金像電 (2368)-兆豐-北高雄券商分點個股進出

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
191.0
漲跌
▲2.5
漲幅
+1.33%
成交量
13,330張
產業
上市電子零組件類股
1511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金像電 (2368)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	112	192.72	13.1	194.74	191.00	98.9	4,738	2.09%	大買/
2024/11/21	9.6	186.12	13.5	186.99	188.50	-3.9	4,565	-0.08%
2024/11/20	1	176.00	1	175.50	175.50	0	4,447	0.00%
2024/11/18	5	177.80	5	177.70	176.50	0	4,554	0.00%
2024/11/15	6	181.83	3.1	183.49	182.00	2.9	4,671	0.06%
2024/11/14	2.1	177.05	4	179.38	180.00	-2	4,698	-0.04%
2024/11/13	3	176.00	3	176.47	177.50	0	4,636	0.00%
2024/11/12	6.5	173.98	3	172.83	172.50	3.5	4,625	0.07%
2024/11/11	3	179.67	9	179.61	180.00	-6	4,589	-0.13%
2024/11/08	7.8	182.93	6	181.92	181.50	1.8	4,610	0.04%
2024/11/06	3.1	189.51	1	192.50	188.50	2.1	4,813	0.04%
2024/11/05	1	188.50	1	191.00	190.00	0	4,905	0.00%
2024/11/04	2	188.75	2	189.75	189.00	0	5,052	0.00%
2024/11/01	3	185.50	1	185.00	188.00	2	5,123	0.04%
2024/10/30	4.1	189.63	1	188.50	188.50	3.1	5,273	0.06%
2024/10/29	1	192.50	1	194.00	194.00	0	5,459	0.00%
2024/10/28	3	195.67	1	196.50	195.00	2	5,572	0.04%
2024/10/25	2	196.75	3	198.17	198.00	-1	5,616	-0.02%
2024/10/24	3.1	198.31	4.5	198.28	198.00	-1.4	5,654	-0.02%
2024/10/23	4.2	200.48	3	200.50	200.50	1.2	5,705	0.02%
2024/10/22	2	202.00	4.2	201.52	203.00	-2.2	5,762	-0.04%
2024/10/21	0	0.00	4	198.00	198.00	-4	5,748	-0.07%
2024/10/18	2	190.50	3	190.50	191.50	-1	5,741	-0.02%
2024/10/17	3	190.83	4.8	191.53	193.00	-1.8	5,795	-0.03%
2024/10/16	2.1	186.27	8	188.31	189.50	-6	5,821	-0.10%
2024/10/15	4.4	189.09	2	188.25	188.50	2.4	5,966	0.04%
2024/10/14	1	185.50	1	190.50	190.50	0	6,058	0.00%
2024/10/11	3	186.67	2	187.00	187.00	1	6,114	0.02%
2024/10/09	14.3	189.36	2	185.25	185.00	12.3	6,170	0.20%
2024/10/08	2.2	189.02	2	190.00	190.00	0.2	6,157	0.00%
2024/10/07	1	192.50	2	193.50	193.50	-1	6,310	-0.02%
2024/10/04	6.1	189.90	0	0.00	187.50	6.1	6,443	0.09%
2024/09/30	4	197.75	2	198.50	198.00	2	6,740	0.03%
2024/09/27	6	205.42	1	207.00	204.00	5	6,913	0.07%
2024/09/26	1	202.50	1	206.00	203.00	0	7,185	0.00%
2024/09/25	3	205.50	12	205.13	207.00	-9	7,328	-0.12%
2024/09/23	11.1	202.11	0	0.00	202.00	11.1	7,589	0.15%
2024/09/20	2	206.25	2	205.00	203.50	0	7,634	0.00%
2024/09/19	0	0.00	0	204.00	205.00	0	7,683	0.00%
2024/09/18	1	200.49	0	0.00	199.00	1	7,939	0.01%
2024/09/16	0	0.00	1	205.49	205.50	-1	8,071	-0.01%
2024/09/13	1	202.00	0	0.00	202.50	1	8,150	0.01%
2024/09/12	2	204.50	2	203.50	205.00	0	8,175	0.00%
2024/09/10	2	201.48	0	0.00	196.50	2	8,239	0.02%
2024/09/09	2	204.00	1	203.41	203.50	1	8,226	0.01%
2024/09/06	2	206.50	2	207.50	204.50	0	8,334	0.00%
2024/09/05	7	208.14	2	206.00	206.00	5	8,364	0.06%
2024/09/04	1	206.76	1	216.50	210.50	0	8,305	0.00%
2024/09/03	9	219.72	11	217.95	220.00	-2	8,197	-0.02%
2024/09/02	1	211.50	1	212.50	209.00	0	7,993	0.00%
2024/08/29	1	209.50	0	0.00	213.50	1	8,044	0.01%
2024/08/28	2	209.25	3	209.17	209.00	-1	8,055	-0.01%
2024/08/27	2	209.25	0	0.00	211.00	2	8,088	0.02%
2024/08/26	6	213.92	1	217.50	210.00	5	8,142	0.06%
2024/08/23	0	211.50	2	214.98	216.00	-2	8,162	-0.02%
2024/08/22	1	212.00	2	212.50	211.50	-1	8,229	-0.01%
2024/08/21	1	213.97	3	212.33	213.50	-2	8,278	-0.02%
2024/08/20	7	217.71	2	214.50	213.50	5	8,350	0.06%
2024/08/19	1	219.50	2	221.00	221.00	-1	8,351	-0.01%
2024/08/16	1	216.00	3	215.83	217.00	-2	8,237	-0.02%
2024/08/15	2	206.00	5.1	206.74	206.50	-3.1	8,124	-0.04%
2024/08/14	1.1	204.50	0	0.00	206.50	1.1	8,158	0.01%
2024/08/13	1	207.00	0	210.40	207.50	1	8,194	0.01%
2024/08/12	1	209.50	2	209.25	207.00	-1	8,464	-0.01%
2024/08/09	15	217.36	14	208.58	208.00	1	8,525	0.01%
2024/08/08	6	208.92	1	209.50	209.00	5	8,392	0.06%
2024/08/07	2	207.00	5	204.70	207.00	-3	8,229	-0.04%
2024/08/06	1	178.50	1.5	178.17	188.50	-0.5	8,282	-0.01%
2024/08/05	2	190.00	1	191.00	187.00	1	8,269	0.01%
2024/08/02	8	212.94	1	218.00	207.50	7	8,254	0.08%
2024/08/01	4.5	227.06	6	228.92	228.00	-1.5	8,092	-0.02%
2024/07/31	1	219.50	3	220.00	219.50	-2	7,955	-0.03%
2024/07/30	0	0.00	2	212.25	215.00	-2	7,890	-0.03%
2024/07/29	1	205.00	0	0.00	204.00	1	7,855	0.01%
2024/07/23	2	208.50	92	212.00	212.00	-90	7,878	-1.14%
2024/07/22	3	198.01	47	201.04	200.00	-44	7,871	-0.56%
2024/07/19	2	211.25	1	208.50	205.50	1	7,916	0.01%
2024/07/18	2.2	214.36	2	215.50	215.00	0.2	7,951	0.00%
2024/07/17	3	224.50	1	224.50	224.00	2	8,014	0.02%
2024/07/16	8	227.75	8	224.63	223.50	0	8,171	0.00%
2024/07/15	1	224.00	14.4	222.79	223.50	-13.4	8,113	-0.17%
2024/07/12	148	220.35	2	219.50	215.00	146	8,065	1.81%	大買/鉅額交易
2024/07/11	3	222.00	3	221.00	220.00	0	8,071	0.00%
2024/07/10	3	222.00	3	221.33	220.00	0	8,158	0.00%
2024/07/09	7	223.14	11	220.64	224.00	-4	8,299	-0.05%
2024/07/08	4.1	228.02	6	228.50	227.50	-1.9	8,155	-0.02%
2024/07/05	5	229.87	10.5	228.09	229.00	-5.5	8,056	-0.07%
2024/07/04	6.1	216.02	8	217.13	217.00	-1.9	7,806	-0.02%
2024/07/03	9	215.33	4	216.25	215.00	5	7,776	0.06%
2024/07/02	2	215.75	12	212.88	213.50	-10	7,685	-0.13%
2024/07/01	5	205.60	2.1	207.48	203.50	2.9	7,463	0.04%
2024/06/28	5	201.90	7.2	202.89	207.00	-2.2	7,435	-0.03%
2024/06/27	5.1	194.70	0	0.00	193.00	5.1	7,250	0.07%
2024/06/26	4	200.63	2	202.00	201.00	2	7,241	0.03%
2024/06/25	3	200.00	4.1	199.07	200.00	-1.1	7,281	-0.02%
2024/06/24	5	203.50	9	206.61	204.50	-4	7,392	-0.05%
2024/06/21	9.1	197.47	8.5	197.76	200.00	0.6	7,194	0.01%
2024/06/20	2	194.25	6	192.58	195.50	-4	7,139	-0.06%
2024/06/19	2	190.50	2	190.50	189.50	0	7,264	0.00%
2024/06/18	2.1	190.23	1	190.00	191.00	1.1	7,290	0.01%
2024/06/17	5.5	190.58	0	0.00	189.00	5.5	7,295	0.08%
2024/06/14	0	190.50	0	0.00	192.00	0	7,379	0.00%
2024/06/13	8.6	190.14	0	0.00	188.50	8.6	7,406	0.12%
2024/06/12	0	0.00	0.3	193.00	194.50	-0.3	7,460	0.00%
2024/06/11	3.4	188.94	1	189.00	187.50	2.4	7,543	0.03%
2024/06/07	1	192.50	2	191.75	192.00	-1	7,698	-0.01%
2024/06/06	5	197.40	0	0.00	196.50	5	7,786	0.06%
2024/06/05	0.2	196.33	0	0.00	195.50	0.2	7,834	0.00%
2024/06/04	1.1	198.10	0	0.00	198.00	1.1	7,920	0.01%
2024/06/03	0.1	202.79	6	203.17	202.00	-5.9	8,167	-0.07%
2024/05/31	4.4	201.91	1	202.00	199.00	3.4	8,248	0.04%
2024/05/30	5	201.92	4	202.75	204.00	1	8,261	0.01%
2024/05/29	6.1	201.19	7	201.71	201.00	-0.9	8,288	-0.01%
2024/05/28	5	203.10	9	204.06	202.50	-4	8,311	-0.05%
2024/05/27	5	203.80	3	204.50	203.50	2	8,295	0.02%
2024/05/24	10	201.00	11	201.73	203.00	-1	8,341	-0.01%
2024/05/23	7.1	202.20	6	202.25	201.50	1.1	8,308	0.01%
2024/05/22	6	203.41	5	204.60	205.50	1	8,438	0.01%
2024/05/21	5	204.50	4	204.90	203.50	1	8,606	0.01%
2024/05/20	3.1	205.35	3	206.33	206.50	0.1	8,663	0.00%
2024/05/17	5.2	206.26	2	203.00	206.50	3.2	8,772	0.04%
2024/05/16	7.4	208.30	4	210.38	203.50	3.4	8,896	0.04%
2024/05/15	1	196.50	1	193.50	195.50	0	8,860	0.00%
2024/05/14	1	191.00	0	0.00	190.50	1	8,965	0.01%
2024/05/13	2	187.00	0	0.00	187.50	2	9,156	0.02%
2024/05/10	8	192.88	7	191.79	193.00	1	9,324	0.01%
2024/05/09	0	196.00	1	198.50	198.50	-1	9,180	-0.01%
2024/05/08	8	193.88	0	0.00	196.50	8	9,192	0.09%
2024/05/06	0	0.00	1	192.00	190.50	-1	9,494	-0.01%
2024/05/03	1	192.50	0	0.00	192.00	1	9,481	0.01%
2024/05/02	1	196.00	1	195.50	196.50	0	9,571	0.00%
2024/04/30	1	199.00	1	201.00	197.00	0	9,607	0.00%
2024/04/29	0	196.50	2	197.75	198.00	-2	9,648	-0.02%
2024/04/26	3	193.50	7	193.71	192.50	-4	9,791	-0.04%
2024/04/25	2.1	188.96	1	189.00	187.00	1.1	9,799	0.01%
2024/04/24	1	195.50	1	196.50	196.50	0	9,812	0.00%
2024/04/23	8	186.00	8	182.88	188.00	0	9,758	0.00%
2024/04/22	3	183.02	1	190.00	182.00	2	9,666	0.02%
2024/04/19	4.3	196.33	1	197.50	196.00	3.3	9,531	0.03%
2024/04/18	6	201.86	6	205.58	205.00	0	9,488	0.00%
2024/04/17	4.2	202.73	3	201.50	201.50	1.2	9,472	0.01%
2024/04/16	1	202.50	1	203.00	201.50	0	9,455	0.00%
2024/04/15	6	212.75	2	212.75	212.50	4	9,443	0.04%
2024/04/12	1	230.00	1	228.50	229.50	0	9,313	0.00%
2024/04/11	1	229.50	0	0.00	229.50	1	9,337	0.01%
2024/04/10	2	237.00	2	234.25	230.50	0	9,333	0.00%
2024/04/09	1	240.50	0	0.00	237.00	1	9,352	0.01%
2024/04/08	1	242.53	4	245.63	242.50	-3	9,345	-0.03%
2024/04/03	1	240.50	0	240.00	241.00	1	9,259	0.01%
2024/04/02	6	238.92	2	238.00	234.00	4	9,240	0.04%
2024/04/01	1	245.00	1	247.00	245.00	0	9,145	0.00%
2024/03/29	1	246.62	4	248.88	245.50	-3	9,152	-0.03%
2024/03/28	1.3	245.46	3	244.17	244.50	-1.7	9,107	-0.02%
2024/03/27	6	250.67	5	253.80	251.00	1	9,052	0.01%
2024/03/26	0	0.00	7	242.86	242.00	-7	8,927	-0.08%
2024/03/25	0	251.00	13	251.15	247.50	-13	8,912	-0.15%
2024/03/22	7.1	245.44	9	244.44	247.50	-1.9	8,866	-0.02%
2024/03/21	8	235.50	8.1	232.06	233.50	-0.1	8,668	0.00%
2024/03/19	8.1	232.36	1	232.00	229.50	7.1	8,751	0.08%
2024/03/18	4	235.99	1	236.51	238.00	3	8,684	0.03%
2024/03/15	9.1	230.63	9.1	233.12	232.50	0	8,689	0.00%
2024/03/14	1	222.06	1	220.50	220.50	0	8,659	0.00%
2024/03/13	5.1	230.76	3.1	232.58	229.00	2	8,739	0.02%
2024/03/12	12	242.84	1	244.94	242.50	11	8,651	0.13%
2024/03/11	9.1	251.43	2	251.75	248.00	7.1	8,593	0.08%
2024/03/08	3.1	250.33	2	248.75	249.50	1.1	8,641	0.01%
2024/03/07	9	260.39	4	261.63	252.50	5	8,595	0.06%
2024/03/06	0	0.00	1.1	267.83	274.50	-1.1	8,335	-0.01%
2024/03/05	1	260.00	1	265.50	265.50	0	8,341	0.00%
2024/03/04	0.1	264.19	0	0.00	259.00	0.1	8,359	0.00%
2024/03/01	1	265.00	1	265.50	261.50	0	8,322	0.00%
2024/02/29	0.2	253.94	5	255.30	257.00	-4.8	8,274	-0.06%
2024/02/27	2	249.25	0	0.00	252.50	2	8,255	0.02%
2024/02/26	2	260.25	1	262.00	261.50	1	8,170	0.01%
2024/02/23	5	264.60	15	262.77	262.00	-10	8,128	-0.12%
2024/02/22	5	259.30	4	259.00	255.50	1	8,003	0.01%
2024/02/21	6	259.08	0	258.00	259.50	6	7,836	0.08%
2024/02/20	4	261.62	6.3	259.07	261.50	-2.3	7,793	-0.03%
2024/02/19	4.1	271.68	5	274.50	265.00	-0.9	7,781	-0.01%
2024/02/16	3	269.03	6	272.33	275.00	-3	7,674	-0.04%
2024/02/15	0	0.00	1	273.00	273.00	-1	7,656	-0.01%
2024/02/05	5	248.40	9.2	247.00	248.50	-4.2	7,528	-0.06%
2024/02/02	0.1	240.00	0.2	240.00	241.00	-0.1	7,755	0.00%
2024/02/01	1	231.50	0	0.00	231.50	1	7,649	0.01%
2024/01/31	9	233.44	7	233.21	229.00	2	7,741	0.03%
2024/01/30	5.2	233.52	2	237.50	234.00	3.2	7,738	0.04%
2024/01/29	0	0.00	4	222.75	224.50	-4	7,520	-0.05%
2024/01/26	1	218.50	1.2	219.51	216.50	-0.2	7,612	0.00%
2024/01/25	0	0.00	5.1	223.80	222.50	-5.1	7,651	-0.07%
2024/01/23	3	222.50	3.1	221.61	221.50	-0.1	7,645	0.00%
2024/01/22	3.1	219.44	9	217.56	222.00	-5.9	7,580	-0.08%
2024/01/19	3	204.33	1	204.50	204.00	2	7,423	0.03%
2024/01/18	5	202.90	2.9	202.23	200.50	2.2	7,433	0.03%
2024/01/17	0.1	215.50	1	216.00	210.50	-0.9	7,369	-0.01%
2024/01/16	5.3	215.86	0	0.00	214.50	5.3	7,386	0.07%
2024/01/15	2.3	214.46	8	214.94	216.00	-5.7	7,379	-0.08%
2024/01/12	9.4	207.87	2	208.25	208.00	7.4	7,425	0.10%
2024/01/11	4.1	201.20	15.1	204.17	206.00	-11	7,457	-0.15%
2024/01/10	2	198.00	2	201.00	200.00	0	7,509	0.00%
2024/01/09	13	200.04	4	198.13	195.50	9	7,541	0.12%
2024/01/08	24.1	206.78	23	203.98	204.50	1.1	7,519	0.01%
2024/01/05	5	210.30	1.1	211.15	205.50	3.9	7,562	0.05%
2024/01/04	2	218.50	1	216.00	213.00	1	7,600	0.01%
2024/01/03	4	216.75	5	218.00	218.50	-1	7,637	-0.01%
2024/01/02	2.1	218.95	4	219.25	218.00	-1.9	7,643	-0.02%
2023/12/29	2.1	218.42	0	0.00	218.00	2.1	7,716	0.03%
2023/12/28	2	216.00	2	220.75	214.50	0	7,853	0.00%
2023/12/26	2	214.00	1	214.52	215.50	1	8,392	0.01%
2023/12/25	1	218.00	1	217.50	213.50	0	8,610	0.00%
2023/12/22	2	216.50	5	215.90	217.00	-3	8,705	-0.03%
2023/12/21	10.1	207.01	10	210.00	210.50	0.1	8,828	0.00%
2023/12/20	1	213.50	1	213.00	213.50	0	9,114	0.00%
2023/12/19	5.2	215.25	1	214.00	213.50	4.2	9,164	0.05%
2023/12/18	1	216.50	0	0.00	216.00	1	9,215	0.01%
2023/12/15	3	216.67	0	0.00	215.50	3	9,288	0.03%
2023/12/14	4	225.00	5	223.40	220.00	-1	9,289	-0.01%
2023/12/13	3	221.33	3	223.67	223.50	0	9,307	0.00%
2023/12/12	4	221.50	0	0.00	219.50	4	9,358	0.04%
2023/12/11	12	225.13	0	226.00	220.50	12	9,350	0.13%
2023/12/08	7	237.65	14.1	238.90	238.00	-7	9,317	-0.08%
2023/12/07	1	228.50	3	227.17	224.50	-2	9,137	-0.02%
2023/12/06	4	220.25	9	221.72	223.50	-5	9,168	-0.05%
2023/12/05	3	218.66	0.2	216.50	212.00	2.8	9,163	0.03%
2023/12/04	2	232.75	1	224.00	224.00	1	9,137	0.01%
2023/12/01	1	227.96	0	0.00	229.50	1	9,393	0.01%
2023/11/30	4	231.50	3	228.00	228.00	1	9,479	0.01%
2023/11/29	3	224.50	4	225.50	225.00	-1	9,460	-0.01%
2023/11/28	0	0.00	1	214.50	217.50	-1	9,624	-0.01%
2023/11/27	1	212.00	0	0.00	211.50	1	9,746	0.01%
2023/11/24	0	0.00	2	217.50	217.50	-2	9,920	-0.02%
2023/11/23	3	221.50	0	0.00	215.50	3	9,995	0.03%
2023/11/22	3	220.00	3	222.00	221.00	0	10,095	0.00%
2023/11/21	5.1	225.78	4	225.00	225.00	1.1	10,258	0.01%
2023/11/20	0.1	223.50	0	0.00	223.50	0.1	10,564	0.00%
2023/11/17	1	221.50	1	221.99	221.50	0	10,825	0.00%
2023/11/16	14	223.96	11.2	220.33	220.50	2.8	10,939	0.03%
2023/11/15	16	234.34	12	228.33	229.00	4	10,990	0.04%
2023/11/14	0.1	230.50	7.2	229.68	232.00	-7.2	11,656	-0.06%
2023/11/13	5	219.60	3	216.67	217.00	2	12,092	0.02%
2023/11/10	19	224.71	22	221.68	220.50	-3	12,229	-0.02%
2023/11/09	6	211.00	6	212.75	215.00	0	12,137	0.00%
2023/11/08	8	206.38	11	206.59	209.00	-3	12,248	-0.02%
2023/11/07	0	199.00	0	0.00	200.00	0	12,491	0.00%
2023/11/06	0	0.00	1	197.00	197.50	-1	12,660	-0.01%
2023/11/03	3	191.00	7	191.14	189.00	-4	12,868	-0.03%
2023/11/02	0.2	181.62	0	0.00	184.00	0.2	12,928	0.00%
2023/10/31	4	185.38	7	176.71	176.00	-3	13,190	-0.02%
2023/10/27	5	189.10	3	185.83	186.50	2	13,444	0.01%
2023/10/26	6	190.17	1	191.00	187.00	5	13,636	0.04%
2023/10/25	1	200.00	6	201.58	200.50	-5	13,652	-0.04%
2023/10/24	0	0.00	2	199.75	201.50	-2	13,863	-0.01%
2023/10/20	3	192.17	0	0.00	192.50	3	14,232	0.02%
2023/10/19	3	197.50	0	0.00	197.50	3	14,457	0.02%
2023/10/17	0	210.00	0	0.00	207.50	0	14,675	0.00%
2023/10/16	3	215.67	2.5	210.69	215.00	0.5	14,732	0.00%
2023/10/13	1	220.00	1	221.50	223.00	0	14,818	0.00%
2023/10/12	1.1	223.23	2	225.00	223.50	-0.9	14,832	-0.01%
2023/10/11	4	221.50	4	219.00	218.00	0	14,997	0.00%
2023/10/06	3	224.00	3	222.00	221.00	0	15,293	0.00%
2023/10/05	4	220.13	5	222.70	222.50	-1	15,490	-0.01%
2023/10/04	4	219.88	0	0.00	221.00	4	15,730	0.03%
2023/10/03	5.1	220.82	9	223.39	219.00	-3.9	15,759	-0.02%
2023/10/02	27.1	225.51	27	223.83	215.50	0.1	15,638	0.00%
2023/09/28	6.1	219.27	15	219.04	219.50	-8.9	15,485	-0.06%
2023/09/27	10	208.65	15	209.53	211.50	-5	15,348	-0.03%
2023/09/26	10	207.05	2	212.00	204.00	8	15,546	0.05%
2023/09/25	7	215.64	14	215.68	211.00	-7	15,739	-0.04%
2023/09/22	4.1	193.90	2	200.00	201.00	2.1	15,794	0.01%
2023/09/21	1	187.50	1	194.50	195.00	0	15,813	0.00%
2023/09/20	8	194.25	10	194.10	193.50	-2	15,888	-0.01%
2023/09/19	4	192.50	1	195.50	190.00	3	15,919	0.02%
2023/09/18	5	193.40	3	192.33	193.00	2	15,947	0.01%
2023/09/15	0	0.00	5	204.20	203.50	-5	15,915	-0.03%
2023/09/13	0	0.00	0.2	192.50	194.00	-0.2	16,324	0.00%
2023/09/12	6	202.67	2	200.00	200.00	4	16,419	0.02%
2023/09/11	3	199.67	0	0.00	199.00	3	16,718	0.02%
2023/09/08	3	205.33	0	0.00	208.50	3	16,660	0.02%
2023/09/07	14	212.25	6	210.67	209.50	8	16,783	0.05%
2023/09/06	13	216.19	15	219.37	216.50	-2	16,895	-0.01%
2023/09/05	5	208.50	4	208.63	208.00	1	16,863	0.01%
2023/09/04	0	0.00	1	205.00	206.00	-1	16,963	-0.01%
2023/09/01	2	204.50	0	0.00	201.00	2	17,167	0.01%
2023/08/31	3	211.00	9.4	211.63	215.50	-6.4	17,119	-0.04%
2023/08/30	3	206.50	4	209.13	208.50	-1	17,335	-0.01%
2023/08/29	3	206.50	3	200.00	201.00	0	17,494	0.00%
2023/08/28	3	203.17	5	202.50	202.00	-2	17,497	-0.01%
2023/08/25	10	208.85	8	207.06	207.00	2	17,578	0.01%
2023/08/24	9	216.00	13	219.54	216.50	-4	17,675	-0.02%
2023/08/23	8	208.19	5	207.90	209.00	3	17,478	0.02%
2023/08/22	6	204.58	6	201.58	201.50	0	17,694	0.00%
2023/08/21	5.1	202.01	3	204.00	201.50	2.1	18,190	0.01%
2023/08/18	25	208.16	25.5	205.25	203.50	-0.5	18,218	0.00%
2023/08/17	14.1	195.49	18.5	198.85	206.50	-4.4	17,771	-0.02%
2023/08/16	8.2	184.97	9.7	184.17	188.00	-1.5	17,637	-0.01%
2023/08/15	6.1	179.35	19	181.47	180.00	-12.9	18,217	-0.07%
2023/08/14	6.1	173.62	4	175.25	173.50	2.1	18,299	0.01%
2023/08/11	3	175.00	17	176.56	178.50	-14	18,279	-0.08%
2023/08/10	18.1	169.70	3.3	166.33	166.50	14.8	18,003	0.08%
2023/08/09	5	177.40	18	179.75	179.00	-13	17,778	-0.07%
2023/08/08	4.1	171.49	5	172.20	172.00	-0.9	17,596	-0.01%
2023/08/07	6.2	164.28	5.1	165.29	168.00	1.1	17,423	0.01%
2023/08/04	3.1	157.31	0	0.00	158.50	3.1	17,245	0.02%
2023/08/02	6.1	157.02	6.2	157.08	157.50	-0.1	17,111	0.00%
2023/08/01	6	165.25	13	164.12	165.00	-7	16,979	-0.04%
2023/07/31	12.1	179.00	5.1	173.89	169.50	7	16,856	0.04%
2023/07/28	4.1	177.12	7	176.57	178.50	-2.9	16,700	-0.02%
2023/07/27	11.2	180.33	11	179.73	176.00	0.2	16,663	0.00%
2023/07/26	3.4	177.07	3	176.17	174.50	0.4	16,436	0.00%
2023/07/25	23.9	185.38	6	182.00	177.00	17.9	16,360	0.11%
2023/07/24	11	185.64	19.6	186.02	188.50	-8.5	16,090	-0.05%
2023/07/21	10	181.15	11.5	180.09	181.00	-1.5	15,856	-0.01%
2023/07/20	3.1	175.89	8	172.63	175.50	-4.9	15,743	-0.03%
2023/07/19	8.5	173.39	5	174.00	171.50	3.5	15,678	0.02%
2023/07/18	11	179.09	12	178.75	178.00	-1	15,619	-0.01%
2023/07/17	8.1	177.30	4	175.25	176.50	4.1	15,444	0.03%
2023/07/14	13	181.23	11	179.82	182.00	2	15,399	0.01%
2023/07/13	16.1	182.65	16	181.88	180.00	0.1	15,223	0.00%
2023/07/12	6	168.42	13.6	168.16	170.00	-7.6	15,013	-0.05%
2023/07/11	8	161.31	13	161.77	163.50	-5	14,816	-0.03%
2023/07/10	6.1	151.74	4	153.88	155.00	2.1	14,581	0.01%
2023/07/07	2.7	149.98	1	148.50	148.50	1.7	14,598	0.01%
2023/07/06	11	150.41	12	149.17	149.00	-1	14,706	-0.01%
2023/07/05	7.1	155.06	1	156.50	154.50	6.1	14,620	0.04%
2023/07/04	16.1	155.44	8	154.19	155.50	8.1	14,613	0.06%
2023/07/03	11	152.18	12	150.92	153.00	-1	14,426	-0.01%
2023/06/30	9.2	143.50	18.4	144.94	146.00	-9.2	14,134	-0.07%
2023/06/29	8	139.25	6	139.17	139.00	2	13,829	0.01%
2023/06/28	1	138.50	4	138.38	138.00	-3	13,872	-0.02%
2023/06/27	6.2	135.95	3	137.33	135.00	3.2	13,928	0.02%
2023/06/26	8.6	139.23	1	139.00	138.50	7.6	13,986	0.05%
2023/06/21	2	143.00	4	141.50	142.00	-2	13,981	-0.01%
2023/06/20	20	142.65	212	144.07	142.00	-192	14,126	-1.36%	大賣/鉅額交易
2023/06/19	5.2	138.73	0	0.00	140.00	5.2	14,288	0.04%
2023/06/16	215	139.14	14.5	140.51	139.50	200.5	14,268	1.41%	大買/鉅額交易
2023/06/15	9	136.56	10	138.55	138.00	-1	14,089	-0.01%
2023/06/14	3.3	135.02	0	0.00	134.50	3.3	13,778	0.02%
2023/06/13	0.2	136.00	1	136.00	136.00	-0.8	13,742	-0.01%
2023/06/12	3	136.17	1	136.00	135.00	2	13,569	0.01%
2023/06/09	6	139.00	8.1	139.81	139.00	-2.1	13,416	-0.02%
2023/06/08	5	134.90	4	134.13	133.00	1	13,188	0.01%
2023/06/07	4	134.38	7	136.64	134.50	-3	13,041	-0.02%
2023/06/06	1	128.50	2.1	130.98	130.00	-1.1	13,003	-0.01%
2023/06/05	5	132.50	4.3	133.95	133.00	0.7	12,873	0.01%
2023/06/02	0.1	124.50	11	127.59	128.00	-10.9	12,646	-0.09%
2023/06/01	2	122.00	2	124.00	125.00	0	12,322	0.00%
2023/05/31	5.1	123.29	1	123.50	122.00	4.1	12,268	0.03%
2023/05/30	9	123.17	16	124.28	125.00	-7	12,147	-0.06%
2023/05/29	6.3	121.71	6	120.42	121.50	0.3	12,068	0.00%
2023/05/26	50	124.63	38	124.39	121.50	12	12,263	0.10%
2023/05/25	31	118.18	43.1	118.95	122.50	-12.1	11,877	-0.10%
2023/05/24	6	110.58	2.3	110.00	111.50	3.8	11,324	0.03%
2023/05/23	10.1	111.40	3	112.83	110.50	7.1	11,271	0.06%
2023/05/22	25	115.46	15	114.67	113.50	10	11,155	0.09%
2023/05/19	18	109.58	29.2	110.66	113.50	-11.2	10,654	-0.11%
2023/05/18	7.3	99.84	18.8	101.69	103.50	-11.6	9,916	-0.12%
2023/05/17	3	97.83	37	97.48	97.90	-34	9,528	-0.36%
2023/05/16	7	95.89	1	97.50	95.10	6	9,364	0.06%
2023/05/12	3	93.20	3	93.30	95.50	0	9,433	0.00%
2023/05/11	0	0.00	1	95.40	95.00	-1	9,485	-0.01%
2023/05/10	3	96.67	1	96.50	96.20	2	9,558	0.02%
2023/05/09	2	97.10	4	98.43	97.30	-2	9,660	-0.02%
2023/05/08	8	97.99	5	98.36	97.20	3	9,808	0.03%
2023/05/05	1	97.80	2	98.35	98.10	-1	9,896	-0.01%
2023/05/04	2.1	96.58	1	96.70	96.70	1.1	10,067	0.01%
2023/05/03	33.1	97.30	1.2	97.95	96.70	31.9	10,151	0.31%
2023/05/02	2	97.90	1	98.90	98.20	1	10,195	0.01%
2023/04/28	1.4	99.12	0	0.00	98.60	1.4	10,223	0.01%
2023/04/27	3	98.50	0	0.00	98.50	3	10,153	0.03%
2023/04/26	0	0.00	2	96.70	98.40	-2	10,172	-0.02%
2023/04/25	4.5	97.27	0	0.00	96.40	4.5	10,097	0.04%
2023/04/24	0	0.00	4	101.50	101.50	-4	10,049	-0.04%
2023/04/21	1	98.50	0	0.00	98.20	1	10,022	0.01%
2023/04/20	2	99.80	1	100.50	100.00	1	10,003	0.01%
2023/04/19	2	101.50	3	102.50	101.50	-1	10,094	-0.01%
2023/04/18	1	100.50	3	101.00	101.50	-2	10,103	-0.02%
2023/04/17	6	102.83	18	103.00	102.50	-12	10,135	-0.12%
2023/04/14	5	99.82	0	0.00	99.20	5	10,082	0.05%
2023/04/13	18	100.78	6	100.17	99.30	12	10,044	0.12%
2023/04/12	4	102.25	9	102.22	102.50	-5	9,937	-0.05%
2023/04/11	28.1	102.29	19	103.26	103.00	9.1	9,756	0.09%
2023/04/10	1	95.80	6	98.08	98.80	-5	9,568	-0.05%
2023/04/07	2	95.30	23	95.49	95.30	-21	9,463	-0.22%
2023/04/06	23	93.75	0.3	93.60	94.10	22.7	9,350	0.24%
2023/03/31	0	0.00	3	97.70	97.30	-3	9,237	-0.03%
2023/03/30	1	97.30	2.6	97.83	97.80	-1.6	9,224	-0.02%
2023/03/29	6	97.08	1	99.60	96.70	5	9,142	0.05%
2023/03/28	2	97.60	8	98.03	97.70	-6	9,014	-0.07%
2023/03/27	1.2	97.73	6	96.57	98.00	-4.9	8,784	-0.06%
2023/03/24	1	93.90	3	94.03	94.00	-2	8,744	-0.02%
2023/03/23	4	94.10	4	93.85	93.20	0	8,620	0.00%
2023/03/22	10.2	95.66	47	95.03	95.40	-36.9	8,401	-0.44%
2023/03/21	11	92.60	6.6	91.95	92.50	4.4	7,819	0.06%
2023/03/20	1	89.70	2	89.35	90.20	-1	7,651	-0.01%
2023/03/17	3	88.33	3	89.23	89.50	0	7,608	0.00%
2023/03/16	0	0.00	1	86.90	86.80	-1	7,566	-0.01%
2023/03/14	1	88.12	2	88.90	88.10	-1	7,634	-0.01%
2023/03/13	5	87.92	5	88.84	89.30	0	7,659	0.00%
2023/03/10	2	87.70	1	88.30	87.70	1	7,646	0.01%
2023/03/09	7	89.44	6.2	89.32	89.40	0.8	7,705	0.01%
2023/03/08	4	92.90	3	92.63	92.50	1	7,507	0.01%
2023/03/07	12.2	92.24	20	92.74	93.00	-7.8	7,641	-0.10%
2023/03/06	0	0.00	1	91.80	90.90	-1	7,540	-0.01%
2023/03/03	2	90.55	7	91.14	90.40	-5	7,685	-0.07%
2023/03/02	3	90.00	4	89.73	89.90	-1	7,714	-0.01%
2023/03/01	9	91.53	0	0.00	90.80	9	7,713	0.12%
2023/02/24	4	91.75	14	91.67	92.10	-10	7,631	-0.13%
2023/02/23	1	89.00	3	88.87	89.00	-2	7,430	-0.03%
2023/02/22	1	86.80	0	0.00	87.10	1	7,565	0.01%
2023/02/21	4	89.18	5	88.94	88.60	-1	7,570	-0.01%
2023/02/20	6	89.02	4	89.60	88.50	2	7,537	0.03%
2023/02/17	3	86.60	2	86.70	87.70	1	7,443	0.01%
2023/02/16	5	87.68	4	88.13	88.10	1	7,570	0.01%
2023/02/15	7	86.91	2	87.30	87.10	5	7,865	0.06%
2023/02/14	5	86.96	2	87.10	86.50	3	8,028	0.04%
2023/02/13	3	85.97	51.1	85.72	86.50	-48.1	8,196	-0.59%
2023/02/10	69.1	85.42	2	86.30	85.10	67.1	8,434	0.80%
2023/02/09	9	86.64	2.1	86.61	86.90	6.9	8,363	0.08%
2023/02/08	6.1	87.64	0	0.00	87.80	6.1	8,250	0.07%
2023/02/07	6	87.78	0	0.00	88.00	6	8,254	0.07%
2023/02/06	9	90.11	2	90.00	89.50	7	8,203	0.09%
2023/02/03	12	93.78	13	93.79	93.40	-1	8,194	-0.01%
2023/02/02	7	91.53	14	91.68	93.50	-7	8,215	-0.09%
2023/02/01	2	88.30	3	88.17	89.10	-1	8,135	-0.01%
2023/01/31	4	87.03	1	87.30	87.30	3	8,206	0.04%
2023/01/30	4	88.38	0	0.00	88.00	4	8,258	0.05%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/12	3	90.80	1	88.80	88.60	2	8,742	0.02%
2023/01/11	1.2	92.17	2	93.00	90.90	-0.8	8,825	-0.01%
2023/01/10	2	91.35	6	91.82	91.80	-4	8,935	-0.04%
2023/01/09	3	89.13	7	89.61	91.00	-4	9,201	-0.04%
2023/01/06	6	86.85	1	87.60	87.20	5	9,460	0.05%
2023/01/05	5	85.84	13	85.76	85.20	-8	9,816	-0.08%
2023/01/04	12	87.56	1	89.10	87.00	11	9,979	0.11%
2023/01/03	3	87.97	3	88.70	89.20	0	10,081	0.00%
2022/12/30	1	88.10	1	86.80	86.80	0	10,259	0.00%
2022/12/28	2	86.75	1	88.80	85.80	1	10,960	0.01%
2022/12/23	1	88.00	0	0.00	88.40	1	11,992	0.01%
2022/12/22	3	89.53	3	90.53	89.40	0	12,229	0.00%
2022/12/21	2	91.20	0	0.00	90.20	2	12,393	0.02%
2022/12/19	0	0.00	4	95.20	95.10	-4	12,955	-0.03%
2022/12/16	2	94.35	2	93.80	95.70	0	13,483	0.00%
2022/12/15	2	96.70	0	0.00	96.60	2	13,535	0.01%
2022/12/07	1	94.00	15	95.00	95.50	-14	14,220	-0.10%
2022/12/06	2	98.70	5	98.14	97.90	-3	14,235	-0.02%
2022/12/05	3	100.27	3	99.03	98.30	0	14,275	0.00%
2022/12/02	2	98.90	2	100.00	99.10	0	14,301	0.00%
2022/12/01	3	100.67	118	100.19	100.50	-115	14,353	-0.80%	大賣/鉅額交易
2022/11/30	3	97.60	2	97.95	97.50	1	14,355	0.01%
2022/11/29	112	98.28	29	97.90	97.50	83	14,502	0.57%	大買/
2022/11/28	24	101.75	4	102.50	102.50	20	14,402	0.14%
2022/11/25	7	100.79	16.9	99.20	100.00	-9.9	14,421	-0.07%
2022/11/24	4	100.15	1	101.00	100.50	3	14,483	0.02%
2022/11/23	3	98.60	1	98.30	98.70	2	14,507	0.01%
2022/11/21	7	99.57	3	98.67	98.50	4	14,571	0.03%
2022/11/18	18	99.73	11	97.83	97.10	7	14,534	0.05%
2022/11/17	4	98.40	15	98.01	98.70	-11	14,434	-0.08%
2022/11/16	6	96.85	1	96.60	96.80	5	14,513	0.03%
2022/11/15	6	96.27	1	94.90	95.60	5	14,608	0.03%
2022/11/14	22	97.65	15	97.46	97.30	7	14,948	0.05%
2022/11/11	13	97.33	31	96.69	94.00	-18	15,166	-0.12%
2022/11/10	15	93.98	24	93.85	94.00	-9	15,028	-0.06%
2022/11/09	6	92.03	7	91.69	92.00	-1	15,278	-0.01%
2022/11/08	14	90.65	24.1	91.77	89.20	-10.1	15,431	-0.07%
2022/11/07	14	89.16	27	89.26	87.60	-13	15,185	-0.09%
2022/11/04	2	86.30	2	87.40	88.10	0	15,145	0.00%
2022/11/03	5	87.86	1	87.90	87.80	4	15,102	0.03%
2022/11/02	21	87.00	6	86.88	88.20	15	15,053	0.10%
2022/11/01	2	85.70	5	86.28	86.50	-3	15,093	-0.02%
2022/10/31	9	84.71	5	84.96	85.60	4	14,949	0.03%
2022/10/28	0	0.00	3.1	82.40	82.10	-3.1	14,853	-0.02%
2022/10/27	10	80.17	2	80.75	81.50	8	14,807	0.05%
2022/10/26	2.1	76.89	2	77.80	76.90	0.1	14,684	0.00%
2022/10/25	2	79.20	0	0.00	78.40	2	14,672	0.01%
2022/10/21	1	82.20	0	0.00	79.90	1	14,848	0.01%
2022/10/20	24	80.38	23	81.93	82.30	1	14,883	0.01%
2022/10/19	4	85.18	8	84.83	83.00	-4	14,935	-0.03%
2022/10/18	16	83.85	7	83.93	83.00	9	15,190	0.06%
2022/10/17	5	84.02	0	0.00	84.60	5	15,263	0.03%
2022/10/14	9	90.43	1.1	88.36	88.00	7.9	15,056	0.05%
2022/10/13	12	90.78	11	91.77	88.80	1	14,846	0.01%
2022/10/12	4	86.98	8.5	89.15	90.50	-4.5	14,838	-0.03%
2022/10/11	5.1	85.50	0	0.00	85.10	5.1	15,139	0.03%
2022/10/07	13	94.56	13	93.95	91.50	0	15,242	0.00%
2022/10/06	4	94.50	2	94.40	94.80	2	15,505	0.01%
2022/10/05	8	93.46	10	94.25	94.60	-2	15,616	-0.01%
2022/10/04	8	93.25	10	92.78	92.90	-2	15,765	-0.01%
2022/10/03	2	94.00	2	94.60	93.80	0	15,903	0.00%
2022/09/30	12	88.78	19	90.23	92.80	-7	15,691	-0.04%
2022/09/29	3.8	87.69	1	87.10	86.00	2.8	15,337	0.02%
2022/09/28	25	93.96	23	92.03	89.20	2	15,337	0.01%
2022/09/27	5	98.28	2	94.80	94.00	3	15,426	0.02%
2022/09/26	3	98.67	38.1	97.10	97.00	-35.1	15,254	-0.23%
2022/09/23	9	99.73	10.5	100.78	102.00	-1.5	15,044	-0.01%
2022/09/22	3	93.97	8.1	93.00	95.00	-5.1	14,706	-0.03%
2022/09/21	12	91.37	12.8	91.54	93.70	-0.8	14,786	-0.01%
2022/09/20	4	90.75	4.8	91.25	91.10	-0.8	14,894	-0.01%
2022/09/19	8.7	89.88	9	89.97	88.10	-0.3	15,034	0.00%
2022/09/06	2	78.00	0	0.00	77.70	2	15,220	0.01%
2022/09/05	5	78.94	1	79.90	78.60	4	15,777	0.03%
2022/09/02	3	81.20	3	80.40	80.10	0	16,650	0.00%
2022/09/01	3.1	81.66	0	0.00	81.00	3.1	17,967	0.02%
2022/08/31	0	0.00	9	83.38	83.60	-9	18,273	-0.05%
2022/08/30	7	82.69	58	83.12	82.10	-51	18,237	-0.28%
2022/08/29	51	79.90	1	80.60	80.50	50	18,158	0.28%
2022/08/26	7	83.19	2	83.25	83.40	5	18,113	0.03%
2022/08/25	1	82.60	9	83.94	83.80	-8	18,032	-0.04%
2022/08/24	10	80.99	1	83.10	80.30	9	17,975	0.05%
2022/08/23	1	81.80	1	82.00	82.30	0	18,000	0.00%
2022/08/22	31	84.93	35	82.90	82.10	-4	18,094	-0.02%
2022/08/19	1	83.40	7	83.27	83.10	-6	18,040	-0.03%
2022/08/18	9	81.26	10	82.45	83.00	-1	18,263	-0.01%
2022/08/17	2	82.50	4	82.52	82.70	-2	18,257	-0.01%
2022/08/16	1	82.40	10	81.16	82.30	-9	18,279	-0.05%
2022/08/15	2	80.55	5	80.44	80.50	-3	18,163	-0.02%
2022/08/12	21.3	79.05	10	79.62	78.60	11.3	18,131	0.06%
2022/08/11	14	79.77	0	0.00	79.00	14	18,111	0.08%
2022/08/10	14	79.08	16	79.65	79.30	-2	18,135	-0.01%
2022/08/09	10	76.73	19	76.63	77.50	-9	17,820	-0.05%
2022/08/08	9	71.06	9	72.11	73.90	0	17,699	0.00%
2022/08/05	22	71.66	23	72.18	72.00	-1	17,868	-0.01%
2022/08/04	23.1	73.91	6	74.88	72.00	17.1	17,561	0.10%
2022/08/01	1	80.90	1	81.10	81.10	0	17,685	0.00%
2022/07/29	3	82.17	0	0.00	81.30	3	17,828	0.02%
2022/07/28	4	82.05	4	81.50	81.30	0	18,013	0.00%
2022/07/27	2	80.90	2	81.40	82.00	0	17,969	0.00%
2022/07/26	0	0.00	5	81.00	80.60	-5	17,962	-0.03%
2022/07/25	4	82.25	1	84.50	82.00	3	18,124	0.02%
2022/07/22	0	0.00	12	83.25	83.20	-12	18,249	-0.07%
2022/07/21	1	82.20	4	82.93	82.70	-3	18,378	-0.02%
2022/07/20	6	82.43	114	82.51	82.00	-108	18,350	-0.59%	大賣/鉅額交易
2022/07/19	108	79.09	12	79.86	79.30	96	18,343	0.52%	大買/
2022/07/18	8	78.56	10	77.96	78.60	-2	18,432	-0.01%
2022/07/15	22	78.92	21	78.68	78.10	1	18,611	0.01%
2022/07/14	8	75.53	10	75.77	78.00	-2	18,439	-0.01%
2022/07/13	5	74.14	10	74.17	72.80	-5	18,099	-0.03%
2022/07/12	30	70.15	25	70.58	69.30	5	17,954	0.03%
2022/07/11	40	72.50	42	72.08	73.00	-2	17,971	-0.01%
2022/07/08	3	72.40	2	72.95	72.00	1	17,874	0.01%
2022/07/07	1	66.60	21	68.61	69.60	-20	17,515	-0.11%
2022/07/06	12	67.48	2	66.50	67.80	10	17,041	0.06%
2022/07/05	26	67.05	23	66.42	66.70	3	16,886	0.02%
2022/07/04	7	64.97	2	67.05	67.80	5	16,571	0.03%
2022/07/01	25	72.00	20	72.52	68.50	5	16,229	0.03%
2022/06/30	21	78.39	9	79.50	76.10	12	15,884	0.08%
2022/06/29	2	84.20	7	84.10	84.50	-5	15,899	-0.03%
2022/06/28	7	84.54	3	85.90	84.50	4	15,979	0.03%
2022/06/27	4	83.03	10	84.62	85.50	-6	16,184	-0.04%
2022/06/24	27	83.49	5.3	82.79	83.00	21.7	16,060	0.14%
2022/06/23	4	80.10	2	81.10	79.50	2	15,859	0.01%
2022/06/22	8.3	79.59	0	0.00	78.60	8.3	15,933	0.05%
2022/06/21	0	0.00	1	81.00	80.90	-1	15,950	-0.01%
2022/06/20	13	78.93	3	79.27	78.00	10	16,223	0.06%
2022/06/17	6	80.00	4	80.70	79.70	2	16,427	0.01%
2022/06/16	16	85.45	12.2	86.10	83.10	3.8	16,176	0.02%
2022/06/15	7	89.26	8	89.29	87.60	-1	16,094	-0.01%
2022/06/14	26.2	89.78	13	89.74	91.00	13.2	15,995	0.08%
2022/06/13	14	92.69	12	92.84	93.70	2	15,559	0.01%
2022/06/10	5	89.18	77.5	91.17	92.90	-72.5	14,723	-0.49%
2022/06/09	8	82.00	35	82.90	84.50	-27	13,433	-0.20%
2022/06/08	13	79.98	1	79.60	79.80	12	13,093	0.09%
2022/06/07	2	79.70	0	0.00	80.30	2	13,185	0.02%
2022/06/06	6	79.87	0	0.00	79.70	6	13,305	0.05%
2022/06/02	5	81.22	2	81.30	81.10	3	13,452	0.02%
2022/06/01	19	81.62	7	82.17	81.00	12	13,610	0.09%
2022/05/31	6	81.03	11.3	81.17	81.30	-5.3	13,574	-0.04%
2022/05/30	3	79.33	8	80.25	80.90	-5	13,569	-0.04%
2022/05/27	17.3	76.99	9	77.61	77.60	8.3	13,579	0.06%
2022/05/26	31	77.39	1	78.50	76.10	30	13,660	0.22%
2022/05/25	4	79.93	1	80.20	79.80	3	13,603	0.02%
2022/05/24	13	80.45	1	81.10	79.40	12	13,724	0.09%
2022/05/23	1	82.30	1	82.90	81.90	0	13,716	0.00%
2022/05/20	6	81.98	3	81.87	81.60	3	13,890	0.02%
2022/05/19	7	83.46	0	0.00	82.60	7	14,125	0.05%
2022/05/18	15	87.13	23	87.09	85.40	-8	14,076	-0.06%
2022/05/17	8	85.39	9	85.21	87.10	-1	14,059	-0.01%
2022/05/16	15	86.73	13	86.85	86.10	2	14,156	0.01%
2022/05/13	10	85.43	19	85.69	85.50	-9	14,000	-0.06%
2022/05/12	8	82.70	12	83.11	82.20	-4	13,723	-0.03%
2022/05/11	0	0.00	7	82.60	82.20	-7	13,722	-0.05%
2022/05/10	20	81.28	8	82.10	82.00	12	13,907	0.09%
2022/05/09	9	81.34	4	83.43	83.50	5	13,933	0.04%
2022/05/06	7	82.10	2	82.40	81.80	5	14,152	0.04%
2022/05/05	10	86.24	6	85.80	85.00	4	14,313	0.03%
2022/05/04	13	84.38	3	84.67	84.70	10	14,319	0.07%
2022/05/03	3	83.30	2	83.75	83.60	1	14,642	0.01%
2022/04/29	10	85.11	5	84.84	83.00	5	14,949	0.03%
2022/04/28	9	83.71	25	84.32	84.40	-16	15,188	-0.11%
2022/04/27	4	78.40	7	79.99	82.20	-3	15,409	-0.02%
2022/04/26	25	79.58	22	79.31	78.90	3	15,952	0.02%
2022/04/25	21	79.85	3	80.17	78.20	18	17,592	0.10%
2022/04/22	7.3	83.97	2	84.05	83.20	5.3	18,309	0.03%
2022/04/21	9	87.17	25.4	86.63	88.60	-16.4	18,150	-0.09%
2022/04/20	4	83.78	3	83.43	83.90	1	17,843	0.01%
2022/04/19	2	81.75	4	81.70	81.90	-2	17,777	-0.01%
2022/04/18	10	79.35	3	79.20	79.00	7	17,769	0.04%
2022/04/15	5.4	81.61	4	80.43	80.40	1.4	17,699	0.01%
2022/04/14	1	83.70	4	84.10	84.70	-3	17,725	-0.02%
2022/04/13	2	81.35	2	82.25	82.70	0	17,740	0.00%
2022/04/12	2	81.50	5	81.64	81.50	-3	17,866	-0.02%
2022/04/11	10	80.64	4	81.70	80.60	6	18,185	0.03%
2022/04/08	27	85.14	25	84.83	84.30	2	18,338	0.01%
2022/04/07	6	85.23	2	85.30	83.70	4	18,264	0.02%
2022/04/06	39	87.33	32	87.14	86.50	7	18,269	0.04%
2022/04/01	18	88.33	34	89.41	88.10	-16	18,349	-0.09%
2022/03/31	18	86.22	2	85.90	85.00	16	18,987	0.08%
2022/03/30	13	86.98	21.1	87.19	87.50	-8.1	19,497	-0.04%
2022/03/29	2	84.65	3	85.50	84.90	-1	19,574	-0.01%
2022/03/28	3	83.83	2	84.40	84.10	1	19,911	0.01%
2022/03/25	10.1	84.55	7	84.19	84.30	3.1	20,157	0.02%
2022/03/24	12	83.33	16	83.85	84.60	-4	19,981	-0.02%
2022/03/23	24	83.44	18	84.22	84.00	6	19,952	0.03%
2022/03/22	26	82.64	58	83.04	83.20	-32	19,614	-0.16%
2022/03/21	0	0.00	11	81.55	81.10	-11	19,165	-0.06%
2022/03/18	9	79.23	34	79.10	80.20	-25	19,076	-0.13%
2022/03/17	13	76.75	15	77.29	78.00	-2	18,924	-0.01%
2022/03/16	3	72.33	14	72.13	72.70	-11	18,806	-0.06%
2022/03/15	12	74.15	0	0.00	73.70	12	19,070	0.06%
2022/03/14	2	76.45	7	78.04	76.20	-5	19,058	-0.03%
2022/03/11	6	77.20	5	77.80	77.50	1	19,096	0.01%
2022/03/10	10	77.26	20	76.97	77.40	-10	19,112	-0.05%
2022/03/09	11	74.37	4	74.25	74.50	7	19,083	0.04%
2022/03/08	12.1	74.64	4	74.95	73.00	8.1	19,352	0.04%
2022/03/07	46	75.86	1	75.60	75.90	45	19,490	0.23%
2022/03/04	15	80.89	0	0.00	79.90	15	19,604	0.08%
2022/03/03	6	81.88	4.3	82.63	81.20	1.7	19,587	0.01%
2022/03/02	9	82.08	14	81.28	82.00	-5	19,606	-0.03%
2022/03/01	9	83.19	17	83.29	83.00	-8	19,523	-0.04%
2022/02/25	11	81.45	36	82.22	80.70	-25	19,416	-0.13%
2022/02/24	17	81.29	2	81.40	80.90	15	19,268	0.08%
2022/02/23	2	81.05	30	81.82	82.60	-28	19,255	-0.15%
2022/02/22	24	79.45	97	79.64	79.10	-73	19,533	-0.37%
2022/02/21	6	82.18	2.1	82.98	81.50	3.9	19,734	0.02%
2022/02/18	7	81.44	7	82.16	82.30	0	19,605	0.00%
2022/02/17	38	83.75	3	83.23	81.70	35	19,788	0.18%
2022/02/16	10	82.60	59	82.62	82.20	-49	20,081	-0.24%
2022/02/15	31	81.05	0	0.00	79.70	31	20,243	0.15%
2022/02/14	1	79.40	9	80.17	80.90	-8	20,233	-0.04%
2022/02/11	5	80.80	28	80.60	80.50	-23	20,318	-0.11%
2022/02/10	26.1	81.73	56	80.80	80.30	-29.9	20,465	-0.15%
2022/02/09	11	82.24	16	82.26	82.00	-5	20,238	-0.02%
2022/02/08	67	81.24	62	81.23	82.30	5	20,134	0.02%
2022/02/07	18.2	78.05	11	78.85	79.20	7.2	20,136	0.04%
2022/01/26	63	74.68	5	75.48	75.30	58	19,988	0.29%
2022/01/25	48	76.35	25	77.29	74.60	23	20,253	0.11%
2022/01/24	12.2	78.79	4	78.85	78.40	8.2	19,943	0.04%
2022/01/21	20.1	80.31	23	79.98	79.80	-2.9	19,748	-0.01%
2022/01/20	38	85.35	52	85.11	84.20	-14	19,449	-0.07%
2022/01/19	32	84.62	19	85.87	88.50	13	19,270	0.07%
2022/01/18	66	85.09	76	83.92	86.50	-10	18,766	-0.05%
2022/01/17	19	79.54	316	78.60	81.90	-297	17,478	-1.70%	大賣/鉅額交易
2022/01/14	160	72.06	105	72.54	74.60	55	17,043	0.32%	大買/大賣/
2022/01/13	4	73.90	0	0.00	73.40	4	17,029	0.02%
2022/01/12	1.2	73.39	0	0.00	73.10	1.2	17,087	0.01%
2022/01/11	2	72.60	0	0.00	73.00	2	17,225	0.01%
2022/01/10	9	73.94	0	0.00	74.40	9	17,230	0.05%
2022/01/07	14	73.88	10	73.54	73.80	4	17,320	0.02%
2022/01/06	6	75.75	3	76.33	75.70	3	17,216	0.02%
2022/01/05	214	77.46	6	79.38	76.90	208	17,223	1.21%	大買/鉅額交易
2022/01/04	14.1	79.41	14	79.94	79.80	0.1	17,119	0.00%
2022/01/03	8	78.03	36	78.56	78.40	-28	17,047	-0.16%
2021/12/30	2	76.20	2	76.25	76.00	0	17,006	0.00%
2021/12/29	4	76.10	6	76.18	77.00	-2	17,188	-0.01%
2021/12/28	32	75.68	16	75.75	75.30	16	17,376	0.09%
2021/12/27	75	78.91	35	79.06	76.80	40	17,290	0.23%
2021/12/24	66	79.16	59.2	78.97	79.50	6.8	16,521	0.04%
2021/12/23	27	77.18	24	77.41	76.10	3	16,079	0.02%
2021/12/22	26	75.92	30.1	76.45	76.80	-4.1	16,097	-0.03%
2021/12/21	10	74.47	29	74.64	74.80	-19	16,350	-0.12%
2021/12/20	1	71.80	2	72.00	72.10	-1	16,748	-0.01%
2021/12/17	11	72.30	2	72.70	71.80	9	17,353	0.05%
2021/12/16	4	71.90	113	72.33	72.90	-109	18,473	-0.59%	大賣/鉅額交易
2021/12/15	2	70.90	0	0.00	71.20	2	18,797	0.01%
2021/12/14	8	70.28	3	70.57	69.70	5	19,915	0.03%
2021/12/13	11	71.37	6	71.37	70.80	5	19,967	0.03%
2021/12/10	100	71.80	0	0.00	71.80	100	20,003	0.50%
2021/12/09	13	72.67	14	73.94	71.80	-1	20,153	0.00%
2021/12/08	4	72.10	3	72.40	71.70	1	20,243	0.00%
2021/12/07	3	71.97	3	72.57	71.40	0	20,510	0.00%
2021/12/06	10	72.02	1	72.10	71.50	9	20,847	0.04%
2021/12/03	6	73.38	6	73.55	73.10	0	21,083	0.00%
2021/12/02	41	74.43	22	74.08	73.40	19	21,248	0.09%
2021/12/01	10	73.61	32	74.09	74.80	-22	21,001	-0.10%
2021/11/30	2	72.75	26	72.52	71.90	-24	20,871	-0.11%
2021/11/29	5	69.92	2.3	69.58	70.20	2.7	20,898	0.01%
2021/11/26	10	68.82	1	69.50	68.60	9	21,168	0.04%
2021/11/25	4	70.88	2	71.05	70.60	2	21,544	0.01%
2021/11/24	29	70.04	132	71.09	71.70	-103	21,825	-0.47%	大賣/鉅額交易
2021/11/23	110	70.48	3.3	70.62	69.50	106.7	22,059	0.48%	大買/鉅額交易
2021/11/22	21	71.47	13	71.73	71.20	8	22,250	0.04%
2021/11/19	75.6	73.55	78	72.61	72.00	-2.5	22,468	-0.01%
2021/11/18	57	76.17	8	77.33	74.30	49	22,692	0.22%
2021/11/17	3	75.87	6	76.23	76.60	-3	22,937	-0.01%
2021/11/16	3	74.90	10	75.31	76.10	-7	23,234	-0.03%
2021/11/15	11.5	75.90	108	76.21	77.10	-96.5	23,129	-0.42%	大賣/
2021/11/12	11	72.66	16	73.14	72.90	-5	22,814	-0.02%
2021/11/11	10	70.43	14	70.85	70.30	-4	22,494	-0.02%
2021/11/10	18	69.62	7	70.13	69.30	11	22,421	0.05%
2021/11/09	8	72.00	20	71.71	71.40	-12	22,333	-0.05%
2021/11/08	3	70.17	10	69.50	68.90	-7	22,056	-0.03%
2021/11/05	3	70.77	2	71.35	69.80	1	22,045	0.00%
2021/11/04	4	70.88	13	71.01	70.50	-9	21,995	-0.04%
2021/11/03	19	67.69	18	68.75	69.20	1	21,721	0.00%
2021/11/02	7	68.44	45	68.42	68.70	-38	21,595	-0.18%
2021/11/01	12	66.62	2	66.40	66.80	10	21,179	0.05%
2021/10/29	32.2	66.58	201	67.10	66.40	-168.8	21,456	-0.79%	大賣/鉅額交易
2021/10/28	1	66.30	0	0.00	66.10	1	21,356	0.00%
2021/10/27	201.2	66.50	1	67.50	66.50	200.2	21,276	0.94%	大買/鉅額交易
2021/10/26	110	68.09	7	67.43	66.10	103	21,051	0.49%	大買/鉅額交易
2021/10/25	6.2	66.76	0	0.00	67.60	6.2	20,900	0.03%
2021/10/22	7	69.30	20	69.02	69.50	-13	20,581	-0.06%
2021/10/21	4	65.60	2	65.35	65.40	2	20,217	0.01%
2021/10/20	1	64.60	0	0.00	65.60	1	20,230	0.00%
2021/10/19	9	66.28	14	67.24	65.20	-5	20,243	-0.02%
2021/10/18	14.1	65.58	0	0.00	64.00	14.1	20,262	0.07%
2021/10/15	2	65.80	5	65.64	65.40	-3	20,318	-0.01%
2021/10/14	4.1	63.96	2	65.00	63.60	2.1	20,393	0.01%
2021/10/13	2	65.60	1	65.30	63.50	1	20,486	0.00%
2021/10/08	0	0.00	7	68.03	67.20	-7	20,877	-0.03%
2021/10/07	8	65.26	14	65.69	66.20	-6	20,748	-0.03%
2021/10/06	5	63.44	3	64.40	61.90	2	20,929	0.01%
2021/10/05	2	62.80	8	64.54	65.30	-6	21,158	-0.03%
2021/10/04	4	61.98	7	62.04	61.10	-3	21,377	-0.01%
2021/10/01	28	64.23	24	61.87	62.00	4	21,852	0.02%
2021/09/30	7	64.80	8	65.39	65.00	-1	22,125	0.00%
2021/09/29	17	65.76	23	65.27	64.40	-6	22,091	-0.03%
2021/09/28	15	66.47	16	66.78	68.30	-1	21,963	0.00%
2021/09/27	25	68.17	26	67.67	67.80	-1	21,377	0.00%
2021/09/24	29	74.76	9	74.73	73.20	20	20,841	0.10%
2021/09/23	27	76.61	21	76.00	75.20	6	20,504	0.03%
2021/09/22	12	72.78	6	72.78	74.00	6	19,655	0.03%
2021/09/17	12	72.14	527	70.32	74.00	-515	19,780	-2.60%	大賣/鉅額交易
2021/09/15	1	67.60	2	67.80	67.90	-1	20,570	0.00%
2021/09/14	6	66.70	1	67.50	67.10	5	21,067	0.02%
2021/09/13	509	68.07	2	66.90	66.80	507	21,772	2.33%	大買/鉅額交易
2021/09/10	4	69.85	5	70.74	71.40	-1	22,090	0.00%
2021/09/09	22	66.49	39	67.23	69.00	-17	22,192	-0.08%
2021/09/08	12	64.28	14	65.06	63.40	-2	21,866	-0.01%
2021/09/07	8	68.34	1	69.50	67.50	7	21,743	0.03%
2021/09/06	2	71.00	1	70.60	71.00	1	21,739	0.00%
2021/09/03	3	71.87	13	71.57	72.80	-10	22,282	-0.04%
2021/09/02	14	73.12	10	73.54	71.80	4	22,925	0.02%
2021/09/01	4	73.33	6	72.77	73.90	-2	22,892	-0.01%
2021/08/31	50	72.83	15	72.21	73.50	35	22,774	0.15%
2021/08/30	0	0.00	8	69.80	70.20	-8	22,515	-0.04%
2021/08/27	17	67.79	2	68.55	67.00	15	22,888	0.07%
2021/08/26	10	71.80	2	72.55	71.00	8	22,684	0.04%
2021/08/25	5	73.06	8	72.60	73.60	-3	22,699	-0.01%
2021/08/24	17	71.28	17	72.20	71.90	0	22,793	0.00%
2021/08/23	8	67.80	3	68.80	68.40	5	22,466	0.02%
2021/08/20	1	67.10	12	67.58	68.30	-11	21,927	-0.05%
2021/08/19	2	63.50	3	63.07	62.10	-1	21,540	0.00%
2021/08/18	4	60.65	5	61.12	64.20	-1	21,563	0.00%
2021/08/17	3	59.57	0	0.00	58.40	3	21,806	0.01%
2021/08/16	1	61.60	0	0.00	61.80	1	21,904	0.00%
2021/08/13	2	64.90	1	63.20	63.00	1	22,091	0.00%
2021/08/12	0	0.00	2	66.20	66.70	-2	22,137	-0.01%
2021/08/11	2	67.30	0	0.00	66.70	2	22,430	0.01%
2021/08/09	0	0.00	4	70.35	69.80	-4	23,158	-0.02%
2021/08/06	1	72.50	1	72.60	72.00	0	23,356	0.00%
2021/08/05	3	72.47	3	72.67	71.60	0	23,597	0.00%
2021/08/04	9	74.27	25	73.13	72.90	-16	23,730	-0.07%
2021/08/03	3	73.00	2	73.65	72.80	1	23,608	0.00%
2021/08/02	23	71.46	4	71.15	72.60	19	23,615	0.08%
2021/07/30	2	72.55	1	73.60	71.50	1	23,555	0.00%
2021/07/29	3	71.67	1.8	72.26	72.50	1.2	23,566	0.01%
2021/07/28	1	72.50	0	0.00	72.20	1	23,539	0.00%
2021/07/27	4	73.55	0	0.00	73.00	4	23,608	0.02%
2021/07/26	1	75.60	1	75.20	75.80	0	23,587	0.00%
2021/07/23	1	75.80	0	0.00	73.70	1	23,536	0.00%
2021/07/22	3	75.27	4.6	76.03	75.60	-1.6	23,612	-0.01%
2021/07/21	0	0.00	5	74.00	74.00	-5	23,653	-0.02%
2021/07/20	7	74.84	21	73.94	74.90	-14	23,966	-0.06%
2021/07/19	6	76.65	19	76.07	75.50	-13	24,015	-0.05%
2021/07/16	2	76.70	5	76.12	77.40	-3	23,986	-0.01%
2021/07/15	4	77.53	1	79.80	77.90	3	23,945	0.01%
2021/07/14	3	79.63	24.2	78.80	80.10	-21.2	23,673	-0.09%
2021/07/13	13	81.32	11	80.23	79.50	2	23,558	0.01%
2021/07/12	29	81.33	11	80.16	80.00	18	23,234	0.08%
2021/07/09	48	78.49	10	77.56	77.10	38	22,821	0.17%
2021/07/08	8	75.64	17	76.94	77.90	-9	22,565	-0.04%
2021/07/07	7	73.56	11	72.85	71.50	-4	22,038	-0.02%
2021/07/06	1	69.90	8	70.29	70.50	-7	21,536	-0.03%
2021/07/05	7	70.20	11	70.05	69.00	-4	21,469	-0.02%
2021/07/02	4	67.30	7	67.24	67.30	-3	21,371	-0.01%
2021/07/01	3	66.03	5	66.50	66.90	-2	21,323	-0.01%
2021/06/30	5	67.06	3	67.93	66.90	2	21,245	0.01%
2021/06/29	7.3	66.92	22	67.24	68.60	-14.8	21,157	-0.07%
2021/06/28	23.3	68.36	15	69.29	68.50	8.3	20,979	0.04%
2021/06/25	46	69.16	43	69.31	67.50	3	20,524	0.01%
2021/06/24	37.3	66.28	21	66.50	66.60	16.3	19,750	0.08%
2021/06/23	5	63.76	44	63.28	67.30	-39	18,688	-0.21%
2021/06/22	35.3	62.12	98	62.36	61.20	-62.8	18,167	-0.35%
2021/06/21	48	61.36	13.5	61.41	62.20	34.5	17,304	0.20%
2021/06/18	7	59.70	5	59.76	58.20	2	16,717	0.01%
2021/06/17	1	59.00	21	58.87	59.30	-20	16,341	-0.12%
2021/06/16	8	58.78	3	58.97	58.90	5	16,350	0.03%
2021/06/15	3	59.43	43	59.40	59.60	-40	16,266	-0.25%
2021/06/11	70	59.12	12	59.48	58.70	58	16,170	0.36%
2021/06/10	17	59.81	48	60.25	61.50	-31	15,582	-0.20%
2021/06/09	12	57.13	4	58.58	57.00	8	14,780	0.05%
2021/06/08	8	56.98	20	57.97	58.00	-12	14,714	-0.08%
2021/06/07	11	56.19	6	55.78	57.10	5	14,632	0.03%
2021/06/04	92	58.09	27	56.51	55.60	65	14,561	0.45%
2021/06/03	0	0.00	5	57.60	57.60	-5	14,382	-0.03%
2021/06/02	8.5	57.24	12	57.28	57.40	-3.5	15,129	-0.02%
2021/06/01	9.3	56.78	15	56.95	57.10	-5.7	15,199	-0.04%
2021/05/31	11.2	54.31	13	54.94	55.20	-1.8	15,227	-0.01%
2021/05/28	0.3	53.00	3	53.00	53.10	-2.7	15,469	-0.02%
2021/05/27	1	52.30	3	52.47	52.50	-2	15,987	-0.01%
2021/05/26	3	53.10	3	53.37	53.10	0	16,018	0.00%
2021/05/25	10	53.28	20	53.35	53.70	-10	16,292	-0.06%
2021/05/24	1	51.90	6	52.12	52.40	-5	16,165	-0.03%
2021/05/21	16	51.13	7	51.07	51.00	9	16,101	0.06%
2021/05/20	11	49.95	11	50.85	49.15	0	16,063	0.00%
2021/05/19	9	50.36	2	50.80	50.80	7	16,355	0.04%
2021/05/18	8	49.80	11	49.90	50.50	-3	16,269	-0.02%
2021/05/17	15	46.19	8	46.98	48.25	7	16,002	0.04%
2021/05/14	1	45.45	2	45.45	45.90	-1	15,709	-0.01%
2021/05/13	2	41.95	1	40.80	43.85	1	15,454	0.01%
2021/05/12	4	41.85	51	42.27	41.85	-47	15,261	-0.31%
2021/05/11	10	46.20	0	0.00	46.50	10	15,083	0.07%
2021/05/10	0	0.00	1	50.50	51.00	-1	14,954	-0.01%
2021/05/07	1	49.30	1	49.50	50.00	0	15,094	0.00%
2021/05/06	5	49.03	0	0.00	48.60	5	15,325	0.03%
2021/05/05	4	48.90	1	49.25	49.45	3	15,640	0.02%
2021/05/04	5	49.43	7	50.70	48.60	-2	15,717	-0.01%
2021/05/03	1	52.70	2	53.60	52.40	-1	15,715	-0.01%
2021/04/29	2	54.70	2	54.85	54.90	0	15,787	0.00%
2021/04/28	2	54.50	7	55.00	54.40	-5	15,954	-0.03%
2021/04/27	7	55.96	22	55.50	55.20	-15	16,104	-0.09%
2021/04/26	33	57.84	7	58.13	57.60	26	16,107	0.16%
2021/04/23	1	56.00	6	56.67	56.80	-5	16,313	-0.03%
2021/04/22	1	54.20	6	55.83	54.50	-5	17,306	-0.03%
2021/04/21	3	55.60	5	55.98	55.80	-2	18,548	-0.01%
2021/04/20	0	0.00	1	55.10	55.60	-1	18,986	-0.01%
2021/04/19	0	0.00	3	54.80	55.00	-3	19,073	-0.02%
2021/04/16	6	53.88	6	54.58	54.50	0	19,226	0.00%
2021/04/15	1	52.90	1	53.30	53.30	0	19,540	0.00%
2021/04/14	7	51.87	11	50.72	52.10	-4	20,165	-0.02%
2021/04/13	3	53.97	0	0.00	53.30	3	20,424	0.01%
2021/04/12	2	55.00	0.6	55.24	55.10	1.4	20,580	0.01%
2021/04/09	7	55.49	41	56.11	55.60	-34	20,790	-0.16%
2021/04/08	1	56.20	11	56.39	56.30	-10	20,714	-0.05%
2021/04/07	21	55.10	0	0.00	55.20	21	20,671	0.10%
2021/04/06	1	54.60	2	55.05	55.00	-1	20,774	0.00%
2021/04/01	10	55.89	5	56.48	55.10	5	20,871	0.02%
2021/03/31	21	55.65	3	55.80	56.20	18	20,914	0.09%
2021/03/30	8	54.90	4	54.70	55.20	4	20,906	0.02%
2021/03/29	0	0.00	1	55.40	54.70	-1	21,165	0.00%
2021/03/26	22	54.87	3	55.03	55.00	19	21,781	0.09%
2021/03/25	3	55.20	1	55.70	54.90	2	22,481	0.01%
2021/03/24	3	54.70	5	55.34	55.80	-2	23,017	-0.01%
2021/03/23	7	55.59	17	55.91	55.20	-10	24,177	-0.04%
2021/03/22	6	54.48	1.1	54.43	54.50	4.9	25,564	0.02%
2021/03/19	4	54.65	1	54.50	54.90	3	26,379	0.01%
2021/03/18	0	0.00	8	55.35	55.40	-8	26,682	-0.03%
2021/03/17	11	55.09	3	55.30	55.20	8	26,843	0.03%
2021/03/16	28	56.20	29	56.04	56.00	-1	26,959	0.00%
2021/03/15	3	56.33	0	0.00	56.60	3	27,473	0.01%
2021/03/12	3	57.23	4	57.58	56.80	-1	28,315	0.00%
2021/03/11	0	0.00	3	56.33	57.20	-3	28,314	-0.01%
2021/03/10	5	56.08	0	0.00	55.80	5	28,369	0.02%
2021/03/09	14	56.87	5	56.50	56.10	9	28,478	0.03%
2021/03/08	11.1	58.63	22	58.64	58.50	-10.9	28,130	-0.04%
2021/03/05	5	56.60	10	56.73	57.40	-5	27,418	-0.02%
2021/03/04	18	55.61	13	56.95	55.20	5	27,432	0.02%
2021/03/03	10	56.14	2	55.90	56.00	8	27,244	0.03%
2021/03/02	0	0.00	20	56.56	56.90	-20	27,361	-0.07%
2021/02/26	8	54.35	2	54.50	54.20	6	27,598	0.02%
2021/02/25	6	56.77	1	55.50	55.90	5	28,817	0.02%
2021/02/24	12	55.83	11	55.89	56.20	1	28,672	0.00%
2021/02/23	8	55.10	6	54.45	54.60	2	28,567	0.01%
2021/02/22	8	55.76	13	55.52	55.30	-5	29,133	-0.02%
2021/02/19	11	55.44	10	56.22	55.20	1	29,472	0.00%
2021/02/18	1	55.00	60	54.30	54.70	-59	29,370	-0.20%
2021/02/17	0	0.00	5	55.60	55.10	-5	29,266	-0.02%
2021/02/05	8	52.70	4	53.03	52.40	4	29,022	0.01%
2021/02/04	0	0.00	5	51.74	52.60	-5	29,098	-0.02%
2021/02/03	3	51.67	1	52.60	51.80	2	29,153	0.01%
2021/02/02	1	52.10	6	51.98	52.30	-5	29,241	-0.02%
2021/02/01	21	51.69	4	51.15	51.70	17	29,392	0.06%
2021/01/29	27	53.55	1	54.10	52.10	26	29,399	0.09%
2021/01/28	6	54.45	3	54.80	54.00	3	29,365	0.01%
2021/01/27	5	54.28	16	54.50	54.30	-11	29,304	-0.04%
2021/01/26	21	53.10	2	53.05	52.60	19	29,082	0.07%
2021/01/25	5	51.70	1	51.70	52.10	4	29,081	0.01%
2021/01/22	13	52.65	6	52.53	53.30	7	29,043	0.02%
2021/01/21	2	51.90	22	52.00	51.90	-20	29,111	-0.07%
2021/01/20	10	52.91	8	52.53	51.80	2	29,221	0.01%
2021/01/19	32	55.19	54	55.20	54.90	-22	29,169	-0.08%
2021/01/18	16	57.23	7	57.24	56.00	9	29,279	0.03%
2021/01/15	62	59.30	45	59.28	57.20	17	28,862	0.06%
2021/01/14	16	58.60	56	58.28	58.60	-40	28,001	-0.14%
2021/01/13	6	54.95	26	54.37	55.80	-20	27,286	-0.07%
2021/01/12	11	51.35	45	51.58	51.90	-34	27,793	-0.12%
2021/01/11	4	51.28	11	51.65	51.30	-7	29,346	-0.02%
2021/01/08	14	53.91	9	54.38	52.80	5	29,446	0.02%
2021/01/07	21	55.54	51	55.42	54.80	-30	29,322	-0.10%
2021/01/06	44	53.77	39	53.84	54.40	5	28,939	0.02%
2021/01/05	14	52.46	16	52.88	52.90	-2	28,551	-0.01%
2021/01/04	13	51.22	11	51.53	51.90	2	28,438	0.01%
2020/12/31	3	50.47	5	50.60	50.50	-2	28,400	-0.01%
2020/12/30	2	51.10	5	51.12	50.90	-3	28,752	-0.01%
2020/12/29	7	50.60	2	50.50	50.30	5	28,854	0.02%
2020/12/28	33	50.70	38	50.41	50.60	-5	28,837	-0.02%
2020/12/25	8	50.86	4	51.45	50.90	4	28,916	0.01%
2020/12/24	17	51.78	1	51.70	51.80	16	29,015	0.06%
2020/12/23	16	51.99	12	52.43	51.70	4	29,190	0.01%
2020/12/22	30	54.04	15	55.49	51.50	15	29,768	0.05%
2020/12/21	31	57.04	30	57.15	56.70	1	29,556	0.00%
2020/12/18	35	55.99	21	56.10	56.20	14	29,020	0.05%
2020/12/17	75	56.32	35	56.39	55.30	40	28,672	0.14%
2020/12/16	15	54.33	100	54.51	56.30	-85	27,633	-0.31%
2020/12/15	62	52.74	50.1	52.82	51.70	11.9	26,277	0.05%
2020/12/14	4	52.50	22	52.40	52.30	-18	25,856	-0.07%
2020/12/11	24	50.55	13	51.15	51.30	11	25,771	0.04%
2020/12/10	24	50.91	120	51.21	50.30	-96	25,930	-0.37%	大賣/
2020/12/09	35	52.48	31	52.95	52.00	4	25,920	0.02%
2020/12/08	141	52.42	42	51.95	52.20	99	25,644	0.39%	大買/
2020/12/07	0	0.00	6	50.20	50.10	-6	25,214	-0.02%
2020/12/04	38	49.78	4	50.10	49.50	34	25,529	0.13%
2020/12/03	27	49.53	58	49.68	50.80	-31	25,769	-0.12%
2020/12/02	20	50.24	7	50.22	49.75	13	26,120	0.05%
2020/12/01	22	50.70	4	50.48	50.50	18	26,385	0.07%
2020/11/30	14	51.95	22	52.55	51.60	-8	26,717	-0.03%
2020/11/27	24	51.03	32	51.39	51.80	-8	27,004	-0.03%
2020/11/26	27	51.03	46.8	50.26	50.50	-19.8	27,466	-0.07%
2020/11/25	43	52.11	31	52.18	50.20	12	27,248	0.04%
2020/11/24	22	51.23	44	51.40	51.30	-22	27,467	-0.08%
2020/11/23	2	48.50	6	48.66	48.50	-4	27,037	-0.01%
2020/11/20	2	48.00	4	48.18	47.95	-2	27,737	-0.01%
2020/11/19	50	48.12	53	48.50	47.60	-3	28,676	-0.01%
2020/11/18	23	47.22	100	46.87	47.45	-77	30,627	-0.25%
2020/11/17	21	45.69	4	45.99	45.45	17	31,153	0.05%
2020/11/16	1	44.40	20	44.50	44.35	-19	32,848	-0.06%
2020/11/13	40	44.05	1	44.05	44.10	39	34,025	0.11%
2020/11/12	1	44.00	41	44.27	44.45	-40	35,252	-0.11%
2020/11/11	53	43.69	0	0.00	43.65	53	36,177	0.15%
2020/11/10	5	44.38	3	44.42	44.00	2	38,066	0.01%
2020/11/09	3	44.17	21	44.36	44.90	-18	41,214	-0.04%
2020/11/06	1	44.60	4	44.50	44.30	-3	42,827	-0.01%
2020/11/05	14	44.48	1	44.60	44.40	13	43,410	0.03%
2020/11/04	7	45.07	0	0.00	45.15	7	44,703	0.02%
2020/11/03	21	43.85	22	44.50	44.85	-1	45,064	0.00%
2020/11/02	44	43.00	0	0.00	43.20	44	45,504	0.10%
2020/10/30	8	44.37	0	0.00	43.95	8	46,417	0.02%
2020/10/29	3	44.22	13	43.62	44.95	-10	46,758	-0.02%
2020/10/28	21	44.66	53	44.48	44.55	-32	46,990	-0.07%
2020/10/27	19	45.64	16	46.02	45.80	3	47,118	0.01%
2020/10/26	36	46.75	18	47.00	46.10	18	47,493	0.04%
2020/10/23	12	47.69	22	47.62	47.60	-10	48,034	-0.02%
2020/10/22	29	48.48	32	48.76	48.05	-3	48,619	-0.01%
2020/10/21	38	49.92	11	50.21	48.95	27	49,101	0.05%
2020/10/20	115	50.37	97	50.58	51.20	18	49,549	0.04%	大買/
2020/10/19	24	50.28	74	49.20	50.90	-50	49,388	-0.10%
2020/10/16	32	46.72	16	46.75	46.35	16	48,913	0.03%
2020/10/15	27	46.27	13	46.13	45.95	14	49,896	0.03%
2020/10/14	15	47.17	15	45.79	47.35	0	51,513	0.00%
2020/10/13	21	45.26	21	45.36	45.40	0	53,410	0.00%
2020/10/12	1	46.15	2	45.60	45.40	-1	54,813	0.00%
2020/10/08	10	46.50	3	46.22	46.20	7	56,601	0.01%
2020/10/07	50	45.91	1	46.40	45.85	49	57,105	0.09%
2020/10/06	3	46.25	46	46.44	46.55	-43	58,423	-0.07%
2020/10/05	0	0.00	4	44.90	45.35	-4	58,930	-0.01%
2020/09/30	16	44.28	12	44.25	44.60	4	59,080	0.01%
2020/09/29	5	45.43	15	45.47	45.35	-10	59,132	-0.02%
2020/09/28	10	44.21	2	44.93	44.50	8	59,409	0.01%
2020/09/25	50	46.04	38	43.10	43.95	12	60,014	0.02%
2020/09/24	18	47.01	9	47.00	47.00	9	60,188	0.01%
2020/09/23	16	46.74	17	47.07	46.30	-1	59,961	0.00%
2020/09/22	7	47.33	8	47.46	47.30	-1	60,325	0.00%
2020/09/21	8	48.68	0	0.00	48.20	8	61,168	0.01%
2020/09/18	6	48.86	7	49.14	49.40	-1	61,286	0.00%
2020/09/17	38	48.66	34	48.34	48.50	4	61,454	0.01%
2020/09/16	4	49.93	3	49.65	49.25	1	61,484	0.00%
2020/09/15	26	49.52	7	50.35	49.15	19	61,668	0.03%
2020/09/14	1	49.70	8	49.90	49.60	-7	61,621	-0.01%
2020/09/11	10	49.31	16	49.41	48.85	-6	62,002	-0.01%
2020/09/10	45	50.21	3	50.40	49.70	42	63,001	0.07%
2020/09/09	6	50.75	2	50.60	50.70	4	63,631	0.01%
2020/09/08	40	51.35	22	51.28	50.60	18	63,687	0.03%
2020/09/07	44	52.26	17	53.12	51.80	27	63,840	0.04%
2020/09/04	4	53.75	8	53.56	54.80	-4	63,910	-0.01%
2020/09/03	29	54.81	30	54.87	53.90	-1	64,048	0.00%
2020/09/02	7	53.73	19	54.04	53.80	-12	64,353	-0.02%
2020/09/01	61	52.11	93	52.65	53.10	-32	64,129	-0.05%
2020/08/31	33	51.65	25	52.30	51.40	8	63,696	0.01%
2020/08/28	12	52.93	23	52.00	51.80	-11	63,696	-0.02%
2020/08/27	5	54.14	12	54.52	55.10	-7	63,450	-0.01%
2020/08/26	30	55.23	25	55.17	53.90	5	63,286	0.01%
2020/08/25	16	54.29	2	54.65	54.00	14	62,944	0.02%
2020/08/24	87	56.81	44	56.43	55.20	43	62,792	0.07%
2020/08/21	56	55.86	46	57.11	57.40	10	61,011	0.02%
2020/08/20	40	54.08	42	55.51	52.20	-2	62,227	0.00%
2020/08/19	18	56.84	46	56.86	56.60	-28	61,656	-0.05%
2020/08/18	51	54.68	36	55.00	56.20	15	61,108	0.02%
2020/08/17	34	53.60	21	53.74	53.10	13	60,793	0.02%
2020/08/14	62	52.95	57	52.69	53.10	5	60,487	0.01%
2020/08/13	89	50.02	109.3	50.06	52.20	-20.3	58,936	-0.03%	大賣/
2020/08/12	20	45.88	34	45.99	48.20	-14	56,215	-0.02%
2020/08/11	31	43.87	37	43.79	43.85	-6	55,202	-0.01%
2020/08/10	48	44.20	43	44.20	43.60	5	55,347	0.01%
2020/08/07	3	42.03	30	42.25	42.10	-27	54,708	-0.05%
2020/08/06	41	41.99	19	41.73	41.40	22	55,555	0.04%
2020/08/05	87	41.67	91	41.83	42.70	-4	55,729	-0.01%
2020/08/04	16	40.39	1	41.10	40.35	15	55,561	0.03%
2020/08/03	15	40.65	40	41.03	41.20	-25	55,548	-0.05%
2020/07/31	31	40.53	17	41.09	40.30	14	55,641	0.03%
2020/07/30	20	40.64	11	41.19	40.80	9	56,159	0.02%
2020/07/29	71	41.46	11	41.41	40.55	60	56,588	0.11%
2020/07/28	11	42.20	48	42.29	42.50	-37	56,594	-0.07%
2020/07/27	24	42.68	53	42.96	42.15	-29	56,788	-0.05%
2020/07/24	51	42.30	37	42.21	41.55	14	56,984	0.02%
2020/07/23	36	43.35	50	43.53	43.75	-14	57,673	-0.02%
2020/07/22	35	42.90	48	42.92	42.30	-13	58,198	-0.02%
2020/07/21	36	41.86	20	42.27	41.80	16	57,408	0.03%
2020/07/20	31	39.64	62.6	40.31	41.90	-31.6	57,098	-0.06%
2020/07/17	35	38.44	44	39.36	38.10	-9	56,222	-0.02%
2020/07/16	28	37.79	71	38.05	38.80	-43	54,977	-0.08%
2020/07/15	45	37.03	38	37.17	36.55	7	54,307	0.01%
2020/07/14	17	35.71	17	36.01	35.65	0	54,106	0.00%
2020/07/13	21	36.44	94	36.18	36.50	-73	54,451	-0.13%
2020/07/10	69	33.44	60	34.10	33.90	9	54,216	0.02%
2020/07/09	2	34.10	1	34.30	33.65	1	54,678	0.00%
2020/07/08	30	33.30	30	34.20	34.20	0	55,282	0.00%
2020/07/07	18	34.38	57	34.20	33.70	-39	55,943	-0.07%
2020/07/06	29	35.21	67	35.50	35.15	-38	56,323	-0.07%
2020/07/03	64	34.32	109	34.70	34.50	-45	56,313	-0.08%	大賣/
2020/07/02	17	33.34	10	33.40	33.20	7	55,775	0.01%
2020/07/01	29	33.78	23	33.81	33.40	6	56,138	0.01%
2020/06/30	48	33.81	31	33.95	33.60	17	57,055	0.03%
2020/06/29	8	31.93	7	32.33	32.10	1	57,793	0.00%
2020/06/24	6	31.90	2	31.90	32.00	4	59,076	0.01%
2020/06/23	10	31.69	6	32.00	31.65	4	60,318	0.01%
2020/06/22	7	32.66	0	0.00	32.05	7	60,822	0.01%
2020/06/19	4	33.23	1	33.50	33.30	3	61,315	0.00%
2020/06/18	8	33.14	6	33.05	33.15	2	61,646	0.00%
2020/06/17	76	33.64	11.3	33.46	33.20	64.7	61,513	0.11%
2020/06/16	8	33.28	74	34.05	34.25	-66	61,513	-0.11%
2020/06/15	18	31.80	58	31.65	31.15	-40	61,691	-0.06%
2020/06/12	49	32.70	34	32.78	32.45	15	63,144	0.02%
2020/06/11	38	33.19	29	33.29	33.75	9	64,561	0.01%
2020/06/10	10	33.10	12	33.08	33.10	-2	65,914	0.00%
2020/06/09	82	34.46	16	34.42	33.90	66	67,752	0.10%
2020/06/08	6	34.33	1	34.65	33.95	5	68,454	0.01%
2020/06/05	39	35.07	18	35.27	35.00	21	70,044	0.03%
2020/06/04	47	35.23	5	35.27	35.00	42	71,378	0.06%
2020/06/03	18	35.20	13.1	35.16	35.25	4.9	72,543	0.01%
2020/06/02	63	36.51	5	36.35	36.10	58	73,155	0.08%
2020/06/01	12	37.74	4	37.78	37.80	8	73,512	0.01%
2020/05/29	41	36.95	24	37.41	37.25	17	74,101	0.02%
2020/05/28	57	37.17	28	37.28	37.00	29	74,253	0.04%
2020/05/27	57	38.45	32	38.16	36.90	25	73,667	0.03%
2020/05/26	32	35.69	111	35.64	36.45	-79	71,644	-0.11%	大賣/
2020/05/25	72	32.37	36	32.56	33.15	36	70,485	0.05%
2020/05/22	7	33.79	30	34.20	33.35	-23	69,924	-0.03%
2020/05/21	10	33.95	17	33.51	33.65	-7	69,183	-0.01%
2020/05/20	43	33.55	18	32.95	32.70	25	68,662	0.04%
2020/05/19	23	33.08	13	33.10	33.50	10	68,360	0.01%
2020/05/18	14	32.71	10	32.88	32.30	4	67,883	0.01%
2020/05/15	15	33.23	22	33.70	34.10	-7	67,270	-0.01%
2020/05/14	12	33.03	4	33.75	32.55	8	66,571	0.01%
2020/05/13	17	34.21	19	34.50	33.60	-2	66,131	0.00%
2020/05/12	8	33.62	11	33.88	34.50	-3	65,016	0.00%
2020/05/11	4	34.55	7	34.29	33.25	-3	64,952	0.00%
2020/05/08	0	0.00	7	33.47	33.20	-7	64,286	-0.01%
2020/05/07	1	33.50	9	32.83	33.50	-8	64,040	-0.01%
2020/05/06	23	32.83	46	32.55	32.15	-23	63,725	-0.04%
2020/05/05	53.5	34.28	30	33.94	33.00	23.5	63,131	0.04%
2020/05/04	38	33.16	56	33.53	34.05	-18	62,617	-0.03%
2020/04/30	60	32.77	20	32.89	33.05	40	62,094	0.06%
2020/04/29	9	32.36	20	32.12	32.10	-11	61,518	-0.02%
2020/04/28	81	32.13	63	32.31	31.25	18	60,935	0.03%
2020/04/27	12	30.46	114	30.12	31.50	-102	59,408	-0.17%	大賣/鉅額交易
2020/04/24	2	28.58	11	28.24	28.65	-9	58,034	-0.02%
2020/04/23	96	28.28	43	28.35	28.50	53	57,913	0.09%
2020/04/22	42	27.90	15	27.76	28.35	27	57,177	0.05%
2020/04/21	16	27.50	13	27.83	27.05	3	56,362	0.01%
2020/04/20	24	27.84	32	27.71	27.70	-8	55,798	-0.01%
2020/04/17	30	28.20	11	28.29	27.80	19	55,711	0.03%
2020/04/16	10	28.42	20	28.27	28.60	-10	54,579	-0.02%
2020/04/15	15	27.95	50	27.58	27.80	-35	54,265	-0.06%
2020/04/14	9	28.46	29	27.61	28.75	-20	53,103	-0.04%
2020/04/13	3	26.62	6	26.53	26.80	-3	52,502	-0.01%
2020/04/10	29	26.32	13	26.33	26.40	16	52,164	0.03%
2020/04/09	25	26.60	21	26.59	25.35	4	51,436	0.01%
2020/04/08	38	27.39	16	26.73	26.50	22	50,729	0.04%
2020/04/07	5	28.83	17	28.14	28.35	-12	49,950	-0.02%
2020/04/06	25	26.54	26	26.41	26.90	-1	50,020	0.00%
2020/04/01	40	24.75	28	24.81	25.15	12	49,877	0.02%
2020/03/31	50	25.07	51	24.49	24.25	-1	48,514	0.00%
2020/03/30	53	23.20	59	23.21	23.60	-6	46,687	-0.01%
2020/03/27	45	22.52	55	22.80	23.10	-10	45,112	-0.02%
2020/03/26	29	20.47	28	20.74	21.00	1	43,532	0.00%
2020/03/25	8	19.98	28	20.09	20.20	-20	42,629	-0.05%
2020/03/24	1	18.60	4	18.71	18.85	-3	41,664	-0.01%
2020/03/23	2	16.33	8	17.24	17.75	-6	41,110	-0.01%
2020/03/20	31	18.27	75	18.20	18.00	-44	40,715	-0.11%
2020/03/19	52	17.52	33	17.74	17.20	19	39,451	0.05%
2020/03/18	52	19.76	19	19.77	19.10	33	38,401	0.09%
2020/03/17	33	20.42	22	20.71	20.05	11	36,538	0.03%
2020/03/16	32	21.10	20	20.95	19.80	12	34,930	0.03%
2020/03/13	31	19.61	33	19.82	21.85	-2	33,077	-0.01%
2020/03/12	29	20.42	11	21.13	19.90	18	30,903	0.06%
2020/03/11	13	22.08	29	21.87	22.10	-16	29,944	-0.05%
2020/03/10	26	20.20	23.1	20.02	20.50	2.9	27,942	0.01%
2020/03/09	17	19.52	20	19.80	18.65	-3	26,321	-0.01%
2020/03/06	6.1	19.75	53	19.53	20.10	-46.9	24,818	-0.19%
2020/03/05	13	18.10	46	18.23	18.50	-33	23,647	-0.14%
2020/03/04	11	17.12	6	17.35	17.75	5	22,811	0.02%
2020/03/03	19	16.76	21	16.92	17.05	-2	21,797	-0.01%
2020/03/02	2	14.70	3	15.18	15.50	-1	21,006	0.00%
2020/02/27	8	15.41	2	15.65	14.80	6	21,197	0.03%
2020/02/26	5	15.64	8	15.70	15.45	-3	21,767	-0.01%
2020/02/25	8	15.64	2	15.65	15.95	6	22,681	0.03%
2020/02/24	9	15.71	1	16.00	15.65	8	23,338	0.03%
2020/02/21	4	16.09	1	16.10	16.10	3	23,798	0.01%
2020/02/20	0	0.00	5	15.80	15.85	-5	24,220	-0.02%
2020/02/19	1	15.75	1	15.70	15.70	0	24,387	0.00%
2020/02/18	7	15.54	1	15.65	15.70	6	24,726	0.02%
2020/02/17	1	15.55	0	0.00	15.55	1	24,570	0.00%
2020/02/14	1	15.65	7.2	15.60	15.75	-6.2	24,439	-0.03%
2020/02/13	3	15.47	0	0.00	15.25	3	24,131	0.01%
2020/02/12	2	15.40	12	15.33	15.50	-10	23,954	-0.04%
2020/02/11	0	0.00	1	14.80	14.85	-1	23,255	0.00%
2020/02/10	5	13.90	8	14.19	14.40	-3	23,187	-0.01%
2020/02/07	8	14.53	2	14.45	14.30	6	23,024	0.03%
2020/02/06	0	0.00	2	15.00	14.95	-2	22,816	-0.01%
2020/02/05	6	14.60	1	15.15	14.40	5	22,607	0.02%
2020/02/04	2	14.95	4	14.96	15.00	-2	22,350	-0.01%
2020/02/03	14	14.48	26	13.92	14.35	-12	23,078	-0.05%
2020/01/31	12	15.40	32	15.42	15.30	-20	22,970	-0.09%
2020/01/30	7	16.46	36	16.31	16.20	-29	22,697	-0.13%
2020/01/20	18	18.01	0	0.00	18.00	18	22,672	0.08%
2020/01/17	1	17.50	2	17.83	18.00	-1	22,658	0.00%
2020/01/16	8	18.01	7	17.79	17.70	1	22,405	0.00%
2020/01/15	18	18.21	1	18.45	18.10	17	22,242	0.08%
2020/01/14	5	18.31	4	18.11	18.40	1	22,156	0.00%
2020/01/13	7	18.11	9	18.02	17.85	-2	21,854	-0.01%
2020/01/10	28	17.96	8	17.67	17.80	20	21,099	0.09%
2020/01/09	18	17.92	10	17.82	18.30	8	20,514	0.04%
2020/01/08	3	16.80	3	17.13	17.15	0	19,878	0.00%
2020/01/07	11	17.06	5	16.81	17.05	6	19,780	0.03%
2020/01/06	5	17.20	17	17.21	17.40	-12	19,344	-0.06%
2020/01/03	4	16.98	8	16.91	16.85	-4	18,782	-0.02%
2020/01/02	3	16.82	1	16.95	16.85	2	18,502	0.01%
2019/12/31	1	16.45	2	16.70	16.65	-1	18,242	-0.01%
2019/12/30	13	17.04	13	17.08	16.80	0	18,122	0.00%
2019/12/27	17	16.71	17	16.77	16.75	0	17,507	0.00%
2019/12/26	0	0.00	25	15.94	16.20	-25	17,016	-0.15%
2019/12/25	0	0.00	6	15.65	15.80	-6	16,928	-0.04%
2019/12/24	0	0.00	1	15.55	15.60	-1	17,015	-0.01%
2019/12/23	11	15.53	0	0.00	15.30	11	17,047	0.06%
2019/12/20	3	15.68	2	15.75	15.75	1	17,021	0.01%
2019/12/19	1	15.75	0	0.00	15.80	1	17,045	0.01%
2019/12/18	3	15.87	3	15.98	15.75	0	17,159	0.00%
2019/12/17	11	16.54	1	16.55	16.25	10	17,121	0.06%
2019/12/16	10	16.20	3	16.25	16.25	7	17,244	0.04%
2019/12/13	15	16.09	0	0.00	15.95	15	17,293	0.09%
2019/12/12	11	16.31	0	0.00	16.30	11	17,347	0.06%
2019/12/11	4	16.85	10	16.50	16.50	-6	17,921	-0.03%
2019/12/10	2	16.25	28	16.32	16.55	-26	17,896	-0.15%
2019/12/09	0	0.00	1	16.40	16.30	-1	18,240	-0.01%
2019/12/06	5	16.32	30	16.16	16.35	-25	18,132	-0.14%
2019/12/05	4	15.69	0	0.00	15.70	4	17,726	0.02%
2019/12/04	5	15.52	2	15.65	15.55	3	18,063	0.02%
2019/12/03	11	15.49	2	15.63	15.70	9	18,789	0.05%
2019/12/02	19	15.37	3	15.25	15.50	16	19,620	0.08%
2019/11/29	11	15.78	0	0.00	15.50	11	19,782	0.06%
2019/11/28	4	15.66	4	15.66	15.60	0	20,209	0.00%
2019/11/27	3	16.02	4	15.93	16.10	-1	20,992	0.00%
2019/11/26	5	16.07	0	0.00	16.15	5	21,042	0.02%
2019/11/25	18	16.55	1	16.80	16.25	17	20,617	0.08%
2019/11/22	12	16.53	10	16.10	16.15	2	19,834	0.01%
2019/11/21	3	15.50	17	16.38	16.55	-14	18,704	-0.07%
2019/11/20	3	15.85	4	16.01	15.70	-1	17,910	-0.01%
2019/11/19	3	15.60	5	15.49	15.40	-2	17,547	-0.01%
2019/11/18	1	15.10	18	15.08	15.15	-17	16,976	-0.10%
2019/11/15	5	14.90	6	14.73	14.90	-1	16,709	-0.01%
2019/11/14	0	0.00	12	13.95	14.00	-12	16,338	-0.07%
2019/11/13	0	0.00	5	14.00	14.00	-5	16,424	-0.03%
2019/11/11	2	13.85	5	14.05	13.60	-3	16,621	-0.02%
2019/11/08	5	14.20	0	0.00	14.15	5	16,570	0.03%
2019/11/07	2	14.15	0	0.00	14.15	2	16,592	0.01%
2019/11/05	10	14.70	0	0.00	14.70	10	16,498	0.06%
2019/11/04	1	14.70	0	0.00	14.60	1	16,542	0.01%
2019/11/01	12	15.03	14	15.02	14.90	-2	16,438	-0.01%
2019/10/31	87	15.79	86	15.50	15.35	1	16,321	0.01%
2019/10/30	0	0.00	1	15.00	15.00	-1	15,333	-0.01%
2019/10/28	0	0.00	1	14.95	14.90	-1	15,233	-0.01%
2019/10/21	20	14.80	0	0.00	14.75	20	15,823	0.13%
2019/10/17	0	0.00	2	14.55	14.55	-2	15,948	-0.01%
2019/10/16	2	14.35	0	0.00	14.40	2	16,089	0.01%
2019/10/15	1	14.75	4	14.55	14.70	-3	16,377	-0.02%
2019/10/14	4	14.40	0	0.00	14.25	4	16,316	0.02%
2019/10/09	0	0.00	5	13.73	13.60	-5	16,563	-0.03%
2019/10/07	1	13.90	20	13.95	13.90	-19	16,657	-0.11%
2019/10/03	2	13.95	0	0.00	14.10	2	16,608	0.01%
2019/09/27	6	13.80	4	13.65	13.80	2	16,560	0.01%
2019/09/26	4	14.23	0	0.00	14.20	4	16,446	0.02%
2019/09/25	2	14.40	0	0.00	14.35	2	16,418	0.01%
2019/09/24	2	14.55	0	0.00	14.55	2	16,485	0.01%
2019/09/23	5	14.80	1	14.80	14.80	4	16,398	0.02%
2019/09/19	4	14.55	0	0.00	14.50	4	16,310	0.02%
2019/09/18	2	14.90	1	15.00	14.85	1	16,202	0.01%
2019/09/17	1	14.90	6	14.95	15.00	-5	16,088	-0.03%
2019/09/16	12	15.21	10	15.25	15.10	2	15,838	0.01%
2019/09/12	2	15.08	0	0.00	15.05	2	15,112	0.01%
2019/09/11	6	15.03	1	15.20	15.20	5	14,883	0.03%
2019/09/10	0	0.00	1	14.45	14.55	-1	14,308	-0.01%
2019/09/09	2	14.60	1	14.55	14.55	1	14,145	0.01%
2019/09/06	1	14.40	14	14.54	14.55	-13	13,956	-0.09%
2019/09/05	23	14.95	4	14.85	14.75	19	13,659	0.14%
2019/09/04	10	15.06	3	14.98	15.10	7	13,004	0.05%
2019/09/03	1	14.50	11	14.45	14.45	-10	12,321	-0.08%
2019/09/02	9	14.53	1	14.70	14.80	8	11,884	0.07%
2019/08/30	15	14.33	30	14.20	14.45	-15	11,134	-0.13%
2019/08/29	0	0.00	2	13.40	13.45	-2	10,088	-0.02%
2019/08/28	0	0.00	2	13.00	12.90	-2	9,654	-0.02%
2019/08/27	0	0.00	0.1	12.80	12.85	-0.1	9,632	0.00%
2019/08/22	2	13.50	0	0.00	13.50	2	9,474	0.02%
2019/08/21	0	0.00	2	13.00	13.15	-2	9,142	-0.02%
2019/08/20	0	0.00	2	12.95	12.70	-2	9,035	-0.02%
2019/08/19	15	12.97	0	0.00	12.80	15	9,010	0.17%
2019/08/16	1	12.75	0	0.00	12.80	1	8,950	0.01%
2019/08/15	0	0.00	1	12.60	12.90	-1	8,846	-0.01%
2019/08/12	0	0.00	3	12.70	12.50	-3	8,864	-0.03%
2019/08/08	0	0.00	2	12.50	12.70	-2	8,897	-0.02%
2019/08/05	2	11.95	0	0.00	11.95	2	8,779	0.02%
2019/08/02	3	12.32	1	12.35	12.25	2	8,777	0.02%
2019/07/31	4	13.20	0	0.00	13.45	4	8,513	0.05%
2019/07/30	0	0.00	1	14.00	13.40	-1	8,395	-0.01%
2019/07/25	3	13.55	1	13.65	13.40	2	7,599	0.03%
2019/07/24	0	0.00	2	12.95	12.95	-2	7,238	-0.03%
2019/07/18	2	13.10	2	13.30	13.05	0	7,084	0.00%
2019/07/17	0	0.00	5	13.18	13.30	-5	7,012	-0.07%
2019/07/16	0	0.00	2	12.90	12.90	-2	6,618	-0.03%
2019/07/15	4	12.50	0	0.00	12.65	4	6,514	0.06%
2019/07/12	1	12.15	0	0.00	12.15	1	6,223	0.02%
2019/07/10	0	0.00	10	11.95	12.05	-10	6,394	-0.16%
2019/07/09	4	11.80	0	0.00	11.90	4	6,474	0.06%
2019/06/19	0	0.00	7	12.01	11.85	-7	9,136	-0.08%
2019/06/17	5	11.55	0	0.00	11.50	5	9,669	0.05%
2019/06/11	5	11.10	31	11.84	11.90	-26	9,632	-0.27%
2019/06/05	2	10.95	0	0.00	10.90	2	9,494	0.02%
2019/05/29	0	0.00	10	10.70	10.90	-10	9,756	-0.10%
2019/05/24	4	10.90	0	0.00	10.75	4	10,045	0.04%
2019/05/23	3	10.95	0	0.00	10.80	3	10,078	0.03%
2019/05/22	3	11.35	0	0.00	11.25	3	10,184	0.03%
2019/05/21	1	10.90	0	0.00	11.10	1	10,370	0.01%
2019/05/20	10	11.60	5	11.75	11.10	5	10,623	0.05%
2019/05/17	5	12.10	2	12.05	11.90	3	10,694	0.03%
2019/05/16	5	11.80	12	11.98	11.75	-7	10,831	-0.06%
2019/05/15	3	11.88	0	0.00	12.15	3	11,275	0.03%
2019/05/14	5	11.30	1	11.00	11.50	4	11,395	0.04%
2019/05/13	6	11.70	1	11.40	11.40	5	11,535	0.04%
2019/05/08	1	12.35	0	0.00	12.70	1	11,407	0.01%
2019/05/03	10	13.00	0	0.00	12.95	10	11,463	0.09%
2019/05/02	2	12.63	2	12.68	12.95	0	11,512	0.00%
2019/04/29	1	12.50	0	0.00	12.50	1	11,953	0.01%
2019/04/26	1	13.15	0	0.00	13.15	1	11,857	0.01%
2019/04/22	0	0.00	10	13.79	13.75	-10	12,720	-0.08%
2019/04/19	12	13.63	2	13.65	13.65	10	12,811	0.08%
2019/04/18	3	13.73	0	0.00	13.55	3	13,033	0.02%
2019/04/12	2	14.20	0	0.00	13.90	2	14,618	0.01%
2019/04/11	12	14.80	0	0.00	14.15	12	14,573	0.08%
2019/04/10	0	0.00	1	15.00	14.60	-1	14,472	-0.01%
2019/04/09	22	15.75	48	15.33	14.80	-26	14,352	-0.18%
2019/04/08	1	15.10	2	14.38	15.30	-1	13,921	-0.01%
2019/04/03	0	0.00	4	13.91	13.95	-4	13,527	-0.03%
2019/04/01	5	13.35	1	13.40	13.40	4	13,529	0.03%
2019/03/28	5	13.15	0	0.00	13.05	5	13,781	0.04%
2019/03/26	3	13.63	0	0.00	13.55	3	13,781	0.02%
2019/03/25	1	13.80	0	0.00	13.75	1	13,752	0.01%
2019/03/22	3	14.00	3	14.45	14.10	0	13,772	0.00%
2019/03/21	0	0.00	11	14.25	14.15	-11	13,846	-0.08%
2019/03/20	4	14.44	29	14.36	14.30	-25	13,962	-0.18%
2019/03/18	5	13.90	0	0.00	13.85	5	14,141	0.04%
2019/03/15	0	0.00	16	13.74	13.75	-16	15,426	-0.10%
2019/03/14	2	13.55	0	0.00	13.45	2	15,854	0.01%
2019/03/12	4	13.63	0	0.00	13.50	4	16,897	0.02%
2019/03/11	6	13.65	0	0.00	13.60	6	17,158	0.03%
2019/03/08	8	13.61	0	0.00	13.60	8	17,402	0.05%
2019/03/07	0	0.00	2	14.08	13.70	-2	17,504	-0.01%
2019/03/06	6	14.13	0	0.00	14.05	6	17,767	0.03%
2019/03/05	3	14.07	0	0.00	14.00	3	17,887	0.02%
2019/03/04	3	13.80	6	14.01	14.20	-3	17,941	-0.02%
2019/02/27	5	13.81	1	13.90	13.80	4	17,987	0.02%
2019/02/26	1	14.10	0	0.00	14.00	1	18,108	0.01%
2019/02/25	5	14.20	1	14.00	14.10	4	18,196	0.02%
2019/02/21	14	14.09	0	0.00	14.00	14	18,374	0.08%
2019/02/20	2	14.30	2	14.45	14.20	0	18,544	0.00%
2019/02/19	4	14.45	26	14.59	14.40	-22	18,906	-0.12%
2019/02/18	21	14.44	0	0.00	14.10	21	19,488	0.11%
2019/02/15	20	14.60	26	14.23	14.10	-6	19,524	-0.03%
2019/02/14	6	14.20	9	14.32	14.10	-3	19,259	-0.02%
2019/02/13	4	13.70	6	13.70	13.65	-2	18,769	-0.01%
2019/02/12	2	13.75	0	0.00	13.90	2	18,572	0.01%
2019/02/11	2	13.35	1	13.45	13.40	1	18,485	0.01%
2019/01/29	10	13.25	0	0.00	13.25	10	18,576	0.05%
2019/01/25	2	13.25	0	0.00	13.15	2	18,707	0.01%
2019/01/24	1	13.40	0	0.00	13.25	1	18,874	0.01%
2019/01/23	2	13.05	0	0.00	13.35	2	18,954	0.01%
2019/01/22	2	13.25	1	13.70	13.10	1	19,032	0.01%
2019/01/21	10	13.85	20	14.00	13.90	-10	18,660	-0.05%
2019/01/18	2	13.75	0	0.00	13.90	2	18,513	0.01%
2019/01/16	0	0.00	6	14.00	13.90	-6	18,396	-0.03%
2019/01/15	36	14.10	12	14.08	13.65	24	18,118	0.13%
2019/01/11	2	13.33	0	0.00	13.35	2	17,517	0.01%
2019/01/10	1	13.45	6	13.46	13.45	-5	17,403	-0.03%
2019/01/09	2	14.00	10	14.23	14.00	-8	17,156	-0.05%
2019/01/08	12	14.48	33	14.65	14.55	-21	16,910	-0.12%
2019/01/07	36	14.21	6	14.40	14.40	30	16,250	0.18%
2019/01/04	4	13.35	0	0.00	13.10	4	15,488	0.03%
2018/12/28	2	12.95	2	13.05	13.10	0	15,350	0.00%
2018/12/27	39	13.62	50	13.29	13.05	-11	15,497	-0.07%
2018/12/26	11	13.69	11	13.39	13.25	0	15,310	0.00%
2018/12/24	1	13.35	0.1	13.15	13.15	0.9	15,171	0.01%
2018/12/22	0	0.00	1	13.30	13.25	-1	15,044	-0.01%
2018/12/18	1	12.50	1	12.45	12.45	0	14,981	0.00%
2018/12/14	15	12.30	0	0.00	12.60	15	15,534	0.10%
2018/12/13	0	0.00	10	12.40	12.25	-10	15,407	-0.06%
2018/12/12	1	13.15	21	12.85	12.90	-20	15,294	-0.13%
2018/12/11	1	13.10	35	13.40	12.90	-34	15,285	-0.22%
2018/12/10	48	13.87	25	13.75	13.60	23	15,357	0.15%
2018/12/07	42	13.21	11	13.75	13.75	31	14,342	0.22%
2018/12/06	15	14.07	43	13.69	12.50	-28	14,332	-0.20%
2018/12/05	24	13.23	29	13.26	13.75	-5	14,145	-0.04%
2018/12/04	63	13.21	33	13.15	13.20	30	14,467	0.21%
2018/12/03	17	12.86	15	12.99	12.85	2	14,798	0.01%
2018/11/29	3	12.23	0	0.00	12.10	3	16,645	0.02%
2018/11/28	0	0.00	1	12.80	12.80	-1	16,412	-0.01%
2018/11/27	1	12.70	0	0.00	12.90	1	16,444	0.01%
2018/11/23	11	12.31	1	12.40	12.40	10	16,524	0.06%
2018/11/22	0	0.00	5	12.50	12.30	-5	16,605	-0.03%
2018/11/21	0	0.00	6	12.96	13.10	-6	16,482	-0.04%
2018/11/20	6	12.94	0	0.00	12.95	6	16,511	0.04%
2018/11/19	3	13.13	38	13.07	13.15	-35	16,536	-0.21%
2018/11/16	39	13.15	30	12.94	13.00	9	16,487	0.05%
2018/11/15	41	12.45	26	12.47	12.50	15	16,133	0.09%
2018/11/14	7	11.59	1	11.05	11.85	6	16,585	0.04%
2018/11/09	0	0.00	2	10.45	10.45	-2	19,500	-0.01%
2018/11/08	0	0.00	10	11.05	10.50	-10	20,407	-0.05%
2018/10/30	0	0.00	6	9.65	9.86	-6	20,460	-0.03%
2018/10/26	0	0.00	42	9.45	9.23	-42	20,228	-0.21%
2018/10/15	0	0.00	5	10.40	10.30	-5	19,541	-0.03%
2018/10/12	7	10.20	3	10.10	10.40	4	19,446	0.02%
2018/10/11	0	0.00	2	10.00	9.77	-2	19,307	-0.01%
2018/10/08	10	11.10	0	0.00	11.15	10	19,037	0.05%
2018/10/05	0	0.00	1	11.20	11.05	-1	18,940	-0.01%
2018/10/04	14	11.86	4	11.88	11.50	10	18,673	0.05%
2018/10/03	1	11.50	15	11.53	11.45	-14	18,707	-0.07%
2018/10/02	10	12.18	0	0.00	12.20	10	18,322	0.05%
2018/10/01	2	12.25	3	12.45	12.50	-1	18,207	-0.01%
2018/09/28	14	12.18	0	0.00	12.30	14	18,148	0.08%
2018/09/27	0	0.00	3	12.65	12.30	-3	18,060	-0.02%
2018/09/25	33	12.47	22	12.53	12.55	11	17,762	0.06%
2018/09/21	10	12.62	1	12.70	12.45	9	17,549	0.05%
2018/09/20	6	12.23	22	12.40	12.25	-16	17,320	-0.09%
2018/09/19	27	13.26	20	13.05	13.05	7	16,795	0.04%
2018/09/18	11	13.43	49	13.30	13.30	-38	16,584	-0.23%
2018/09/17	101	13.51	49	13.50	13.50	52	16,401	0.32%	大買/
2018/09/14	65	13.55	63	13.78	14.00	2	16,153	0.01%
2018/09/13	55	12.93	45	12.98	13.20	10	15,673	0.06%
2018/09/12	13	13.27	2	13.83	13.20	11	15,263	0.07%
2018/09/11	35	13.58	40	13.14	13.90	-5	14,759	-0.03%
2018/09/10	12	13.17	47	13.40	13.05	-35	14,108	-0.25%
2018/09/07	32	14.71	16	14.86	14.45	16	13,489	0.12%
2018/09/06	113	14.95	80	14.75	14.70	33	12,912	0.26%	大買/
2018/09/05	53	15.85	79	16.46	15.10	-26	12,083	-0.22%
2018/09/04	5	15.86	6	15.96	16.05	-1	10,813	-0.01%
2018/09/03	2	16.70	1	16.25	15.65	1	10,756	0.01%
2018/08/31	6	16.49	1	16.70	16.70	5	10,728	0.05%
2018/08/30	0	0.00	1	16.40	16.00	-1	10,548	-0.01%
2018/08/29	14	16.02	16.3	15.98	16.10	-2.3	10,415	-0.02%
2018/08/28	3	15.25	0	0.00	15.20	3	10,336	0.03%
2018/08/27	0	0.00	13	14.70	15.10	-13	10,217	-0.13%
2018/08/24	2	15.10	0	0.00	15.05	2	10,035	0.02%
2018/08/23	10	15.62	2	15.40	16.00	8	9,818	0.08%
2018/08/22	2	15.00	4	15.08	15.05	-2	9,524	-0.02%
2018/08/21	172	14.58	148	14.99	15.30	24	9,321	0.26%	大買/大賣/
2018/08/20	29	14.45	15	14.16	14.20	14	7,900	0.18%
2018/08/17	49	13.87	59	14.19	14.30	-10	6,493	-0.15%
2018/08/16	207	12.70	193	12.59	13.00	14	5,438	0.26%	大買/大賣/
2018/08/15	68	11.91	89	12.11	12.20	-21	4,606	-0.46%
2018/08/14	5	11.05	15	11.22	11.25	-10	3,657	-0.27%
2018/08/13	2	10.00	5	10.26	10.25	-3	3,157	-0.10%
2018/08/06	0	0.00	2	10.00	10.05	-2	2,794	-0.07%
2018/07/27	0	0.00	1	9.80	9.84	-1	2,843	-0.04%
2018/07/26	0	0.00	5	9.56	9.73	-5	2,815	-0.18%
2018/07/24	0	0.00	2	9.42	9.45	-2	2,811	-0.07%
2018/07/19	3	9.46	0	0.00	9.44	3	2,820	0.11%
2018/07/03	0	0.00	15	9.76	9.68	-15	2,733	-0.55%
2018/06/19	0	0.00	4	10.20	10.20	-4	2,617	-0.15%
2018/06/14	0	0.00	3	10.30	10.40	-3	2,573	-0.12%
2018/06/13	0	0.00	9	10.58	10.25	-9	2,509	-0.36%
2018/06/12	10	10.73	1	10.65	10.60	9	2,438	0.37%
2018/06/11	5	10.40	4	10.36	10.40	1	2,359	0.04%
2018/06/08	7	10.10	0	0.00	10.10	7	2,261	0.31%
2018/06/07	2	9.96	0	0.00	9.91	2	2,190	0.09%
2018/06/06	2	10.00	0	0.00	9.90	2	2,158	0.09%
2018/06/05	5	9.93	0	0.00	9.71	5	2,141	0.23%
2018/06/04	0	0.00	1	9.58	9.56	-1	1,934	-0.05%
2018/05/29	1	9.34	0	0.00	9.35	1	1,893	0.05%
2018/05/22	0	0.00	10	9.14	9.15	-10	1,882	-0.53%
2018/05/16	0	0.00	1	9.07	9.09	-1	1,946	-0.05%
2018/05/07	0	0.00	5	9.38	9.41	-5	1,984	-0.25%
2018/04/16	0	0.00	5	10.00	9.92	-5	2,411	-0.21%
2018/03/29	0	0.00	1	9.92	9.83	-1	2,842	-0.04%
2018/03/27	1	9.70	0	0.00	9.72	1	2,932	0.03%
2018/03/14	0	0.00	1	9.85	9.86	-1	3,935	-0.03%
2018/03/13	3	9.90	0	0.00	9.85	3	3,952	0.08%
2018/03/12	1	9.77	0	0.00	9.60	1	3,905	0.03%
2018/02/09	0	0.00	1	8.38	8.60	-1	4,999	-0.02%
2018/01/18	1	10.45	0	0.00	10.35	1	6,762	0.01%
2018/01/17	1	10.50	0	0.00	10.45	1	6,815	0.01%
2018/01/16	0	0.00	2	10.60	10.55	-2	6,963	-0.03%
2018/01/15	0	0.00	2	10.45	10.35	-2	6,832	-0.03%
2018/01/12	0	0.00	4	10.40	10.40	-4	6,802	-0.06%
2018/01/08	180	11.10	181	11.05	10.90	-1	6,553	-0.02%	大買/大賣/
2018/01/05	0	0.00	1	10.70	10.75	-1	6,339	-0.02%
2018/01/03	0	0.00	6	10.60	10.60	-6	6,260	-0.10%
2018/01/02	1	10.65	0	0.00	10.75	1	6,219	0.02%