0	0.00	9.45	10	2,811	0.36%
2018/07/20	4	9.43	4	9.52	9.42	0	2,824	0.00%
2018/07/18	0	0.00	2	9.50	9.50	-2	2,835	-0.07%
2018/07/12	5	9.54	5	9.43	9.44	0	2,863	0.00%
2018/07/11	7	9.80	10	9.58	9.54	-3	2,865	-0.10%
2018/07/06	16	9.34	0	0.00	9.25	16	2,766	0.58%
2018/07/05	21	9.49	0	0.00	9.27	21	2,752	0.76%
2018/06/27	0	0.00	10	9.93	9.93	-10	2,683	-0.37%
2018/06/22	7	10.14	5	10.05	10.05	2	2,749	0.07%
2018/06/21	0	0.00	10	10.05	10.05	-10	2,644	-0.38%
2018/06/20	10	10.00	3	9.96	10.05	7	2,655	0.26%
2018/06/15	5	10.43	4	10.44	10.40	1	2,595	0.04%
2018/06/12	2	10.70	27	10.71	10.60	-25	2,438	-1.03%
2018/06/08	15	10.20	22	10.29	10.10	-7	2,261	-0.31%
2018/06/07	0	0.00	10	9.92	9.91	-10	2,190	-0.46%
2018/06/06	0	0.00	10	10.05	9.90	-10	2,158	-0.46%
2018/06/04	10	9.56	15	9.60	9.56	-5	1,934	-0.26%
2018/06/01	0	0.00	3	9.35	9.40	-3	1,942	-0.15%
2018/05/31	5	9.32	0	0.00	9.33	5	1,911	0.26%
2018/05/29	0	0.00	5	9.43	9.35	-5	1,893	-0.26%
2018/05/28	5	9.19	0	0.00	9.23	5	1,853	0.27%
2018/05/24	0	0.00	10	9.20	9.18	-10	1,863	-0.54%
2018/05/22	0	0.00	2	9.14	9.15	-2	1,882	-0.11%
2018/05/21	12	9.12	0	0.00	9.18	12	1,896	0.63%
2018/05/18	0	0.00	8	9.09	9.03	-8	1,890	-0.42%
2018/05/16	10	9.20	0	0.00	9.09	10	1,946	0.51%
2018/05/15	5	9.25	15	9.22	9.21	-10	1,960	-0.51%
2018/05/14	0	0.00	2	9.49	9.36	-2	2,029	-0.10%
2018/05/11	2	9.64	2	9.51	9.50	0	2,035	0.00%
2018/05/09	0	0.00	7	9.49	9.45	-7	2,008	-0.35%
2018/05/08	9	9.50	1	9.45	9.50	8	2,023	0.40%
2018/05/03	10	9.43	0	0.00	9.43	10	1,996	0.50%
2018/04/27	0	0.00	10	9.28	9.25	-10	2,030	-0.49%
2018/04/25	10	9.49	0	0.00	9.43	10	2,089	0.48%
2018/04/24	10	9.51	0	0.00	9.48	10	2,111	0.47%
2018/04/20	5	9.97	0	0.00	9.97	5	2,234	0.22%
2018/04/18	5	9.82	1	9.86	9.83	4	2,257	0.18%
2018/04/17	0	0.00	9	9.88	9.81	-9	2,340	-0.38%
2018/04/16	5	9.93	5	10.10	9.92	0	2,411	0.00%
2018/04/13	6	10.25	20	10.25	10.10	-14	2,454	-0.57%
2018/04/12	12	9.83	15	9.87	10.00	-3	2,602	-0.12%
2018/04/11	0	0.00	10	9.68	9.72	-10	2,541	-0.39%
2018/04/10	20	9.65	0	0.00	9.60	20	2,582	0.77%
2018/04/09	20	9.66	0	0.00	9.63	20	2,626	0.76%
2018/04/02	5	9.78	0	0.00	9.72	5	2,691	0.19%
2018/03/31	3	9.80	0	0.00	9.78	3	2,754	0.11%
2018/03/30	5	9.85	0	0.00	9.80	5	2,785	0.18%
2018/03/29	10	10.00	5	9.90	9.83	5	2,842	0.18%
2018/03/28	0	0.00	10	9.68	9.70	-10	2,858	-0.35%
2018/03/27	6	9.71	6	9.72	9.72	0	2,932	0.00%
2018/03/26	0	0.00	1	9.47	9.42	-1	3,088	-0.03%
2018/03/23	5	9.40	0	0.00	9.40	5	3,587	0.14%
2018/03/19	0	0.00	2	9.80	9.79	-2	3,730	-0.05%
2018/03/15	6	10.02	10	10.07	10.00	-4	3,989	-0.10%
2018/03/14	0	0.00	5	9.83	9.86	-5	3,935	-0.13%
2018/03/13	25	9.93	14	9.82	9.85	11	3,952	0.28%
2018/03/12	10	9.66	0	0.00	9.60	10	3,905	0.26%
2018/03/09	3	9.75	10	9.70	9.64	-7	4,050	-0.17%
2018/03/08	15	9.56	0	0.00	9.53	15	4,076	0.37%
2018/03/07	3	9.55	18	9.47	9.48	-15	4,227	-0.35%
2018/03/06	10	9.42	2	9.42	9.41	8	4,230	0.19%
2018/03/05	0	0.00	11	9.50	9.31	-11	4,342	-0.25%
2018/03/02	0	0.00	15	9.45	9.46	-15	4,611	-0.33%
2018/03/01	9	9.51	3	9.53	9.54	6	4,663	0.13%
2018/02/27	11	9.57	15	9.69	9.58	-4	4,687	-0.09%
2018/02/26	5	9.50	10	9.57	9.50	-5	4,776	-0.10%
2018/02/23	10	9.46	0	0.00	9.40	10	4,775	0.21%
2018/02/12	12	8.79	10	9.00	9.06	2	4,960	0.04%
2018/02/08	0	0.00	5	9.22	9.02	-5	5,019	-0.10%
2018/02/06	12	9.17	10	9.00	9.05	2	5,226	0.04%
2018/02/05	0	0.00	20	9.97	10.00	-20	5,214	-0.38%
2018/02/01	3	10.40	0	0.00	10.25	3	5,371	0.06%
2018/01/31	0	0.00	2	10.30	10.25	-2	5,500	-0.04%
2018/01/30	1	10.35	17	10.36	10.40	-16	5,591	-0.29%
2018/01/25	5	10.20	0	0.00	10.20	5	6,146	0.08%
2018/01/24	0	0.00	3	10.20	10.15	-3	6,628	-0.05%
2018/01/23	7	10.25	4	10.24	10.15	3	6,663	0.05%
2018/01/22	10	10.20	5	10.25	10.20	5	6,673	0.07%
2018/01/18	0	0.00	2	10.40	10.35	-2	6,762	-0.03%
2018/01/17	0	0.00	2.5	10.49	10.45	-2.5	6,815	-0.04%
2018/01/16	4	10.46	3	10.55	10.55	1	6,963	0.01%
2018/01/15	3	10.40	0	0.00	10.35	3	6,832	0.04%
2018/01/12	9	10.46	0	0.00	10.40	9	6,802	0.13%
2018/01/11	7	10.65	0	0.00	10.45	7	6,785	0.10%
2018/01/10	17	10.57	7	10.52	10.45	10	6,692	0.15%
2018/01/08	1	11.05	31.3	10.96	10.90	-30.3	6,553	-0.46%
2018/01/04	17	10.61	0	0.00	10.65	17	6,308	0.27%
2018/01/03	0	0.00	8	10.76	10.60	-8	6,260	-0.13%
2018/01/02	22	10.65	0	0.00	10.75	22	6,219	0.35%