矽統 (2363)-群益金鼎-基隆券商分點個股進出

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
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽統 (2363)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/22	27	60.69	43	61.35	61.70	-16	46,763	-0.03%
2024/05/21	47	61.09	33	60.53	60.20	14	46,145	0.03%
2024/05/20	73.3	61.20	89	62.31	61.00	-15.7	45,507	-0.03%
2024/05/17	40	60.59	40	60.96	61.00	0	44,142	0.00%
2024/05/16	38	60.11	38	59.51	58.70	0	42,708	0.00%
2024/05/15	7	60.49	6	60.50	59.20	1	42,317	0.00%
2024/05/14	14	57.25	19.1	57.87	59.30	-5.1	41,266	-0.01%
2024/05/13	28.1	54.54	31.1	56.00	55.70	-3	40,136	-0.01%
2024/05/10	80.1	55.99	82	55.83	55.20	-1.9	39,554	0.00%
2024/05/09	82	58.31	69	57.88	56.20	13	39,145	0.03%
2024/05/08	11	57.84	15.5	58.13	59.10	-4.5	38,130	-0.01%
2024/05/07	52.1	57.17	46.1	57.09	55.00	6.1	36,982	0.02%
2024/05/06	52	57.23	51	57.39	57.60	1	36,235	0.00%
2024/05/03	133.3	57.62	129.1	57.69	56.20	4.2	35,684	0.01%	大買/大賣/
2024/05/02	78.2	60.33	77	58.66	58.10	1.2	34,469	0.00%
2024/04/30	149	63.01	149	63.24	61.80	0	33,322	0.00%	大買/大賣/
2024/04/29	107	66.37	63	65.66	61.90	44	31,505	0.14%	大買/
2024/04/26	24	72.14	42.3	72.04	68.60	-18.3	29,997	-0.06%
2024/04/25	3.3	71.23	4	72.53	72.60	-0.7	29,657	0.00%
2024/04/24	8	66.61	6	66.75	70.00	2	29,439	0.01%
2024/04/23	15	64.01	24	63.93	64.50	-9	29,290	-0.03%
2024/04/22	9	66.04	9	67.17	63.20	0	29,103	0.00%
2024/04/19	17	65.42	14	67.36	68.20	3	28,760	0.01%
2024/04/18	24	70.35	22.2	69.35	69.20	1.8	28,176	0.01%
2024/04/17	16.2	66.73	16	66.75	68.90	0.2	27,846	0.00%
2024/04/16	22	60.94	35	61.85	63.00	-13	27,594	-0.05%
2024/04/15	10	61.43	10.5	61.61	62.00	-0.5	27,808	0.00%
2024/04/12	198.2	61.30	171	61.53	61.40	27.2	27,415	0.10%	大買/大賣/
2024/04/11	98.1	56.19	97.3	56.51	58.50	0.8	22,059	0.00%
2024/04/10	126.2	51.18	88.1	51.87	53.20	38.1	19,819	0.19%	大買/
2024/04/09	70.2	49.68	71.1	49.86	50.60	-0.9	17,036	-0.01%
2024/04/08	0	0.00	4	46.05	46.05	-4	14,346	-0.03%
2024/04/03	0	0.00	1	41.90	41.90	-1	14,281	-0.01%
2024/04/02	0	38.10	2	38.05	38.10	-2	14,273	-0.01%
2024/03/29	1	37.55	0	0.00	37.85	1	14,588	0.01%
2024/03/28	0	37.50	3	38.10	37.50	-3	14,715	-0.02%
2024/03/27	1	38.50	0	0.00	38.15	1	14,831	0.01%
2024/03/26	30	39.89	29	39.00	38.75	1	15,002	0.01%
2024/03/25	1	39.80	2	40.15	39.65	-1	15,320	-0.01%
2024/03/20	1	38.60	0	0.00	38.60	1	19,825	0.01%
2024/03/19	0	39.00	0	0.00	39.00	0	22,951	0.00%
2024/03/18	0	38.65	11.3	39.01	39.35	-11.3	23,371	-0.05%
2024/03/15	4	39.19	4	38.99	39.00	0	23,636	0.00%
2024/03/14	1	40.19	1	39.50	39.45	0	23,890	0.00%
2024/03/13	1	41.20	3	40.55	40.55	-2	24,017	-0.01%
2024/03/12	0	0.00	2	41.15	41.50	-2	24,233	-0.01%
2024/03/11	5	40.70	6	40.95	40.70	-1	24,409	0.00%
2024/03/08	5	41.25	0	0.00	40.65	5	24,725	0.02%
2024/03/07	4	42.14	1	41.80	41.65	3	25,018	0.01%
2024/03/06	2	43.00	2	43.00	43.00	0	25,327	0.00%
2024/03/05	5	43.49	0	0.00	43.60	5	25,794	0.02%
2024/03/04	4	43.69	1.1	44.67	43.35	2.9	26,196	0.01%
2024/03/01	3	44.10	5	44.40	43.60	-2	26,463	-0.01%
2024/02/29	10	43.08	10	43.10	43.05	0	26,553	0.00%
2024/02/27	73	45.80	100.1	44.85	43.80	-27.1	26,962	-0.10%
2024/02/26	19	44.68	22	45.68	45.85	-3	26,527	-0.01%
2024/02/23	12	43.40	12	43.14	42.70	0	27,032	0.00%
2024/02/22	4	44.55	1	44.20	44.00	3	27,709	0.01%
2024/02/21	1	44.00	0	0.00	44.00	1	28,781	0.00%
2024/02/20	8	44.53	10	43.96	43.50	-2	29,589	-0.01%
2024/02/19	11	44.23	14	44.60	44.30	-3	30,259	-0.01%
2024/02/16	16	45.05	13	45.06	44.95	3	31,962	0.01%
2024/02/05	0	0.00	10	41.00	40.85	-10	32,947	-0.03%
2024/02/02	5	42.85	20	41.84	41.70	-15	34,557	-0.04%
2024/02/01	0	0.00	1	42.00	42.70	-1	36,936	0.00%
2024/01/31	12	41.61	8	41.46	41.40	4	38,751	0.01%
2024/01/30	27	41.92	13	41.85	41.85	14	39,939	0.04%
2024/01/29	2	42.15	5	42.18	42.30	-3	41,821	-0.01%
2024/01/26	0	0.00	1	42.90	42.15	-1	45,394	0.00%
2024/01/23	0	44.10	0	0.00	43.85	0	46,247	0.00%
2024/01/22	3	44.45	1	44.00	44.15	2	46,243	0.00%
2024/01/18	1	41.40	1	41.45	41.30	0	46,109	0.00%
2024/01/17	2	42.45	26	41.45	42.25	-24	46,249	-0.05%
2024/01/16	8	41.79	24	41.82	41.65	-16	46,486	-0.03%
2024/01/12	5	42.75	0	0.00	42.55	5	47,017	0.01%
2024/01/11	9	42.87	9	43.07	43.65	0	47,501	0.00%
2024/01/10	3	42.20	38	42.31	43.20	-35	48,193	-0.07%
2024/01/09	24	41.90	18	41.32	41.60	6	52,678	0.01%
2024/01/08	2	45.08	1.2	44.83	44.80	0.8	55,091	0.00%
2024/01/05	9	45.53	17	45.35	45.25	-8	60,292	-0.01%
2024/01/04	3	46.18	0	0.00	45.70	3	63,654	0.00%
2024/01/03	0	0.00	40	45.46	46.65	-40	65,226	-0.06%
2024/01/02	8	45.19	7	45.15	45.15	1	65,954	0.00%
2023/12/29	1	45.55	2	45.55	45.60	-1	66,789	0.00%
2023/12/28	11	46.05	8	45.84	45.65	3	67,321	0.00%
2023/12/27	1	46.10	1	46.60	46.35	0	67,758	0.00%
2023/12/26	1	46.20	0	0.00	45.85	1	68,886	0.00%
2023/12/25	6	45.98	0	0.00	45.60	6	70,021	0.01%
2023/12/22	13	46.18	12	46.15	46.05	1	70,595	0.00%
2023/12/21	21	46.68	13	46.63	46.40	8	71,691	0.01%
2023/12/20	6	47.19	10	47.42	47.45	-4	72,703	-0.01%
2023/12/19	5	46.50	34	46.60	46.90	-29	73,667	-0.04%
2023/12/18	19	46.40	33	46.27	46.20	-14	74,138	-0.02%
2023/12/15	165.1	50.00	125.2	48.77	47.50	39.9	74,603	0.05%	大買/大賣/
2023/12/14	80.2	50.88	134.4	51.39	52.00	-54.2	72,209	-0.08%	大賣/
2023/12/13	23	45.24	43	45.36	47.35	-20	71,735	-0.03%
2023/12/12	22	46.05	12	45.79	45.35	10	73,351	0.01%
2023/12/11	7	45.96	13	45.78	46.00	-6	74,654	-0.01%
2023/12/08	9.5	45.26	49	45.19	44.85	-39.5	75,374	-0.05%
2023/12/07	44.1	45.27	26	44.97	44.90	18.1	76,947	0.02%
2023/12/06	23	46.07	5	46.15	45.80	18	79,140	0.02%
2023/12/05	22	46.13	15	45.88	45.85	7	80,470	0.01%
2023/12/04	37	48.11	33	48.15	47.40	4	81,221	0.00%
2023/12/01	19	48.44	27	48.64	48.30	-8	83,022	-0.01%
2023/11/30	65	48.18	30.2	48.04	48.50	34.8	84,404	0.04%
2023/11/29	54.3	48.27	15	48.19	48.00	39.3	85,866	0.05%
2023/11/28	15	47.30	23	47.90	48.40	-8	89,205	-0.01%
2023/11/27	7	46.74	17	46.42	46.10	-10	90,643	-0.01%
2023/11/24	57	47.53	27	47.19	47.00	30	93,327	0.03%
2023/11/22	63	50.34	71	50.60	50.30	-8	96,878	-0.01%
2023/11/21	68	49.99	13	50.46	49.35	55	98,689	0.06%
2023/11/20	86	49.85	63	50.11	49.60	23	102,740	0.02%
2023/11/17	46	49.02	49	49.11	49.00	-3	103,925	0.00%
2023/11/16	46	47.79	41.1	48.01	48.50	4.9	105,989	0.00%
2023/11/15	29.2	48.09	33	48.17	48.15	-3.8	107,828	0.00%
2023/11/14	16	45.99	17	46.08	45.70	-1	109,022	0.00%
2023/11/13	29	44.74	40	45.03	45.40	-11	109,394	-0.01%
2023/11/10	24.1	44.99	40	45.33	45.10	-15.9	109,625	-0.01%
2023/11/09	65.1	45.82	85	45.43	44.15	-19.9	109,470	-0.02%
2023/11/08	54.2	49.50	129	49.69	49.00	-74.8	108,731	-0.07%	大賣/
2023/11/07	54	53.35	47	53.54	52.80	7	107,853	0.01%
2023/11/06	50	51.86	60	52.79	53.70	-10	107,781	-0.01%
2023/11/03	186.5	56.09	81	54.67	52.30	105.5	106,883	0.10%	大買/鉅額交易
2023/11/02	28	56.01	10.1	55.60	58.10	17.9	103,784	0.02%
2023/11/01	3	50.72	3	51.07	53.40	0	103,252	0.00%
2023/10/31	2	50.95	7	50.46	49.80	-5	103,057	0.00%
2023/10/30	2	49.95	10	51.48	51.60	-8	103,103	-0.01%
2023/10/27	25.2	50.91	1	50.30	50.00	24.2	103,762	0.02%
2023/10/26	20.1	52.09	0	0.00	51.70	20.1	103,820	0.02%
2023/10/25	4	53.60	31	53.25	53.00	-27	103,793	-0.03%
2023/10/24	39.1	51.22	8	51.25	51.90	31.1	103,586	0.03%
2023/10/23	19	53.67	4.5	54.02	54.00	14.5	103,079	0.01%
2023/10/20	22	53.46	11	53.90	53.70	11	102,750	0.01%
2023/10/19	7.2	51.01	8	51.35	53.40	-0.8	102,321	0.00%
2023/10/18	25.1	50.86	20.2	51.07	49.50	4.9	101,714	0.00%
2023/10/17	97.7	52.55	109.1	52.82	54.10	-11.4	100,798	-0.01%	大賣/
2023/10/16	104	48.45	73.2	48.66	49.95	30.8	96,026	0.03%	大買/
2023/10/13	108.2	45.07	86.2	45.90	47.70	22	92,963	0.02%	大買/
2023/10/12	92	43.79	78	43.91	44.95	14	87,730	0.02%
2023/10/11	6	38.84	33.4	39.35	40.90	-27.4	84,240	-0.03%
2023/10/06	39	37.65	12	37.33	37.20	27	82,489	0.03%
2023/10/05	1.4	37.72	7	37.88	37.95	-5.6	81,453	-0.01%
2023/10/04	9	37.08	23.4	36.50	37.35	-14.4	80,502	-0.02%
2023/10/03	8	36.43	40	36.54	36.40	-32	79,845	-0.04%
2023/10/02	45.1	37.38	22	37.23	36.50	23.1	79,262	0.03%
2023/09/28	64	38.09	20	37.95	37.75	44	77,939	0.06%
2023/09/27	2	37.50	23	37.49	38.00	-21	76,725	-0.03%
2023/09/26	40	37.47	78	38.32	37.35	-38	75,989	-0.05%
2023/09/25	27	37.49	20	37.75	37.70	7	74,687	0.01%
2023/09/22	21	37.19	27	37.21	37.55	-6	73,425	-0.01%
2023/09/21	4	36.95	4.1	36.65	36.60	-0.1	72,061	0.00%
2023/09/20	10	36.58	7	36.89	36.70	3	71,159	0.00%
2023/09/19	17	36.83	48	36.72	37.20	-31	70,097	-0.04%
2023/09/18	116.2	37.77	15.4	37.66	36.05	100.8	68,715	0.15%	大買/
2023/09/15	43	38.53	67.9	38.59	38.90	-24.9	66,004	-0.04%
2023/09/14	20	37.08	20	37.08	37.55	0	63,884	0.00%
2023/09/13	6	35.48	21	35.76	36.10	-15	62,170	-0.02%
2023/09/12	16.1	35.31	16	35.26	34.85	0.1	61,057	0.00%
2023/09/11	51	37.33	28	37.39	36.40	23	59,194	0.04%
2023/09/08	23	37.15	23	37.37	37.80	0	56,743	0.00%
2023/09/07	9	36.72	22	36.83	37.20	-13	55,150	-0.02%
2023/09/06	86.2	37.34	110	37.06	36.45	-23.8	53,971	-0.04%	大賣/
2023/09/05	64	36.38	68.2	35.82	36.60	-4.2	51,580	-0.01%
2023/09/04	63	36.38	37	36.34	35.85	26	49,640	0.05%
2023/09/01	95	37.54	105.7	37.67	37.80	-10.7	47,580	-0.02%	大賣/
2023/08/31	40	35.01	34	35.10	35.50	6	43,695	0.01%
2023/08/30	154	33.75	177	34.15	34.45	-23	41,668	-0.06%	大買/大賣/
2023/08/29	135	34.46	127	34.41	33.60	8	38,568	0.02%	大買/大賣/
2023/08/28	64	33.87	21	33.95	33.45	43	34,809	0.12%
2023/08/25	55	33.49	57.2	33.96	33.70	-2.2	33,163	-0.01%
2023/08/24	83	34.02	93.9	34.14	34.30	-10.9	30,072	-0.04%
2023/08/23	32	31.97	60.9	32.23	33.00	-28.9	25,165	-0.11%
2023/08/22	45.1	30.08	48.2	30.17	30.00	-3.1	22,764	-0.01%
2023/08/21	25	27.61	44.2	28.43	29.00	-19.2	19,741	-0.10%
2023/08/18	45	27.77	50	27.22	26.40	-5	16,996	-0.03%
2023/08/17	3	24.97	16.2	25.83	26.40	-13.2	13,919	-0.09%
2023/08/16	12.5	24.98	17	24.95	24.00	-4.5	12,651	-0.04%
2023/08/15	69	25.58	79.1	25.71	25.70	-10.1	11,336	-0.09%
2023/08/14	27	24.90	74.4	25.83	25.75	-47.4	9,722	-0.49%
2023/08/11	38	23.76	37	23.68	24.00	1	7,896	0.01%
2023/08/10	27	23.11	25.3	23.24	23.25	1.7	6,754	0.03%
2023/08/09	22	22.24	22	21.95	22.45	0	5,538	0.00%
2023/08/08	0.1	21.15	4	20.83	21.30	-3.9	4,467	-0.09%
2023/08/07	1	19.60	0	0.00	19.50	1	3,922	0.03%
2023/08/04	0	0.00	2	19.30	19.35	-2	3,829	-0.05%
2023/08/01	16.1	20.61	23.1	20.56	20.40	-7	3,400	-0.21%
2023/07/31	0	0.00	3.1	20.20	20.20	-3.1	2,502	-0.12%
2023/07/28	2	18.55	0	0.00	18.40	2	2,135	0.09%
2023/07/27	10	18.20	0	0.00	17.95	10	1,965	0.51%
2023/07/25	1	17.00	0	0.00	17.05	1	1,870	0.05%
2023/07/18	8	18.00	8	18.80	18.00	0	1,774	0.00%
2023/07/05	0	0.00	1	18.80	18.85	-1	1,370	-0.07%
2023/07/04	0	0.00	2	18.55	18.55	-2	1,278	-0.16%
2023/06/30	0	0.00	3	18.15	18.25	-3	1,224	-0.24%
2023/06/29	0	0.00	0.5	18.05	18.05	-0.5	1,218	-0.04%
2023/06/21	1	18.40	2	18.60	18.50	-1	1,212	-0.08%
2023/06/19	0	0.00	1	18.20	18.35	-1	1,202	-0.08%
2023/06/14	2	18.28	0	0.00	18.30	2	1,220	0.16%
2023/06/13	0	0.00	3	17.85	17.85	-3	1,152	-0.26%
2023/06/06	0	0.00	1	17.90	17.90	-1	1,240	-0.08%
2023/05/31	0.5	17.75	0	0.00	17.65	0.5	1,395	0.04%
2023/05/25	1	17.55	0	0.00	17.50	1	1,654	0.06%
2023/05/05	0	0.00	0.5	17.35	17.35	-0.5	1,895	-0.02%
2023/05/02	0	0.00	1.4	17.60	17.60	-1.4	2,143	-0.06%
2023/04/28	1	17.50	0	0.00	17.50	1	2,180	0.05%
2023/04/27	1	17.45	0	0.00	17.40	1	2,179	0.05%
2023/04/21	1	17.65	0	0.00	17.65	1	2,174	0.05%
2023/04/20	1	18.05	0	0.00	17.90	1	2,181	0.05%
2023/04/17	4	18.54	0	0.00	18.50	4	2,164	0.18%
2023/04/12	0	0.00	35	18.80	18.95	-35	2,181	-1.60%
2023/03/27	2	18.85	0	0.00	18.90	2	2,399	0.08%
2023/03/24	0	0.00	1	18.95	18.90	-1	2,411	-0.04%
2023/03/23	0	0.00	0.9	18.80	18.85	-0.9	2,404	-0.04%
2023/03/21	0.4	18.85	2	18.90	18.90	-1.6	2,501	-0.06%
2023/03/17	1	18.50	4.8	18.78	18.75	-3.8	2,500	-0.15%
2023/03/14	2	18.30	2	18.45	18.30	0	2,503	0.00%
2023/03/10	3	18.62	6	18.63	18.55	-3	2,519	-0.12%
2023/03/09	0	0.00	4	19.04	18.90	-4	2,567	-0.16%
2023/03/08	1	18.95	0	0.00	18.90	1	2,646	0.04%
2023/03/07	3	18.80	0	0.00	18.80	3	2,610	0.11%
2023/03/06	0	0.00	2	18.85	18.75	-2	2,578	-0.08%
2023/03/03	13	18.75	0	0.00	18.70	13	2,542	0.51%
2023/03/01	0	0.00	1	18.40	18.40	-1	2,456	-0.04%
2023/02/24	2	18.80	0	0.00	18.45	2	2,439	0.08%
2023/02/23	0	0.00	6	18.33	18.80	-6	2,341	-0.26%
2023/02/16	3	17.85	1	17.65	17.80	2	2,274	0.09%
2023/02/14	1	17.75	3	17.73	17.80	-2	2,387	-0.08%
2023/02/13	1	17.60	1	17.60	17.55	0	2,472	0.00%
2023/02/10	2	17.80	0	0.00	17.60	2	2,507	0.08%
2023/02/09	0	0.00	10	17.95	17.95	-10	2,568	-0.39%
2023/02/08	5	18.20	0	0.00	18.25	5	2,557	0.20%
2023/02/07	4	18.05	0	0.00	18.00	4	2,521	0.16%
2023/02/06	0	0.00	2	17.85	17.85	-2	2,516	-0.08%
2023/02/03	9	18.11	8.1	18.49	18.10	0.9	2,512	0.04%
2023/02/02	17	18.22	1	18.40	18.45	16	2,443	0.65%
2023/02/01	0	0.00	3	17.35	17.35	-3	2,258	-0.13%
2023/01/31	3.1	17.20	0	0.00	17.30	3.1	2,247	0.14%
2023/01/30	0	0.00	3	17.05	17.15	-3	2,226	-0.13%
2023/01/10	1	16.95	0	0.00	16.90	1	2,230	0.04%
2023/01/09	2	16.85	0	0.00	16.85	2	2,240	0.09%
2022/12/29	1	16.30	2	16.30	16.25	-1	2,268	-0.04%
2022/12/28	2	16.85	0	0.00	16.60	2	2,261	0.09%
2022/12/27	0	0.00	1	16.65	16.80	-1	2,197	-0.05%
2022/12/14	3.3	16.88	3	17.08	17.05	0.3	2,130	0.01%
2022/12/07	0	0.00	5	16.77	16.70	-5	2,019	-0.25%
2022/12/06	0	0.00	3	17.05	16.95	-3	2,003	-0.15%
2022/12/01	0	0.00	1	17.80	17.65	-1	1,981	-0.05%
2022/11/30	15	17.62	6	17.86	17.85	9	1,926	0.47%
2022/11/16	0	0.00	2	16.95	16.95	-2	2,135	-0.09%
2022/11/14	2	16.70	2	16.80	16.80	0	2,184	0.00%
2022/11/11	1	16.85	2	17.00	16.65	-1	2,209	-0.05%
2022/11/10	2	16.55	0	0.00	16.50	2	2,179	0.09%
2022/11/09	1	16.30	0	0.00	16.40	1	2,258	0.04%
2022/11/08	9	16.05	9	16.25	16.05	0	2,340	0.00%
2022/11/07	0	0.00	1	16.15	16.25	-1	2,359	-0.04%
2022/11/04	0	0.00	1	15.60	15.75	-1	2,371	-0.04%
2022/11/01	0	0.00	2	15.45	15.50	-2	2,446	-0.08%
2022/10/31	0	0.00	5	15.30	15.20	-5	2,460	-0.20%
2022/10/27	3	15.10	0	0.00	15.20	3	2,455	0.12%
2022/10/26	2	15.00	0	0.00	14.95	2	2,461	0.08%
2022/10/25	1	15.15	0	0.00	15.05	1	2,467	0.04%
2022/10/14	0	0.00	1	15.60	15.55	-1	2,555	-0.04%
2022/10/12	1	15.90	0	0.00	15.70	1	2,536	0.04%
2022/10/05	1	17.20	1	17.65	17.35	0	2,606	0.00%
2022/10/04	1	17.10	0	0.00	17.20	1	2,616	0.04%
2022/10/03	0	0.00	0.2	16.80	16.65	-0.2	2,608	-0.01%
2022/09/28	0.1	16.95	0	0.00	16.60	0.1	2,681	0.00%
2022/09/21	1	18.40	0	0.00	18.40	1	2,787	0.04%
2022/09/13	0	0.00	1	19.10	19.00	-1	2,875	-0.03%
2022/09/12	1	19.15	2	19.10	19.00	-1	2,923	-0.03%
2022/09/07	1	18.40	0	0.00	18.45	1	2,957	0.03%
2022/09/06	1	18.90	0	0.00	18.85	1	2,947	0.03%
2022/09/01	3	20.08	0	0.00	20.10	3	2,954	0.10%
2022/08/24	1	20.70	0	0.00	20.45	1	2,934	0.03%
2022/08/23	0	0.00	4	23.80	23.70	-4	2,825	-0.14%
2022/08/22	4	23.80	2.4	23.94	23.90	1.6	2,700	0.06%
2022/08/19	0	0.00	3	23.60	23.70	-3	2,623	-0.11%
2022/08/18	1	23.55	1	23.25	23.50	0	2,578	0.00%
2022/08/17	1	23.35	3	23.30	23.35	-2	2,544	-0.08%
2022/08/16	9	22.99	6	22.86	23.05	3	2,493	0.12%
2022/08/15	7	22.74	5	22.47	22.95	2	2,403	0.08%
2022/08/12	3	21.67	1	21.50	21.80	2	2,242	0.09%
2022/08/11	6	21.31	13	21.33	21.20	-7	2,207	-0.32%
2022/08/10	1	20.75	0	0.00	20.80	1	2,152	0.05%
2022/08/05	0	0.00	1	19.80	19.90	-1	2,122	-0.05%
2022/08/03	0.4	19.55	0	0.00	19.35	0.4	2,125	0.02%
2022/07/29	0	0.00	1	19.85	19.80	-1	2,147	-0.05%
2022/07/27	2	19.55	0	0.00	19.60	2	2,162	0.09%
2022/07/22	11	20.24	0	0.00	20.10	11	2,339	0.47%
2022/07/21	0	0.00	2	20.40	20.30	-2	2,374	-0.08%
2022/07/14	1	18.15	1	18.60	18.90	0	2,305	0.00%
2022/07/13	0	0.00	1	18.65	18.75	-1	2,289	-0.04%
2022/07/12	1	18.30	0	0.00	17.90	1	2,284	0.04%
2022/07/08	0	0.00	1	19.20	19.25	-1	2,266	-0.04%
2022/07/06	0.1	18.50	0	0.00	18.00	0.1	2,235	0.00%
2022/06/30	7	19.25	0	0.00	19.20	7	2,182	0.32%
2022/06/28	3	20.60	0	0.00	20.40	3	2,147	0.14%
2022/06/21	0	21.57	0	0.00	21.90	0	2,141	0.00%
2022/06/17	0.1	22.18	0	0.00	21.85	0.1	2,188	0.00%
2022/06/14	0.1	22.65	0	0.00	22.75	0.1	2,381	0.00%
2022/06/10	0	23.55	0	0.00	23.55	0	2,457	0.00%
2022/06/06	0	0.00	1	23.55	23.50	-1	2,853	-0.04%
2022/06/02	1	23.50	0	0.00	23.30	1	2,901	0.03%
2022/05/30	2.2	23.05	1	23.15	23.10	1.2	2,971	0.04%
2022/05/27	1	22.90	0	0.00	22.85	1	3,005	0.03%
2022/05/24	2	23.00	0	0.00	22.95	2	3,177	0.06%
2022/05/17	0	0.00	2	22.85	23.05	-2	3,238	-0.06%
2022/05/16	0	0.00	2	22.75	22.50	-2	3,251	-0.06%
2022/05/13	2.1	22.16	1.1	22.34	22.35	1	3,274	0.03%
2022/05/06	1	22.60	1	22.85	22.90	0	3,453	0.00%
2022/05/05	0	0.00	2	22.95	22.95	-2	3,498	-0.06%
2022/05/04	2	22.38	5	22.46	22.55	-3	3,571	-0.08%
2022/05/03	2	22.35	1	22.20	22.20	1	3,606	0.03%
2022/04/29	26	22.65	25	22.98	22.40	1	3,637	0.03%
2022/04/28	3	22.78	5	23.00	22.45	-2	3,647	-0.05%
2022/04/27	1	21.35	2	21.70	21.65	-1	3,490	-0.03%
2022/04/26	1	22.10	0	0.00	22.00	1	3,466	0.03%
2022/04/25	1	22.25	1	22.05	22.05	0	3,516	0.00%
2022/04/22	3	23.30	2	23.25	23.15	1	3,589	0.03%
2022/04/13	0.1	23.20	0	0.00	23.65	0.1	3,976	0.00%
2022/04/12	0.1	23.10	0	0.00	22.90	0.1	4,020	0.00%
2022/04/11	0.1	23.00	0	0.00	22.90	0.1	4,088	0.00%
2022/04/08	0.1	23.50	0	0.00	23.60	0.1	4,183	0.00%
2022/03/30	0.3	24.28	0	0.00	24.35	0.3	4,684	0.01%
2022/03/28	1	23.80	0	0.00	24.20	1	4,746	0.02%
2022/03/25	0	0.00	1	24.25	24.10	-1	4,776	-0.02%
2022/03/24	1	24.00	0	0.00	24.30	1	4,797	0.02%
2022/03/23	2	24.30	0	0.00	24.35	2	4,820	0.04%
2022/03/18	0	0.00	1	24.05	24.05	-1	4,873	-0.02%
2022/03/14	2	23.85	0	0.00	24.00	2	5,213	0.04%
2022/03/11	8	23.25	2	23.30	23.40	6	5,234	0.11%
2022/03/09	0	0.00	1	22.15	22.10	-1	5,490	-0.02%
2022/03/08	0	0.00	1	21.90	21.30	-1	6,100	-0.02%
2022/03/07	3.1	22.24	0	0.00	22.20	3.1	6,536	0.05%
2022/03/03	0	0.00	2	23.60	23.30	-2	6,976	-0.03%
2022/03/02	3.1	22.78	0	0.00	23.20	3.1	7,202	0.04%
2022/02/25	0.1	22.25	0	0.00	22.15	0.1	7,324	0.00%
2022/02/24	1	22.10	2	22.30	21.95	-1	7,603	-0.01%
2022/02/21	3	23.23	0	0.00	23.25	3	9,920	0.03%
2022/02/09	0.1	23.94	0	0.00	23.95	0.1	12,061	0.00%
2022/02/08	1	23.30	0	0.00	23.35	1	12,303	0.01%
2022/01/25	1	22.80	0	0.00	22.80	1	12,781	0.01%
2022/01/24	1	23.20	0	0.00	23.20	1	12,900	0.01%
2022/01/21	1	24.00	1	24.00	23.75	0	12,988	0.00%
2022/01/18	1	24.65	1	24.80	24.50	0	13,490	0.00%
2022/01/17	2	24.60	2	24.65	24.70	0	13,597	0.00%
2022/01/13	0	0.00	1	24.35	24.35	-1	13,738	-0.01%
2022/01/12	0.1	24.00	0	0.00	23.90	0.1	13,806	0.00%
2022/01/10	0.1	24.40	0	0.00	24.20	0.1	13,892	0.00%
2022/01/07	1.4	24.78	2	24.95	24.45	-0.6	14,101	0.00%
2022/01/06	13	24.85	1	25.00	24.90	12	14,100	0.09%
2022/01/05	5.3	25.45	5	25.20	25.20	0.3	14,173	0.00%
2022/01/04	4	25.50	2	25.25	25.30	2	14,227	0.01%
2022/01/03	1.6	25.84	0	0.00	25.75	1.6	14,271	0.01%
2021/12/30	2	26.13	2	26.25	26.30	0	14,351	0.00%
2021/12/29	2	25.95	0	0.00	25.90	2	14,346	0.01%
2021/12/28	3	26.20	3	26.15	25.80	0	14,537	0.00%
2021/12/24	1	25.55	0	0.00	25.50	1	14,676	0.01%
2021/12/23	0	0.00	2	25.50	25.50	-2	14,750	-0.01%
2021/12/20	0	0.00	1	25.10	25.10	-1	14,974	-0.01%
2021/12/17	3	25.20	1	25.30	25.20	2	15,111	0.01%
2021/12/14	5	25.45	0	0.00	25.20	5	15,406	0.03%
2021/12/10	7.1	25.76	1	25.75	25.55	6.1	15,772	0.04%
2021/12/09	4	26.10	4	26.15	26.05	0	15,881	0.00%
2021/12/08	0	0.00	9	26.68	26.25	-9	16,054	-0.06%
2021/12/07	0	0.00	30	26.61	26.25	-30	16,466	-0.18%
2021/12/06	5.1	26.54	1	26.50	26.65	4.1	17,210	0.02%
2021/12/03	4	26.59	6	26.69	26.75	-2	17,898	-0.01%
2021/12/02	12.9	26.85	6	27.04	26.05	6.9	18,893	0.04%
2021/12/01	15	26.14	23	26.55	26.85	-8	21,956	-0.04%
2021/11/30	1	26.10	2	25.83	25.75	-1	23,630	0.00%
2021/11/29	2	24.25	2	24.95	24.85	0	24,182	0.00%
2021/11/26	2	26.00	3	25.37	25.20	-1	24,439	0.00%
2021/11/25	1	26.05	0	0.00	25.55	1	24,500	0.00%
2021/11/24	0	0.00	10	25.65	25.70	-10	24,757	-0.04%
2021/11/23	8	25.45	1	25.75	25.55	7	24,868	0.03%
2021/11/22	36	26.40	28	26.10	26.00	8	25,040	0.03%
2021/11/19	31	27.73	31.4	27.68	26.60	-0.4	25,143	0.00%
2021/11/18	22	26.05	0	0.00	26.00	22	23,899	0.09%
2021/11/17	0	0.00	10	26.53	26.60	-10	24,198	-0.04%
2021/11/16	5.6	25.71	3	25.97	25.75	2.6	23,951	0.01%
2021/11/15	1	25.45	1.1	25.55	25.50	-0.1	23,867	0.00%
2021/11/12	4	25.04	4	25.09	25.00	0	24,105	0.00%
2021/11/11	2	25.50	10	25.50	25.45	-8	24,211	-0.03%
2021/11/10	1.2	25.06	3	24.85	24.85	-1.8	24,325	-0.01%
2021/11/09	19.1	25.74	7	25.51	25.25	12.1	24,701	0.05%
2021/11/08	2	25.53	1	25.10	25.40	1	24,982	0.00%
2021/11/05	2	25.00	5	25.30	25.25	-3	25,683	-0.01%
2021/11/04	3	24.68	1	24.50	24.45	2	26,515	0.01%
2021/11/03	1	24.00	1	24.65	24.55	0	27,576	0.00%
2021/11/02	3	24.92	4	25.30	24.30	-1	28,902	0.00%
2021/11/01	1.1	24.55	3	24.15	24.45	-2	31,450	-0.01%
2021/10/29	2	23.93	0	0.00	23.90	2	33,638	0.01%
2021/10/28	2	24.23	0.2	24.35	24.25	1.8	34,847	0.01%
2021/10/27	25	24.77	24	24.70	24.85	1	35,551	0.00%
2021/10/26	9	24.43	11	24.45	24.20	-2	37,758	-0.01%
2021/10/25	3.1	24.07	2	24.15	24.35	1.1	38,110	0.00%
2021/10/22	0	0.00	12	24.39	24.40	-12	38,221	-0.03%
2021/10/21	3	24.02	0.3	23.90	23.85	2.7	38,369	0.01%
2021/10/20	5	24.15	5	24.30	24.05	0	38,612	0.00%
2021/10/19	0	0.00	3	24.12	24.05	-3	38,817	-0.01%
2021/10/18	1	23.60	3	23.65	23.60	-2	39,240	-0.01%
2021/10/15	25	24.11	36	24.05	23.85	-11	39,725	-0.03%
2021/10/14	0.1	22.95	1	23.10	23.15	-0.9	39,654	0.00%
2021/10/13	3	23.55	0	0.00	22.80	3	39,685	0.01%
2021/10/12	1.1	23.45	5	23.63	23.65	-3.9	39,739	-0.01%
2021/10/08	32	24.16	11	24.80	24.25	21	39,992	0.05%
2021/10/07	19	24.93	0.2	24.70	24.65	18.8	40,374	0.05%
2021/10/06	12	23.93	12.2	24.15	24.10	-0.2	41,904	0.00%
2021/10/05	3	23.17	1.6	23.52	24.00	1.4	43,296	0.00%
2021/10/04	0	0.00	3	23.30	23.00	-3	43,223	-0.01%
2021/10/01	1	24.25	0	0.00	24.10	1	43,315	0.00%
2021/09/30	1	24.90	2	25.43	25.30	-1	43,355	0.00%
2021/09/29	2	25.05	0	0.00	24.90	2	43,544	0.00%
2021/09/28	4	26.25	4	26.40	26.05	0	44,063	0.00%
2021/09/27	13	26.55	11	26.85	26.50	2	44,114	0.00%
2021/09/24	2.4	26.68	2	26.80	26.80	0.4	44,145	0.00%
2021/09/23	6	26.52	5	26.25	26.25	1	44,083	0.00%
2021/09/22	12	26.03	12	26.14	26.05	0	44,133	0.00%
2021/09/17	19	26.86	21	26.77	27.00	-2	44,073	0.00%
2021/09/16	16	27.41	17	26.91	26.80	-1	43,959	0.00%
2021/09/15	5	27.12	1	27.10	26.85	4	43,793	0.01%
2021/09/14	16	27.27	16	27.36	27.15	0	43,716	0.00%
2021/09/13	18	27.37	17	27.58	27.30	1	43,573	0.00%
2021/09/10	23	27.93	23	27.88	27.95	0	43,362	0.00%
2021/09/09	73	27.71	61	27.74	27.75	12	42,888	0.03%
2021/09/08	14	27.53	13	27.60	27.05	1	42,075	0.00%
2021/09/07	33	28.45	36	28.86	28.40	-3	41,379	-0.01%
2021/09/06	195	29.52	224	29.44	30.20	-29	40,346	-0.07%	大買/大賣/
2021/09/03	229	28.69	230	27.21	28.80	-1	36,730	0.00%	大買/大賣/
2021/09/02	44	27.53	42	27.28	26.20	2	34,741	0.01%
2021/09/01	14	26.38	25	26.65	27.05	-11	34,525	-0.03%
2021/08/31	13	25.56	4	25.55	25.70	9	34,291	0.03%
2021/08/30	21	27.59	16	27.64	27.80	5	34,118	0.01%
2021/08/27	4	27.18	0	0.00	27.35	4	33,923	0.01%
2021/08/26	27	27.70	44	27.47	27.20	-17	34,011	-0.05%
2021/08/25	27	27.35	31	27.30	27.00	-4	33,962	-0.01%
2021/08/24	16	27.04	34	26.91	26.65	-18	33,608	-0.05%
2021/08/23	14	26.47	17	26.25	26.95	-3	33,387	-0.01%
2021/08/20	22	24.64	19	24.85	24.80	3	33,119	0.01%
2021/08/19	3	25.02	9	25.05	24.60	-6	33,003	-0.02%
2021/08/18	19	25.15	11	24.59	25.70	8	33,223	0.02%
2021/08/17	35	25.25	33	25.32	24.10	2	33,752	0.01%
2021/08/16	4	25.49	18	24.88	24.90	-14	33,505	-0.04%
2021/08/13	11	26.36	7	26.18	25.55	4	33,200	0.01%
2021/08/12	80	27.28	65	27.22	26.90	15	32,832	0.05%
2021/08/11	80	27.44	58	27.50	26.50	22	32,317	0.07%
2021/08/10	30	28.17	40	28.42	28.10	-10	31,599	-0.03%
2021/08/09	101	29.81	53	29.57	29.35	48	30,664	0.16%	大買/
2021/08/06	78	30.15	60	30.05	29.25	18	29,741	0.06%
2021/08/05	163	30.06	154	30.02	30.65	9	28,528	0.03%	大買/大賣/
2021/08/04	74	28.31	72	28.56	29.00	2	26,027	0.01%
2021/08/03	46	27.46	44	27.06	27.75	2	23,989	0.01%
2021/08/02	38	26.00	22	26.04	25.50	16	22,932	0.07%
2021/07/30	83	26.01	152	26.24	25.60	-69	22,352	-0.31%	大賣/
2021/07/29	33	24.59	21	24.56	24.65	12	20,122	0.06%
2021/07/28	15	22.99	1	23.45	23.50	14	19,872	0.07%
2021/07/27	6	25.12	7	24.99	24.55	-1	20,121	0.00%
2021/07/26	9	25.03	19	24.92	24.95	-10	20,232	-0.05%
2021/07/23	6	24.20	5	24.33	24.15	1	20,526	0.00%
2021/07/22	14	24.35	16	24.40	24.35	-2	21,128	-0.01%
2021/07/21	7	23.84	5	23.46	23.80	2	22,342	0.01%
2021/07/20	3	22.90	50	22.97	22.70	-47	22,607	-0.21%
2021/07/16	5	23.72	0	0.00	24.00	5	24,118	0.02%
2021/07/15	50	24.02	5.2	24.20	24.20	44.8	24,197	0.19%
2021/07/14	6	23.18	2	23.93	23.35	4	24,228	0.02%
2021/07/13	78	25.58	85	25.60	24.50	-7	24,184	-0.03%
2021/07/12	31	23.92	47	24.33	24.65	-16	22,801	-0.07%
2021/07/09	2	22.55	0	0.00	22.45	2	21,461	0.01%
2021/07/08	2	22.63	3	22.68	22.50	-1	21,806	0.00%
2021/07/07	1	22.15	6	22.33	22.30	-5	22,353	-0.02%
2021/07/06	0	0.00	3	22.40	22.15	-3	22,663	-0.01%
2021/07/05	15	22.66	9	22.49	22.90	6	22,708	0.03%
2021/06/30	2	21.65	0	0.00	21.55	2	23,033	0.01%
2021/06/29	0	0.00	2	21.30	21.30	-2	23,082	-0.01%
2021/06/28	1	21.40	0	0.00	21.75	1	23,092	0.00%
2021/06/25	0	0.00	4	21.71	21.45	-4	23,186	-0.02%
2021/06/24	2	21.35	3	21.50	21.55	-1	23,252	0.00%
2021/06/23	2	21.33	0	0.00	21.30	2	23,282	0.01%
2021/06/22	1	21.10	0	0.00	20.85	1	23,386	0.00%
2021/06/21	2	20.78	0	0.00	20.65	2	23,434	0.01%
2021/06/18	1	21.75	0	0.00	21.40	1	24,068	0.00%
2021/06/17	0	0.00	37	21.77	21.90	-37	24,802	-0.15%
2021/06/16	32	21.60	0	0.00	21.25	32	25,304	0.13%
2021/06/15	0	0.00	25	22.20	21.95	-25	26,279	-0.10%
2021/06/10	1	21.90	6	22.06	21.75	-5	26,202	-0.02%
2021/06/09	56	21.88	22	22.02	21.95	34	26,084	0.13%
2021/06/08	0	0.00	11	21.29	21.65	-11	25,538	-0.04%
2021/06/07	3	20.75	12.4	21.05	21.05	-9.4	25,482	-0.04%
2021/06/03	2	21.80	0	0.00	21.90	2	25,315	0.01%
2021/06/02	50	22.00	15	21.53	21.50	35	25,091	0.14%
2021/06/01	1	21.45	5.2	21.50	21.45	-4.2	24,765	-0.02%
2021/05/31	0	0.00	13	21.31	21.20	-13	24,673	-0.05%
2021/05/28	13	21.15	3	21.30	21.15	10	24,555	0.04%
2021/05/27	5	20.68	1	20.75	20.80	4	24,655	0.02%
2021/05/26	11	20.74	3	20.83	20.75	8	24,700	0.03%
2021/05/25	11	21.25	8	21.55	21.50	3	24,384	0.01%
2021/05/24	0	0.00	1	19.65	19.70	-1	23,592	0.00%
2021/05/21	3	19.00	1	19.40	19.10	2	23,619	0.01%
2021/05/20	2	19.03	1	19.30	18.90	1	23,705	0.00%
2021/05/19	4	18.99	4	19.34	19.55	0	23,679	0.00%
2021/05/18	2	18.08	7	18.74	18.75	-5	23,624	-0.02%
2021/05/17	0	0.00	1	17.75	17.05	-1	23,690	0.00%
2021/05/12	9	19.73	42	18.98	18.90	-33	23,170	-0.14%
2021/05/11	15	21.30	31	21.25	20.80	-16	22,941	-0.07%
2021/05/10	65	22.55	6	22.41	22.25	59	22,796	0.26%
2021/05/07	4	23.01	1	23.10	23.25	3	22,644	0.01%
2021/05/06	0	0.00	10	22.31	22.15	-10	22,446	-0.04%
2021/05/05	7	22.48	1	22.65	22.00	6	22,372	0.03%
2021/05/04	0	0.00	5	21.83	22.50	-5	22,259	-0.02%
2021/05/03	10	23.88	18	23.88	23.30	-8	21,948	-0.04%
2021/04/29	26	25.85	9	26.68	25.30	17	22,047	0.08%
2021/04/28	12	26.00	16.4	26.45	26.70	-4.4	21,976	-0.02%
2021/04/27	56	25.78	112	25.77	26.00	-56	22,434	-0.25%	大賣/
2021/04/26	18	24.65	20	24.67	24.80	-2	21,944	-0.01%
2021/04/23	26	22.29	30	22.29	22.55	-4	21,284	-0.02%
2021/04/22	6	21.48	6	20.97	20.50	0	20,128	0.00%
2021/04/21	12	21.05	2	21.10	20.90	10	19,705	0.05%
2021/04/20	6	21.28	2	21.25	21.20	4	19,587	0.02%
2021/04/19	0	0.00	4	20.85	21.00	-4	19,504	-0.02%
2021/04/16	6	20.50	12	20.48	20.55	-6	19,257	-0.03%
2021/04/15	2	19.85	4	20.13	20.10	-2	19,080	-0.01%
2021/04/14	38	19.81	45	19.05	19.80	-7	18,920	-0.04%
2021/04/13	8	21.19	6	21.20	20.30	2	18,627	0.01%
2021/04/12	1	20.75	8	20.60	20.60	-7	17,965	-0.04%
2021/04/09	9	20.22	0	0.00	20.05	9	17,702	0.05%
2021/04/08	1	20.00	3	19.55	19.95	-2	17,572	-0.01%
2021/04/07	7	19.55	3	19.60	19.25	4	17,205	0.02%
2021/04/06	2	18.98	12	19.01	19.10	-10	17,117	-0.06%
2021/04/01	1	18.65	0	0.00	18.55	1	17,121	0.01%
2021/03/31	1	18.60	2	18.70	18.65	-1	17,081	-0.01%
2021/03/30	0	0.00	22	18.59	18.65	-22	17,135	-0.13%
2021/03/26	7	18.53	0	0.00	18.35	7	17,325	0.04%
2021/03/25	1	18.40	1	18.20	18.20	0	17,241	0.00%
2021/03/24	1	18.25	1	18.25	18.30	0	17,159	0.00%
2021/03/23	3	18.48	1	18.40	18.45	2	17,149	0.01%
2021/03/22	13	19.01	7	18.77	18.90	6	16,568	0.04%
2021/03/19	21	18.16	11	18.40	18.50	10	15,787	0.06%
2021/03/18	36	18.19	21	18.25	17.55	15	15,329	0.10%
2021/03/16	0	16.75	0	0.00	16.85	0	15,043	0.00%
2021/03/12	0	0.00	1	16.75	16.60	-1	16,595	-0.01%
2021/03/10	0	0.00	1	16.10	16.00	-1	18,883	-0.01%
2021/03/09	3	15.78	2	15.85	15.85	1	20,295	0.00%
2021/03/05	15	16.27	0	0.00	16.15	15	21,536	0.07%
2021/03/04	1	16.60	1	16.75	16.55	0	22,386	0.00%
2021/03/03	0	0.00	5	17.00	17.10	-5	22,715	-0.02%
2021/03/02	27	17.30	2	17.75	17.00	25	22,914	0.11%
2021/02/26	40	16.81	0	0.00	17.15	40	23,201	0.17%
2021/02/24	2	17.00	1	17.30	16.80	1	26,346	0.00%
2021/02/22	1	17.00	0	0.00	17.00	1	26,273	0.00%
2021/02/19	0	0.00	3	16.87	17.00	-3	26,200	-0.01%
2021/02/18	0	0.00	2	16.88	16.85	-2	26,146	-0.01%
2021/02/17	4	16.74	0	0.00	16.70	4	26,024	0.02%
2021/01/28	1	16.00	0	0.00	16.05	1	25,412	0.00%
2021/01/26	0	0.00	1	16.75	16.45	-1	25,447	0.00%
2021/01/25	2	16.98	0	0.00	16.95	2	25,381	0.01%
2021/01/22	0	0.00	1	17.40	17.30	-1	25,339	0.00%
2021/01/21	3	17.10	5	16.91	16.75	-2	24,989	-0.01%
2021/01/20	20	17.17	16	18.22	16.60	4	24,558	0.02%
2021/01/19	26	18.32	42	17.54	18.40	-16	23,282	-0.07%
2021/01/14	0	0.00	3	16.80	16.85	-3	22,326	-0.01%
2021/01/12	10	17.40	11	16.81	16.45	-1	22,486	0.00%
2021/01/11	15	17.15	15	17.13	17.20	0	22,233	0.00%
2021/01/08	17	16.78	8	16.61	16.60	9	22,116	0.04%
2021/01/06	2	17.05	4	16.96	16.40	-2	22,402	-0.01%
2021/01/05	7	16.86	0	0.00	17.00	7	22,362	0.03%
2021/01/04	1	16.75	29	16.65	16.70	-28	23,348	-0.12%
2020/12/31	10	16.85	0	0.00	17.00	10	24,338	0.04%
2020/12/30	0	0.00	1	17.55	17.50	-1	24,317	0.00%
2020/12/29	2	17.55	5	17.55	17.60	-3	24,299	-0.01%
2020/12/28	2	18.10	1	18.25	18.15	1	24,212	0.00%
2020/12/23	22	17.84	21	17.94	17.55	1	24,708	0.00%
2020/12/22	0	0.00	5	18.10	17.10	-5	24,496	-0.02%
2020/12/21	0	0.00	1	17.35	17.95	-1	24,469	0.00%
2020/12/18	0	0.00	1	18.70	17.80	-1	24,663	0.00%
2020/12/16	5	17.80	0	0.00	18.10	5	24,926	0.02%
2020/12/15	5	17.90	0	0.00	17.20	5	24,906	0.02%
2020/12/11	1	16.80	2	17.15	17.35	-1	25,346	0.00%
2020/12/10	30	17.66	6	17.69	17.60	24	25,770	0.09%
2020/12/09	2	19.50	18	19.51	19.50	-16	26,092	-0.06%
2020/12/08	60	20.37	74	20.27	20.80	-14	25,833	-0.05%
2020/12/07	28	20.35	100.7	20.43	20.65	-72.7	24,665	-0.29%
2020/12/04	8	17.91	29	18.09	18.80	-21	23,431	-0.09%
2020/12/03	39	16.78	19	17.00	17.10	20	22,291	0.09%
2020/12/02	55	15.72	81	15.64	16.00	-26	21,137	-0.12%
2020/12/01	46	15.04	69	14.76	14.95	-23	20,557	-0.11%
2020/11/30	128	14.47	59	14.42	14.60	69	20,137	0.34%	大買/
2020/11/27	5	13.68	7.2	13.66	13.85	-2.2	19,216	-0.01%
2020/11/26	5	13.28	6.6	13.38	13.55	-1.6	18,917	-0.01%
2020/11/25	8	13.36	7.3	13.47	13.45	0.7	18,602	0.00%
2020/11/24	102	13.49	52	13.50	13.25	50	18,030	0.28%	大買/
2020/11/23	14	12.58	26	12.69	12.90	-12	15,856	-0.08%
2020/11/20	1	11.75	8	11.63	11.75	-7	14,750	-0.05%
2020/11/18	0	0.00	2	11.35	11.30	-2	14,639	-0.01%
2020/11/17	1	11.15	0	0.00	11.15	1	14,669	0.01%
2020/11/16	2	11.10	0	0.00	11.10	2	15,115	0.01%
2020/11/11	0.4	11.20	0	0.00	11.15	0.4	15,895	0.00%
2020/11/09	5	11.40	0	0.00	11.40	5	15,935	0.03%
2020/11/06	0.4	11.10	0	0.00	11.10	0.4	15,924	0.00%
2020/11/04	3	11.55	0	0.00	11.45	3	16,157	0.02%
2020/11/03	0	0.00	11.4	11.25	11.30	-11.4	16,227	-0.07%
2020/11/02	0	0.00	0.4	11.20	11.10	-0.4	16,317	0.00%
2020/10/30	5	11.30	8	11.15	11.20	-3	16,393	-0.02%
2020/10/29	0	0.00	0.1	11.60	11.70	-0.1	16,375	0.00%
2020/10/28	5	11.95	18	12.09	11.85	-13	16,457	-0.08%
2020/10/27	1	12.15	0	0.00	12.30	1	16,375	0.01%
2020/10/23	11	12.50	3	12.50	12.40	8	16,383	0.05%
2020/10/22	3	12.55	5	12.40	12.80	-2	17,709	-0.01%
2020/10/20	8	12.20	0	0.00	12.15	8	17,553	0.05%
2020/10/19	0	0.00	2	12.30	12.25	-2	18,132	-0.01%
2020/10/15	1	12.45	0	0.00	12.45	1	18,149	0.01%
2020/10/14	6	12.74	41	12.82	12.60	-35	17,999	-0.19%
2020/10/13	0	0.00	2	12.50	12.45	-2	17,783	-0.01%
2020/10/12	43	12.91	40	13.02	12.85	3	17,691	0.02%
2020/10/08	13	12.07	34	12.22	12.80	-21	16,660	-0.13%
2020/10/07	2	11.70	2	11.75	11.65	0	15,596	0.00%
2020/10/06	6	11.55	0	0.00	11.55	6	15,445	0.04%
2020/09/30	2	11.65	10	11.55	11.70	-8	15,428	-0.05%
2020/09/29	30	11.70	37	11.64	11.70	-7	15,331	-0.05%
2020/09/28	5	11.05	10	11.28	11.30	-5	15,082	-0.03%
2020/09/25	5	10.35	0	0.00	10.30	5	15,003	0.03%
2020/09/24	4	11.09	0	0.00	11.05	4	15,028	0.03%
2020/09/23	0	0.00	33	11.20	11.20	-33	15,112	-0.22%
2020/09/22	30	12.92	2	12.88	12.95	28	14,912	0.19%
2020/09/21	5	13.27	0	0.00	13.05	5	14,723	0.03%
2020/09/18	31	13.31	1	13.25	13.30	30	14,571	0.21%
2020/09/17	1	13.25	1	13.30	13.35	0	14,499	0.00%
2020/09/16	2	13.85	6	14.00	13.40	-4	14,458	-0.03%
2020/09/15	17	13.67	13	14.00	13.60	4	14,093	0.03%
2020/09/14	4	13.44	7	13.39	13.95	-3	13,490	-0.02%
2020/09/11	0	0.00	1	12.90	12.70	-1	12,634	-0.01%
2020/09/07	1	12.50	0	0.00	12.40	1	12,692	0.01%
2020/09/01	0	0.00	4	12.45	12.40	-4	12,791	-0.03%
2020/08/28	2	12.38	0	0.00	12.35	2	12,926	0.02%
2020/08/27	1	12.45	0	0.00	12.45	1	12,958	0.01%
2020/08/26	0	0.00	3	12.45	12.45	-3	13,041	-0.02%
2020/08/25	0	0.00	5	12.35	12.40	-5	13,082	-0.04%
2020/08/24	0	0.00	20	12.30	12.30	-20	13,164	-0.15%
2020/08/21	13	12.28	0	0.00	12.35	13	13,315	0.10%
2020/08/20	8	11.91	2	12.05	11.95	6	13,678	0.04%
2020/08/19	3	13.48	0	0.00	13.15	3	13,485	0.02%
2020/08/18	2	13.85	4	13.65	13.60	-2	13,783	-0.01%
2020/08/17	0	0.00	8	13.44	13.50	-8	14,643	-0.05%
2020/08/13	3	12.65	2	12.70	12.55	1	15,327	0.01%
2020/08/12	2	12.60	2	12.55	12.55	0	15,439	0.00%
2020/08/10	30	12.85	0	0.00	12.70	30	15,571	0.19%
2020/08/07	16	12.70	16	13.00	12.70	0	15,607	0.00%
2020/08/06	2	13.05	0	0.00	12.80	2	15,558	0.01%
2020/08/05	0	0.00	8	12.70	12.65	-8	15,573	-0.05%
2020/08/04	18	12.75	23	12.94	12.70	-5	15,967	-0.03%
2020/08/03	7	12.96	2	12.80	12.70	5	15,886	0.03%
2020/07/31	1	12.30	1	12.55	12.45	0	15,792	0.00%
2020/07/30	6	12.33	1	12.25	12.45	5	15,953	0.03%
2020/07/29	2	12.20	15	12.18	12.25	-13	16,109	-0.08%
2020/07/28	15	12.72	27	12.94	12.30	-12	16,093	-0.07%
2020/07/27	6	12.22	3	12.20	12.10	3	14,859	0.02%
2020/07/24	9	11.99	3	12.00	11.90	6	14,983	0.04%
2020/07/23	19	12.40	21	12.53	12.45	-2	15,158	-0.01%
2020/07/22	1	11.85	1	11.95	11.85	0	14,855	0.00%
2020/07/21	4	11.70	7	11.74	11.85	-3	15,361	-0.02%
2020/07/17	2	11.80	10	11.96	11.65	-8	16,118	-0.05%
2020/07/16	0	0.00	12	11.96	12.05	-12	16,755	-0.07%
2020/07/15	12	11.86	8	11.68	11.70	4	16,935	0.02%
2020/07/14	1	12.00	1	12.30	12.00	0	17,270	0.00%
2020/07/13	1	12.20	1	12.20	12.15	0	17,607	0.00%
2020/07/10	3	12.50	2	12.45	12.20	1	17,621	0.01%
2020/07/08	5	13.00	6	13.15	13.05	-1	17,545	-0.01%
2020/07/07	13	13.43	6	13.09	12.95	7	17,497	0.04%
2020/07/03	19	13.11	4	13.20	13.00	15	16,896	0.09%
2020/07/02	10	12.65	2	12.70	12.70	8	16,861	0.05%
2020/07/01	0	0.00	5	12.30	12.50	-5	16,738	-0.03%
2020/06/30	20	12.39	15	12.33	12.25	5	16,677	0.03%
2020/06/29	0	0.00	1	12.20	12.15	-1	16,648	-0.01%
2020/06/23	38	12.42	34	12.41	12.55	4	16,686	0.02%
2020/06/19	0	0.00	2	12.23	12.30	-2	16,686	-0.01%
2020/06/18	1	12.20	3	12.08	12.00	-2	16,792	-0.01%
2020/06/16	2	11.95	8	11.91	11.95	-6	16,721	-0.04%
2020/06/12	1	11.75	3	11.98	12.05	-2	16,667	-0.01%
2020/06/11	25	11.88	60	11.69	11.65	-35	16,465	-0.21%
2020/06/10	6	11.82	2	11.80	11.75	4	16,346	0.02%
2020/06/09	1	12.70	11	12.70	12.70	-10	16,044	-0.06%
2020/06/08	23	13.01	17	13.03	12.90	6	16,000	0.04%
2020/06/04	0	0.00	5	12.58	12.55	-5	15,571	-0.03%
2020/06/03	20	12.50	24	12.45	12.45	-4	15,464	-0.03%
2020/06/02	2	12.50	0	0.00	12.45	2	15,391	0.01%
2020/06/01	17	12.45	13	12.45	12.45	4	15,419	0.03%
2020/05/29	25	12.43	32	12.44	12.45	-7	15,353	-0.05%
2020/05/27	7	12.35	9	12.52	12.30	-2	14,948	-0.01%
2020/05/26	6	13.38	0	0.00	13.30	6	14,452	0.04%
2020/05/25	75	14.03	39	13.80	13.55	36	14,151	0.25%
2020/05/22	133	14.00	132	14.06	13.90	1	13,764	0.01%	大買/大賣/
2020/05/21	6	12.90	22	12.45	13.20	-16	12,518	-0.13%
2020/05/20	7	12.18	10	12.00	12.00	-3	11,598	-0.03%
2020/05/19	27	12.23	11	12.22	11.90	16	11,337	0.14%
2020/05/18	30	11.99	23	12.04	11.95	7	11,161	0.06%
2020/05/15	4	11.65	10.4	11.72	11.75	-6.4	10,866	-0.06%
2020/05/14	0	0.00	3	11.77	11.55	-3	10,661	-0.03%
2020/05/13	5	11.75	0	0.00	11.80	5	10,538	0.05%
2020/05/12	15	11.70	16	11.98	11.60	-1	10,400	-0.01%
2020/05/11	6	12.25	1	12.10	11.95	5	10,201	0.05%
2020/05/08	2	11.53	1	11.55	11.60	1	9,648	0.01%
2020/05/06	2	11.55	1	11.60	11.55	1	9,440	0.01%
2020/05/05	10	11.85	22	11.75	11.55	-12	9,290	-0.13%
2020/05/04	24	11.71	13	11.54	11.75	11	9,010	0.12%
2020/04/30	1	11.50	3	11.55	11.55	-2	8,845	-0.02%
2020/04/29	3	11.60	0	0.00	11.45	3	8,535	0.04%
2020/04/28	46	11.99	71	12.05	11.70	-25	8,227	-0.30%
2020/04/27	18	11.89	7	11.84	11.80	11	7,914	0.14%
2020/04/24	13	11.93	10	11.95	11.70	3	7,612	0.04%
2020/04/23	7	11.01	10	11.35	11.70	-3	7,064	-0.04%
2020/04/22	8	10.89	5	10.65	10.85	3	6,507	0.05%
2020/04/21	7	11.19	2	11.18	11.10	5	6,124	0.08%
2020/04/20	10	10.25	10	10.05	10.35	0	5,379	0.00%
2020/04/17	1	10.00	13	9.97	9.89	-12	5,121	-0.23%
2020/04/16	10	9.36	3	8.99	9.79	7	4,686	0.15%
2020/04/15	0	0.00	3	8.93	8.90	-3	4,198	-0.07%
2020/04/14	10	9.00	0	0.00	8.90	10	4,148	0.24%
2020/04/10	0	0.00	5	8.43	8.50	-5	4,032	-0.12%
2020/04/09	0	0.00	2	8.85	8.59	-2	4,060	-0.05%
2020/04/08	9	8.63	23	8.63	8.65	-14	4,089	-0.34%
2020/04/07	15	8.66	0	0.00	8.46	15	4,424	0.34%
2020/03/27	6	8.23	3	8.12	7.98	3	4,087	0.07%
2020/03/26	7	8.22	2	8.20	8.20	5	4,081	0.12%
2020/03/25	3	8.20	2	8.20	8.03	1	3,993	0.03%
2020/03/23	0	0.00	1	7.41	7.44	-1	3,618	-0.03%
2020/03/20	10	6.77	0	0.00	6.77	10	3,555	0.28%
2020/03/12	1	7.34	0	0.00	6.88	1	3,411	0.03%
2020/03/10	3	7.52	1	7.62	7.71	2	3,538	0.06%
2020/03/09	1	7.78	0	0.00	7.66	1	3,649	0.03%
2020/03/06	1	7.86	5	7.84	7.98	-4	3,580	-0.11%
2020/03/05	10	8.06	6	8.01	7.97	4	3,557	0.11%
2020/03/04	0	0.00	1	7.69	7.80	-1	3,387	-0.03%
2020/03/03	1	7.50	0	0.00	7.50	1	3,355	0.03%
2020/02/26	1	7.77	0	0.00	7.66	1	3,467	0.03%
2020/02/20	0	0.00	1	7.90	7.92	-1	3,413	-0.03%
2020/02/13	1	7.80	0	0.00	7.77	1	3,424	0.03%
2020/02/12	0	0.00	1	8.04	7.91	-1	3,421	-0.03%
2020/02/11	1	7.71	0	0.00	7.71	1	3,359	0.03%
2020/01/20	0	0.00	10	8.20	8.16	-10	3,113	-0.32%
2020/01/14	17	8.23	0	0.00	8.23	17	3,137	0.54%
2020/01/13	1	8.22	0	0.00	8.22	1	3,111	0.03%
2020/01/09	10	8.20	0	0.00	8.18	10	3,107	0.32%
2020/01/03	0	0.00	100	8.91	8.65	-100	2,999	-3.33%
2019/12/31	0	0.00	3	9.19	9.13	-3	2,791	-0.11%
2019/12/24	0	0.00	15	8.52	8.51	-15	2,251	-0.67%
2019/12/23	115	8.76	0	0.00	8.59	115	2,375	4.84%	大買/鉅額交易
2019/12/16	0	0.00	1	8.44	8.38	-1	2,194	-0.05%
2019/12/04	0	0.00	1	8.33	8.39	-1	2,231	-0.04%
2019/12/02	0	0.00	0.1	8.05	8.11	-0.1	2,111	0.00%
2019/11/04	0	0.00	4.7	8.22	8.19	-4.7	1,946	-0.24%
2019/11/01	1	8.16	0	0.00	8.16	1	1,944	0.05%
2019/10/24	1	8.35	0	0.00	8.31	1	1,960	0.05%
2019/10/14	0	0.00	1	8.26	8.16	-1	2,115	-0.05%
2019/10/01	1	8.12	0	0.00	8.12	1	2,162	0.05%
2019/09/27	1	8.15	0	0.00	8.13	1	2,165	0.05%
2019/09/23	0	0.00	100	8.29	8.35	-100	1,988	-5.03%
2019/09/06	100	8.35	10	8.39	8.41	90	1,872	4.81%
2019/08/30	0	0.00	1	8.06	8.00	-1	1,487	-0.07%
2019/08/29	1	7.88	0	0.00	7.88	1	1,464	0.07%
2019/08/19	0	0.00	1	8.04	8.16	-1	1,437	-0.07%
2019/08/08	1	7.95	0	0.00	7.95	1	1,428	0.07%
2019/07/22	0	0.00	2	8.47	8.47	-2	1,632	-0.12%
2019/07/19	2	8.59	0	0.00	8.57	2	1,792	0.11%
2019/07/18	5	8.10	0	0.00	8.10	5	1,708	0.29%
2019/07/11	5	8.20	0	0.00	8.22	5	2,222	0.22%
2019/04/25	0	0.00	5	9.44	9.31	-5	3,367	-0.15%
2019/04/24	0	0.00	1	9.22	9.12	-1	3,153	-0.03%
2019/04/23	6	9.38	5	9.44	9.28	1	3,076	0.03%
2019/04/22	0	0.00	5	9.20	9.20	-5	2,828	-0.18%
2019/04/10	3	8.87	3	8.77	8.83	0	2,581	0.00%
2019/04/09	10	9.03	0	0.00	8.85	10	2,561	0.39%
2019/04/08	10	9.02	25	8.91	8.90	-15	2,534	-0.59%
2019/04/03	15	8.60	0	0.00	8.73	15	2,414	0.62%
2019/03/25	1	8.13	0	0.00	8.17	1	2,173	0.05%
2019/03/21	3	8.47	0	0.00	8.39	3	2,141	0.14%
2019/03/08	1	8.76	0	0.00	8.75	1	2,408	0.04%
2019/02/15	0	0.00	0.6	8.86	8.88	-0.6	2,702	-0.02%
2018/12/17	0	0.00	6	9.12	9.07	-6	2,880	-0.21%
2018/12/05	6	9.51	0	0.00	9.51	6	2,796	0.21%
2018/11/12	0	0.00	1	8.26	8.29	-1	2,949	-0.03%
2018/11/01	0	0.00	1	7.64	7.77	-1	3,397	-0.03%
2018/10/29	0	0.00	10	6.96	6.92	-10	3,531	-0.28%
2018/10/25	6	7.32	3	7.16	7.12	3	3,613	0.08%
2018/10/15	1	8.15	0	0.00	8.15	1	5,018	0.02%
2018/10/09	6	9.20	0	0.00	9.04	6	5,846	0.10%
2018/09/07	11	9.72	10	9.70	9.61	1	10,225	0.01%
2018/09/06	3	10.10	0	0.00	10.05	3	10,733	0.03%
2018/08/29	10	10.63	0	0.00	10.50	10	16,025	0.06%
2018/08/27	0	0.00	3	10.50	10.50	-3	16,465	-0.02%
2018/08/23	3	10.35	10	10.35	10.30	-7	17,378	-0.04%
2018/08/22	0	0.00	0.8	10.20	10.30	-0.8	17,500	0.00%
2018/08/16	0	0.00	1	10.20	10.20	-1	17,432	-0.01%
2018/08/15	2	10.10	4	10.45	10.00	-2	17,400	-0.01%
2018/08/14	4	10.40	0	0.00	10.40	4	17,369	0.02%
2018/07/27	0	0.00	5	12.40	12.40	-5	16,647	-0.03%
2018/07/20	25	13.30	17	13.23	13.10	8	16,155	0.05%
2018/07/19	3	12.45	5	12.90	13.00	-2	15,369	-0.01%
2018/07/16	0	0.00	1	11.50	11.45	-1	14,463	-0.01%
2018/07/13	3	11.45	0	0.00	11.40	3	14,436	0.02%
2018/07/12	0	0.00	5	11.35	11.50	-5	14,396	-0.03%
2018/07/11	6	11.13	0	0.00	11.15	6	14,366	0.04%
2018/07/10	0	0.00	6	11.50	11.45	-6	14,312	-0.04%
2018/07/06	0	0.00	1	11.45	11.20	-1	14,090	-0.01%
2018/07/05	6	11.40	9	11.70	11.50	-3	14,044	-0.02%
2018/07/03	0.5	11.90	0	0.00	11.90	0.5	13,729	0.00%
2018/07/02	55	12.92	56	12.95	12.70	-1	13,515	-0.01%
2018/06/29	20	12.80	0	0.00	12.80	20	12,993	0.15%
2018/06/28	0	0.00	17	11.77	11.65	-17	12,610	-0.13%
2018/06/27	10	12.10	0	0.00	11.70	10	12,541	0.08%
2018/06/26	5	12.00	8	12.00	12.00	-3	12,418	-0.02%
2018/06/25	0	0.00	2	12.55	11.90	-2	12,183	-0.02%
2018/06/22	12	13.05	9	13.36	12.90	3	11,922	0.03%
2018/06/21	7	13.35	6	13.60	13.15	1	11,578	0.01%
2018/06/20	6	12.90	6	13.90	13.50	0	11,318	0.00%
2018/06/19	6	13.45	0	0.00	13.45	6	10,836	0.06%
2018/06/15	2	13.75	3	13.85	13.85	-1	10,719	-0.01%
2018/06/14	1	13.75	6	13.70	13.55	-5	10,476	-0.05%
2018/06/13	7	14.74	7	14.60	14.50	0	9,958	0.00%
2018/06/12	2	14.13	33	14.44	13.90	-31	9,156	-0.34%
2018/06/11	48	14.07	17	14.10	13.90	31	8,799	0.35%
2018/06/08	44	13.81	54	13.94	13.60	-10	8,242	-0.12%
2018/06/07	30	13.17	27	13.12	13.30	3	7,087	0.04%
2018/06/06	30	12.09	3	12.00	12.10	27	6,550	0.41%
2018/06/01	10	11.10	15	11.38	10.65	-5	6,029	-0.08%
2018/05/31	4	10.25	0	0.00	10.55	4	5,436	0.07%
2018/05/29	5	9.65	0	0.00	9.63	5	5,035	0.10%
2018/05/28	0	0.00	20	9.25	9.25	-20	5,022	-0.40%
2018/05/18	20	9.00	0	0.00	8.99	20	5,436	0.37%
2018/05/14	0	0.00	10	9.02	8.93	-10	5,765	-0.17%
2018/05/07	10	8.99	0	0.00	8.86	10	7,109	0.14%
2018/04/03	0	0.00	1	9.54	9.46	-1	8,884	-0.01%
2018/04/02	0	0.00	1	9.65	9.62	-1	8,871	-0.01%
2018/03/31	0	0.00	3	9.71	9.61	-3	8,856	-0.03%
2018/03/27	0	0.00	7	9.84	9.85	-7	8,845	-0.08%
2018/03/26	7	9.74	0	0.00	9.74	7	8,798	0.08%
2018/03/23	2	9.60	0	0.00	9.50	2	8,849	0.02%
2018/03/12	1	10.20	1	10.40	10.30	0	8,410	0.00%
2018/03/08	0	0.00	14	10.28	10.05	-14	8,080	-0.17%
2018/03/07	3	10.15	0	0.00	10.15	3	7,635	0.04%
2018/03/02	0	0.00	50	9.50	9.40	-50	7,816	-0.64%
2018/02/23	50	9.10	0	0.00	9.21	50	7,688	0.65%
2018/02/09	1	8.23	0	0.00	8.30	1	7,568	0.01%
2018/02/07	0	0.00	5	8.70	8.64	-5	7,487	-0.07%
2018/02/06	2	8.65	0	0.00	8.51	2	7,579	0.03%
2018/02/02	2	9.70	0	0.00	9.61	2	7,551	0.03%
2018/02/01	5	10.20	0	0.00	9.85	5	7,617	0.07%
2018/01/30	31	10.47	46	10.98	10.40	-15	7,169	-0.21%
2018/01/29	0	0.00	44	10.83	11.05	-44	6,499	-0.68%
2018/01/26	69	9.68	0	0.00	10.05	69	5,812	1.19%
2018/01/25	0	0.00	5	9.50	9.27	-5	5,358	-0.09%
2018/01/18	3	9.38	0	0.00	9.28	3	5,457	0.05%
2018/01/03	0	0.00	1	9.18	9.07	-1	7,854	-0.01%
2018/01/02	0	0.00	2	9.00	9.02	-2	7,838	-0.03%