金像電 (2368)-元富-古亭券商分點個股進出

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
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－元富-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-古亭券商分點個股進出
元富-古亭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
2023/11/03	8	190.56	7	189.79	189.00	1	12,868	0.01%
2023/11/02	2	183.00	2	182.25	184.00	0	12,928	0.00%
2023/11/01	2	176.25	2	175.75	177.00	0	13,071	0.00%
2023/10/31	2	180.48	3	179.83	176.00	-1	13,190	-0.01%
2023/10/30	0	0.00	1	185.50	185.50	-1	13,269	-0.01%
2023/10/27	2	187.50	2	187.25	186.50	0	13,444	0.00%
2023/10/26	0	193.00	0	0.00	187.00	0	13,636	0.00%
2023/10/24	1	201.50	0	0.00	201.50	1	13,863	0.01%
2023/10/20	2	190.50	2	192.00	192.50	0	14,232	0.00%
2023/10/19	1	198.50	2	198.50	197.50	-1	14,457	-0.01%
2023/10/18	2	199.50	1	205.00	198.50	1	14,624	0.01%
2023/10/17	1	211.50	1	207.50	207.50	0	14,675	0.00%
2023/10/16	2	216.00	2	215.75	215.00	0	14,732	0.00%
2023/10/13	9	222.83	9	222.94	223.00	0	14,818	0.00%
2023/10/12	5	223.20	6	223.50	223.50	-1	14,832	-0.01%
2023/10/11	10	218.80	15	223.37	218.00	-5	14,997	-0.03%
2023/10/06	10	222.90	9.1	224.64	221.00	0.9	15,293	0.01%
2023/10/05	11	223.09	12	221.63	222.50	-1	15,490	-0.01%
2023/10/04	6	219.67	7	215.36	221.00	-1	15,730	-0.01%
2023/10/03	71	220.44	67.1	221.45	219.00	3.9	15,759	0.02%
2023/10/02	16	218.66	12	227.58	215.50	4	15,638	0.03%
2023/09/28	13	220.77	14	215.39	219.50	-1	15,485	-0.01%
2023/09/27	3	208.17	5	208.60	211.50	-2	15,348	-0.01%
2023/09/26	7	205.57	4	212.00	204.00	3	15,546	0.02%
2023/09/25	2	214.25	2.1	213.55	211.00	-0.1	15,739	0.00%
2023/09/22	4	199.00	4	198.38	201.00	0	15,794	0.00%
2023/09/21	2	189.00	1	193.50	195.00	1	15,813	0.01%
2023/09/20	2	194.25	3	193.33	193.50	-1	15,888	-0.01%
2023/09/19	1.1	194.55	1	194.00	190.00	0.1	15,919	0.00%
2023/09/18	1	198.50	1	195.50	193.00	0	15,947	0.00%
2023/09/15	4	203.75	3	203.50	203.50	1	15,915	0.01%
2023/09/14	3	199.00	3	199.67	199.50	0	16,237	0.00%
2023/09/12	0.1	200.00	0	0.00	200.00	0.1	16,419	0.00%
2023/09/11	7	200.71	7	202.86	199.00	0	16,718	0.00%
2023/09/07	4	211.12	3	212.33	209.50	1	16,783	0.01%
2023/09/06	23	219.98	23.1	217.16	216.50	-0.1	16,895	0.00%
2023/09/05	10	208.75	11	208.09	208.00	-1	16,863	-0.01%
2023/09/04	3	203.50	3	205.33	206.00	0	16,963	0.00%
2023/09/01	8	203.25	7	208.29	201.00	1	17,167	0.01%
2023/08/31	7	214.71	7	211.00	215.50	0	17,119	0.00%
2023/08/30	9	210.06	8	205.69	208.50	1	17,335	0.01%
2023/08/29	6	200.58	6	205.75	201.00	0	17,494	0.00%
2023/08/28	0.1	201.50	3	203.50	202.00	-2.9	17,497	-0.02%
2023/08/25	7	206.21	20	208.55	207.00	-13	17,578	-0.07%
2023/08/24	28	221.05	28	217.38	216.50	0	17,675	0.00%
2023/08/23	15	208.83	9	203.89	209.00	6	17,478	0.03%
2023/08/22	20	202.85	13	204.62	201.50	7	17,694	0.04%
2023/08/21	32	202.61	32	205.41	201.50	0	18,190	0.00%
2023/08/18	72	206.17	71	207.97	203.50	1	18,218	0.01%
2023/08/17	145	200.18	150.1	191.74	206.50	-5.1	17,771	-0.03%	大買/大賣/
2023/08/16	18	185.91	18	180.64	188.00	0	17,637	0.00%
2023/08/15	6	181.17	10	180.40	180.00	-4	18,217	-0.02%
2023/08/14	33	173.98	28	177.50	173.50	5	18,299	0.03%
2023/08/11	3	178.00	0	0.00	178.50	3	18,279	0.02%
2023/08/10	4	165.75	6	168.33	166.50	-2	18,003	-0.01%
2023/08/09	18	179.03	18	175.14	179.00	0	17,778	0.00%
2023/08/08	33	172.29	32	169.17	172.00	1	17,596	0.01%
2023/08/07	10	167.30	9	161.61	168.00	1	17,423	0.01%
2023/08/04	24	156.79	24	158.31	158.50	0	17,245	0.00%
2023/08/02	6	157.83	16.2	162.42	157.50	-10.2	17,111	-0.06%
2023/08/01	1	164.00	2	164.75	165.00	-1	16,979	-0.01%
2023/07/31	14	170.75	17	177.38	169.50	-3	16,856	-0.02%
2023/07/28	19	178.16	19	176.26	178.50	0	16,700	0.00%
2023/07/27	5	178.20	5	181.30	176.00	0	16,663	0.00%
2023/07/26	3	176.00	1	175.50	174.50	2	16,436	0.01%
2023/07/25	68	180.27	74	190.39	177.00	-6	16,360	-0.04%
2023/07/24	29	189.09	28	182.89	188.50	1	16,090	0.01%
2023/07/21	9	179.33	5	171.80	181.00	4	15,856	0.03%
2023/07/20	2	175.25	3	176.17	175.50	-1	15,743	-0.01%
2023/07/19	34	172.66	19	176.95	171.50	15	15,678	0.10%
2023/07/18	1	177.50	1	178.00	178.00	0	15,619	0.00%
2023/07/17	12	176.33	11	179.77	176.50	1	15,444	0.01%
2023/07/14	85	181.29	86	181.12	182.00	-1	15,399	-0.01%
2023/07/13	2	182.50	10	180.85	180.00	-8	15,223	-0.05%
2023/07/12	74	169.11	73	166.49	170.00	1	15,013	0.01%
2023/07/11	57	163.61	57	159.17	163.50	0	14,816	0.00%
2023/07/10	15	154.50	15	149.87	155.00	0	14,581	0.00%
2023/07/07	17	148.74	17	149.97	148.50	0	14,598	0.00%
2023/07/06	14	149.54	15	151.33	149.00	-1	14,706	-0.01%
2023/07/05	40	154.69	41	155.39	154.50	-1	14,620	-0.01%
2023/07/04	41	158.99	41	152.15	155.50	0	14,613	0.00%
2023/07/03	108	154.01	106	148.77	153.00	2	14,426	0.01%	大買/大賣/
2023/06/30	47.1	146.21	47	142.13	146.00	0.1	14,134	0.00%
2023/06/29	36	139.17	35	139.50	139.00	1	13,829	0.01%
2023/06/28	8	138.44	9	136.89	138.00	-1	13,872	-0.01%
2023/06/27	18	134.94	20	136.45	135.00	-2	13,928	-0.01%
2023/06/26	29	138.59	30	138.43	138.50	-1	13,986	-0.01%
2023/06/21	6	142.67	9	141.72	142.00	-3	13,981	-0.02%
2023/06/20	123	142.29	120	143.08	142.00	3	14,126	0.02%	大買/大賣/
2023/06/19	25	139.76	25	138.08	140.00	0	14,288	0.00%
2023/06/16	37	140.59	42	139.93	139.50	-5	14,268	-0.04%
2023/06/15	53	138.30	50	137.53	138.00	3	14,089	0.02%
2023/06/14	15	134.97	16	136.00	134.50	-1	13,778	-0.01%
2023/06/13	20	135.80	22	136.00	136.00	-2	13,742	-0.01%
2023/06/12	40	134.65	40	136.84	135.00	0	13,569	0.00%
2023/06/09	66	139.17	52	136.80	139.00	14	13,416	0.10%
2023/06/08	35	133.69	35	134.61	133.00	0	13,188	0.00%
2023/06/07	52	135.70	57	133.84	134.50	-5	13,041	-0.04%
2023/06/06	38	129.63	34	132.62	130.00	4	13,003	0.03%
2023/06/05	79	133.41	72.1	129.20	133.00	7	12,873	0.05%
2023/06/02	28.1	129.07	28	124.80	128.00	0.1	12,646	0.00%
2023/06/01	14	124.64	15	123.17	125.00	-1	12,322	-0.01%
2023/05/31	22	122.27	21	123.98	122.00	1	12,268	0.01%
2023/05/30	71.2	125.16	73	123.55	125.00	-1.9	12,147	-0.02%
2023/05/29	47.1	121.95	47	121.65	121.50	0.1	12,068	0.00%
2023/05/26	96	121.99	95	125.59	121.50	1	12,263	0.01%
2023/05/25	33	120.61	34	116.72	122.50	-1	11,877	-0.01%
2023/05/24	31	111.15	31.2	108.92	111.50	-0.2	11,324	0.00%
2023/05/23	60	111.02	58	112.70	110.50	2	11,271	0.02%
2023/05/22	153	113.10	155	116.00	113.50	-2	11,155	-0.02%	大買/大賣/
2023/05/19	34	112.04	36.2	109.28	113.50	-2.2	10,654	-0.02%
2023/05/18	113	103.54	133	100.35	103.50	-20	9,916	-0.20%	大買/大賣/
2023/05/17	25	98.04	14	94.76	97.90	11	9,528	0.12%
2023/05/16	61	95.29	59	96.30	95.10	2	9,364	0.02%
2023/05/15	18	96.64	19	95.75	96.70	-1	9,348	-0.01%
2023/05/12	33	95.46	33	92.95	95.50	0	9,433	0.00%
2023/05/11	22	95.24	22	95.74	95.00	0	9,485	0.00%
2023/05/10	34	96.23	32	96.83	96.20	2	9,558	0.02%
2023/05/09	11	97.37	12	97.95	97.30	-1	9,660	-0.01%
2023/05/08	32	98.16	30	98.30	97.20	2	9,808	0.02%
2023/05/05	17	98.22	16	97.86	98.10	1	9,896	0.01%
2023/05/04	10	96.67	10	96.43	96.70	0	10,067	0.00%
2023/05/03	3	96.70	3	97.70	96.70	0	10,151	0.00%
2023/05/02	3	98.23	3	98.73	98.20	0	10,195	0.00%
2023/04/28	36	98.88	35	99.18	98.60	1	10,223	0.01%
2023/04/27	5	98.46	3	97.67	98.50	2	10,153	0.02%
2023/04/25	48	97.28	46	98.33	96.40	2	10,097	0.02%
2023/04/24	21	100.60	21.1	101.05	101.50	-0.1	10,049	0.00%
2023/04/21	28	98.54	27	99.07	98.20	1	10,022	0.01%
2023/04/20	18	100.39	18	99.66	100.00	0	10,003	0.00%
2023/04/19	12	101.71	12	102.58	101.50	0	10,094	0.00%
2023/04/18	13	101.69	13	101.08	101.50	0	10,103	0.00%
2023/04/17	46	102.73	46	102.63	102.50	0	10,135	0.00%
2023/04/14	1	100.50	1	99.00	99.20	0	10,082	0.00%
2023/04/13	2	100.25	1.8	100.56	99.30	0.2	10,044	0.00%
2023/04/12	0.3	103.00	3	102.50	102.50	-2.8	9,937	-0.03%
2023/04/11	5.3	104.90	0	0.00	103.00	5.3	9,756	0.05%
2023/04/07	20	95.15	20	94.98	95.30	0	9,463	0.00%
2023/04/06	67	94.26	68	94.48	94.10	-1	9,350	-0.01%
2023/03/31	32	97.64	32	98.07	97.30	0	9,237	0.00%
2023/03/30	21	97.88	21	97.70	97.80	0	9,224	0.00%
2023/03/29	111	96.86	111	98.44	96.70	0	9,142	0.00%	大買/大賣/
2023/03/28	97	98.15	98	98.01	97.70	-1	9,014	-0.01%
2023/03/27	4	97.78	5	96.50	98.00	-1	8,784	-0.01%
2023/03/24	45	93.90	44	93.32	94.00	1	8,744	0.01%
2023/03/23	89	93.30	89	95.71	93.20	0	8,620	0.00%
2023/03/22	134	95.81	139	95.11	95.40	-5	8,401	-0.06%	大買/大賣/
2023/03/21	29	92.62	31	91.35	92.50	-2	7,819	-0.03%
2023/03/20	6	89.98	6	89.52	90.20	0	7,651	0.00%
2023/03/17	5	88.94	2	87.75	89.50	3	7,608	0.04%
2023/03/16	3	86.67	2.1	87.78	86.80	1	7,566	0.01%
2023/03/15	1	88.20	1	88.50	88.20	0	7,605	0.00%
2023/03/14	12	88.31	13	89.29	88.10	-1	7,634	-0.01%
2023/03/13	8	89.05	8	87.30	89.30	0	7,659	0.00%
2023/03/10	11	87.95	10	87.51	87.70	1	7,646	0.01%
2023/03/09	69.1	89.02	66	89.83	89.40	3.1	7,705	0.04%
2023/03/08	31	92.83	32.1	92.77	92.50	-1.1	7,507	-0.01%
2023/03/07	61	93.15	64	92.02	93.00	-3	7,641	-0.04%
2023/03/06	20	91.00	20	91.65	90.90	0	7,540	0.00%
2023/03/03	17	90.52	17	90.94	90.40	0	7,685	0.00%
2023/03/02	33	90.25	33	89.95	89.90	0	7,714	0.00%
2023/03/01	115	90.31	115	92.24	90.80	0	7,713	0.00%	大買/大賣/
2023/02/24	52.1	92.15	58	90.61	92.10	-6	7,631	-0.08%
2023/02/23	6	89.03	7	87.99	89.00	-1	7,430	-0.01%
2023/02/22	26	87.17	25	86.93	87.10	1	7,565	0.01%
2023/02/21	75	88.83	75	89.96	88.60	0	7,570	0.00%
2023/02/20	32	88.68	30	89.14	88.50	2	7,537	0.03%
2023/02/17	14	87.42	13	86.87	87.70	1	7,443	0.01%
2023/02/16	4	88.10	5	87.74	88.10	-1	7,570	-0.01%
2023/02/15	4	87.03	4	87.13	87.10	0	7,865	0.00%
2023/02/14	9	86.59	10	86.98	86.50	-1	8,028	-0.01%
2023/02/13	7	86.40	9	85.93	86.50	-2	8,196	-0.02%
2023/02/10	14	85.37	8	86.91	85.10	6	8,434	0.07%
2023/02/09	35	86.81	34	86.73	86.90	1	8,363	0.01%
2023/02/08	42	87.78	41	87.83	87.80	1	8,250	0.01%
2023/02/07	23	87.93	22	88.24	88.00	1	8,254	0.01%
2023/02/06	52	89.23	50	91.12	89.50	2	8,203	0.02%
2023/02/03	26	93.23	27	92.86	93.40	-1	8,194	-0.01%
2023/02/02	55	93.30	55	90.72	93.50	0	8,215	0.00%
2023/02/01	23	89.10	23	88.83	89.10	0	8,135	0.00%
2023/01/31	3	86.93	3	87.73	87.30	0	8,206	0.00%
2023/01/30	3	88.20	3	89.47	88.00	0	8,258	0.00%
2023/01/17	4	88.05	3	88.20	88.00	1	8,342	0.01%
2023/01/16	13	88.79	13	87.97	88.70	0	8,462	0.00%
2023/01/13	4	89.30	4.7	89.03	89.30	-0.7	8,529	-0.01%
2023/01/12	64	88.87	62.2	89.72	88.60	1.8	8,742	0.02%
2023/01/11	22	91.10	23	92.71	90.90	-1	8,825	-0.01%
2023/01/10	14	91.81	15	91.20	91.80	-1	8,935	-0.01%
2023/01/09	19	90.94	22	89.50	91.00	-3	9,201	-0.03%
2023/01/06	4	87.25	5	86.64	87.20	-1	9,460	-0.01%
2023/01/05	30	85.61	29	86.52	85.20	1	9,816	0.01%
2023/01/04	10	87.47	6	88.82	87.00	4	9,979	0.04%
2023/01/03	4	89.20	5	88.44	89.20	-1	10,081	-0.01%
2022/12/30	3	86.80	3	87.93	86.80	0	10,259	0.00%
2022/12/29	3	86.50	3	86.17	87.00	0	10,578	0.00%
2022/12/28	8	86.00	7	88.10	85.80	1	10,960	0.01%
2022/12/27	1	89.70	1	89.30	89.70	0	11,165	0.00%
2022/12/23	2	87.70	1	88.30	88.40	1	11,992	0.01%
2022/12/22	4	89.40	3	90.57	89.40	1	12,229	0.01%
2022/12/21	8	90.35	7	92.11	90.20	1	12,393	0.01%
2022/12/20	4	91.80	4	95.00	91.80	0	12,656	0.00%
2022/12/19	1	95.20	1	95.60	95.10	0	12,955	0.00%
2022/12/16	22	95.40	22	93.34	95.70	0	13,483	0.00%
2022/12/15	1	96.60	1	97.20	96.60	0	13,535	0.00%
2022/12/14	2	96.60	2	95.70	97.00	0	13,841	0.00%
2022/12/13	4	95.00	4	96.25	95.00	0	14,007	0.00%
2022/12/12	3	95.17	3	94.97	95.50	0	14,126	0.00%
2022/12/09	3	95.50	3	96.10	95.50	0	14,169	0.00%
2022/12/08	2	95.20	2	94.75	95.20	0	14,202	0.00%
2022/12/07	27	95.56	27	96.01	95.50	0	14,220	0.00%
2022/12/06	10	98.36	10	99.03	97.90	0	14,235	0.00%
2022/12/05	2	98.30	2	99.65	98.30	0	14,275	0.00%
2022/12/02	5	99.26	6	99.88	99.10	-1	14,301	-0.01%
2022/12/01	33	101.26	32	99.68	100.50	1	14,353	0.01%
2022/11/30	17	97.36	17.1	97.95	97.50	-0.1	14,355	0.00%
2022/11/29	69	97.77	69	100.24	97.50	0	14,502	0.00%
2022/11/28	8	102.38	8	100.81	102.50	0	14,402	0.00%
2022/11/25	88	100.42	88	100.04	100.00	0	14,421	0.00%
2022/11/24	24	100.88	27	99.96	100.50	-3	14,483	-0.02%
2022/11/23	47	98.60	47	98.34	98.70	0	14,507	0.00%
2022/11/22	55	96.97	55	96.94	97.10	0	14,530	0.00%
2022/11/21	35	98.90	35	98.79	98.50	0	14,571	0.00%
2022/11/18	99	96.98	99	99.51	97.10	0	14,534	0.00%
2022/11/17	41	98.38	42.1	97.83	98.70	-1.1	14,434	-0.01%
2022/11/16	88.1	96.96	88	96.82	96.80	0.1	14,513	0.00%
2022/11/15	63	95.62	63	96.56	95.60	0	14,608	0.00%
2022/11/14	88	97.49	88	96.29	97.30	0	14,948	0.00%
2022/11/11	204	94.74	204	96.55	94.00	0	15,166	0.00%	大買/大賣/
2022/11/10	69	94.11	70	92.55	94.00	-1	15,028	-0.01%
2022/11/09	160	92.07	160	91.73	92.00	0	15,278	0.00%	大買/大賣/
2022/11/08	77	90.84	83	90.72	89.20	-6	15,431	-0.04%
2022/11/07	61	88.04	61	89.09	87.60	0	15,185	0.00%
2022/11/04	32	88.01	26	86.57	88.10	6	15,145	0.04%
2022/11/03	62	87.79	62	87.78	87.80	0	15,102	0.00%
2022/11/02	48	88.14	48	86.88	88.20	0	15,053	0.00%
2022/11/01	77	86.18	79	86.35	86.50	-2	15,093	-0.01%
2022/10/31	79	85.28	81	83.98	85.60	-2	14,949	-0.01%
2022/10/28	47	81.88	44	81.58	82.10	3	14,853	0.02%
2022/10/27	95	81.29	101	79.05	81.50	-6	14,807	-0.04%	大賣/
2022/10/26	76	76.49	75	77.91	76.90	1	14,684	0.01%
2022/10/25	53	78.52	54	79.51	78.40	-1	14,672	-0.01%
2022/10/24	71	80.12	71	81.41	80.00	0	14,785	0.00%
2022/10/21	87	80.35	80	82.16	79.90	7	14,848	0.05%
2022/10/20	127	82.05	77	80.66	82.30	50	14,883	0.34%	大買/
2022/10/19	49	83.65	48	84.15	83.00	1	14,935	0.01%
2022/10/18	52	84.13	47	84.48	83.00	5	15,190	0.03%
2022/10/17	113	84.46	171	85.05	84.60	-58	15,263	-0.38%	大買/大賣/
2022/10/14	204	88.65	204	91.56	88.00	0	15,056	0.00%	大買/大賣/
2022/10/13	406	87.72	405	92.18	88.80	1	14,846	0.01%	大買/大賣/
2022/10/12	6	90.42	7	87.76	90.50	-1	14,838	-0.01%
2022/10/11	2	86.30	0	0.00	85.10	2	15,139	0.01%
2022/10/07	142	91.24	142	95.51	91.50	0	15,242	0.00%	大買/大賣/
2022/10/06	335	94.96	335	95.88	94.80	0	15,505	0.00%	大買/大賣/
2022/10/05	128	94.91	128	95.40	94.60	0	15,616	0.00%	大買/大賣/
2022/10/04	169	93.24	169	94.80	92.90	0	15,765	0.00%	大買/大賣/
2022/10/03	336	94.21	335	94.26	93.80	1	15,903	0.01%	大買/大賣/
2022/09/30	73	92.56	75	88.02	92.80	-2	15,691	-0.01%
2022/09/29	2	87.40	0	0.00	86.00	2	15,337	0.01%
2022/09/28	47.1	89.87	47	92.78	89.20	0.1	15,337	0.00%
2022/09/27	99	93.72	99	96.26	94.00	0	15,426	0.00%
2022/09/26	57	97.44	57	97.79	97.00	0	15,254	0.00%
2022/09/23	187.1	100.95	186	97.39	102.00	1.1	15,044	0.01%	大買/大賣/
2022/09/22	154	94.79	155	93.53	95.00	-1	14,706	-0.01%	大買/大賣/
2022/09/21	166	92.64	174	90.77	93.70	-8	14,786	-0.05%	大買/大賣/
2022/09/20	112	91.06	112	89.60	91.10	0	14,894	0.00%	大買/大賣/
2022/09/19	2	88.80	2	89.55	88.10	0	15,034	0.00%
2022/09/02	10	82.20	10	80.75	80.10	0	16,650	0.00%
2022/09/01	52	81.39	47	82.32	81.00	5	17,967	0.03%
2022/08/31	38	83.53	38	82.48	83.60	0	18,273	0.00%
2022/08/30	31	82.20	31	82.49	82.10	0	18,237	0.00%
2022/08/29	54	80.91	54	80.32	80.50	0	18,158	0.00%
2022/08/26	51	83.48	51	83.92	83.40	0	18,113	0.00%
2022/08/25	33	84.04	33	83.08	83.80	0	18,032	0.00%
2022/08/24	39	80.34	39	82.39	80.30	0	17,975	0.00%
2022/08/23	48	82.01	48	82.13	82.30	0	18,000	0.00%
2022/08/22	42	82.16	42	84.45	82.10	0	18,094	0.00%
2022/08/19	32	83.28	32	83.78	83.10	0	18,040	0.00%
2022/08/18	42	83.25	42	81.36	83.00	0	18,263	0.00%
2022/08/17	86	82.77	86	82.45	82.70	0	18,257	0.00%
2022/08/16	31	82.27	38	81.10	82.30	-7	18,279	-0.04%
2022/08/15	24	80.69	24	79.92	80.50	0	18,163	0.00%
2022/08/12	55	79.02	55	79.72	78.60	0	18,131	0.00%
2022/08/11	149	79.11	147	80.28	79.00	2	18,111	0.01%	大買/大賣/
2022/08/10	345	79.07	346	78.80	79.30	-1	18,135	-0.01%	大買/大賣/
2022/08/09	157	77.18	157	75.34	77.50	0	17,820	0.00%	大買/大賣/
2022/08/08	83	73.41	83	70.87	73.90	0	17,699	0.00%
2022/08/05	5	72.84	4	72.70	72.00	1	17,868	0.01%
2022/08/04	85	72.15	84	76.83	72.00	1	17,561	0.01%
2022/08/03	22	80.14	22	80.06	79.90	0	17,371	0.00%
2022/08/02	15	80.67	15	79.72	80.40	0	17,544	0.00%
2022/08/01	9	81.13	9	80.74	81.10	0	17,685	0.00%
2022/07/29	54	81.35	53	82.53	81.30	1	17,828	0.01%
2022/07/28	93	81.64	94	81.80	81.30	-1	18,013	-0.01%
2022/07/27	32	82.00	32	80.69	82.00	0	17,969	0.00%
2022/07/26	34	80.72	32	81.23	80.60	2	17,962	0.01%
2022/07/25	95	82.23	95	83.75	82.00	0	18,124	0.00%
2022/07/22	47	83.20	47	83.39	83.20	0	18,249	0.00%
2022/07/21	61	82.88	51	82.03	82.70	10	18,378	0.05%
2022/07/20	90	82.16	91	82.26	82.00	-1	18,350	-0.01%
2022/07/19	139	79.40	139	80.16	79.30	0	18,343	0.00%	大買/大賣/
2022/07/18	79	78.35	80	78.50	78.60	-1	18,432	-0.01%
2022/07/15	106	78.25	106	77.86	78.10	0	18,611	0.00%	大買/大賣/
2022/07/14	213	76.91	215	74.37	78.00	-2	18,439	-0.01%	大買/大賣/
2022/07/13	2	72.85	2	74.35	72.80	0	18,099	0.00%
2022/07/12	41	69.58	40	70.56	69.30	1	17,954	0.01%
2022/07/11	106	72.72	106	71.65	73.00	0	17,971	0.00%	大買/大賣/
2022/07/08	141	72.28	141	70.45	72.00	0	17,874	0.00%	大買/大賣/
2022/07/07	157	68.75	159	66.03	69.60	-2	17,515	-0.01%	大買/大賣/
2022/07/06	167	67.37	168	67.10	67.80	-1	17,041	-0.01%	大買/大賣/
2022/07/05	162	66.59	161	68.42	66.70	1	16,886	0.01%	大買/大賣/
2022/07/04	1	64.70	6	68.10	67.80	-5	16,571	-0.03%
2022/07/01	3	70.97	10	73.00	68.50	-7	16,229	-0.04%
2022/06/30	28	76.21	27	81.87	76.10	1	15,884	0.01%
2022/06/29	46	84.60	46	84.14	84.50	0	15,899	0.00%
2022/06/28	1	86.40	0	0.00	84.50	1	15,979	0.01%
2022/06/27	0	0.00	1	85.30	85.50	-1	16,184	-0.01%
2022/06/24	23	84.47	11	82.59	83.00	12	16,060	0.07%
2022/06/22	1	80.70	7	79.09	78.60	-6	15,933	-0.04%
2022/06/21	69	81.14	61	79.14	80.90	8	15,950	0.05%
2022/06/20	60	78.03	61	79.83	78.00	-1	16,223	-0.01%
2022/06/17	10	79.71	11	80.20	79.70	-1	16,427	-0.01%
2022/06/16	75	83.85	73	87.24	83.10	2	16,176	0.01%
2022/06/15	114	88.14	116	90.25	87.60	-2	16,094	-0.01%	大買/大賣/
2022/06/14	134	91.98	127	90.99	91.00	7	15,995	0.04%	大買/大賣/
2022/06/13	219	93.65	224	92.92	93.70	-5	15,559	-0.03%	大買/大賣/
2022/06/10	305	89.66	305	86.72	92.90	0	14,723	0.00%	大買/大賣/
2022/06/09	50	84.40	53	82.20	84.50	-3	13,433	-0.02%
2022/06/08	5	79.80	5	80.56	79.80	0	13,093	0.00%
2022/06/07	4	80.30	4	79.78	80.30	0	13,185	0.00%
2022/06/06	15	79.70	15	80.61	79.70	0	13,305	0.00%
2022/06/02	13	81.12	13	81.11	81.10	0	13,452	0.00%
2022/06/01	26	81.14	25	82.51	81.00	1	13,610	0.01%
2022/05/31	32	81.46	32.2	80.69	81.30	-0.2	13,574	0.00%
2022/05/30	37.2	80.74	40	79.09	80.90	-2.8	13,569	-0.02%
2022/05/27	29	77.49	34	77.12	77.60	-5	13,579	-0.04%
2022/05/26	20	77.85	15	80.04	76.10	5	13,660	0.04%
2022/05/25	14	79.80	19	79.49	79.80	-5	13,603	-0.04%
2022/05/24	38	79.55	38	81.29	79.40	0	13,724	0.00%
2022/05/23	19	82.01	19	82.64	81.90	0	13,716	0.00%
2022/05/20	22	81.60	31	82.29	81.60	-9	13,890	-0.06%
2022/05/19	30	82.75	26	83.43	82.60	4	14,125	0.03%
2022/05/18	54	85.66	53	87.17	85.40	1	14,076	0.01%
2022/05/17	68	86.39	58	85.57	87.10	10	14,059	0.07%
2022/05/16	138	86.45	139	86.95	86.10	-1	14,156	-0.01%	大買/大賣/
2022/05/13	69	85.88	70	84.59	85.50	-1	14,000	-0.01%
2022/05/12	22	82.36	22	82.92	82.20	0	13,723	0.00%
2022/05/11	42	82.56	43	82.00	82.20	-1	13,722	-0.01%
2022/05/10	127	82.00	125	81.17	82.00	2	13,907	0.01%	大買/大賣/
2022/05/09	16	83.50	16	81.26	83.50	0	13,933	0.00%
2022/05/06	82	81.84	82	82.82	81.80	0	14,152	0.00%
2022/05/05	91	85.23	91	86.26	85.00	0	14,313	0.00%
2022/05/04	33	84.87	33	84.05	84.70	0	14,319	0.00%
2022/05/03	15	83.61	15	83.83	83.60	0	14,642	0.00%
2022/04/29	152	83.31	152	85.76	83.00	0	14,949	0.00%	大買/大賣/
2022/04/28	111	84.39	111	82.37	84.40	0	15,188	0.00%	大買/大賣/
2022/04/27	17	81.19	18	77.74	82.20	-1	15,409	-0.01%
2022/04/26	1	79.50	0	0.00	78.90	1	15,952	0.01%
2022/04/25	1	79.50	0	0.00	78.20	1	17,592	0.01%
2022/04/22	145	83.39	145	86.09	83.20	0	18,309	0.00%	大買/大賣/
2022/04/21	81	88.13	82	85.18	88.60	-1	18,150	-0.01%
2022/04/20	39	83.87	39	83.24	83.90	0	17,843	0.00%
2022/04/19	14	81.90	14	80.89	81.90	0	17,777	0.00%
2022/04/15	102	80.58	101	82.10	80.40	1	17,699	0.01%	大買/大賣/
2022/04/14	36	84.53	36	83.36	84.70	0	17,725	0.00%
2022/04/13	18	82.62	18	81.01	82.70	0	17,740	0.00%
2022/04/12	25	81.50	25	81.06	81.50	0	17,866	0.00%
2022/04/11	78	80.66	84	82.69	80.60	-6	18,185	-0.03%
2022/04/08	11	85.32	11	84.48	84.30	0	18,338	0.00%
2022/04/07	1	84.80	0	0.00	83.70	1	18,264	0.01%
2022/04/06	11	87.78	11	86.54	86.50	0	18,269	0.00%
2022/04/01	2	88.10	4	90.00	88.10	-2	18,349	-0.01%
2022/03/31	1	85.90	2	86.70	85.00	-1	18,987	-0.01%
2022/03/30	52	87.55	52	85.99	87.50	0	19,497	0.00%
2022/03/29	50	84.88	49	85.14	84.90	1	19,574	0.01%
2022/03/28	31	84.23	32	84.01	84.10	-1	19,911	-0.01%
2022/03/25	83	84.44	82	85.01	84.30	1	20,157	0.01%
2022/03/24	25	84.64	25	83.71	84.60	0	19,981	0.00%
2022/03/23	146	83.67	146	84.83	84.00	0	19,952	0.00%	大買/大賣/
2022/03/22	98	83.20	109	81.30	83.20	-11	19,614	-0.06%	大賣/
2022/03/21	109	81.21	98	81.06	81.10	11	19,165	0.06%	大買/
2022/03/18	53	80.03	54	78.44	80.20	-1	19,076	-0.01%
2022/03/17	27	77.78	29	74.58	78.00	-2	18,924	-0.01%
2022/03/16	47	72.74	46	73.23	72.70	1	18,806	0.01%
2022/03/15	17	73.73	16	74.99	73.70	1	19,070	0.01%
2022/03/14	12	76.29	10	77.87	76.20	2	19,058	0.01%
2022/03/11	22	77.42	20	77.24	77.50	2	19,096	0.01%
2022/03/10	42	77.34	43	76.87	77.40	-1	19,112	-0.01%
2022/03/09	27	74.50	29	73.93	74.50	-2	19,083	-0.01%
2022/03/07	25	75.88	24.1	77.67	75.90	0.9	19,490	0.00%
2022/03/04	22	79.98	21	81.36	79.90	1	19,604	0.01%
2022/03/03	39	81.27	39	82.38	81.20	0	19,587	0.00%
2022/03/02	80	81.96	80	82.51	82.00	0	19,606	0.00%
2022/03/01	55	83.14	63	82.80	83.00	-8	19,523	-0.04%
2022/02/25	102.1	80.90	102	82.66	80.70	0.1	19,416	0.00%	大買/大賣/
2022/02/24	41	81.14	39	81.32	80.90	2	19,268	0.01%
2022/02/23	20	82.39	20	79.77	82.60	0	19,255	0.00%
2022/02/22	66	79.08	66	80.38	79.10	0	19,533	0.00%
2022/02/21	139	81.78	131	82.86	81.50	8	19,734	0.04%	大買/大賣/
2022/02/18	37	82.34	36	82.07	82.30	1	19,605	0.01%
2022/02/17	67	81.74	66	82.99	81.70	1	19,788	0.01%
2022/02/16	39	82.46	39	81.57	82.20	0	20,081	0.00%
2022/02/15	89	79.63	90	80.64	79.70	-1	20,243	0.00%
2022/02/14	46	80.72	44	79.98	80.90	2	20,233	0.01%
2022/02/11	68	80.71	67	81.01	80.50	1	20,318	0.00%
2022/02/10	107	80.48	106	82.81	80.30	1	20,465	0.00%	大買/大賣/
2022/02/09	152	82.16	160	82.02	82.00	-8	20,238	-0.04%	大買/大賣/
2022/02/08	190	82.15	185	80.46	82.30	5	20,134	0.02%	大買/大賣/
2022/02/07	96	79.40	96	77.40	79.20	0	20,136	0.00%
2022/01/26	42	75.37	43	74.71	75.30	-1	19,988	-0.01%
2022/01/25	132	74.97	132	78.59	74.60	0	20,253	0.00%	大買/大賣/
2022/01/24	5	78.42	2	79.00	78.40	3	19,943	0.02%
2022/01/21	83	80.03	84	81.50	79.80	-1	19,748	-0.01%
2022/01/20	170	84.86	169	86.14	84.20	1	19,449	0.01%	大買/大賣/
2022/01/19	295	87.49	297	84.29	88.50	-2	19,270	-0.01%	大買/大賣/
2022/01/18	341	85.78	348	83.45	86.50	-7	18,766	-0.04%	大買/大賣/
2022/01/17	47	80.31	54	77.39	81.90	-7	17,478	-0.04%
2022/01/14	35	74.32	31	72.24	74.60	4	17,043	0.02%
2022/01/13	10	73.40	11	73.86	73.40	-1	17,029	-0.01%
2022/01/12	9	73.10	9	73.29	73.10	0	17,087	0.00%
2022/01/11	18	73.07	17	73.39	73.00	1	17,225	0.01%
2022/01/10	8	74.21	7	73.34	74.40	1	17,230	0.01%
2022/01/07	56	73.78	56	74.81	73.80	0	17,320	0.00%
2022/01/06	27	75.72	25	75.90	75.70	2	17,216	0.01%
2022/01/05	35	76.93	34	79.39	76.90	1	17,223	0.01%
2022/01/04	110	79.49	108	79.82	79.80	2	17,119	0.01%	大買/大賣/
2022/01/03	35	78.55	45	77.80	78.40	-10	17,047	-0.06%
2021/12/30	38	76.04	35	76.82	76.00	3	17,006	0.02%
2021/12/29	29	76.89	29	75.80	77.00	0	17,188	0.00%
2021/12/28	49	75.39	44	76.00	75.30	5	17,376	0.03%
2021/12/27	237	77.49	236	81.95	76.80	1	17,290	0.01%	大買/大賣/
2021/12/24	60	79.63	51.1	78.06	79.50	8.9	16,521	0.05%
2021/12/23	124	76.44	123	77.70	76.10	1	16,079	0.01%	大買/大賣/
2021/12/22	99	76.88	100	75.71	76.80	-1	16,097	-0.01%
2021/12/21	93	74.82	94	74.22	74.80	-1	16,350	-0.01%
2021/12/20	2	72.10	4	72.10	72.10	-2	16,748	-0.01%
2021/12/17	20	71.79	18	72.62	71.80	2	17,353	0.01%
2021/12/16	18	72.79	21	72.15	72.90	-3	18,473	-0.02%
2021/12/15	3	71.20	3	70.03	71.20	0	18,797	0.00%
2021/12/14	14	69.79	14	70.37	69.70	0	19,915	0.00%
2021/12/13	11	70.94	14	71.75	70.80	-3	19,967	-0.02%
2021/12/10	32	71.92	32	72.23	71.80	0	20,003	0.00%
2021/12/09	61	72.25	61	74.52	71.80	0	20,153	0.00%
2021/12/08	10	71.70	10	72.15	71.70	0	20,243	0.00%
2021/12/07	9	71.57	10	72.69	71.40	-1	20,510	0.00%
2021/12/06	21	71.91	20	72.51	71.50	1	20,847	0.00%
2021/12/03	43	73.22	41	73.69	73.10	2	21,083	0.01%
2021/12/02	117	73.48	117	75.30	73.40	0	21,248	0.00%	大買/大賣/
2021/12/01	78	74.68	103	73.22	74.80	-25	21,001	-0.12%	大賣/
2021/11/30	24	72.47	24	71.70	71.90	0	20,871	0.00%
2021/11/29	18	69.98	21	68.42	70.20	-3	20,898	-0.01%
2021/11/26	14	68.44	11	70.81	68.60	3	21,168	0.01%
2021/11/25	12	70.89	13	71.21	70.60	-1	21,544	0.00%
2021/11/24	18	71.74	19	69.72	71.70	-1	21,825	0.00%
2021/11/23	24	70.16	23	71.07	69.50	1	22,059	0.00%
2021/11/22	16	71.59	15	72.50	71.20	1	22,250	0.00%
2021/11/19	62	72.57	47	74.73	72.00	15	22,468	0.07%
2021/11/18	110	74.75	235	77.15	74.30	-125	22,692	-0.55%	大買/大賣/鉅額交易
2021/11/17	44	76.57	44	75.69	76.60	0	22,937	0.00%
2021/11/16	79	76.05	79	75.96	76.10	0	23,234	0.00%
2021/11/15	240	76.13	123	75.06	77.10	117	23,129	0.51%	大買/大賣/鉅額交易
2021/11/12	53	73.28	58	72.12	72.90	-5	22,814	-0.02%
2021/11/11	27	70.41	27	70.21	70.30	0	22,494	0.00%
2021/11/10	98	69.81	97	69.95	69.30	1	22,421	0.00%
2021/11/09	58	71.77	60	70.63	71.40	-2	22,333	-0.01%
2021/11/08	39	69.22	37	69.77	68.90	2	22,056	0.01%
2021/11/05	67	70.17	64	71.31	69.80	3	22,045	0.01%
2021/11/04	57	71.14	63	70.57	70.50	-6	21,995	-0.03%
2021/11/03	89	69.14	88	67.89	69.20	1	21,721	0.00%
2021/11/02	47	69.16	58	67.86	68.70	-11	21,595	-0.05%
2021/11/01	35	67.03	33	66.80	66.80	2	21,179	0.01%
2021/10/29	21	66.41	23	66.43	66.40	-2	21,456	-0.01%
2021/10/28	19	66.59	17	66.60	66.10	2	21,356	0.01%
2021/10/27	43	66.39	44	66.89	66.50	-1	21,276	0.00%
2021/10/26	65	66.29	60	68.22	66.10	5	21,051	0.02%
2021/10/25	93	67.29	85	67.44	67.60	8	20,900	0.04%
2021/10/22	1	69.10	3	69.53	69.50	-2	20,581	-0.01%
2021/10/21	1	64.90	2	65.25	65.40	-1	20,217	0.00%
2021/10/20	4	65.55	7	65.57	65.60	-3	20,230	-0.01%
2021/10/19	5	65.56	4	65.40	65.20	1	20,243	0.00%
2021/10/18	5	64.36	4	65.95	64.00	1	20,262	0.00%
2021/10/15	4	65.98	5	65.94	65.40	-1	20,318	0.00%
2021/10/13	1	65.10	0	0.00	63.50	1	20,486	0.00%
2021/10/12	11	66.85	12	66.62	66.50	-1	20,602	0.00%
2021/10/08	19	68.34	23	66.68	67.20	-4	20,877	-0.02%
2021/10/07	5	65.58	3	65.17	66.20	2	20,748	0.01%
2021/10/06	27	62.14	25	64.72	61.90	2	20,929	0.01%
2021/10/05	3	61.83	5	62.28	65.30	-2	21,158	-0.01%
2021/10/04	6	61.95	11	62.54	61.10	-5	21,377	-0.02%
2021/10/01	16	63.82	17	64.19	62.00	-1	21,852	0.00%
2021/09/30	1	65.50	0	0.00	65.00	1	22,125	0.00%
2021/09/29	49.1	65.32	47	66.89	64.40	2.1	22,091	0.01%
2021/09/28	8	66.66	13	67.00	68.30	-5	21,963	-0.02%
2021/09/27	7	68.41	4	68.35	67.80	3	21,377	0.01%
2021/09/24	72	73.49	109	75.34	73.20	-37	20,841	-0.18%	大賣/
2021/09/23	138	77.34	136	75.40	75.20	2	20,504	0.01%	大買/大賣/
2021/09/22	136	73.12	128	72.15	74.00	8	19,655	0.04%	大買/大賣/
2021/09/17	51	73.10	10	72.85	74.00	41	19,780	0.21%
2021/09/15	2	68.05	1	66.30	67.90	1	20,570	0.00%
2021/09/14	12	65.88	12	66.19	67.10	0	21,067	0.00%
2021/09/13	67	67.59	62	69.15	66.80	5	21,772	0.02%
2021/09/10	42	71.08	45	69.13	71.40	-3	22,090	-0.01%
2021/09/09	16	68.46	2	69.20	69.00	14	22,192	0.06%
2021/09/07	32	68.50	33	71.19	67.50	-1	21,743	0.00%
2021/09/06	20	70.62	21	71.85	71.00	-1	21,739	0.00%
2021/09/03	31	71.98	30	71.30	72.80	1	22,282	0.00%
2021/09/02	31	71.87	54	73.92	71.80	-23	22,925	-0.10%
2021/09/01	51	72.88	51	73.71	73.90	0	22,892	0.00%
2021/08/31	73	72.98	78	71.13	73.50	-5	22,774	-0.02%
2021/08/30	3	69.80	4	70.10	70.20	-1	22,515	0.00%
2021/08/27	5	69.02	6	69.32	67.00	-1	22,888	0.00%
2021/08/26	42	71.14	35	73.65	71.00	7	22,684	0.03%
2021/08/25	94	73.10	74	72.06	73.60	20	22,699	0.09%
2021/08/24	50	71.18	63	70.77	71.90	-13	22,793	-0.06%
2021/08/23	54	67.84	31	68.01	68.40	23	22,466	0.10%
2021/08/20	1	67.90	3	68.23	68.30	-2	21,927	-0.01%
2021/08/18	1	58.00	2	61.80	64.20	-1	21,563	0.00%
2021/08/13	1	65.30	0	0.00	63.00	1	22,091	0.00%
2021/08/11	1	67.80	0	0.00	66.70	1	22,430	0.00%
2021/08/10	1	68.60	1	68.10	67.60	0	22,891	0.00%
2021/08/05	0	0.00	1	72.90	71.60	-1	23,597	0.00%
2021/08/04	3	74.60	3	74.23	72.90	0	23,730	0.00%
2021/08/03	0	0.00	4	73.48	72.80	-4	23,608	-0.02%
2021/08/02	3	71.03	2	71.55	72.60	1	23,615	0.00%
2021/07/30	1	72.00	2	72.70	71.50	-1	23,555	0.00%
2021/07/29	2	72.45	1	74.50	72.50	1	23,566	0.00%
2021/07/28	0	0.00	1	73.00	72.20	-1	23,539	0.00%
2021/07/27	7	72.66	5	76.42	73.00	2	23,608	0.01%
2021/07/26	12	75.51	14	73.49	75.80	-2	23,587	-0.01%
2021/07/23	11	73.85	11	75.69	73.70	0	23,536	0.00%
2021/07/22	9	75.52	11	75.78	75.60	-2	23,612	-0.01%
2021/07/21	23	75.01	22	75.74	74.00	1	23,653	0.00%
2021/07/20	17	75.12	21.3	73.84	74.90	-4.3	23,966	-0.02%
2021/07/19	11	75.94	9	77.56	75.50	2	24,015	0.01%
2021/07/16	54	76.88	19	77.49	77.40	35	23,986	0.15%
2021/07/15	28	77.06	67	77.56	77.90	-39	23,945	-0.16%
2021/07/14	23	79.82	23	81.06	80.10	0	23,673	0.00%
2021/07/13	32	78.43	32	81.96	79.50	0	23,558	0.00%
2021/07/12	28	81.61	30	79.49	80.00	-2	23,234	-0.01%
2021/07/09	62	77.90	60.2	78.22	77.10	1.8	22,821	0.01%
2021/07/08	82.1	75.33	82.5	74.99	77.90	-0.4	22,565	0.00%
2021/07/07	16.1	72.70	19.1	71.01	71.50	-3	22,038	-0.01%
2021/07/06	23.1	70.64	27	69.31	70.50	-3.9	21,536	-0.02%
2021/07/05	19	69.99	18	68.44	69.00	1	21,469	0.00%
2021/07/02	15	66.99	15	66.81	67.30	0	21,371	0.00%
2021/07/01	12	66.83	14	66.74	66.90	-2	21,323	-0.01%
2021/06/30	31	67.35	29	67.99	66.90	2	21,245	0.01%
2021/06/29	11	68.29	13	67.70	68.60	-2	21,157	-0.01%
2021/06/28	28	68.10	28	69.60	68.50	0	20,979	0.00%
2021/06/25	43.3	70.72	46	69.16	67.50	-2.7	20,524	-0.01%
2021/06/24	14	65.93	17	66.74	66.60	-3	19,750	-0.02%
2021/06/23	36	64.33	43	62.68	67.30	-7	18,688	-0.04%
2021/06/22	86	62.31	79	63.67	61.20	7	18,167	0.04%
2021/06/21	32	61.18	29	60.55	62.20	3	17,304	0.02%
2021/06/18	20	58.94	22	60.11	58.20	-2	16,717	-0.01%
2021/06/17	10	59.19	11	58.95	59.30	-1	16,341	-0.01%
2021/06/16	17	59.09	16	59.40	58.90	1	16,350	0.01%
2021/06/15	10	59.40	20	59.22	59.60	-10	16,266	-0.06%
2021/06/11	74	58.74	64	60.12	58.70	10	16,170	0.06%
2021/06/10	18	59.12	21	59.33	61.50	-3	15,582	-0.02%
2021/06/09	26	57.08	26	58.07	57.00	0	14,780	0.00%
2021/06/08	27	57.96	32	56.90	58.00	-5	14,714	-0.03%
2021/06/07	11	56.18	12	56.56	57.10	-1	14,632	-0.01%
2021/06/04	52	56.01	58	57.54	55.60	-6	14,561	-0.04%
2021/06/03	35	57.75	35	57.37	57.60	0	14,382	0.00%
2021/06/02	28	57.36	40	56.54	57.40	-12	15,129	-0.08%
2021/06/01	51	57.09	30	56.44	57.10	21	15,199	0.14%
2021/05/31	5	55.08	8	54.24	55.20	-3	15,227	-0.02%
2021/05/28	16	53.04	16	52.58	53.10	0	15,469	0.00%
2021/05/27	14	52.27	18	52.27	52.50	-4	15,987	-0.03%
2021/05/26	19	53.16	20	53.30	53.10	-1	16,018	-0.01%
2021/05/25	32	53.09	33	53.88	53.70	-1	16,292	-0.01%
2021/05/24	21	51.90	25	51.79	52.40	-4	16,165	-0.02%
2021/05/21	11	50.73	15	51.43	51.00	-4	16,101	-0.02%
2021/05/20	11	49.85	3	50.73	49.15	8	16,063	0.05%
2021/05/19	4	50.53	11	50.96	50.80	-7	16,355	-0.04%
2021/05/18	45	50.29	44	49.52	50.50	1	16,269	0.01%
2021/05/17	2	47.15	7	47.56	48.25	-5	16,002	-0.03%
2021/05/14	1	46.50	4	46.33	45.90	-3	15,709	-0.02%
2021/05/12	5	43.34	9	43.00	41.85	-4	15,261	-0.03%
2021/05/11	11	47.77	30	45.90	46.50	-19	15,083	-0.13%
2021/05/10	1	49.70	0	0.00	51.00	1	14,954	0.01%
2021/05/07	1	48.70	2	49.83	50.00	-1	15,094	-0.01%
2021/05/06	2	49.15	1	49.00	48.60	1	15,325	0.01%
2021/05/05	4	49.54	2	49.35	49.45	2	15,640	0.01%
2021/05/04	1	52.80	0	0.00	48.60	1	15,717	0.01%
2021/05/03	3	52.90	0	0.00	52.40	3	15,715	0.02%
2021/04/28	0	0.00	1	54.40	54.40	-1	15,954	-0.01%
2021/04/27	2	56.20	0	0.00	55.20	2	16,104	0.01%
2021/04/26	36	58.03	2	58.40	57.60	34	16,107	0.21%
2021/04/23	0	0.00	3	56.50	56.80	-3	16,313	-0.02%
2021/04/22	1	54.10	2	55.10	54.50	-1	17,306	-0.01%
2021/04/21	2	56.05	2	56.50	55.80	0	18,548	0.00%
2021/04/20	0	0.00	2	55.25	55.60	-2	18,986	-0.01%
2021/04/19	2	55.00	1	54.80	55.00	1	19,073	0.01%
2021/04/16	4	53.80	5	54.44	54.50	-1	19,226	-0.01%
2021/04/15	1	53.10	1	52.30	53.30	0	19,540	0.00%
2021/04/14	3	51.77	2	51.00	52.10	1	20,165	0.00%
2021/04/13	2	53.70	0	0.00	53.30	2	20,424	0.01%
2021/04/09	1	55.30	5	56.06	55.60	-4	20,790	-0.02%
2021/04/08	2	56.10	1	56.50	56.30	1	20,714	0.00%
2021/04/07	0	0.00	2	55.35	55.20	-2	20,671	-0.01%
2021/04/06	1	54.70	0	0.00	55.00	1	20,774	0.00%
2021/04/01	1	55.60	7	56.61	55.10	-6	20,871	-0.03%
2021/03/31	9	55.68	4	56.05	56.20	5	20,914	0.02%
2021/03/30	0	0.00	2	55.10	55.20	-2	20,906	-0.01%
2021/03/29	2	54.80	2	55.15	54.70	0	21,165	0.00%
2021/03/26	1	54.60	0	0.00	55.00	1	21,781	0.00%
2021/03/25	2	55.10	2	56.00	54.90	0	22,481	0.00%
2021/03/24	8	55.00	2	55.00	55.80	6	23,017	0.03%
2021/03/23	3	55.53	3	55.17	55.20	0	24,177	0.00%
2021/03/19	0	0.00	2	55.30	54.90	-2	26,379	-0.01%
2021/03/18	2	55.45	3	55.40	55.40	-1	26,682	0.00%
2021/03/17	1	55.00	0	0.00	55.20	1	26,843	0.00%
2021/03/16	6	56.23	0	0.00	56.00	6	26,959	0.02%
2021/03/15	3	56.57	10	57.20	56.60	-7	27,473	-0.03%
2021/03/12	13	57.07	10	57.52	56.80	3	28,315	0.01%
2021/03/11	1	56.20	3	56.43	57.20	-2	28,314	-0.01%
2021/03/10	2	56.95	7	56.87	55.80	-5	28,369	-0.02%
2021/03/09	9	57.13	8	56.43	56.10	1	28,478	0.00%
2021/03/08	29	58.79	31	59.28	58.50	-2	28,130	-0.01%
2021/03/05	1	57.20	4	56.80	57.40	-3	27,418	-0.01%
2021/03/04	4	55.95	8	57.28	55.20	-4	27,432	-0.01%
2021/03/03	9	55.97	12	56.33	56.00	-3	27,244	-0.01%
2021/03/02	14	56.99	7	57.04	56.90	7	27,361	0.03%
2021/02/26	2	54.60	4	54.23	54.20	-2	27,598	-0.01%
2021/02/25	8	56.45	3	57.07	55.90	5	28,817	0.02%
2021/02/24	8	55.39	8	55.99	56.20	0	28,672	0.00%
2021/02/23	1	54.50	0	0.00	54.60	1	28,567	0.00%
2021/02/22	1	55.10	0	0.00	55.30	1	29,133	0.00%
2021/02/19	1	55.20	4	55.75	55.20	-3	29,472	-0.01%
2021/02/18	3	55.13	2	54.70	54.70	1	29,370	0.00%
2021/02/17	0	0.00	4	54.53	55.10	-4	29,266	-0.01%
2021/02/05	1	53.10	3	53.00	52.40	-2	29,022	-0.01%
2021/02/04	1	52.00	6	51.83	52.60	-5	29,098	-0.02%
2021/02/03	7	52.47	1	51.70	51.80	6	29,153	0.02%
2021/02/02	2	52.00	2	52.20	52.30	0	29,241	0.00%
2021/02/01	1	51.50	0	0.00	51.70	1	29,392	0.00%
2021/01/29	3	53.67	1	52.20	52.10	2	29,399	0.01%
2021/01/28	10	53.57	13	54.15	54.00	-3	29,365	-0.01%
2021/01/27	8	54.25	10	54.68	54.30	-2	29,304	-0.01%
2021/01/26	0	0.00	4	52.88	52.60	-4	29,082	-0.01%
2021/01/25	5	51.94	2	52.10	52.10	3	29,081	0.01%
2021/01/22	3	52.57	5	52.80	53.30	-2	29,043	-0.01%
2021/01/21	6	52.17	2	52.00	51.90	4	29,111	0.01%
2021/01/20	2	53.30	1	53.30	51.80	1	29,221	0.00%
2021/01/19	7	55.53	2	55.45	54.90	5	29,169	0.02%
2021/01/18	16	57.38	3	56.20	56.00	13	29,279	0.04%
2021/01/15	17	60.02	15	58.54	57.20	2	28,862	0.01%
2021/01/14	11	58.44	23	58.79	58.60	-12	28,001	-0.04%
2021/01/13	11	54.68	13	55.02	55.80	-2	27,286	-0.01%
2021/01/12	1	52.40	1	52.20	51.90	0	27,793	0.00%
2021/01/11	4	51.35	15	51.59	51.30	-11	29,346	-0.04%
2021/01/08	20	55.07	10.1	54.41	52.80	9.9	29,446	0.03%
2021/01/07	10.1	55.34	17	55.65	54.80	-6.9	29,322	-0.02%
2021/01/06	16	53.83	9	54.20	54.40	7	28,939	0.02%
2021/01/05	5	52.14	4	52.93	52.90	1	28,551	0.00%
2021/01/04	0	0.00	5	51.94	51.90	-5	28,438	-0.02%
2020/12/31	1	50.70	2	50.75	50.50	-1	28,400	0.00%
2020/12/30	3	51.03	4	50.75	50.90	-1	28,752	0.00%
2020/12/29	1	50.80	4	50.45	50.30	-3	28,854	-0.01%
2020/12/28	5	50.56	0	0.00	50.60	5	28,837	0.02%
2020/12/25	1	50.90	10	50.85	50.90	-9	28,916	-0.03%
2020/12/24	5	51.68	5	51.90	51.80	0	29,015	0.00%
2020/12/23	4	51.75	1	52.90	51.70	3	29,190	0.01%
2020/12/22	13	53.55	28	51.79	51.50	-15	29,768	-0.05%
2020/12/21	19	57.21	109	57.19	56.70	-90	29,556	-0.30%	大賣/
2020/12/18	6	56.53	6	56.15	56.20	0	29,020	0.00%
2020/12/17	74	56.36	43	56.16	55.30	31	28,672	0.11%
2020/12/16	79	54.59	109.1	55.04	56.30	-30.1	27,633	-0.11%	大賣/
2020/12/15	30	53.02	31	53.66	51.70	-1	26,277	0.00%
2020/12/14	13	52.12	17	52.50	52.30	-4	25,856	-0.02%
2020/12/11	29	50.61	25	51.40	51.30	4	25,771	0.02%
2020/12/10	7.1	51.05	2	51.30	50.30	5.1	25,930	0.02%
2020/12/09	8	52.58	6	53.33	52.00	2	25,920	0.01%
2020/12/08	27	51.60	23	52.25	52.20	4	25,644	0.02%
2020/12/07	17	50.43	10	50.96	50.10	7	25,214	0.03%
2020/12/04	4	49.78	0	0.00	49.50	4	25,529	0.02%
2020/12/03	8	50.52	8	50.60	50.80	0	25,769	0.00%
2020/12/02	6	50.87	1	49.90	49.75	5	26,120	0.02%
2020/12/01	28	50.43	21	50.70	50.50	7	26,385	0.03%
2020/11/30	9	52.06	3	52.27	51.60	6	26,717	0.02%
2020/11/27	8	51.34	6	51.37	51.80	2	27,004	0.01%
2020/11/26	14	50.85	10	51.63	50.50	4	27,466	0.01%
2020/11/25	38	52.11	17	51.27	50.20	21	27,248	0.08%
2020/11/24	44	51.49	21	51.30	51.30	23	27,467	0.08%
2020/11/23	3	48.63	0	0.00	48.50	3	27,037	0.01%
2020/11/20	3	48.17	1	48.10	47.95	2	27,737	0.01%
2020/11/19	13	48.45	7	48.16	47.60	6	28,676	0.02%
2020/11/18	7	47.02	5	47.00	47.45	2	30,627	0.01%
2020/11/17	5	45.54	4	46.10	45.45	1	31,153	0.00%
2020/11/12	1	44.00	1	44.35	44.45	0	35,252	0.00%
2020/11/11	1	43.90	2	43.75	43.65	-1	36,177	0.00%
2020/11/04	0	0.00	2	45.50	45.15	-2	44,703	0.00%
2020/11/03	0	0.00	6	44.22	44.85	-6	45,064	-0.01%
2020/11/02	4	43.50	0	0.00	43.20	4	45,504	0.01%
2020/10/28	6	44.91	1	44.45	44.55	5	46,990	0.01%
2020/10/27	2	45.70	6	46.30	45.80	-4	47,118	-0.01%
2020/10/26	4	46.86	3	47.00	46.10	1	47,493	0.00%
2020/10/23	2	47.75	4	48.08	47.60	-2	48,034	0.00%
2020/10/22	8	48.40	4	49.03	48.05	4	48,619	0.01%
2020/10/21	4	50.10	1	49.65	48.95	3	49,101	0.01%
2020/10/20	8	50.58	7	50.47	51.20	1	49,549	0.00%
2020/10/19	7	49.84	19	49.90	50.90	-12	49,388	-0.02%
2020/10/16	1	46.45	1	46.90	46.35	0	48,913	0.00%
2020/10/15	0	0.00	1	46.05	45.95	-1	49,896	0.00%
2020/10/14	2	47.18	9	47.33	47.35	-7	51,513	-0.01%
2020/10/13	1	45.25	0	0.00	45.40	1	53,410	0.00%
2020/10/12	2	45.60	0	0.00	45.40	2	54,813	0.00%
2020/10/08	1	46.40	4	46.33	46.20	-3	56,601	-0.01%
2020/10/07	7	46.21	0	0.00	45.85	7	57,105	0.01%
2020/10/06	3	46.18	2	46.05	46.55	1	58,423	0.00%
2020/10/05	2	45.25	2	45.10	45.35	0	58,930	0.00%
2020/09/30	12	44.31	7	44.26	44.60	5	59,080	0.01%
2020/09/29	0	0.00	1	44.40	45.35	-1	59,132	0.00%
2020/09/28	4	44.34	2	44.25	44.50	2	59,409	0.00%
2020/09/25	2	43.00	1	42.85	43.95	1	60,014	0.00%
2020/09/24	7	46.69	14	46.91	47.00	-7	60,188	-0.01%
2020/09/23	7	47.07	3	46.75	46.30	4	59,961	0.01%
2020/09/22	4	47.90	2	48.03	47.30	2	60,325	0.00%
2020/09/21	12	48.89	6	48.93	48.20	6	61,168	0.01%
2020/09/18	7	49.04	8	49.09	49.40	-1	61,286	0.00%
2020/09/17	3	48.88	0	0.00	48.50	3	61,454	0.00%
2020/09/16	6	49.67	5	49.96	49.25	1	61,484	0.00%
2020/09/15	4	50.05	5	49.92	49.15	-1	61,668	0.00%
2020/09/14	13	49.85	6	49.95	49.60	7	61,621	0.01%
2020/09/11	2	49.38	2	49.75	48.85	0	62,002	0.00%
2020/09/10	2	50.75	0	0.00	49.70	2	63,001	0.00%
2020/09/09	3	51.00	5	50.92	50.70	-2	63,631	0.00%
2020/09/08	15	51.11	5	51.34	50.60	10	63,687	0.02%
2020/09/07	2	54.20	2	53.60	51.80	0	63,840	0.00%
2020/09/04	5	54.18	7	52.60	54.80	-2	63,910	0.00%
2020/09/03	7	54.69	2	54.65	53.90	5	64,048	0.01%
2020/09/02	0	0.00	7	53.89	53.80	-7	64,353	-0.01%
2020/09/01	10	52.90	25	51.60	53.10	-15	64,129	-0.02%
2020/08/31	14	52.34	11	51.73	51.40	3	63,696	0.00%
2020/08/28	12	52.55	5	53.18	51.80	7	63,696	0.01%
2020/08/27	3	54.10	5	54.66	55.10	-2	63,450	0.00%
2020/08/26	17	55.02	8	54.16	53.90	9	63,286	0.01%
2020/08/25	6	54.37	10	54.31	54.00	-4	62,944	-0.01%
2020/08/24	14	57.46	7	57.47	55.20	7	62,792	0.01%
2020/08/21	2	56.55	6	56.58	57.40	-4	61,011	-0.01%
2020/08/20	17	52.99	31	52.69	52.20	-14	62,227	-0.02%
2020/08/19	14	57.06	13	56.95	56.60	1	61,656	0.00%
2020/08/18	27	54.57	14	54.76	56.20	13	61,108	0.02%
2020/08/17	8	53.58	13	53.69	53.10	-5	60,793	-0.01%
2020/08/14	18	51.76	20	52.19	53.10	-2	60,487	0.00%
2020/08/13	42	50.51	52	50.65	52.20	-10	58,936	-0.02%
2020/08/12	10	45.98	15	46.87	48.20	-5	56,215	-0.01%
2020/08/11	12	44.10	12	43.68	43.85	0	55,202	0.00%
2020/08/10	38	44.16	43	44.76	43.60	-5	55,347	-0.01%
2020/08/07	2	42.20	3	42.18	42.10	-1	54,708	0.00%
2020/08/06	7	41.71	27	41.76	41.40	-20	55,555	-0.04%
2020/08/05	30	42.49	31	41.84	42.70	-1	55,729	0.00%
2020/08/04	23	40.48	8	40.36	40.35	15	55,561	0.03%
2020/08/03	2	41.25	1	40.85	41.20	1	55,548	0.00%
2020/07/31	7	40.41	4	40.39	40.30	3	55,641	0.01%
2020/07/30	2	40.55	5	40.71	40.80	-3	56,159	-0.01%
2020/07/29	14	41.07	12	40.87	40.55	2	56,588	0.00%
2020/07/28	15	42.30	13	42.53	42.50	2	56,594	0.00%
2020/07/27	10	42.85	0	0.00	42.15	10	56,788	0.02%
2020/07/24	35	42.81	37	42.67	41.55	-2	56,984	0.00%
2020/07/23	8	43.28	14	43.44	43.75	-6	57,673	-0.01%
2020/07/22	16	42.94	13	42.78	42.30	3	58,198	0.01%
2020/07/21	25	42.12	18	42.15	41.80	7	57,408	0.01%
2020/07/20	14	40.99	13	41.12	41.90	1	57,098	0.00%
2020/07/17	43	39.37	48	39.01	38.10	-5	56,222	-0.01%
2020/07/16	38	37.83	37	37.92	38.80	1	54,977	0.00%
2020/07/15	67	36.83	66	37.55	36.55	1	54,307	0.00%
2020/07/14	13	35.90	12	35.79	35.65	1	54,106	0.00%
2020/07/13	29	36.27	24	35.88	36.50	5	54,451	0.01%
2020/07/10	6	34.18	3	32.70	33.90	3	54,216	0.01%
2020/07/09	3	34.25	0	0.00	33.65	3	54,678	0.01%
2020/07/08	0	0.00	1	33.80	34.20	-1	55,282	0.00%
2020/07/07	12	34.84	7	34.77	33.70	5	55,943	0.01%
2020/07/06	4	35.64	30.3	35.51	35.15	-26.3	56,323	-0.05%
2020/07/03	18	34.79	32	34.64	34.50	-14	56,313	-0.02%
2020/07/02	3	33.40	0	0.00	33.20	3	55,775	0.01%
2020/07/01	3	33.62	102	34.19	33.40	-99	56,138	-0.18%	大賣/
2020/06/30	7	33.80	6	33.93	33.60	1	57,055	0.00%
2020/06/29	0	0.00	10	32.40	32.10	-10	57,793	-0.02%
2020/06/23	11	31.97	1	31.60	31.65	10	60,318	0.02%
2020/06/22	104	32.10	1	33.20	32.05	103	60,822	0.17%	大買/鉅額交易
2020/06/18	10	33.24	8	33.40	33.15	2	61,646	0.00%
2020/06/17	7	33.57	10	35.00	33.20	-3	61,513	0.00%
2020/06/16	24	33.30	132	33.18	34.25	-108	61,513	-0.18%	大賣/鉅額交易
2020/06/15	57	31.52	7	31.59	31.15	50	61,691	0.08%
2020/06/12	18	32.55	6	32.71	32.45	12	63,144	0.02%
2020/06/11	1	33.60	6	33.43	33.75	-5	64,561	-0.01%
2020/06/10	63	33.14	19	33.20	33.10	44	65,914	0.07%
2020/06/09	23	34.13	36	33.93	33.90	-13	67,752	-0.02%
2020/06/08	15	35.02	0	0.00	33.95	15	68,454	0.02%
2020/06/05	30	35.08	12	35.47	35.00	18	70,044	0.03%
2020/06/04	11	35.05	12	35.70	35.00	-1	71,378	0.00%
2020/06/03	29	35.21	33	35.08	35.25	-4	72,543	-0.01%
2020/06/02	3	37.10	5	36.80	36.10	-2	73,155	0.00%
2020/06/01	1	37.30	6	37.58	37.80	-5	73,512	-0.01%
2020/05/29	7	36.84	5	37.21	37.25	2	74,101	0.00%
2020/05/28	21	37.77	5	37.38	37.00	16	74,253	0.02%
2020/05/27	11	37.65	4	38.43	36.90	7	73,667	0.01%
2020/05/26	3	33.90	14	34.36	36.45	-11	71,644	-0.02%
2020/05/25	27	32.38	16	33.00	33.15	11	70,485	0.02%
2020/05/22	50	33.96	42	33.67	33.35	8	69,924	0.01%
2020/05/21	0	0.00	2	33.20	33.65	-2	69,183	0.00%
2020/05/20	3	33.28	1	32.70	32.70	2	68,662	0.00%
2020/05/19	5	32.50	6	33.04	33.50	-1	68,360	0.00%
2020/05/18	14	32.67	1	32.60	32.30	13	67,883	0.02%
2020/05/15	3	33.08	21	33.44	34.10	-18	67,270	-0.03%
2020/05/14	27	33.09	19	33.10	32.55	8	66,571	0.01%
2020/05/13	16	34.42	13	34.23	33.60	3	66,131	0.00%
2020/05/12	6	33.29	19	33.68	34.50	-13	65,016	-0.02%
2020/05/11	12	33.90	6	34.27	33.25	6	64,952	0.01%
2020/05/08	0	0.00	1	33.15	33.20	-1	64,286	0.00%
2020/05/07	17	32.57	18	33.26	33.50	-1	64,040	0.00%
2020/05/06	16	32.89	6	32.18	32.15	10	63,725	0.02%
2020/05/05	6	33.63	4	33.24	33.00	2	63,131	0.00%
2020/05/04	14	33.40	17	32.74	34.05	-3	62,617	0.00%
2020/04/30	9	32.73	10	32.98	33.05	-1	62,094	0.00%
2020/04/29	8	32.01	4	31.78	32.10	4	61,518	0.01%
2020/04/28	24	32.24	29	32.09	31.25	-5	60,935	-0.01%
2020/04/27	25	30.30	31	30.07	31.50	-6	59,408	-0.01%
2020/04/24	10	28.40	6	28.63	28.65	4	58,034	0.01%
2020/04/23	10	28.22	17	28.29	28.50	-7	57,913	-0.01%
2020/04/22	1	28.35	8	27.79	28.35	-7	57,177	-0.01%
2020/04/21	21	27.53	5	27.66	27.05	16	56,362	0.03%
2020/04/20	6	27.77	8	27.93	27.70	-2	55,798	0.00%
2020/04/17	7	28.07	4	28.04	27.80	3	55,711	0.01%
2020/04/16	18	28.32	22	28.47	28.60	-4	54,579	-0.01%
2020/04/15	25	28.00	10	27.65	27.80	15	54,265	0.03%
2020/04/14	9	27.88	10	27.70	28.75	-1	53,103	0.00%
2020/04/13	28	26.71	33	26.59	26.80	-5	52,502	-0.01%
2020/04/10	13	26.81	3	26.62	26.40	10	52,164	0.02%
2020/04/09	13	26.60	13	26.18	25.35	0	51,436	0.00%
2020/04/08	15	27.27	26	26.99	26.50	-11	50,729	-0.02%
2020/04/07	3	28.50	5	28.95	28.35	-2	49,950	0.00%
2020/04/06	33	26.53	33.6	26.39	26.90	-0.6	50,020	0.00%
2020/04/01	20	24.47	19	24.62	25.15	1	49,877	0.00%
2020/03/31	16	24.33	18	24.29	24.25	-2	48,514	0.00%
2020/03/30	65	23.15	60	22.89	23.60	5	46,687	0.01%
2020/03/27	10	22.50	1	23.05	23.10	9	45,112	0.02%
2020/03/26	5	20.48	24	20.68	21.00	-19	43,532	-0.04%
2020/03/25	9	20.09	8	19.95	20.20	1	42,629	0.00%
2020/03/24	2	18.68	17	18.69	18.85	-15	41,664	-0.04%
2020/03/23	6	16.73	11	17.14	17.75	-5	41,110	-0.01%
2020/03/20	25	18.38	26	18.40	18.00	-1	40,715	0.00%
2020/03/19	13	17.33	13	17.25	17.20	0	39,451	0.00%
2020/03/18	30	19.72	25	19.73	19.10	5	38,401	0.01%
2020/03/17	21	20.19	24	20.63	20.05	-3	36,538	-0.01%
2020/03/16	21	21.10	9	20.87	19.80	12	34,930	0.03%
2020/03/13	19	20.65	9	19.74	21.85	10	33,077	0.03%
2020/03/12	3	21.52	12	21.28	19.90	-9	30,903	-0.03%
2020/03/11	15	21.88	30	22.00	22.10	-15	29,944	-0.05%
2020/03/10	30	20.06	23	19.89	20.50	7	27,942	0.03%
2020/03/09	53	19.98	59	19.48	18.65	-6	26,321	-0.02%
2020/03/06	18	19.86	23	19.10	20.10	-5	24,818	-0.02%
2020/03/05	37	18.05	36	18.45	18.50	1	23,647	0.00%
2020/03/04	36	17.18	47	17.57	17.75	-11	22,811	-0.05%
2020/03/03	9	16.95	7	17.04	17.05	2	21,797	0.01%
2020/03/02	0	0.00	17	14.46	15.50	-17	21,006	-0.08%
2020/02/27	10	15.18	6	15.57	14.80	4	21,197	0.02%
2020/02/21	1	15.85	5	15.96	16.10	-4	23,798	-0.02%
2020/02/20	0	0.00	5	15.75	15.85	-5	24,220	-0.02%
2020/02/19	0	0.00	6	15.80	15.70	-6	24,387	-0.02%
2020/02/14	38	15.59	25	15.67	15.75	13	24,439	0.05%
2020/02/11	0	0.00	102	14.80	14.85	-102	23,255	-0.44%	大賣/鉅額交易
2020/02/10	1	13.95	1	14.20	14.40	0	23,187	0.00%
2020/02/07	2	14.55	0	0.00	14.30	2	23,024	0.01%
2020/02/06	115	14.79	17	14.91	14.95	98	22,816	0.43%	大買/
2020/02/05	2	14.55	0	0.00	14.40	2	22,607	0.01%
2020/02/04	4	14.93	1	15.00	15.00	3	22,350	0.01%
2020/01/31	4	15.15	0	0.00	15.30	4	22,970	0.02%
2020/01/30	2	16.20	0	0.00	16.20	2	22,697	0.01%
2020/01/20	35	18.01	10	18.00	18.00	25	22,672	0.11%
2020/01/15	10	18.15	10	18.30	18.10	0	22,242	0.00%
2020/01/14	10	18.20	0	0.00	18.40	10	22,156	0.05%
2020/01/13	3	18.00	8	18.44	17.85	-5	21,854	-0.02%
2020/01/10	5	18.10	0	0.00	17.80	5	21,099	0.02%
2020/01/09	0	0.00	43	17.62	18.30	-43	20,514	-0.21%
2020/01/08	40	17.05	20	16.93	17.15	20	19,878	0.10%
2020/01/07	2	17.30	2	17.05	17.05	0	19,780	0.00%
2020/01/06	3	17.45	0	0.00	17.40	3	19,344	0.02%
2020/01/03	0	0.00	100	16.95	16.85	-100	18,782	-0.53%
2019/12/30	17	16.99	17	17.06	16.80	0	18,122	0.00%
2019/12/27	26	16.63	26	16.67	16.75	0	17,507	0.00%
2019/12/17	0	0.00	1	16.25	16.25	-1	17,121	-0.01%
2019/12/11	17	16.60	53	16.76	16.50	-36	17,921	-0.20%
2019/12/10	1	16.55	0	0.00	16.55	1	17,896	0.01%
2019/12/09	20	16.45	30	16.45	16.30	-10	18,240	-0.05%
2019/12/06	4	16.15	89	16.40	16.35	-85	18,132	-0.47%
2019/12/05	0	0.00	5	15.65	15.70	-5	17,726	-0.03%
2019/12/03	36	15.63	11	15.56	15.70	25	18,789	0.13%
2019/12/02	12	15.45	44	15.02	15.50	-32	19,620	-0.16%
2019/11/28	20	15.65	35	15.71	15.60	-15	20,209	-0.07%
2019/11/27	1	15.95	0	0.00	16.10	1	20,992	0.00%
2019/11/26	77	15.92	7	16.29	16.15	70	21,042	0.33%
2019/11/25	110	16.79	22	16.68	16.25	88	20,617	0.43%	大買/
2019/11/22	8	17.08	6	17.00	16.15	2	19,834	0.01%
2019/11/21	38	16.46	37	16.31	16.55	1	18,704	0.01%
2019/11/20	33	15.82	17	15.72	15.70	16	17,910	0.09%
2019/11/19	7	15.58	6	15.83	15.40	1	17,547	0.01%
2019/11/18	5	15.10	5	15.30	15.15	0	16,976	0.00%
2019/11/15	0	0.00	100	14.95	14.90	-100	16,709	-0.60%
2019/11/11	100	13.75	0	0.00	13.60	100	16,621	0.60%
2019/11/07	0	0.00	3	14.15	14.15	-3	16,592	-0.02%
2019/11/05	0	0.00	1	14.70	14.70	-1	16,498	-0.01%
2019/11/01	1	14.95	0	0.00	14.90	1	16,438	0.01%
2019/10/31	32	15.64	55	15.65	15.35	-23	16,321	-0.14%
2019/10/30	41	15.05	20	14.73	15.00	21	15,333	0.14%
2019/10/29	1	15.00	1	14.45	14.45	0	15,140	0.00%
2019/10/28	0	0.00	6	15.04	14.90	-6	15,233	-0.04%
2019/10/24	10	14.72	10	14.85	14.75	0	15,525	0.00%
2019/10/23	10	14.66	10	14.75	14.70	0	15,859	0.00%
2019/10/21	11	14.79	6	14.85	14.75	5	15,823	0.03%
2019/10/07	0	0.00	460	13.95	13.90	-460	16,657	-2.76%	大賣/鉅額交易
2019/09/27	160	13.80	3	13.80	13.80	157	16,560	0.95%	大買/鉅額交易
2019/09/26	2	14.20	0	0.00	14.20	2	16,446	0.01%
2019/09/24	0	0.00	10	14.55	14.55	-10	16,485	-0.06%
2019/09/19	100	14.55	1	14.50	14.50	99	16,310	0.61%
2019/09/18	0	0.00	21	14.86	14.85	-21	16,202	-0.13%
2019/09/17	2	14.95	0	0.00	15.00	2	16,088	0.01%
2019/09/16	10	15.19	14	15.09	15.10	-4	15,838	-0.03%
2019/09/12	1	14.90	10	15.05	15.05	-9	15,112	-0.06%
2019/09/11	12	15.20	16	15.00	15.20	-4	14,883	-0.03%
2019/09/10	1	14.50	10	14.50	14.55	-9	14,308	-0.06%
2019/09/09	0	0.00	4	14.55	14.55	-4	14,145	-0.03%
2019/09/06	201	14.40	35	14.46	14.55	166	13,956	1.19%	大買/鉅額交易
2019/09/05	30	14.75	353	14.85	14.75	-323	13,659	-2.36%	大賣/鉅額交易
2019/09/04	2	15.00	565	14.91	15.10	-563	13,004	-4.33%	大賣/鉅額交易
2019/09/03	15	14.46	0	0.00	14.45	15	12,321	0.12%
2019/09/02	11	14.48	304	14.63	14.80	-293	11,884	-2.47%	大賣/鉅額交易
2019/08/30	11	14.21	55	14.34	14.45	-44	11,134	-0.40%
2019/08/29	3	13.25	10	13.40	13.45	-7	10,088	-0.07%
2019/08/28	5	13.10	0	0.00	12.90	5	9,654	0.05%
2019/08/27	10	13.10	0	0.00	12.85	10	9,632	0.10%
2019/08/21	6	13.02	0	0.00	13.15	6	9,142	0.07%
2019/08/16	0	0.00	3	12.75	12.80	-3	8,950	-0.03%
2019/08/15	0	0.00	5	12.05	12.90	-5	8,846	-0.06%
2019/08/14	5	12.55	0	0.00	12.35	5	8,724	0.06%
2019/08/08	0	0.00	2	12.70	12.70	-2	8,897	-0.02%
2019/08/06	1	11.40	3	11.70	12.30	-2	8,854	-0.02%
2019/08/05	40	12.30	0	0.00	11.95	40	8,779	0.46%
2019/08/02	102	12.40	0	0.00	12.25	102	8,777	1.16%	大買/鉅額交易
2019/08/01	50	13.00	0	0.00	13.05	50	8,634	0.58%
2019/07/31	50	13.15	0	0.00	13.45	50	8,513	0.59%
2019/07/30	0	0.00	281	13.89	13.40	-281	8,395	-3.35%	大賣/鉅額交易
2019/07/29	495	14.13	205	13.93	13.85	290	8,132	3.57%	大買/大賣/鉅額交易
2019/07/26	0	0.00	479	13.38	13.50	-479	7,639	-6.27%	大賣/鉅額交易
2019/07/25	479	13.66	12	13.57	13.40	467	7,599	6.15%	大買/鉅額交易
2019/07/24	10	13.00	3	12.95	12.95	7	7,238	0.10%
2019/07/23	2	13.50	0	0.00	13.25	2	7,257	0.03%
2019/07/22	2	13.15	0	0.00	13.60	2	7,202	0.03%
2019/07/18	0	0.00	24	13.05	13.05	-24	7,084	-0.34%
2019/07/17	0	0.00	21	12.96	13.30	-21	7,012	-0.30%
2019/07/16	19	12.81	0	0.00	12.90	19	6,618	0.29%
2019/07/15	48	12.53	20	12.65	12.65	28	6,514	0.43%
2019/07/11	0	0.00	5	12.10	12.20	-5	6,337	-0.08%
2019/07/10	0	0.00	5	12.00	12.05	-5	6,394	-0.08%
2019/07/08	0	0.00	3	11.90	11.90	-3	6,669	-0.04%
2019/07/05	0	0.00	6	12.04	12.05	-6	6,889	-0.09%
2019/07/03	25	11.85	5	12.00	11.80	20	7,866	0.25%
2019/07/02	1	11.90	0	0.00	12.05	1	8,493	0.01%
2019/07/01	0	0.00	1	12.00	11.95	-1	8,852	-0.01%
2019/06/28	1	11.75	154	11.79	11.65	-153	8,811	-1.74%	大賣/鉅額交易
2019/06/27	157	11.85	1	11.65	11.75	156	8,918	1.75%	大買/鉅額交易
2019/06/26	106	11.56	0	0.00	11.50	106	8,869	1.20%	大買/鉅額交易
2019/06/25	350	11.95	0	0.00	11.80	350	8,900	3.93%	大買/鉅額交易
2019/06/24	100	11.78	0	0.00	12.00	100	8,807	1.14%
2019/06/21	165	11.91	0	0.00	11.85	165	8,900	1.85%	大買/鉅額交易
2019/06/20	135	11.94	266	11.97	11.95	-131	8,946	-1.46%	大買/大賣/鉅額交易
2019/06/19	268	11.98	2	12.15	11.85	266	9,136	2.91%	大買/鉅額交易
2019/06/18	100	11.43	0	0.00	11.40	100	9,141	1.09%
2019/06/14	0	0.00	58	11.75	11.65	-58	9,679	-0.60%
2019/06/13	58	11.83	0	0.00	11.75	58	9,785	0.59%
2019/06/12	0	0.00	181	11.79	11.65	-181	9,772	-1.85%	大賣/鉅額交易
2019/06/11	361	11.53	185	11.87	11.90	176	9,632	1.83%	大買/大賣/鉅額交易
2019/06/10	7	10.85	2	10.85	10.85	5	9,393	0.05%
2019/06/06	0	0.00	5	10.80	10.75	-5	9,403	-0.05%
2019/06/03	0	0.00	2	10.95	10.90	-2	9,638	-0.02%
2019/05/31	2	11.13	0	0.00	11.10	2	9,664	0.02%
2019/05/30	5	11.15	0	0.00	11.10	5	9,733	0.05%
2019/05/23	0	0.00	10	10.90	10.80	-10	10,078	-0.10%
2019/05/21	11	11.02	1	10.85	11.10	10	10,370	0.10%
2019/05/20	11	11.19	1	11.15	11.10	10	10,623	0.09%
2019/05/16	0	0.00	64	12.04	11.75	-64	10,831	-0.59%
2019/05/15	52	11.98	1	11.60	12.15	51	11,275	0.45%
2019/05/14	11	11.45	0	0.00	11.50	11	11,395	0.10%
2019/05/13	0	0.00	5	11.53	11.40	-5	11,535	-0.04%
2019/05/09	2	12.15	3	12.18	12.10	-1	11,449	-0.01%
2019/05/08	0	0.00	1	12.50	12.70	-1	11,407	-0.01%
2019/05/07	1	12.60	10	12.65	12.55	-9	11,432	-0.08%
2019/05/06	3	12.55	0	0.00	12.40	3	11,457	0.03%
2019/05/03	10	13.00	1	12.90	12.95	9	11,463	0.08%
2019/05/02	4	12.63	9	12.72	12.95	-5	11,512	-0.04%
2019/04/30	2	12.33	1	12.50	12.50	1	11,828	0.01%
2019/04/29	7	12.59	1	12.50	12.50	6	11,953	0.05%
2019/04/25	3	13.40	1	13.35	13.40	2	11,981	0.02%
2019/04/19	2	13.63	2	13.65	13.65	0	12,811	0.00%
2019/04/17	8	14.27	6	13.95	13.95	2	13,250	0.02%
2019/04/16	9	14.17	0	0.00	14.20	9	13,785	0.07%
2019/04/15	23	14.05	1	14.10	14.00	22	14,559	0.15%
2019/04/12	6	13.94	0	0.00	13.90	6	14,618	0.04%
2019/04/11	2	14.20	0	0.00	14.15	2	14,573	0.01%
2019/04/09	16	15.23	5	15.10	14.80	11	14,352	0.08%
2019/04/08	10	15.05	19	14.97	15.30	-9	13,921	-0.06%
2019/04/03	1	14.00	3	13.85	13.95	-2	13,527	-0.01%
2019/04/02	0	0.00	2	13.30	13.30	-2	13,461	-0.01%
2019/04/01	5	13.35	7	13.41	13.40	-2	13,529	-0.01%
2019/03/29	0	0.00	2	13.15	13.25	-2	13,551	-0.01%
2019/03/28	2	13.35	11	13.12	13.05	-9	13,781	-0.07%
2019/03/27	2	13.50	0	0.00	13.50	2	13,798	0.01%
2019/03/26	2	13.80	0	0.00	13.55	2	13,781	0.01%
2019/03/25	5	13.70	2	13.75	13.75	3	13,752	0.02%
2019/03/22	2	14.30	0	0.00	14.10	2	13,772	0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/20	37	14.38	42	14.40	14.30	-5	13,962	-0.04%
2019/03/19	0	0.00	3	13.80	13.80	-3	13,686	-0.02%
2019/03/15	0	0.00	5	13.75	13.75	-5	15,426	-0.03%
2019/03/14	6	13.53	0	0.00	13.45	6	15,854	0.04%
2019/03/12	1	13.50	2	13.55	13.50	-1	16,897	-0.01%
2019/03/07	1	13.70	10	13.90	13.70	-9	17,504	-0.05%
2019/03/05	2	14.20	1	14.05	14.00	1	17,887	0.01%
2019/03/04	1	13.90	1	14.15	14.20	0	17,941	0.00%
2019/02/27	1	14.05	0	0.00	13.80	1	17,987	0.01%
2019/02/26	0	0.00	1	14.20	14.00	-1	18,108	-0.01%
2019/02/25	2	14.20	0	0.00	14.10	2	18,196	0.01%
2019/02/21	5	13.90	2	14.30	14.00	3	18,374	0.02%
2019/02/20	13	14.20	11	14.59	14.20	2	18,544	0.01%
2019/02/19	28	14.59	31	14.56	14.40	-3	18,906	-0.02%
2019/02/15	22	14.16	20	14.44	14.10	2	19,524	0.01%
2019/02/14	14	14.25	6	14.15	14.10	8	19,259	0.04%
2019/02/13	2	13.70	0	0.00	13.65	2	18,769	0.01%
2019/02/12	10	13.60	10	13.65	13.90	0	18,572	0.00%
2019/02/11	0	0.00	20	13.35	13.40	-20	18,485	-0.11%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	6	13.28	0	0.00	13.15	6	18,707	0.03%
2019/01/22	20	13.25	0	0.00	13.10	20	19,032	0.11%
2019/01/21	4	14.25	4	14.15	13.90	0	18,660	0.00%
2019/01/17	0	0.00	41	14.12	13.75	-41	18,514	-0.22%
2019/01/16	32	13.71	51	13.85	13.90	-19	18,396	-0.10%
2019/01/15	77	13.93	26	14.00	13.65	51	18,118	0.28%
2019/01/11	8	13.51	8	13.43	13.35	0	17,517	0.00%
2019/01/09	22	14.06	7	14.00	14.00	15	17,156	0.09%
2019/01/08	47	14.38	38	14.48	14.55	9	16,910	0.05%
2019/01/07	40	14.13	42	14.18	14.40	-2	16,250	-0.01%
2019/01/04	10	13.25	10	13.30	13.10	0	15,488	0.00%
2019/01/03	0	0.00	80	13.40	13.45	-80	15,492	-0.52%
2018/12/28	0	0.00	5	13.20	13.10	-5	15,350	-0.03%
2018/12/27	90	13.32	66	13.59	13.05	24	15,497	0.15%
2018/12/26	1	13.60	5.1	13.37	13.25	-4.1	15,310	-0.03%
2018/12/25	32	13.47	30	13.50	13.50	2	15,415	0.01%
2018/12/24	10	13.20	10	13.25	13.15	0	15,171	0.00%
2018/12/21	39	12.88	39	12.73	13.20	0	14,973	0.00%
2018/12/17	2	12.50	2	12.40	12.30	0	15,113	0.00%
2018/12/13	0	0.00	1	12.55	12.25	-1	15,407	-0.01%
2018/12/12	3	13.00	0	0.00	12.90	3	15,294	0.02%
2018/12/11	0	0.00	10	12.95	12.90	-10	15,285	-0.07%
2018/12/10	108	13.76	100	13.74	13.60	8	15,357	0.05%	大買/
2018/12/07	16	13.30	26	13.47	13.75	-10	14,342	-0.07%
2018/12/06	71	13.36	74	14.15	12.50	-3	14,332	-0.02%
2018/12/04	10	13.15	10	13.15	13.20	0	14,467	0.00%
2018/12/03	70	13.00	60	13.03	12.85	10	14,798	0.07%
2018/11/28	10	12.80	0	0.00	12.80	10	16,412	0.06%
2018/11/26	0	0.00	1	12.80	12.55	-1	16,484	-0.01%
2018/11/23	1	12.35	0	0.00	12.40	1	16,524	0.01%
2018/11/22	8	12.75	9	12.40	12.30	-1	16,605	-0.01%
2018/11/21	1	12.75	3	12.93	13.10	-2	16,482	-0.01%
2018/11/20	11	12.95	8	12.75	12.95	3	16,511	0.02%
2018/11/19	0	0.00	1	13.20	13.15	-1	16,536	-0.01%
2018/11/16	85	13.03	84	13.12	13.00	1	16,487	0.01%
2018/11/15	35	12.22	35	12.48	12.50	0	16,133	0.00%
2018/11/14	0	0.00	1	11.20	11.85	-1	16,585	-0.01%
2018/11/05	24	10.29	10	10.40	10.40	14	20,954	0.07%
2018/11/02	7	10.49	0	0.00	10.30	7	20,935	0.03%
2018/11/01	3	10.40	4	10.63	10.65	-1	20,773	0.00%
2018/10/31	21	10.15	20	10.08	10.20	1	20,560	0.00%
2018/10/25	0	0.00	1	9.68	9.43	-1	20,159	0.00%
2018/10/24	0	0.00	2	9.95	10.05	-2	20,069	-0.01%
2018/10/11	0	0.00	15	9.80	9.77	-15	19,307	-0.08%
2018/10/05	2	10.90	2	10.85	11.05	0	18,940	0.00%
2018/10/04	3	11.75	2	11.85	11.50	1	18,673	0.01%
2018/09/28	2	12.30	2	12.45	12.30	0	18,148	0.00%
2018/09/27	0	0.00	2	12.60	12.30	-2	18,060	-0.01%
2018/09/26	2	12.40	0	0.00	12.30	2	17,822	0.01%
2018/09/20	5	13.05	1	13.00	12.25	4	17,320	0.02%
2018/09/19	10	13.50	0	0.00	13.05	10	16,795	0.06%
2018/09/18	0	0.00	1	13.55	13.30	-1	16,584	-0.01%
2018/09/17	1	13.45	4	13.50	13.50	-3	16,401	-0.02%
2018/09/14	6	13.82	4	13.89	14.00	2	16,153	0.01%
2018/09/12	30	13.35	18	13.77	13.20	12	15,263	0.08%
2018/09/11	12	13.19	1	13.95	13.90	11	14,759	0.07%
2018/09/10	3	13.35	0	0.00	13.05	3	14,108	0.02%
2018/09/07	29	14.81	24	14.79	14.45	5	13,489	0.04%
2018/09/06	30	15.13	31	14.98	14.70	-1	12,912	-0.01%
2018/09/05	38	15.92	10	15.43	15.10	28	12,083	0.23%
2018/09/04	0	0.00	4	15.55	16.05	-4	10,813	-0.04%
2018/09/03	3	16.27	0	0.00	15.65	3	10,756	0.03%
2018/08/31	1	16.65	2	16.58	16.70	-1	10,728	-0.01%
2018/08/30	5	16.20	1	16.10	16.00	4	10,548	0.04%
2018/08/29	1	16.15	0	0.00	16.10	1	10,415	0.01%
2018/08/24	1	15.50	1	15.05	15.05	0	10,035	0.00%
2018/08/21	6	14.62	6	14.69	15.30	0	9,321	0.00%
2018/08/20	9	14.29	39	14.07	14.20	-30	7,900	-0.38%
2018/08/17	35	14.05	4	13.74	14.30	31	6,493	0.48%
2018/08/16	2	12.58	25	12.64	13.00	-23	5,438	-0.42%
2018/08/15	15	11.97	15	11.98	12.20	0	4,606	0.00%
2018/08/14	1	11.25	10	10.85	11.25	-9	3,657	-0.25%
2018/08/03	0	0.00	20	9.86	9.88	-20	2,805	-0.71%
2018/08/02	0	0.00	10	9.81	9.82	-10	2,798	-0.36%
2018/07/27	0	0.00	20	9.80	9.84	-20	2,843	-0.70%
2018/07/18	0	0.00	10	9.45	9.50	-10	2,835	-0.35%
2018/07/12	0	0.00	2	9.55	9.44	-2	2,863	-0.07%
2018/07/11	22	9.76	0	0.00	9.54	22	2,865	0.77%
2018/06/29	5	9.81	0	0.00	9.88	5	2,711	0.18%
2018/06/21	5	10.10	0	0.00	10.05	5	2,644	0.19%
2018/06/19	0	0.00	5	10.30	10.20	-5	2,617	-0.19%
2018/06/15	5	10.45	0	0.00	10.40	5	2,595	0.19%
2018/06/13	0	0.00	10	10.60	10.25	-10	2,509	-0.40%
2018/06/08	50	10.13	20	10.15	10.10	30	2,261	1.33%
2018/06/07	0	0.00	5	9.97	9.91	-5	2,190	-0.23%
2018/06/06	2	9.90	42	9.90	9.90	-40	2,158	-1.85%
2018/06/05	5	9.85	0	0.00	9.71	5	2,141	0.23%
2018/05/30	0	0.00	70	9.26	9.24	-70	1,894	-3.70%
2018/05/29	0	0.00	20	9.35	9.35	-20	1,893	-1.06%
2018/05/28	40	9.21	0	0.00	9.23	40	1,853	2.16%
2018/05/14	0	0.00	10	9.50	9.36	-10	2,029	-0.49%
2018/05/11	50	9.65	0	0.00	9.50	50	2,035	2.46%
2018/03/30	21	9.93	20	9.81	9.80	1	2,785	0.04%
2018/03/20	0	0.00	2	9.71	9.69	-2	3,671	-0.05%
2018/03/15	0	0.00	5	10.00	10.00	-5	3,989	-0.13%
2018/03/13	7	9.93	0	0.00	9.85	7	3,952	0.18%
2018/03/12	2	9.64	0	0.00	9.60	2	3,905	0.05%
2018/02/26	2	9.56	0	0.00	9.50	2	4,776	0.04%
2018/02/06	0	0.00	21	9.04	9.05	-21	5,226	-0.40%
2018/01/30	0	0.00	15	10.36	10.40	-15	5,591	-0.27%
2018/01/29	0	0.00	20	10.25	10.20	-20	5,741	-0.35%
2018/01/22	5	10.20	0	0.00	10.20	5	6,673	0.07%
2018/01/18	0	0.00	3	10.50	10.35	-3	6,762	-0.04%
2018/01/17	0	0.00	2	10.50	10.45	-2	6,815	-0.03%
2018/01/16	15	10.65	0	0.00	10.55	15	6,963	0.22%
2018/01/11	2	10.55	2	10.45	10.45	0	6,785	0.00%
2018/01/10	2	10.50	0	0.00	10.45	2	6,692	0.03%
2018/01/09	2	10.70	0	0.00	10.75	2	6,613	0.03%
2018/01/08	1	10.90	0	0.00	10.90	1	6,553	0.02%
2018/01/04	0	0.00	1	10.65	10.65	-1	6,308	-0.02%
2018/01/03	1	10.75	0	0.00	10.60	1	6,260	0.02%
2018/01/02	10	10.60	0	0.00	10.75	10	6,219	0.16%