矽統 (2363)-元富-安南券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
37,530張
產業
上市半導體類股
767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽統 (2363)籌碼相關－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/05/10	30.2	55.44	34.4	55.23	55.20	-4.2	39,554	-0.01%
2024/05/09	135.8	58.09	75	57.98	56.20	60.8	39,145	0.16%	大買/
2024/05/08	82	57.96	156	57.71	59.10	-74	38,130	-0.19%	大賣/
2024/05/07	83.1	56.59	55	55.77	55.00	28.1	36,982	0.08%
2024/05/06	66	57.16	46.2	57.22	57.60	19.8	36,235	0.05%
2024/05/03	80.4	57.92	51.5	58.13	56.20	28.9	35,684	0.08%
2024/05/02	65.8	60.70	76.7	59.03	58.10	-10.9	34,469	-0.03%
2024/04/30	185.2	62.21	143	62.04	61.80	42.2	33,322	0.13%	大買/大賣/
2024/04/29	157.1	65.31	1,096.1	68.29	61.90	-939	31,505	-2.98%	大買/大賣/鉅額交易
2024/04/26	130	73.73	994.8	69.37	68.60	-864.8	29,997	-2.88%	大買/大賣/鉅額交易
2024/04/25	371	72.10	32	71.30	72.60	339	29,657	1.14%	大買/鉅額交易
2024/04/24	1,290	68.52	54	67.20	70.00	1,236	29,439	4.20%	大買/鉅額交易
2024/04/23	112	64.40	121	64.74	64.50	-9	29,290	-0.03%	大買/大賣/
2024/04/22	205	66.10	253	64.51	63.20	-48	29,103	-0.16%	大買/大賣/
2024/04/19	81	66.23	258.1	66.93	68.20	-177.1	28,760	-0.62%	大賣/鉅額交易
2024/04/18	136.1	72.10	309	70.09	69.20	-173	28,176	-0.61%	大買/大賣/鉅額交易
2024/04/17	833.1	67.92	127	68.15	68.90	706	27,846	2.54%	大買/大賣/鉅額交易
2024/04/16	14	62.86	140	62.84	63.00	-126	27,594	-0.46%	大賣/鉅額交易
2024/04/15	160.1	62.13	12	61.80	62.00	148.1	27,808	0.53%	大買/鉅額交易
2024/04/12	322.5	61.09	207.4	61.70	61.40	115.1	27,415	0.42%	大買/大賣/鉅額交易
2024/04/11	36.2	54.71	90.6	56.12	58.50	-54.4	22,059	-0.25%
2024/04/10	73.3	51.25	289.6	50.26	53.20	-216.3	19,819	-1.09%	大賣/鉅額交易
2024/04/09	291	50.32	119.4	49.96	50.60	171.6	17,036	1.01%	大買/大賣/鉅額交易
2024/04/08	1	46.05	15	46.05	46.05	-14	14,346	-0.10%
2024/04/03	12	41.90	2	41.90	41.90	10	14,281	0.07%
2024/04/01	1	38.40	20	38.50	38.50	-19	14,494	-0.13%
2024/03/29	0	0.00	5	37.64	37.85	-5	14,588	-0.03%
2024/03/28	20	37.55	0	0.00	37.50	20	14,715	0.14%
2024/03/27	1	38.80	4	38.20	38.15	-3	14,831	-0.02%
2024/03/26	5	38.80	3	38.85	38.75	2	15,002	0.01%
2024/03/25	4	40.08	0	0.00	39.65	4	15,320	0.03%
2024/03/22	0	0.00	9	40.11	40.20	-9	15,669	-0.06%
2024/03/21	0	0.00	0.8	39.05	39.60	-0.8	16,151	0.00%
2024/03/20	1	39.35	10	38.85	38.60	-9	19,825	-0.05%
2024/03/19	2	39.05	5	39.33	39.00	-3	22,951	-0.01%
2024/03/18	1	39.00	0	0.00	39.35	1	23,371	0.00%
2024/03/15	2	38.90	0	0.00	39.00	2	23,636	0.01%
2024/03/14	1	39.46	5	39.66	39.45	-4	23,890	-0.02%
2024/03/13	3	40.78	5	41.03	40.55	-2	24,017	-0.01%
2024/03/12	6	41.12	0	0.00	41.50	6	24,233	0.02%
2024/03/11	3	40.60	1	41.30	40.70	2	24,409	0.01%
2024/03/08	2	41.10	1	42.00	40.65	1	24,725	0.00%
2024/03/07	9	42.09	2	42.25	41.65	7	25,018	0.03%
2024/03/06	9	43.06	4.7	43.31	43.00	4.3	25,327	0.02%
2024/03/05	4	43.53	4	43.44	43.60	0	25,794	0.00%
2024/03/04	3	43.83	2	45.30	43.35	1	26,196	0.00%
2024/03/01	1	43.40	12	43.85	43.60	-11	26,463	-0.04%
2024/02/29	10	43.12	1	43.10	43.05	9	26,553	0.03%
2024/02/27	30	44.89	23	45.85	43.80	7	26,962	0.03%
2024/02/26	8	45.56	25	45.18	45.85	-17	26,527	-0.06%
2024/02/23	15	43.34	0	0.00	42.70	15	27,032	0.06%
2024/02/22	2	44.48	11	44.64	44.00	-9	27,709	-0.03%
2024/02/21	0	0.00	2	44.05	44.00	-2	28,781	-0.01%
2024/02/19	0	0.00	3	44.60	44.30	-3	30,259	-0.01%
2024/02/16	71	44.51	63.5	44.64	44.95	7.6	31,962	0.02%
2024/02/15	3	43.05	25.5	43.02	43.70	-22.5	32,241	-0.07%
2024/02/05	12	40.95	1	40.85	40.85	11	32,947	0.03%
2024/02/02	6	42.93	4	43.20	41.70	2	34,557	0.01%
2024/02/01	3	41.17	10	42.14	42.70	-7	36,936	-0.02%
2024/01/31	7	41.50	1	41.85	41.40	6	38,751	0.02%
2024/01/30	15.1	42.00	4	42.03	41.85	11.1	39,939	0.03%
2024/01/29	5	41.90	2	42.25	42.30	3	41,821	0.01%
2024/01/26	2	42.58	1	42.30	42.15	1	45,394	0.00%
2024/01/25	4	43.10	11	43.52	43.15	-7	45,917	-0.02%
2024/01/24	2	43.65	1	43.55	43.35	1	46,101	0.00%
2024/01/23	4	43.75	4	44.19	43.85	0	46,247	0.00%
2024/01/22	8	44.14	23.1	44.20	44.15	-15.1	46,243	-0.03%
2024/01/19	1	41.90	19	42.05	42.25	-18	46,066	-0.04%
2024/01/18	0	41.30	1	41.35	41.30	-1	46,109	0.00%
2024/01/17	18	41.07	3	41.58	42.25	15	46,249	0.03%
2024/01/16	6.1	41.93	0	0.00	41.65	6.1	46,486	0.01%
2024/01/15	1	42.60	1.1	42.52	42.50	-0.1	46,682	0.00%
2024/01/12	4.2	42.83	4	42.78	42.55	0.2	47,017	0.00%
2024/01/11	8	42.77	15	43.40	43.65	-7	47,501	-0.01%
2024/01/10	2	43.13	11	42.02	43.20	-9	48,193	-0.02%
2024/01/09	55.2	41.57	18	41.42	41.60	37.2	52,678	0.07%
2024/01/08	1.2	45.03	0.2	45.25	44.80	1	55,091	0.00%
2024/01/05	5	45.44	6	45.81	45.25	-1	60,292	0.00%
2024/01/04	11	45.85	7	46.36	45.70	4	63,654	0.01%
2024/01/03	12	46.04	10	46.23	46.65	2	65,226	0.00%
2024/01/02	1	45.10	5.2	45.12	45.15	-4.2	65,954	-0.01%
2023/12/29	3	45.58	3	45.58	45.60	0	66,789	0.00%
2023/12/28	7	46.28	4	46.90	45.65	3	67,321	0.00%
2023/12/27	7	46.38	5	46.98	46.35	2	67,758	0.00%
2023/12/26	32.1	46.09	21.7	45.96	45.85	10.4	68,886	0.02%
2023/12/25	7	45.99	1	46.00	45.60	6	70,021	0.01%
2023/12/22	3	46.18	2	46.23	46.05	1	70,595	0.00%
2023/12/21	11.1	46.65	9	46.60	46.40	2.1	71,691	0.00%
2023/12/20	8	47.03	8	47.56	47.45	0	72,703	0.00%
2023/12/19	11	46.57	6	46.85	46.90	5	73,667	0.01%
2023/12/18	20	46.43	27	46.53	46.20	-7	74,138	-0.01%
2023/12/15	160	50.42	185	50.06	47.50	-25	74,603	-0.03%	大買/大賣/
2023/12/14	1,535	51.88	1,524.1	51.15	52.00	10.9	72,209	0.02%	大買/大賣/
2023/12/13	11	46.79	29	46.43	47.35	-18	71,735	-0.03%
2023/12/12	30.1	46.03	13	46.20	45.35	17.1	73,351	0.02%
2023/12/11	1	45.30	8	45.98	46.00	-7	74,654	-0.01%
2023/12/08	4	45.25	9	45.02	44.85	-5	75,374	-0.01%
2023/12/07	20	45.25	13	45.07	44.90	7	76,947	0.01%
2023/12/06	1	46.10	7	46.13	45.80	-6	79,140	-0.01%
2023/12/05	26	46.33	4	46.09	45.85	22	80,470	0.03%
2023/12/04	18	47.84	8	49.00	47.40	10	81,221	0.01%
2023/12/01	29	48.42	56	48.71	48.30	-27	83,022	-0.03%
2023/11/30	41.2	48.42	19	48.40	48.50	22.2	84,404	0.03%
2023/11/29	12	48.39	11	48.61	48.00	1	85,866	0.00%
2023/11/28	9	47.31	61	47.67	48.40	-52	89,205	-0.06%
2023/11/27	12	46.63	25	47.20	46.10	-13	90,643	-0.01%
2023/11/24	26	47.79	12.1	47.52	47.00	13.9	93,327	0.01%
2023/11/22	36	49.81	78	50.50	50.30	-42	96,878	-0.04%
2023/11/21	46	50.11	67	50.60	49.35	-21	98,689	-0.02%
2023/11/20	97.1	50.12	74	49.83	49.60	23.1	102,740	0.02%
2023/11/17	36	48.79	60	49.04	49.00	-24	103,925	-0.02%
2023/11/16	34	47.79	46	48.10	48.50	-12	105,989	-0.01%
2023/11/15	125	48.08	66.1	48.22	48.15	59	107,828	0.05%	大買/
2023/11/14	34	45.74	73	46.10	45.70	-39	109,022	-0.04%
2023/11/13	47	45.17	110	44.89	45.40	-63	109,394	-0.06%	大賣/
2023/11/10	77.1	45.19	109.2	45.22	45.10	-32.2	109,625	-0.03%	大賣/
2023/11/09	106	46.15	80	45.39	44.15	26	109,470	0.02%	大買/
2023/11/08	66	49.83	88.2	49.92	49.00	-22.2	108,731	-0.02%
2023/11/07	61	53.84	32	53.67	52.80	29	107,853	0.03%
2023/11/06	94	52.48	241	52.12	53.70	-147	107,781	-0.14%	大賣/鉅額交易
2023/11/03	368	54.00	954	58.75	52.30	-586	106,883	-0.55%	大買/大賣/鉅額交易
2023/11/02	520	55.89	18	57.23	58.10	502	103,784	0.48%	大買/鉅額交易
2023/11/01	208	52.98	24	52.26	53.40	184	103,252	0.18%	大買/鉅額交易
2023/10/31	21	50.30	16	52.37	49.80	5	103,057	0.00%
2023/10/30	5	50.42	12.5	50.98	51.60	-7.5	103,103	-0.01%
2023/10/27	19	50.64	3	51.17	50.00	16	103,762	0.02%
2023/10/26	26	51.88	62	52.28	51.70	-36	103,820	-0.03%
2023/10/25	539	54.05	126	53.19	53.00	413	103,793	0.40%	大買/大賣/鉅額交易
2023/10/24	278	50.86	604.2	52.18	51.90	-326.2	103,586	-0.31%	大買/大賣/鉅額交易
2023/10/23	8	54.03	22.3	54.13	54.00	-14.3	103,079	-0.01%
2023/10/20	46.5	53.42	19.1	53.87	53.70	27.4	102,750	0.03%
2023/10/19	48	51.06	96.2	50.83	53.40	-48.2	102,321	-0.05%
2023/10/18	29	50.74	380.2	53.16	49.50	-351.2	101,714	-0.35%	大賣/鉅額交易
2023/10/17	452	53.67	1,346.1	50.72	54.10	-894.1	100,798	-0.89%	大買/大賣/鉅額交易
2023/10/16	1,299	49.48	677.3	48.15	49.95	621.7	96,026	0.65%	大買/大賣/鉅額交易
2023/10/13	783.1	47.32	607.1	45.40	47.70	176	92,963	0.19%	大買/大賣/鉅額交易
2023/10/12	1,041.2	44.17	900.8	43.70	44.95	140.4	87,730	0.16%	大買/大賣/鉅額交易
2023/10/11	572	39.56	96.2	39.36	40.90	475.8	84,240	0.56%	大買/鉅額交易
2023/10/06	54	37.58	30	38.07	37.20	24	82,489	0.03%
2023/10/05	44	37.83	29	37.89	37.95	15	81,453	0.02%
2023/10/04	10	36.85	157	37.23	37.35	-147	80,502	-0.18%	大賣/鉅額交易
2023/10/03	23	36.42	120.2	36.27	36.40	-97.2	79,845	-0.12%	大賣/
2023/10/02	94	37.94	95.1	36.98	36.50	-1.1	79,262	0.00%
2023/09/28	56.1	38.06	46	38.44	37.75	10.1	77,939	0.01%
2023/09/27	495	38.01	17.1	37.82	38.00	477.9	76,725	0.62%	大買/鉅額交易
2023/09/26	71	37.93	573	37.41	37.35	-502	75,989	-0.66%	大賣/鉅額交易
2023/09/25	87	37.66	54	37.73	37.70	33	74,687	0.04%
2023/09/22	24	36.74	62	37.32	37.55	-38	73,425	-0.05%
2023/09/21	86	36.86	81	36.89	36.60	5	72,061	0.01%
2023/09/20	28.3	36.68	26	36.86	36.70	2.3	71,159	0.00%
2023/09/19	36.2	36.59	31	37.14	37.20	5.2	70,097	0.01%
2023/09/18	104.1	37.68	842.1	38.67	36.05	-738	68,715	-1.07%	大買/大賣/鉅額交易
2023/09/15	833	38.89	83.2	38.58	38.90	749.8	66,004	1.14%	大買/鉅額交易
2023/09/14	85	36.65	88	37.04	37.55	-3	63,884	0.00%
2023/09/13	192	35.29	59.2	35.68	36.10	132.8	62,170	0.21%	大買/鉅額交易
2023/09/12	410	34.68	607	35.38	34.85	-197	61,057	-0.32%	大買/大賣/鉅額交易
2023/09/11	166	37.45	417	38.33	36.40	-251	59,194	-0.42%	大買/大賣/鉅額交易
2023/09/08	447.5	37.67	1,255	37.47	37.80	-807.5	56,743	-1.42%	大買/大賣/鉅額交易
2023/09/07	1,262	37.17	68.1	36.89	37.20	1,193.9	55,150	2.16%	大買/鉅額交易
2023/09/06	118.1	37.42	104.5	37.36	36.45	13.6	53,971	0.03%	大買/大賣/
2023/09/05	30	36.12	78.9	35.54	36.60	-48.9	51,580	-0.09%
2023/09/04	63.5	36.47	51.2	36.20	35.85	12.3	49,640	0.02%
2023/09/01	375	38.00	963	37.14	37.80	-588	47,580	-1.24%	大買/大賣/鉅額交易
2023/08/31	697	35.18	73.2	35.05	35.50	623.8	43,695	1.43%	大買/鉅額交易
2023/08/30	63	33.88	131	34.24	34.45	-68	41,668	-0.16%	大賣/
2023/08/29	213.5	34.86	154	34.61	33.60	59.5	38,568	0.15%	大買/大賣/
2023/08/28	50	33.80	66	33.40	33.45	-16	34,809	-0.05%
2023/08/25	50	34.39	77	33.85	33.70	-27	33,163	-0.08%
2023/08/24	114	34.41	113.2	34.90	34.30	0.8	30,072	0.00%	大買/大賣/
2023/08/23	39	31.86	61.2	31.69	33.00	-22.2	25,165	-0.09%
2023/08/22	192.1	30.14	107	30.15	30.00	85.1	22,764	0.37%	大買/大賣/
2023/08/21	66	28.36	66.9	28.25	29.00	-0.9	19,741	0.00%
2023/08/18	146	27.79	80.4	27.33	26.40	65.6	16,996	0.39%	大買/
2023/08/17	13	25.48	42.4	25.71	26.40	-29.4	13,919	-0.21%
2023/08/16	62	24.74	51.8	24.25	24.00	10.2	12,651	0.08%
2023/08/15	108	25.73	162.5	25.73	25.70	-54.5	11,336	-0.48%	大買/大賣/
2023/08/14	70	25.00	107.1	25.13	25.75	-37.1	9,722	-0.38%	大賣/
2023/08/11	94	23.61	73.2	23.73	24.00	20.8	7,896	0.26%
2023/08/10	45	23.33	38	22.96	23.25	7	6,754	0.10%
2023/08/09	23	21.00	28	22.07	22.45	-5	5,538	-0.09%
2023/08/08	766.4	21.42	768	21.30	21.30	-1.6	4,467	-0.04%	大買/大賣/
2023/08/07	0	0.00	2	19.80	19.50	-2	3,922	-0.05%
2023/08/04	4	19.20	28	18.95	19.35	-24	3,829	-0.63%
2023/08/02	12	20.01	0	0.00	19.50	12	3,726	0.32%
2023/08/01	59	20.63	36	20.67	20.40	23	3,400	0.68%
2023/07/31	7	20.15	9	19.97	20.20	-2	2,502	-0.08%
2023/07/28	0	0.00	1	18.75	18.40	-1	2,135	-0.05%
2023/07/27	0	0.00	0.5	18.05	17.95	-0.5	1,965	-0.03%
2023/07/26	0	0.00	0.3	17.30	17.10	-0.3	1,877	-0.02%
2023/07/25	5	17.10	1	16.95	17.05	4	1,870	0.21%
2023/07/24	0.1	16.90	0	0.00	16.80	0.1	1,855	0.01%
2023/07/21	0.3	17.10	0	0.00	17.10	0.3	1,838	0.02%
2023/07/19	1	17.75	50	17.62	17.65	-49	1,814	-2.70%
2023/07/14	3	16.70	7	16.70	16.75	-4	1,578	-0.25%
2023/07/12	1	16.95	0	0.00	16.90	1	1,568	0.06%
2023/07/11	3	17.08	0	0.00	17.10	3	1,545	0.19%
2023/07/07	0	0.00	3	17.48	17.55	-3	1,529	-0.20%
2023/07/06	0	0.00	2	18.63	18.55	-2	1,457	-0.14%
2023/07/05	7	18.84	5.2	18.91	18.85	1.8	1,370	0.13%
2023/07/03	2	18.35	0	0.00	18.35	2	1,236	0.16%
2023/06/30	0	0.00	10.5	18.20	18.25	-10.5	1,224	-0.86%
2023/06/27	0	0.00	0.3	18.00	18.00	-0.3	1,227	-0.02%
2023/06/26	1	18.25	0	0.00	18.25	1	1,214	0.08%
2023/06/16	2.1	18.18	0	0.00	18.35	2.1	1,212	0.17%
2023/06/15	1	18.10	0	0.00	18.25	1	1,202	0.08%
2023/06/14	8	18.37	2	18.45	18.30	6	1,220	0.49%
2023/06/13	0	17.80	0	0.00	17.85	0	1,152	0.00%
2023/06/09	0	0.00	1	17.90	17.85	-1	1,153	-0.09%
2023/06/08	1	17.80	3	17.92	17.80	-2	1,167	-0.17%
2023/06/07	2	17.93	3	17.92	17.90	-1	1,197	-0.08%
2023/06/06	1	17.85	0	0.00	17.90	1	1,240	0.08%
2023/06/05	2	18.05	2	18.00	17.95	0	1,276	0.00%
2023/06/01	2	17.68	0	0.00	17.70	2	1,319	0.15%
2023/05/30	1.5	17.73	0	0.00	17.70	1.5	1,412	0.11%
2023/05/26	1	17.55	2	17.60	17.55	-1	1,506	-0.07%
2023/05/25	2	17.55	0	0.00	17.50	2	1,654	0.12%
2023/05/24	0	0.00	1	17.55	17.70	-1	1,663	-0.06%
2023/05/22	1	17.45	0	0.00	17.45	1	1,692	0.06%
2023/05/18	0	0.00	0.1	17.65	17.65	-0.1	1,697	-0.01%
2023/05/17	0	0.00	20	17.35	17.45	-20	1,690	-1.18%
2023/05/16	20	17.25	0	0.00	17.35	20	1,689	1.18%
2023/05/15	2	17.05	0	0.00	17.10	2	1,695	0.12%
2023/05/11	5	17.00	0	0.00	17.05	5	1,748	0.29%
2023/05/10	20	17.35	0	0.00	17.30	20	1,776	1.13%
2023/05/09	0.1	17.20	0	0.00	17.20	0.1	1,795	0.01%
2023/05/03	0	0.00	20	17.45	17.50	-20	2,119	-0.94%
2023/05/02	0.8	17.65	0	0.00	17.60	0.8	2,143	0.04%
2023/04/28	20	17.50	0	0.00	17.50	20	2,180	0.92%
2023/04/26	0	0.00	8	17.15	17.35	-8	2,180	-0.37%
2023/04/24	2	17.75	0	0.00	17.70	2	2,173	0.09%
2023/04/17	1	18.60	0	0.00	18.50	1	2,164	0.05%
2023/04/07	0	0.00	10	18.80	18.80	-10	2,382	-0.42%
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/31	3	18.80	0	0.00	18.80	3	2,378	0.13%
2023/03/27	0	0.00	0.3	18.85	18.90	-0.3	2,399	-0.01%
2023/03/23	10	18.85	0	0.00	18.85	10	2,404	0.42%
2023/03/21	3	18.95	3	18.90	18.90	0	2,501	0.00%
2023/03/17	3	18.80	3	18.75	18.75	0	2,500	0.00%
2023/03/16	0	0.00	1	18.40	18.10	-1	2,482	-0.04%
2023/03/14	0	0.00	1	18.40	18.30	-1	2,503	-0.04%
2023/03/13	1	18.55	0	0.00	18.45	1	2,523	0.04%
2023/03/10	0	18.70	30	18.70	18.55	-30	2,519	-1.19%
2023/03/09	14	19.06	25	19.01	18.90	-11	2,567	-0.43%
2023/03/08	10	18.90	5	18.86	18.90	5	2,646	0.19%
2023/03/06	3.1	19.00	10	18.80	18.75	-6.9	2,578	-0.27%
2023/03/03	3	18.68	8.2	18.65	18.70	-5.2	2,542	-0.20%
2023/03/02	4	18.43	0	0.00	18.50	4	2,473	0.16%
2023/03/01	0	0.00	1	18.40	18.40	-1	2,456	-0.04%
2023/02/24	2	18.45	0	0.00	18.45	2	2,439	0.08%
2023/02/23	35	18.73	12.3	18.75	18.80	22.7	2,341	0.97%
2023/02/22	1	17.85	0	0.00	17.85	1	2,203	0.05%
2023/02/20	10	18.15	0.3	18.15	18.15	9.7	2,224	0.44%
2023/02/17	0	0.00	4	17.75	17.90	-4	2,257	-0.18%
2023/02/16	2	17.75	0	0.00	17.80	2	2,274	0.09%
2023/02/13	0	0.00	3	17.55	17.55	-3	2,472	-0.12%
2023/02/10	0.2	17.75	0	0.00	17.60	0.2	2,507	0.01%
2023/02/09	0.1	18.00	2	18.05	17.95	-1.9	2,568	-0.07%
2023/02/07	10	18.00	0	0.00	18.00	10	2,521	0.40%
2023/02/06	0	0.00	2	17.90	17.85	-2	2,516	-0.08%
2023/02/02	2	18.00	34	18.23	18.45	-32	2,443	-1.31%
2023/02/01	0	0.00	20	17.35	17.35	-20	2,258	-0.89%
2023/01/31	0	0.00	12	17.29	17.30	-12	2,247	-0.53%
2023/01/30	0	0.00	23	17.14	17.15	-23	2,226	-1.03%
2023/01/17	0	0.00	60.3	16.53	16.70	-60.3	2,192	-2.75%
2023/01/13	41	16.60	1	16.90	16.50	40	2,209	1.81%
2023/01/12	1	16.75	0	0.00	16.65	1	2,216	0.05%
2023/01/11	2	16.95	0	0.00	16.90	2	2,217	0.09%
2023/01/10	0	0.00	40	16.93	16.90	-40	2,230	-1.79%
2023/01/09	3	16.90	0	0.00	16.85	3	2,240	0.13%
2023/01/04	0	0.00	4	16.50	16.60	-4	2,282	-0.18%
2023/01/03	10	16.30	0	0.00	16.20	10	2,273	0.44%
2022/12/29	4	16.30	0	0.00	16.25	4	2,268	0.18%
2022/12/28	64	16.80	3	16.85	16.60	61	2,261	2.70%
2022/12/27	5	16.35	14	16.40	16.80	-9	2,197	-0.41%
2022/12/26	5	16.00	0	0.00	15.90	5	2,089	0.24%
2022/12/23	1	15.85	0	0.00	15.95	1	2,111	0.05%
2022/12/20	12	15.97	0	0.00	15.70	12	2,155	0.56%
2022/12/19	0	0.00	4	16.40	16.10	-4	2,157	-0.19%
2022/12/16	1	16.55	1	16.50	16.60	0	2,147	0.00%
2022/12/15	2	16.90	0.2	16.90	16.90	1.8	2,136	0.08%
2022/12/14	10	17.09	10	17.05	17.05	0	2,130	0.00%
2022/12/13	2	16.50	0	0.00	16.60	2	2,012	0.10%
2022/12/12	1	16.55	1	16.55	16.45	0	2,012	0.00%
2022/12/08	10	16.50	0	0.00	16.45	10	2,037	0.49%
2022/12/07	1	16.90	0	0.00	16.70	1	2,019	0.05%
2022/12/06	4	17.24	0.2	17.25	16.95	3.8	2,003	0.19%
2022/12/05	10	17.60	0	0.00	17.55	10	1,984	0.50%
2022/12/02	20	17.68	0	0.00	17.80	20	1,973	1.01%
2022/12/01	0	0.00	10	18.10	17.65	-10	1,981	-0.50%
2022/11/30	5	17.53	25	17.76	17.85	-20	1,926	-1.04%
2022/11/29	0.8	16.85	5	16.85	16.90	-4.2	1,819	-0.23%
2022/11/25	1	16.85	0	0.00	16.90	1	1,846	0.05%
2022/11/24	0	0.00	10	16.90	17.00	-10	1,848	-0.54%
2022/11/21	2	16.90	2	16.80	16.75	0	1,881	0.00%
2022/11/18	0	0.00	1	17.20	16.85	-1	1,908	-0.05%
2022/11/16	11	17.00	10	16.98	16.95	1	2,135	0.05%
2022/11/15	3	16.95	61	17.16	17.15	-58	2,192	-2.65%
2022/11/14	0	0.00	1	16.75	16.80	-1	2,184	-0.05%
2022/11/11	37	17.02	20	17.15	16.65	17	2,209	0.77%
2022/11/10	0	0.00	13	16.50	16.50	-13	2,179	-0.60%
2022/11/09	8	16.36	0	0.00	16.40	8	2,258	0.35%
2022/11/08	7	16.27	0	0.00	16.05	7	2,340	0.30%
2022/11/07	1.2	15.89	8	15.89	16.25	-6.8	2,359	-0.29%
2022/11/02	0	0.00	1	15.50	15.55	-1	2,456	-0.04%
2022/11/01	10	15.38	0	0.00	15.50	10	2,446	0.41%
2022/10/31	10	15.30	0	0.00	15.20	10	2,460	0.41%
2022/10/28	7	15.26	5	15.00	14.95	2	2,460	0.08%
2022/10/27	5	15.20	0	0.00	15.20	5	2,455	0.20%
2022/10/26	0	0.00	5	15.00	14.95	-5	2,461	-0.20%
2022/10/25	7	15.11	2	15.05	15.05	5	2,467	0.20%
2022/10/24	1	15.50	6	15.26	15.20	-5	2,475	-0.20%
2022/10/21	0	0.00	2	15.15	15.05	-2	2,479	-0.08%
2022/10/20	48	15.18	1	15.10	15.20	47	2,493	1.89%
2022/10/19	1	15.90	0	0.00	15.55	1	2,502	0.04%
2022/10/18	8	15.71	0	0.00	15.75	8	2,506	0.32%
2022/10/14	3	15.52	3	15.60	15.55	0	2,555	0.00%
2022/10/13	2	15.00	7	15.24	14.85	-5	2,557	-0.20%
2022/10/12	4.5	15.97	6	15.88	15.70	-1.5	2,536	-0.06%
2022/10/11	5	16.26	1	16.15	16.15	4	2,555	0.16%
2022/10/05	11	17.60	5	17.26	17.35	6	2,606	0.23%
2022/10/04	0.3	17.10	3	17.15	17.20	-2.8	2,616	-0.11%
2022/10/03	3	16.50	0	0.00	16.65	3	2,608	0.11%
2022/09/30	0	0.00	1	16.40	16.80	-1	2,643	-0.04%
2022/09/29	0	0.00	3	16.95	16.80	-3	2,669	-0.11%
2022/09/28	6	16.90	0	0.00	16.60	6	2,681	0.22%
2022/09/27	5.1	17.35	0	0.00	17.60	5.1	2,671	0.19%
2022/09/22	1	18.40	0	0.00	18.30	1	2,782	0.04%
2022/09/20	0.2	18.80	0	0.00	18.75	0.2	2,800	0.01%
2022/09/19	10	18.70	0	0.00	18.65	10	2,821	0.35%
2022/09/15	1	19.50	0	0.00	19.35	1	2,863	0.03%
2022/09/14	1	18.70	0	0.00	18.85	1	2,857	0.03%
2022/09/12	0.2	19.20	0	0.00	19.00	0.2	2,923	0.01%
2022/09/08	0.2	18.75	0	0.00	18.60	0.2	2,948	0.01%
2022/09/07	7	18.47	0	0.00	18.45	7	2,957	0.24%
2022/09/05	4	19.55	2	19.50	19.30	2	2,946	0.07%
2022/09/02	0.6	20.12	0	0.00	19.90	0.6	2,952	0.02%
2022/09/01	1.2	20.03	0	0.00	20.10	1.2	2,954	0.04%
2022/08/31	0	0.00	5	20.15	20.15	-5	2,949	-0.17%
2022/08/30	0.3	20.25	10	20.10	20.25	-9.7	2,952	-0.33%
2022/08/29	1.2	20.06	0	0.00	20.00	1.2	2,947	0.04%
2022/08/26	0.5	20.74	0	0.00	20.65	0.5	2,951	0.02%
2022/08/25	0.4	20.70	0	0.00	20.55	0.4	2,941	0.01%
2022/08/24	2	20.93	2	21.20	20.45	0	2,934	0.00%
2022/08/23	42	23.80	0	0.00	23.70	42	2,825	1.49%
2022/08/22	0	0.00	2	23.85	23.90	-2	2,700	-0.07%
2022/08/19	11	23.65	1	23.65	23.70	10	2,623	0.38%
2022/08/18	2	23.45	3	23.30	23.50	-1	2,578	-0.04%
2022/08/17	2	23.35	2	23.35	23.35	0	2,544	0.00%
2022/08/16	0	0.00	12	22.88	23.05	-12	2,493	-0.48%
2022/08/15	2	22.78	6	22.69	22.95	-4	2,403	-0.17%
2022/08/12	2	21.70	6	21.38	21.80	-4	2,242	-0.18%
2022/08/11	5	21.20	32	21.40	21.20	-27	2,207	-1.22%
2022/08/10	16	20.75	17	20.79	20.80	-1	2,152	-0.05%
2022/08/05	6	19.93	10	19.78	19.90	-4	2,122	-0.19%
2022/08/04	1	19.10	0	0.00	19.30	1	2,122	0.05%
2022/08/03	6	19.53	0	0.00	19.35	6	2,125	0.28%
2022/08/02	5	19.50	0	0.00	19.55	5	2,134	0.23%
2022/07/29	0	0.00	10	19.80	19.80	-10	2,147	-0.47%
2022/07/27	1	19.55	0	0.00	19.60	1	2,162	0.05%
2022/07/26	11	19.61	0	0.00	19.45	11	2,161	0.51%
2022/07/25	5	19.95	0	0.00	20.00	5	2,177	0.23%
2022/07/22	0	0.00	2	20.30	20.10	-2	2,339	-0.09%
2022/07/21	8	20.39	5	20.36	20.30	3	2,374	0.13%
2022/07/20	5	19.91	12	19.95	19.75	-7	2,325	-0.30%
2022/07/19	4	19.45	0	0.00	19.70	4	2,362	0.17%
2022/07/18	3	19.45	9	19.63	19.70	-6	2,354	-0.25%
2022/07/15	0	0.00	5	19.10	19.20	-5	2,321	-0.22%
2022/07/14	5	18.75	6	18.95	18.90	-1	2,305	-0.04%
2022/07/13	0	0.00	1	18.65	18.75	-1	2,289	-0.04%
2022/07/12	12	18.15	1	18.00	17.90	11	2,284	0.48%
2022/07/08	0	0.00	3	19.15	19.25	-3	2,266	-0.13%
2022/07/07	0	0.00	2	18.70	18.85	-2	2,253	-0.09%
2022/07/06	1	18.10	0	0.00	18.00	1	2,235	0.04%
2022/07/05	2	18.55	0	0.00	18.60	2	2,251	0.09%
2022/07/04	3	18.15	0	0.00	18.00	3	2,235	0.13%
2022/07/01	1	18.45	0	0.00	18.30	1	2,228	0.04%
2022/06/30	5	19.35	0	0.00	19.20	5	2,182	0.23%
2022/06/28	5	20.60	0	0.00	20.40	5	2,147	0.23%
2022/06/27	0	0.00	5	20.95	20.85	-5	2,160	-0.23%
2022/06/23	3	20.83	10	20.45	20.45	-7	2,159	-0.32%
2022/06/21	40	21.34	10	21.90	21.90	30	2,141	1.40%
2022/06/20	10	21.85	10	21.10	21.10	0	2,186	0.00%
2022/06/17	2	22.00	0	0.00	21.85	2	2,188	0.09%
2022/06/16	2	22.80	10	22.40	22.40	-8	2,273	-0.35%
2022/06/15	5	22.63	0	0.00	22.80	5	2,310	0.22%
2022/06/14	0	0.00	1	22.60	22.75	-1	2,381	-0.04%
2022/06/13	0	0.00	1	23.20	22.95	-1	2,416	-0.04%
2022/06/10	1	23.60	1	23.55	23.55	0	2,457	0.00%
2022/06/09	0	0.00	1	23.40	23.40	-1	2,624	-0.04%
2022/06/06	0	23.30	0	0.00	23.50	0	2,853	0.00%
2022/06/02	5	23.35	0	0.00	23.30	5	2,901	0.17%
2022/05/26	0	0.00	1	23.00	22.85	-1	3,070	-0.03%
2022/05/25	0	0.00	1.1	23.00	22.95	-1.1	3,111	-0.03%
2022/05/24	1	23.05	5	23.00	22.95	-4	3,177	-0.13%
2022/05/16	1	22.65	20	22.70	22.50	-19	3,251	-0.58%
2022/05/13	10	22.25	0	0.00	22.35	10	3,274	0.31%
2022/05/12	12	22.08	2	22.60	21.95	10	3,316	0.30%
2022/05/11	0	0.00	20	22.58	22.55	-20	3,308	-0.60%
2022/05/10	5	21.95	0	0.00	22.65	5	3,336	0.15%
2022/05/09	15	22.65	0	0.00	22.25	15	3,398	0.44%
2022/05/05	3	23.00	23	22.97	22.95	-20	3,498	-0.57%
2022/05/04	0	0.00	1	22.45	22.55	-1	3,571	-0.03%
2022/05/03	0	0.00	1	22.50	22.20	-1	3,606	-0.03%
2022/04/29	2	22.40	2	22.75	22.40	0	3,637	0.00%
2022/04/28	1	22.50	2	22.85	22.45	-1	3,647	-0.03%
2022/04/27	23	21.29	2	21.28	21.65	21	3,490	0.60%
2022/04/25	2	22.10	0	0.00	22.05	2	3,516	0.06%
2022/04/22	1	23.20	1	23.15	23.15	0	3,589	0.00%
2022/04/21	0.1	23.80	0	0.00	23.60	0.1	3,624	0.00%
2022/04/15	2	23.30	0	0.00	23.25	2	3,809	0.05%
2022/04/13	1	23.35	0	0.00	23.65	1	3,976	0.03%
2022/04/12	0	0.00	0.2	23.05	22.90	-0.2	4,020	0.00%
2022/04/07	5	23.45	0	0.00	23.35	5	4,381	0.11%
2022/03/30	10	24.35	1	24.40	24.35	9	4,684	0.19%
2022/03/29	1	24.30	4	24.28	24.30	-3	4,707	-0.06%
2022/03/25	2	24.25	0	0.00	24.10	2	4,776	0.04%
2022/03/23	11	24.44	1	24.35	24.35	10	4,820	0.21%
2022/03/22	1	24.25	0	0.00	24.35	1	4,868	0.02%
2022/03/21	8	24.33	3	24.10	24.15	5	4,892	0.10%
2022/03/18	2	24.00	0	0.00	24.05	2	4,873	0.04%
2022/03/17	1	23.90	1.4	23.97	23.90	-0.4	4,886	-0.01%
2022/03/16	1	23.35	0	0.00	23.60	1	4,945	0.02%
2022/03/15	3	23.25	0	0.00	23.35	3	5,048	0.06%
2022/03/14	6.9	23.86	5	23.90	24.00	1.9	5,213	0.04%
2022/03/11	1	23.15	12	23.37	23.40	-11	5,234	-0.21%
2022/03/10	0	0.00	7	22.76	22.55	-7	5,241	-0.13%
2022/03/09	7	21.75	15	22.03	22.10	-8	5,490	-0.15%
2022/03/08	5	22.15	6	21.35	21.30	-1	6,100	-0.02%
2022/03/07	10	22.20	3	22.17	22.20	7	6,536	0.11%
2022/03/03	0	0.00	30	23.35	23.30	-30	6,976	-0.43%
2022/03/02	3	22.95	2	23.10	23.20	1	7,202	0.01%
2022/03/01	9	22.90	8	22.75	23.10	1	7,282	0.01%
2022/02/25	3	22.25	7	22.42	22.15	-4	7,324	-0.05%
2022/02/24	8	22.14	1.8	22.19	21.95	6.2	7,603	0.08%
2022/02/22	5	22.75	0	0.00	22.75	5	9,730	0.05%
2022/02/21	10	23.20	0	0.00	23.25	10	9,920	0.10%
2022/02/15	0	0.00	10	23.05	22.95	-10	11,058	-0.09%
2022/02/14	10	22.90	1	23.20	22.80	9	11,312	0.08%
2022/02/09	0	0.00	2	23.90	23.95	-2	12,061	-0.02%
2022/02/07	0	0.00	50	22.65	22.80	-50	12,341	-0.41%
2022/01/26	52	22.14	0	0.00	22.35	52	12,459	0.42%
2022/01/24	3	23.17	0.1	23.25	23.20	2.9	12,900	0.02%
2022/01/21	3	23.90	5	24.20	23.75	-2	12,988	-0.02%
2022/01/20	5	24.10	125.7	24.10	24.30	-120.7	13,139	-0.92%	大賣/鉅額交易
2022/01/19	0	0.00	2	24.10	24.15	-2	13,346	-0.01%
2022/01/18	1	24.75	0	0.00	24.50	1	13,490	0.01%
2022/01/17	11	24.25	10	24.55	24.70	1	13,597	0.01%
2022/01/14	3	24.30	0	0.00	24.05	3	13,645	0.02%
2022/01/13	20	24.20	0	0.00	24.35	20	13,738	0.15%
2022/01/12	31.2	23.90	0	0.00	23.90	31.2	13,806	0.23%
2022/01/11	2	24.10	0	0.00	23.85	2	13,874	0.01%
2022/01/10	58	24.31	0.7	24.40	24.20	57.3	13,892	0.41%
2022/01/07	4	24.73	5	24.73	24.45	-1	14,101	-0.01%
2022/01/06	0	0.00	100.1	24.85	24.90	-100.1	14,100	-0.71%
2022/01/05	3	25.30	2	25.45	25.20	1	14,173	0.01%
2022/01/04	3	25.50	0.1	25.55	25.30	3	14,227	0.02%
2022/01/03	1	25.75	5	25.83	25.75	-4	14,271	-0.03%
2021/12/30	7	26.24	5	26.25	26.30	2	14,351	0.01%
2021/12/29	0	0.00	6	25.90	25.90	-6	14,346	-0.04%
2021/12/28	3	25.90	12	26.06	25.80	-9	14,537	-0.06%
2021/12/27	4	25.85	0	0.00	25.80	4	14,593	0.03%
2021/12/24	12	25.65	13.9	25.66	25.50	-1.9	14,676	-0.01%
2021/12/23	2	25.50	22	25.51	25.50	-20	14,750	-0.14%
2021/12/22	5	25.40	42	25.51	25.25	-37	14,909	-0.25%
2021/12/21	2.1	25.30	2	25.35	25.20	0.1	14,934	0.00%
2021/12/20	14	25.28	0	0.00	25.10	14	14,974	0.09%
2021/12/17	33	25.33	0	0.00	25.20	33	15,111	0.22%
2021/12/16	3	25.78	40	25.80	25.60	-37	15,187	-0.24%
2021/12/15	1	25.60	0	0.00	25.55	1	15,263	0.01%
2021/12/14	11	25.24	8	25.13	25.20	3	15,406	0.02%
2021/12/10	33	25.74	0	0.00	25.55	33	15,772	0.21%
2021/12/09	1	26.05	2	26.25	26.05	-1	15,881	-0.01%
2021/12/08	0	0.00	30	26.30	26.25	-30	16,054	-0.19%
2021/12/07	12	26.57	5	26.43	26.25	7	16,466	0.04%
2021/12/06	0	0.00	12.7	26.54	26.65	-12.7	17,210	-0.07%
2021/12/03	29	26.60	12	26.76	26.75	17	17,898	0.09%
2021/12/02	8	27.19	2	26.20	26.05	6	18,893	0.03%
2021/12/01	1.4	26.46	8	26.23	26.85	-6.6	21,956	-0.03%
2021/11/30	10	26.05	3.2	25.85	25.75	6.8	23,630	0.03%
2021/11/29	2	24.50	10.4	24.92	24.85	-8.4	24,182	-0.03%
2021/11/26	3	25.68	9	25.43	25.20	-6	24,439	-0.02%
2021/11/25	10	25.71	0	0.00	25.55	10	24,500	0.04%
2021/11/24	11	25.55	1	25.60	25.70	10	24,757	0.04%
2021/11/23	22	25.51	29.2	25.65	25.55	-7.2	24,868	-0.03%
2021/11/22	0	26.28	3	26.20	26.00	-3	25,040	-0.01%
2021/11/19	87	26.74	48.2	27.44	26.60	38.8	25,143	0.15%
2021/11/18	8	26.29	8.4	26.04	26.00	-0.4	23,899	0.00%
2021/11/17	13	26.41	21	26.35	26.60	-8	24,198	-0.03%
2021/11/16	3	25.65	3	25.87	25.75	0	23,951	0.00%
2021/11/15	41	25.46	260.4	25.58	25.50	-219.4	23,867	-0.92%	大賣/鉅額交易
2021/11/12	2	25.30	10	25.00	25.00	-8	24,105	-0.03%
2021/11/11	5	25.54	2	25.65	25.45	3	24,211	0.01%
2021/11/10	1	24.85	10	24.91	24.85	-9	24,325	-0.04%
2021/11/09	8	25.64	3	25.55	25.25	5	24,701	0.02%
2021/11/08	5	25.32	1.2	25.47	25.40	3.8	24,982	0.02%
2021/11/05	4	25.31	27.1	25.14	25.25	-23.1	25,683	-0.09%
2021/11/04	6	24.55	1	24.85	24.45	5	26,515	0.02%
2021/11/03	4	24.50	2	24.55	24.55	2	27,576	0.01%
2021/11/02	21	25.39	40	25.04	24.30	-19	28,902	-0.07%
2021/11/01	14	24.51	17	24.48	24.45	-3	31,450	-0.01%
2021/10/29	18	23.92	5.1	24.01	23.90	12.9	33,638	0.04%
2021/10/28	38	24.28	22	24.72	24.25	16	34,847	0.05%
2021/10/27	7	24.79	11	24.69	24.85	-4	35,551	-0.01%
2021/10/26	0	0.00	36	24.61	24.20	-36	37,758	-0.10%
2021/10/25	14	23.94	9	24.24	24.35	5	38,110	0.01%
2021/10/22	14	23.96	10	24.35	24.40	4	38,221	0.01%
2021/10/21	24	24.24	0.5	23.99	23.85	23.5	38,369	0.06%
2021/10/20	2	23.95	1.4	23.97	24.05	0.6	38,612	0.00%
2021/10/19	0.2	24.05	12	24.09	24.05	-11.8	38,817	-0.03%
2021/10/18	13	23.64	3	23.60	23.60	10	39,240	0.03%
2021/10/15	4.1	24.25	22	24.01	23.85	-17.9	39,725	-0.05%
2021/10/14	1	23.10	1.4	23.21	23.15	-0.4	39,654	0.00%
2021/10/13	10	22.85	22.1	23.70	22.80	-12.1	39,685	-0.03%
2021/10/12	13	23.73	5.4	23.45	23.65	7.6	39,739	0.02%
2021/10/08	1	24.35	10.3	24.16	24.25	-9.3	39,992	-0.02%
2021/10/07	85.2	24.78	38.2	24.79	24.65	47	40,374	0.12%
2021/10/06	11	24.24	9.2	23.88	24.10	1.8	41,904	0.00%
2021/10/05	9.6	23.13	10	23.46	24.00	-0.4	43,296	0.00%
2021/10/04	5	23.43	5	23.58	23.00	0	43,223	0.00%
2021/10/01	11	24.29	1	24.25	24.10	10	43,315	0.02%
2021/09/30	2	25.08	2	25.28	25.30	0	43,355	0.00%
2021/09/29	9	25.06	7	24.93	24.90	2	43,544	0.00%
2021/09/28	6	26.38	5	26.13	26.05	1	44,063	0.00%
2021/09/27	7	26.76	2	26.80	26.50	5	44,114	0.01%
2021/09/24	1	26.70	0	0.00	26.80	1	44,145	0.00%
2021/09/23	0	0.00	22	26.40	26.25	-22	44,083	-0.05%
2021/09/22	8	26.07	12	26.00	26.05	-4	44,133	-0.01%
2021/09/17	5	26.73	13	26.69	27.00	-8	44,073	-0.02%
2021/09/16	7	27.30	5	27.48	26.80	2	43,959	0.00%
2021/09/15	2	27.00	2	27.05	26.85	0	43,793	0.00%
2021/09/14	2	27.55	1	27.35	27.15	1	43,716	0.00%
2021/09/13	8	27.22	1	27.30	27.30	7	43,573	0.02%
2021/09/10	34	27.91	33	28.00	27.95	1	43,362	0.00%
2021/09/09	38	27.77	28	27.93	27.75	10	42,888	0.02%
2021/09/08	61	27.57	56	27.36	27.05	5	42,075	0.01%
2021/09/07	29	28.44	41	28.76	28.40	-12	41,379	-0.03%
2021/09/06	70	29.47	84.6	29.69	30.20	-14.6	40,346	-0.04%
2021/09/03	11	27.90	79	28.33	28.80	-68	36,730	-0.19%
2021/09/02	76	26.96	20	27.60	26.20	56	34,741	0.16%
2021/09/01	20	26.28	11	26.75	27.05	9	34,525	0.03%
2021/08/31	6	25.54	13	25.60	25.70	-7	34,291	-0.02%
2021/08/30	9	27.61	38	27.66	27.80	-29	34,118	-0.08%
2021/08/27	26	27.01	16	27.13	27.35	10	33,923	0.03%
2021/08/26	9	27.49	26	27.69	27.20	-17	34,011	-0.05%
2021/08/25	27	27.27	26	27.26	27.00	1	33,962	0.00%
2021/08/24	14	26.90	20	26.90	26.65	-6	33,608	-0.02%
2021/08/23	12	26.61	55	26.58	26.95	-43	33,387	-0.13%
2021/08/20	10	24.85	4	25.00	24.80	6	33,119	0.02%
2021/08/19	40	24.84	1	25.00	24.60	39	33,003	0.12%
2021/08/18	17	25.16	7	25.53	25.70	10	33,223	0.03%
2021/08/17	16	25.51	10	24.90	24.10	6	33,752	0.02%
2021/08/16	20.7	25.05	8	24.82	24.90	12.7	33,505	0.04%
2021/08/13	20	26.14	15	25.89	25.55	5	33,200	0.02%
2021/08/12	36	27.18	4	27.06	26.90	32	32,832	0.10%
2021/08/11	32	27.44	8	26.84	26.50	24	32,317	0.07%
2021/08/10	28	28.08	24	28.06	28.10	4	31,599	0.01%
2021/08/09	30	29.71	18	29.79	29.35	12	30,664	0.04%
2021/08/06	58	29.71	136	30.59	29.25	-78	29,741	-0.26%	大賣/
2021/08/05	312.9	31.06	213	30.71	30.65	99.9	28,528	0.35%	大買/大賣/
2021/08/04	50	28.29	145	28.42	29.00	-95	26,027	-0.36%	大賣/
2021/08/03	78	26.56	92	26.91	27.75	-14	23,989	-0.06%
2021/08/02	36	25.88	13	25.74	25.50	23	22,932	0.10%
2021/07/30	1,263	26.64	1,316	25.88	25.60	-53	22,352	-0.24%	大買/大賣/
2021/07/29	6	24.78	13	24.58	24.65	-7	20,122	-0.03%
2021/07/28	15	23.47	0	0.00	23.50	15	19,872	0.08%
2021/07/27	2	25.08	1	25.10	24.55	1	20,121	0.00%
2021/07/26	0	0.00	1	25.10	24.95	-1	20,232	0.00%
2021/07/23	31	24.53	8	24.44	24.15	23	20,526	0.11%
2021/07/22	6	24.38	9	24.57	24.35	-3	21,128	-0.01%
2021/07/21	51	23.75	22	23.89	23.80	29	22,342	0.13%
2021/07/20	9	22.78	5	22.86	22.70	4	22,607	0.02%
2021/07/19	0	0.00	3	23.52	23.45	-3	23,761	-0.01%
2021/07/16	20	23.64	5	23.75	24.00	15	24,118	0.06%
2021/07/15	16	23.73	11	23.96	24.20	5	24,197	0.02%
2021/07/14	7	24.44	31	23.79	23.35	-24	24,228	-0.10%
2021/07/13	142	25.55	103	25.59	24.50	39	24,184	0.16%	大買/大賣/
2021/07/12	49	24.38	31	24.05	24.65	18	22,801	0.08%
2021/07/09	0	0.00	5	22.54	22.45	-5	21,461	-0.02%
2021/07/08	11	22.54	4	22.81	22.50	7	21,806	0.03%
2021/07/07	6	22.25	0	0.00	22.30	6	22,353	0.03%
2021/07/06	8	22.31	2	22.10	22.15	6	22,663	0.03%
2021/07/05	2	22.38	26	22.03	22.90	-24	22,708	-0.11%
2021/07/02	2	21.65	3	21.65	21.55	-1	22,481	0.00%
2021/07/01	26	21.07	3	21.47	21.15	23	22,737	0.10%
2021/06/30	5	21.49	5	21.57	21.55	0	23,033	0.00%
2021/06/29	2	21.53	5	21.30	21.30	-3	23,082	-0.01%
2021/06/28	1	21.85	23.4	21.76	21.75	-22.4	23,092	-0.10%
2021/06/25	1	21.75	0	0.00	21.45	1	23,186	0.00%
2021/06/24	1	21.60	13	21.58	21.55	-12	23,252	-0.05%
2021/06/23	1	21.35	0	0.00	21.30	1	23,282	0.00%
2021/06/22	15	20.83	5	20.90	20.85	10	23,386	0.04%
2021/06/21	38	20.94	25	20.76	20.65	13	23,434	0.06%
2021/06/18	7	21.59	0	0.00	21.40	7	24,068	0.03%
2021/06/17	3	21.90	11	21.71	21.90	-8	24,802	-0.03%
2021/06/16	15	21.32	1	21.90	21.25	14	25,304	0.06%
2021/06/15	14	22.07	27	21.95	21.95	-13	26,279	-0.05%
2021/06/11	0	0.00	1	21.75	21.70	-1	26,200	0.00%
2021/06/10	4	21.89	0	0.00	21.75	4	26,202	0.02%
2021/06/09	30	21.89	24	21.84	21.95	6	26,084	0.02%
2021/06/08	0	0.00	61	21.20	21.65	-61	25,538	-0.24%
2021/06/07	10	20.70	0	0.00	21.05	10	25,482	0.04%
2021/06/04	16	21.17	0	0.00	21.10	16	25,388	0.06%
2021/06/03	20	21.58	12	21.77	21.90	8	25,315	0.03%
2021/06/02	13	21.77	1	21.75	21.50	12	25,091	0.05%
2021/06/01	2	21.50	6.6	21.39	21.45	-4.6	24,765	-0.02%
2021/05/31	27	21.27	46	21.52	21.20	-19	24,673	-0.08%
2021/05/28	41	21.24	10	21.29	21.15	31	24,555	0.13%
2021/05/27	6	20.37	1	20.75	20.80	5	24,655	0.02%
2021/05/26	12	21.00	106	21.42	20.75	-94	24,700	-0.38%	大賣/
2021/05/25	211	21.63	129.1	21.18	21.50	81.9	24,384	0.34%	大買/大賣/
2021/05/24	5	19.40	30	19.27	19.70	-25	23,592	-0.11%
2021/05/21	0	0.00	1.2	19.11	19.10	-1.2	23,619	-0.01%
2021/05/20	15	19.23	0.1	18.95	18.90	14.9	23,705	0.06%
2021/05/19	23	18.95	12	19.38	19.55	11	23,679	0.05%
2021/05/18	1	18.65	0	0.00	18.75	1	23,624	0.00%
2021/05/17	47	17.00	9	17.23	17.05	38	23,690	0.16%
2021/05/14	0	0.00	3	18.85	18.70	-3	23,551	-0.01%
2021/05/13	19	19.01	166	18.86	19.00	-147	23,366	-0.63%	大賣/鉅額交易
2021/05/12	13	19.32	47	19.64	18.90	-34	23,170	-0.15%
2021/05/11	9	21.13	12	20.51	20.80	-3	22,941	-0.01%
2021/05/10	1	22.30	0	0.00	22.25	1	22,796	0.00%
2021/05/07	2	22.70	5	22.90	23.25	-3	22,644	-0.01%
2021/05/06	57	22.69	115	22.06	22.15	-58	22,446	-0.26%	大賣/
2021/05/05	10	22.72	9	22.88	22.00	1	22,372	0.00%
2021/05/04	8	21.83	25	22.09	22.50	-17	22,259	-0.08%
2021/05/03	21	24.04	72	23.79	23.30	-51	21,948	-0.23%
2021/04/29	66	25.46	55	26.19	25.30	11	22,047	0.05%
2021/04/28	100.2	26.60	50	26.09	26.70	50.2	21,976	0.23%
2021/04/27	292	25.55	158.4	25.92	26.00	133.6	22,434	0.60%	大買/大賣/鉅額交易
2021/04/26	23	24.42	15	24.65	24.80	8	21,944	0.04%
2021/04/23	46	22.16	59	22.05	22.55	-13	21,284	-0.06%
2021/04/22	27.1	21.15	5	21.30	20.50	22.1	20,128	0.11%
2021/04/21	29	21.00	22.5	21.03	20.90	6.5	19,705	0.03%
2021/04/20	5.5	21.35	10	21.06	21.20	-4.5	19,587	-0.02%
2021/04/19	4	20.80	156	21.03	21.00	-152	19,504	-0.78%	大賣/鉅額交易
2021/04/16	41	20.56	6.1	20.43	20.55	34.9	19,257	0.18%
2021/04/15	140	19.90	12	19.92	20.10	128	19,080	0.67%	大買/鉅額交易
2021/04/14	14	20.14	13	19.83	19.80	1	18,920	0.01%
2021/04/13	105	21.64	134	21.25	20.30	-29	18,627	-0.16%	大買/大賣/
2021/04/12	41	20.68	7	20.87	20.60	34	17,965	0.19%
2021/04/09	36.2	20.23	8	20.29	20.05	28.2	17,702	0.16%
2021/04/08	1	19.30	14.3	19.94	19.95	-13.3	17,572	-0.08%
2021/04/07	20	19.46	5	19.38	19.25	15	17,205	0.09%
2021/04/06	13	19.00	7	19.07	19.10	6	17,117	0.04%
2021/04/01	0	0.00	3	18.75	18.55	-3	17,121	-0.02%
2021/03/31	6	18.70	2	18.70	18.65	4	17,081	0.02%
2021/03/30	5	18.58	5	18.53	18.65	0	17,135	0.00%
2021/03/29	7	18.50	52	18.42	18.35	-45	17,362	-0.26%
2021/03/26	1	18.40	1	18.35	18.35	0	17,325	0.00%
2021/03/25	1	18.35	23	18.36	18.20	-22	17,241	-0.13%
2021/03/24	10	18.35	0	0.00	18.30	10	17,159	0.06%
2021/03/23	33.1	18.57	1	18.40	18.45	32.1	17,149	0.19%
2021/03/22	27	18.83	66	18.79	18.90	-39	16,568	-0.24%
2021/03/19	63	18.28	55.1	18.28	18.50	7.9	15,787	0.05%
2021/03/18	50	17.76	32	18.28	17.55	18	15,329	0.12%
2021/03/17	2	17.00	9	17.06	16.90	-7	14,517	-0.05%
2021/03/16	1	16.95	20	16.80	16.85	-19	15,043	-0.13%
2021/03/15	8	16.76	24	16.72	16.65	-16	15,376	-0.10%
2021/03/12	11	16.55	10	16.90	16.60	1	16,595	0.01%
2021/03/11	6	16.40	1	16.50	16.60	5	17,823	0.03%
2021/03/10	0.9	15.95	0	0.00	16.00	0.9	18,883	0.00%
2021/03/09	3	15.80	1	15.80	15.85	2	20,295	0.01%
2021/03/08	12	16.33	2	16.05	16.00	10	21,049	0.05%
2021/03/05	3	16.15	2	16.25	16.15	1	21,536	0.00%
2021/03/04	25.2	16.86	2	16.60	16.55	23.2	22,386	0.10%
2021/03/03	13.1	16.75	17	16.77	17.10	-3.9	22,715	-0.02%
2021/03/02	16.5	17.73	20	17.51	17.00	-3.5	22,914	-0.02%
2021/02/26	51	17.15	11	17.01	17.15	40	23,201	0.17%
2021/02/25	9	17.02	41	17.10	17.00	-32	25,293	-0.13%
2021/02/24	4	17.18	2	17.50	16.80	2	26,346	0.01%
2021/02/23	8	16.88	11	17.11	17.20	-3	26,401	-0.01%
2021/02/22	4	17.00	3	17.02	17.00	1	26,273	0.00%
2021/02/19	0	0.00	3.3	16.97	17.00	-3.3	26,200	-0.01%
2021/02/18	6	16.78	10	16.85	16.85	-4	26,146	-0.02%
2021/02/17	20	16.55	33	16.45	16.70	-13	26,024	-0.05%
2021/02/05	0	0.00	20	15.63	15.50	-20	25,771	-0.08%
2021/02/04	0	0.00	2	15.75	15.70	-2	25,743	-0.01%
2021/02/03	1	16.05	0	0.00	15.80	1	25,738	0.00%
2021/02/02	35	16.24	7.2	16.34	16.20	27.8	25,718	0.11%
2021/02/01	38	15.83	32	15.88	15.90	6	25,574	0.02%
2021/01/29	1.1	16.03	9	15.92	15.50	-7.9	25,475	-0.03%
2021/01/28	5	15.85	0	0.00	16.05	5	25,412	0.02%
2021/01/27	1	16.50	0	0.00	16.50	1	25,422	0.00%
2021/01/26	13.3	16.65	2	16.65	16.45	11.3	25,447	0.04%
2021/01/25	6	17.37	42	16.93	16.95	-36	25,381	-0.14%
2021/01/22	21	17.30	23	17.43	17.30	-2	25,339	-0.01%
2021/01/21	28	17.08	18	17.23	16.75	10	24,989	0.04%
2021/01/20	74	17.62	82	16.98	16.60	-8	24,558	-0.03%
2021/01/19	52	18.05	49.1	17.87	18.40	2.9	23,282	0.01%
2021/01/18	2	15.70	0	0.00	16.75	2	22,232	0.01%
2021/01/15	35	17.07	20	16.36	16.30	15	22,298	0.07%
2021/01/14	0	0.00	1.8	16.83	16.85	-1.8	22,326	-0.01%
2021/01/12	1	16.70	12	16.92	16.45	-11	22,486	-0.05%
2021/01/11	19	17.10	37	16.97	17.20	-18	22,233	-0.08%
2021/01/08	40	16.75	0.7	16.70	16.60	39.3	22,116	0.18%
2021/01/07	0	0.00	4	16.55	16.50	-4	22,150	-0.02%
2021/01/06	18	17.10	5.5	16.81	16.40	12.5	22,402	0.06%
2021/01/05	1	17.05	8	16.88	17.00	-7	22,362	-0.03%
2021/01/04	2	16.45	63	16.49	16.70	-61	23,348	-0.26%
2020/12/31	0	0.00	6	16.87	17.00	-6	24,338	-0.02%
2020/12/30	1	17.80	6	17.67	17.50	-5	24,317	-0.02%
2020/12/29	4	17.90	37	17.73	17.60	-33	24,299	-0.14%
2020/12/28	69	18.06	12	18.00	18.15	57	24,212	0.24%
2020/12/25	45	17.25	2	17.45	17.30	43	24,012	0.18%
2020/12/23	10	17.79	156	17.60	17.55	-146	24,708	-0.59%	大賣/鉅額交易
2020/12/22	8.3	17.91	0.4	18.00	17.10	8	24,496	0.03%
2020/12/21	0	0.00	4	17.63	17.95	-4	24,469	-0.02%
2020/12/18	8	17.87	6	18.47	17.80	2	24,663	0.01%
2020/12/17	7	18.25	12.1	18.02	18.30	-5.1	24,837	-0.02%
2020/12/16	12	18.04	9	18.03	18.10	3	24,926	0.01%
2020/12/15	0	0.00	49.1	17.33	17.20	-49.1	24,906	-0.20%
2020/12/14	2	17.80	4	17.83	17.90	-2	24,946	-0.01%
2020/12/11	17	16.85	30	17.14	17.35	-13	25,346	-0.05%
2020/12/10	30	17.64	6	17.83	17.60	24	25,770	0.09%
2020/12/09	17	19.55	2	19.45	19.50	15	26,092	0.06%
2020/12/08	66.1	20.30	118	19.78	20.80	-51.9	25,833	-0.20%	大賣/
2020/12/07	143	20.54	181	20.16	20.65	-38	24,665	-0.15%	大買/大賣/
2020/12/04	76	17.68	93	18.30	18.80	-17	23,431	-0.07%
2020/12/03	130	16.91	148	16.75	17.10	-18	22,291	-0.08%	大買/大賣/
2020/12/02	53	15.48	36.7	15.51	16.00	16.3	21,137	0.08%
2020/12/01	36	14.94	64.3	14.73	14.95	-28.3	20,557	-0.14%
2020/11/30	16	14.58	29.1	14.55	14.60	-13.1	20,137	-0.07%
2020/11/27	10	13.69	14.1	13.55	13.85	-4.1	19,216	-0.02%
2020/11/26	6	13.18	5	13.29	13.55	1	18,917	0.01%
2020/11/25	31	13.40	128.1	13.35	13.45	-97.1	18,602	-0.52%	大賣/
2020/11/24	235	13.39	163.4	13.55	13.25	71.6	18,030	0.40%	大買/大賣/
2020/11/23	128	12.78	14.4	12.80	12.90	113.6	15,856	0.72%	大買/鉅額交易
2020/11/20	3	11.68	2	11.75	11.75	1	14,750	0.01%
2020/11/18	0.2	11.25	0.2	11.20	11.30	0	14,639	0.00%
2020/11/17	0	0.00	2	11.20	11.15	-2	14,669	-0.01%
2020/11/16	0	0.00	0.6	11.10	11.10	-0.6	15,115	0.00%
2020/11/13	1	11.00	0	0.00	11.20	1	15,210	0.01%
2020/11/12	0	0.00	1	11.10	11.15	-1	15,547	-0.01%
2020/11/11	0.1	11.20	21	11.15	11.15	-20.9	15,895	-0.13%
2020/11/10	0.1	11.20	40	11.19	11.20	-39.9	15,948	-0.25%
2020/11/09	18	11.32	0	0.00	11.40	18	15,935	0.11%
2020/11/06	0.1	11.10	0	0.00	11.10	0.1	15,924	0.00%
2020/11/05	1	11.25	2	11.35	11.30	-1	16,133	-0.01%
2020/11/04	38	11.47	2	11.45	11.45	36	16,157	0.22%
2020/10/30	1.9	11.22	0	0.00	11.20	1.9	16,393	0.01%
2020/10/29	0.1	11.75	1	11.85	11.70	-0.9	16,375	-0.01%
2020/10/28	0.6	11.90	15.4	11.90	11.85	-14.8	16,457	-0.09%
2020/10/27	5	12.30	50	12.19	12.30	-45	16,375	-0.27%
2020/10/26	30	12.55	0	0.00	12.30	30	16,397	0.18%
2020/10/23	31	12.80	38.1	12.41	12.40	-7.1	16,383	-0.04%
2020/10/22	6	12.76	1	12.35	12.80	5	17,709	0.03%
2020/10/21	24	12.61	2	12.40	12.45	22	17,697	0.12%
2020/10/16	0	0.00	10	12.25	12.20	-10	18,113	-0.06%
2020/10/15	7	12.58	7	12.40	12.45	0	18,149	0.00%
2020/10/14	16	12.73	2	12.85	12.60	14	17,999	0.08%
2020/10/13	5	12.45	1	12.50	12.45	4	17,783	0.02%
2020/10/12	17	12.83	90	12.89	12.85	-73	17,691	-0.41%
2020/10/08	117	11.89	73	12.35	12.80	44	16,660	0.26%	大買/
2020/10/07	3	11.58	51	11.60	11.65	-48	15,596	-0.31%
2020/10/06	2	11.55	2	11.53	11.55	0	15,445	0.00%
2020/10/05	20	11.75	0	0.00	11.60	20	15,510	0.13%
2020/09/30	50	11.60	14	11.58	11.70	36	15,428	0.23%
2020/09/29	35	11.70	19	11.66	11.70	16	15,331	0.10%
2020/09/28	0	0.00	14	11.15	11.30	-14	15,082	-0.09%
2020/09/25	5	10.54	0	0.00	10.30	5	15,003	0.03%
2020/09/24	5	11.10	0	0.00	11.05	5	15,028	0.03%
2020/09/23	6	11.31	15	11.30	11.20	-9	15,112	-0.06%
2020/09/22	11	12.92	0	0.00	12.95	11	14,912	0.07%
2020/09/21	17	13.30	1	13.30	13.05	16	14,723	0.11%
2020/09/18	11	13.54	2	13.50	13.30	9	14,571	0.06%
2020/09/17	4	13.36	2	13.30	13.35	2	14,499	0.01%
2020/09/16	43	13.81	2	13.48	13.40	41	14,458	0.28%
2020/09/15	30.1	13.77	12	13.84	13.60	18.1	14,093	0.13%
2020/09/14	0	0.00	18	13.26	13.95	-18	13,490	-0.13%
2020/09/10	1	12.70	3	12.63	12.60	-2	12,501	-0.02%
2020/09/08	4	12.38	0	0.00	12.40	4	12,524	0.03%
2020/09/07	24	12.56	20	12.58	12.40	4	12,692	0.03%
2020/09/04	4	12.15	0	0.00	12.30	4	12,518	0.03%
2020/08/28	0	0.00	3	12.30	12.35	-3	12,926	-0.02%
2020/08/26	2	12.55	5	12.50	12.45	-3	13,041	-0.02%
2020/08/25	3	12.40	1	12.40	12.40	2	13,082	0.02%
2020/08/24	8	12.37	0	0.00	12.30	8	13,164	0.06%
2020/08/20	3	11.95	1	13.05	11.95	2	13,678	0.01%
2020/08/18	4	13.83	16	13.87	13.60	-12	13,783	-0.09%
2020/08/17	3	13.50	4	13.50	13.50	-1	14,643	-0.01%
2020/08/14	0	0.00	1	12.80	12.85	-1	15,164	-0.01%
2020/08/12	0	0.00	1	12.55	12.55	-1	15,439	-0.01%
2020/08/11	0	0.00	4	13.09	12.85	-4	15,645	-0.03%
2020/08/07	32	12.91	53	12.75	12.70	-21	15,607	-0.13%
2020/08/06	3	12.85	0	0.00	12.80	3	15,558	0.02%
2020/08/05	1	12.95	12.1	12.68	12.65	-11.1	15,573	-0.07%
2020/08/04	5	13.05	1	13.10	12.70	4	15,967	0.03%
2020/08/03	33	12.89	0	0.00	12.70	33	15,886	0.21%
2020/07/30	1	12.40	2	12.45	12.45	-1	15,953	-0.01%
2020/07/28	29	12.86	32	13.14	12.30	-3	16,093	-0.02%
2020/07/27	27	12.19	9	12.17	12.10	18	14,859	0.12%
2020/07/24	5	12.32	4	12.25	11.90	1	14,983	0.01%
2020/07/23	4	12.40	7	12.54	12.45	-3	15,158	-0.02%
2020/07/22	0	0.00	7	11.95	11.85	-7	14,855	-0.05%
2020/07/21	5	11.80	5	11.85	11.85	0	15,361	0.00%
2020/07/17	2	11.50	0	0.00	11.65	2	16,118	0.01%
2020/07/16	7	11.97	0	0.00	12.05	7	16,755	0.04%
2020/07/15	1	11.90	18	11.80	11.70	-17	16,935	-0.10%
2020/07/14	2	12.00	0	0.00	12.00	2	17,270	0.01%
2020/07/10	1	12.20	7	12.30	12.20	-6	17,621	-0.03%
2020/07/09	0	0.00	11	13.02	12.90	-11	17,619	-0.06%
2020/07/08	0	0.00	1	13.15	13.05	-1	17,545	-0.01%
2020/07/07	3	13.35	6	13.36	12.95	-3	17,497	-0.02%
2020/07/06	7	13.30	14	13.24	13.35	-7	17,123	-0.04%
2020/07/03	0	0.00	1	13.00	13.00	-1	16,896	-0.01%
2020/07/02	1	12.60	5	12.70	12.70	-4	16,861	-0.02%
2020/07/01	1	12.40	2	12.50	12.50	-1	16,738	-0.01%
2020/06/30	0	12.20	1	12.55	12.25	-1	16,677	-0.01%
2020/06/23	0	0.00	5	12.58	12.55	-5	16,686	-0.03%
2020/06/22	6	12.40	12.7	12.41	12.35	-6.7	16,671	-0.04%
2020/06/19	1	11.95	2	12.03	12.30	-1	16,686	-0.01%
2020/06/18	0	0.00	5	12.30	12.00	-5	16,792	-0.03%
2020/06/17	0	0.00	6	12.00	12.00	-6	16,781	-0.04%
2020/06/16	1	11.90	11	11.90	11.95	-10	16,721	-0.06%
2020/06/15	5	12.00	4	12.30	11.85	1	16,769	0.01%
2020/06/12	16	11.81	0	0.00	12.05	16	16,667	0.10%
2020/06/11	1	11.75	2	11.80	11.65	-1	16,465	-0.01%
2020/06/10	9	11.86	4	11.79	11.75	5	16,346	0.03%
2020/06/09	1	12.70	0	0.00	12.70	1	16,044	0.01%
2020/06/08	10	12.98	32	13.02	12.90	-22	16,000	-0.14%
2020/06/05	12	12.55	1	12.75	12.65	11	15,713	0.07%
2020/06/04	5	12.60	0.4	12.50	12.55	4.6	15,571	0.03%
2020/06/03	1	12.45	0	0.00	12.45	1	15,464	0.01%
2020/06/02	14	12.55	27	12.46	12.45	-13	15,391	-0.08%
2020/06/01	0	0.00	23	12.39	12.45	-23	15,419	-0.15%
2020/05/29	3	12.38	4	12.44	12.45	-1	15,353	-0.01%
2020/05/28	25	12.43	3	12.38	12.20	22	15,195	0.14%
2020/05/27	34	12.74	55	12.41	12.30	-21	14,948	-0.14%
2020/05/26	61	13.21	11	13.31	13.30	50	14,452	0.35%
2020/05/25	14	13.79	8	13.79	13.55	6	14,151	0.04%
2020/05/22	80	14.04	168	13.97	13.90	-88	13,764	-0.64%	大賣/
2020/05/21	72	12.63	14	12.51	13.20	58	12,518	0.46%
2020/05/20	5	12.09	3	12.00	12.00	2	11,598	0.02%
2020/05/19	60	12.25	0	0.00	11.90	60	11,337	0.53%
2020/05/18	0	0.00	14	12.04	11.95	-14	11,161	-0.13%
2020/05/15	4	11.63	0.1	11.65	11.75	3.9	10,866	0.04%
2020/05/14	19	11.62	1	11.55	11.55	18	10,661	0.17%
2020/05/13	1	11.60	5	11.85	11.80	-4	10,538	-0.04%
2020/05/12	0	0.00	10	11.65	11.60	-10	10,400	-0.10%
2020/05/11	28.1	12.37	27	12.12	11.95	1.1	10,201	0.01%
2020/05/08	1	11.55	6	11.55	11.60	-5	9,648	-0.05%
2020/05/07	11	11.60	0	0.00	11.60	11	9,591	0.11%
2020/05/06	3	11.63	6	11.70	11.55	-3	9,440	-0.03%
2020/05/05	3	11.57	3	11.80	11.55	0	9,290	0.00%
2020/05/04	0	0.00	3	11.60	11.75	-3	9,010	-0.03%
2020/04/30	4	11.68	20	11.59	11.55	-16	8,845	-0.18%
2020/04/29	6	11.74	20.4	11.75	11.45	-14.4	8,535	-0.17%
2020/04/28	11	11.94	61	12.00	11.70	-50	8,227	-0.61%
2020/04/27	23	11.91	64	11.85	11.80	-41	7,914	-0.52%
2020/04/24	116	11.94	145	11.66	11.70	-29	7,612	-0.38%	大買/大賣/
2020/04/23	71	11.08	37.1	11.21	11.70	33.9	7,064	0.48%
2020/04/22	220	10.85	109	10.56	10.85	111	6,507	1.71%	大買/大賣/鉅額交易
2020/04/21	18	11.01	158	10.81	11.10	-140	6,124	-2.29%	大賣/鉅額交易
2020/04/20	8	10.08	16	10.15	10.35	-8	5,379	-0.15%
2020/04/17	10	9.92	4	9.87	9.89	6	5,121	0.12%
2020/04/16	103	9.28	78	9.20	9.79	25	4,686	0.53%	大買/
2020/04/15	3	8.90	0	0.00	8.90	3	4,198	0.07%
2020/04/14	52	9.09	4	8.98	8.90	48	4,148	1.16%
2020/04/13	0	0.00	55	8.61	8.68	-55	4,029	-1.36%
2020/04/10	0	0.00	131	8.43	8.50	-131	4,032	-3.25%	大賣/鉅額交易
2020/04/09	7	8.74	0	0.00	8.59	7	4,060	0.17%
2020/04/08	0	0.00	1	8.56	8.65	-1	4,089	-0.02%
2020/04/07	56	8.50	2	8.70	8.46	54	4,424	1.22%
2020/04/06	1	8.15	6	8.24	8.24	-5	4,315	-0.12%
2020/04/01	20	8.12	22	8.11	8.15	-2	4,253	-0.05%
2020/03/31	93	8.16	0	0.00	8.02	93	4,208	2.21%
2020/03/30	105	8.12	8	8.12	8.08	97	4,136	2.35%	大買/
2020/03/27	4	8.07	150	8.11	7.98	-146	4,087	-3.57%	大賣/鉅額交易
2020/03/26	1	8.22	2	8.21	8.20	-1	4,081	-0.02%
2020/03/24	21	7.71	66	7.99	8.16	-45	3,796	-1.19%
2020/03/23	60	7.42	0	0.00	7.44	60	3,618	1.66%
2020/03/19	135	5.91	3	5.70	6.16	132	3,595	3.67%	大買/鉅額交易
2020/03/18	0	0.00	1.3	5.64	5.60	-1.3	3,453	-0.04%
2020/03/17	2	5.86	5	5.75	5.80	-3	3,449	-0.09%
2020/03/13	1	6.23	0	0.00	6.45	1	3,457	0.03%
2020/03/12	2	6.93	0	0.00	6.88	2	3,411	0.06%
2020/03/11	0	0.00	1	7.61	7.46	-1	3,399	-0.03%
2020/03/09	30	7.92	30	7.84	7.66	0	3,649	0.00%
2020/03/06	0	0.00	13	7.83	7.98	-13	3,580	-0.36%
2020/03/05	2	8.00	1	8.09	7.97	1	3,557	0.03%
2020/03/04	3	7.43	2	7.79	7.80	1	3,387	0.03%
2020/03/03	1	7.49	0	0.00	7.50	1	3,355	0.03%
2020/02/27	0	0.00	30	7.62	7.44	-30	3,375	-0.89%
2020/02/26	2	7.75	20	7.66	7.66	-18	3,467	-0.52%
2020/02/20	0	0.00	3	7.93	7.92	-3	3,413	-0.09%
2020/02/19	0	0.00	11	7.85	7.87	-11	3,408	-0.32%
2020/02/18	10	7.75	0	0.00	7.80	10	3,412	0.29%
2020/02/17	0	0.00	15	7.72	7.67	-15	3,413	-0.44%
2020/02/14	2	7.80	0	0.00	7.77	2	3,414	0.06%
2020/02/12	50	8.01	0	0.00	7.91	50	3,421	1.46%
2020/02/10	0	0.00	4	7.66	7.67	-4	3,354	-0.12%
2020/02/07	2	7.67	30	7.62	7.64	-28	3,322	-0.84%
2020/02/06	30.1	7.84	0	0.00	7.82	30.1	3,359	0.90%
2020/02/04	17	7.32	4	7.30	7.30	13	3,252	0.40%
2020/01/31	5	7.40	10	7.35	7.43	-5	3,207	-0.16%
2020/01/30	0	0.00	22	7.38	7.36	-22	3,186	-0.69%
2020/01/20	2	8.21	41	8.19	8.16	-39	3,113	-1.25%
2020/01/17	3	8.23	33	8.23	8.25	-30	3,103	-0.97%
2020/01/14	0	0.00	10	8.23	8.23	-10	3,137	-0.32%
2020/01/13	30	8.22	0	0.00	8.22	30	3,111	0.96%
2020/01/09	3	8.18	0	0.00	8.18	3	3,107	0.10%
2020/01/08	0	0.00	30	8.07	8.10	-30	3,112	-0.96%
2020/01/03	10	9.12	0	0.00	8.65	10	2,999	0.33%
2020/01/02	1	9.12	1	9.13	9.03	0	2,890	0.00%
2019/12/31	16	9.04	18	9.14	9.13	-2	2,791	-0.07%
2019/12/30	30	8.58	0	0.00	8.73	30	2,385	1.26%
2019/12/17	2	8.47	30	8.50	8.47	-28	2,251	-1.24%
2019/12/13	0	0.00	20	8.28	8.24	-20	2,158	-0.93%
2019/12/12	0	0.00	2	8.32	8.31	-2	2,127	-0.09%
2019/12/06	0	0.00	1	8.30	8.20	-1	2,053	-0.05%
2019/12/05	1	8.39	0	0.00	8.35	1	2,045	0.05%
2019/12/04	60	8.38	10	8.25	8.39	50	2,231	2.24%
2019/11/29	0	0.00	1	8.14	8.11	-1	2,122	-0.05%
2019/11/26	0	0.00	1	8.11	8.08	-1	2,090	-0.05%
2019/11/25	43	8.27	2	8.12	8.12	41	2,077	1.97%
2019/11/15	0	0.00	5	7.92	7.90	-5	1,998	-0.25%
2019/11/07	0	0.00	4	8.22	8.21	-4	2,010	-0.20%
2019/11/06	0	0.00	0.1	8.15	8.20	-0.1	2,011	0.00%
2019/11/05	9	8.31	0	0.00	8.19	9	2,005	0.45%
2019/10/24	0	0.00	1	8.45	8.31	-1	1,960	-0.05%
2019/10/16	0	0.00	5	8.32	8.34	-5	2,152	-0.23%
2019/10/15	1	8.30	0	0.00	8.21	1	2,130	0.05%
2019/10/08	30	8.10	0	0.00	8.09	30	2,109	1.42%
2019/10/04	0	0.00	10	8.12	8.13	-10	2,152	-0.46%
2019/10/03	1	8.13	60.1	8.09	8.12	-59.1	2,156	-2.74%
2019/10/02	5	8.10	0	0.00	8.12	5	2,160	0.23%
2019/10/01	2	8.12	0	0.00	8.12	2	2,162	0.09%
2019/09/27	5	8.15	0	0.00	8.13	5	2,165	0.23%
2019/09/26	0	0.00	12	8.54	8.37	-12	2,132	-0.56%
2019/09/24	20	8.58	0	0.00	8.42	20	1,987	1.01%
2019/09/23	10	8.39	0	0.00	8.35	10	1,988	0.50%
2019/09/18	0	0.00	10	8.17	8.12	-10	1,924	-0.52%
2019/09/17	0	0.00	2	8.15	8.13	-2	1,916	-0.10%
2019/09/06	12	8.33	30	8.38	8.41	-18	1,872	-0.96%
2019/09/05	2	8.15	0	0.00	8.08	2	1,527	0.13%
2019/08/30	1	8.03	0	0.00	8.00	1	1,487	0.07%
2019/08/22	30	8.08	0	0.00	8.06	30	1,480	2.03%
2019/08/07	0	0.00	0.1	7.85	7.85	-0.1	1,428	-0.01%
2019/08/06	0	0.00	3	7.78	7.91	-3	1,441	-0.21%
2019/08/05	0	0.00	1	7.95	7.91	-1	1,473	-0.07%
2019/07/29	2	8.49	0	0.00	8.50	2	1,546	0.13%
2019/07/25	0	0.00	9	8.63	8.58	-9	1,591	-0.57%
2019/07/23	0	0.00	1	8.36	8.38	-1	1,575	-0.06%
2019/07/19	3	8.52	2	8.51	8.57	1	1,792	0.06%
2019/07/17	0	0.00	1	8.13	8.17	-1	1,953	-0.05%
2019/07/11	0	0.00	1	8.23	8.22	-1	2,222	-0.04%
2019/07/03	10	8.12	0	0.00	8.13	10	2,391	0.42%
2019/06/27	0	0.00	10	8.28	8.21	-10	2,765	-0.36%
2019/05/29	0	0.00	1	8.00	7.98	-1	3,020	-0.03%
2019/05/28	1	7.94	0	0.00	7.98	1	3,028	0.03%
2019/05/27	1	8.07	1	8.08	8.06	0	3,042	0.00%
2019/05/13	0	0.00	1	8.02	7.98	-1	3,551	-0.03%
2019/05/06	0	0.00	1	8.69	8.66	-1	3,474	-0.03%
2019/05/03	1	8.91	0	0.00	8.94	1	3,441	0.03%
2019/04/26	3	9.04	0	0.00	9.04	3	3,441	0.09%
2019/04/24	1	9.38	0	0.00	9.12	1	3,153	0.03%
2019/04/23	0	0.00	5	9.38	9.28	-5	3,076	-0.16%
2019/04/19	2	9.01	1	9.02	9.18	1	2,760	0.04%
2019/04/17	0	0.00	6	8.91	8.91	-6	2,612	-0.23%
2019/04/11	0	0.00	1	8.82	8.78	-1	2,573	-0.04%
2019/04/10	3	8.75	3	8.81	8.83	0	2,581	0.00%
2019/04/09	0	0.00	7	8.96	8.85	-7	2,561	-0.27%
2019/04/08	6	8.90	9	8.96	8.90	-3	2,534	-0.12%
2019/04/03	5	8.48	0	0.00	8.73	5	2,414	0.21%
2019/04/02	2	8.29	0	0.00	8.14	2	2,255	0.09%
2019/03/26	2	8.17	0	0.00	8.17	2	2,161	0.09%
2019/03/25	1	8.14	0	0.00	8.17	1	2,173	0.05%
2019/03/22	0	0.00	2.5	8.35	8.30	-2.5	2,171	-0.12%
2019/03/21	0	0.00	5	8.45	8.39	-5	2,141	-0.23%
2019/03/20	0	0.00	21	8.46	8.46	-21	2,146	-0.98%
2019/03/18	0.3	8.42	0	0.00	8.47	0.3	2,187	0.01%
2019/03/14	1	8.62	0	0.00	8.57	1	2,202	0.05%
2019/03/12	5	8.75	0	0.00	8.72	5	2,399	0.21%
2019/02/18	0	0.00	20	8.89	8.88	-20	2,665	-0.75%
2019/02/14	1	8.90	0	0.00	8.98	1	2,707	0.04%
2019/02/12	10	8.96	1	9.02	8.96	9	2,300	0.39%
2019/01/30	0	0.00	2	8.90	8.85	-2	2,344	-0.09%
2019/01/23	1	9.04	0	0.00	9.01	1	2,459	0.04%
2019/01/22	0	0.00	1	9.25	9.03	-1	2,476	-0.04%
2019/01/21	11	9.13	1	9.20	9.00	10	2,467	0.41%
2019/01/18	10	8.96	0	0.00	8.95	10	2,441	0.41%
2019/01/14	0	0.00	2	8.81	8.82	-2	2,591	-0.08%
2019/01/10	4	9.23	0	0.00	9.13	4	2,582	0.15%
2019/01/09	0	0.00	2	9.26	9.24	-2	2,585	-0.08%
2019/01/02	0	0.00	1	9.45	9.45	-1	2,692	-0.04%
2018/12/26	1	9.10	1	9.32	9.30	0	2,697	0.00%
2018/12/25	10	9.10	0	0.00	9.10	10	2,670	0.37%
2018/12/22	0	0.00	1	8.63	8.68	-1	2,694	-0.04%
2018/12/13	0	0.00	0.1	9.39	9.39	-0.1	2,880	0.00%
2018/12/06	0	0.00	5	9.03	9.06	-5	2,829	-0.18%
2018/12/05	3	9.43	0	0.00	9.51	3	2,796	0.11%
2018/12/04	0	0.00	3	9.28	9.20	-3	2,686	-0.11%
2018/12/03	1	9.17	3	9.23	9.16	-2	2,735	-0.07%
2018/11/30	6	9.28	41	9.25	9.06	-35	2,722	-1.29%
2018/11/22	0	0.00	1	8.90	8.67	-1	2,667	-0.04%
2018/11/20	1	8.49	0	0.00	8.49	1	2,723	0.04%
2018/11/16	0	8.53	2	8.63	8.57	-2	2,843	-0.07%
2018/11/12	2	8.31	0	0.00	8.29	2	2,949	0.07%
2018/11/09	0	0.00	5	7.95	7.97	-5	2,962	-0.17%
2018/11/08	0	0.00	11	7.93	7.87	-11	3,028	-0.36%
2018/11/07	1	7.56	0	0.00	7.76	1	3,040	0.03%
2018/11/06	5	7.53	0	0.00	7.48	5	3,159	0.16%
2018/10/30	0	0.00	10	7.03	7.00	-10	3,451	-0.29%
2018/10/26	0	0.00	1	7.03	6.90	-1	3,630	-0.03%
2018/10/24	13	7.89	0	0.00	7.89	13	3,580	0.36%
2018/10/19	0.1	8.23	0	0.00	8.28	0.1	3,803	0.00%
2018/10/17	10	8.20	10	8.20	8.17	0	4,043	0.00%
2018/10/15	0	0.00	66	8.08	8.15	-66	5,018	-1.32%
2018/10/12	55	8.19	0	0.00	8.21	55	5,755	0.96%
2018/10/09	10	9.00	0	0.00	9.04	10	5,846	0.17%
2018/10/08	30	9.25	0	0.00	9.23	30	5,853	0.51%
2018/10/05	2	9.31	42	9.25	9.35	-40	5,874	-0.68%
2018/10/04	0	0.00	1	9.90	9.75	-1	5,910	-0.02%
2018/10/01	0	0.00	10	10.10	10.10	-10	6,180	-0.16%
2018/09/28	0	0.00	0.2	10.00	10.05	-0.2	6,336	0.00%
2018/09/27	2	10.20	10	10.00	10.00	-8	6,456	-0.12%
2018/09/26	1	10.15	0	0.00	10.15	1	6,634	0.02%
2018/09/18	0	0.00	50	9.32	9.32	-50	7,901	-0.63%
2018/09/14	90	9.66	50	9.75	9.71	40	8,490	0.47%
2018/09/12	0	0.00	20	9.35	9.30	-20	9,175	-0.22%
2018/09/10	20	9.20	30	9.22	9.15	-10	9,924	-0.10%
2018/09/07	30	9.61	0.1	9.61	9.61	29.9	10,225	0.29%
2018/09/03	5	10.25	70	10.35	10.25	-65	12,685	-0.51%
2018/08/29	20	10.50	0	0.00	10.50	20	16,025	0.12%
2018/08/28	36	10.53	5	10.68	10.60	31	16,376	0.19%
2018/08/27	0	0.00	6	10.37	10.50	-6	16,465	-0.04%
2018/08/24	11	10.20	0	0.00	10.20	11	17,054	0.06%
2018/08/23	20	10.41	10	10.33	10.30	10	17,378	0.06%
2018/08/22	0	0.00	1	10.35	10.30	-1	17,500	-0.01%
2018/08/21	50	10.25	0	0.00	10.10	50	17,614	0.28%
2018/08/20	10	10.04	0	0.00	10.30	10	17,550	0.06%
2018/08/17	53	10.34	30	9.99	9.99	23	17,501	0.13%
2018/08/15	20	10.10	10	10.03	10.00	10	17,400	0.06%
2018/08/13	0	0.00	30	10.50	10.30	-30	17,346	-0.17%
2018/08/10	10	11.10	1	11.05	11.05	9	17,232	0.05%
2018/08/09	0	0.00	57	11.25	11.25	-57	17,162	-0.33%
2018/08/06	50	11.90	0	0.00	11.70	50	16,955	0.29%
2018/08/03	30	11.70	0	0.00	11.95	30	16,923	0.18%
2018/07/30	5	12.10	51	12.18	12.15	-46	16,774	-0.27%
2018/07/27	0	0.00	51	12.45	12.40	-51	16,647	-0.31%
2018/07/26	3	12.43	0	0.00	12.45	3	16,608	0.02%
2018/07/25	0	0.00	4	12.84	12.85	-4	16,582	-0.02%
2018/07/24	53	12.52	0	0.00	13.05	53	16,509	0.32%
2018/07/23	0	0.00	50	12.85	12.45	-50	16,330	-0.31%
2018/07/20	50	13.34	52	13.03	13.10	-2	16,155	-0.01%
2018/07/19	27	12.93	5	13.00	13.00	22	15,369	0.14%
2018/07/18	2	11.55	2	11.65	12.00	0	14,633	0.00%
2018/07/16	0	0.00	1	11.50	11.45	-1	14,463	-0.01%
2018/07/13	20	11.60	0	0.00	11.40	20	14,436	0.14%
2018/07/12	51	11.50	3	11.42	11.50	48	14,396	0.33%
2018/07/11	2	11.28	50	11.15	11.15	-48	14,366	-0.33%
2018/07/10	30	11.25	0	0.00	11.45	30	14,312	0.21%
2018/07/09	50	11.20	5	11.05	11.10	45	14,157	0.32%
2018/07/06	3	11.07	3	11.05	11.20	0	14,090	0.00%
2018/07/05	0	0.00	2	11.70	11.50	-2	14,044	-0.01%
2018/07/04	11	11.86	32	11.84	11.85	-21	13,906	-0.15%
2018/07/03	60	12.07	102	11.94	11.90	-42	13,729	-0.31%	大賣/
2018/07/02	11	12.98	6	12.95	12.70	5	13,515	0.04%
2018/06/29	73	12.78	21	12.80	12.80	52	12,993	0.40%
2018/06/28	20	11.65	33	11.61	11.65	-13	12,610	-0.10%
2018/06/27	50	12.30	50	11.90	11.70	0	12,541	0.00%
2018/06/26	36	12.02	2	12.20	12.00	34	12,418	0.27%
2018/06/25	4	12.18	14	12.41	11.90	-10	12,183	-0.08%
2018/06/22	2	13.08	26	12.98	12.90	-24	11,922	-0.20%
2018/06/21	3	13.38	3	13.55	13.15	0	11,578	0.00%
2018/06/20	56	14.04	52	13.74	13.50	4	11,318	0.04%
2018/06/19	0	0.00	105	13.54	13.45	-105	10,836	-0.97%	大賣/鉅額交易
2018/06/15	153	13.84	27	13.70	13.85	126	10,719	1.18%	大買/鉅額交易
2018/06/14	9	14.31	110	14.01	13.55	-101	10,476	-0.96%	大賣/鉅額交易
2018/06/13	44	14.69	14	14.76	14.50	30	9,958	0.30%
2018/06/12	41	14.08	9	14.13	13.90	32	9,156	0.35%
2018/06/11	26	13.87	30	13.85	13.90	-4	8,799	-0.05%
2018/06/08	80	13.79	58	13.52	13.60	22	8,242	0.27%
2018/06/07	78	12.78	19	13.28	13.30	59	7,087	0.83%
2018/06/06	5	11.75	29.1	12.07	12.10	-24.1	6,550	-0.37%
2018/06/05	0	0.00	3	11.42	11.00	-3	5,375	-0.06%
2018/06/01	52	11.29	7	11.00	10.65	45	6,029	0.75%
2018/05/31	11	10.40	29	10.25	10.55	-18	5,436	-0.33%
2018/05/30	11	10.10	0	0.00	9.94	11	5,182	0.21%
2018/05/29	18	9.68	13	9.81	9.63	5	5,035	0.10%
2018/05/22	20	9.25	0	0.00	9.33	20	5,404	0.37%
2018/05/17	0	0.00	20	8.95	9.00	-20	5,483	-0.36%
2018/05/09	0	0.00	5	8.98	8.81	-5	6,151	-0.08%
2018/05/07	32	9.04	20	8.90	8.86	12	7,109	0.17%
2018/04/27	0	0.00	9	8.28	8.30	-9	8,571	-0.11%
2018/04/26	5	8.50	0	0.00	8.28	5	8,576	0.06%
2018/04/20	10	8.80	0	0.00	8.80	10	8,620	0.12%
2018/04/16	30	9.23	30	9.14	9.09	0	8,647	0.00%
2018/04/09	2	9.39	0	0.00	9.30	2	8,911	0.02%
2018/03/27	2	10.05	0	0.00	9.85	2	8,845	0.02%
2018/03/23	0	0.00	10	9.50	9.50	-10	8,849	-0.11%
2018/03/22	0	0.00	1	9.90	9.86	-1	8,901	-0.01%
2018/03/21	0	0.00	1	10.20	10.00	-1	8,875	-0.01%
2018/03/14	0	0.00	10	10.05	10.15	-10	8,497	-0.12%
2018/03/12	10	10.25	7	10.21	10.30	3	8,410	0.04%
2018/03/09	0	0.00	1	9.88	9.92	-1	8,149	-0.01%
2018/03/08	70	10.38	56	10.05	10.05	14	8,080	0.17%
2018/03/07	30	9.70	39	10.15	10.15	-9	7,635	-0.12%
2018/03/01	0	0.00	10	9.48	9.55	-10	7,760	-0.13%
2018/02/26	10	9.30	0	0.00	9.12	10	7,850	0.13%
2018/02/23	5	9.07	5	9.13	9.21	0	7,688	0.00%
2018/02/12	0	0.00	2	8.21	8.21	-2	7,613	-0.03%
2018/02/07	0	0.00	2	8.85	8.64	-2	7,487	-0.03%
2018/02/06	10	8.38	10	8.48	8.51	0	7,579	0.00%
2018/02/01	3	9.93	0	0.00	9.85	3	7,617	0.04%
2018/01/31	4	10.15	4	10.15	10.10	0	7,394	0.00%
2018/01/30	16	10.74	21	10.79	10.40	-5	7,169	-0.07%
2018/01/29	22	10.98	14	10.95	11.05	8	6,499	0.12%
2018/01/26	13	10.03	12	9.92	10.05	1	5,812	0.02%
2018/01/25	0	0.00	1	9.48	9.27	-1	5,358	-0.02%
2018/01/19	0	0.00	20	9.24	9.20	-20	5,415	-0.37%
2018/01/18	0	0.00	14.6	9.39	9.28	-14.6	5,457	-0.27%
2018/01/16	1	9.25	0	0.00	9.20	1	5,602	0.02%
2018/01/15	0	0.00	1	9.25	9.28	-1	5,676	-0.02%
2018/01/11	0	0.00	10	9.10	9.10	-10	6,019	-0.17%
2018/01/09	10	9.18	0	0.00	9.09	10	7,179	0.14%
2018/01/04	0	0.00	1	9.19	9.15	-1	7,764	-0.01%