金像電 (2368)-元大-太平券商分點個股進出

台股 » 個股 » 金像電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金像電

(2368)

可現股當沖

股價
192.0
漲跌
▼4.5
漲幅
-2.29%
成交量
5,331張
產業
上市電子零組件類股
1487人加入追蹤

立即追蹤
本地時間:14:30

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

金像電 (2368)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	196.00	2	194.50	192.00	-2	9,481	-0.02%
2024/05/02	0	197.00	1	193.00	196.50	-1	9,571	-0.01%
2024/04/30	2.1	197.10	0	0.00	197.00	2.1	9,607	0.02%
2024/04/29	5.1	195.08	2	198.00	198.00	3.1	9,648	0.03%
2024/04/26	3.1	192.69	1	195.00	192.50	2.1	9,791	0.02%
2024/04/25	3.1	191.16	5.1	187.04	187.00	-2	9,799	-0.02%
2024/04/24	3.1	194.62	3	195.50	196.50	0.1	9,812	0.00%
2024/04/23	6	184.42	4	184.63	188.00	2	9,758	0.02%
2024/04/22	6.1	188.88	3.2	186.53	182.00	2.9	9,666	0.03%
2024/04/19	5.2	200.23	18.1	197.91	196.00	-12.9	9,531	-0.14%
2024/04/18	11	205.23	3	205.50	205.00	8	9,488	0.08%
2024/04/17	5.1	201.99	0	0.00	201.50	5.1	9,472	0.05%
2024/04/16	6.1	202.36	4	203.13	201.50	2.1	9,455	0.02%
2024/04/15	2.1	217.55	3.2	214.03	212.50	-1.2	9,443	-0.01%
2024/04/12	0.1	229.50	0	0.00	229.50	0.1	9,313	0.00%
2024/04/11	3.1	230.54	2	228.00	229.50	1.1	9,337	0.01%
2024/04/09	4.1	236.44	1	239.50	237.00	3.1	9,352	0.03%
2024/04/08	3.2	246.15	5	246.10	242.50	-1.9	9,345	-0.02%
2024/04/03	5.1	235.61	1.1	239.95	241.00	4.1	9,259	0.04%
2024/04/02	5.1	234.50	1	241.00	234.00	4.1	9,240	0.04%
2024/04/01	1.5	246.33	0	0.00	245.00	1.5	9,145	0.02%
2024/03/29	3.5	249.43	3	248.83	245.50	0.5	9,152	0.01%
2024/03/28	3	247.50	2	242.75	244.50	1	9,107	0.01%
2024/03/27	4	250.38	4.1	254.33	251.00	-0.1	9,052	0.00%
2024/03/26	1.1	244.64	2	242.00	242.00	-0.9	8,927	-0.01%
2024/03/25	3	250.01	1	249.50	247.50	2	8,912	0.02%
2024/03/22	6.1	245.72	24	244.06	247.50	-17.9	8,866	-0.20%
2024/03/21	4.2	233.59	2	236.00	233.50	2.2	8,668	0.03%
2024/03/20	1	231.00	1	233.50	229.50	0	8,699	0.00%
2024/03/19	11.1	231.17	3	231.67	229.50	8.1	8,751	0.09%
2024/03/18	1	236.91	0	0.00	238.00	1	8,684	0.01%
2024/03/15	4	227.63	13	229.04	232.50	-9	8,689	-0.10%
2024/03/14	13.2	222.46	2	224.25	220.50	11.2	8,659	0.13%
2024/03/13	9.3	233.83	9.5	235.37	229.00	-0.2	8,739	0.00%
2024/03/12	4.2	244.16	3.2	242.53	242.50	1	8,651	0.01%
2024/03/11	2.1	248.55	5	253.60	248.00	-3	8,593	-0.03%
2024/03/08	10.2	251.22	6	253.75	249.50	4.1	8,641	0.05%
2024/03/07	24.4	262.94	10.2	255.17	252.50	14.2	8,595	0.17%
2024/03/06	4.2	264.28	3.1	271.40	274.50	1.1	8,335	0.01%
2024/03/05	0.5	266.00	10	265.45	265.50	-9.5	8,341	-0.11%
2024/03/04	1	259.00	0	0.00	259.00	1	8,359	0.01%
2024/03/01	2	262.50	1	265.50	261.50	1	8,322	0.01%
2024/02/27	2.8	251.46	3	254.00	252.50	-0.2	8,255	0.00%
2024/02/26	4	260.38	2	258.00	261.50	2	8,170	0.02%
2024/02/23	4.2	263.93	7	264.14	262.00	-2.8	8,128	-0.03%
2024/02/22	4.2	255.54	2	255.00	255.50	2.2	8,003	0.03%
2024/02/21	4	259.13	1	258.50	259.50	3	7,836	0.04%
2024/02/20	4	258.25	2	261.74	261.50	2	7,793	0.03%
2024/02/19	5.1	269.33	2	267.75	265.00	3.1	7,781	0.04%
2024/02/16	9	271.28	7.2	271.64	275.00	1.9	7,674	0.02%
2024/02/15	0	0.00	5.1	269.09	273.00	-5.1	7,656	-0.07%
2024/02/05	7.1	247.04	4.4	247.37	248.50	2.7	7,528	0.04%
2024/02/02	9	240.61	14.1	242.23	241.00	-5.1	7,755	-0.07%
2024/02/01	1	230.50	0	0.00	231.50	1	7,649	0.01%
2024/01/31	7.3	233.76	5	234.41	229.00	2.3	7,741	0.03%
2024/01/30	9.1	233.72	16.2	236.04	234.00	-7.1	7,738	-0.09%
2024/01/26	1	223.00	1	221.00	216.50	0	7,612	0.00%
2024/01/25	2	224.25	5	223.00	222.50	-3	7,651	-0.04%
2024/01/24	1	219.00	1	217.50	216.50	0	7,583	0.00%
2024/01/23	2.1	220.99	2.3	223.31	221.50	-0.2	7,645	0.00%
2024/01/22	2	219.98	4.3	219.53	222.00	-2.3	7,580	-0.03%
2024/01/19	0.3	204.95	0	0.00	204.00	0.3	7,423	0.00%
2024/01/18	9.1	199.99	9	200.78	200.50	0	7,433	0.00%
2024/01/17	0	213.00	0	0.00	210.50	0	7,369	0.00%
2024/01/16	0.1	217.00	1.3	216.30	214.50	-1.2	7,386	-0.02%
2024/01/15	1.1	213.14	1	216.50	216.00	0.1	7,379	0.00%
2024/01/12	0.3	208.04	1	209.00	208.00	-0.7	7,425	-0.01%
2024/01/11	1	206.00	0	0.00	206.00	1	7,457	0.01%
2024/01/10	1	198.00	2	200.00	200.00	-1	7,509	-0.01%
2024/01/09	4.1	200.35	1.5	200.84	195.50	2.5	7,541	0.03%
2024/01/05	3	208.98	3	209.33	205.50	0	7,562	0.00%
2024/01/03	0	0.00	0.2	217.00	218.50	-0.2	7,637	0.00%
2024/01/02	2	219.00	0	218.50	218.00	2	7,643	0.03%
2023/12/29	1	217.50	3	218.50	218.00	-2	7,716	-0.03%
2023/12/28	3	217.00	0	0.00	214.50	3	7,853	0.04%
2023/12/27	1	216.00	3	217.67	217.00	-2	8,073	-0.02%
2023/12/26	2	214.00	2	214.75	215.50	0	8,392	0.00%
2023/12/22	0	216.00	1	214.50	217.00	-1	8,705	-0.01%
2023/12/21	2	209.25	0	0.00	210.50	2	8,828	0.02%
2023/12/20	1.2	213.50	1	213.50	213.50	0.2	9,114	0.00%
2023/12/19	2	212.75	3	213.17	213.50	-1	9,164	-0.01%
2023/12/15	2	217.00	0	216.00	215.50	2	9,288	0.02%
2023/12/14	2	223.50	1	219.50	220.00	1	9,289	0.01%
2023/12/13	1	223.51	2.1	222.04	223.50	-1	9,307	-0.01%
2023/12/12	3	219.83	1	220.00	219.50	2	9,358	0.02%
2023/12/11	9.2	230.15	2	228.50	220.50	7.2	9,350	0.08%
2023/12/08	4.7	239.17	21	240.31	238.00	-16.3	9,317	-0.17%
2023/12/07	1	227.00	4	225.50	224.50	-3	9,137	-0.03%
2023/12/06	2	215.75	3	221.33	223.50	-1	9,168	-0.01%
2023/12/05	5	213.90	2	218.50	212.00	3	9,163	0.03%
2023/12/04	11	225.68	1	226.00	224.00	10	9,137	0.11%
2023/12/01	4	227.25	3	226.84	229.50	1	9,393	0.01%
2023/11/30	1	231.00	1	231.50	228.00	0	9,479	0.00%
2023/11/29	1	225.50	2.2	225.50	225.00	-1.2	9,460	-0.01%
2023/11/28	2	213.05	1	220.00	217.50	1	9,624	0.01%
2023/11/27	1	211.50	3.4	212.81	211.50	-2.4	9,746	-0.02%
2023/11/23	1.1	215.95	1	216.50	215.50	0.1	9,995	0.00%
2023/11/22	0.1	220.00	0	221.00	221.00	0.1	10,095	0.00%
2023/11/21	1.1	224.02	1	224.50	225.00	0.1	10,258	0.00%
2023/11/16	4	221.88	2.3	219.82	220.50	1.7	10,939	0.02%
2023/11/15	6	231.00	1.1	231.03	229.00	4.9	10,990	0.04%
2023/11/14	9	231.33	12	230.92	232.00	-3	11,656	-0.03%
2023/11/13	8.2	220.36	5	218.70	217.00	3.2	12,092	0.03%
2023/11/10	7	221.64	20.3	222.51	220.50	-13.3	12,229	-0.11%
2023/11/08	1.1	207.03	3	206.33	209.00	-1.9	12,248	-0.02%
2023/11/07	1	201.00	14.5	197.78	200.00	-13.5	12,491	-0.11%
2023/11/06	4	195.88	6	195.50	197.50	-2	12,660	-0.02%
2023/11/03	20	190.35	3	189.67	189.00	17	12,868	0.13%
2023/11/02	1	182.50	1	184.00	184.00	0	12,928	0.00%
2023/11/01	0	175.50	0	0.00	177.00	0	13,071	0.00%
2023/10/31	2	177.01	0	0.00	176.00	2	13,190	0.02%
2023/10/27	3	187.67	0.4	185.50	186.50	2.6	13,444	0.02%
2023/10/26	2.1	191.97	4	191.00	187.00	-2	13,636	-0.01%
2023/10/25	2.2	201.23	1	200.50	200.50	1.2	13,652	0.01%
2023/10/24	3.2	200.44	3	200.83	201.50	0.2	13,863	0.00%
2023/10/23	2	192.75	0	0.00	192.50	2	13,959	0.01%
2023/10/20	0	193.00	3	190.00	192.50	-3	14,232	-0.02%
2023/10/19	14	199.25	11	199.09	197.50	3	14,457	0.02%
2023/10/18	0	0.00	3	199.50	198.50	-3	14,624	-0.02%
2023/10/17	1.1	210.95	3	211.33	207.50	-2	14,675	-0.01%
2023/10/16	2	209.00	2	210.50	215.00	0	14,732	0.00%
2023/10/13	2	222.00	0	0.00	223.00	2	14,818	0.01%
2023/10/12	2	224.75	1.2	222.25	223.50	0.8	14,832	0.01%
2023/10/11	2	224.25	1.2	220.00	218.00	0.8	14,997	0.01%
2023/10/06	12	221.04	12	221.71	221.00	0	15,293	0.00%
2023/10/05	6	223.00	6	220.83	222.50	0	15,490	0.00%
2023/10/04	3.1	218.21	2	218.97	221.00	1.1	15,730	0.01%
2023/10/03	20	221.10	16	221.44	219.00	4	15,759	0.03%
2023/10/02	8.1	222.20	20	225.15	215.50	-11.9	15,638	-0.08%
2023/09/28	3	217.67	2	218.75	219.50	1	15,485	0.01%
2023/09/27	7.2	209.58	6	209.58	211.50	1.2	15,348	0.01%
2023/09/26	5	212.80	5	208.40	204.00	0	15,546	0.00%
2023/09/25	11.1	214.17	15	214.30	211.00	-3.9	15,739	-0.03%
2023/09/22	5	200.00	1	199.50	201.00	4	15,794	0.03%
2023/09/21	2	194.22	0	0.00	195.00	2	15,813	0.01%
2023/09/20	0	0.00	1	195.00	193.50	-1	15,888	-0.01%
2023/09/19	1	190.50	3.1	191.00	190.00	-2.1	15,919	-0.01%
2023/09/18	4	192.87	13	192.42	193.00	-9	15,947	-0.06%
2023/09/15	1	204.50	1	204.00	203.50	0	15,915	0.00%
2023/09/14	2	198.75	3	198.00	199.50	-1	16,237	-0.01%
2023/09/13	6	194.50	8	196.75	194.00	-2	16,324	-0.01%
2023/09/12	1	200.00	0	0.00	200.00	1	16,419	0.01%
2023/09/11	4	200.62	6	197.75	199.00	-2	16,718	-0.01%
2023/09/08	2	207.00	2	209.25	208.50	0	16,660	0.00%
2023/09/07	4	211.25	1	212.50	209.50	3	16,783	0.02%
2023/09/06	9	217.33	23	217.65	216.50	-14	16,895	-0.08%
2023/09/05	11	208.73	2	210.00	208.00	9	16,863	0.05%
2023/09/04	4	204.00	1.1	201.71	206.00	3	16,963	0.02%
2023/09/01	44.1	206.01	58	205.97	201.00	-14	17,167	-0.08%
2023/08/31	9	213.94	17	213.79	215.50	-8	17,119	-0.05%
2023/08/30	32	209.89	14	207.82	208.50	18	17,335	0.10%
2023/08/29	0	0.00	2.1	203.28	201.00	-2.1	17,494	-0.01%
2023/08/28	1.1	202.50	0	0.00	202.00	1.1	17,497	0.01%
2023/08/25	6	207.75	3	209.33	207.00	3	17,578	0.02%
2023/08/24	23.2	218.88	25.1	218.52	216.50	-1.9	17,675	-0.01%
2023/08/23	9	207.76	1	208.00	209.00	8	17,478	0.05%
2023/08/22	3	206.16	12	204.50	201.50	-9	17,694	-0.05%
2023/08/21	12	204.08	3	202.17	201.50	9	18,190	0.05%
2023/08/18	29.1	208.26	33.1	206.81	203.50	-4	18,218	-0.02%
2023/08/17	24	197.44	32.1	201.12	206.50	-8.1	17,771	-0.05%
2023/08/16	4.2	183.07	6	184.08	188.00	-1.9	17,637	-0.01%
2023/08/15	11	177.69	12.3	180.70	180.00	-1.3	18,217	-0.01%
2023/08/14	22	176.82	17	173.03	173.50	5	18,299	0.03%
2023/08/11	10	176.55	13.4	175.67	178.50	-3.4	18,279	-0.02%
2023/08/10	8.2	169.87	6	167.58	166.50	2.2	18,003	0.01%
2023/08/09	9.3	175.14	7	177.79	179.00	2.3	17,778	0.01%
2023/08/08	10	168.55	20	171.73	172.00	-10	17,596	-0.06%
2023/08/07	14.1	166.99	8.1	165.24	168.00	6	17,423	0.03%
2023/08/04	8.1	157.62	4	158.63	158.50	4.1	17,245	0.02%
2023/08/02	0	159.25	7.2	158.90	157.50	-7.2	17,111	-0.04%
2023/08/01	10	167.25	4.1	165.71	165.00	5.9	16,979	0.03%
2023/07/31	6.2	173.26	7	170.86	169.50	-0.8	16,856	0.00%
2023/07/28	9	176.89	8	178.38	178.50	1	16,700	0.01%
2023/07/27	23	177.57	18	178.42	176.00	5	16,663	0.03%
2023/07/26	7	177.07	7	176.21	174.50	0	16,436	0.00%
2023/07/25	13.1	187.36	12.3	185.15	177.00	0.8	16,360	0.00%
2023/07/24	24.1	185.49	10	185.30	188.50	14.1	16,090	0.09%
2023/07/21	7	181.13	16.3	180.09	181.00	-9.3	15,856	-0.06%
2023/07/20	6.1	173.52	5	173.70	175.50	1.1	15,743	0.01%
2023/07/19	4	171.75	3	174.00	171.50	1	15,678	0.01%
2023/07/18	8.1	179.31	12	178.00	178.00	-3.9	15,619	-0.02%
2023/07/17	11.3	178.40	2	177.49	176.50	9.3	15,444	0.06%
2023/07/14	14	179.43	26	178.92	182.00	-12	15,399	-0.08%
2023/07/13	25	182.62	31.1	182.32	180.00	-6.1	15,223	-0.04%
2023/07/12	13.2	168.29	20	167.92	170.00	-6.8	15,013	-0.05%
2023/07/11	16.1	161.66	24	162.77	163.50	-7.9	14,816	-0.05%
2023/07/10	1	152.50	7.1	154.00	155.00	-6.1	14,581	-0.04%
2023/07/07	10	149.65	3	148.00	148.50	7	14,598	0.05%
2023/07/06	7.1	150.21	6	149.67	149.00	1.1	14,706	0.01%
2023/07/05	22	155.05	14	155.18	154.50	8	14,620	0.05%
2023/07/04	8	157.61	6	156.15	155.50	2	14,613	0.01%
2023/07/03	10	152.10	16	151.93	153.00	-6	14,426	-0.04%
2023/06/30	14	142.97	36	145.17	146.00	-22	14,134	-0.16%
2023/06/29	6	139.17	3	138.33	139.00	3	13,829	0.02%
2023/06/28	0	136.00	1	138.00	138.00	-1	13,872	-0.01%
2023/06/27	6	135.50	0	0.00	135.00	6	13,928	0.04%
2023/06/26	7	138.86	0	0.00	138.50	7	13,986	0.05%
2023/06/21	13	141.77	17	140.62	142.00	-4	13,981	-0.03%
2023/06/20	29	144.38	8	142.19	142.00	21	14,126	0.15%
2023/06/19	7	138.14	4	139.13	140.00	3	14,288	0.02%
2023/06/16	14	142.07	20	141.58	139.50	-6	14,268	-0.04%
2023/06/15	25	137.88	30	136.60	138.00	-5	14,089	-0.04%
2023/06/14	10	135.05	0	0.00	134.50	10	13,778	0.07%
2023/06/13	6	137.42	3	136.33	136.00	3	13,742	0.02%
2023/06/12	16	136.03	10	135.10	135.00	6	13,569	0.04%
2023/06/09	20	138.75	33.5	139.54	139.00	-13.5	13,416	-0.10%
2023/06/08	13	134.23	12.2	134.57	133.00	0.8	13,188	0.01%
2023/06/07	12	134.88	6.3	135.14	134.50	5.7	13,041	0.04%
2023/06/06	11	130.68	0	133.00	130.00	11	13,003	0.08%
2023/06/05	18.9	132.72	11.1	133.75	133.00	7.8	12,873	0.06%
2023/06/02	12.1	128.38	19.3	127.91	128.00	-7.2	12,646	-0.06%
2023/06/01	4.1	123.12	15	123.67	125.00	-11	12,322	-0.09%
2023/05/31	17.1	123.94	6.1	122.49	122.00	11	12,268	0.09%
2023/05/30	13.3	123.30	10	123.65	125.00	3.3	12,147	0.03%
2023/05/29	7	121.36	6	121.25	121.50	1	12,068	0.01%
2023/05/26	26.2	124.10	28	122.89	121.50	-1.8	12,263	-0.01%
2023/05/25	92	118.26	106	120.71	122.50	-14	11,877	-0.12%	大賣/
2023/05/24	7	109.50	7	109.79	111.50	0	11,324	0.00%
2023/05/23	26	112.73	19	110.82	110.50	7	11,271	0.06%
2023/05/22	16	115.47	11.1	114.57	113.50	4.9	11,155	0.04%
2023/05/19	26	109.16	39.4	111.21	113.50	-13.3	10,654	-0.13%
2023/05/18	10.1	100.85	8.9	101.68	103.50	1.1	9,916	0.01%
2023/05/17	1	98.00	2	95.25	97.90	-1	9,528	-0.01%
2023/05/16	6	96.23	6	95.35	95.10	0	9,364	0.00%
2023/05/15	6	95.60	6	95.98	96.70	0	9,348	0.00%
2023/05/12	0	0.00	1	95.40	95.50	-1	9,433	-0.01%
2023/05/11	1.1	95.32	1	95.10	95.00	0.1	9,485	0.00%
2023/05/10	1	96.10	1	95.90	96.20	0	9,558	0.00%
2023/05/09	10	97.75	8	97.20	97.30	2	9,660	0.02%
2023/05/08	4.2	99.05	2	98.90	97.20	2.2	9,808	0.02%
2023/05/05	3	98.40	2	98.15	98.10	1	9,896	0.01%
2023/05/02	1	98.50	1	99.40	98.20	0	10,195	0.00%
2023/04/28	4	99.30	1	98.50	98.60	3	10,223	0.03%
2023/04/27	5	97.50	5	98.40	98.50	0	10,153	0.00%
2023/04/26	2	96.25	1	96.60	98.40	1	10,172	0.01%
2023/04/25	4.1	97.90	20	98.57	96.40	-15.9	10,097	-0.16%
2023/04/24	14	99.71	8	101.56	101.50	6	10,049	0.06%
2023/04/21	10.1	98.72	2	98.45	98.20	8.1	10,022	0.08%
2023/04/20	1	100.00	21	100.05	100.00	-20	10,003	-0.20%
2023/04/18	15	101.07	26	101.50	101.50	-11	10,103	-0.11%
2023/04/17	26	103.42	11	102.36	102.50	15	10,135	0.15%
2023/04/14	4	101.88	3	100.17	99.20	1	10,082	0.01%
2023/04/13	10	99.98	3	100.30	99.30	7	10,044	0.07%
2023/04/12	19.1	102.44	10	103.40	102.50	9.1	9,937	0.09%
2023/04/11	6	102.33	8.1	103.26	103.00	-2.1	9,756	-0.02%
2023/04/10	6	98.06	2	97.35	98.80	4	9,568	0.04%
2023/04/07	1	95.70	4	95.30	95.30	-3	9,463	-0.03%
2023/04/06	9	94.63	10	94.33	94.10	-1	9,350	-0.01%
2023/03/31	3	97.97	1.5	97.93	97.30	1.5	9,237	0.02%
2023/03/30	3	97.70	3	97.77	97.80	0	9,224	0.00%
2023/03/29	2	96.60	0	0.00	96.70	2	9,142	0.02%
2023/03/28	0	0.00	2	96.80	97.70	-2	9,014	-0.02%
2023/03/27	1	94.00	2.1	96.68	98.00	-1.1	8,784	-0.01%
2023/03/24	1	94.10	0	0.00	94.00	1	8,744	0.01%
2023/03/23	7	95.99	6	93.20	93.20	1	8,620	0.01%
2023/03/22	4	95.27	10.2	95.53	95.40	-6.1	8,401	-0.07%
2023/03/21	5	92.22	7	92.13	92.50	-2	7,819	-0.03%
2023/03/15	0	0.00	1	89.10	88.20	-1	7,605	-0.01%
2023/03/14	0	0.00	0.1	89.40	88.10	-0.1	7,634	0.00%
2023/03/13	3.1	88.84	1	88.30	89.30	2.1	7,659	0.03%
2023/03/10	1	87.60	3	87.83	87.70	-2	7,646	-0.03%
2023/03/09	5	89.48	3	89.17	89.40	2	7,705	0.03%
2023/03/08	2	92.65	11	92.25	92.50	-9	7,507	-0.12%
2023/03/07	10	92.57	10.2	92.40	93.00	-0.2	7,641	0.00%
2023/03/06	6	91.67	6	90.90	90.90	0	7,540	0.00%
2023/03/03	4	90.80	1.1	90.64	90.40	2.9	7,685	0.04%
2023/03/02	0	0.00	0.2	89.80	89.90	-0.2	7,714	0.00%
2023/03/01	5	91.50	8	91.03	90.80	-3	7,713	-0.04%
2023/02/24	17	91.36	28	90.56	92.10	-11	7,631	-0.14%
2023/02/23	6	88.00	24	88.65	89.00	-18	7,430	-0.24%
2023/02/22	7	87.17	11	87.02	87.10	-4	7,565	-0.05%
2023/02/21	25	89.37	5.1	89.67	88.60	19.9	7,570	0.26%
2023/02/20	4.2	89.11	10	88.60	88.50	-5.8	7,537	-0.08%
2023/02/17	12.1	86.96	5.9	87.14	87.70	6.2	7,443	0.08%
2023/02/16	13	87.58	2.1	88.13	88.10	10.9	7,570	0.14%
2023/02/15	3.4	86.81	2	87.50	87.10	1.4	7,865	0.02%
2023/02/14	5.5	87.07	18	86.89	86.50	-12.5	8,028	-0.16%
2023/02/13	1	85.50	9	86.26	86.50	-8	8,196	-0.10%
2023/02/10	23.1	86.05	11	86.22	85.10	12.1	8,434	0.14%
2023/02/09	27.2	86.68	10	86.91	86.90	17.2	8,363	0.21%
2023/02/08	12	87.85	16	87.58	87.80	-4	8,250	-0.05%
2023/02/07	21.1	87.95	3	88.00	88.00	18.1	8,254	0.22%
2023/02/06	4	90.63	3	91.43	89.50	1	8,203	0.01%
2023/02/03	1	93.00	1	94.30	93.40	0	8,194	0.00%
2023/02/02	8	91.68	20.1	91.57	93.50	-12.1	8,215	-0.15%
2023/02/01	5.2	88.92	22	88.76	89.10	-16.8	8,135	-0.21%
2023/01/31	18	87.21	1	87.30	87.30	17	8,206	0.21%
2023/01/30	9	88.86	1	88.80	88.00	8	8,258	0.10%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/16	1	87.60	4	89.03	88.70	-3	8,462	-0.04%
2023/01/13	4	88.90	3	89.03	89.30	1	8,529	0.01%
2023/01/12	1.1	88.61	2	89.60	88.60	-1	8,742	-0.01%
2023/01/11	7	92.04	5.1	91.79	90.90	2	8,825	0.02%
2023/01/10	0	0.00	0.2	91.50	91.80	-0.2	8,935	0.00%
2023/01/09	1	89.00	3	90.20	91.00	-2	9,201	-0.02%
2023/01/06	6	86.30	4	87.40	87.20	2	9,460	0.02%
2023/01/05	1	85.20	3	86.60	85.20	-2	9,816	-0.02%
2023/01/04	2.1	86.92	1	86.50	87.00	1.1	9,979	0.01%
2023/01/03	12	87.24	10	88.10	89.20	2	10,081	0.02%
2022/12/29	2	85.79	3	86.77	87.00	-1	10,578	-0.01%
2022/12/28	1.1	86.68	1	85.80	85.80	0.1	10,960	0.00%
2022/12/27	2	89.75	1	89.70	89.70	1	11,165	0.01%
2022/12/26	1	89.00	0	0.00	89.00	1	11,494	0.01%
2022/12/23	1.1	88.35	0	0.00	88.40	1.1	11,992	0.01%
2022/12/22	6.1	90.19	6	89.10	89.40	0.1	12,229	0.00%
2022/12/16	11.1	93.90	11	94.75	95.70	0.1	13,483	0.00%
2022/12/13	1	95.70	0	0.00	95.00	1	14,007	0.01%
2022/12/12	10	95.00	10	95.40	95.50	0	14,126	0.00%
2022/12/07	3	95.73	10	96.02	95.50	-7	14,220	-0.05%
2022/12/06	15	98.23	11	98.74	97.90	4	14,235	0.03%
2022/12/05	7	98.96	2	99.50	98.30	5	14,275	0.04%
2022/12/02	9	99.60	11	99.35	99.10	-2	14,301	-0.01%
2022/12/01	0	0.00	3	100.57	100.50	-3	14,353	-0.02%
2022/11/30	5	98.06	3	97.53	97.50	2	14,355	0.01%
2022/11/29	20.3	100.25	14	97.65	97.50	6.3	14,502	0.04%
2022/11/28	11	99.50	10	100.50	102.50	1	14,402	0.01%
2022/11/25	7	100.09	5	100.50	100.00	2	14,421	0.01%
2022/11/24	12	100.00	19	100.30	100.50	-7	14,483	-0.05%
2022/11/23	3	98.37	6	98.85	98.70	-3	14,507	-0.02%
2022/11/22	19	96.95	16	96.86	97.10	3	14,530	0.02%
2022/11/21	10	98.62	10	99.41	98.50	0	14,571	0.00%
2022/11/18	25	98.50	22	98.37	97.10	3	14,534	0.02%
2022/11/17	17	97.89	17	97.96	98.70	0	14,434	0.00%
2022/11/16	11	96.43	21	97.29	96.80	-10	14,513	-0.07%
2022/11/15	18	96.38	11.5	95.74	95.60	6.5	14,608	0.04%
2022/11/14	17	96.32	21	96.96	97.30	-4	14,948	-0.03%
2022/11/11	31	96.28	27	94.91	94.00	4	15,166	0.03%
2022/11/10	7	92.64	10.1	93.81	94.00	-3.1	15,028	-0.02%
2022/11/09	12	91.99	6	91.88	92.00	6	15,278	0.04%
2022/11/08	13	90.47	14	89.88	89.20	-1	15,431	-0.01%
2022/11/07	5	88.30	14	87.84	87.60	-9	15,185	-0.06%
2022/11/04	8	86.31	8	86.99	88.10	0	15,145	0.00%
2022/11/03	7	87.39	6	87.60	87.80	1	15,102	0.01%
2022/11/02	1	87.10	3.1	87.68	88.20	-2.1	15,053	-0.01%
2022/11/01	19	86.42	18	86.39	86.50	1	15,093	0.01%
2022/10/31	23	85.19	34.4	85.07	85.60	-11.4	14,949	-0.08%
2022/10/28	21	81.96	25	82.12	82.10	-4	14,853	-0.03%
2022/10/27	5.1	80.45	16	80.27	81.50	-10.9	14,807	-0.07%
2022/10/26	15.1	77.13	40	77.50	76.90	-25	14,684	-0.17%
2022/10/25	23.2	78.97	3	79.37	78.40	20.2	14,672	0.14%
2022/10/24	36.2	81.06	26	80.97	80.00	10.2	14,785	0.07%
2022/10/21	10	81.45	8	80.91	79.90	2	14,848	0.01%
2022/10/20	22.2	80.96	19	81.40	82.30	3.2	14,883	0.02%
2022/10/19	9	85.11	12	84.46	83.00	-3	14,935	-0.02%
2022/10/18	10.1	84.04	7	83.51	83.00	3.1	15,190	0.02%
2022/10/17	18	84.03	16	84.36	84.60	2	15,263	0.01%
2022/10/14	40	90.48	29	91.35	88.00	11	15,056	0.07%
2022/10/13	28	91.66	36	91.16	88.80	-8	14,846	-0.05%
2022/10/12	6	87.22	11	88.25	90.50	-5	14,838	-0.03%
2022/10/11	14	86.04	7	85.56	85.10	7	15,139	0.05%
2022/10/07	22	93.92	10	95.12	91.50	12	15,242	0.08%
2022/10/06	23	95.29	21	95.11	94.80	2	15,505	0.01%
2022/10/05	44	94.55	49.1	95.35	94.60	-5.1	15,616	-0.03%
2022/10/04	13.1	92.92	13	93.18	92.90	0.1	15,765	0.00%
2022/10/03	33	94.22	28	93.79	93.80	5	15,903	0.03%
2022/09/30	15	89.22	18	89.69	92.80	-3	15,691	-0.02%
2022/09/29	2	87.25	2	89.35	86.00	0	15,337	0.00%
2022/09/28	17.1	91.68	11	90.33	89.20	6.1	15,337	0.04%
2022/09/27	8	96.54	3.9	94.43	94.00	4.1	15,426	0.03%
2022/09/26	19	97.07	18.9	96.65	97.00	0.1	15,254	0.00%
2022/09/23	14	98.26	25.3	100.46	102.00	-11.3	15,044	-0.07%
2022/09/22	4	93.75	10.7	93.86	95.00	-6.7	14,706	-0.05%
2022/09/21	17	90.66	15	92.19	93.70	2	14,786	0.01%
2022/09/20	14.1	90.66	12	90.85	91.10	2.1	14,894	0.01%
2022/09/19	11.1	90.29	11.9	89.63	88.10	-0.8	15,034	-0.01%
2022/09/06	1	78.20	1	78.70	77.70	0	15,220	0.00%
2022/09/05	1	78.80	1	79.20	78.60	0	15,777	0.00%
2022/09/02	1	80.10	3	81.37	80.10	-2	16,650	-0.01%
2022/09/01	13	82.28	10	81.35	81.00	3	17,967	0.02%
2022/08/31	12	82.38	15	83.00	83.60	-3	18,273	-0.02%
2022/08/30	1	82.10	2	82.60	82.10	-1	18,237	-0.01%
2022/08/29	3	80.23	0	0.00	80.50	3	18,158	0.02%
2022/08/26	14	83.89	17	83.52	83.40	-3	18,113	-0.02%
2022/08/25	11	83.57	10	83.81	83.80	1	18,032	0.01%
2022/08/24	15	82.55	13	80.34	80.30	2	17,975	0.01%
2022/08/23	14	82.14	10	81.92	82.30	4	18,000	0.02%
2022/08/22	18	82.85	21	82.96	82.10	-3	18,094	-0.02%
2022/08/19	30	83.94	30	83.17	83.10	0	18,040	0.00%
2022/08/18	13	81.70	14	82.40	83.00	-1	18,263	-0.01%
2022/08/17	10	82.11	10	82.58	82.70	0	18,257	0.00%
2022/08/16	5	81.54	12	82.00	82.30	-7	18,279	-0.04%
2022/08/15	9	80.29	9	80.50	80.50	0	18,163	0.00%
2022/08/12	8	79.45	14	79.39	78.60	-6	18,131	-0.03%
2022/08/11	24	80.06	23	79.31	79.00	1	18,111	0.01%
2022/08/10	22	78.79	30.1	78.86	79.30	-8.1	18,135	-0.04%
2022/08/09	14	75.70	16	76.46	77.50	-2	17,820	-0.01%
2022/08/08	6	71.55	9	71.57	73.90	-3	17,699	-0.02%
2022/08/05	31	71.68	19	72.45	72.00	12	17,868	0.07%
2022/08/04	9.1	74.20	11	74.59	72.00	-1.9	17,561	-0.01%
2022/08/03	3	80.30	2	80.80	79.90	1	17,371	0.01%
2022/08/02	1	79.50	2.2	80.35	80.40	-1.2	17,544	-0.01%
2022/08/01	3	81.10	2	81.10	81.10	1	17,685	0.01%
2022/07/29	0	0.00	7	82.40	81.30	-7	17,828	-0.04%
2022/07/28	25	81.65	12	81.30	81.30	13	18,013	0.07%
2022/07/27	6.1	80.89	4	81.68	82.00	2.1	17,969	0.01%
2022/07/26	3	80.97	5	80.94	80.60	-2	17,962	-0.01%
2022/07/25	9	83.61	7	82.36	82.00	2	18,124	0.01%
2022/07/22	14	83.01	15	83.17	83.20	-1	18,249	-0.01%
2022/07/21	16	81.98	15	82.65	82.70	1	18,378	0.01%
2022/07/20	14	82.82	20.5	82.20	82.00	-6.5	18,350	-0.04%
2022/07/19	8	79.73	5	79.46	79.30	3	18,343	0.02%
2022/07/18	18	78.11	14	78.51	78.60	4	18,432	0.02%
2022/07/15	21.1	77.88	21	78.60	78.10	0	18,611	0.00%
2022/07/14	28	75.65	34.5	76.92	78.00	-6.5	18,439	-0.04%
2022/07/13	12	74.03	17	74.09	72.80	-5	18,099	-0.03%
2022/07/12	15	70.22	12.1	70.10	69.30	2.9	17,954	0.02%
2022/07/11	2	72.55	5	72.06	73.00	-3	17,971	-0.02%
2022/07/08	26	70.64	32.4	71.19	72.00	-6.4	17,874	-0.04%
2022/07/07	20.1	67.35	25	68.82	69.60	-5	17,515	-0.03%
2022/07/06	20	66.36	15	66.63	67.80	5	17,041	0.03%
2022/07/05	35.1	66.78	32	67.47	66.70	3.1	16,886	0.02%
2022/07/04	20.1	65.03	28	65.97	67.80	-7.9	16,571	-0.05%
2022/07/01	26.8	71.52	14.3	72.79	68.50	12.5	16,229	0.08%
2022/06/30	23.7	78.41	12.1	80.28	76.10	11.5	15,884	0.07%
2022/06/29	12	84.98	5.2	84.58	84.50	6.9	15,899	0.04%
2022/06/28	7	85.26	9	84.79	84.50	-2	15,979	-0.01%
2022/06/27	5.3	83.29	9	84.50	85.50	-3.7	16,184	-0.02%
2022/06/24	11.2	83.58	45	84.69	83.00	-33.8	16,060	-0.21%
2022/06/23	6	80.33	6	80.38	79.50	0	15,859	0.00%
2022/06/22	4.1	79.44	5.2	79.62	78.60	-1.1	15,933	-0.01%
2022/06/21	5.1	80.51	4	80.80	80.90	1.1	15,950	0.01%
2022/06/20	19.2	79.11	17	78.63	78.00	2.2	16,223	0.01%
2022/06/17	12	80.34	7	81.34	79.70	5	16,427	0.03%
2022/06/16	19	86.46	18	85.06	83.10	1	16,176	0.01%
2022/06/15	18	89.43	16	88.36	87.60	2	16,094	0.01%
2022/06/14	33	89.86	32	90.10	91.00	1	15,995	0.01%
2022/06/13	48.1	93.04	41	93.28	93.70	7.1	15,559	0.05%
2022/06/10	29	88.48	58.6	90.19	92.90	-29.6	14,723	-0.20%
2022/06/09	15	83.04	18.5	82.99	84.50	-3.5	13,433	-0.03%
2022/06/08	11.5	79.60	10	79.90	79.80	1.5	13,093	0.01%
2022/06/06	13	81.02	23	79.67	79.70	-10	13,305	-0.08%
2022/06/02	14	81.32	3	81.47	81.10	11	13,452	0.08%
2022/06/01	17	81.72	15	81.49	81.00	2	13,610	0.01%
2022/05/31	15	81.30	14	81.57	81.30	1	13,574	0.01%
2022/05/30	4	80.13	7	79.99	80.90	-3	13,569	-0.02%
2022/05/27	5	77.46	2	77.15	77.60	3	13,579	0.02%
2022/05/26	10.3	77.97	13	78.05	76.10	-2.7	13,660	-0.02%
2022/05/25	6	79.88	2	79.70	79.80	4	13,603	0.03%
2022/05/24	5.2	80.18	5	80.78	79.40	0.2	13,724	0.00%
2022/05/20	4	82.20	0	0.00	81.60	4	13,890	0.03%
2022/05/19	3	83.17	5.3	83.21	82.60	-2.3	14,125	-0.02%
2022/05/18	6.1	86.49	1	86.20	85.40	5.1	14,076	0.04%
2022/05/17	6	85.60	3.6	86.37	87.10	2.4	14,059	0.02%
2022/05/16	13.1	87.03	13	86.97	86.10	0.1	14,156	0.00%
2022/05/13	18.1	85.74	20	84.99	85.50	-2	14,000	-0.01%
2022/05/12	4.2	83.55	5	83.08	82.20	-0.8	13,723	-0.01%
2022/05/11	4	82.58	5.1	82.60	82.20	-1.1	13,722	-0.01%
2022/05/10	5	81.16	3	81.47	82.00	2	13,907	0.01%
2022/05/09	4	83.25	4.1	82.81	83.50	-0.1	13,933	0.00%
2022/05/06	3	82.13	1.1	82.91	81.80	1.9	14,152	0.01%
2022/05/05	8.2	86.48	8	87.10	85.00	0.2	14,313	0.00%
2022/05/04	5	84.52	9	85.18	84.70	-4	14,319	-0.03%
2022/05/03	3	83.50	4	83.73	83.60	-1	14,642	-0.01%
2022/04/29	16	84.13	8.3	83.68	83.00	7.8	14,949	0.05%
2022/04/28	2.1	83.47	17.3	82.97	84.40	-15.3	15,188	-0.10%
2022/04/27	3.2	80.78	5	76.90	82.20	-1.8	15,409	-0.01%
2022/04/26	12	79.72	5	79.10	78.90	7	15,952	0.04%
2022/04/25	14.2	79.17	5.3	80.65	78.20	8.9	17,592	0.05%
2022/04/22	6.4	84.75	2.3	86.05	83.20	4.1	18,309	0.02%
2022/04/21	6.2	87.08	14.3	87.64	88.60	-8.1	18,150	-0.04%
2022/04/20	0.1	82.80	0	0.00	83.90	0.1	17,843	0.00%
2022/04/19	2.2	80.87	2	82.00	81.90	0.2	17,777	0.00%
2022/04/18	53	80.05	51	79.19	79.00	2	17,769	0.01%
2022/04/15	6.2	81.14	2.2	81.53	80.40	4	17,699	0.02%
2022/04/14	2.1	83.47	0.1	84.00	84.70	2	17,725	0.01%
2022/04/13	0	0.00	0	81.90	82.70	0	17,740	0.00%
2022/04/12	3.1	81.54	6	79.77	81.50	-3	17,866	-0.02%
2022/04/11	2.2	80.62	0	0.00	80.60	2.2	18,185	0.01%
2022/04/08	13	86.67	2.5	85.60	84.30	10.5	18,338	0.06%
2022/04/07	1	84.43	3	85.23	83.70	-2	18,264	-0.01%
2022/04/06	5	87.82	4	86.85	86.50	1	18,269	0.01%
2022/04/01	8.1	88.72	12.1	89.47	88.10	-4.1	18,349	-0.02%
2022/03/31	6.1	86.86	5	85.24	85.00	1.1	18,987	0.01%
2022/03/30	27.1	86.46	43.2	87.16	87.50	-16.1	19,497	-0.08%
2022/03/29	2.2	85.00	6	85.07	84.90	-3.8	19,574	-0.02%
2022/03/28	4	84.60	4.1	84.06	84.10	-0.1	19,911	0.00%
2022/03/25	9.1	84.82	32	84.46	84.30	-23	20,157	-0.11%
2022/03/24	2.4	84.66	15.1	84.35	84.60	-12.7	19,981	-0.06%
2022/03/23	37.2	84.64	19	83.88	84.00	18.2	19,952	0.09%
2022/03/22	41	82.18	48	82.95	83.20	-7	19,614	-0.04%
2022/03/21	6.2	81.07	6.2	81.24	81.10	-0.1	19,165	0.00%
2022/03/18	16.2	79.40	9	79.28	80.20	7.2	19,076	0.04%
2022/03/17	1.2	77.65	4	75.53	78.00	-2.9	18,924	-0.02%
2022/03/16	0	0.00	1	72.40	72.70	-1	18,806	-0.01%
2022/03/15	6	74.62	1.2	74.13	73.70	4.8	19,070	0.03%
2022/03/14	1	77.00	3	76.10	76.20	-2	19,058	-0.01%
2022/03/11	3	77.47	0	0.00	77.50	3	19,096	0.02%
2022/03/10	2.1	77.16	2	77.65	77.40	0.1	19,112	0.00%
2022/03/09	12	73.62	12	74.48	74.50	0	19,083	0.00%
2022/03/08	22	76.57	23	75.12	73.00	-1	19,352	-0.01%
2022/03/07	14	76.26	13	77.45	75.90	1	19,490	0.01%
2022/03/04	7	80.90	4	81.85	79.90	3	19,604	0.02%
2022/03/03	1	81.50	2	81.80	81.20	-1	19,587	-0.01%
2022/03/02	4	82.28	4	81.75	82.00	0	19,606	0.00%
2022/03/01	14.1	83.18	19.1	83.36	83.00	-5	19,523	-0.03%
2022/02/25	6	81.10	7	82.24	80.70	-1	19,416	-0.01%
2022/02/24	11	81.52	16	81.31	80.90	-5	19,268	-0.03%
2022/02/23	2.1	80.05	12	80.47	82.60	-10	19,255	-0.05%
2022/02/22	39	79.59	29	78.98	79.10	10	19,533	0.05%
2022/02/21	18.1	82.81	12	82.28	81.50	6.1	19,734	0.03%
2022/02/18	0.2	82.30	0.5	81.70	82.30	-0.3	19,605	0.00%
2022/02/17	27.3	83.59	24.5	82.18	81.70	2.8	19,788	0.01%
2022/02/16	5.4	82.50	7	82.11	82.20	-1.6	20,081	-0.01%
2022/02/15	11	80.75	9	79.87	79.70	2	20,243	0.01%
2022/02/14	1	80.80	1	80.90	80.90	0	20,233	0.00%
2022/02/11	2.1	80.77	0.7	81.12	80.50	1.5	20,318	0.01%
2022/02/10	25	83.30	15	80.92	80.30	10	20,465	0.05%
2022/02/09	3	82.17	2	82.40	82.00	1	20,238	0.00%
2022/02/08	18	81.52	10	81.63	82.30	8	20,134	0.04%
2022/02/07	8.1	78.69	6	78.67	79.20	2.1	20,136	0.01%
2022/01/26	5	75.14	2	75.45	75.30	3	19,988	0.02%
2022/01/25	13.4	77.59	9	77.47	74.60	4.4	20,253	0.02%
2022/01/24	9	79.19	9	78.30	78.40	0	19,943	0.00%
2022/01/21	17	81.02	21	80.54	79.80	-4	19,748	-0.02%
2022/01/20	19.4	85.44	14	85.10	84.20	5.4	19,449	0.03%
2022/01/19	43.1	84.81	43	84.74	88.50	0.1	19,270	0.00%
2022/01/18	76	84.64	89.6	84.71	86.50	-13.5	18,766	-0.07%
2022/01/17	18	79.78	51.5	80.76	81.90	-33.5	17,478	-0.19%
2022/01/14	7	72.39	3	73.47	74.60	4	17,043	0.02%
2022/01/13	5	73.80	0	0.00	73.40	5	17,029	0.03%
2022/01/12	6	73.03	0	0.00	73.10	6	17,087	0.04%
2022/01/11	1.4	73.14	0	0.00	73.00	1.4	17,225	0.01%
2022/01/10	15	74.33	15	73.45	74.40	0	17,230	0.00%
2022/01/07	2.5	72.98	17.1	73.29	73.80	-14.6	17,320	-0.08%
2022/01/06	8	75.75	2	76.05	75.70	6	17,216	0.03%
2022/01/05	6	78.25	4.2	78.15	76.90	1.9	17,223	0.01%
2022/01/04	23	79.40	15.2	79.71	79.80	7.8	17,119	0.05%
2022/01/03	6	78.25	10.6	78.72	78.40	-4.6	17,047	-0.03%
2021/12/30	5	76.00	12	75.93	76.00	-7	17,006	-0.04%
2021/12/29	1	76.00	4	76.30	77.00	-3	17,188	-0.02%
2021/12/28	6.4	75.75	10	75.78	75.30	-3.6	17,376	-0.02%
2021/12/27	136	81.35	60.2	78.27	76.80	75.8	17,290	0.44%	大買/
2021/12/24	34.2	79.24	41.8	79.10	79.50	-7.6	16,521	-0.05%
2021/12/23	18.2	77.82	17	77.64	76.10	1.2	16,079	0.01%
2021/12/22	17	75.98	37	76.46	76.80	-20	16,097	-0.12%
2021/12/21	12	74.31	14	74.81	74.80	-2	16,350	-0.01%
2021/12/20	1	72.20	1	72.10	72.10	0	16,748	0.00%
2021/12/17	14	72.75	2	71.80	71.80	12	17,353	0.07%
2021/12/16	3	72.00	5	72.80	72.90	-2	18,473	-0.01%
2021/12/15	0	0.00	2	70.90	71.20	-2	18,797	-0.01%
2021/12/14	1	69.70	4	69.80	69.70	-3	19,915	-0.02%
2021/12/10	1	72.40	1	72.00	71.80	0	20,003	0.00%
2021/12/09	19	73.91	12	73.58	71.80	7	20,153	0.03%
2021/12/08	0.1	71.90	5	71.70	71.70	-4.9	20,243	-0.02%
2021/12/07	0	0.00	2	71.30	71.40	-2	20,510	-0.01%
2021/12/06	10	71.92	9.4	71.57	71.50	0.6	20,847	0.00%
2021/12/03	1	73.10	5	73.38	73.10	-4	21,083	-0.02%
2021/12/02	21	74.52	10	75.00	73.40	11	21,248	0.05%
2021/12/01	11	74.19	30	74.17	74.80	-19	21,001	-0.09%
2021/11/30	7	72.40	9	73.42	71.90	-2	20,871	-0.01%
2021/11/29	2	69.80	12	69.57	70.20	-10	20,898	-0.05%
2021/11/26	15.1	69.23	17	69.27	68.60	-1.9	21,168	-0.01%
2021/11/25	10	70.80	18	71.57	70.60	-8	21,544	-0.04%
2021/11/24	15.1	71.04	6	70.97	71.70	9.1	21,825	0.04%
2021/11/23	10.1	70.42	9	70.24	69.50	1.1	22,059	0.00%
2021/11/22	26.1	71.30	6	71.88	71.20	20.1	22,250	0.09%
2021/11/19	24.4	72.28	6.1	73.66	72.00	18.4	22,468	0.08%
2021/11/18	26.4	77.37	20	75.01	74.30	6.4	22,692	0.03%
2021/11/17	4	75.80	4	76.20	76.60	0	22,937	0.00%
2021/11/16	12.1	76.15	16.3	76.22	76.10	-4.2	23,234	-0.02%
2021/11/15	26.2	76.36	38	76.41	77.10	-11.9	23,129	-0.05%
2021/11/12	17	72.48	22	73.16	72.90	-5	22,814	-0.02%
2021/11/11	4	70.48	2	70.65	70.30	2	22,494	0.01%
2021/11/10	1	69.60	2.5	70.00	69.30	-1.5	22,421	-0.01%
2021/11/09	3	71.23	9	70.92	71.40	-6	22,333	-0.03%
2021/11/08	2.1	69.23	2	69.85	68.90	0.1	22,056	0.00%
2021/11/05	6	70.70	9.5	70.38	69.80	-3.5	22,045	-0.02%
2021/11/04	8	71.24	22	71.09	70.50	-14	21,995	-0.06%
2021/11/03	2	69.00	5	68.80	69.20	-3	21,721	-0.01%
2021/11/02	16.7	68.60	14.2	68.67	68.70	2.5	21,595	0.01%
2021/11/01	7	66.37	0	67.00	66.80	7	21,179	0.03%
2021/10/29	5	66.84	6	66.70	66.40	-1	21,456	0.00%
2021/10/28	3	66.43	2.1	66.22	66.10	0.9	21,356	0.00%
2021/10/27	6.2	66.78	2	66.65	66.50	4.2	21,276	0.02%
2021/10/26	8	67.36	3.1	66.46	66.10	4.9	21,051	0.02%
2021/10/25	14	66.76	9	66.68	67.60	5	20,900	0.02%
2021/10/22	2.1	68.07	13.3	68.02	69.50	-11.2	20,581	-0.05%
2021/10/21	5	65.00	2.2	65.41	65.40	2.8	20,217	0.01%
2021/10/20	1.2	65.71	1	65.20	65.60	0.2	20,230	0.00%
2021/10/19	2.3	66.66	10	65.75	65.20	-7.7	20,243	-0.04%
2021/10/18	6	64.28	2	64.80	64.00	4	20,262	0.02%
2021/10/15	1	66.10	19.3	65.83	65.40	-18.3	20,318	-0.09%
2021/10/14	4	64.30	4	64.30	63.60	0	20,393	0.00%
2021/10/13	0	0.00	2	65.60	63.50	-2	20,486	-0.01%
2021/10/12	1	66.81	2	66.50	66.50	-1	20,602	0.00%
2021/10/08	16	67.13	13.2	67.45	67.20	2.8	20,877	0.01%
2021/10/07	1	65.00	2.1	65.45	66.20	-1.1	20,748	-0.01%
2021/10/06	2.1	63.52	6	64.58	61.90	-3.9	20,929	-0.02%
2021/10/05	23	64.93	29	64.23	65.30	-6	21,158	-0.03%
2021/10/04	3	62.40	2	61.90	61.10	1	21,377	0.00%
2021/10/01	2.1	63.56	3	61.73	62.00	-0.9	21,852	0.00%
2021/09/30	13	64.92	14	64.88	65.00	-1	22,125	0.00%
2021/09/29	11	66.36	9.1	65.75	64.40	1.9	22,091	0.01%
2021/09/28	17.1	66.31	13	66.88	68.30	4.1	21,963	0.02%
2021/09/27	145.2	68.54	131	68.22	67.80	14.2	21,377	0.07%	大買/大賣/
2021/09/24	30.1	74.44	17.1	74.03	73.20	13	20,841	0.06%
2021/09/23	40	76.38	47	76.37	75.20	-7	20,504	-0.03%
2021/09/22	18.1	72.66	17.1	72.31	74.00	1	19,655	0.01%
2021/09/17	36.6	72.35	50.7	72.60	74.00	-14.2	19,780	-0.07%
2021/09/16	7	67.93	3	67.53	68.10	4	19,538	0.02%
2021/09/15	0	0.00	3	67.77	67.90	-3	20,570	-0.01%
2021/09/14	3	66.77	6	67.00	67.10	-3	21,067	-0.01%
2021/09/13	15.1	68.02	6	68.02	66.80	9.1	21,772	0.04%
2021/09/10	8	69.44	6.1	69.65	71.40	1.9	22,090	0.01%
2021/09/09	18.1	66.73	29.2	67.28	69.00	-11.1	22,192	-0.05%
2021/09/08	14.1	64.82	10	64.78	63.40	4	21,866	0.02%
2021/09/07	12.3	69.10	15	68.76	67.50	-2.8	21,743	-0.01%
2021/09/06	6	71.57	6.2	71.30	71.00	-0.2	21,739	0.00%
2021/09/03	15	72.13	30	72.01	72.80	-15	22,282	-0.07%
2021/09/02	19.3	73.60	17.2	73.91	71.80	2.1	22,925	0.01%
2021/09/01	33.2	72.84	9	72.38	73.90	24.2	22,892	0.11%
2021/08/31	27.3	71.32	24.4	71.61	73.50	2.9	22,774	0.01%
2021/08/30	13	69.63	16.3	69.82	70.20	-3.3	22,515	-0.01%
2021/08/27	17.4	68.53	25.7	68.35	67.00	-8.3	22,888	-0.04%
2021/08/26	42.2	71.62	12	71.26	71.00	30.2	22,684	0.13%
2021/08/25	48	72.25	49.1	73.23	73.60	-1.1	22,699	0.00%
2021/08/24	16.2	70.92	31.8	71.64	71.90	-15.6	22,793	-0.07%
2021/08/23	48.2	68.29	27	68.06	68.40	21.2	22,466	0.09%
2021/08/20	1	66.21	2	67.60	68.30	-1	21,927	0.00%
2021/08/19	0	63.40	1	62.90	62.10	-1	21,540	0.00%
2021/08/18	7	60.03	7.1	60.85	64.20	0	21,563	0.00%
2021/08/17	1.1	60.76	0	0.00	58.40	1.1	21,806	0.01%
2021/08/13	1.2	64.52	1	63.00	63.00	0.2	22,091	0.00%
2021/08/12	1	66.90	1	67.00	66.70	0	22,137	0.00%
2021/08/11	3.2	68.17	31	65.95	66.70	-27.8	22,430	-0.12%
2021/08/10	5	68.14	5	68.40	67.60	0	22,891	0.00%
2021/08/09	0.2	73.10	3	71.70	69.80	-2.9	23,158	-0.01%
2021/08/06	10	72.00	0	0.00	72.00	10	23,356	0.04%
2021/08/05	6	72.27	14	72.06	71.60	-8	23,597	-0.03%
2021/08/04	20.1	74.85	15	73.64	72.90	5.1	23,730	0.02%
2021/08/03	5	73.30	2	73.75	72.80	3	23,608	0.01%
2021/08/02	2	70.50	3	71.30	72.60	-1	23,615	0.00%
2021/07/30	3	72.87	1	71.83	71.50	2	23,555	0.01%
2021/07/29	21	72.65	1	72.50	72.50	20	23,566	0.08%
2021/07/28	2	71.80	8	71.85	72.20	-6	23,539	-0.03%
2021/07/27	14	73.39	6	72.82	73.00	8	23,608	0.03%
2021/07/26	3.2	74.63	23	75.67	75.80	-19.8	23,587	-0.08%
2021/07/23	9.3	74.72	6	73.80	73.70	3.3	23,536	0.01%
2021/07/22	14	75.65	11	75.79	75.60	3	23,612	0.01%
2021/07/21	7.1	74.74	3	74.63	74.00	4.1	23,653	0.02%
2021/07/20	13.3	74.27	4	74.40	74.90	9.3	23,966	0.04%
2021/07/19	15	76.33	3	75.97	75.50	12	24,015	0.05%
2021/07/16	10.2	76.15	26	76.09	77.40	-15.8	23,986	-0.07%
2021/07/15	14.3	77.48	16	77.60	77.90	-1.8	23,945	-0.01%
2021/07/14	5	79.98	22	78.70	80.10	-17	23,673	-0.07%
2021/07/13	19	81.44	7	79.96	79.50	12	23,558	0.05%
2021/07/12	20	80.15	20.2	81.05	80.00	-0.2	23,234	0.00%
2021/07/09	31	78.65	11.1	77.84	77.10	19.9	22,821	0.09%
2021/07/08	41.1	76.12	33.5	75.89	77.90	7.6	22,565	0.03%
2021/07/07	14.3	73.04	29.4	72.67	71.50	-15.1	22,038	-0.07%
2021/07/06	23	70.46	6	70.20	70.50	17	21,536	0.08%
2021/07/05	5.4	69.71	13	68.91	69.00	-7.6	21,469	-0.04%
2021/07/02	1.2	67.44	4	66.88	67.30	-2.8	21,371	-0.01%
2021/07/01	17.2	65.98	23	66.73	66.90	-5.9	21,323	-0.03%
2021/06/30	15.5	67.19	13	66.96	66.90	2.5	21,245	0.01%
2021/06/29	8.1	67.01	16.1	68.05	68.60	-8	21,157	-0.04%
2021/06/28	12	68.68	25.2	68.52	68.50	-13.2	20,979	-0.06%
2021/06/25	48	69.52	26	69.53	67.50	22	20,524	0.11%
2021/06/24	38	66.09	59.1	66.21	66.60	-21	19,750	-0.11%
2021/06/23	14	63.66	34	64.95	67.30	-20	18,688	-0.11%
2021/06/22	36.1	63.66	28.1	63.81	61.20	8	18,167	0.04%
2021/06/21	45.1	61.42	50	61.75	62.20	-4.9	17,304	-0.03%
2021/06/18	22	60.26	17	59.89	58.20	5	16,717	0.03%
2021/06/17	2	59.10	1	59.30	59.30	1	16,341	0.01%
2021/06/16	12	59.38	10	59.13	58.90	2	16,350	0.01%
2021/06/15	6	59.22	7	59.57	59.60	-1	16,266	-0.01%
2021/06/11	15	59.58	19.1	59.13	58.70	-4	16,170	-0.02%
2021/06/10	23.1	60.02	91.3	60.30	61.50	-68.3	15,582	-0.44%
2021/06/09	6	56.83	4	57.95	57.00	2	14,780	0.01%
2021/06/08	10	57.52	7	57.57	58.00	3	14,714	0.02%
2021/06/07	13.1	56.83	12	56.55	57.10	1.1	14,632	0.01%
2021/06/04	23	56.99	18	57.73	55.60	5	14,561	0.03%
2021/06/03	68	57.47	17	57.39	57.60	51	14,382	0.35%
2021/06/02	24	56.87	22	57.40	57.40	2	15,129	0.01%
2021/06/01	24	56.80	25.1	56.98	57.10	-1.1	15,199	-0.01%
2021/05/31	2	55.00	10	54.83	55.20	-8	15,227	-0.05%
2021/05/28	1	53.00	0	0.00	53.10	1	15,469	0.01%
2021/05/27	0	0.00	0	51.90	52.50	0	15,987	0.00%
2021/05/26	2	53.70	4	53.53	53.10	-2	16,018	-0.01%
2021/05/25	4	53.76	14	54.20	53.70	-10	16,292	-0.06%
2021/05/24	1	51.70	3.6	51.94	52.40	-2.6	16,165	-0.02%
2021/05/21	4	50.81	5	51.12	51.00	-1	16,101	-0.01%
2021/05/20	4	50.58	1	51.00	49.15	3	16,063	0.02%
2021/05/19	1	51.00	2	50.75	50.80	-1	16,355	-0.01%
2021/05/18	20	51.87	19	50.80	50.50	1	16,269	0.01%
2021/05/17	3	45.95	23	46.55	48.25	-20	16,002	-0.12%
2021/05/14	10	46.83	1	47.00	45.90	9	15,709	0.06%
2021/05/13	3	42.15	3	42.27	43.85	0	15,454	0.00%
2021/05/12	2	42.25	2	42.00	41.85	0	15,261	0.00%
2021/05/11	5	46.03	4	48.41	46.50	1	15,083	0.01%
2021/05/10	0	0.00	1	51.00	51.00	-1	14,954	-0.01%
2021/05/07	0	0.00	1	49.50	50.00	-1	15,094	-0.01%
2021/05/06	10	49.40	13	48.94	48.60	-3	15,325	-0.02%
2021/05/05	9	48.86	6	49.53	49.45	3	15,640	0.02%
2021/05/04	16.1	49.34	90	48.28	48.60	-73.9	15,717	-0.47%
2021/05/03	1.2	53.45	0	0.00	52.40	1.2	15,715	0.01%
2021/04/29	0	0.00	26	54.92	54.90	-26	15,787	-0.16%
2021/04/28	4.1	54.52	3	54.87	54.40	1.1	15,954	0.01%
2021/04/27	14.4	55.91	17.1	55.62	55.20	-2.7	16,104	-0.02%
2021/04/26	133.2	58.60	11.3	57.90	57.60	121.9	16,107	0.76%	大買/鉅額交易
2021/04/23	3	56.47	10.3	56.10	56.80	-7.3	16,313	-0.04%
2021/04/22	5	55.34	14.3	55.29	54.50	-9.3	17,306	-0.05%
2021/04/21	4.3	55.91	4	56.48	55.80	0.3	18,548	0.00%
2021/04/20	10	55.95	13	55.15	55.60	-3	18,986	-0.02%
2021/04/19	4	54.80	20	54.84	55.00	-16	19,073	-0.08%
2021/04/16	15	54.13	13	54.00	54.50	2	19,226	0.01%
2021/04/15	3	52.97	3	52.83	53.30	0	19,540	0.00%
2021/04/14	16	51.44	6	51.47	52.10	10	20,165	0.05%
2021/04/13	14.6	53.89	14	54.79	53.30	0.6	20,424	0.00%
2021/04/12	3	55.03	1	55.20	55.10	2	20,580	0.01%
2021/04/09	12	56.25	7.1	56.13	55.60	4.9	20,790	0.02%
2021/04/08	4	56.50	3	56.53	56.30	1	20,714	0.00%
2021/04/07	6	55.00	1	55.50	55.20	5	20,671	0.02%
2021/04/06	1	54.80	13	54.88	55.00	-12	20,774	-0.06%
2021/04/01	22	55.87	3	56.70	55.10	19	20,871	0.09%
2021/03/31	1	55.70	5	56.00	56.20	-4	20,914	-0.02%
2021/03/30	2	54.80	0	0.00	55.20	2	20,906	0.01%
2021/03/29	1	54.70	0	0.00	54.70	1	21,165	0.00%
2021/03/26	2	54.75	0.1	55.00	55.00	1.9	21,781	0.01%
2021/03/25	2	55.00	11	55.09	54.90	-9	22,481	-0.04%
2021/03/24	0	0.00	20	55.20	55.80	-20	23,017	-0.09%
2021/03/23	18.1	55.90	3.1	55.58	55.20	15.1	24,177	0.06%
2021/03/22	3	54.40	6	54.50	54.50	-3	25,564	-0.01%
2021/03/19	23	54.58	13	55.21	54.90	10	26,379	0.04%
2021/03/18	3	55.23	6	55.42	55.40	-3	26,682	-0.01%
2021/03/17	7.1	55.05	26	55.01	55.20	-18.9	26,843	-0.07%
2021/03/16	5	56.00	8	56.36	56.00	-3	26,959	-0.01%
2021/03/15	11	56.31	11	57.26	56.60	0	27,473	0.00%
2021/03/12	34	57.61	31	57.30	56.80	3	28,315	0.01%
2021/03/11	10	56.28	30	56.34	57.20	-20	28,314	-0.07%
2021/03/10	24	56.73	14	56.01	55.80	10	28,369	0.04%
2021/03/09	98	57.78	97	56.69	56.10	1	28,478	0.00%
2021/03/08	56.1	58.89	56	58.76	58.50	0	28,130	0.00%
2021/03/05	70	56.41	65	56.53	57.40	5	27,418	0.02%
2021/03/04	41	56.12	29	57.04	55.20	12	27,432	0.04%
2021/03/03	60	55.82	38	55.86	56.00	22	27,244	0.08%
2021/03/02	62.1	56.75	93	56.74	56.90	-30.9	27,361	-0.11%
2021/02/26	27	54.44	19	54.41	54.20	8	27,598	0.03%
2021/02/25	20	56.90	26.4	56.18	55.90	-6.4	28,817	-0.02%
2021/02/24	19.1	55.96	12	56.17	56.20	7.1	28,672	0.02%
2021/02/23	0.1	54.70	5	54.78	54.60	-4.9	28,567	-0.02%
2021/02/22	14	55.17	1.1	55.10	55.30	13	29,133	0.04%
2021/02/19	7.2	55.56	23	56.50	55.20	-15.8	29,472	-0.05%
2021/02/18	17	54.88	13.1	55.82	54.70	3.9	29,370	0.01%
2021/02/17	12	55.19	15	55.28	55.10	-3	29,266	-0.01%
2021/02/05	2	53.10	5	52.90	52.40	-3	29,022	-0.01%
2021/02/04	0	52.30	2	52.60	52.60	-2	29,098	-0.01%
2021/02/03	10	51.60	1	51.80	51.80	9	29,153	0.03%
2021/02/02	2	52.30	8	52.10	52.30	-6	29,241	-0.02%
2021/02/01	16	51.46	11	51.52	51.70	5	29,392	0.02%
2021/01/29	6	53.07	9	52.34	52.10	-3	29,399	-0.01%
2021/01/28	8	54.77	3	54.30	54.00	5	29,365	0.02%
2021/01/27	13	54.15	14	54.50	54.30	-1	29,304	0.00%
2021/01/26	7	52.71	22	52.67	52.60	-15	29,082	-0.05%
2021/01/25	24	52.27	12	51.96	52.10	12	29,081	0.04%
2021/01/22	9	52.28	4	52.58	53.30	5	29,043	0.02%
2021/01/21	8	52.39	15	52.27	51.90	-7	29,111	-0.02%
2021/01/20	18.2	52.67	22	53.50	51.80	-3.8	29,221	-0.01%
2021/01/19	6	56.22	73	55.36	54.90	-67	29,169	-0.23%
2021/01/18	65	58.22	50.1	57.37	56.00	14.9	29,279	0.05%
2021/01/15	162.1	59.62	134.1	58.76	57.20	28	28,862	0.10%	大買/大賣/
2021/01/14	99.1	57.98	137.4	58.03	58.60	-38.3	28,001	-0.14%	大賣/
2021/01/13	97.1	55.46	76.1	55.69	55.80	21	27,286	0.08%
2021/01/12	2	51.85	13	51.29	51.90	-11	27,793	-0.04%
2021/01/11	11.1	51.21	71	51.09	51.30	-60	29,346	-0.20%
2021/01/08	16	54.21	126	53.02	52.80	-110	29,446	-0.37%	大賣/鉅額交易
2021/01/07	187	55.55	68.1	55.17	54.80	119	29,322	0.41%	大買/鉅額交易
2021/01/06	173.3	54.07	101.3	53.91	54.40	72	28,939	0.25%	大買/大賣/
2021/01/05	21.1	52.85	59	52.07	52.90	-37.9	28,551	-0.13%
2021/01/04	3.1	51.41	81.1	52.07	51.90	-78	28,438	-0.27%
2020/12/31	3	50.54	1.1	50.43	50.50	1.9	28,400	0.01%
2020/12/30	23.1	50.89	4	50.83	50.90	19.1	28,752	0.07%
2020/12/29	10	50.18	2	50.15	50.30	8	28,854	0.03%
2020/12/28	13	50.83	41	50.71	50.60	-28	28,837	-0.10%
2020/12/25	8.1	51.06	105	50.73	50.90	-97	28,916	-0.34%	大賣/
2020/12/24	124	51.98	120.4	52.15	51.80	3.6	29,015	0.01%	大買/大賣/
2020/12/23	166.2	52.54	53	51.83	51.70	113.2	29,190	0.39%	大買/鉅額交易
2020/12/22	73.1	55.24	111	53.58	51.50	-37.9	29,768	-0.13%	大賣/
2020/12/21	67	57.38	38	57.00	56.70	29	29,556	0.10%
2020/12/18	42.2	56.19	63	56.21	56.20	-20.8	29,020	-0.07%
2020/12/17	71	56.18	76	55.85	55.30	-5	28,672	-0.02%
2020/12/16	201.1	55.98	134	54.68	56.30	67.1	27,633	0.24%	大買/大賣/
2020/12/15	90	53.02	80	53.60	51.70	10	26,277	0.04%
2020/12/14	5	52.26	21	52.55	52.30	-16	25,856	-0.06%
2020/12/11	18	50.78	9	50.72	51.30	9	25,771	0.03%
2020/12/10	6	50.85	13	50.92	50.30	-7	25,930	-0.03%
2020/12/09	84	53.22	16	52.93	52.00	68	25,920	0.26%
2020/12/08	32	52.16	31	52.25	52.20	1	25,644	0.00%
2020/12/07	4	50.54	25.2	50.12	50.10	-21.2	25,214	-0.08%
2020/12/04	5	49.80	2	49.78	49.50	3	25,529	0.01%
2020/12/03	12	50.09	16	50.50	50.80	-4	25,769	-0.02%
2020/12/02	12	50.75	15	49.97	49.75	-3	26,120	-0.01%
2020/12/01	9	50.84	15	50.59	50.50	-6	26,385	-0.02%
2020/11/30	36	51.99	37	51.96	51.60	-1	26,717	0.00%
2020/11/27	10	51.01	21	51.46	51.80	-11	27,004	-0.04%
2020/11/26	34	50.94	49	51.02	50.50	-15	27,466	-0.05%
2020/11/25	213	52.27	154	50.43	50.20	59	27,248	0.22%	大買/大賣/
2020/11/24	51	51.49	49	51.38	51.30	2	27,467	0.01%
2020/11/23	15	48.68	14	48.76	48.50	1	27,037	0.00%
2020/11/20	10	48.15	7	48.02	47.95	3	27,737	0.01%
2020/11/19	29	48.34	29	48.23	47.60	0	28,676	0.00%
2020/11/18	15	46.54	83	46.49	47.45	-68	30,627	-0.22%
2020/11/17	35	45.66	33	45.64	45.45	2	31,153	0.01%
2020/11/16	15	44.21	15	44.35	44.35	0	32,848	0.00%
2020/11/13	5	43.97	0	0.00	44.10	5	34,025	0.01%
2020/11/12	2	44.25	7	44.55	44.45	-5	35,252	-0.01%
2020/11/11	9	43.66	2	43.65	43.65	7	36,177	0.02%
2020/11/10	16	44.47	6	45.21	44.00	10	38,066	0.03%
2020/11/09	7	44.24	5	44.80	44.90	2	41,214	0.00%
2020/11/06	5	45.22	6	44.45	44.30	-1	42,827	0.00%
2020/11/05	13	44.90	7	45.00	44.40	6	43,410	0.01%
2020/11/04	10	45.03	14	45.20	45.15	-4	44,703	-0.01%
2020/11/03	6	44.68	6.2	44.74	44.85	-0.2	45,064	0.00%
2020/11/02	6	43.52	21	43.06	43.20	-15	45,504	-0.03%
2020/10/30	12	44.40	6	44.33	43.95	6	46,417	0.01%
2020/10/29	2	44.40	25	43.73	44.95	-23	46,758	-0.05%
2020/10/28	8	44.71	11	44.76	44.55	-3	46,990	-0.01%
2020/10/27	7	45.69	6	45.95	45.80	1	47,118	0.00%
2020/10/26	15	46.42	15	46.72	46.10	0	47,493	0.00%
2020/10/23	15	47.78	3	47.63	47.60	12	48,034	0.02%
2020/10/22	32	48.71	14	48.59	48.05	18	48,619	0.04%
2020/10/21	24	50.07	64	50.45	48.95	-40	49,101	-0.08%
2020/10/20	188	50.73	186	51.01	51.20	2	49,549	0.00%	大買/大賣/
2020/10/19	195	48.53	207	50.52	50.90	-12	49,388	-0.02%	大買/大賣/
2020/10/16	16	46.95	12	46.61	46.35	4	48,913	0.01%
2020/10/15	17	46.33	17	46.28	45.95	0	49,896	0.00%
2020/10/14	7	46.76	13	46.12	47.35	-6	51,513	-0.01%
2020/10/13	34	44.99	3	45.40	45.40	31	53,410	0.06%
2020/10/12	13	46.40	20	45.76	45.40	-7	54,813	-0.01%
2020/10/08	11	46.24	11	46.38	46.20	0	56,601	0.00%
2020/10/07	37	45.88	6	45.93	45.85	31	57,105	0.05%
2020/10/06	17	46.28	15	46.36	46.55	2	58,423	0.00%
2020/10/05	2	44.98	2	45.23	45.35	0	58,930	0.00%
2020/09/30	13	44.27	1	44.00	44.60	12	59,080	0.02%
2020/09/29	12	45.05	12	45.30	45.35	0	59,132	0.00%
2020/09/28	11	44.75	12	44.64	44.50	-1	59,409	0.00%
2020/09/25	34	45.75	38	43.55	43.95	-4	60,014	-0.01%
2020/09/24	12	46.82	14	47.05	47.00	-2	60,188	0.00%
2020/09/23	13	47.11	3	46.42	46.30	10	59,961	0.02%
2020/09/22	0	0.00	139	47.25	47.30	-139	60,325	-0.23%	大賣/鉅額交易
2020/09/21	8	49.09	11	48.65	48.20	-3	61,168	0.00%
2020/09/18	15	48.93	16	48.78	49.40	-1	61,286	0.00%
2020/09/17	13	48.79	18	48.34	48.50	-5	61,454	-0.01%
2020/09/16	140	50.11	146	49.35	49.25	-6	61,484	-0.01%	大買/大賣/
2020/09/15	152	49.72	159	49.35	49.15	-7	61,668	-0.01%	大買/大賣/
2020/09/14	130	49.53	125.1	49.64	49.60	4.9	61,621	0.01%	大買/大賣/
2020/09/11	128	49.60	140.1	48.88	48.85	-12.1	62,002	-0.02%	大買/大賣/
2020/09/10	139	51.05	149	49.74	49.70	-10	63,001	-0.02%	大買/大賣/
2020/09/09	127	50.64	123	50.83	50.70	4	63,631	0.01%	大買/大賣/
2020/09/08	21	52.00	5	51.30	50.60	16	63,687	0.03%
2020/09/07	137	54.77	12	53.69	51.80	125	63,840	0.20%	大買/鉅額交易
2020/09/04	10	53.22	22.7	54.10	54.80	-12.7	63,910	-0.02%
2020/09/03	28	54.72	25	54.25	53.90	3	64,048	0.00%
2020/09/02	5	53.76	20	53.95	53.80	-15	64,353	-0.02%
2020/09/01	42	52.32	84	52.79	53.10	-42	64,129	-0.07%
2020/08/31	24	52.26	33	51.82	51.40	-9	63,696	-0.01%
2020/08/28	110	53.17	77	52.50	51.80	33	63,696	0.05%	大買/
2020/08/27	40	54.32	49	54.73	55.10	-9	63,450	-0.01%
2020/08/26	150	55.43	121	54.27	53.90	29	63,286	0.05%	大買/大賣/
2020/08/25	134	54.61	152	54.75	54.00	-18	62,944	-0.03%	大買/大賣/
2020/08/24	240	57.76	117	58.04	55.20	123	62,792	0.20%	大買/大賣/鉅額交易
2020/08/21	155	56.39	164	57.13	57.40	-9	61,011	-0.01%	大買/大賣/
2020/08/20	87	56.02	93	52.51	52.20	-6	62,227	-0.01%
2020/08/19	123	56.54	115	57.16	56.60	8	61,656	0.01%	大買/大賣/
2020/08/18	40	55.13	107.7	54.58	56.20	-67.7	61,108	-0.11%	大賣/
2020/08/17	76	53.80	85	54.11	53.10	-9	60,793	-0.01%
2020/08/14	141.9	51.55	244	51.39	53.10	-102.1	60,487	-0.17%	大買/大賣/鉅額交易
2020/08/13	259	51.05	304	49.23	52.20	-45	58,936	-0.08%	大買/大賣/
2020/08/12	54	45.79	65.1	46.41	48.20	-11.1	56,215	-0.02%
2020/08/11	103	43.75	93	43.93	43.85	10	55,202	0.02%	大買/
2020/08/10	226	44.86	63	44.05	43.60	163	55,347	0.29%	大買/鉅額交易
2020/08/07	30	42.45	19	42.18	42.10	11	54,708	0.02%
2020/08/06	28	41.96	19	41.68	41.40	9	55,555	0.02%
2020/08/05	40	41.97	40	42.26	42.70	0	55,729	0.00%
2020/08/04	29	40.62	10	40.89	40.35	19	55,561	0.03%
2020/08/03	11	40.84	15	41.08	41.20	-4	55,548	-0.01%
2020/07/31	8	40.63	6	40.61	40.30	2	55,641	0.00%
2020/07/30	13	40.52	9	40.64	40.80	4	56,159	0.01%
2020/07/29	9	41.21	2.1	41.96	40.55	6.9	56,588	0.01%
2020/07/28	13	42.65	453	41.73	42.50	-440	56,594	-0.78%	大賣/鉅額交易
2020/07/27	83	43.16	72	43.01	42.15	11	56,788	0.02%
2020/07/24	24	42.98	29	42.67	41.55	-5	56,984	-0.01%
2020/07/23	26	43.32	38	43.38	43.75	-12	57,673	-0.02%
2020/07/22	61	43.20	62	42.87	42.30	-1	58,198	0.00%
2020/07/21	38	42.21	73	41.97	41.80	-35	57,408	-0.06%
2020/07/20	38	40.08	75	39.97	41.90	-37	57,098	-0.06%
2020/07/17	183	39.31	79	38.94	38.10	104	56,222	0.18%	大買/鉅額交易
2020/07/16	79	37.75	35	37.74	38.80	44	54,977	0.08%
2020/07/15	223	37.58	67	37.21	36.55	156	54,307	0.29%	大買/鉅額交易
2020/07/14	91	35.72	12	35.70	35.65	79	54,106	0.15%
2020/07/13	144	35.94	39	36.01	36.50	105	54,451	0.19%	大買/鉅額交易
2020/07/10	12	34.15	27	33.54	33.90	-15	54,216	-0.03%
2020/07/09	3	33.93	9	34.14	33.65	-6	54,678	-0.01%
2020/07/08	20	33.71	14	33.86	34.20	6	55,282	0.01%
2020/07/07	38	34.60	22	34.43	33.70	16	55,943	0.03%
2020/07/06	19	35.59	19	35.58	35.15	0	56,323	0.00%
2020/07/03	168	34.78	91	34.39	34.50	77	56,313	0.14%	大買/
2020/07/02	5	33.50	5	33.29	33.20	0	55,775	0.00%
2020/07/01	23	33.75	20	33.88	33.40	3	56,138	0.01%
2020/06/30	43	33.76	62	33.81	33.60	-19	57,055	-0.03%
2020/06/29	13	32.12	9	32.11	32.10	4	57,793	0.01%
2020/06/24	31	31.58	45	31.79	32.00	-14	59,076	-0.02%
2020/06/23	58	31.66	39	31.69	31.65	19	60,318	0.03%
2020/06/22	19	32.56	8	32.39	32.05	11	60,822	0.02%
2020/06/19	17	33.28	13	33.30	33.30	4	61,315	0.01%
2020/06/18	31	33.07	40	33.14	33.15	-9	61,646	-0.01%
2020/06/17	58	33.68	12	33.53	33.20	46	61,513	0.07%
2020/06/16	19	32.68	85	33.19	34.25	-66	61,513	-0.11%
2020/06/15	66	31.81	62	31.66	31.15	4	61,691	0.01%
2020/06/12	22	32.62	33	32.65	32.45	-11	63,144	-0.02%
2020/06/11	31	33.34	26	33.49	33.75	5	64,561	0.01%
2020/06/10	65	33.24	49	33.38	33.10	16	65,914	0.02%
2020/06/09	13	34.12	19	34.03	33.90	-6	67,752	-0.01%
2020/06/08	11	34.30	36	34.33	33.95	-25	68,454	-0.04%
2020/06/05	2	35.03	0	0.00	35.00	2	70,044	0.00%
2020/06/04	11	35.44	3	35.43	35.00	8	71,378	0.01%
2020/06/03	79	35.42	66	35.16	35.25	13	72,543	0.02%
2020/06/02	42	36.67	58	36.90	36.10	-16	73,155	-0.02%
2020/06/01	29	37.41	32	37.62	37.80	-3	73,512	0.00%
2020/05/29	13	37.59	35	37.14	37.25	-22	74,101	-0.03%
2020/05/28	17.1	37.38	36	37.50	37.00	-18.9	74,253	-0.03%
2020/05/27	204	37.99	143	37.92	36.90	61	73,667	0.08%	大買/大賣/
2020/05/26	48	35.26	78	35.53	36.45	-30	71,644	-0.04%
2020/05/25	22	32.77	21	32.63	33.15	1	70,485	0.00%
2020/05/22	22	34.00	21	33.89	33.35	1	69,924	0.00%
2020/05/21	10	33.59	35	33.29	33.65	-25	69,183	-0.04%
2020/05/20	47	32.89	18	32.82	32.70	29	68,662	0.04%
2020/05/19	17	32.71	59	33.16	33.50	-42	68,360	-0.06%
2020/05/18	134	32.99	74	32.54	32.30	60	67,883	0.09%	大買/
2020/05/15	50	33.46	91	33.61	34.10	-41	67,270	-0.06%
2020/05/14	44	33.58	50	33.91	32.55	-6	66,571	-0.01%
2020/05/13	151	34.25	70	34.30	33.60	81	66,131	0.12%	大買/
2020/05/12	38	33.64	46	34.07	34.50	-8	65,016	-0.01%
2020/05/11	24	34.17	25	33.99	33.25	-1	64,952	0.00%
2020/05/08	35	33.47	36	33.42	33.20	-1	64,286	0.00%
2020/05/07	17	32.88	47	32.92	33.50	-30	64,040	-0.05%
2020/05/06	49	32.80	52	33.52	32.15	-3	63,725	0.00%
2020/05/05	75	33.77	30	33.73	33.00	45	63,131	0.07%
2020/05/04	27	32.62	33	33.07	34.05	-6	62,617	-0.01%
2020/04/30	23	32.88	39	33.00	33.05	-16	62,094	-0.03%
2020/04/29	73	32.19	77	32.15	32.10	-4	61,518	-0.01%
2020/04/28	147	32.30	113	32.20	31.25	34	60,935	0.06%	大買/大賣/
2020/04/27	33	29.36	103.2	29.34	31.50	-70.2	59,408	-0.12%	大賣/
2020/04/24	18	28.52	14	28.49	28.65	4	58,034	0.01%
2020/04/23	21	28.17	24	28.36	28.50	-3	57,913	-0.01%
2020/04/22	38	27.49	68	27.87	28.35	-30	57,177	-0.05%
2020/04/21	60	27.12	46	27.23	27.05	14	56,362	0.02%
2020/04/20	63	27.94	59	28.00	27.70	4	55,798	0.01%
2020/04/17	123	28.58	34	28.44	27.80	89	55,711	0.16%	大買/
2020/04/16	47	27.78	73	28.16	28.60	-26	54,579	-0.05%
2020/04/15	101	27.89	74	27.41	27.80	27	54,265	0.05%	大買/
2020/04/14	73	27.45	97	27.63	28.75	-24	53,103	-0.05%
2020/04/13	119	26.72	115	26.61	26.80	4	52,502	0.01%	大買/大賣/
2020/04/10	68	26.26	90	26.30	26.40	-22	52,164	-0.04%
2020/04/09	243	26.18	302	25.78	25.35	-59	51,436	-0.11%	大買/大賣/
2020/04/08	77	27.39	91	27.12	26.50	-14	50,729	-0.03%
2020/04/07	35	28.60	35	28.72	28.35	0	49,950	0.00%
2020/04/06	19	26.48	46	26.63	26.90	-27	50,020	-0.05%
2020/04/01	132	24.70	145.9	24.87	25.15	-13.9	49,877	-0.03%	大買/大賣/
2020/03/31	100	24.60	62	24.74	24.25	38	48,514	0.08%
2020/03/30	69	23.03	65	23.20	23.60	4	46,687	0.01%
2020/03/27	15	22.49	41	22.64	23.10	-26	45,112	-0.06%
2020/03/26	23	20.66	56	20.69	21.00	-33	43,532	-0.08%
2020/03/25	123	19.82	109	20.03	20.20	14	42,629	0.03%	大買/大賣/
2020/03/24	22	18.66	15	18.70	18.85	7	41,664	0.02%
2020/03/23	40	16.41	75	16.99	17.75	-35	41,110	-0.09%
2020/03/20	34	17.97	52	18.56	18.00	-18	40,715	-0.04%
2020/03/19	41	17.52	19	17.80	17.20	22	39,451	0.06%
2020/03/18	83	19.19	49	19.71	19.10	34	38,401	0.09%
2020/03/17	129	20.30	23	20.68	20.05	106	36,538	0.29%	大買/鉅額交易
2020/03/16	134	21.61	129	21.01	19.80	5	34,930	0.01%	大買/大賣/
2020/03/13	52	20.20	59	20.37	21.85	-7	33,077	-0.02%
2020/03/12	58	20.79	23	21.09	19.90	35	30,903	0.11%
2020/03/11	135	21.60	134	22.24	22.10	1	29,944	0.00%	大買/大賣/
2020/03/10	60	20.02	63	19.60	20.50	-3	27,942	-0.01%
2020/03/09	106	20.13	112	20.09	18.65	-6	26,321	-0.02%	大買/大賣/
2020/03/06	55	19.27	70	19.49	20.10	-15	24,818	-0.06%
2020/03/05	36	18.18	58	18.17	18.50	-22	23,647	-0.09%
2020/03/04	32	17.52	37	17.58	17.75	-5	22,811	-0.02%
2020/03/03	28	16.94	7	16.96	17.05	21	21,797	0.10%
2020/03/02	2	14.83	3	15.17	15.50	-1	21,006	0.00%
2020/02/27	0	0.00	4	15.05	14.80	-4	21,197	-0.02%
2020/02/26	0	0.00	1	15.65	15.45	-1	21,767	0.00%
2020/02/25	5	15.66	10	15.66	15.95	-5	22,681	-0.02%
2020/02/24	9	15.79	0	0.00	15.65	9	23,338	0.04%
2020/02/21	6	16.19	20	16.02	16.10	-14	23,798	-0.06%
2020/02/20	0	0.00	10	15.90	15.85	-10	24,220	-0.04%
2020/02/19	0	0.00	2	15.80	15.70	-2	24,387	-0.01%
2020/02/17	7	15.69	0	0.00	15.55	7	24,570	0.03%
2020/02/14	30	15.70	3	15.30	15.75	27	24,439	0.11%
2020/02/13	52	15.61	52	15.34	15.25	0	24,131	0.00%
2020/02/12	28	15.37	12	15.43	15.50	16	23,954	0.07%
2020/02/11	5	14.60	5	14.75	14.85	0	23,255	0.00%
2020/02/10	0	0.00	2	14.30	14.40	-2	23,187	-0.01%
2020/02/07	2	14.50	0	0.00	14.30	2	23,024	0.01%
2020/02/06	15	14.77	14	14.92	14.95	1	22,816	0.00%
2020/02/05	5	14.58	0	0.00	14.40	5	22,607	0.02%
2020/02/04	9	14.94	19	14.98	15.00	-10	22,350	-0.04%
2020/02/03	5	14.45	6	13.90	14.35	-1	23,078	0.00%
2020/01/31	6	15.22	8	15.66	15.30	-2	22,970	-0.01%
2020/01/20	4	18.00	6	17.98	18.00	-2	22,672	-0.01%
2020/01/17	4	17.85	0	0.00	18.00	4	22,658	0.02%
2020/01/16	3	17.73	19	17.67	17.70	-16	22,405	-0.07%
2020/01/15	0	0.00	1	18.25	18.10	-1	22,242	0.00%
2020/01/14	3	18.00	4	18.25	18.40	-1	22,156	0.00%
2020/01/13	3	17.90	3	18.35	17.85	0	21,854	0.00%
2020/01/10	17	17.79	15	17.90	17.80	2	21,099	0.01%
2020/01/09	56	17.42	48	17.97	18.30	8	20,514	0.04%
2020/01/08	3	17.15	10	16.60	17.15	-7	19,878	-0.04%
2020/01/07	4	17.13	14	17.41	17.05	-10	19,780	-0.05%
2020/01/06	88	17.17	112	17.21	17.40	-24	19,344	-0.12%	大賣/
2020/01/03	10	16.90	0	0.00	16.85	10	18,782	0.05%
2020/01/02	2	17.00	10	16.81	16.85	-8	18,502	-0.04%
2019/12/31	0	0.00	2	16.70	16.65	-2	18,242	-0.01%
2019/12/30	31	17.00	12	17.08	16.80	19	18,122	0.10%
2019/12/27	10	16.70	20	16.73	16.75	-10	17,507	-0.06%
2019/12/26	0	0.00	10	16.00	16.20	-10	17,016	-0.06%
2019/12/25	9	15.72	2	15.80	15.80	7	16,928	0.04%
2019/12/24	7	15.55	6	15.40	15.60	1	17,015	0.01%
2019/12/20	3	15.60	0	0.00	15.75	3	17,021	0.02%
2019/12/19	0	0.00	20	15.76	15.80	-20	17,045	-0.12%
2019/12/18	4	15.93	0	0.00	15.75	4	17,159	0.02%
2019/12/17	2	16.23	0	0.00	16.25	2	17,121	0.01%
2019/12/16	0	0.00	5	16.13	16.25	-5	17,244	-0.03%
2019/12/13	0	0.00	1	16.00	15.95	-1	17,293	-0.01%
2019/12/12	1	16.65	1	16.75	16.30	0	17,347	0.00%
2019/12/11	20	16.58	10	16.61	16.50	10	17,921	0.06%
2019/12/10	2	16.30	4	16.23	16.55	-2	17,896	-0.01%
2019/12/09	0	0.00	5	16.46	16.30	-5	18,240	-0.03%
2019/12/06	9	16.20	12	16.31	16.35	-3	18,132	-0.02%
2019/12/04	3	15.40	3	15.50	15.55	0	18,063	0.00%
2019/12/03	2	15.50	3	15.48	15.70	-1	18,789	-0.01%
2019/12/02	16	15.34	4	15.25	15.50	12	19,620	0.06%
2019/11/29	2	15.70	2	15.90	15.50	0	19,782	0.00%
2019/11/28	4	15.80	3	15.70	15.60	1	20,209	0.00%
2019/11/27	1	16.20	0	0.00	16.10	1	20,992	0.00%
2019/11/26	16	16.15	17	16.04	16.15	-1	21,042	0.00%
2019/11/25	69	16.67	34	16.47	16.25	35	20,617	0.17%
2019/11/22	24	16.44	44	16.42	16.15	-20	19,834	-0.10%
2019/11/21	52	16.12	72	16.21	16.55	-20	18,704	-0.11%
2019/11/20	14	15.81	6	15.80	15.70	8	17,910	0.04%
2019/11/19	45	15.36	103	15.51	15.40	-58	17,547	-0.33%	大賣/
2019/11/18	0	0.00	17	15.16	15.15	-17	16,976	-0.10%
2019/11/15	10	14.95	41	14.67	14.90	-31	16,709	-0.19%
2019/11/14	20	14.15	0	0.00	14.00	20	16,338	0.12%
2019/11/13	10	14.20	0	0.00	14.00	10	16,424	0.06%
2019/11/12	15	13.98	0	0.00	14.05	15	16,615	0.09%
2019/11/11	7	14.20	0	0.00	13.60	7	16,621	0.04%
2019/11/07	37	14.20	21	14.12	14.15	16	16,592	0.10%
2019/11/06	4	14.53	22	14.75	14.45	-18	16,521	-0.11%
2019/11/05	10	14.78	0	0.00	14.70	10	16,498	0.06%
2019/11/04	13	14.73	1	14.65	14.60	12	16,542	0.07%
2019/11/01	24	15.04	17	14.93	14.90	7	16,438	0.04%
2019/10/31	15	15.49	21	15.57	15.35	-6	16,321	-0.04%
2019/10/30	5	14.70	35	14.88	15.00	-30	15,333	-0.20%
2019/10/29	15	14.50	5	14.93	14.45	10	15,140	0.07%
2019/10/28	8	15.08	9	14.97	14.90	-1	15,233	-0.01%
2019/10/25	0	0.00	9	14.76	14.80	-9	15,513	-0.06%
2019/10/24	2	14.75	49	14.70	14.75	-47	15,525	-0.30%
2019/10/23	1	14.70	14	14.68	14.70	-13	15,859	-0.08%
2019/10/22	5	14.87	38	14.76	14.55	-33	15,876	-0.21%
2019/10/21	2	14.75	8	14.82	14.75	-6	15,823	-0.04%
2019/10/18	0	0.00	5	14.55	14.55	-5	15,857	-0.03%
2019/10/17	15	14.57	0	0.00	14.55	15	15,948	0.09%
2019/10/16	37	14.36	5	14.70	14.40	32	16,089	0.20%
2019/10/15	15	14.58	9	14.60	14.70	6	16,377	0.04%
2019/10/14	13	14.26	26	14.26	14.25	-13	16,316	-0.08%
2019/10/09	2	13.60	0	0.00	13.60	2	16,563	0.01%
2019/10/03	13	14.07	5	14.25	14.10	8	16,608	0.05%
2019/10/02	18	14.11	6	14.11	14.15	12	16,566	0.07%
2019/10/01	37	14.11	5	14.19	14.20	32	16,643	0.19%
2019/09/27	11	14.11	17	13.77	13.80	-6	16,560	-0.04%
2019/09/26	12	14.32	0	0.00	14.20	12	16,446	0.07%
2019/09/25	3	14.37	2	14.48	14.35	1	16,418	0.01%
2019/09/24	11	14.75	1	14.75	14.55	10	16,485	0.06%
2019/09/23	5	14.85	104	14.91	14.80	-99	16,398	-0.60%	大賣/
2019/09/20	33	14.51	29	14.64	14.70	4	16,339	0.02%
2019/09/19	77	14.84	10	14.63	14.50	67	16,310	0.41%
2019/09/18	10	14.90	47	14.94	14.85	-37	16,202	-0.23%
2019/09/17	23	14.93	4	15.05	15.00	19	16,088	0.12%
2019/09/16	15	15.18	64	15.33	15.10	-49	15,838	-0.31%
2019/09/12	28	15.01	10	15.06	15.05	18	15,112	0.12%
2019/09/11	56	14.81	10	14.91	15.20	46	14,883	0.31%
2019/09/10	17	14.58	4	14.60	14.55	13	14,308	0.09%
2019/09/09	28	14.51	14	14.64	14.55	14	14,145	0.10%
2019/09/06	30	14.46	46	14.42	14.55	-16	13,956	-0.11%
2019/09/05	75	14.85	115	14.84	14.75	-40	13,659	-0.29%	大賣/
2019/09/04	66	14.94	22	14.99	15.10	44	13,004	0.34%
2019/09/03	51	14.39	68	14.47	14.45	-17	12,321	-0.14%
2019/09/02	38	14.46	27	14.66	14.80	11	11,884	0.09%
2019/08/30	83	14.01	58	14.11	14.45	25	11,134	0.22%
2019/08/29	21	13.30	35	13.30	13.45	-14	10,088	-0.14%
2019/08/28	5	12.95	0	0.00	12.90	5	9,654	0.05%
2019/08/26	7	12.71	25	12.55	12.75	-18	9,601	-0.19%
2019/08/23	36	13.25	0	0.00	13.15	36	9,533	0.38%
2019/08/22	25	13.33	20	13.47	13.50	5	9,474	0.05%
2019/08/21	0	0.00	5	13.07	13.15	-5	9,142	-0.05%
2019/08/20	0	0.00	6	12.88	12.70	-6	9,035	-0.07%
2019/08/19	2	12.88	1	13.05	12.80	1	9,010	0.01%
2019/08/16	28	12.84	6	12.97	12.80	22	8,950	0.25%
2019/08/15	6	12.25	77	12.65	12.90	-71	8,846	-0.80%
2019/08/14	0	0.00	10	12.45	12.35	-10	8,724	-0.11%
2019/08/13	0	0.00	1	12.35	12.15	-1	8,759	-0.01%
2019/08/12	3	12.65	1	12.65	12.50	2	8,864	0.02%
2019/08/08	0	0.00	2	12.43	12.70	-2	8,897	-0.02%
2019/08/07	1	12.10	0	0.00	12.10	1	8,873	0.01%
2019/08/05	1	12.10	1	12.10	11.95	0	8,779	0.00%
2019/08/02	3	12.42	0	0.00	12.25	3	8,777	0.03%
2019/08/01	23	13.04	0	0.00	13.05	23	8,634	0.27%
2019/07/31	51	13.35	0	0.00	13.45	51	8,513	0.60%
2019/07/29	6	13.92	0	0.00	13.85	6	8,132	0.07%
2019/07/26	3	13.37	3	13.55	13.50	0	7,639	0.00%
2019/07/25	27	13.44	37	13.61	13.40	-10	7,599	-0.13%
2019/07/23	1	13.55	0	0.00	13.25	1	7,257	0.01%
2019/07/22	0	0.00	1	13.55	13.60	-1	7,202	-0.01%
2019/07/18	7	13.34	11	13.20	13.05	-4	7,084	-0.06%
2019/07/17	11	12.97	36	13.16	13.30	-25	7,012	-0.36%
2019/07/16	6	12.73	34	12.68	12.90	-28	6,618	-0.42%
2019/07/15	36	12.63	11	12.60	12.65	25	6,514	0.38%
2019/07/12	2	12.20	33	12.17	12.15	-31	6,223	-0.50%
2019/07/11	0	0.00	10	12.05	12.20	-10	6,337	-0.16%
2019/07/10	10	12.05	0	0.00	12.05	10	6,394	0.16%
2019/07/09	0	0.00	7	11.80	11.90	-7	6,474	-0.11%
2019/07/08	30	12.00	0	0.00	11.90	30	6,669	0.45%
2019/07/05	21	12.10	16	12.14	12.05	5	6,889	0.07%
2019/07/03	5	12.00	0	0.00	11.80	5	7,866	0.06%
2019/07/02	1	12.00	50	11.95	12.05	-49	8,493	-0.58%
2019/07/01	56	12.04	37	12.01	11.95	19	8,852	0.21%
2019/06/28	3	11.65	0	0.00	11.65	3	8,811	0.03%
2019/06/27	0	0.00	31	11.80	11.75	-31	8,918	-0.35%
2019/06/26	33	11.51	0	0.00	11.50	33	8,869	0.37%
2019/06/25	7	12.10	0	0.00	11.80	7	8,900	0.08%
2019/06/24	1	11.85	0	0.00	12.00	1	8,807	0.01%
2019/06/20	10	12.05	1	12.00	11.95	9	8,946	0.10%
2019/06/19	2	11.90	6	11.91	11.85	-4	9,136	-0.04%
2019/06/18	0	0.00	1	11.40	11.40	-1	9,141	-0.01%
2019/06/17	3	11.58	0	0.00	11.50	3	9,669	0.03%
2019/06/13	1	11.70	6	11.79	11.75	-5	9,785	-0.05%
2019/06/12	6	11.53	0	0.00	11.65	6	9,772	0.06%
2019/06/11	0	0.00	3	11.57	11.90	-3	9,632	-0.03%
2019/06/10	0	0.00	1	10.85	10.85	-1	9,393	-0.01%
2019/06/06	3	10.92	4	10.80	10.75	-1	9,403	-0.01%
2019/06/05	1	10.95	5	10.95	10.90	-4	9,494	-0.04%
2019/06/04	0	0.00	5	10.95	10.85	-5	9,529	-0.05%
2019/06/03	3	10.90	0	0.00	10.90	3	9,638	0.03%
2019/05/31	0	0.00	2	11.10	11.10	-2	9,664	-0.02%
2019/05/30	1	11.15	0	0.00	11.10	1	9,733	0.01%
2019/05/29	2	10.75	2	10.85	10.90	0	9,756	0.00%
2019/05/28	0	0.00	10	10.81	10.85	-10	9,808	-0.10%
2019/05/27	5	10.80	2	10.75	10.70	3	9,963	0.03%
2019/05/24	10	10.75	10	10.90	10.75	0	10,045	0.00%
2019/05/23	12	10.99	5	11.00	10.80	7	10,078	0.07%
2019/05/22	1	11.35	10	11.15	11.25	-9	10,184	-0.09%
2019/05/21	13	10.79	6	10.85	11.10	7	10,370	0.07%
2019/05/20	5	11.68	3	11.15	11.10	2	10,623	0.02%
2019/05/17	2	12.00	2	12.20	11.90	0	10,694	0.00%
2019/05/16	8	11.86	13	11.90	11.75	-5	10,831	-0.05%
2019/05/15	1	11.70	18	12.06	12.15	-17	11,275	-0.15%
2019/05/14	1	11.55	0	0.00	11.50	1	11,395	0.01%
2019/05/13	0	0.00	15	11.70	11.40	-15	11,535	-0.13%
2019/05/10	6	12.14	5	12.00	11.75	1	11,519	0.01%
2019/05/09	3	12.40	0	0.00	12.10	3	11,449	0.03%
2019/05/08	1	12.60	8	12.64	12.70	-7	11,407	-0.06%
2019/05/07	10	12.61	3	12.55	12.55	7	11,432	0.06%
2019/05/06	8	12.54	5	12.50	12.40	3	11,457	0.03%
2019/05/03	6	13.00	1	12.95	12.95	5	11,463	0.04%
2019/05/02	11	12.56	8	12.80	12.95	3	11,512	0.03%
2019/04/29	12	12.75	1	12.50	12.50	11	11,953	0.09%
2019/04/25	1	13.40	0	0.00	13.40	1	11,981	0.01%
2019/04/24	6	13.38	61	13.26	13.25	-55	12,252	-0.45%
2019/04/23	2	13.75	0	0.00	13.50	2	12,744	0.02%
2019/04/22	0	0.00	3	13.75	13.75	-3	12,720	-0.02%
2019/04/19	5	13.65	0	0.00	13.65	5	12,811	0.04%
2019/04/18	10	13.60	3	13.78	13.55	7	13,033	0.05%
2019/04/17	9	13.93	12	14.15	13.95	-3	13,250	-0.02%
2019/04/16	1	14.30	0	0.00	14.20	1	13,785	0.01%
2019/04/15	42	13.98	0	0.00	14.00	42	14,559	0.29%
2019/04/12	24	14.01	0	0.00	13.90	24	14,618	0.16%
2019/04/11	24	14.34	55	14.34	14.15	-31	14,573	-0.21%
2019/04/10	5	14.86	3	14.60	14.60	2	14,472	0.01%
2019/04/09	60	15.41	66	15.21	14.80	-6	14,352	-0.04%
2019/04/08	26	14.93	106.8	15.09	15.30	-80.8	13,921	-0.58%	大賣/
2019/04/03	1	14.10	55	13.87	13.95	-54	13,527	-0.40%
2019/04/02	13	13.45	23	13.54	13.30	-10	13,461	-0.07%
2019/04/01	8	13.46	0	0.00	13.40	8	13,529	0.06%
2019/03/29	0	0.00	5	13.15	13.25	-5	13,551	-0.04%
2019/03/28	13	13.10	0	0.00	13.05	13	13,781	0.09%
2019/03/27	0	13.45	0	0.00	13.50	0	13,798	0.00%
2019/03/26	5	13.60	0	0.00	13.55	5	13,781	0.04%
2019/03/25	29	13.68	2	13.70	13.75	27	13,752	0.20%
2019/03/22	48	14.14	43	14.15	14.10	5	13,772	0.04%
2019/03/21	9	14.26	0	0.00	14.15	9	13,846	0.06%
2019/03/20	28	14.35	44	14.31	14.30	-16	13,962	-0.11%
2019/03/19	5	13.85	0	0.00	13.80	5	13,686	0.04%
2019/03/18	10	14.00	15	13.98	13.85	-5	14,141	-0.04%
2019/03/15	0	0.00	9	13.76	13.75	-9	15,426	-0.06%
2019/03/14	19	13.46	3	13.52	13.45	16	15,854	0.10%
2019/03/13	11	13.40	0	0.00	13.40	11	16,657	0.07%
2019/03/12	11	13.65	0	0.00	13.50	11	16,897	0.07%
2019/03/11	14	13.60	3	13.60	13.60	11	17,158	0.06%
2019/03/08	5	13.60	0	0.00	13.60	5	17,402	0.03%
2019/03/05	8	14.20	5	14.14	14.00	3	17,887	0.02%
2019/03/04	0	0.00	1	14.00	14.20	-1	17,941	-0.01%
2019/02/27	6	14.05	5	13.90	13.80	1	17,987	0.01%
2019/02/26	22	14.18	1	14.30	14.00	21	18,108	0.12%
2019/02/25	4	14.10	1	14.25	14.10	3	18,196	0.02%
2019/02/22	4	14.05	3	14.10	14.05	1	18,265	0.01%
2019/02/21	2	14.15	0	0.00	14.00	2	18,374	0.01%
2019/02/20	5	14.40	17	14.50	14.20	-12	18,544	-0.06%
2019/02/19	44	14.52	116	14.61	14.40	-72	18,906	-0.38%	大賣/
2019/02/18	2	14.30	43	14.33	14.10	-41	19,488	-0.21%
2019/02/15	34	14.11	24	14.50	14.10	10	19,524	0.05%
2019/02/14	35	14.20	43	14.33	14.10	-8	19,259	-0.04%
2019/02/13	20	13.65	19	13.89	13.65	1	18,769	0.01%
2019/02/12	40	13.75	5	13.82	13.90	35	18,572	0.19%
2019/02/11	0	0.00	1	13.35	13.40	-1	18,485	-0.01%
2019/01/29	0	0.00	2	13.20	13.25	-2	18,576	-0.01%
2019/01/28	14	13.20	4	13.30	13.25	10	18,595	0.05%
2019/01/25	2	13.28	1	13.25	13.15	1	18,707	0.01%
2019/01/24	1	13.40	0	0.00	13.25	1	18,874	0.01%
2019/01/23	1	13.05	7	13.06	13.35	-6	18,954	-0.03%
2019/01/22	54	13.26	18	13.26	13.10	36	19,032	0.19%
2019/01/21	0	0.00	9	13.89	13.90	-9	18,660	-0.05%
2019/01/18	56	13.73	0	0.00	13.90	56	18,513	0.30%
2019/01/17	1	13.90	16	13.93	13.75	-15	18,514	-0.08%
2019/01/16	8	13.87	19	13.97	13.90	-11	18,396	-0.06%
2019/01/15	31	13.87	22	13.95	13.65	9	18,118	0.05%
2019/01/14	15	13.27	8	13.26	13.45	7	17,558	0.04%
2019/01/11	0	0.00	16	13.33	13.35	-16	17,517	-0.09%
2019/01/10	26	13.65	56	13.75	13.45	-30	17,403	-0.17%
2019/01/09	8	14.15	14	14.16	14.00	-6	17,156	-0.03%
2019/01/08	111	14.47	59	14.54	14.55	52	16,910	0.31%	大買/
2019/01/07	20	13.96	35	14.03	14.40	-15	16,250	-0.09%
2019/01/04	40	13.25	1	13.30	13.10	39	15,488	0.25%
2019/01/03	2	13.45	2	13.40	13.45	0	15,492	0.00%
2019/01/02	2	13.20	5	13.20	13.15	-3	15,392	-0.02%
2018/12/28	9	13.08	14	13.08	13.10	-5	15,350	-0.03%
2018/12/27	21	13.53	15	13.64	13.05	6	15,497	0.04%
2018/12/26	37	13.41	33	13.33	13.25	4	15,310	0.03%
2018/12/25	15	12.89	77	13.29	13.50	-62	15,415	-0.40%
2018/12/24	17	13.29	2	13.25	13.15	15	15,171	0.10%
2018/12/22	36	13.03	33	13.08	13.25	3	15,044	0.02%
2018/12/21	7	12.66	17	12.88	13.20	-10	14,973	-0.07%
2018/12/20	7	12.47	21	12.54	12.60	-14	14,911	-0.09%
2018/12/19	13	12.47	0	0.00	12.30	13	14,834	0.09%
2018/12/18	2	12.48	95	12.59	12.45	-93	14,981	-0.62%
2018/12/17	36	12.43	6	12.57	12.30	30	15,113	0.20%
2018/12/14	7	12.06	37	12.17	12.60	-30	15,534	-0.19%
2018/12/13	78	12.48	27	12.45	12.25	51	15,407	0.33%
2018/12/12	0	0.00	5	12.79	12.90	-5	15,294	-0.03%
2018/12/11	41	13.20	20	12.90	12.90	21	15,285	0.14%
2018/12/10	55	13.66	30	13.69	13.60	25	15,357	0.16%
2018/12/07	10	13.05	53	13.41	13.75	-43	14,342	-0.30%
2018/12/06	51	12.92	128	14.20	12.50	-77	14,332	-0.54%	大賣/
2018/12/05	5	12.85	13	13.32	13.75	-8	14,145	-0.06%
2018/12/04	1	13.00	74	13.20	13.20	-73	14,467	-0.50%
2018/12/03	94	12.75	12	12.89	12.85	82	14,798	0.55%
2018/11/30	14	12.32	5	12.36	12.30	9	15,372	0.06%
2018/11/29	65	12.30	41	12.18	12.10	24	16,645	0.14%
2018/11/28	10	12.90	7	12.75	12.80	3	16,412	0.02%
2018/11/27	25	12.81	13	12.75	12.90	12	16,444	0.07%
2018/11/26	16	12.59	18	12.64	12.55	-2	16,484	-0.01%
2018/11/23	19	12.39	17	12.45	12.40	2	16,524	0.01%
2018/11/22	72	12.63	0	0.00	12.30	72	16,605	0.43%
2018/11/21	9	12.92	10	13.01	13.10	-1	16,482	-0.01%
2018/11/20	1	12.80	2	12.90	12.95	-1	16,511	-0.01%
2018/11/19	5	13.16	22	13.27	13.15	-17	16,536	-0.10%
2018/11/16	6	13.10	20	13.20	13.00	-14	16,487	-0.08%
2018/11/15	35	12.35	25	12.36	12.50	10	16,133	0.06%
2018/11/14	0	0.00	11	11.25	11.85	-11	16,585	-0.07%
2018/11/13	3	10.40	3	10.65	10.80	0	17,751	0.00%
2018/11/12	5	10.62	8	10.55	10.65	-3	18,723	-0.02%
2018/11/09	0	0.00	6	10.50	10.45	-6	19,500	-0.03%
2018/11/08	33	10.86	31	10.88	10.50	2	20,407	0.01%
2018/11/07	0	0.00	8.3	10.47	10.60	-8.3	20,800	-0.04%
2018/11/06	1	10.45	1	10.50	10.15	0	20,844	0.00%
2018/11/02	7	10.72	7	10.66	10.30	0	20,935	0.00%
2018/11/01	16	10.57	18	10.64	10.65	-2	20,773	-0.01%
2018/10/31	5	10.07	4	10.20	10.20	1	20,560	0.00%
2018/10/30	0	0.00	7	9.77	9.86	-7	20,460	-0.03%
2018/10/26	6	9.37	8	9.25	9.23	-2	20,228	-0.01%
2018/10/25	3	9.65	5	9.70	9.43	-2	20,159	-0.01%
2018/10/24	11	10.01	17	10.07	10.05	-6	20,069	-0.03%
2018/10/23	0	0.00	5	10.10	10.05	-5	20,000	-0.02%
2018/10/22	0	0.00	1	10.20	10.25	-1	19,977	-0.01%
2018/10/19	6	10.00	1	10.00	10.00	5	19,919	0.03%
2018/10/17	16	10.71	19	10.58	10.35	-3	19,788	-0.02%
2018/10/16	13	10.50	11	10.61	10.45	2	19,689	0.01%
2018/10/15	6	10.47	17	10.53	10.30	-11	19,541	-0.06%
2018/10/12	1	10.20	8.4	10.08	10.40	-7.4	19,446	-0.04%
2018/10/11	23	9.93	0	0.00	9.77	23	19,307	0.12%
2018/10/09	10	10.90	12	10.89	10.85	-2	19,114	-0.01%
2018/10/08	0	0.00	9.1	11.11	11.15	-9.1	19,037	-0.05%
2018/10/05	5	11.15	7	10.93	11.05	-2	18,940	-0.01%
2018/10/04	8	11.66	37	11.81	11.50	-29	18,673	-0.16%
2018/10/03	50	11.74	16	11.54	11.45	34	18,707	0.18%
2018/10/02	5	12.20	5	12.29	12.20	0	18,322	0.00%
2018/10/01	0	0.00	2	12.50	12.50	-2	18,207	-0.01%
2018/09/28	32	12.20	3	12.30	12.30	29	18,148	0.16%
2018/09/27	15	12.32	38	12.58	12.30	-23	18,060	-0.13%
2018/09/26	8	12.43	0	0.00	12.30	8	17,822	0.04%
2018/09/25	17	12.31	4	12.44	12.55	13	17,762	0.07%
2018/09/21	8	12.66	76	12.61	12.45	-68	17,549	-0.39%
2018/09/20	81	12.51	83	12.37	12.25	-2	17,320	-0.01%
2018/09/19	5	13.40	17	13.38	13.05	-12	16,795	-0.07%
2018/09/18	4	13.35	4	13.63	13.30	0	16,584	0.00%
2018/09/17	110	13.52	4	13.60	13.50	106	16,401	0.65%	大買/鉅額交易
2018/09/14	3	13.63	7	13.89	14.00	-4	16,153	-0.02%
2018/09/13	74	13.09	19	13.18	13.20	55	15,673	0.35%
2018/09/12	30	13.23	5	13.25	13.20	25	15,263	0.16%
2018/09/11	18	13.12	20	13.51	13.90	-2	14,759	-0.01%
2018/09/10	27	13.46	1	13.80	13.05	26	14,108	0.18%
2018/09/07	200	14.84	217	14.66	14.45	-17	13,489	-0.13%	大買/大賣/
2018/09/06	78	14.71	50	14.92	14.70	28	12,912	0.22%
2018/09/05	112	15.73	90	16.32	15.10	22	12,083	0.18%	大買/
2018/09/04	1	15.80	13	15.91	16.05	-12	10,813	-0.11%
2018/09/03	7	16.04	2	16.05	15.65	5	10,756	0.05%
2018/08/31	12	16.67	9	16.46	16.70	3	10,728	0.03%
2018/08/30	3	16.13	30	16.35	16.00	-27	10,548	-0.26%
2018/08/29	10	15.84	4	16.04	16.10	6	10,415	0.06%
2018/08/28	6	15.33	4	15.15	15.20	2	10,336	0.02%
2018/08/27	2	15.10	1	14.95	15.10	1	10,217	0.01%
2018/08/24	7	15.14	0	0.00	15.05	7	10,035	0.07%
2018/08/23	2	15.68	2	15.95	16.00	0	9,818	0.00%
2018/08/22	12	15.08	20	15.25	15.05	-8	9,524	-0.08%
2018/08/21	32	14.99	58	14.77	15.30	-26	9,321	-0.28%
2018/08/20	91	13.96	81	14.02	14.20	10	7,900	0.13%
2018/08/17	23	14.16	26	13.87	14.30	-3	6,493	-0.05%
2018/08/16	38	12.98	116	12.33	13.00	-78	5,438	-1.43%	大賣/
2018/08/15	12	11.90	20	12.00	12.20	-8	4,606	-0.17%
2018/08/14	18	11.05	30	10.89	11.25	-12	3,657	-0.33%
2018/08/13	11	10.20	0	0.00	10.25	11	3,157	0.35%
2018/08/10	8	10.45	20	10.43	10.45	-12	3,020	-0.40%
2018/08/09	0	0.00	5	10.20	10.10	-5	2,813	-0.18%
2018/08/07	0	0.00	6	10.20	9.95	-6	2,805	-0.21%
2018/08/02	0	0.00	19	9.83	9.82	-19	2,798	-0.68%
2018/07/30	1	9.77	1	9.80	9.80	0	2,858	0.00%
2018/07/23	0	0.00	2	9.39	9.39	-2	2,814	-0.07%
2018/07/18	0	0.00	25	9.47	9.50	-25	2,835	-0.88%
2018/07/16	0	0.00	3	9.52	9.52	-3	2,839	-0.11%
2018/07/09	0	0.00	5	9.40	9.36	-5	2,672	-0.19%
2018/07/04	5	9.58	0	0.00	9.57	5	2,734	0.18%
2018/06/29	6	9.87	9	9.94	9.88	-3	2,711	-0.11%
2018/06/28	9	9.79	3	9.93	9.76	6	2,699	0.22%
2018/06/27	3	10.10	3	10.05	9.93	0	2,683	0.00%
2018/06/26	3	9.93	0	0.00	9.98	3	2,759	0.11%
2018/06/22	3	10.00	9	10.19	10.05	-6	2,749	-0.22%
2018/06/21	1	10.15	1	10.05	10.05	0	2,644	0.00%
2018/06/20	3	10.10	0	0.00	10.05	3	2,655	0.11%
2018/06/19	2	10.40	0	0.00	10.20	2	2,617	0.08%
2018/06/15	3	10.40	0	0.00	10.40	3	2,595	0.12%
2018/06/14	6	10.28	8	10.50	10.40	-2	2,573	-0.08%
2018/06/13	3	10.60	0	0.00	10.25	3	2,509	0.12%
2018/06/12	15	10.43	14	10.66	10.60	1	2,438	0.04%
2018/06/11	2	10.40	3	10.35	10.40	-1	2,359	-0.04%
2018/06/08	17	10.13	7	10.24	10.10	10	2,261	0.44%
2018/06/07	10	9.96	0	0.00	9.91	10	2,190	0.46%
2018/06/06	2	9.99	5	9.97	9.90	-3	2,158	-0.14%
2018/06/05	7	9.77	7	9.91	9.71	0	2,141	0.00%
2018/06/04	0	0.00	3	9.56	9.56	-3	1,934	-0.16%
2018/06/01	3	9.40	4	9.50	9.40	-1	1,942	-0.05%
2018/05/25	0	0.00	1	9.18	9.15	-1	1,854	-0.05%
2018/05/24	0	0.00	2	9.20	9.18	-2	1,863	-0.11%
2018/05/21	1	9.18	0	0.00	9.18	1	1,896	0.05%
2018/05/16	2	9.12	1	9.13	9.09	1	1,946	0.05%
2018/05/14	3	9.35	0	0.00	9.36	3	2,029	0.15%
2018/05/11	1	9.50	0	0.00	9.50	1	2,035	0.05%
2018/05/10	0	0.00	1	9.53	9.50	-1	1,980	-0.05%
2018/05/09	0	0.00	1	9.58	9.45	-1	2,008	-0.05%
2018/05/03	0	0.00	1	9.40	9.43	-1	1,996	-0.05%
2018/04/25	1	9.46	10	9.45	9.43	-9	2,089	-0.43%
2018/04/24	3	9.70	3	9.97	9.48	0	2,111	0.00%
2018/04/23	3	9.77	0	0.00	9.71	3	2,117	0.14%
2018/04/20	10	9.96	0	0.00	9.97	10	2,234	0.45%
2018/04/19	0	0.00	3	10.00	10.00	-3	2,245	-0.13%
2018/04/17	3	9.85	0	0.00	9.81	3	2,340	0.13%
2018/04/16	1	10.10	30	9.93	9.92	-29	2,411	-1.20%
2018/04/13	30	10.35	1	10.30	10.10	29	2,454	1.18%
2018/03/29	1	9.83	7	10.04	9.83	-6	2,842	-0.21%
2018/03/16	7	9.90	0	0.00	9.86	7	3,785	0.18%
2018/03/15	8	10.06	8	10.00	10.00	0	3,989	0.00%
2018/03/13	3	9.85	9	9.86	9.85	-6	3,952	-0.15%
2018/03/12	3	9.62	0	0.00	9.60	3	3,905	0.08%
2018/03/09	0	0.00	3	9.70	9.64	-3	4,050	-0.07%
2018/03/08	0	0.00	3	9.57	9.53	-3	4,076	-0.07%
2018/03/07	12	9.59	13	9.48	9.48	-1	4,227	-0.02%
2018/02/26	0	0.00	20	9.55	9.50	-20	4,776	-0.42%
2018/02/21	0	0.00	5	9.20	9.32	-5	4,866	-0.10%
2018/02/09	0	0.00	1	8.30	8.60	-1	4,999	-0.02%
2018/02/08	5	9.02	0	0.00	9.02	5	5,019	0.10%
2018/02/07	20	9.25	0	0.00	9.20	20	5,073	0.39%
2018/02/05	1	10.00	1	10.00	10.00	0	5,214	0.00%
2018/02/01	2	10.35	0	0.00	10.25	2	5,371	0.04%
2018/01/30	0	0.00	5	10.30	10.40	-5	5,591	-0.09%
2018/01/26	5	10.30	0	0.00	10.20	5	6,009	0.08%
2018/01/23	1	10.25	1	10.15	10.15	0	6,663	0.00%
2018/01/22	5	10.20	0	0.00	10.20	5	6,673	0.07%
2018/01/18	10	10.48	0	0.00	10.35	10	6,762	0.15%
2018/01/16	0	0.00	8	10.61	10.55	-8	6,963	-0.11%
2018/01/12	10	10.47	2	10.40	10.40	8	6,802	0.12%
2018/01/11	2	10.45	2	10.45	10.45	0	6,785	0.00%
2018/01/10	6	10.67	0	0.00	10.45	6	6,692	0.09%
2018/01/08	10	11.10	2	10.93	10.90	8	6,553	0.12%
2018/01/05	5	10.70	3	10.75	10.75	2	6,339	0.03%
2018/01/04	1	10.75	3	10.75	10.65	-2	6,308	-0.03%
2018/01/03	16	10.69	0	0.00	10.60	16	6,260	0.26%