金像電 (2368)-第一金-大稻埕券商分點個股進出

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
199.0
漲跌
▼5.0
漲幅
-2.45%
成交量
5,679張
產業
上市電子零組件類股▼0.60%
1490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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/31	2.2	202.00	0	0.00	199.00	2.2	8,248	0.03%
2024/05/30	0.4	201.75	0.3	205.50	204.00	0.1	8,261	0.00%
2024/05/29	0.1	202.50	0	0.00	201.00	0.1	8,288	0.00%
2024/05/28	0.1	204.00	0	0.00	202.50	0.1	8,311	0.00%
2024/05/27	0	0.00	6	205.50	203.50	-6	8,295	-0.07%
2024/05/24	6	203.00	0	0.00	203.00	6	8,341	0.07%
2024/05/23	1.1	201.41	0	0.00	201.50	1.1	8,308	0.01%
2024/05/22	0.1	203.00	0	0.00	205.50	0.1	8,438	0.00%
2024/05/21	1	204.00	0.2	205.33	203.50	0.9	8,606	0.01%
2024/05/20	0	0.00	0.2	207.50	206.50	-0.2	8,663	0.00%
2024/05/17	3	206.00	1.9	205.48	206.50	1.1	8,772	0.01%
2024/05/16	6.1	212.07	8.3	207.83	203.50	-2.3	8,896	-0.03%
2024/05/15	7.2	191.86	8	195.69	195.50	-0.8	8,860	-0.01%
2024/05/13	7.1	187.86	7	187.36	187.50	0.1	9,156	0.00%
2024/05/10	10	195.00	10	193.00	193.00	0	9,324	0.00%
2024/05/09	1	199.50	0	0.00	198.50	1	9,180	0.01%
2024/05/08	0.5	194.50	1	196.00	196.50	-0.5	9,192	-0.01%
2024/05/07	5	192.00	6	191.83	192.00	-1	9,454	-0.01%
2024/05/06	5	195.00	7	190.86	190.50	-2	9,494	-0.02%
2024/05/03	7	194.29	6	192.08	192.00	1	9,481	0.01%
2024/05/02	6	193.83	6	197.00	196.50	0	9,571	0.00%
2024/04/30	5	200.00	5	197.00	197.00	0	9,607	0.00%
2024/04/29	5	195.50	11	198.00	198.00	-6	9,648	-0.06%
2024/04/25	7.1	188.80	5	193.00	187.00	2.1	9,799	0.02%
2024/04/24	7.2	196.15	1	196.50	196.50	6.2	9,812	0.06%
2024/04/23	0	0.00	0.1	184.00	188.00	-0.1	9,758	0.00%
2024/04/22	1.1	182.28	0	0.00	182.00	1.1	9,666	0.01%
2024/04/19	0	195.74	1.2	197.00	196.00	-1.2	9,531	-0.01%
2024/04/18	1	205.00	0	0.00	205.00	1	9,488	0.01%
2024/04/17	1.3	201.69	1	201.50	201.50	0.3	9,472	0.00%
2024/04/16	1	205.40	1	203.50	201.50	0	9,455	0.00%
2024/04/15	5.1	217.63	1	213.00	212.50	4.1	9,443	0.04%
2024/04/12	2	228.50	0	0.00	229.50	2	9,313	0.02%
2024/04/11	2	229.99	2	230.50	229.50	0	9,337	0.00%
2024/04/10	1.1	233.57	0	0.00	230.50	1.1	9,333	0.01%
2024/04/09	3.5	238.56	0	0.00	237.00	3.5	9,352	0.04%
2024/04/08	2	244.00	2	249.00	242.50	0	9,345	0.00%
2024/04/03	1.5	239.83	2	236.50	241.00	-0.5	9,259	-0.01%
2024/04/02	0.1	238.36	2	237.50	234.00	-1.9	9,240	-0.02%
2024/04/01	1	247.50	1	245.00	245.00	0	9,145	0.00%
2024/03/29	5	246.60	6	248.75	245.50	-1	9,152	-0.01%
2024/03/28	10	245.65	8	246.75	244.50	2	9,107	0.02%
2024/03/27	2	248.50	4.2	250.66	251.00	-2.2	9,052	-0.02%
2024/03/26	2	242.00	3	248.50	242.00	-1	8,927	-0.01%
2024/03/25	2	248.50	0.1	248.72	247.50	1.9	8,912	0.02%
2024/03/22	21	246.10	23.5	238.52	247.50	-2.5	8,866	-0.03%
2024/03/21	14	234.39	12.2	233.60	233.50	1.8	8,668	0.02%
2024/03/20	2.1	233.00	0	0.00	229.50	2.1	8,699	0.02%
2024/03/19	5	232.69	0	0.00	229.50	5	8,751	0.06%
2024/03/18	1	239.50	1	235.50	238.00	0	8,684	0.00%
2024/03/15	20	232.50	23.9	227.61	232.50	-3.9	8,689	-0.05%
2024/03/14	2.1	222.76	2	224.00	220.50	0.1	8,659	0.00%
2024/03/13	1.1	232.32	16	229.94	229.00	-14.9	8,739	-0.17%
2024/03/12	23.2	246.08	21	242.50	242.50	2.2	8,651	0.03%
2024/03/11	10.1	249.04	10	248.00	248.00	0.1	8,593	0.00%
2024/03/08	20.1	252.48	20.2	249.50	249.50	-0.1	8,641	0.00%
2024/03/07	27.4	266.93	22	265.77	252.50	5.4	8,595	0.06%
2024/03/06	1	271.50	1.1	269.35	274.50	-0.1	8,335	0.00%
2024/03/05	0.1	265.00	0	0.00	265.50	0.1	8,341	0.00%
2024/03/04	10.1	259.02	10	267.50	259.00	0.1	8,359	0.00%
2024/03/01	1	263.50	1.1	262.05	261.50	-0.1	8,322	0.00%
2024/02/27	20.3	257.66	20	259.50	252.50	0.3	8,255	0.00%
2024/02/26	10	260.75	11	261.45	261.50	-1	8,170	-0.01%
2024/02/23	11.3	262.04	13	262.69	262.00	-1.8	8,128	-0.02%
2024/02/22	13	261.92	13	255.50	255.50	0	8,003	0.00%
2024/02/21	22	259.68	21	260.40	259.50	1	7,836	0.01%
2024/02/20	0.1	259.17	1	261.50	261.50	-0.9	7,793	-0.01%
2024/02/19	26	269.92	10	279.51	265.00	16	7,781	0.21%
2024/02/16	2	270.75	2	268.09	275.00	0	7,674	0.00%
2024/02/15	0	0.00	0	270.50	273.00	0	7,656	0.00%
2024/02/05	4	248.13	2.2	248.15	248.50	1.8	7,528	0.02%
2024/02/02	2	236.75	2.1	242.24	241.00	-0.1	7,755	0.00%
2024/02/01	0.1	230.00	2	231.50	231.50	-1.9	7,649	-0.02%
2024/01/31	4	230.50	2	231.25	229.00	2	7,741	0.03%
2024/01/30	3	235.67	5.8	235.20	234.00	-2.8	7,738	-0.04%
2024/01/29	0	0.00	2	223.50	224.50	-2	7,520	-0.03%
2024/01/26	0	0.00	1	217.00	216.50	-1	7,612	-0.01%
2024/01/25	0.1	222.50	6.2	225.39	222.50	-6.1	7,651	-0.08%
2024/01/24	1.3	221.66	1.3	216.77	216.50	0	7,583	0.00%
2024/01/23	1.2	222.42	0.1	222.94	221.50	1.1	7,645	0.01%
2024/01/22	0	0.00	1	219.02	222.00	-1	7,580	-0.01%
2024/01/16	0.1	215.50	0	0.00	214.50	0.1	7,386	0.00%
2024/01/12	0.1	208.50	2	208.25	208.00	-1.9	7,425	-0.03%
2024/01/11	0	0.00	1	204.05	206.00	-1	7,457	-0.01%
2024/01/10	0.1	200.00	1	200.00	200.00	-0.9	7,509	-0.01%
2024/01/09	2.1	196.54	10	199.00	195.50	-8	7,541	-0.11%
2024/01/08	1	203.01	1	203.50	204.50	0	7,519	0.00%
2024/01/05	0.1	209.50	0	0.00	205.50	0.1	7,562	0.00%
2024/01/04	1	214.00	0	0.00	213.00	1	7,600	0.01%
2024/01/03	0.2	216.82	0	0.00	218.50	0.2	7,637	0.00%
2023/12/29	0.4	218.21	1	217.00	218.00	-0.6	7,716	-0.01%
2023/12/28	2.1	215.93	0	0.00	214.50	2.1	7,853	0.03%
2023/12/26	1	212.03	1	214.00	215.50	0	8,392	0.00%
2023/12/25	3	215.83	2	214.25	213.50	1	8,610	0.01%
2023/12/22	2	217.00	2	216.75	217.00	0	8,705	0.00%
2023/12/21	0	209.50	0	0.00	210.50	0	8,828	0.00%
2023/12/20	2.1	213.98	2	215.00	213.50	0.1	9,114	0.00%
2023/12/19	0	213.00	0	0.00	213.50	0	9,164	0.00%
2023/12/18	0.2	217.40	1	216.00	216.00	-0.9	9,215	-0.01%
2023/12/15	3	216.17	1	215.50	215.50	2	9,288	0.02%
2023/12/14	1	219.55	0	0.00	220.00	1	9,289	0.01%
2023/12/13	0.2	225.00	1	223.50	223.50	-0.8	9,307	-0.01%
2023/12/12	3.1	222.12	0	0.00	219.50	3.1	9,358	0.03%
2023/12/11	6.1	229.36	3	225.50	220.50	3.1	9,350	0.03%
2023/12/08	4	240.25	4.2	238.65	238.00	-0.2	9,317	0.00%
2023/12/07	2	228.50	1	229.01	224.50	1	9,137	0.01%
2023/12/05	0.2	214.60	0	0.00	212.00	0.2	9,163	0.00%
2023/12/04	0	0.00	0.3	227.50	224.00	-0.3	9,137	0.00%
2023/12/01	1	224.00	1	226.00	229.50	0	9,393	0.00%
2023/11/30	1	227.00	2	227.79	228.00	-1	9,479	-0.01%
2023/11/29	0	0.00	2	225.25	225.00	-2	9,460	-0.02%
2023/11/28	0	0.00	0.1	218.50	217.50	-0.1	9,624	0.00%
2023/11/27	0.1	213.25	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	1	216.00	0	0.00	217.50	1	9,920	0.01%
2023/11/23	0.1	218.04	0	0.00	215.50	0.1	9,995	0.00%
2023/11/21	1.3	223.54	0	0.00	225.00	1.3	10,258	0.01%
2023/11/20	0	0.00	1	224.00	223.50	-1	10,564	-0.01%
2023/11/17	2	221.00	1	221.00	221.50	1	10,825	0.01%
2023/11/16	20.1	227.63	20	219.15	220.50	0.1	10,939	0.00%
2023/11/15	1	231.50	1.4	232.59	229.00	-0.4	10,990	0.00%
2023/11/14	4.5	231.32	2.1	233.00	232.00	2.4	11,656	0.02%
2023/11/10	4	217.88	5.2	227.65	220.50	-1.2	12,229	-0.01%
2023/11/09	0.3	211.00	1.8	211.12	215.00	-1.5	12,137	-0.01%
2023/11/08	0.3	201.50	9.1	204.14	209.00	-8.7	12,248	-0.07%
2023/11/07	1	197.50	0.5	200.56	200.00	0.6	12,491	0.00%
2023/11/06	0	0.00	1	197.00	197.50	-1	12,660	-0.01%
2023/11/03	1.2	190.25	1	192.00	189.00	0.2	12,868	0.00%
2023/11/02	3.1	184.16	2	183.00	184.00	1.1	12,928	0.01%
2023/11/01	1	176.47	2	174.50	177.00	-1	13,071	-0.01%
2023/10/31	0.1	181.83	0	0.00	176.00	0.1	13,190	0.00%
2023/10/30	0.4	187.71	0.5	186.59	185.50	-0.1	13,269	0.00%
2023/10/27	1	186.03	0	0.00	186.50	1	13,444	0.01%
2023/10/26	4.5	191.32	1	187.00	187.00	3.5	13,636	0.03%
2023/10/25	0.5	202.00	0	0.00	200.50	0.5	13,652	0.00%
2023/10/24	0.2	199.50	1	195.50	201.50	-0.8	13,863	-0.01%
2023/10/23	1.1	193.59	0	0.00	192.50	1.1	13,959	0.01%
2023/10/20	1.1	190.16	22	189.98	192.50	-20.9	14,232	-0.15%
2023/10/19	0	199.00	0	0.00	197.50	0	14,457	0.00%
2023/10/18	3.1	203.26	0	0.00	198.50	3.1	14,624	0.02%
2023/10/17	4.1	210.25	0	0.00	207.50	4.1	14,675	0.03%
2023/10/16	1	210.50	2	215.75	215.00	-1	14,732	-0.01%
2023/10/13	1	220.00	0	0.00	223.00	1	14,818	0.01%
2023/10/11	0	0.00	2	223.00	218.00	-2	14,997	-0.01%
2023/10/03	3	222.50	5	220.11	219.00	-2	15,759	-0.01%
2023/10/02	2	219.25	10	224.50	215.50	-8	15,638	-0.05%
2023/09/28	10	218.00	2.1	216.89	219.50	7.9	15,485	0.05%
2023/09/26	4	210.88	0	0.00	204.00	4	15,546	0.03%
2023/09/25	1	213.50	4.3	216.25	211.00	-3.3	15,739	-0.02%
2023/09/22	1	199.50	2	199.50	201.00	-1	15,794	-0.01%
2023/09/20	1	193.00	5	194.20	193.50	-4	15,888	-0.03%
2023/09/19	1	190.00	0	0.00	190.00	1	15,919	0.01%
2023/09/18	9.1	194.43	8	191.00	193.00	1.1	15,947	0.01%
2023/09/15	0	0.00	11	202.23	203.50	-11	15,915	-0.07%
2023/09/14	0	0.00	1	197.00	199.50	-1	16,237	-0.01%
2023/09/13	2.1	194.03	1	191.50	194.00	1.1	16,324	0.01%
2023/09/12	2.1	200.05	3	201.00	200.00	-0.9	16,419	-0.01%
2023/09/11	3.1	198.72	0	0.00	199.00	3.1	16,718	0.02%
2023/09/08	2	206.75	0	0.00	208.50	2	16,660	0.01%
2023/09/07	3.1	210.98	0	0.00	209.50	3.1	16,783	0.02%
2023/09/06	12	220.67	5.1	218.27	216.50	6.9	16,895	0.04%
2023/09/05	0	0.00	3	209.67	208.00	-3	16,863	-0.02%
2023/09/04	0.1	203.83	0	0.00	206.00	0.1	16,963	0.00%
2023/09/01	3.2	204.37	0	0.00	201.00	3.2	17,167	0.02%
2023/08/31	0	0.00	1	212.50	215.50	-1	17,119	-0.01%
2023/08/30	2	209.00	3	210.17	208.50	-1	17,335	-0.01%
2023/08/29	1.1	201.36	0	0.00	201.00	1.1	17,494	0.01%
2023/08/28	1.1	201.36	2	199.00	202.00	-0.9	17,497	-0.01%
2023/08/25	4.1	206.99	1	209.00	207.00	3.1	17,578	0.02%
2023/08/24	4	219.25	6	217.58	216.50	-2	17,675	-0.01%
2023/08/23	0	0.00	1	206.57	209.00	-1	17,478	-0.01%
2023/08/22	1	202.00	1	207.50	201.50	0	17,694	0.00%
2023/08/21	1	205.00	1	205.00	201.50	0	18,190	0.00%
2023/08/18	4	208.50	1	208.00	203.50	3	18,218	0.02%
2023/08/17	7	193.57	12.2	195.65	206.50	-5.2	17,771	-0.03%
2023/08/16	4	183.13	6.5	182.64	188.00	-2.5	17,637	-0.01%
2023/08/15	8	179.94	10.1	181.84	180.00	-2.1	18,217	-0.01%
2023/08/14	6.1	175.44	0	0.00	173.50	6.1	18,299	0.03%
2023/08/11	5	174.80	11.2	176.75	178.50	-6.2	18,279	-0.03%
2023/08/10	5	169.19	10.5	166.67	166.50	-5.5	18,003	-0.03%
2023/08/09	5	178.20	3	178.17	179.00	2	17,778	0.01%
2023/08/08	0	0.00	3.1	169.66	172.00	-3.1	17,596	-0.02%
2023/08/07	1.1	168.55	3.4	166.97	168.00	-2.4	17,423	-0.01%
2023/08/04	6.4	157.59	4	157.75	158.50	2.4	17,245	0.01%
2023/08/02	1	156.99	3.1	159.95	157.50	-2.1	17,111	-0.01%
2023/08/01	1	166.01	6	164.50	165.00	-5	16,979	-0.03%
2023/07/31	7.2	173.60	1	169.50	169.50	6.2	16,856	0.04%
2023/07/28	0	0.00	2	177.00	178.50	-2	16,700	-0.01%
2023/07/27	2.2	179.39	5	180.00	176.00	-2.8	16,663	-0.02%
2023/07/26	6.1	176.07	3	176.50	174.50	3.1	16,436	0.02%
2023/07/25	14.7	183.45	8	188.38	177.00	6.7	16,360	0.04%
2023/07/24	14	185.14	14.5	183.47	188.50	-0.5	16,090	0.00%
2023/07/21	3	181.83	5	179.40	181.00	-2	15,856	-0.01%
2023/07/20	7	172.79	1	172.50	175.50	6	15,743	0.04%
2023/07/19	0.2	172.75	0	0.00	171.50	0.2	15,678	0.00%
2023/07/18	5	178.00	3	178.00	178.00	2	15,619	0.01%
2023/07/17	4	178.00	3	176.00	176.50	1	15,444	0.01%
2023/07/14	1	181.00	1.2	176.92	182.00	-0.2	15,399	0.00%
2023/07/13	2.3	182.87	2	182.25	180.00	0.3	15,223	0.00%
2023/07/12	3	167.00	3	168.00	170.00	0	15,013	0.00%
2023/07/11	1	157.50	3	162.00	163.50	-2	14,816	-0.01%
2023/07/10	0	0.00	5	152.30	155.00	-5	14,581	-0.03%
2023/07/07	1	146.00	3	150.50	148.50	-2	14,598	-0.01%
2023/07/06	4	149.13	11	148.86	149.00	-7	14,706	-0.05%
2023/07/05	1	156.50	0	0.00	154.50	1	14,620	0.01%
2023/07/04	2	156.25	2	158.25	155.50	0	14,613	0.00%
2023/07/03	8	149.38	6.3	150.94	153.00	1.7	14,426	0.01%
2023/06/30	3.1	141.58	7	143.07	146.00	-4	14,134	-0.03%
2023/06/28	0	0.00	1	139.00	138.00	-1	13,872	-0.01%
2023/06/27	6	135.92	0	0.00	135.00	6	13,928	0.04%
2023/06/26	8	139.38	0	0.00	138.50	8	13,986	0.06%
2023/06/21	1	142.00	1	144.00	142.00	0	13,981	0.00%
2023/06/20	1	140.50	0	0.00	142.00	1	14,126	0.01%
2023/06/19	3	137.83	3	140.17	140.00	0	14,288	0.00%
2023/06/16	0	0.00	4	142.63	139.50	-4	14,268	-0.03%
2023/06/15	3	136.50	15	137.03	138.00	-12	14,089	-0.09%
2023/06/14	1	135.00	6	134.67	134.50	-5	13,778	-0.04%
2023/06/13	3	138.50	0	0.00	136.00	3	13,742	0.02%
2023/06/12	8	135.31	1	135.50	135.00	7	13,569	0.05%
2023/06/09	7	137.29	7.1	138.44	139.00	-0.1	13,416	0.00%
2023/06/08	5	134.90	0	0.00	133.00	5	13,188	0.04%
2023/06/07	14	136.75	3	134.33	134.50	11	13,041	0.08%
2023/06/06	1	129.00	0	0.00	130.00	1	13,003	0.01%
2023/06/05	14	131.32	16	132.00	133.00	-2	12,873	-0.02%
2023/06/02	14	128.36	16	129.28	128.00	-2	12,646	-0.02%
2023/06/01	1	123.50	1	125.00	125.00	0	12,322	0.00%
2023/05/31	1	124.50	1	122.00	122.00	0	12,268	0.00%
2023/05/30	4	120.75	7	124.07	125.00	-3	12,147	-0.02%
2023/05/29	8	120.25	0	0.00	121.50	8	12,068	0.07%
2023/05/26	5	123.10	2	122.00	121.50	3	12,263	0.02%
2023/05/25	7	118.64	10	120.60	122.50	-3	11,877	-0.03%
2023/05/24	1	109.00	10	109.00	111.50	-9	11,324	-0.08%
2023/05/23	4	110.38	3	110.83	110.50	1	11,271	0.01%
2023/05/22	0	0.00	5	115.90	113.50	-5	11,155	-0.04%
2023/05/19	4	110.38	10.3	111.53	113.50	-6.3	10,654	-0.06%
2023/05/18	1	103.50	3.5	101.26	103.50	-2.5	9,916	-0.03%
2023/05/17	0.1	94.70	7	97.94	97.90	-7	9,528	-0.07%
2023/05/15	3	95.90	0	0.00	96.70	3	9,348	0.03%
2023/05/12	2	92.60	2	94.35	95.50	0	9,433	0.00%
2023/05/11	2.1	95.32	2	95.70	95.00	0.1	9,485	0.00%
2023/05/10	0.1	96.70	0	0.00	96.20	0.1	9,558	0.00%
2023/05/08	4.1	97.65	1	99.10	97.20	3.1	9,808	0.03%
2023/05/05	3	97.70	0	0.00	98.10	3	9,896	0.03%
2023/05/04	0.1	96.50	0	0.00	96.70	0.1	10,067	0.00%
2023/05/03	0.1	97.60	0	0.00	96.70	0.1	10,151	0.00%
2023/05/02	3	98.27	2	99.20	98.20	1	10,195	0.01%
2023/04/28	1	99.80	0	0.00	98.60	1	10,223	0.01%
2023/04/27	1	98.70	1	98.50	98.50	0	10,153	0.00%
2023/04/26	1	95.60	22	96.01	98.40	-21	10,172	-0.21%
2023/04/25	7.2	96.78	1	95.60	96.40	6.2	10,097	0.06%
2023/04/21	0.2	98.30	0	0.00	98.20	0.2	10,022	0.00%
2023/04/20	0	100.00	0	0.00	100.00	0	10,003	0.00%
2023/04/19	1	101.50	1.1	103.36	101.50	-0.1	10,094	0.00%
2023/04/18	1	101.00	0	0.00	101.50	1	10,103	0.01%
2023/04/17	1	101.00	4	103.00	102.50	-3	10,135	-0.03%
2023/04/14	4	99.90	3	101.67	99.20	1	10,082	0.01%
2023/04/13	3.1	99.90	1	100.50	99.30	2.1	10,044	0.02%
2023/04/12	3	101.00	0	0.00	102.50	3	9,937	0.03%
2023/04/11	1	101.00	2.7	102.51	103.00	-1.7	9,756	-0.02%
2023/04/10	1	98.70	0	0.00	98.80	1	9,568	0.01%
2023/04/07	0	0.00	1	95.00	95.30	-1	9,463	-0.01%
2023/03/31	0	0.00	10	97.90	97.30	-10	9,237	-0.11%
2023/03/29	1	96.50	1	96.70	96.70	0	9,142	0.00%
2023/03/28	1	97.50	1	98.30	97.70	0	9,014	0.00%
2023/03/27	0	0.00	13	97.15	98.00	-13	8,784	-0.15%
2023/03/24	0	0.00	9	93.89	94.00	-9	8,744	-0.10%
2023/03/22	21	94.74	28.2	96.95	95.40	-7.2	8,401	-0.09%
2023/03/21	0	0.00	2	92.05	92.50	-2	7,819	-0.03%
2023/03/20	1	89.70	0	0.00	90.20	1	7,651	0.01%
2023/03/16	2.1	86.60	0	0.00	86.80	2.1	7,566	0.03%
2023/03/10	1	87.40	1	87.60	87.70	0	7,646	0.00%
2023/03/09	10	89.53	0	0.00	89.40	10	7,705	0.13%
2023/03/08	2	93.05	0	0.00	92.50	2	7,507	0.03%
2023/03/06	18	91.14	0	0.00	90.90	18	7,540	0.24%
2023/03/03	3	91.03	3	91.07	90.40	0	7,685	0.00%
2023/03/01	4.1	91.50	2	92.00	90.80	2.1	7,713	0.03%
2023/02/24	1	91.60	3	90.73	92.10	-2	7,631	-0.03%
2023/02/23	9	89.00	0	0.00	89.00	9	7,430	0.12%
2023/02/22	1	87.10	0	0.00	87.10	1	7,565	0.01%
2023/02/21	22	88.75	2	89.55	88.60	20	7,570	0.26%
2023/02/20	8	89.68	8	88.50	88.50	0	7,537	0.00%
2023/02/16	21	87.62	0	0.00	88.10	21	7,570	0.28%
2023/02/13	1	85.50	0	0.00	86.50	1	8,196	0.01%
2023/02/09	0	0.00	10	86.70	86.90	-10	8,363	-0.12%
2023/02/08	2	87.30	0	0.00	87.80	2	8,250	0.02%
2023/02/07	5	87.80	0	0.00	88.00	5	8,254	0.06%
2023/02/02	0	0.00	1	91.94	93.50	-1	8,215	-0.01%
2023/01/12	4	88.43	3	91.40	88.60	1	8,742	0.01%
2023/01/11	0	0.00	1	91.30	90.90	-1	8,825	-0.01%
2023/01/09	0	0.00	4	90.00	91.00	-4	9,201	-0.04%
2023/01/06	3	87.27	1	86.70	87.20	2	9,460	0.02%
2023/01/05	3	87.00	1	85.30	85.20	2	9,816	0.02%
2023/01/04	1	87.40	0	0.00	87.00	1	9,979	0.01%
2023/01/03	1	89.70	0	0.00	89.20	1	10,081	0.01%
2022/12/22	1.1	90.26	0	0.00	89.40	1.1	12,229	0.01%
2022/12/20	0.1	92.30	0	0.00	91.80	0.1	12,656	0.00%
2022/12/07	2.1	96.08	0	0.00	95.50	2.1	14,220	0.01%
2022/12/05	1.1	98.86	0	0.00	98.30	1.1	14,275	0.01%
2022/12/02	0.1	99.30	0	0.00	99.10	0.1	14,301	0.00%
2022/12/01	0	0.00	1.2	100.38	100.50	-1.2	14,353	-0.01%
2022/11/30	0.2	97.40	0	0.00	97.50	0.2	14,355	0.00%
2022/11/29	1.2	97.94	0	0.00	97.50	1.2	14,502	0.01%
2022/11/22	5	97.10	0	0.00	97.10	5	14,530	0.03%
2022/11/18	5.2	96.70	0	0.00	97.10	5.2	14,534	0.04%
2022/11/17	0	0.00	0.1	97.90	98.70	-0.1	14,434	0.00%
2022/11/15	9.1	96.26	4	97.10	95.60	5.1	14,608	0.03%
2022/11/14	0	0.00	1.1	97.32	97.30	-1.1	14,948	-0.01%
2022/11/10	0	0.00	2	94.10	94.00	-2	15,028	-0.01%
2022/11/09	0	0.00	1	91.90	92.00	-1	15,278	-0.01%
2022/11/08	2	92.80	2	90.70	89.20	0	15,431	0.00%
2022/11/07	0.2	88.65	0	0.00	87.60	0.2	15,185	0.00%
2022/11/03	0	0.00	0.1	87.40	87.80	-0.1	15,102	0.00%
2022/11/02	0	0.00	0.7	87.75	88.20	-0.7	15,053	0.00%
2022/11/01	1.2	86.29	1	86.00	86.50	0.2	15,093	0.00%
2022/10/27	0	0.00	13	81.08	81.50	-13	14,807	-0.09%
2022/10/26	8	77.93	0	0.00	76.90	8	14,684	0.05%
2022/10/25	0.1	78.60	0	0.00	78.40	0.1	14,672	0.00%
2022/10/24	5	80.00	8	81.44	80.00	-3	14,785	-0.02%
2022/10/20	8	80.08	0	0.00	82.30	8	14,883	0.05%
2022/10/19	1	83.50	3	84.50	83.00	-2	14,935	-0.01%
2022/10/18	0.1	83.90	0	0.00	83.00	0.1	15,190	0.00%
2022/10/17	2.1	83.47	0	0.00	84.60	2.1	15,263	0.01%
2022/10/14	1	88.70	0	0.00	88.00	1	15,056	0.01%
2022/10/13	7	90.83	5	88.80	88.80	2	14,846	0.01%
2022/10/12	4	89.40	14	88.85	90.50	-10	14,838	-0.07%
2022/10/11	7.2	85.83	0	0.00	85.10	7.2	15,139	0.05%
2022/10/07	4	95.20	4	91.50	91.50	0	15,242	0.00%
2022/10/06	8	95.65	23	96.31	94.80	-15	15,505	-0.10%
2022/10/05	35	94.70	22	94.91	94.60	13	15,616	0.08%
2022/10/04	8	93.54	7	96.24	92.90	1	15,765	0.01%
2022/10/03	13	94.09	10	94.52	93.80	3	15,903	0.02%
2022/09/30	13	91.87	14.3	90.41	92.80	-1.3	15,691	-0.01%
2022/09/29	0.1	86.00	0	0.00	86.00	0.1	15,337	0.00%
2022/09/28	7	91.26	4	94.00	89.20	3	15,337	0.02%
2022/09/27	0	0.00	0.5	93.30	94.00	-0.5	15,426	0.00%
2022/09/26	6	99.17	6	97.37	97.00	0	15,254	0.00%
2022/09/23	11	101.46	23.9	99.04	102.00	-12.9	15,044	-0.09%
2022/09/22	4	92.80	4	92.80	95.00	0	14,706	0.00%
2022/09/21	0	0.00	0.4	92.50	93.70	-0.4	14,786	0.00%
2022/09/20	0	0.00	0.5	91.00	91.10	-0.5	14,894	0.00%
2022/09/05	0.1	79.00	0	0.00	78.60	0.1	15,777	0.00%
2022/09/02	0	0.00	12	81.40	80.10	-12	16,650	-0.07%
2022/08/29	2.1	79.71	2	81.40	80.50	0.1	18,158	0.00%
2022/08/26	6	83.47	0	0.00	83.40	6	18,113	0.03%
2022/08/25	2	83.95	6	83.15	83.80	-4	18,032	-0.02%
2022/08/24	5.2	81.42	0	0.00	80.30	5.2	17,975	0.03%
2022/08/22	1	82.30	1.1	82.42	82.10	-0.1	18,094	0.00%
2022/08/19	0	0.00	1	83.50	83.10	-1	18,040	-0.01%
2022/08/16	9	82.22	5.1	80.52	82.30	4	18,279	0.02%
2022/08/15	0	0.00	0.2	80.60	80.50	-0.2	18,163	0.00%
2022/08/12	2	78.90	1	78.60	78.60	1	18,131	0.01%
2022/08/11	0.1	79.60	2	79.00	79.00	-2	18,111	-0.01%
2022/08/10	5	79.10	0	0.00	79.30	5	18,135	0.03%
2022/08/09	10	76.70	13	77.41	77.50	-3	17,820	-0.02%
2022/08/05	5	72.34	1	72.10	72.00	4	17,868	0.02%
2022/08/04	0.1	73.40	1	72.10	72.00	-0.9	17,561	-0.01%
2022/08/03	0	0.00	10	80.53	79.90	-10	17,371	-0.06%
2022/08/02	10	80.70	4	80.00	80.40	6	17,544	0.03%
2022/07/28	11	81.53	0	0.00	81.30	11	18,013	0.06%
2022/07/27	0	0.00	1	80.40	82.00	-1	17,969	-0.01%
2022/07/25	1	82.00	0	0.00	82.00	1	18,124	0.01%
2022/07/22	1	83.80	1	83.20	83.20	0	18,249	0.00%
2022/07/21	1	82.00	10	82.30	82.70	-9	18,378	-0.05%
2022/07/20	15	82.20	11	82.84	82.00	4	18,350	0.02%
2022/07/19	7	80.03	5	80.40	79.30	2	18,343	0.01%
2022/07/18	5	78.18	2	78.30	78.60	3	18,432	0.02%
2022/07/15	1	78.60	0	0.00	78.10	1	18,611	0.01%
2022/07/14	1	74.50	3.1	76.53	78.00	-2.1	18,439	-0.01%
2022/07/13	0	0.00	2	73.75	72.80	-2	18,099	-0.01%
2022/07/12	2	70.30	1	71.00	69.30	1	17,954	0.01%
2022/07/11	6	71.67	1	72.10	73.00	5	17,971	0.03%
2022/07/08	3	69.63	53	71.57	72.00	-50	17,874	-0.28%
2022/07/07	33	66.85	27	68.57	69.60	6	17,515	0.03%
2022/07/06	3	67.73	3	67.07	67.80	0	17,041	0.00%
2022/07/05	47	66.00	2	65.90	66.70	45	16,886	0.27%
2022/07/04	0.1	64.90	0	0.00	67.80	0.1	16,571	0.00%
2022/07/01	2	71.20	7	71.16	68.50	-5	16,229	-0.03%
2022/06/30	3.2	80.66	2	77.75	76.10	1.2	15,884	0.01%
2022/06/27	8	84.83	2	84.90	85.50	6	16,184	0.04%
2022/06/24	5	83.98	6	83.53	83.00	-1	16,060	-0.01%
2022/06/23	2	80.20	1	80.10	79.50	1	15,859	0.01%
2022/06/20	1	80.10	1	80.30	78.00	0	16,223	0.00%
2022/06/17	11	80.90	1	81.00	79.70	10	16,427	0.06%
2022/06/15	0	0.00	4	88.20	87.60	-4	16,094	-0.02%
2022/06/14	3	91.00	21	88.97	91.00	-18	15,995	-0.11%
2022/06/13	41	93.13	27	93.83	93.70	14	15,559	0.09%
2022/06/10	2	88.40	4	89.35	92.90	-2	14,723	-0.01%
2022/06/09	1	82.40	3	83.40	84.50	-2	13,433	-0.01%
2022/06/08	1	79.60	0	0.00	79.80	1	13,093	0.01%
2022/06/07	2	80.20	0	0.00	80.30	2	13,185	0.02%
2022/06/06	2	79.70	0	0.00	79.70	2	13,305	0.02%
2022/06/01	36	82.56	1	82.50	81.00	35	13,610	0.26%
2022/05/31	10	81.00	1	81.40	81.30	9	13,574	0.07%
2022/05/30	50	79.12	0	0.00	80.90	50	13,569	0.37%
2022/05/27	1	77.30	0.3	77.10	77.60	0.7	13,579	0.01%
2022/05/26	0.3	76.70	0	0.00	76.10	0.3	13,660	0.00%
2022/05/24	5	80.50	0	0.00	79.40	5	13,724	0.04%
2022/05/20	3	82.20	3	82.60	81.60	0	13,890	0.00%
2022/05/19	0	0.00	5	83.40	82.60	-5	14,125	-0.04%
2022/05/18	6	86.12	1	86.90	85.40	5	14,076	0.04%
2022/05/16	0	0.00	2	87.30	86.10	-2	14,156	-0.01%
2022/05/13	1	85.30	1	85.00	85.50	0	14,000	0.00%
2022/05/12	0	0.00	1	84.20	82.20	-1	13,723	-0.01%
2022/05/11	2	83.40	1	83.10	82.20	1	13,722	0.01%
2022/05/10	1	80.50	0	0.00	82.00	1	13,907	0.01%
2022/05/09	0	0.00	1	84.00	83.50	-1	13,933	-0.01%
2022/05/06	2	81.85	10	83.50	81.80	-8	14,152	-0.06%
2022/05/05	12	87.43	3.3	87.30	85.00	8.7	14,313	0.06%
2022/05/03	2	83.80	3	83.90	83.60	-1	14,642	-0.01%
2022/04/29	1	83.30	0	0.00	83.00	1	14,949	0.01%
2022/04/28	2	82.65	2	83.45	84.40	0	15,188	0.00%
2022/04/27	0	0.00	3	79.70	82.20	-3	15,409	-0.02%
2022/04/26	0.1	80.20	0	0.00	78.90	0.1	15,952	0.00%
2022/04/25	2	79.80	0	0.00	78.20	2	17,592	0.01%
2022/04/22	4	84.58	2	84.60	83.20	2	18,309	0.01%
2022/04/21	2	88.20	7	88.17	88.60	-5	18,150	-0.03%
2022/04/20	0	0.00	1	84.20	83.90	-1	17,843	-0.01%
2022/04/18	1.1	78.96	0	0.00	79.00	1.1	17,769	0.01%
2022/04/15	0.1	81.00	0	0.00	80.40	0.1	17,699	0.00%
2022/04/14	1	83.50	0	0.00	84.70	1	17,725	0.01%
2022/04/08	1	84.20	0	0.00	84.30	1	18,338	0.01%
2022/04/07	0	0.00	3	84.50	83.70	-3	18,264	-0.02%
2022/04/06	7	87.17	0	0.00	86.50	7	18,269	0.04%
2022/04/01	0	0.00	0.1	89.70	88.10	-0.1	18,349	0.00%
2022/03/31	1	87.00	0	0.00	85.00	1	18,987	0.01%
2022/03/30	0	0.00	1	87.50	87.50	-1	19,497	-0.01%
2022/03/28	0	0.00	1	83.30	84.10	-1	19,911	-0.01%
2022/03/25	0	0.00	4	84.10	84.30	-4	20,157	-0.02%
2022/03/24	2	84.60	1	83.50	84.60	1	19,981	0.01%
2022/03/23	6	83.68	2	83.50	84.00	4	19,952	0.02%
2022/03/22	0	0.00	111	82.53	83.20	-111	19,614	-0.57%	大賣/鉅額交易
2022/03/21	0	0.00	51	81.35	81.10	-51	19,165	-0.27%
2022/03/18	0	0.00	2	79.20	80.20	-2	19,076	-0.01%
2022/03/17	0	0.00	11	74.92	78.00	-11	18,924	-0.06%
2022/03/16	20.1	72.87	2	72.85	72.70	18.1	18,806	0.10%
2022/03/15	152.2	74.02	0	0.00	73.70	152.2	19,070	0.80%	大買/鉅額交易
2022/03/14	1.1	76.40	1	78.20	76.20	0.1	19,058	0.00%
2022/03/11	2.1	77.15	0	0.00	77.50	2.1	19,096	0.01%
2022/03/10	11	76.98	10	78.00	77.40	1	19,112	0.01%
2022/03/08	1.1	73.30	2	77.10	73.00	-0.9	19,352	0.00%
2022/03/07	0.2	75.83	0	0.00	75.90	0.2	19,490	0.00%
2022/03/04	1.1	80.71	5	81.50	79.90	-3.9	19,604	-0.02%
2022/03/03	2	82.20	6	82.67	81.20	-4	19,587	-0.02%
2022/03/02	1	81.30	1	83.00	82.00	0	19,606	0.00%
2022/03/01	30	83.42	46	83.96	83.00	-16	19,523	-0.08%
2022/02/25	0	0.00	10	83.08	80.70	-10	19,416	-0.05%
2022/02/24	1	81.50	1.3	82.34	80.90	-0.3	19,268	0.00%
2022/02/23	0	0.00	6	79.80	82.60	-6	19,255	-0.03%
2022/02/22	11	79.99	0	0.00	79.10	11	19,533	0.06%
2022/02/21	27	82.91	2	83.60	81.50	25	19,734	0.13%
2022/02/18	5	81.98	1	82.20	82.30	4	19,605	0.02%
2022/02/17	2	83.35	3	83.50	81.70	-1	19,788	-0.01%
2022/02/10	1	83.30	16	82.54	80.30	-15	20,465	-0.07%
2022/02/09	2	82.00	0	0.00	82.00	2	20,238	0.01%
2022/02/08	13	82.24	3	81.40	82.30	10	20,134	0.05%
2022/01/26	1	75.90	2	75.05	75.30	-1	19,988	-0.01%
2022/01/25	0.2	76.39	0	0.00	74.60	0.2	20,253	0.00%
2022/01/24	5.1	79.15	3	78.37	78.40	2.1	19,943	0.01%
2022/01/21	10.1	82.47	6	80.48	79.80	4.1	19,748	0.02%
2022/01/20	4.1	85.36	7	85.33	84.20	-2.9	19,449	-0.01%
2022/01/19	2.1	86.17	5.2	84.55	88.50	-3.1	19,270	-0.02%
2022/01/18	10	83.80	27.2	84.72	86.50	-17.2	18,766	-0.09%
2022/01/17	16	81.15	16	80.61	81.90	0	17,478	0.00%
2022/01/14	1	71.80	0	0.00	74.60	1	17,043	0.01%
2022/01/13	1	73.30	1	73.70	73.40	0	17,029	0.00%
2022/01/12	1	73.60	1	73.10	73.10	0	17,087	0.00%
2022/01/11	0.2	73.00	1	73.00	73.00	-0.8	17,225	0.00%
2022/01/10	2	74.15	1	73.50	74.40	1	17,230	0.01%
2022/01/07	7	74.43	6	73.73	73.80	1	17,320	0.01%
2022/01/06	1	76.20	1	76.10	75.70	0	17,216	0.00%
2022/01/05	3	77.23	3	77.10	76.90	0	17,223	0.00%
2022/01/04	0	0.00	1	80.50	79.80	-1	17,119	-0.01%
2022/01/03	0	0.00	12	78.00	78.40	-12	17,047	-0.07%
2021/12/30	0	0.00	0	76.30	76.00	0	17,006	0.00%
2021/12/28	1	75.50	0	0.00	75.30	1	17,376	0.01%
2021/12/27	25	78.39	2	77.40	76.80	23	17,290	0.13%
2021/12/24	1	79.50	13.2	79.70	79.50	-12.2	16,521	-0.07%
2021/12/23	3	77.63	2	76.70	76.10	1	16,079	0.01%
2021/12/22	0	0.00	5	75.20	76.80	-5	16,097	-0.03%
2021/12/21	0	0.00	7	74.41	74.80	-7	16,350	-0.04%
2021/12/17	6	72.00	0	0.00	71.80	6	17,353	0.03%
2021/12/13	5	71.00	0	0.00	70.80	5	19,967	0.03%
2021/12/10	1	71.90	0	0.00	71.80	1	20,003	0.00%
2021/12/09	0	0.00	7	74.56	71.80	-7	20,153	-0.03%
2021/12/08	6	71.80	0	0.00	71.70	6	20,243	0.03%
2021/12/02	0	74.50	0	0.00	73.40	0	21,248	0.00%
2021/12/01	1	72.90	1	74.00	74.80	0	21,001	0.00%
2021/11/30	18	73.68	15	74.10	71.90	3	20,871	0.01%
2021/11/29	1	69.00	32	68.36	70.20	-31	20,898	-0.15%
2021/11/26	5.1	69.06	4	70.70	68.60	1.1	21,168	0.01%
2021/11/25	0	0.00	1	72.00	70.60	-1	21,544	0.00%
2021/11/23	4.1	69.65	0	0.00	69.50	4.1	22,059	0.02%
2021/11/22	1	71.00	0	0.00	71.20	1	22,250	0.00%
2021/11/19	35	72.77	2	72.10	72.00	33	22,468	0.15%
2021/11/18	14	76.11	0	0.00	74.30	14	22,692	0.06%
2021/11/17	0	0.00	12	76.32	76.60	-12	22,937	-0.05%
2021/11/16	11	75.55	8	76.08	76.10	3	23,234	0.01%
2021/11/15	5	76.42	2	76.00	77.10	3	23,129	0.01%
2021/11/12	2	72.75	7	72.93	72.90	-5	22,814	-0.02%
2021/11/11	2	70.60	0	0.00	70.30	2	22,494	0.01%
2021/11/10	0	69.30	0	0.00	69.30	0	22,421	0.00%
2021/11/09	1	71.40	1	71.90	71.40	0	22,333	0.00%
2021/11/05	7	70.06	8	69.86	69.80	-1	22,045	0.00%
2021/11/04	3	71.63	20.3	71.01	70.50	-17.3	21,995	-0.08%
2021/11/03	0	0.00	1	69.00	69.20	-1	21,721	0.00%
2021/11/02	0	0.00	3	68.93	68.70	-3	21,595	-0.01%
2021/10/28	1.1	65.92	0	0.00	66.10	1.1	21,356	0.01%
2021/10/26	13.2	67.88	0	0.00	66.10	13.2	21,051	0.06%
2021/10/25	3	66.63	0	0.00	67.60	3	20,900	0.01%
2021/10/22	5	66.40	21.7	68.87	69.50	-16.7	20,581	-0.08%
2021/10/21	5	64.80	0	0.00	65.40	5	20,217	0.02%
2021/10/20	5	64.70	0	0.00	65.60	5	20,230	0.02%
2021/10/19	3	66.33	2	65.80	65.20	1	20,243	0.00%
2021/10/18	2	65.40	0	0.00	64.00	2	20,262	0.01%
2021/10/14	0.2	63.50	0	0.00	63.60	0.2	20,393	0.00%
2021/10/13	1	67.30	0	63.80	63.50	1	20,486	0.00%
2021/10/12	0	0.00	2	66.40	66.50	-2	20,602	-0.01%
2021/10/08	0	0.00	4	67.63	67.20	-4	20,877	-0.02%
2021/10/07	2	65.10	1.4	65.49	66.20	0.6	20,748	0.00%
2021/10/06	3.5	62.08	0	0.00	61.90	3.5	20,929	0.02%
2021/10/05	1	64.50	1	64.10	65.30	0	21,158	0.00%
2021/10/04	10.2	62.48	1	61.10	61.10	9.2	21,377	0.04%
2021/10/01	1	63.17	0	0.00	62.00	1	21,852	0.00%
2021/09/30	2	65.30	2	65.40	65.00	0	22,125	0.00%
2021/09/29	0	0.00	5	67.40	64.40	-5	22,091	-0.02%
2021/09/28	3	66.60	8	67.46	68.30	-5	21,963	-0.02%
2021/09/27	3	67.67	7	68.53	67.80	-4	21,377	-0.02%
2021/09/24	1	74.70	0	0.00	73.20	1	20,841	0.00%
2021/09/23	5	76.00	5	75.74	75.20	0	20,504	0.00%
2021/09/22	0	0.00	2	71.90	74.00	-2	19,655	-0.01%
2021/09/17	8	71.81	6	73.10	74.00	2	19,780	0.01%
2021/09/14	0	0.00	1	67.30	67.10	-1	21,067	0.00%
2021/09/13	12	68.17	2	67.50	66.80	10	21,772	0.05%
2021/09/10	2	69.05	9	69.76	71.40	-7	22,090	-0.03%
2021/09/09	0	0.00	3	67.90	69.00	-3	22,192	-0.01%
2021/09/08	0.2	64.70	0	0.00	63.40	0.2	21,866	0.00%
2021/09/07	6	67.87	0	0.00	67.50	6	21,743	0.03%
2021/09/06	0	0.00	3	71.10	71.00	-3	21,739	-0.01%
2021/09/03	0	0.00	2	71.65	72.80	-2	22,282	-0.01%
2021/09/02	4	72.85	2	73.60	71.80	2	22,925	0.01%
2021/09/01	6	72.78	16	73.20	73.90	-10	22,892	-0.04%
2021/08/31	15	71.29	1	73.20	73.50	14	22,774	0.06%
2021/08/30	3	68.87	0	0.00	70.20	3	22,515	0.01%
2021/08/27	5	67.90	5	69.54	67.00	0	22,888	0.00%
2021/08/26	0	0.00	10	71.70	71.00	-10	22,684	-0.04%
2021/08/25	1	73.80	15	72.91	73.60	-14	22,699	-0.06%
2021/08/24	4	70.10	9	70.98	71.90	-5	22,793	-0.02%
2021/08/23	40	67.91	15	67.41	68.40	25	22,466	0.11%
2021/08/20	3	65.43	5	66.78	68.30	-2	21,927	-0.01%
2021/08/19	4	63.38	5	63.08	62.10	-1	21,540	0.00%
2021/08/18	3	62.53	0	0.00	64.20	3	21,563	0.01%
2021/08/17	0	0.00	2	59.40	58.40	-2	21,806	-0.01%
2021/08/16	2	63.40	1	61.30	61.80	1	21,904	0.00%
2021/08/13	2	63.00	1	62.50	63.00	1	22,091	0.00%
2021/08/12	1	66.90	0	0.00	66.70	1	22,137	0.00%
2021/08/11	1	68.00	0	0.00	66.70	1	22,430	0.00%
2021/08/10	0	0.00	1	68.00	67.60	-1	22,891	0.00%
2021/08/09	0	0.00	3	71.70	69.80	-3	23,158	-0.01%
2021/08/05	2	71.90	1	72.20	71.60	1	23,597	0.00%
2021/08/04	7	73.77	6	76.45	72.90	1	23,730	0.00%
2021/08/02	0	70.40	0	0.00	72.60	0	23,615	0.00%
2021/07/30	2	73.50	0	0.00	71.50	2	23,555	0.01%
2021/07/29	8	72.50	2	72.90	72.50	6	23,566	0.03%
2021/07/28	1	72.60	6	72.00	72.20	-5	23,539	-0.02%
2021/07/27	1	74.80	0	0.00	73.00	1	23,608	0.00%
2021/07/23	2	74.45	1	75.00	73.70	1	23,536	0.00%
2021/07/22	1	75.00	2	76.00	75.60	-1	23,612	0.00%
2021/07/21	3	74.57	15	75.60	74.00	-12	23,653	-0.05%
2021/07/20	12	75.26	0	0.00	74.90	12	23,966	0.05%
2021/07/19	0.2	75.90	0	0.00	75.50	0.2	24,015	0.00%
2021/07/16	1.4	76.02	4	75.80	77.40	-2.6	23,986	-0.01%
2021/07/15	5	76.58	4	77.43	77.90	1	23,945	0.00%
2021/07/14	0	0.00	1	79.80	80.10	-1	23,673	0.00%
2021/07/13	3.3	80.59	1	80.60	79.50	2.3	23,558	0.01%
2021/07/12	1.1	81.20	5	82.10	80.00	-3.9	23,234	-0.02%
2021/07/09	3	79.50	10	77.61	77.10	-7	22,821	-0.03%
2021/07/08	5	75.92	5	76.28	77.90	0	22,565	0.00%
2021/07/07	1	75.20	0	0.00	71.50	1	22,038	0.00%
2021/07/06	2	70.30	3	69.30	70.50	-1	21,536	0.00%
2021/07/05	3	68.70	0	0.00	69.00	3	21,469	0.01%
2021/06/30	1	67.00	1	67.80	66.90	0	21,245	0.00%
2021/06/29	1	66.61	0	0.00	68.60	1	21,157	0.00%
2021/06/28	9	68.78	2	68.85	68.50	7	20,979	0.03%
2021/06/25	3	70.27	7	68.26	67.50	-4	20,524	-0.02%
2021/06/24	4	65.58	1	66.21	66.60	3	19,750	0.02%
2021/06/23	0	0.00	9	67.08	67.30	-9	18,688	-0.05%
2021/06/22	15.1	63.53	6	63.47	61.20	9.1	18,167	0.05%
2021/06/21	1	57.90	8.1	60.59	62.20	-7.1	17,304	-0.04%
2021/06/18	3	59.20	2	61.00	58.20	1	16,717	0.01%
2021/06/17	0	0.00	1	59.00	59.30	-1	16,341	-0.01%
2021/06/16	0	0.00	3	59.00	58.90	-3	16,350	-0.02%
2021/06/15	18	59.76	15	60.20	59.60	3	16,266	0.02%
2021/06/11	9	59.42	3	58.53	58.70	6	16,170	0.04%
2021/06/10	14	59.05	17	59.36	61.50	-3	15,582	-0.02%
2021/06/09	0.1	57.55	0	0.00	57.00	0.1	14,780	0.00%
2021/06/08	1	57.40	5	57.90	58.00	-4	14,714	-0.03%
2021/06/07	0	0.00	6.3	56.46	57.10	-6.3	14,632	-0.04%
2021/06/04	6.3	56.04	2	59.40	55.60	4.3	14,561	0.03%
2021/06/03	1	57.10	0	0.00	57.60	1	14,382	0.01%
2021/06/02	1	56.69	1.3	57.24	57.40	-0.3	15,129	0.00%
2021/06/01	3	56.87	14	56.74	57.10	-11	15,199	-0.07%
2021/05/31	31	54.57	35	55.55	55.20	-4	15,227	-0.03%
2021/05/28	2	52.55	0	0.00	53.10	2	15,469	0.01%
2021/05/27	1.3	52.42	0	0.00	52.50	1.3	15,987	0.01%
2021/05/25	1	53.50	2	54.10	53.70	-1	16,292	-0.01%
2021/05/17	0	0.00	4	45.99	48.25	-4	16,002	-0.02%
2021/05/11	1	45.90	10	45.90	46.50	-9	15,083	-0.06%
2021/05/10	0	0.00	2	50.85	51.00	-2	14,954	-0.01%
2021/05/07	4	49.50	2	49.70	50.00	2	15,094	0.01%
2021/05/05	1	49.20	6	48.90	49.45	-5	15,640	-0.03%
2021/05/04	2	50.75	0	0.00	48.60	2	15,717	0.01%
2021/05/03	0	0.00	3	54.90	52.40	-3	15,715	-0.02%
2021/04/26	0	0.00	7	57.80	57.60	-7	16,107	-0.04%
2021/04/23	7	56.64	2	56.60	56.80	5	16,313	0.03%
2021/04/22	1	56.60	2	55.65	54.50	-1	17,306	-0.01%
2021/04/21	1	56.40	2	56.10	55.80	-1	18,548	-0.01%
2021/04/19	0	0.00	1	55.00	55.00	-1	19,073	-0.01%
2021/04/16	0	0.00	3	54.47	54.50	-3	19,226	-0.02%
2021/04/15	2	53.15	1	52.60	53.30	1	19,540	0.01%
2021/04/14	2.1	52.38	0	0.00	52.10	2.1	20,165	0.01%
2021/04/13	3	54.70	2	54.60	53.30	1	20,424	0.00%
2021/04/12	2	55.25	20	55.30	55.10	-18	20,580	-0.09%
2021/04/09	2	55.50	0	0.00	55.60	2	20,790	0.01%
2021/04/06	7	54.80	2	55.00	55.00	5	20,774	0.02%
2021/04/01	24	56.38	14	56.24	55.10	10	20,871	0.05%
2021/03/31	3	55.53	2	55.80	56.20	1	20,914	0.00%
2021/03/30	1	55.00	1	55.00	55.20	0	20,906	0.00%
2021/03/29	2	55.30	2	54.90	54.70	0	21,165	0.00%
2021/03/23	0	0.00	4	55.98	55.20	-4	24,177	-0.02%
2021/03/22	1	54.40	1	54.40	54.50	0	25,564	0.00%
2021/03/18	1	55.20	4	55.40	55.40	-3	26,682	-0.01%
2021/03/17	2	54.95	6	55.73	55.20	-4	26,843	-0.01%
2021/03/16	6	56.88	0	0.00	56.00	6	26,959	0.02%
2021/03/15	3	56.70	1	57.00	56.60	2	27,473	0.01%
2021/03/12	1	57.40	1	56.70	56.80	0	28,315	0.00%
2021/03/11	6	56.33	0	0.00	57.20	6	28,314	0.02%
2021/03/09	15	56.54	7	56.91	56.10	8	28,478	0.03%
2021/03/08	5	58.80	25	58.97	58.50	-20	28,130	-0.07%
2021/03/05	4	55.45	4	56.80	57.40	0	27,418	0.00%
2021/03/04	1	55.20	1	57.50	55.20	0	27,432	0.00%
2021/03/02	0	0.00	7	56.49	56.90	-7	27,361	-0.03%
2021/02/26	1	54.50	1	54.20	54.20	0	27,598	0.00%
2021/02/25	2	55.95	14.4	57.17	55.90	-12.4	28,817	-0.04%
2021/02/24	0	0.00	2	55.40	56.20	-2	28,672	-0.01%
2021/02/23	4	54.83	1	55.10	54.60	3	28,567	0.01%
2021/02/22	2	55.20	6	56.20	55.30	-4	29,133	-0.01%
2021/02/19	43	55.62	19	55.53	55.20	24	29,472	0.08%
2021/02/18	5	55.22	2	54.60	54.70	3	29,370	0.01%
2021/02/17	0	0.00	4	55.55	55.10	-4	29,266	-0.01%
2021/02/05	0	0.00	6	52.97	52.40	-6	29,022	-0.02%
2021/02/04	0	0.00	14	52.47	52.60	-14	29,098	-0.05%
2021/02/03	6	52.53	0	0.00	51.80	6	29,153	0.02%
2021/02/02	1	51.90	0	0.00	52.30	1	29,241	0.00%
2021/02/01	2	52.15	1	51.60	51.70	1	29,392	0.00%
2021/01/29	2	55.10	1	52.00	52.10	1	29,399	0.00%
2021/01/28	1	53.40	1	55.30	54.00	0	29,365	0.00%
2021/01/27	0	0.00	8	54.41	54.30	-8	29,304	-0.03%
2021/01/26	3	52.67	4	53.13	52.60	-1	29,082	0.00%
2021/01/25	2	52.00	2	52.00	52.10	0	29,081	0.00%
2021/01/22	1	52.60	0	0.00	53.30	1	29,043	0.00%
2021/01/21	10	52.62	4	51.90	51.90	6	29,111	0.02%
2021/01/20	3	52.60	2	53.80	51.80	1	29,221	0.00%
2021/01/19	12	55.38	9	55.14	54.90	3	29,169	0.01%
2021/01/18	10	57.22	2	58.45	56.00	8	29,279	0.03%
2021/01/15	8	60.74	4	60.60	57.20	4	28,862	0.01%
2021/01/14	9	58.66	10	59.17	58.60	-1	28,001	0.00%
2021/01/13	6	54.63	19	54.88	55.80	-13	27,286	-0.05%
2021/01/12	23	51.55	21	51.51	51.90	2	27,793	0.01%
2021/01/11	1	51.40	4	51.50	51.30	-3	29,346	-0.01%
2021/01/08	16	54.13	17	53.79	52.80	-1	29,446	0.00%
2021/01/07	23	55.08	20	55.84	54.80	3	29,322	0.01%
2021/01/06	27	53.32	31	53.54	54.40	-4	28,939	-0.01%
2021/01/05	14	52.03	13	52.49	52.90	1	28,551	0.00%
2021/01/04	5	51.68	7	51.91	51.90	-2	28,438	-0.01%
2020/12/31	5	50.84	3	50.87	50.50	2	28,400	0.01%
2020/12/30	14	51.06	7	51.03	50.90	7	28,752	0.02%
2020/12/29	7	50.51	7	50.26	50.30	0	28,854	0.00%
2020/12/28	3	50.83	0	0.00	50.60	3	28,837	0.01%
2020/12/25	6	51.30	6	50.93	50.90	0	28,916	0.00%
2020/12/24	2	51.80	1	51.60	51.80	1	29,015	0.00%
2020/12/23	4	51.85	2	52.60	51.70	2	29,190	0.01%
2020/12/22	18	54.09	75	52.21	51.50	-57	29,768	-0.19%
2020/12/21	70	57.47	46	56.87	56.70	24	29,556	0.08%
2020/12/18	2	55.70	9	56.28	56.20	-7	29,020	-0.02%
2020/12/17	56	57.27	47	55.64	55.30	9	28,672	0.03%
2020/12/16	7	54.21	47.2	55.96	56.30	-40.2	27,633	-0.15%
2020/12/15	15	52.78	3	53.57	51.70	12	26,277	0.05%
2020/12/14	0	0.00	1	52.50	52.30	-1	25,856	0.00%
2020/12/11	11	50.60	0	0.00	51.30	11	25,771	0.04%
2020/12/10	2	51.85	4	51.90	50.30	-2	25,930	-0.01%
2020/12/09	22	53.28	4	53.30	52.00	18	25,920	0.07%
2020/12/08	30	51.94	12	52.69	52.20	18	25,644	0.07%
2020/12/07	0	0.00	1	50.40	50.10	-1	25,214	0.00%
2020/12/04	4	49.54	8	49.83	49.50	-4	25,529	-0.02%
2020/12/03	4	49.63	2	50.30	50.80	2	25,769	0.01%
2020/12/02	3	50.20	14	49.81	49.75	-11	26,120	-0.04%
2020/12/01	2	50.50	41	50.58	50.50	-39	26,385	-0.15%
2020/11/30	55	52.72	6	52.47	51.60	49	26,717	0.18%
2020/11/27	3	51.03	6	51.60	51.80	-3	27,004	-0.01%
2020/11/26	17	50.77	29	50.37	50.50	-12	27,466	-0.04%
2020/11/25	14	51.97	9	51.92	50.20	5	27,248	0.02%
2020/11/24	144	51.44	190	51.36	51.30	-46	27,467	-0.17%	大買/大賣/
2020/11/23	3	48.93	7	48.50	48.50	-4	27,037	-0.01%
2020/11/20	1	47.95	11	48.07	47.95	-10	27,737	-0.04%
2020/11/19	13	48.29	1	48.60	47.60	12	28,676	0.04%
2020/11/18	0	0.00	8	46.77	47.45	-8	30,627	-0.03%
2020/11/17	9	45.77	1	45.80	45.45	8	31,153	0.03%
2020/11/13	5	43.93	0	0.00	44.10	5	34,025	0.01%
2020/11/12	20	44.38	1	44.25	44.45	19	35,252	0.05%
2020/11/11	1	43.50	3	43.62	43.65	-2	36,177	-0.01%
2020/11/10	6	44.48	0	0.00	44.00	6	38,066	0.02%
2020/11/09	2	44.38	3	44.55	44.90	-1	41,214	0.00%
2020/11/06	1	44.55	2	45.05	44.30	-1	42,827	0.00%
2020/11/05	1	44.40	1	44.40	44.40	0	43,410	0.00%
2020/11/04	0	0.00	1	44.85	45.15	-1	44,703	0.00%
2020/11/03	14	43.81	12	44.30	44.85	2	45,064	0.00%
2020/11/02	1	43.35	4	43.25	43.20	-3	45,504	-0.01%
2020/10/30	1	44.55	4	43.91	43.95	-3	46,417	-0.01%
2020/10/29	6	43.91	1	44.05	44.95	5	46,758	0.01%
2020/10/28	1	45.50	11	44.41	44.55	-10	46,990	-0.02%
2020/10/27	0	0.00	1	46.40	45.80	-1	47,118	0.00%
2020/10/26	5	46.76	0	0.00	46.10	5	47,493	0.01%
2020/10/23	0	0.00	1	48.15	47.60	-1	48,034	0.00%
2020/10/22	3	48.50	1	48.95	48.05	2	48,619	0.00%
2020/10/21	8	50.16	5	49.74	48.95	3	49,101	0.01%
2020/10/20	131	50.80	84	50.65	51.20	47	49,549	0.09%	大買/
2020/10/19	9	50.05	16	50.16	50.90	-7	49,388	-0.01%
2020/10/16	3	46.82	11	46.46	46.35	-8	48,913	-0.02%
2020/10/15	5	46.49	6	46.00	45.95	-1	49,896	0.00%
2020/10/14	2	45.63	3	46.85	47.35	-1	51,513	0.00%
2020/10/13	10	45.10	11	45.51	45.40	-1	53,410	0.00%
2020/10/12	0	0.00	1	45.40	45.40	-1	54,813	0.00%
2020/10/08	0	0.00	1	46.55	46.20	-1	56,601	0.00%
2020/10/07	4	45.81	0	0.00	45.85	4	57,105	0.01%
2020/10/06	8	46.24	3	46.40	46.55	5	58,423	0.01%
2020/09/30	3	44.23	0	0.00	44.60	3	59,080	0.01%
2020/09/29	0	0.00	1	45.20	45.35	-1	59,132	0.00%
2020/09/28	0	0.00	1	44.95	44.50	-1	59,409	0.00%
2020/09/25	8	43.66	2	43.25	43.95	6	60,014	0.01%
2020/09/24	3	47.10	0	0.00	47.00	3	60,188	0.00%
2020/09/23	0	0.00	4	47.24	46.30	-4	59,961	-0.01%
2020/09/22	1	48.00	0	0.00	47.30	1	60,325	0.00%
2020/09/21	1	48.70	0	0.00	48.20	1	61,168	0.00%
2020/09/16	3	49.93	12	49.88	49.25	-9	61,484	-0.01%
2020/09/15	26	49.88	35	49.32	49.15	-9	61,668	-0.01%
2020/09/14	0	0.00	2	49.75	49.60	-2	61,621	0.00%
2020/09/11	0	0.00	4	49.80	48.85	-4	62,002	-0.01%
2020/09/10	1	49.60	0	0.00	49.70	1	63,001	0.00%
2020/09/09	29	51.04	28	50.77	50.70	1	63,631	0.00%
2020/09/08	14	50.91	13	50.95	50.60	1	63,687	0.00%
2020/09/07	14	52.31	11	52.35	51.80	3	63,840	0.00%
2020/09/04	2	52.10	5	54.22	54.80	-3	63,910	0.00%
2020/09/03	10	54.88	7	54.40	53.90	3	64,048	0.00%
2020/09/02	36	54.07	46	54.08	53.80	-10	64,353	-0.02%
2020/09/01	2	52.40	4	52.58	53.10	-2	64,129	0.00%
2020/08/31	13	51.92	1	52.80	51.40	12	63,696	0.02%
2020/08/28	8	52.79	2	52.55	51.80	6	63,696	0.01%
2020/08/27	4	53.93	11	54.48	55.10	-7	63,450	-0.01%
2020/08/26	89	55.70	85	53.96	53.90	4	63,286	0.01%
2020/08/25	23	54.65	17	54.56	54.00	6	62,944	0.01%
2020/08/24	131	58.00	102	57.69	55.20	29	62,792	0.05%	大買/大賣/
2020/08/21	5	56.84	39	56.98	57.40	-34	61,011	-0.06%
2020/08/20	160	54.16	135	53.51	52.20	25	62,227	0.04%	大買/大賣/
2020/08/19	17	56.46	15	56.70	56.60	2	61,656	0.00%
2020/08/18	20	54.82	19	54.49	56.20	1	61,108	0.00%
2020/08/17	17	53.46	6	53.22	53.10	11	60,793	0.02%
2020/08/14	25	51.92	57	51.25	53.10	-32	60,487	-0.05%
2020/08/13	17	50.86	18	50.34	52.20	-1	58,936	0.00%
2020/08/12	22	46.25	27	46.44	48.20	-5	56,215	-0.01%
2020/08/11	44	43.87	32	43.71	43.85	12	55,202	0.02%
2020/08/10	11	44.64	15	44.80	43.60	-4	55,347	-0.01%
2020/08/07	6	41.88	1	42.40	42.10	5	54,708	0.01%
2020/08/06	26	42.02	10	41.95	41.40	16	55,555	0.03%
2020/08/05	2	42.78	7	42.57	42.70	-5	55,729	-0.01%
2020/08/04	4	40.50	1	40.55	40.35	3	55,561	0.01%
2020/08/03	2	40.95	0	0.00	41.20	2	55,548	0.00%
2020/07/31	2	40.80	2	40.70	40.30	0	55,641	0.00%
2020/07/30	6	40.90	1	40.80	40.80	5	56,159	0.01%
2020/07/29	7	41.51	0	0.00	40.55	7	56,588	0.01%
2020/07/28	2	42.08	1	42.55	42.50	1	56,594	0.00%
2020/07/27	22	43.19	25	42.60	42.15	-3	56,788	-0.01%
2020/07/24	5	43.07	4	42.21	41.55	1	56,984	0.00%
2020/07/23	4	43.36	3	43.52	43.75	1	57,673	0.00%
2020/07/22	3	43.12	3.3	42.28	42.30	-0.3	58,198	0.00%
2020/07/21	8	42.19	11	42.15	41.80	-3	57,408	-0.01%
2020/07/20	15	39.81	15	40.34	41.90	0	57,098	0.00%
2020/07/17	4	38.98	21	39.38	38.10	-17	56,222	-0.03%
2020/07/16	18	37.92	27.7	38.38	38.80	-9.7	54,977	-0.02%
2020/07/15	6	36.48	9	37.88	36.55	-3	54,307	-0.01%
2020/07/14	11	35.83	2	35.60	35.65	9	54,106	0.02%
2020/07/13	6	35.55	76	36.08	36.50	-70	54,451	-0.13%
2020/07/10	1	34.05	3	33.73	33.90	-2	54,216	0.00%
2020/07/09	12	34.02	3	34.20	33.65	9	54,678	0.02%
2020/07/08	1	33.90	0	0.00	34.20	1	55,282	0.00%
2020/07/07	29	34.03	2	34.00	33.70	27	55,943	0.05%
2020/07/06	6	35.63	53	35.65	35.15	-47	56,323	-0.08%
2020/07/03	20	34.36	6	34.47	34.50	14	56,313	0.02%
2020/07/02	2	33.28	5	33.41	33.20	-3	55,775	-0.01%
2020/07/01	10	33.78	7	33.76	33.40	3	56,138	0.01%
2020/06/30	15	33.44	23	34.17	33.60	-8	57,055	-0.01%
2020/06/29	3	32.13	0	0.00	32.10	3	57,793	0.01%
2020/06/24	0	0.00	1	31.90	32.00	-1	59,076	0.00%
2020/06/23	3	31.65	1	31.65	31.65	2	60,318	0.00%
2020/06/18	7	33.00	17	33.34	33.15	-10	61,646	-0.02%
2020/06/17	23	33.70	11	33.75	33.20	12	61,513	0.02%
2020/06/16	28	32.95	44	32.56	34.25	-16	61,513	-0.03%
2020/06/15	20	31.64	0	0.00	31.15	20	61,691	0.03%
2020/06/12	25	32.94	3	32.52	32.45	22	63,144	0.03%
2020/06/11	59	33.82	58	33.48	33.75	1	64,561	0.00%
2020/06/10	13	33.09	22	33.27	33.10	-9	65,914	-0.01%
2020/06/09	16	34.37	42	34.37	33.90	-26	67,752	-0.04%
2020/06/08	17	34.28	0	0.00	33.95	17	68,454	0.02%
2020/06/05	1	34.90	5	35.35	35.00	-4	70,044	-0.01%
2020/06/04	7	35.33	6	35.78	35.00	1	71,378	0.00%
2020/06/03	57	35.19	6	35.28	35.25	51	72,543	0.07%
2020/06/02	26	36.28	13	36.33	36.10	13	73,155	0.02%
2020/06/01	10	37.45	83	37.47	37.80	-73	73,512	-0.10%
2020/05/29	19	37.52	9	37.71	37.25	10	74,101	0.01%
2020/05/28	32	37.62	9	36.97	37.00	23	74,253	0.03%
2020/05/27	75	38.19	60	38.49	36.90	15	73,667	0.02%
2020/05/26	0	0.00	103	35.15	36.45	-103	71,644	-0.14%	大賣/鉅額交易
2020/05/25	50	32.50	3	32.50	33.15	47	70,485	0.07%
2020/05/21	10	33.13	15	33.59	33.65	-5	69,183	-0.01%
2020/05/19	3	32.80	2	33.30	33.50	1	68,360	0.00%
2020/05/18	2	33.10	70	34.10	32.30	-68	67,883	-0.10%
2020/05/15	72	33.31	19	33.59	34.10	53	67,270	0.08%
2020/05/14	43	33.47	26	33.15	32.55	17	66,571	0.03%
2020/05/13	37	34.12	0	0.00	33.60	37	66,131	0.06%
2020/05/12	30	33.70	60	34.32	34.50	-30	65,016	-0.05%
2020/05/11	30	33.86	43	34.19	33.25	-13	64,952	-0.02%
2020/05/08	2	33.35	40	33.94	33.20	-38	64,286	-0.06%
2020/05/07	31	33.17	5	32.93	33.50	26	64,040	0.04%
2020/05/06	56	31.80	13	31.96	32.15	43	63,725	0.07%
2020/05/05	39	33.91	7.4	33.56	33.00	31.6	63,131	0.05%
2020/05/04	135	33.25	95	33.38	34.05	40	62,617	0.06%	大買/
2020/04/30	0	0.00	6	32.84	33.05	-6	62,094	-0.01%
2020/04/29	2	31.60	8	32.19	32.10	-6	61,518	-0.01%
2020/04/28	22	31.84	1	32.10	31.25	21	60,935	0.03%
2020/04/27	5	29.85	18	30.54	31.50	-13	59,408	-0.02%
2020/04/24	0	0.00	3	28.50	28.65	-3	58,034	-0.01%
2020/04/23	8	28.11	0	0.00	28.50	8	57,913	0.01%
2020/04/21	3	27.90	0	0.00	27.05	3	56,362	0.01%
2020/04/20	1	28.00	1	28.00	27.70	0	55,798	0.00%
2020/04/17	12	28.73	0	0.00	27.80	12	55,711	0.02%
2020/04/16	0	0.00	2	28.40	28.60	-2	54,579	0.00%
2020/04/15	1	27.10	0	0.00	27.80	1	54,265	0.00%
2020/04/14	2	27.30	0	0.00	28.75	2	53,103	0.00%
2020/04/10	4	26.29	3	26.90	26.40	1	52,164	0.00%
2020/04/09	0	0.00	52	26.86	25.35	-52	51,436	-0.10%
2020/04/08	2	26.93	1	26.80	26.50	1	50,729	0.00%
2020/04/07	1	28.30	7	28.75	28.35	-6	49,950	-0.01%
2020/04/06	1	26.40	6	26.06	26.90	-5	50,020	-0.01%
2020/04/01	5	24.63	2	24.20	25.15	3	49,877	0.01%
2020/03/31	1	23.60	11	24.92	24.25	-10	48,514	-0.02%
2020/03/30	63	22.93	1	23.00	23.60	62	46,687	0.13%
2020/03/27	17	22.69	23	22.36	23.10	-6	45,112	-0.01%
2020/03/26	0	0.00	1	21.00	21.00	-1	43,532	0.00%
2020/03/25	6	19.84	21	19.98	20.20	-15	42,629	-0.04%
2020/03/24	7	18.63	2	18.70	18.85	5	41,664	0.01%
2020/03/23	5	16.84	3	17.20	17.75	2	41,110	0.00%
2020/03/20	5	18.31	16	18.20	18.00	-11	40,715	-0.03%
2020/03/19	7	17.64	4	18.34	17.20	3	39,451	0.01%
2020/03/18	10	19.36	5	19.12	19.10	5	38,401	0.01%
2020/03/17	3	20.85	3	20.45	20.05	0	36,538	0.00%
2020/03/16	3	20.78	0	0.00	19.80	3	34,930	0.01%
2020/03/13	12	20.25	10	20.58	21.85	2	33,077	0.01%
2020/03/12	6	20.67	2	20.85	19.90	4	30,903	0.01%
2020/03/11	23	21.58	24	21.73	22.10	-1	29,944	0.00%
2020/03/10	4	20.10	2	20.00	20.50	2	27,942	0.01%
2020/03/09	12	18.86	31	20.20	18.65	-19	26,321	-0.07%
2020/03/06	15	18.88	15	18.90	20.10	0	24,818	0.00%
2020/03/05	12	18.41	6	18.30	18.50	6	23,647	0.03%
2020/03/04	6	17.50	6	17.27	17.75	0	22,811	0.00%
2020/03/03	7	16.81	30	16.88	17.05	-23	21,797	-0.11%
2020/02/27	13	14.94	0	0.00	14.80	13	21,197	0.06%
2020/02/26	3	15.52	1	16.00	15.45	2	21,767	0.01%
2020/02/25	0	0.00	1	15.60	15.95	-1	22,681	0.00%
2020/02/24	5	15.65	9	15.90	15.65	-4	23,338	-0.02%
2020/02/21	2	15.93	1	16.10	16.10	1	23,798	0.00%
2020/02/20	1	15.80	2	15.83	15.85	-1	24,220	0.00%
2020/02/17	0	0.00	25	15.55	15.55	-25	24,570	-0.10%
2020/02/13	1	15.65	2	15.53	15.25	-1	24,131	0.00%
2020/02/12	2	15.33	2	15.48	15.50	0	23,954	0.00%
2020/02/11	11	14.59	1	14.80	14.85	10	23,255	0.04%
2020/02/10	0	0.00	2	14.00	14.40	-2	23,187	-0.01%
2020/02/05	4	14.54	0	0.00	14.40	4	22,607	0.02%
2020/02/04	15	15.17	0	0.00	15.00	15	22,350	0.07%
2020/01/31	1	15.15	0	0.00	15.30	1	22,970	0.00%
2020/01/30	1	16.20	0	0.00	16.20	1	22,697	0.00%
2020/01/20	2	18.00	0	0.00	18.00	2	22,672	0.01%
2020/01/17	2	17.83	1	17.95	18.00	1	22,658	0.00%
2020/01/16	4	17.88	3	17.72	17.70	1	22,405	0.00%
2020/01/15	2	18.20	3	18.30	18.10	-1	22,242	0.00%
2020/01/14	3	18.08	3	18.30	18.40	0	22,156	0.00%
2020/01/13	6	18.09	4	18.18	17.85	2	21,854	0.01%
2020/01/09	2	18.20	8	17.75	18.30	-6	20,514	-0.03%
2020/01/08	3	16.80	4	17.11	17.15	-1	19,878	-0.01%
2020/01/07	4	17.21	2	16.98	17.05	2	19,780	0.01%
2020/01/06	1	16.95	31	17.06	17.40	-30	19,344	-0.16%
2020/01/03	4	16.94	2	17.03	16.85	2	18,782	0.01%
2020/01/02	2	16.85	2	16.73	16.85	0	18,502	0.00%
2019/12/30	39	16.96	0	0.00	16.80	39	18,122	0.22%
2019/12/26	1	15.90	1	16.15	16.20	0	17,016	0.00%
2019/12/12	1	16.60	71	16.30	16.30	-70	17,347	-0.40%
2019/12/11	32	16.69	32	16.55	16.50	0	17,921	0.00%
2019/12/10	1	16.15	1	16.35	16.55	0	17,896	0.00%
2019/12/09	2	16.50	2	16.28	16.30	0	18,240	0.00%
2019/12/06	3	16.20	23	16.21	16.35	-20	18,132	-0.11%
2019/12/05	70	15.65	0	0.00	15.70	70	17,726	0.39%
2019/11/28	0	0.00	2	15.78	15.60	-2	20,209	-0.01%
2019/11/27	4	16.20	4	16.28	16.10	0	20,992	0.00%
2019/11/26	2	15.93	0	0.00	16.15	2	21,042	0.01%
2019/11/25	6	16.73	4	16.60	16.25	2	20,617	0.01%
2019/11/22	1	17.10	0	0.00	16.15	1	19,834	0.01%
2019/11/21	6	16.78	11	16.48	16.55	-5	18,704	-0.03%
2019/11/20	5	15.83	1	15.65	15.70	4	17,910	0.02%
2019/11/19	5	15.75	5	15.85	15.40	0	17,547	0.00%
2019/11/18	20	15.25	1	15.30	15.15	19	16,976	0.11%
2019/11/15	1	14.90	1	14.95	14.90	0	16,709	0.00%
2019/11/13	1	14.15	0	0.00	14.00	1	16,424	0.01%
2019/11/11	0	0.00	3	13.70	13.60	-3	16,621	-0.02%
2019/11/04	0	0.00	1	14.65	14.60	-1	16,542	-0.01%
2019/11/01	3	15.17	2	14.98	14.90	1	16,438	0.01%
2019/10/31	14	15.46	14	15.56	15.35	0	16,321	0.00%
2019/10/30	1	15.10	2	15.00	15.00	-1	15,333	-0.01%
2019/10/28	1	14.95	3	14.93	14.90	-2	15,233	-0.01%
2019/10/18	0	0.00	2	14.55	14.55	-2	15,857	-0.01%
2019/09/27	0	0.00	9	13.85	13.80	-9	16,560	-0.05%
2019/09/20	10	14.60	35	14.62	14.70	-25	16,339	-0.15%
2019/09/19	25	14.55	0	0.00	14.50	25	16,310	0.15%
2019/09/17	1	15.00	0	0.00	15.00	1	16,088	0.01%
2019/09/16	4	15.30	140	15.16	15.10	-136	15,838	-0.86%	大賣/鉅額交易
2019/09/12	135	15.05	0	0.00	15.05	135	15,112	0.89%	大買/鉅額交易
2019/09/11	1	14.95	1	14.75	15.20	0	14,883	0.00%
2019/09/06	35	14.38	40	14.53	14.55	-5	13,956	-0.04%
2019/09/05	2	14.80	0	0.00	14.75	2	13,659	0.01%
2019/09/04	5	14.85	0	0.00	15.10	5	13,004	0.04%
2019/09/03	20	14.40	20	14.45	14.45	0	12,321	0.00%
2019/09/02	28	14.51	28	14.69	14.80	0	11,884	0.00%
2019/08/30	8	14.31	10	14.29	14.45	-2	11,134	-0.02%
2019/08/29	1	13.45	0	0.00	13.45	1	10,088	0.01%
2019/08/27	0	0.00	10	12.90	12.85	-10	9,632	-0.10%
2019/08/26	12	12.66	10	12.75	12.75	2	9,601	0.02%
2019/08/23	30	13.18	86	13.34	13.15	-56	9,533	-0.59%
2019/08/22	81	13.50	65	13.27	13.50	16	9,474	0.17%
2019/08/19	60	12.90	165	12.92	12.80	-105	9,010	-1.17%	大賣/鉅額交易
2019/08/16	29	12.86	40	12.75	12.80	-11	8,950	-0.12%
2019/08/15	56	12.61	20	12.24	12.90	36	8,846	0.41%
2019/08/14	65	12.52	10	12.53	12.35	55	8,724	0.63%
2019/08/13	14	12.30	0	0.00	12.15	14	8,759	0.16%
2019/08/06	15	11.33	35	11.60	12.30	-20	8,854	-0.23%
2019/08/05	10	12.00	10	12.25	11.95	0	8,779	0.00%
2019/08/02	10	12.85	50	12.55	12.25	-40	8,777	-0.46%
2019/08/01	20	13.05	0	0.00	13.05	20	8,634	0.23%
2019/07/31	20	13.28	40	13.08	13.45	-20	8,513	-0.23%
2019/07/30	22	13.57	7	13.39	13.40	15	8,395	0.18%
2019/07/29	2	14.03	102	14.01	13.85	-100	8,132	-1.23%	大賣/
2019/07/26	10	13.50	35	13.50	13.50	-25	7,639	-0.33%
2019/07/25	17	13.54	126	13.43	13.40	-109	7,599	-1.43%	大賣/鉅額交易
2019/07/24	90	13.05	21	12.95	12.95	69	7,238	0.95%
2019/07/23	20	13.30	2	13.45	13.25	18	7,257	0.25%
2019/07/22	6	13.33	0	0.00	13.60	6	7,202	0.08%
2019/07/19	0	0.00	10	13.25	13.05	-10	7,063	-0.14%
2019/07/18	5	13.30	0	0.00	13.05	5	7,084	0.07%
2019/07/17	40	12.94	20	13.00	13.30	20	7,012	0.29%
2019/07/16	0	0.00	11	12.79	12.90	-11	6,618	-0.17%
2019/07/15	54	12.64	33	12.48	12.65	21	6,514	0.32%
2019/07/12	20	12.13	10	12.35	12.15	10	6,223	0.16%
2019/07/11	0	0.00	10	12.20	12.20	-10	6,337	-0.16%
2019/07/10	0	0.00	30	12.00	12.05	-30	6,394	-0.47%
2019/07/09	2	11.83	0	0.00	11.90	2	6,474	0.03%
2019/07/08	0	0.00	20	11.90	11.90	-20	6,669	-0.30%
2019/07/05	5	12.25	5	11.95	12.05	0	6,889	0.00%
2019/07/04	1	11.85	10	11.90	12.00	-9	7,009	-0.13%
2019/07/03	1	11.80	0	0.00	11.80	1	7,866	0.01%
2019/07/02	10	11.95	0	0.00	12.05	10	8,493	0.12%
2019/07/01	220	12.01	20	12.09	11.95	200	8,852	2.26%	大買/鉅額交易
2019/06/27	0	0.00	120	11.74	11.75	-120	8,918	-1.35%	大賣/鉅額交易
2019/06/26	20	11.75	0	0.00	11.50	20	8,869	0.23%
2019/06/25	0	0.00	101	12.23	11.80	-101	8,900	-1.13%	大賣/鉅額交易
2019/06/19	1	12.15	40	11.83	11.85	-39	9,136	-0.43%
2019/06/18	30	11.47	40	11.43	11.40	-10	9,141	-0.11%
2019/06/14	40	11.73	0	0.00	11.65	40	9,679	0.41%
2019/06/13	0	0.00	80	11.76	11.75	-80	9,785	-0.82%
2019/06/12	240	11.67	41	11.75	11.65	199	9,772	2.04%	大買/鉅額交易
2019/06/11	172	11.47	54	11.86	11.90	118	9,632	1.23%	大買/鉅額交易
2019/05/31	0	0.00	11	11.06	11.10	-11	9,664	-0.11%
2019/05/30	10	11.10	7	11.12	11.10	3	9,733	0.03%
2019/05/27	30	10.70	0	0.00	10.70	30	9,963	0.30%
2019/05/24	25	10.79	0	0.00	10.75	25	10,045	0.25%
2019/05/22	0	0.00	2	11.25	11.25	-2	10,184	-0.02%
2019/05/21	1	10.75	0	0.00	11.10	1	10,370	0.01%
2019/05/20	2	11.05	1	11.10	11.10	1	10,623	0.01%
2019/05/17	2	12.18	2	11.98	11.90	0	10,694	0.00%
2019/05/13	0	0.00	5	11.65	11.40	-5	11,535	-0.04%
2019/05/10	0	0.00	0.2	11.75	11.75	-0.2	11,519	0.00%
2019/05/02	3	12.95	0	0.00	12.95	3	11,512	0.03%
2019/04/29	5	12.80	0	0.00	12.50	5	11,953	0.04%
2019/04/23	1	13.40	0	0.00	13.50	1	12,744	0.01%
2019/04/17	0	0.00	3	14.12	13.95	-3	13,250	-0.02%
2019/04/16	0	0.00	147	14.21	14.20	-147	13,785	-1.07%	大賣/鉅額交易
2019/04/12	0	0.00	7	14.04	13.90	-7	14,618	-0.05%
2019/04/10	49	14.99	6	14.84	14.60	43	14,472	0.30%
2019/04/09	115	15.94	62	14.93	14.80	53	14,352	0.37%	大買/
2019/04/08	9	14.72	50	15.05	15.30	-41	13,921	-0.29%
2019/04/03	12	13.86	64	13.94	13.95	-52	13,527	-0.38%
2019/04/01	5	13.35	0	0.00	13.40	5	13,529	0.04%
2019/03/28	12	13.25	0	0.00	13.05	12	13,781	0.09%
2019/03/26	40	13.55	0	0.00	13.55	40	13,781	0.29%
2019/03/25	2	13.70	0	0.00	13.75	2	13,752	0.01%
2019/03/22	0	0.00	35	14.40	14.10	-35	13,772	-0.25%
2019/03/20	36	14.36	33	14.30	14.30	3	13,962	0.02%
2019/03/19	1	13.90	0	0.00	13.80	1	13,686	0.01%
2019/03/15	5	13.75	0	0.00	13.75	5	15,426	0.03%
2019/03/13	10	13.55	0	0.00	13.40	10	16,657	0.06%
2019/03/05	10	14.00	0	0.00	14.00	10	17,887	0.06%
2019/02/27	0	0.00	10	13.90	13.80	-10	17,987	-0.06%
2019/02/26	0	0.00	45	14.24	14.00	-45	18,108	-0.25%
2019/02/25	5	14.20	0	0.00	14.10	5	18,196	0.03%
2019/02/22	0	0.00	36	14.05	14.05	-36	18,265	-0.20%
2019/02/20	45	14.51	10	14.30	14.20	35	18,544	0.19%
2019/02/19	40	14.31	0	0.00	14.40	40	18,906	0.21%
2019/02/18	10	14.35	3	14.27	14.10	7	19,488	0.04%
2019/02/15	3	14.53	3	14.15	14.10	0	19,524	0.00%
2019/02/14	2	14.25	23	13.98	14.10	-21	19,259	-0.11%
2019/02/12	10	13.90	10	13.92	13.90	0	18,572	0.00%
2019/01/22	26	13.30	6	13.38	13.10	20	19,032	0.11%
2019/01/17	0	0.00	5	13.75	13.75	-5	18,514	-0.03%
2019/01/16	1	14.00	0	0.00	13.90	1	18,396	0.01%
2019/01/15	19	14.03	29	14.08	13.65	-10	18,118	-0.06%
2019/01/11	10	13.25	5	13.50	13.35	5	17,517	0.03%
2019/01/10	2	14.00	5	14.05	13.45	-3	17,403	-0.02%
2019/01/09	6	14.00	0	0.00	14.00	6	17,156	0.03%
2019/01/08	2	14.40	2	14.38	14.55	0	16,910	0.00%
2019/01/07	4	14.04	6	14.21	14.40	-2	16,250	-0.01%
2018/12/26	2	13.25	10	13.60	13.25	-8	15,310	-0.05%
2018/12/25	12	13.45	5	13.44	13.50	7	15,415	0.05%
2018/12/22	0	0.00	1	13.05	13.25	-1	15,044	-0.01%
2018/12/21	2	13.05	3	12.90	13.20	-1	14,973	-0.01%
2018/12/20	1	12.35	0	0.00	12.60	1	14,911	0.01%
2018/12/18	5	12.55	0	0.00	12.45	5	14,981	0.03%
2018/12/14	17	12.33	15	12.35	12.60	2	15,534	0.01%
2018/12/12	0	0.00	1	12.90	12.90	-1	15,294	-0.01%
2018/12/11	0	0.00	1	13.50	12.90	-1	15,285	-0.01%
2018/12/10	102	13.80	103	14.00	13.60	-1	15,357	-0.01%	大買/大賣/
2018/12/07	129	13.12	128	12.99	13.75	1	14,342	0.01%	大買/大賣/
2018/12/06	2	14.20	2	14.35	12.50	0	14,332	0.00%
2018/12/05	0	0.00	10	13.40	13.75	-10	14,145	-0.07%
2018/11/30	10	12.25	31	12.30	12.30	-21	15,372	-0.14%
2018/11/29	56	12.30	0	0.00	12.10	56	16,645	0.34%
2018/11/27	1	12.80	0	0.00	12.90	1	16,444	0.01%
2018/11/26	5	12.60	0	0.00	12.55	5	16,484	0.03%
2018/11/23	20	12.33	0	0.00	12.40	20	16,524	0.12%
2018/11/22	15	12.82	41	12.88	12.30	-26	16,605	-0.16%
2018/11/21	40	13.00	0	0.00	13.10	40	16,482	0.24%
2018/11/19	7	13.33	15	13.00	13.15	-8	16,536	-0.05%
2018/11/16	24	12.94	3	13.20	13.00	21	16,487	0.13%
2018/11/15	14	12.23	14	12.27	12.50	0	16,133	0.00%
2018/11/14	10	11.48	10	11.55	11.85	0	16,585	0.00%
2018/11/12	0	0.00	3	10.60	10.65	-3	18,723	-0.02%
2018/11/08	0	0.00	1	11.00	10.50	-1	20,407	0.00%
2018/11/02	0	0.00	20	10.70	10.30	-20	20,935	-0.10%
2018/10/30	17	9.72	17	9.80	9.86	0	20,460	0.00%
2018/10/22	1	10.25	3	10.22	10.25	-2	19,977	-0.01%
2018/10/19	3	9.95	0	0.00	10.00	3	19,919	0.02%
2018/10/12	100	10.20	105	10.44	10.40	-5	19,446	-0.03%	大賣/
2018/10/09	0	0.00	5	10.85	10.85	-5	19,114	-0.03%
2018/10/08	5	11.08	0	0.00	11.15	5	19,037	0.03%
2018/10/05	11	11.00	0	0.00	11.05	11	18,940	0.06%
2018/10/04	5	11.95	18	11.75	11.50	-13	18,673	-0.07%
2018/10/03	21	11.69	1	11.60	11.45	20	18,707	0.11%
2018/09/27	1	12.30	6	12.49	12.30	-5	18,060	-0.03%
2018/09/26	0	0.00	1	12.30	12.30	-1	17,822	-0.01%
2018/09/25	2	12.20	38	12.31	12.55	-36	17,762	-0.20%
2018/09/21	27	12.62	4	12.68	12.45	23	17,549	0.13%
2018/09/20	10	12.46	57	12.33	12.25	-47	17,320	-0.27%
2018/09/19	38	13.33	0	0.00	13.05	38	16,795	0.23%
2018/09/18	2	13.20	2	13.30	13.30	0	16,584	0.00%
2018/09/17	8	13.39	8	13.42	13.50	0	16,401	0.00%
2018/09/14	3	13.92	24	13.69	14.00	-21	16,153	-0.13%
2018/09/13	20	12.97	36	13.19	13.20	-16	15,673	-0.10%
2018/09/12	27	13.21	14	13.36	13.20	13	15,263	0.09%
2018/09/11	15	13.66	12	13.37	13.90	3	14,759	0.02%
2018/09/10	2	13.05	1	13.55	13.05	1	14,108	0.01%
2018/09/07	300	14.40	300	14.42	14.45	0	13,489	0.00%	大買/大賣/
2018/09/06	67	14.91	66	15.45	14.70	1	12,912	0.01%
2018/09/05	41	16.17	68	15.85	15.10	-27	12,083	-0.22%
2018/09/04	8	16.00	3	15.40	16.05	5	10,813	0.05%
2018/08/30	0	0.00	23	16.35	16.00	-23	10,548	-0.22%
2018/08/29	42	16.13	1	15.80	16.10	41	10,415	0.39%
2018/08/24	45	15.17	0	0.00	15.05	45	10,035	0.45%
2018/08/23	0	0.00	7	15.56	16.00	-7	9,818	-0.07%
2018/08/22	6	15.00	2	14.93	15.05	4	9,524	0.04%
2018/08/21	19	15.50	20	14.56	15.30	-1	9,321	-0.01%
2018/08/20	421	13.99	421	14.04	14.20	0	7,900	0.00%	大買/大賣/
2018/08/17	63	14.25	103	13.92	14.30	-40	6,493	-0.62%	大賣/
2018/08/16	3	12.72	8	12.51	13.00	-5	5,438	-0.09%
2018/08/15	13	11.95	17	11.97	12.20	-4	4,606	-0.09%
2018/08/14	1	11.10	40	10.74	11.25	-39	3,657	-1.07%
2018/08/13	3	10.00	6	10.38	10.25	-3	3,157	-0.10%
2018/08/10	0	0.00	22	10.49	10.45	-22	3,020	-0.73%
2018/08/08	2	10.00	2	10.10	10.10	0	2,782	0.00%
2018/08/06	0	0.00	2	10.05	10.05	-2	2,794	-0.07%
2018/08/03	0	0.00	1	9.87	9.88	-1	2,805	-0.04%
2018/07/27	0	0.00	2	9.84	9.84	-2	2,843	-0.07%
2018/07/19	5	9.50	5	9.48	9.44	0	2,820	0.00%
2018/07/11	37	9.73	25	9.78	9.54	12	2,865	0.42%
2018/07/09	5	9.42	0	0.00	9.36	5	2,672	0.19%
2018/07/06	1	9.08	0	0.00	9.25	1	2,766	0.04%
2018/07/05	2	9.51	0	0.00	9.27	2	2,752	0.07%
2018/07/03	10	9.66	0	0.00	9.68	10	2,733	0.37%
2018/06/28	6	9.81	0	0.00	9.76	6	2,699	0.22%
2018/06/27	1	9.97	0	0.00	9.93	1	2,683	0.04%
2018/06/26	10	9.92	0	0.00	9.98	10	2,759	0.36%
2018/06/25	1	10.00	0	0.00	10.05	1	2,739	0.04%
2018/06/22	22	10.03	17	10.30	10.05	5	2,749	0.18%
2018/06/21	0	0.00	20	10.10	10.05	-20	2,644	-0.76%
2018/06/20	2	9.96	2	10.05	10.05	0	2,655	0.00%
2018/06/19	20	10.20	2	10.20	10.20	18	2,617	0.69%
2018/06/15	5	10.50	0	0.00	10.40	5	2,595	0.19%
2018/06/14	10	10.40	25	10.40	10.40	-15	2,573	-0.58%
2018/06/13	31	10.46	272	10.41	10.25	-241	2,509	-9.60%	大賣/鉅額交易
2018/06/12	352	10.55	48	10.61	10.60	304	2,438	12.47%	大買/鉅額交易
2018/06/11	36	10.40	30	10.35	10.40	6	2,359	0.25%
2018/06/08	15	10.20	5	10.15	10.10	10	2,261	0.44%
2018/06/06	0	0.00	20	9.99	9.90	-20	2,158	-0.93%
2018/06/05	14	10.04	32	9.80	9.71	-18	2,141	-0.84%
2018/06/04	20	9.65	0	0.00	9.56	20	1,934	1.03%
2018/05/31	20	9.37	0	0.00	9.33	20	1,911	1.05%
2018/03/29	5	10.10	5	9.92	9.83	0	2,842	0.00%
2018/03/27	1	9.57	0	0.00	9.72	1	2,932	0.03%
2018/02/06	0	0.00	1	9.80	9.05	-1	5,226	-0.02%
2018/01/23	0	0.00	1	10.25	10.15	-1	6,663	-0.02%
2018/01/22	0	0.00	1	10.15	10.20	-1	6,673	-0.01%
2018/01/16	1	10.55	0	0.00	10.55	1	6,963	0.01%
2018/01/08	1	10.90	0	0.00	10.90	1	6,553	0.02%