矽統 (2363)-凱基-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
61.7
漲跌
▲1.5
漲幅
+2.49%
成交量
46,708張
產業
上市半導體類股
772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－凱基-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

凱基-基隆券商分點個股進出
凱基-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	50	61.51	55	61.09	61.70	-5	46,763	-0.01%
2024/05/21	122	61.04	94	60.29	60.20	28	46,145	0.06%	大買/
2024/05/20	57.1	61.39	66	61.95	61.00	-9	45,507	-0.02%
2024/05/17	56	60.83	89	60.94	61.00	-33	44,142	-0.07%
2024/05/16	58.1	60.03	42.1	60.65	58.70	16	42,708	0.04%
2024/05/15	61	60.70	74	59.59	59.20	-13	42,317	-0.03%
2024/05/14	25	57.81	48.4	58.59	59.30	-23.4	41,266	-0.06%
2024/05/13	25	55.68	12	56.07	55.70	13	40,136	0.03%
2024/05/10	18	55.25	11	55.13	55.20	7	39,554	0.02%
2024/05/09	23	57.87	14	58.35	56.20	9	39,145	0.02%
2024/05/08	44	58.72	23	58.16	59.10	21	38,130	0.06%
2024/05/07	22	54.87	35	55.10	55.00	-13	36,982	-0.04%
2024/05/06	13	57.07	11	57.51	57.60	2	36,235	0.01%
2024/05/03	33	57.53	45	57.13	56.20	-12	35,684	-0.03%
2024/05/02	72	60.00	33	59.48	58.10	39	34,469	0.11%
2024/04/30	76.2	63.04	65	62.75	61.80	11.2	33,322	0.03%
2024/04/29	350.5	62.74	331	63.63	61.90	19.5	31,505	0.06%	大買/大賣/
2024/04/26	58.1	70.05	38	72.61	68.60	20.1	29,997	0.07%
2024/04/25	32.5	70.20	37.5	71.74	72.60	-5	29,657	-0.02%
2024/04/24	15	69.20	15	68.36	70.00	0	29,439	0.00%
2024/04/23	33	61.69	32	62.95	64.50	1	29,290	0.00%
2024/04/22	37.4	63.27	63	64.80	63.20	-25.6	29,103	-0.09%
2024/04/19	73.4	65.80	102	66.17	68.20	-28.7	28,760	-0.10%	大賣/
2024/04/18	54.4	70.13	38	71.05	69.20	16.3	28,176	0.06%
2024/04/17	45.1	67.58	66.6	67.05	68.90	-21.5	27,846	-0.08%
2024/04/16	11.1	62.14	11.4	61.39	63.00	-0.3	27,594	0.00%
2024/04/15	28	62.28	43	61.87	62.00	-15	27,808	-0.05%
2024/04/12	1,894	62.00	1,864.1	61.97	61.40	29.9	27,415	0.11%	大買/大賣/
2024/04/11	42.1	55.19	34.4	57.01	58.50	7.7	22,059	0.03%
2024/04/10	134	50.80	136	51.08	53.20	-2	19,819	-0.01%	大買/大賣/
2024/04/09	62.2	49.66	88.1	50.04	50.60	-25.9	17,036	-0.15%
2024/04/08	5	46.05	11.1	46.05	46.05	-6.1	14,346	-0.04%
2024/04/03	0	0.00	5	41.90	41.90	-5	14,281	-0.04%
2024/04/02	2	38.00	0	0.00	38.10	2	14,273	0.01%
2024/03/29	0	0.00	1	38.00	37.85	-1	14,588	-0.01%
2024/03/28	3	37.58	1	38.10	37.50	2	14,715	0.01%
2024/03/27	1	38.25	2	38.38	38.15	-1	14,831	-0.01%
2024/03/26	2	39.58	0	0.00	38.75	2	15,002	0.01%
2024/03/25	5	40.05	3	39.80	39.65	2	15,320	0.01%
2024/03/22	3	40.05	1.1	40.15	40.20	2	15,669	0.01%
2024/03/21	0	0.00	2	39.20	39.60	-2	16,151	-0.01%
2024/03/19	7	39.31	5	39.11	39.00	2	22,951	0.01%
2024/03/18	1	38.85	4.1	39.09	39.35	-3.1	23,371	-0.01%
2024/03/15	3	39.12	1	39.25	39.00	2	23,636	0.01%
2024/03/14	2	39.45	10	40.05	39.45	-8	23,890	-0.03%
2024/03/13	1	40.85	16	40.85	40.55	-15	24,017	-0.06%
2024/03/12	0.9	41.35	10.1	41.06	41.50	-9.1	24,233	-0.04%
2024/03/11	5	40.47	0	40.77	40.70	5	24,409	0.02%
2024/03/08	9	41.01	21	40.97	40.65	-12	24,725	-0.05%
2024/03/07	7	42.17	19.2	41.99	41.65	-12.2	25,018	-0.05%
2024/03/06	12	43.25	48.4	43.10	43.00	-36.4	25,327	-0.14%
2024/03/05	0	43.35	11	43.51	43.60	-11	25,794	-0.04%
2024/03/04	15.6	44.28	33	43.92	43.35	-17.4	26,196	-0.07%
2024/03/01	17	43.50	3	43.92	43.60	14	26,463	0.05%
2024/02/29	4	43.33	16	43.15	43.05	-12	26,553	-0.05%
2024/02/27	106.8	45.19	71	45.70	43.80	35.8	26,962	0.13%	大買/
2024/02/26	41.2	45.69	37	45.28	45.85	4.2	26,527	0.02%
2024/02/23	9	43.14	3	43.35	42.70	6	27,032	0.02%
2024/02/22	6	44.41	1	44.40	44.00	5	27,709	0.02%
2024/02/21	4.1	44.18	6	44.16	44.00	-2	28,781	-0.01%
2024/02/20	4.3	44.35	3	44.75	43.50	1.3	29,589	0.00%
2024/02/19	7	44.61	13	44.47	44.30	-6	30,259	-0.02%
2024/02/16	68	44.50	50	44.80	44.95	18	31,962	0.06%
2024/02/15	14	43.06	17	42.96	43.70	-3	32,241	-0.01%
2024/02/05	4	40.93	2.1	41.19	40.85	1.9	32,947	0.01%
2024/02/02	5	41.97	2	41.73	41.70	3	34,557	0.01%
2024/02/01	2	42.60	12	42.60	42.70	-10	36,936	-0.03%
2024/01/31	15	41.57	4	41.45	41.40	11	38,751	0.03%
2024/01/30	0	0.00	2	41.85	41.85	-2	39,939	-0.01%
2024/01/29	0	0.00	1	42.15	42.30	-1	41,821	0.00%
2024/01/26	0	0.00	1	42.15	42.15	-1	45,394	0.00%
2024/01/25	4	43.41	1	43.35	43.15	3	45,917	0.01%
2024/01/24	3	43.95	6	43.80	43.35	-3	46,101	-0.01%
2024/01/23	26	43.74	37	43.91	43.85	-11	46,247	-0.02%
2024/01/22	49	43.99	51	43.87	44.15	-2	46,243	0.00%
2024/01/19	7	41.80	23	41.88	42.25	-16	46,066	-0.03%
2024/01/18	2	41.38	1	41.55	41.30	1	46,109	0.00%
2024/01/17	10	42.09	3	42.47	42.25	7	46,249	0.02%
2024/01/16	8	41.71	8	41.81	41.65	0	46,486	0.00%
2024/01/15	3	42.85	2	42.68	42.50	1	46,682	0.00%
2024/01/12	12	42.58	6	42.77	42.55	6	47,017	0.01%
2024/01/11	8.1	43.16	11	43.06	43.65	-2.9	47,501	-0.01%
2024/01/10	16	42.12	35	42.48	43.20	-19	48,193	-0.04%
2024/01/09	58	41.69	59.5	42.56	41.60	-1.5	52,678	0.00%
2024/01/08	10	45.16	3	44.92	44.80	7	55,091	0.01%
2024/01/05	15	45.61	20	45.96	45.25	-5	60,292	-0.01%
2024/01/04	17	45.91	4	46.39	45.70	13	63,654	0.02%
2024/01/03	12	46.25	27	46.10	46.65	-15	65,226	-0.02%
2024/01/02	1	45.85	0	0.00	45.15	1	65,954	0.00%
2023/12/29	8	45.59	7	45.46	45.60	1	66,789	0.00%
2023/12/28	18	46.23	20	46.60	45.65	-2	67,321	0.00%
2023/12/27	19	46.63	18	46.41	46.35	1	67,758	0.00%
2023/12/26	35	46.05	33	45.98	45.85	2	68,886	0.00%
2023/12/25	22	46.03	18	46.04	45.60	4	70,021	0.01%
2023/12/22	16	46.24	3	46.18	46.05	13	70,595	0.02%
2023/12/21	28	46.58	29	46.72	46.40	-1	71,691	0.00%
2023/12/20	46	47.12	39.2	47.39	47.45	6.8	72,703	0.01%
2023/12/19	27	46.71	64	46.88	46.90	-37	73,667	-0.05%
2023/12/18	17	46.44	20	46.44	46.20	-3	74,138	0.00%
2023/12/15	241.5	50.35	163.1	50.37	47.50	78.4	74,603	0.11%	大買/大賣/
2023/12/14	46	51.33	121	51.45	52.00	-75	72,209	-0.10%	大賣/
2023/12/13	5	46.80	9.5	46.26	47.35	-4.5	71,735	-0.01%
2023/12/12	19	46.52	18	45.54	45.35	1	73,351	0.00%
2023/12/11	31.1	45.77	5	46.04	46.00	26.1	74,654	0.03%
2023/12/08	2	45.08	2	44.95	44.85	0	75,374	0.00%
2023/12/07	12	45.20	6	45.28	44.90	6	76,947	0.01%
2023/12/06	5	46.21	8	46.24	45.80	-3	79,140	0.00%
2023/12/05	16	46.19	8.2	46.24	45.85	7.8	80,470	0.01%
2023/12/04	47	48.58	40	48.28	47.40	7	81,221	0.01%
2023/12/01	37	48.78	25	48.61	48.30	12	83,022	0.01%
2023/11/30	7	48.22	27	48.07	48.50	-20	84,404	-0.02%
2023/11/29	17	48.68	19	48.16	48.00	-2	85,866	0.00%
2023/11/28	14	47.09	21.1	47.42	48.40	-7.1	89,205	-0.01%
2023/11/27	15	46.61	6	47.03	46.10	9	90,643	0.01%
2023/11/24	9	47.98	28	47.66	47.00	-19	93,327	-0.02%
2023/11/22	20	50.25	24	50.48	50.30	-4	96,878	0.00%
2023/11/21	25	50.55	25	49.62	49.35	0	98,689	0.00%
2023/11/20	28	49.70	39.1	50.04	49.60	-11.1	102,740	-0.01%
2023/11/17	51	48.88	42	48.98	49.00	9	103,925	0.01%
2023/11/16	39	47.99	39	48.12	48.50	0	105,989	0.00%
2023/11/15	44	47.99	49	47.89	48.15	-5	107,828	0.00%
2023/11/14	48	45.78	47	45.91	45.70	1	109,022	0.00%
2023/11/13	43	45.26	58	44.97	45.40	-15	109,394	-0.01%
2023/11/10	76	45.37	80	45.05	45.10	-4	109,625	0.00%
2023/11/09	107	46.40	104	46.16	44.15	3	109,470	0.00%	大買/大賣/
2023/11/08	55.3	49.51	74	49.40	49.00	-18.7	108,731	-0.02%
2023/11/07	14	53.61	34.1	53.37	52.80	-20.1	107,853	-0.02%
2023/11/06	67	52.40	70	51.68	53.70	-3	107,781	0.00%
2023/11/03	273.2	54.51	208.7	54.30	52.30	64.5	106,883	0.06%	大買/大賣/
2023/11/02	8.4	56.83	25.5	55.63	58.10	-17.1	103,784	-0.02%
2023/11/01	6	50.53	7.4	51.96	53.40	-1.4	103,252	0.00%
2023/10/31	8.4	51.85	2	51.18	49.80	6.4	103,057	0.01%
2023/10/30	8.1	50.22	7	50.97	51.60	1.1	103,103	0.00%
2023/10/27	10	50.45	5.1	50.71	50.00	4.9	103,762	0.00%
2023/10/26	19	52.48	14.2	51.73	51.70	4.8	103,820	0.00%
2023/10/25	2	53.50	9.1	53.28	53.00	-7.1	103,793	-0.01%
2023/10/24	42	50.67	47	51.40	51.90	-5	103,586	0.00%
2023/10/23	21	53.55	23	53.86	54.00	-2	103,079	0.00%
2023/10/20	20	53.63	11	53.72	53.70	9	102,750	0.01%
2023/10/19	27	51.20	16	51.70	53.40	11	102,321	0.01%
2023/10/18	57.4	50.15	43.4	50.16	49.50	14	101,714	0.01%
2023/10/17	172.4	52.84	180.4	53.53	54.10	-7.9	100,798	-0.01%	大買/大賣/
2023/10/16	154	48.40	140	48.68	49.95	14	96,026	0.01%	大買/大賣/
2023/10/13	1,149.2	46.63	1,148	46.78	47.70	1.2	92,963	0.00%	大買/大賣/
2023/10/12	115	43.34	137	43.89	44.95	-22	87,730	-0.03%	大買/大賣/
2023/10/11	31	38.80	68.5	39.87	40.90	-37.5	84,240	-0.04%
2023/10/06	24	37.68	20	38.18	37.20	4	82,489	0.00%
2023/10/05	33	37.82	31.1	37.96	37.95	1.9	81,453	0.00%
2023/10/04	19	36.89	9	36.84	37.35	10	80,502	0.01%
2023/10/03	9	36.26	8	36.28	36.40	1	79,845	0.00%
2023/10/02	49.1	37.54	31.4	37.66	36.50	17.6	79,262	0.02%
2023/09/28	25	37.83	21	38.35	37.75	4	77,939	0.01%
2023/09/27	7	37.78	12	37.65	38.00	-5	76,725	-0.01%
2023/09/26	76	37.85	91	37.52	37.35	-15	75,989	-0.02%
2023/09/25	29	37.65	18	37.74	37.70	11	74,687	0.01%
2023/09/22	9	37.24	23	37.19	37.55	-14	73,425	-0.02%
2023/09/21	180	36.76	178	36.83	36.60	2	72,061	0.00%	大買/大賣/
2023/09/20	49	36.83	49	36.59	36.70	0	71,159	0.00%
2023/09/19	32	37.02	44	37.13	37.20	-12	70,097	-0.02%
2023/09/18	134	37.78	103	36.73	36.05	31	68,715	0.05%	大買/大賣/
2023/09/15	58	38.59	73.4	38.47	38.90	-15.4	66,004	-0.02%
2023/09/14	129	36.68	144.6	36.93	37.55	-15.6	63,884	-0.02%	大買/大賣/
2023/09/13	54	35.45	31.1	35.82	36.10	22.9	62,170	0.04%
2023/09/12	97	35.70	103	35.42	34.85	-6	61,057	-0.01%	大賣/
2023/09/11	119.6	38.03	105	38.22	36.40	14.6	59,194	0.02%	大買/大賣/
2023/09/08	188	37.17	193.1	37.35	37.80	-5.1	56,743	-0.01%	大買/大賣/
2023/09/07	8	36.60	12.1	37.00	37.20	-4.1	55,150	-0.01%
2023/09/06	173	37.26	162	37.61	36.45	11	53,971	0.02%	大買/大賣/
2023/09/05	70	35.44	71.4	35.72	36.60	-1.4	51,580	0.00%
2023/09/04	52	36.37	52.1	36.40	35.85	-0.1	49,640	0.00%
2023/09/01	114.2	37.31	140	37.25	37.80	-25.9	47,580	-0.05%	大買/大賣/
2023/08/31	89	34.92	93.4	35.15	35.50	-4.4	43,695	-0.01%
2023/08/30	101	34.06	138.1	33.99	34.45	-37.1	41,668	-0.09%	大買/大賣/
2023/08/29	87	34.11	84.2	34.31	33.60	2.8	38,568	0.01%
2023/08/28	54	33.93	59	34.00	33.45	-5	34,809	-0.01%
2023/08/25	144.1	33.66	133.2	33.93	33.70	10.9	33,163	0.03%	大買/大賣/
2023/08/24	359.1	34.54	297.1	34.59	34.30	62	30,072	0.21%	大買/大賣/
2023/08/23	110	31.78	123	32.28	33.00	-13	25,165	-0.05%	大買/大賣/
2023/08/22	193.3	30.12	194.2	30.21	30.00	-0.9	22,764	0.00%	大買/大賣/
2023/08/21	120.2	27.87	150.3	28.12	29.00	-30.1	19,741	-0.15%	大買/大賣/
2023/08/18	377	27.71	359.9	27.84	26.40	17.1	16,996	0.10%	大買/大賣/
2023/08/17	14	25.28	27.3	26.02	26.40	-13.3	13,919	-0.10%
2023/08/16	11	24.55	25	24.19	24.00	-14	12,651	-0.11%
2023/08/15	97.1	25.82	100.3	25.67	25.70	-3.3	11,336	-0.03%
2023/08/14	132	25.16	146.1	25.02	25.75	-14.1	9,722	-0.15%	大買/大賣/
2023/08/11	30	23.78	16	23.74	24.00	14	7,896	0.18%
2023/08/10	53.1	23.40	51.1	23.52	23.25	1.9	6,754	0.03%
2023/08/09	105	21.62	114.1	21.33	22.45	-9.1	5,538	-0.16%	大買/大賣/
2023/08/08	1	20.20	4.1	21.17	21.30	-3.1	4,467	-0.07%
2023/08/07	0	0.00	4	19.05	19.50	-4	3,922	-0.10%
2023/08/04	2	19.30	2	19.55	19.35	0	3,829	0.00%
2023/08/02	2	20.40	7.4	20.16	19.50	-5.4	3,726	-0.14%
2023/08/01	31	20.77	28.3	20.82	20.40	2.7	3,400	0.08%
2023/07/31	10	19.90	24.1	20.19	20.20	-14.1	2,502	-0.56%
2023/07/28	0	0.00	24	18.44	18.40	-24	2,135	-1.12%
2023/07/27	0	0.00	2	17.88	17.95	-2	1,965	-0.10%
2023/07/25	0	0.00	0.7	16.95	17.05	-0.7	1,870	-0.04%
2023/07/24	1	16.85	0	0.00	16.80	1	1,855	0.05%
2023/07/21	1	17.05	0	0.00	17.10	1	1,838	0.05%
2023/07/20	3	17.20	0	0.00	17.25	3	1,839	0.16%
2023/07/19	2.1	17.98	0	0.00	17.65	2.1	1,814	0.12%
2023/07/18	2.5	18.66	15	18.38	18.00	-12.5	1,774	-0.70%
2023/07/14	11	16.75	2	16.70	16.75	9	1,578	0.57%
2023/07/13	4	16.76	0	0.00	16.70	4	1,575	0.25%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/11	0	0.00	0.4	17.20	17.10	-0.4	1,545	-0.03%
2023/07/10	3	17.25	0	0.00	17.30	3	1,534	0.20%
2023/07/07	3	17.50	0	0.00	17.55	3	1,529	0.20%
2023/07/06	1.4	18.53	0	0.00	18.55	1.4	1,457	0.10%
2023/07/05	10	18.95	0.2	18.80	18.85	9.8	1,370	0.72%
2023/07/04	0	0.00	1	18.55	18.55	-1	1,278	-0.08%
2023/07/03	5	18.40	1	18.40	18.35	4	1,236	0.32%
2023/06/28	0	0.00	1	18.00	18.00	-1	1,222	-0.08%
2023/06/27	1	18.10	0	0.00	18.00	1	1,227	0.08%
2023/06/21	1	18.45	0	0.00	18.50	1	1,212	0.08%
2023/06/20	0	0.00	1	18.25	18.25	-1	1,181	-0.08%
2023/06/15	2	18.20	0	0.00	18.25	2	1,202	0.17%
2023/06/14	2	18.38	11	18.26	18.30	-9	1,220	-0.74%
2023/06/13	2	17.80	0	0.00	17.85	2	1,152	0.17%
2023/06/09	0	0.00	1	17.90	17.85	-1	1,153	-0.09%
2023/06/07	1	17.95	0	0.00	17.90	1	1,197	0.08%
2023/06/02	0	0.00	0.1	17.70	17.70	-0.1	1,290	-0.01%
2023/05/30	2	17.75	0	0.00	17.70	2	1,412	0.14%
2023/05/23	2	17.50	10	17.55	17.55	-8	1,670	-0.48%
2023/05/16	0	0.00	1	17.35	17.35	-1	1,689	-0.06%
2023/05/12	5	17.05	1	17.10	17.15	4	1,722	0.23%
2023/05/11	6	17.08	0	0.00	17.05	6	1,748	0.34%
2023/05/09	6	17.28	1.5	17.30	17.20	4.5	1,795	0.25%
2023/05/08	10	17.35	1	17.50	17.35	9	1,812	0.50%
2023/05/05	1	17.40	0	0.00	17.35	1	1,895	0.05%
2023/05/04	1	17.40	2.2	17.47	17.45	-1.2	2,097	-0.06%
2023/05/02	1	17.55	0	0.00	17.60	1	2,143	0.05%
2023/04/28	5	17.50	0	0.00	17.50	5	2,180	0.23%
2023/04/27	2	17.45	0	0.00	17.40	2	2,179	0.09%
2023/04/26	1	17.25	0	0.00	17.35	1	2,180	0.05%
2023/04/25	0	0.00	8	17.55	17.25	-8	2,183	-0.37%
2023/04/17	0.1	18.50	0	0.00	18.50	0.1	2,164	0.01%
2023/04/14	1	18.70	0	0.00	18.60	1	2,173	0.05%
2023/04/07	1	18.80	0	0.00	18.80	1	2,382	0.04%
2023/03/28	0	18.74	0	0.00	18.60	0	2,393	0.00%
2023/03/17	0	0.00	5	18.50	18.75	-5	2,500	-0.20%
2023/03/15	1	18.50	2	18.50	18.40	-1	2,485	-0.04%
2023/03/13	0	0.00	0.1	18.45	18.45	-0.1	2,523	0.00%
2023/03/10	2	18.70	0	0.00	18.55	2	2,519	0.08%
2023/03/09	0	0.00	1	19.10	18.90	-1	2,567	-0.04%
2023/03/08	1	18.85	6	18.94	18.90	-5	2,646	-0.19%
2023/03/06	0	0.00	5	18.75	18.75	-5	2,578	-0.19%
2023/03/02	1	18.40	0	0.00	18.50	1	2,473	0.04%
2023/02/24	15	18.43	0	0.00	18.45	15	2,439	0.61%
2023/02/23	0	0.00	14	18.41	18.80	-14	2,341	-0.60%
2023/02/21	0	0.00	1	18.10	18.10	-1	2,206	-0.05%
2023/02/20	0	0.00	8	18.14	18.15	-8	2,224	-0.36%
2023/02/17	2	17.88	1	17.90	17.90	1	2,257	0.04%
2023/02/09	0	0.00	1	17.95	17.95	-1	2,568	-0.04%
2023/02/08	0	0.00	0.1	18.21	18.25	-0.1	2,557	-0.01%
2023/02/03	7	18.18	0	0.00	18.10	7	2,512	0.28%
2023/02/02	1	18.45	0	0.00	18.45	1	2,443	0.04%
2023/01/31	0	0.00	3	17.25	17.30	-3	2,247	-0.13%
2023/01/16	1	16.50	0	0.00	16.60	1	2,206	0.05%
2023/01/13	0	0.00	2	16.75	16.50	-2	2,209	-0.09%
2023/01/12	1	16.70	0	0.00	16.65	1	2,216	0.05%
2023/01/10	0.4	16.85	2	17.05	16.90	-1.6	2,230	-0.07%
2023/01/09	0	0.00	7	16.89	16.85	-7	2,240	-0.31%
2023/01/05	4	16.60	0	0.00	16.50	4	2,262	0.18%
2023/01/04	4	16.40	0	0.00	16.60	4	2,282	0.18%
2022/12/30	5	16.30	0	0.00	16.25	5	2,272	0.22%
2022/12/27	0	0.00	2	16.78	16.80	-2	2,197	-0.09%
2022/12/22	0	0.00	1	16.20	16.10	-1	2,121	-0.05%
2022/12/20	1	16.10	0	0.00	15.70	1	2,155	0.05%
2022/12/19	1	16.30	0	0.00	16.10	1	2,157	0.05%
2022/12/16	4	16.58	0	0.00	16.60	4	2,147	0.19%
2022/12/15	2.6	16.90	0	0.00	16.90	2.6	2,136	0.12%
2022/12/12	0	0.00	2	16.50	16.45	-2	2,012	-0.10%
2022/12/09	2	16.70	0	0.00	16.70	2	2,017	0.10%
2022/12/08	1	16.40	0	0.00	16.45	1	2,037	0.05%
2022/12/07	2	16.75	0	0.00	16.70	2	2,019	0.10%
2022/12/06	0.1	17.10	0	0.00	16.95	0.1	2,003	0.00%
2022/12/01	1	17.75	1	17.75	17.65	0	1,981	0.00%
2022/11/30	1	17.90	1	17.75	17.85	0	1,926	0.00%
2022/11/21	0	0.00	1.2	16.80	16.75	-1.2	1,881	-0.06%
2022/11/18	0	0.00	2	17.05	16.85	-2	1,908	-0.11%
2022/11/16	3	17.15	5	16.95	16.95	-2	2,135	-0.09%
2022/11/15	0	0.00	5.7	17.11	17.15	-5.7	2,192	-0.26%
2022/11/14	0	0.00	0	16.75	16.80	0	2,184	0.00%
2022/11/11	2	17.23	1	16.70	16.65	1	2,209	0.05%
2022/11/10	5	16.55	1	16.30	16.50	4	2,179	0.18%
2022/11/09	0	0.00	1	16.40	16.40	-1	2,258	-0.04%
2022/11/08	0	16.30	15	16.25	16.05	-15	2,340	-0.64%
2022/11/07	17	16.02	2	16.00	16.25	15	2,359	0.64%
2022/11/04	0	15.50	2	15.50	15.75	-2	2,371	-0.08%
2022/11/02	1	15.55	0	0.00	15.55	1	2,456	0.04%
2022/10/28	1	15.25	0	0.00	14.95	1	2,460	0.04%
2022/10/27	1	15.15	0	0.00	15.20	1	2,455	0.04%
2022/10/25	2	15.00	0	0.00	15.05	2	2,467	0.08%
2022/10/21	0	0.00	1	15.25	15.05	-1	2,479	-0.04%
2022/10/20	3	15.07	0	0.00	15.20	3	2,493	0.12%
2022/10/19	1	15.80	0	0.00	15.55	1	2,502	0.04%
2022/10/14	0	0.00	1	15.60	15.55	-1	2,555	-0.04%
2022/10/11	3	16.20	0	0.00	16.15	3	2,555	0.12%
2022/10/07	5	17.10	0	0.00	17.10	5	2,569	0.19%
2022/10/06	0	0.00	5	17.35	17.35	-5	2,584	-0.19%
2022/10/05	0	0.00	1	17.35	17.35	-1	2,606	-0.04%
2022/10/04	0.1	17.30	0	0.00	17.20	0.1	2,616	0.00%
2022/09/30	0	0.00	3	16.55	16.80	-3	2,643	-0.11%
2022/09/29	3	16.78	0	0.00	16.80	3	2,669	0.11%
2022/09/28	0	0.00	0.7	17.10	16.60	-0.7	2,681	-0.02%
2022/09/27	3	17.45	0	0.00	17.60	3	2,671	0.11%
2022/09/23	0	0.00	1	18.45	18.30	-1	2,734	-0.04%
2022/09/22	1	18.30	0	0.00	18.30	1	2,782	0.04%
2022/09/19	1	18.75	0	0.00	18.65	1	2,821	0.04%
2022/09/07	3	18.65	0	0.00	18.45	3	2,957	0.10%
2022/08/31	2	20.05	0	0.00	20.15	2	2,949	0.07%
2022/08/30	1	20.15	0	0.00	20.25	1	2,952	0.03%
2022/08/25	0	0.00	2	20.60	20.55	-2	2,941	-0.07%
2022/08/24	3	21.10	2	21.15	20.45	1	2,934	0.03%
2022/08/23	0	0.00	1	23.80	23.70	-1	2,825	-0.04%
2022/08/22	0	0.00	2	23.83	23.90	-2	2,700	-0.07%
2022/08/19	0	0.00	1	23.60	23.70	-1	2,623	-0.04%
2022/08/18	0	0.00	0	23.35	23.50	0	2,578	0.00%
2022/08/17	2	23.05	0.6	23.35	23.35	1.4	2,544	0.05%
2022/08/12	0	0.00	1	21.75	21.80	-1	2,242	-0.04%
2022/08/11	2	21.35	1	21.05	21.20	1	2,207	0.05%
2022/08/10	1	20.90	0	0.00	20.80	1	2,152	0.05%
2022/08/05	0	0.00	2	19.85	19.90	-2	2,122	-0.09%
2022/08/02	0	19.70	0	0.00	19.55	0	2,134	0.00%
2022/07/25	2	20.00	0	0.00	20.00	2	2,177	0.09%
2022/07/21	0	0.00	12	19.98	20.30	-12	2,374	-0.51%
2022/07/20	0	0.00	3	19.75	19.75	-3	2,325	-0.13%
2022/07/19	0	0.00	2	19.60	19.70	-2	2,362	-0.08%
2022/07/18	0	0.00	2	19.85	19.70	-2	2,354	-0.08%
2022/07/14	0	0.00	0.1	18.65	18.90	-0.1	2,305	0.00%
2022/07/13	1	18.65	2	18.75	18.75	-1	2,289	-0.04%
2022/07/12	3	18.17	0	0.00	17.90	3	2,284	0.13%
2022/07/07	0	0.00	17	18.57	18.85	-17	2,253	-0.75%
2022/07/05	0	0.00	1	18.40	18.60	-1	2,251	-0.04%
2022/07/04	15	18.12	2	18.10	18.00	13	2,235	0.58%
2022/07/01	13	18.87	1	19.45	18.30	12	2,228	0.54%
2022/06/30	7	19.67	0	0.00	19.20	7	2,182	0.32%
2022/06/29	4	20.13	0	0.00	20.15	4	2,141	0.19%
2022/06/23	2	20.70	0	0.00	20.45	2	2,159	0.09%
2022/06/17	4	22.10	0	0.00	21.85	4	2,188	0.18%
2022/06/14	2	22.55	0	0.00	22.75	2	2,381	0.08%
2022/06/10	1	23.55	0	0.00	23.55	1	2,457	0.04%
2022/05/20	0	23.40	0	0.00	23.35	0	3,205	0.00%
2022/05/18	1	23.35	1	23.35	23.40	0	3,233	0.00%
2022/05/09	1	22.35	0	0.00	22.25	1	3,398	0.03%
2022/04/28	0	22.65	0	0.00	22.45	0	3,647	0.00%
2022/04/27	1	21.30	0	0.00	21.65	1	3,490	0.03%
2022/04/25	2	22.30	0	0.00	22.05	2	3,516	0.06%
2022/04/22	1	23.20	6	23.15	23.15	-5	3,589	-0.14%
2022/04/18	2	23.08	1	23.30	23.25	1	3,769	0.03%
2022/04/14	2	23.60	0	0.00	23.60	2	3,921	0.05%
2022/04/12	3	23.03	0	0.00	22.90	3	4,020	0.07%
2022/04/11	0	0.00	1	22.90	22.90	-1	4,088	-0.02%
2022/04/07	0	0.00	1	23.45	23.35	-1	4,381	-0.02%
2022/03/31	0	0.00	2	24.15	24.10	-2	4,612	-0.04%
2022/03/25	0	0.00	1	24.10	24.10	-1	4,776	-0.02%
2022/03/24	3	24.10	4	24.05	24.30	-1	4,797	-0.02%
2022/03/22	0	0.00	0.1	24.30	24.35	-0.1	4,868	0.00%
2022/03/17	1	23.95	4	24.00	23.90	-3	4,886	-0.06%
2022/03/16	0	23.45	0	0.00	23.60	0	4,945	0.00%
2022/03/15	1	23.25	0	0.00	23.35	1	5,048	0.02%
2022/03/14	3.8	23.92	4.2	23.94	24.00	-0.5	5,213	-0.01%
2022/03/11	1	23.40	2	23.08	23.40	-1	5,234	-0.02%
2022/03/10	1	22.55	1	22.65	22.55	0	5,241	0.00%
2022/03/09	0	0.00	1	21.85	22.10	-1	5,490	-0.02%
2022/03/08	1	21.35	1	21.35	21.30	0	6,100	0.00%
2022/03/03	1	23.30	1	23.60	23.30	0	6,976	0.00%
2022/03/02	3	22.87	1	23.15	23.20	2	7,202	0.03%
2022/03/01	1	23.10	6.2	22.98	23.10	-5.2	7,282	-0.07%
2022/02/24	2	22.05	8	22.70	21.95	-6	7,603	-0.08%
2022/02/23	0	0.00	2	22.75	22.90	-2	7,994	-0.03%
2022/02/15	2	23.18	2	23.05	22.95	0	11,058	0.00%
2022/02/11	5	23.77	13	23.70	23.80	-8	11,390	-0.07%
2022/02/10	1	23.85	1	23.85	23.85	0	11,848	0.00%
2022/02/09	11	23.72	11	23.94	23.95	0	12,061	0.00%
2022/02/08	11	23.17	11	23.39	23.35	0	12,303	0.00%
2022/02/07	15	22.40	0	0.00	22.80	15	12,341	0.12%
2022/01/26	8	22.43	21	22.40	22.35	-13	12,459	-0.10%
2022/01/25	4	22.89	2	22.80	22.80	2	12,781	0.02%
2022/01/24	0	0.00	1	23.30	23.20	-1	12,900	-0.01%
2022/01/21	30	24.13	30	23.73	23.75	0	12,988	0.00%
2022/01/20	11	24.20	11	24.30	24.30	0	13,139	0.00%
2022/01/19	2	24.33	1	24.15	24.15	1	13,346	0.01%
2022/01/18	2	24.63	1	24.90	24.50	1	13,490	0.01%
2022/01/17	1	24.70	2	24.50	24.70	-1	13,597	-0.01%
2022/01/14	2	23.98	1	24.05	24.05	1	13,645	0.01%
2022/01/13	3	24.17	3	24.35	24.35	0	13,738	0.00%
2022/01/12	1	23.90	0	0.00	23.90	1	13,806	0.01%
2022/01/11	7	23.94	6	24.08	23.85	1	13,874	0.01%
2022/01/10	38	24.37	28	24.21	24.20	10	13,892	0.07%
2022/01/07	11	24.50	2.5	24.75	24.45	8.5	14,101	0.06%
2022/01/06	2	24.85	2	24.85	24.90	0	14,100	0.00%
2022/01/05	11	25.42	1	25.20	25.20	10	14,173	0.07%
2022/01/04	13	25.34	1	25.50	25.30	12	14,227	0.08%
2022/01/03	13	25.98	4	25.88	25.75	9	14,271	0.06%
2021/12/30	3	26.20	16	26.18	26.30	-13	14,351	-0.09%
2021/12/29	0	0.00	6	25.91	25.90	-6	14,346	-0.04%
2021/12/28	8	26.05	9	26.07	25.80	-1	14,537	-0.01%
2021/12/27	1	25.50	4	25.80	25.80	-3	14,593	-0.02%
2021/12/23	7	25.53	1	25.55	25.50	6	14,750	0.04%
2021/12/22	1	25.50	0	0.00	25.25	1	14,909	0.01%
2021/12/21	5	25.38	6.7	25.29	25.20	-1.7	14,934	-0.01%
2021/12/20	0	0.00	2	25.10	25.10	-2	14,974	-0.01%
2021/12/17	11	25.33	0	0.00	25.20	11	15,111	0.07%
2021/12/16	3	25.63	1	25.55	25.60	2	15,187	0.01%
2021/12/15	0	0.00	1	25.70	25.55	-1	15,263	-0.01%
2021/12/14	1	25.10	1	25.20	25.20	0	15,406	0.00%
2021/12/10	1	25.80	0	0.00	25.55	1	15,772	0.01%
2021/12/09	0	0.00	2.2	26.22	26.05	-2.2	15,881	-0.01%
2021/12/08	1	26.35	4	26.78	26.25	-3	16,054	-0.02%
2021/12/07	1	26.06	1	26.15	26.25	0	16,466	0.00%
2021/12/06	3	26.58	4	26.65	26.65	-1	17,210	-0.01%
2021/12/03	7	26.79	18	26.68	26.75	-11	17,898	-0.06%
2021/12/02	34	26.85	21	26.33	26.05	13	18,893	0.07%
2021/12/01	8	26.53	15	26.56	26.85	-7	21,956	-0.03%
2021/11/30	5	25.98	7.4	25.79	25.75	-2.4	23,630	-0.01%
2021/11/29	3	25.03	2	24.85	24.85	1	24,182	0.00%
2021/11/26	3	25.60	3	25.80	25.20	0	24,439	0.00%
2021/11/25	43	25.90	45	25.69	25.55	-2	24,500	-0.01%
2021/11/24	1	25.70	36.6	25.56	25.70	-35.6	24,757	-0.14%
2021/11/23	11	25.78	1.8	25.94	25.55	9.2	24,868	0.04%
2021/11/22	7.4	26.12	1.1	26.90	26.00	6.3	25,040	0.02%
2021/11/19	22	27.51	17	27.21	26.60	5	25,143	0.02%
2021/11/18	28	26.03	38	26.11	26.00	-10	23,899	-0.04%
2021/11/17	8	26.38	8	26.50	26.60	0	24,198	0.00%
2021/11/16	6	25.83	23	26.02	25.75	-17	23,951	-0.07%
2021/11/15	6	25.54	1	25.60	25.50	5	23,867	0.02%
2021/11/12	25	25.26	11	25.51	25.00	14	24,105	0.06%
2021/11/11	5	25.15	8.2	25.43	25.45	-3.2	24,211	-0.01%
2021/11/10	8	24.91	5	24.84	24.85	3	24,325	0.01%
2021/11/09	11	25.62	4	25.41	25.25	7	24,701	0.03%
2021/11/08	1.8	25.33	5	25.45	25.40	-3.2	24,982	-0.01%
2021/11/05	5	25.17	15	25.25	25.25	-10	25,683	-0.04%
2021/11/04	1	24.85	0	0.00	24.45	1	26,515	0.00%
2021/11/03	2	24.25	0	0.00	24.55	2	27,576	0.01%
2021/11/02	8	25.34	13.5	25.47	24.30	-5.5	28,902	-0.02%
2021/11/01	0	0.00	1	24.45	24.45	-1	31,450	0.00%
2021/10/29	3	23.93	8	24.11	23.90	-5	33,638	-0.01%
2021/10/28	4	24.33	0	0.00	24.25	4	34,847	0.01%
2021/10/27	41	24.70	40.2	24.34	24.85	0.8	35,551	0.00%
2021/10/26	4.5	24.38	4	24.64	24.20	0.5	37,758	0.00%
2021/10/25	30	24.19	24	24.04	24.35	6	38,110	0.02%
2021/10/22	7	24.31	5.9	24.28	24.40	1.1	38,221	0.00%
2021/10/21	2	24.10	1.2	23.99	23.85	0.8	38,369	0.00%
2021/10/20	2	24.18	0	0.00	24.05	2	38,612	0.01%
2021/10/19	0	0.00	1	24.00	24.05	-1	38,817	0.00%
2021/10/18	14	23.58	14	23.86	23.60	0	39,240	0.00%
2021/10/15	2	24.03	5	24.12	23.85	-3	39,725	-0.01%
2021/10/14	13	23.15	1	23.25	23.15	12	39,654	0.03%
2021/10/13	3.5	22.82	1	22.85	22.80	2.5	39,685	0.01%
2021/10/12	12	23.59	13	23.78	23.65	-1	39,739	0.00%
2021/10/08	17	24.18	16.8	24.52	24.25	0.2	39,992	0.00%
2021/10/07	21	24.66	21	24.78	24.65	0	40,374	0.00%
2021/10/06	3.9	24.22	1	24.60	24.10	2.9	41,904	0.01%
2021/10/05	69	22.72	73	23.96	24.00	-4	43,296	-0.01%
2021/10/04	8	23.95	5	24.32	23.00	3	43,223	0.01%
2021/10/01	6	24.57	2	24.45	24.10	4	43,315	0.01%
2021/09/30	11	24.98	10	24.80	25.30	1	43,355	0.00%
2021/09/29	3	25.03	9	24.81	24.90	-6	43,544	-0.01%
2021/09/28	11	26.23	2	26.35	26.05	9	44,063	0.02%
2021/09/27	7	26.79	2	26.95	26.50	5	44,114	0.01%
2021/09/24	7	26.69	15	26.69	26.80	-8	44,145	-0.02%
2021/09/23	3	26.32	1	26.75	26.25	2	44,083	0.00%
2021/09/22	11	26.25	21	26.10	26.05	-10	44,133	-0.02%
2021/09/17	6	26.88	3	26.90	27.00	3	44,073	0.01%
2021/09/16	32	27.33	30	26.94	26.80	2	43,959	0.00%
2021/09/15	4	27.18	6	27.04	26.85	-2	43,793	0.00%
2021/09/14	11	27.28	55	27.32	27.15	-44	43,716	-0.10%
2021/09/13	6	27.49	6	27.48	27.30	0	43,573	0.00%
2021/09/10	40	27.93	26	28.05	27.95	14	43,362	0.03%
2021/09/09	58	27.87	49	27.80	27.75	9	42,888	0.02%
2021/09/08	49	27.44	39	27.75	27.05	10	42,075	0.02%
2021/09/07	54	28.70	95	28.86	28.40	-41	41,379	-0.10%
2021/09/06	124	29.40	127	29.69	30.20	-3	40,346	-0.01%	大買/大賣/
2021/09/03	32	28.14	49	28.26	28.80	-17	36,730	-0.05%
2021/09/02	13	27.02	30	27.58	26.20	-17	34,741	-0.05%
2021/09/01	24	26.54	24	26.56	27.05	0	34,525	0.00%
2021/08/31	11	25.65	4	25.65	25.70	7	34,291	0.02%
2021/08/30	8	27.68	36.3	27.62	27.80	-28.3	34,118	-0.08%
2021/08/27	8	27.08	0	0.00	27.35	8	33,923	0.02%
2021/08/26	9	27.46	5	27.74	27.20	4	34,011	0.01%
2021/08/25	25	27.35	31	27.30	27.00	-6	33,962	-0.02%
2021/08/24	13	26.82	5	27.25	26.65	8	33,608	0.02%
2021/08/23	10	26.56	12	26.53	26.95	-2	33,387	-0.01%
2021/08/20	20	24.98	24	24.78	24.80	-4	33,119	-0.01%
2021/08/19	21	25.05	21	24.94	24.60	0	33,003	0.00%
2021/08/18	25	25.09	71	24.74	25.70	-46	33,223	-0.14%
2021/08/17	1	25.40	4	24.78	24.10	-3	33,752	-0.01%
2021/08/16	15	24.76	31	25.13	24.90	-16	33,505	-0.05%
2021/08/13	50	25.82	19	25.68	25.55	31	33,200	0.09%
2021/08/12	32	26.97	17	27.29	26.90	15	32,832	0.05%
2021/08/11	108	27.81	104	26.99	26.50	4	32,317	0.01%	大買/大賣/
2021/08/10	107	28.01	46	28.57	28.10	61	31,599	0.19%	大買/
2021/08/09	19	29.69	46	29.69	29.35	-27	30,664	-0.09%
2021/08/06	97	30.03	56	29.84	29.25	41	29,741	0.14%
2021/08/05	31	30.50	51	29.98	30.65	-20	28,528	-0.07%
2021/08/04	68	28.29	70	28.02	29.00	-2	26,027	-0.01%
2021/08/03	40	26.81	57.6	26.72	27.75	-17.6	23,989	-0.07%
2021/08/02	28	25.87	29	26.09	25.50	-1	22,932	0.00%
2021/07/30	25	26.08	51	26.33	25.60	-26	22,352	-0.12%
2021/07/29	20	24.60	31	24.46	24.65	-11	20,122	-0.05%
2021/07/28	5	23.60	30	23.31	23.50	-25	19,872	-0.13%
2021/07/27	8	24.88	26	25.00	24.55	-18	20,121	-0.09%
2021/07/26	18	24.77	7	24.99	24.95	11	20,232	0.05%
2021/07/23	28	24.48	54	24.26	24.15	-26	20,526	-0.13%
2021/07/22	40	24.17	68	24.24	24.35	-28	21,128	-0.13%
2021/07/21	69	23.83	28.2	23.67	23.80	40.8	22,342	0.18%
2021/07/20	4.1	22.85	41	22.73	22.70	-36.9	22,607	-0.16%
2021/07/19	21	23.51	2	23.55	23.45	19	23,761	0.08%
2021/07/16	43	23.99	49	23.61	24.00	-6	24,118	-0.02%
2021/07/15	26	23.82	15	23.78	24.20	11	24,197	0.05%
2021/07/14	47	23.65	55	23.70	23.35	-8	24,228	-0.03%
2021/07/13	104.1	25.65	34	25.45	24.50	70.1	24,184	0.29%	大買/
2021/07/12	68	24.12	31.3	24.27	24.65	36.7	22,801	0.16%
2021/07/09	3	22.57	4	22.33	22.45	-1	21,461	0.00%
2021/07/08	4	22.61	0	0.00	22.50	4	21,806	0.02%
2021/07/07	10	22.30	32	22.20	22.30	-22	22,353	-0.10%
2021/07/06	11	22.14	6	22.15	22.15	5	22,663	0.02%
2021/07/05	23	22.42	10	22.27	22.90	13	22,708	0.06%
2021/07/02	19	21.36	20	21.53	21.55	-1	22,481	0.00%
2021/07/01	14	21.46	1	21.35	21.15	13	22,737	0.06%
2021/06/30	4	21.53	12	21.67	21.55	-8	23,033	-0.03%
2021/06/29	12	21.53	8	21.87	21.30	4	23,082	0.02%
2021/06/28	6	21.35	9	21.79	21.75	-3	23,092	-0.01%
2021/06/25	3	21.62	5	21.70	21.45	-2	23,186	-0.01%
2021/06/24	6	21.52	9	21.70	21.55	-3	23,252	-0.01%
2021/06/23	5	21.24	6	21.38	21.30	-1	23,282	0.00%
2021/06/22	5	20.97	0	0.00	20.85	5	23,386	0.02%
2021/06/21	0	0.00	1	20.70	20.65	-1	23,434	0.00%
2021/06/18	5	21.64	2	21.55	21.40	3	24,068	0.01%
2021/06/17	10	21.50	2	21.75	21.90	8	24,802	0.03%
2021/06/16	3	21.53	9	21.35	21.25	-6	25,304	-0.02%
2021/06/15	18	22.11	6	22.10	21.95	12	26,279	0.05%
2021/06/11	5	21.85	10	21.83	21.70	-5	26,200	-0.02%
2021/06/10	3	21.90	9	21.85	21.75	-6	26,202	-0.02%
2021/06/09	25	21.80	12	21.89	21.95	13	26,084	0.05%
2021/06/08	2	21.48	6	21.56	21.65	-4	25,538	-0.02%
2021/06/07	6	21.17	0	0.00	21.05	6	25,482	0.02%
2021/06/04	14	21.53	3	21.30	21.10	11	25,388	0.04%
2021/06/03	6	21.72	14	21.66	21.90	-8	25,315	-0.03%
2021/06/02	10	21.70	12	21.70	21.50	-2	25,091	-0.01%
2021/06/01	21	21.47	26	21.65	21.45	-5	24,765	-0.02%
2021/05/31	5	21.50	4	21.43	21.20	1	24,673	0.00%
2021/05/28	3	21.35	36	21.22	21.15	-33	24,555	-0.13%
2021/05/27	62	20.75	61	20.75	20.80	1	24,655	0.00%
2021/05/26	55	21.13	56	20.79	20.75	-1	24,700	0.00%
2021/05/25	110	20.87	183	21.31	21.50	-73	24,384	-0.30%	大買/大賣/
2021/05/24	24	19.20	30	19.43	19.70	-6	23,592	-0.03%
2021/05/21	32	19.06	31	19.10	19.10	1	23,619	0.00%
2021/05/20	28	19.11	1	19.70	18.90	27	23,705	0.11%
2021/05/19	5	19.15	0	0.00	19.55	5	23,679	0.02%
2021/05/18	0	0.00	1	18.55	18.75	-1	23,624	0.00%
2021/05/17	0	0.00	3	17.45	17.05	-3	23,690	-0.01%
2021/05/14	41.3	18.82	0	0.00	18.70	41.3	23,551	0.18%
2021/05/13	4.4	18.44	0	0.00	19.00	4.4	23,366	0.02%
2021/05/12	23	19.52	1	19.65	18.90	22	23,170	0.09%
2021/05/11	15	21.06	12	20.43	20.80	3	22,941	0.01%
2021/05/10	17	22.29	3	22.85	22.25	14	22,796	0.06%
2021/05/07	27	23.05	14	22.87	23.25	13	22,644	0.06%
2021/05/06	8	22.37	11	22.21	22.15	-3	22,446	-0.01%
2021/05/05	10.5	22.67	7	22.90	22.00	3.5	22,372	0.02%
2021/05/04	24	21.80	18	22.17	22.50	6	22,259	0.03%
2021/05/03	22	24.31	11.1	24.23	23.30	10.9	21,948	0.05%
2021/04/29	23	26.19	5	25.55	25.30	18	22,047	0.08%
2021/04/28	26.1	26.35	4	26.15	26.70	22.1	21,976	0.10%
2021/04/27	81	25.41	95	25.67	26.00	-14	22,434	-0.06%
2021/04/26	3	24.62	2	24.80	24.80	1	21,944	0.00%
2021/04/23	21	22.27	56	21.98	22.55	-35	21,284	-0.16%
2021/04/22	19	20.86	7	20.69	20.50	12	20,128	0.06%
2021/04/21	20	21.17	10	21.17	20.90	10	19,705	0.05%
2021/04/20	41	21.21	10	21.35	21.20	31	19,587	0.16%
2021/04/19	15	20.80	4	20.86	21.00	11	19,504	0.06%
2021/04/16	1	20.15	6	20.17	20.55	-5	19,257	-0.03%
2021/04/15	1	20.10	51	19.91	20.10	-50	19,080	-0.26%
2021/04/14	25	19.94	6	20.42	19.80	19	18,920	0.10%
2021/04/13	25	21.10	101	21.58	20.30	-76	18,627	-0.41%	大賣/
2021/04/12	0	0.00	42	20.55	20.60	-42	17,965	-0.23%
2021/04/09	52	20.12	3	20.28	20.05	49	17,702	0.28%
2021/04/08	22	19.75	97	19.98	19.95	-75	17,572	-0.43%
2021/04/07	3	19.22	7	19.42	19.25	-4	17,205	-0.02%
2021/04/06	28	19.03	5	19.00	19.10	23	17,117	0.13%
2021/03/31	4	18.73	0	0.00	18.65	4	17,081	0.02%
2021/03/30	2	18.65	2	18.60	18.65	0	17,135	0.00%
2021/03/29	1	18.40	10	18.55	18.35	-9	17,362	-0.05%
2021/03/26	0	0.00	3.5	18.44	18.35	-3.5	17,325	-0.02%
2021/03/25	2	18.30	0	0.00	18.20	2	17,241	0.01%
2021/03/24	0	0.00	20.6	18.34	18.30	-20.6	17,159	-0.12%
2021/03/23	18	18.55	12	18.35	18.45	6	17,149	0.03%
2021/03/22	97	18.98	46	19.08	18.90	51	16,568	0.31%
2021/03/19	21	18.56	37	17.55	18.50	-16	15,787	-0.10%
2021/03/18	7	17.86	56	18.20	17.55	-49	15,329	-0.32%
2021/03/17	32	16.91	36	17.08	16.90	-4	14,517	-0.03%
2021/03/16	0	0.00	1	16.95	16.85	-1	15,043	-0.01%
2021/03/12	5	16.60	0	0.00	16.60	5	16,595	0.03%
2021/03/11	32	16.65	82	16.26	16.60	-50	17,823	-0.28%
2021/03/10	0	0.00	2	15.95	16.00	-2	18,883	-0.01%
2021/03/09	62	15.71	1	15.70	15.85	61	20,295	0.30%
2021/03/08	14	16.04	1	16.40	16.00	13	21,049	0.06%
2021/03/05	1	16.10	0	0.00	16.15	1	21,536	0.00%
2021/03/04	1	16.75	2	16.95	16.55	-1	22,386	0.00%
2021/03/03	21	16.70	12	16.91	17.10	9	22,715	0.04%
2021/03/02	35	17.34	59	17.72	17.00	-24	22,914	-0.10%
2021/02/26	30	17.15	30	17.20	17.15	0	23,201	0.00%
2021/02/25	1	17.10	0	0.00	17.00	1	25,293	0.00%
2021/02/24	0	0.00	1	17.30	16.80	-1	26,346	0.00%
2021/02/23	20	16.95	15	16.70	17.20	5	26,401	0.02%
2021/02/18	4	16.50	10	16.70	16.85	-6	26,146	-0.02%
2021/02/17	35	16.56	88	16.40	16.70	-53	26,024	-0.20%
2021/02/04	50	15.70	0	0.00	15.70	50	25,743	0.19%
2021/02/03	0	0.00	4	15.95	15.80	-4	25,738	-0.02%
2021/02/02	66	16.03	106	16.25	16.20	-40	25,718	-0.16%	大賣/
2021/02/01	0	0.00	32	15.57	15.90	-32	25,574	-0.13%
2021/01/29	13	16.16	0	0.00	15.50	13	25,475	0.05%
2021/01/28	50.6	15.90	0	0.00	16.05	50.6	25,412	0.20%
2021/01/27	102	16.70	31	16.65	16.50	71	25,422	0.28%	大買/
2021/01/26	50	16.63	20	16.80	16.45	30	25,447	0.12%
2021/01/25	22	17.35	20	16.90	16.95	2	25,381	0.01%
2021/01/22	80	16.91	80	17.35	17.30	0	25,339	0.00%
2021/01/21	2	17.35	12	16.95	16.75	-10	24,989	-0.04%
2021/01/20	26	17.81	34	17.18	16.60	-8	24,558	-0.03%
2021/01/19	31	18.22	13.6	18.02	18.40	17.4	23,282	0.07%
2021/01/18	31	16.77	38	16.15	16.75	-7	22,232	-0.03%
2021/01/15	9.3	16.65	5	17.07	16.30	4.3	22,298	0.02%
2021/01/14	3	16.80	3	16.98	16.85	0	22,326	0.00%
2021/01/13	5	16.89	5	16.89	16.80	0	22,593	0.00%
2021/01/12	6	16.97	13	16.82	16.45	-7	22,486	-0.03%
2021/01/11	1	17.20	10	17.13	17.20	-9	22,233	-0.04%
2021/01/08	1	16.45	18	16.63	16.60	-17	22,116	-0.08%
2021/01/07	2	16.38	0	0.00	16.50	2	22,150	0.01%
2021/01/06	50	16.85	0	0.00	16.40	50	22,402	0.22%
2021/01/05	102	16.92	31	16.91	17.00	71	22,362	0.32%	大買/
2021/01/04	1	16.35	0	0.00	16.70	1	23,348	0.00%
2020/12/31	14	17.18	21	17.00	17.00	-7	24,338	-0.03%
2020/12/30	2	17.78	10	17.80	17.50	-8	24,317	-0.03%
2020/12/29	34	17.93	14	17.62	17.60	20	24,299	0.08%
2020/12/28	23	17.97	3	17.65	18.15	20	24,212	0.08%
2020/12/25	2	17.45	2	17.40	17.30	0	24,012	0.00%
2020/12/24	2	17.53	6	17.53	17.25	-4	24,580	-0.02%
2020/12/23	10	17.90	8	17.73	17.55	2	24,708	0.01%
2020/12/21	2	18.00	2	17.85	17.95	0	24,469	0.00%
2020/12/18	1	18.55	0	0.00	17.80	1	24,663	0.00%
2020/12/17	0	0.00	1	18.35	18.30	-1	24,837	0.00%
2020/12/16	2	18.00	4	17.95	18.10	-2	24,926	-0.01%
2020/12/15	4	17.30	0	0.00	17.20	4	24,906	0.02%
2020/12/14	20	17.95	5	17.55	17.90	15	24,946	0.06%
2020/12/11	0	0.00	4	17.36	17.35	-4	25,346	-0.02%
2020/12/10	5	17.68	13	17.69	17.60	-8	25,770	-0.03%
2020/12/09	6	19.78	2	19.50	19.50	4	26,092	0.02%
2020/12/08	47	20.23	19.2	20.39	20.80	27.8	25,833	0.11%
2020/12/07	6	20.28	39.3	20.40	20.65	-33.3	24,665	-0.14%
2020/12/04	69	17.99	67.6	17.66	18.80	1.4	23,431	0.01%
2020/12/03	29	16.92	17.7	17.05	17.10	11.3	22,291	0.05%
2020/12/02	2	15.68	11	15.63	16.00	-9	21,137	-0.04%
2020/12/01	2	14.95	9	14.88	14.95	-7	20,557	-0.03%
2020/11/30	11	14.56	17.1	14.51	14.60	-6.1	20,137	-0.03%
2020/11/27	4	13.48	26.3	13.77	13.85	-22.3	19,216	-0.12%
2020/11/26	3	13.38	20.5	13.32	13.55	-17.5	18,917	-0.09%
2020/11/25	30	13.40	41.2	13.45	13.45	-11.2	18,602	-0.06%
2020/11/24	75	13.43	86.4	13.50	13.25	-11.4	18,030	-0.06%
2020/11/23	30	12.78	46	12.69	12.90	-16	15,856	-0.10%
2020/11/20	10	11.55	18	11.74	11.75	-8	14,750	-0.05%
2020/11/19	4	11.30	7	11.35	11.35	-3	14,571	-0.02%
2020/11/18	3	11.33	2	11.28	11.30	1	14,639	0.01%
2020/11/17	2	11.20	0.7	11.10	11.15	1.3	14,669	0.01%
2020/11/16	3	11.15	0	0.00	11.10	3	15,115	0.02%
2020/11/13	2	11.05	0	0.00	11.20	2	15,210	0.01%
2020/11/12	0	0.00	0	11.15	11.15	0	15,547	0.00%
2020/11/11	5	11.15	0	0.00	11.15	5	15,895	0.03%
2020/11/10	2	11.23	2.3	11.25	11.20	-0.3	15,948	0.00%
2020/11/09	6	11.47	1	11.40	11.40	5	15,935	0.03%
2020/11/06	1	11.20	0	0.00	11.10	1	15,924	0.01%
2020/11/04	1	11.45	3	11.48	11.45	-2	16,157	-0.01%
2020/11/03	6	11.33	0	0.00	11.30	6	16,227	0.04%
2020/11/02	1	11.35	0	0.00	11.10	1	16,317	0.01%
2020/10/30	1	11.30	0.6	11.40	11.20	0.4	16,393	0.00%
2020/10/29	11	11.89	1	11.70	11.70	10	16,375	0.06%
2020/10/28	1	11.85	0	0.00	11.85	1	16,457	0.01%
2020/10/27	1	12.30	5	12.30	12.30	-4	16,375	-0.02%
2020/10/26	6	12.53	5	12.25	12.30	1	16,397	0.01%
2020/10/23	1	12.60	5.2	12.74	12.40	-4.2	16,383	-0.03%
2020/10/22	15	12.52	18.5	12.36	12.80	-3.5	17,709	-0.02%
2020/10/21	25	12.48	15	12.35	12.45	10	17,697	0.06%
2020/10/20	1	12.20	0	0.00	12.15	1	17,553	0.01%
2020/10/19	1	12.35	0	0.00	12.25	1	18,132	0.01%
2020/10/15	3	12.45	0	0.00	12.45	3	18,149	0.02%
2020/10/14	7	12.56	5	12.85	12.60	2	17,999	0.01%
2020/10/13	0	0.00	7	12.57	12.45	-7	17,783	-0.04%
2020/10/12	23	13.01	7	12.69	12.85	16	17,691	0.09%
2020/10/08	52	12.35	70	12.52	12.80	-18	16,660	-0.11%
2020/10/07	3	11.68	1	11.75	11.65	2	15,596	0.01%
2020/10/06	7	11.63	2	11.55	11.55	5	15,445	0.03%
2020/10/05	20	11.73	12	11.61	11.60	8	15,510	0.05%
2020/09/30	0	0.00	4	11.58	11.70	-4	15,428	-0.03%
2020/09/29	35	11.90	22	11.71	11.70	13	15,331	0.08%
2020/09/28	4	11.26	17	11.11	11.30	-13	15,082	-0.09%
2020/09/25	1	11.10	0	0.00	10.30	1	15,003	0.01%
2020/09/24	2	11.28	15	11.10	11.05	-13	15,028	-0.09%
2020/09/23	25	11.25	5	11.26	11.20	20	15,112	0.13%
2020/09/22	3	12.85	0	0.00	12.95	3	14,912	0.02%
2020/09/21	4	13.05	5	13.25	13.05	-1	14,723	-0.01%
2020/09/18	5	13.45	5	13.35	13.30	0	14,571	0.00%
2020/09/16	21	13.87	0	0.00	13.40	21	14,458	0.15%
2020/09/15	14	13.93	17	13.76	13.60	-3	14,093	-0.02%
2020/09/14	30	13.36	34	13.59	13.95	-4	13,490	-0.03%
2020/09/11	0	0.00	2	12.75	12.70	-2	12,634	-0.02%
2020/09/10	3	12.67	0	0.00	12.60	3	12,501	0.02%
2020/09/08	0	0.00	5	12.35	12.40	-5	12,524	-0.04%
2020/09/07	5	12.65	10	12.45	12.40	-5	12,692	-0.04%
2020/09/03	14	12.65	3	12.65	12.70	11	12,598	0.09%
2020/09/02	3	12.35	0	0.00	12.35	3	12,540	0.02%
2020/08/31	1	12.40	16	12.40	12.40	-15	12,804	-0.12%
2020/08/28	2	12.40	0	0.00	12.35	2	12,926	0.02%
2020/08/25	0	0.00	1	12.35	12.40	-1	13,082	-0.01%
2020/08/24	5	12.26	4	12.30	12.30	1	13,164	0.01%
2020/08/21	0	0.00	1	12.30	12.35	-1	13,315	-0.01%
2020/08/20	6	12.02	6	12.21	11.95	0	13,678	0.00%
2020/08/19	5	13.59	24	13.30	13.15	-19	13,485	-0.14%
2020/08/18	31	13.84	6	13.83	13.60	25	13,783	0.18%
2020/08/17	2	13.55	2	13.45	13.50	0	14,643	0.00%
2020/08/14	0	0.00	4	12.85	12.85	-4	15,164	-0.03%
2020/08/13	3	12.75	4	12.64	12.55	-1	15,327	-0.01%
2020/08/11	3	13.05	0	0.00	12.85	3	15,645	0.02%
2020/08/10	2	12.80	1	12.80	12.70	1	15,571	0.01%
2020/08/07	3	13.05	33	12.86	12.70	-30	15,607	-0.19%
2020/08/06	1	13.00	6	12.99	12.80	-5	15,558	-0.03%
2020/08/04	21	12.71	12	12.89	12.70	9	15,967	0.06%
2020/08/03	20	12.83	3	12.90	12.70	17	15,886	0.11%
2020/07/30	5	12.34	8	12.36	12.45	-3	15,953	-0.02%
2020/07/29	2	12.20	2	12.15	12.25	0	16,109	0.00%
2020/07/28	26	12.80	28	12.96	12.30	-2	16,093	-0.01%
2020/07/27	2	12.00	2	12.30	12.10	0	14,859	0.00%
2020/07/24	0	0.00	10	12.00	11.90	-10	14,983	-0.07%
2020/07/23	14	12.50	18	12.55	12.45	-4	15,158	-0.03%
2020/07/22	0	0.00	10	11.85	11.85	-10	14,855	-0.07%
2020/07/21	7	11.77	0	0.00	11.85	7	15,361	0.05%
2020/07/16	0	0.00	3	11.97	12.05	-3	16,755	-0.02%
2020/07/15	1	11.85	0	0.00	11.70	1	16,935	0.01%
2020/07/14	11	12.20	7	12.14	12.00	4	17,270	0.02%
2020/07/10	0	0.00	6	12.35	12.20	-6	17,621	-0.03%
2020/07/09	10	13.25	0	0.00	12.90	10	17,619	0.06%
2020/07/07	7	13.00	0	0.00	12.95	7	17,497	0.04%
2020/07/06	0	0.00	13	13.23	13.35	-13	17,123	-0.08%
2020/07/03	3	13.00	15	12.99	13.00	-12	16,896	-0.07%
2020/07/02	10	12.71	12	12.69	12.70	-2	16,861	-0.01%
2020/07/01	3	12.45	2.4	12.44	12.50	0.6	16,738	0.00%
2020/06/30	11	12.39	11	12.28	12.25	0	16,677	0.00%
2020/06/29	2	12.15	0	0.00	12.15	2	16,648	0.01%
2020/06/23	4	12.58	15	12.50	12.55	-11	16,686	-0.07%
2020/06/22	17	12.51	33	12.69	12.35	-16	16,671	-0.10%
2020/06/19	1	11.95	5	12.00	12.30	-4	16,686	-0.02%
2020/06/17	6	11.99	3	12.00	12.00	3	16,781	0.02%
2020/06/16	2	11.93	10	11.95	11.95	-8	16,721	-0.05%
2020/06/15	4	12.25	0	0.00	11.85	4	16,769	0.02%
2020/06/11	5	11.90	38	11.73	11.65	-33	16,465	-0.20%
2020/06/10	12	11.78	2	11.85	11.75	10	16,346	0.06%
2020/06/09	4	12.85	38	12.78	12.70	-34	16,044	-0.21%
2020/06/08	43	13.08	30	13.08	12.90	13	16,000	0.08%
2020/06/05	31	12.55	11	12.56	12.65	20	15,713	0.13%
2020/06/04	8	12.60	4	12.59	12.55	4	15,571	0.03%
2020/06/03	1	12.50	3	12.45	12.45	-2	15,464	-0.01%
2020/06/02	30	12.60	6	12.50	12.45	24	15,391	0.16%
2020/05/29	1	12.25	0	0.00	12.45	1	15,353	0.01%
2020/05/28	81	12.45	85	12.34	12.20	-4	15,195	-0.03%
2020/05/27	20	12.55	1	12.15	12.30	19	14,948	0.13%
2020/05/26	0	0.00	5	13.20	13.30	-5	14,452	-0.03%
2020/05/25	97	13.81	111	14.07	13.55	-14	14,151	-0.10%	大賣/
2020/05/22	96	14.00	77	14.01	13.90	19	13,764	0.14%
2020/05/21	23	12.68	14	12.45	13.20	9	12,518	0.07%
2020/05/20	31	12.05	26	12.10	12.00	5	11,598	0.04%
2020/05/19	10	12.30	10	11.95	11.90	0	11,337	0.00%
2020/05/18	1	12.10	4	12.08	11.95	-3	11,161	-0.03%
2020/05/15	0	0.00	3	11.60	11.75	-3	10,866	-0.03%
2020/05/13	3	11.78	3	11.75	11.80	0	10,538	0.00%
2020/05/12	25	11.66	10	11.77	11.60	15	10,400	0.14%
2020/05/11	14	12.10	2	12.20	11.95	12	10,201	0.12%
2020/05/08	0.1	11.60	10	11.55	11.60	-9.9	9,648	-0.10%
2020/05/07	0	0.00	44	11.60	11.60	-44	9,591	-0.46%
2020/05/06	11	11.66	42	11.46	11.55	-31	9,440	-0.33%
2020/05/05	21	11.64	1	11.55	11.55	20	9,290	0.22%
2020/05/04	1	11.60	10	11.65	11.75	-9	9,010	-0.10%
2020/04/30	40	11.73	41	11.57	11.55	-1	8,845	-0.01%
2020/04/29	13	11.65	4	11.58	11.45	9	8,535	0.11%
2020/04/28	18	11.99	1	11.90	11.70	17	8,227	0.21%
2020/04/27	3	11.92	1	11.80	11.80	2	7,914	0.03%
2020/04/24	6	11.93	6.1	11.95	11.70	-0.1	7,612	0.00%
2020/04/23	30	11.23	23	11.20	11.70	7	7,064	0.10%
2020/04/22	1.5	10.60	5	10.66	10.85	-3.5	6,507	-0.05%
2020/04/21	11	10.88	16	11.02	11.10	-5	6,124	-0.08%
2020/04/20	2	10.10	10	10.26	10.35	-8	5,379	-0.15%
2020/04/17	51	10.14	0	0.00	9.89	51	5,121	1.00%
2020/04/16	0	0.00	8	9.27	9.79	-8	4,686	-0.17%
2020/04/15	16	8.86	10	8.90	8.90	6	4,198	0.14%
2020/04/14	5	8.85	1	8.81	8.90	4	4,148	0.10%
2020/04/13	0	0.00	3	8.76	8.68	-3	4,029	-0.07%
2020/04/10	2	8.45	6	8.47	8.50	-4	4,032	-0.10%
2020/04/09	0	0.00	3	8.64	8.59	-3	4,060	-0.07%
2020/04/08	0	0.00	1	8.64	8.65	-1	4,089	-0.02%
2020/04/07	0	0.00	5	8.73	8.46	-5	4,424	-0.11%
2020/04/06	0	0.00	1	8.23	8.24	-1	4,315	-0.02%
2020/04/01	0	0.00	1	8.08	8.15	-1	4,253	-0.02%
2020/03/31	26	8.14	0	0.00	8.02	26	4,208	0.62%
2020/03/30	8	8.09	0	0.00	8.08	8	4,136	0.19%
2020/03/27	0	0.00	10	8.13	7.98	-10	4,087	-0.24%
2020/03/26	0	0.00	1	8.25	8.20	-1	4,081	-0.02%
2020/03/25	3	8.32	0	0.00	8.03	3	3,993	0.08%
2020/03/24	8	7.84	20	8.10	8.16	-12	3,796	-0.32%
2020/03/23	0	0.00	3	7.40	7.44	-3	3,618	-0.08%
2020/03/19	2	6.09	12	5.90	6.16	-10	3,595	-0.28%
2020/03/13	6	6.21	18	6.23	6.45	-12	3,457	-0.35%
2020/03/12	13	7.14	11	6.99	6.88	2	3,411	0.06%
2020/03/10	2	7.45	2	7.50	7.71	0	3,538	0.00%
2020/03/09	5	7.89	1	8.01	7.66	4	3,649	0.11%
2020/03/05	6	7.96	0	0.00	7.97	6	3,557	0.17%
2020/02/14	1	7.77	0	0.00	7.77	1	3,414	0.03%
2020/02/12	18	7.94	9	7.90	7.91	9	3,421	0.26%
2020/02/06	1	7.82	0	0.00	7.82	1	3,359	0.03%
2020/02/05	0	0.00	3	7.32	7.35	-3	3,268	-0.09%
2020/01/31	3	7.38	0	0.00	7.43	3	3,207	0.09%
2020/01/16	2	8.16	0	0.00	8.22	2	3,171	0.06%
2020/01/15	10	8.27	0	0.00	8.18	10	3,160	0.32%
2020/01/14	0	0.00	10	8.23	8.23	-10	3,137	-0.32%
2020/01/09	1	8.15	0	0.00	8.18	1	3,107	0.03%
2020/01/07	1	8.23	0	0.00	8.22	1	3,091	0.03%
2020/01/06	2	8.41	5	8.57	8.36	-3	3,059	-0.10%
2020/01/03	11	8.74	5	8.68	8.65	6	2,999	0.20%
2020/01/02	2	9.08	5	9.03	9.03	-3	2,890	-0.10%
2019/12/31	25	8.96	7	9.20	9.13	18	2,791	0.64%
2019/12/30	0	0.00	11	8.80	8.73	-11	2,385	-0.46%
2019/12/27	0	0.00	1	8.51	8.46	-1	2,259	-0.04%
2019/12/25	0	0.00	5	8.48	8.47	-5	2,243	-0.22%
2019/12/23	10	8.78	0.5	8.55	8.59	9.5	2,375	0.40%
2019/12/20	5	8.56	0	0.00	8.52	5	2,255	0.22%
2019/12/17	0	0.00	10	8.38	8.47	-10	2,251	-0.44%
2019/12/11	1	8.25	6	8.30	8.25	-5	2,093	-0.24%
2019/12/10	0	0.00	2	8.31	8.33	-2	2,085	-0.10%
2019/12/09	1	8.29	0	0.00	8.23	1	2,042	0.05%
2019/12/06	2	8.21	0	0.00	8.20	2	2,053	0.10%
2019/12/05	13	8.57	17	8.41	8.35	-4	2,045	-0.20%
2019/12/04	0	0.00	4	8.39	8.39	-4	2,231	-0.18%
2019/11/27	3	8.10	13	8.20	8.20	-10	2,123	-0.47%
2019/11/26	9	8.16	0	0.00	8.08	9	2,090	0.43%
2019/11/25	7	8.24	5	8.07	8.12	2	2,077	0.10%
2019/11/21	0	0.00	0.1	7.91	7.95	-0.1	1,942	-0.01%
2019/11/20	0	0.00	0.7	7.98	8.02	-0.7	1,942	-0.03%
2019/11/15	1	7.93	0	0.00	7.90	1	1,998	0.05%
2019/11/08	0	0.00	1	8.21	8.17	-1	2,009	-0.05%
2019/10/29	5	8.21	0	0.00	8.22	5	1,970	0.25%
2019/10/24	20	8.33	0	0.00	8.31	20	1,960	1.02%
2019/10/16	0	0.00	60	8.33	8.34	-60	2,152	-2.79%
2019/10/15	50	8.32	0	0.00	8.21	50	2,130	2.35%
2019/10/14	1	8.10	1	8.25	8.16	0	2,115	0.00%
2019/10/09	0	0.00	2	8.04	8.03	-2	2,089	-0.10%
2019/10/08	6	8.10	1	8.09	8.09	5	2,109	0.24%
2019/10/04	2	8.12	0	0.00	8.13	2	2,152	0.09%
2019/10/03	5	8.12	0	0.00	8.12	5	2,156	0.23%
2019/10/01	1	8.18	3	8.19	8.12	-2	2,162	-0.09%
2019/09/27	5	8.16	0	0.00	8.13	5	2,165	0.23%
2019/09/26	5	8.69	5	8.65	8.37	0	2,132	0.00%
2019/09/25	0	0.00	6.7	8.36	8.26	-6.7	1,992	-0.34%
2019/09/23	0	0.00	2	8.34	8.35	-2	1,988	-0.10%
2019/09/19	18	8.11	0	0.00	8.11	18	1,950	0.92%
2019/09/11	0	0.00	5	8.21	8.25	-5	1,934	-0.26%
2019/09/10	1	8.16	0	0.00	8.16	1	1,922	0.05%
2019/09/09	2	8.34	0	0.00	8.23	2	1,891	0.11%
2019/09/06	39	8.35	39	8.43	8.41	0	1,872	0.00%
2019/09/05	5	8.08	103	8.15	8.08	-98	1,527	-6.42%	大賣/
2019/09/04	0	0.00	4	8.11	8.12	-4	1,520	-0.26%
2019/09/03	8	8.10	11	8.16	8.04	-3	1,505	-0.20%
2019/09/02	0	0.00	5	8.04	8.05	-5	1,489	-0.34%
2019/08/30	8	8.02	2	7.97	8.00	6	1,487	0.40%
2019/08/29	0	0.00	2	7.88	7.88	-2	1,464	-0.14%
2019/08/28	2	7.84	0	0.00	7.84	2	1,482	0.13%
2019/08/27	5	7.93	0	0.00	7.88	5	1,477	0.34%
2019/08/26	3	7.87	0	0.00	7.88	3	1,484	0.20%
2019/08/23	1	8.10	0	0.00	8.05	1	1,485	0.07%
2019/08/22	33	8.14	0	0.00	8.06	33	1,480	2.23%
2019/08/21	75	8.16	0	0.00	8.15	75	1,472	5.09%
2019/08/19	0	0.00	3	7.91	8.16	-3	1,437	-0.21%
2019/08/08	0	0.00	19.5	8.00	7.95	-19.5	1,428	-1.37%
2019/08/02	3	8.14	0	0.00	8.14	3	1,482	0.20%
2019/07/26	0	0.00	1	8.53	8.51	-1	1,565	-0.06%
2019/07/23	0	0.00	1	8.36	8.38	-1	1,575	-0.06%
2019/07/22	10	8.61	0	0.00	8.47	10	1,632	0.61%
2019/07/11	2	8.18	0	0.00	8.22	2	2,222	0.09%
2019/07/10	8	8.16	2	8.22	8.25	6	2,245	0.27%
2019/07/05	0	0.00	2	8.12	8.16	-2	2,304	-0.09%
2019/07/04	2	8.14	2.9	8.13	8.14	-0.9	2,338	-0.04%
2019/07/01	2	8.17	2	8.19	8.15	0	2,744	0.00%
2019/06/28	2	8.26	0	0.00	8.12	2	2,785	0.07%
2019/06/27	0	0.00	3	8.23	8.21	-3	2,765	-0.11%
2019/06/25	3	8.03	0	0.00	8.02	3	2,749	0.11%
2019/06/17	0	0.00	1	8.00	7.97	-1	2,843	-0.04%
2019/06/12	0	0.00	4	8.01	8.04	-4	2,910	-0.14%
2019/06/11	0	0.00	3	7.94	7.93	-3	2,919	-0.10%
2019/06/10	2	7.99	4	7.90	7.88	-2	2,932	-0.07%
2019/06/06	1	7.96	0	0.00	7.95	1	2,961	0.03%
2019/06/03	0	0.00	1	7.99	8.00	-1	2,992	-0.03%
2019/05/31	0	0.00	2	8.10	8.07	-2	3,021	-0.07%
2019/05/29	0	0.00	2	7.99	7.98	-2	3,020	-0.07%
2019/05/28	2	8.02	2	7.98	7.98	0	3,028	0.00%
2019/05/21	0	0.00	5	7.79	7.93	-5	3,065	-0.16%
2019/05/20	8	7.73	0	0.00	7.63	8	3,071	0.26%
2019/05/16	0	0.00	1	8.09	7.98	-1	3,068	-0.03%
2019/05/14	1	7.89	0	0.00	8.00	1	3,556	0.03%
2019/05/13	3	8.02	0	0.00	7.98	3	3,551	0.08%
2019/05/10	0	0.00	2	8.21	8.16	-2	3,519	-0.06%
2019/05/09	2	8.57	0	0.00	8.35	2	3,506	0.06%
2019/05/07	3	8.76	3	8.67	8.68	0	3,447	0.00%
2019/05/03	6	8.89	0	0.00	8.94	6	3,441	0.17%
2019/04/29	0	0.00	1	9.08	8.89	-1	3,476	-0.03%
2019/04/23	0	0.00	12	9.46	9.28	-12	3,076	-0.39%
2019/04/22	0	0.00	5	9.18	9.20	-5	2,828	-0.18%
2019/04/18	6	8.91	30	8.76	8.68	-24	2,655	-0.90%
2019/04/17	5	8.90	2	8.93	8.91	3	2,612	0.11%
2019/04/11	0	0.00	10	8.91	8.78	-10	2,573	-0.39%
2019/04/09	0	0.00	2	9.01	8.85	-2	2,561	-0.08%
2019/04/08	5	8.90	5	8.92	8.90	0	2,534	0.00%
2019/04/03	5	8.78	13	8.75	8.73	-8	2,414	-0.33%
2019/04/02	5	8.14	0	0.00	8.14	5	2,255	0.22%
2019/04/01	5	8.05	0	0.00	8.02	5	2,216	0.23%
2019/03/28	2	8.09	20	8.07	8.07	-18	2,183	-0.82%
2019/03/27	5	8.13	0	0.00	8.14	5	2,189	0.23%
2019/03/25	2	8.12	1	8.14	8.17	1	2,173	0.05%
2019/03/22	4	8.38	10	8.35	8.30	-6	2,171	-0.28%
2019/03/21	1	8.46	0	0.00	8.39	1	2,141	0.05%
2019/03/20	2	8.51	0	0.00	8.46	2	2,146	0.09%
2019/03/19	4	8.57	0	0.00	8.54	4	2,184	0.18%
2019/03/13	12	8.67	0	0.00	8.61	12	2,245	0.53%
2019/03/08	0	0.00	20	8.78	8.75	-20	2,408	-0.83%
2019/03/07	14	8.91	2	8.87	8.84	12	2,446	0.49%
2019/03/06	7	8.86	4	8.97	8.93	3	2,451	0.12%
2019/03/05	20	8.89	0	0.00	8.83	20	2,476	0.81%
2019/02/27	2	8.90	0	0.00	8.86	2	2,519	0.08%
2019/02/26	3	8.95	0	0.00	8.91	3	2,539	0.12%
2019/02/22	12	8.95	2	8.94	8.89	10	2,574	0.39%
2019/02/21	2	8.91	0	0.00	8.91	2	2,588	0.08%
2019/02/19	0	0.00	2	8.97	8.96	-2	2,610	-0.08%
2019/02/15	12	8.99	20	8.93	8.88	-8	2,702	-0.30%
2019/02/14	20	9.01	0	0.00	8.98	20	2,707	0.74%
2019/02/13	10	9.10	10	8.99	8.99	0	2,722	0.00%
2019/02/12	0	0.00	0	8.92	8.96	0	2,300	0.00%
2019/02/11	5	8.84	0	0.00	8.75	5	2,336	0.21%
2019/01/30	4	8.91	0	0.00	8.85	4	2,344	0.17%
2019/01/25	0	0.00	8	9.16	9.04	-8	2,433	-0.33%
2019/01/24	0	0.00	10	9.00	9.00	-10	2,437	-0.41%
2019/01/22	0	0.00	2	9.10	9.03	-2	2,476	-0.08%
2019/01/16	0	0.00	2	9.02	9.00	-2	2,550	-0.08%
2019/01/15	2	9.01	0	0.00	8.98	2	2,561	0.08%
2019/01/11	10	8.97	10	8.90	8.90	0	2,626	0.00%
2019/01/07	0	0.00	6	9.45	9.43	-6	2,624	-0.23%
2019/01/04	6	9.09	0	0.00	9.33	6	2,633	0.23%
2019/01/03	0	0.00	2	9.51	9.20	-2	2,662	-0.08%
2019/01/02	3	9.54	8	9.40	9.45	-5	2,692	-0.19%
2018/12/27	0	0.00	15	9.35	9.30	-15	2,724	-0.55%
2018/12/20	0	0.00	1	8.86	8.79	-1	2,768	-0.04%
2018/12/17	6	9.11	0	0.00	9.07	6	2,880	0.21%
2018/12/14	4	9.21	1	9.23	9.24	3	2,882	0.10%
2018/12/12	0	0.00	4	9.57	9.46	-4	2,882	-0.14%
2018/12/07	1	9.18	0	0.00	9.20	1	2,849	0.04%
2018/12/06	4	9.08	4	9.45	9.06	0	2,829	0.00%
2018/12/05	4	9.51	4	9.51	9.51	0	2,796	0.00%
2018/12/03	0	0.00	17	9.21	9.16	-17	2,735	-0.62%
2018/11/30	11	9.20	81	9.21	9.06	-70	2,722	-2.57%
2018/11/29	40	9.17	0	0.00	9.14	40	2,685	1.49%
2018/11/28	0	0.00	101	9.06	9.02	-101	2,681	-3.77%	大賣/鉅額交易
2018/11/27	0	0.00	10	8.94	8.99	-10	2,667	-0.37%
2018/11/26	0	0.00	107	9.04	8.84	-107	2,676	-4.00%	大賣/鉅額交易
2018/11/23	0	0.00	1	8.85	8.80	-1	2,667	-0.04%
2018/11/22	0	0.00	2	8.94	8.67	-2	2,667	-0.07%
2018/11/21	0	0.00	2	8.67	8.73	-2	2,689	-0.07%
2018/11/19	0	0.00	45	8.61	8.65	-45	2,738	-1.64%
2018/11/16	10	8.83	0	0.00	8.57	10	2,843	0.35%
2018/11/12	0	0.00	9	8.28	8.29	-9	2,949	-0.31%
2018/11/09	0	0.00	1	7.89	7.97	-1	2,962	-0.03%
2018/11/06	1	7.48	1	7.50	7.48	0	3,159	0.00%
2018/11/02	0	0.00	1	7.98	7.74	-1	3,324	-0.03%
2018/11/01	20	7.79	0	0.00	7.77	20	3,397	0.59%
2018/10/30	0	0.00	49	6.98	7.00	-49	3,451	-1.42%
2018/10/29	1	7.00	0	0.00	6.92	1	3,531	0.03%
2018/10/25	3	7.34	0	0.00	7.12	3	3,613	0.08%
2018/10/23	5	8.00	0	0.00	7.95	5	3,702	0.14%
2018/10/22	2	8.14	5	8.26	8.12	-3	3,734	-0.08%
2018/10/19	25	8.23	10	8.07	8.28	15	3,803	0.39%
2018/10/18	8	8.22	0	0.00	8.19	8	3,849	0.21%
2018/10/17	0	0.00	2	8.31	8.17	-2	4,043	-0.05%
2018/10/16	0	0.00	1	8.26	8.13	-1	4,233	-0.02%
2018/10/15	296	8.18	0	0.00	8.15	296	5,018	5.90%	大買/鉅額交易
2018/10/11	7	8.15	0	0.00	8.14	7	5,852	0.12%
2018/10/05	4	9.32	0	0.00	9.35	4	5,874	0.07%
2018/10/04	0	0.00	2	9.90	9.75	-2	5,910	-0.03%
2018/10/02	0	0.00	1	10.10	10.10	-1	6,140	-0.02%
2018/10/01	2	10.05	0	0.00	10.10	2	6,180	0.03%
2018/09/27	4	10.05	3	10.07	10.00	1	6,456	0.02%
2018/09/26	0	0.00	2	10.30	10.15	-2	6,634	-0.03%
2018/09/25	0	0.00	12	9.77	9.90	-12	6,787	-0.18%
2018/09/21	8	9.46	4	9.48	9.48	4	7,281	0.05%
2018/09/19	3	9.50	0	0.00	9.44	3	7,767	0.04%
2018/09/14	0	0.00	4	9.78	9.71	-4	8,490	-0.05%
2018/09/13	0	0.00	1	9.35	9.38	-1	8,852	-0.01%
2018/09/12	4	9.30	0	0.00	9.30	4	9,175	0.04%
2018/09/11	1	9.30	0	0.00	9.52	1	9,697	0.01%
2018/09/10	0	0.00	1	9.15	9.15	-1	9,924	-0.01%
2018/09/07	8	9.91	2	10.05	9.61	6	10,225	0.06%
2018/08/31	0	0.00	2	10.35	10.55	-2	13,900	-0.01%
2018/08/30	0	0.00	2	10.50	10.40	-2	14,750	-0.01%
2018/08/28	2	10.60	0	0.00	10.60	2	16,376	0.01%
2018/08/27	1	10.35	4	10.43	10.50	-3	16,465	-0.02%
2018/08/24	0	0.00	1	10.15	10.20	-1	17,054	-0.01%
2018/08/23	3	10.47	2	10.40	10.30	1	17,378	0.01%
2018/08/22	0	0.00	3	10.30	10.30	-3	17,500	-0.02%
2018/08/21	1	10.15	8	10.28	10.10	-7	17,614	-0.04%
2018/08/20	15	10.05	29	10.06	10.30	-14	17,550	-0.08%
2018/08/17	3	9.99	0	0.00	9.99	3	17,501	0.02%
2018/08/16	2	9.94	22	9.99	10.20	-20	17,432	-0.11%
2018/08/15	8	10.16	0	0.00	10.00	8	17,400	0.05%
2018/08/14	0	0.00	4	10.51	10.40	-4	17,369	-0.02%
2018/08/13	3	10.42	0	0.00	10.30	3	17,346	0.02%
2018/08/10	2	11.05	2	11.35	11.05	0	17,232	0.00%
2018/08/09	10	11.32	4	11.25	11.25	6	17,162	0.03%
2018/08/08	7	11.96	2	11.83	11.75	5	17,058	0.03%
2018/08/07	4	11.66	0	0.00	11.65	4	16,960	0.02%
2018/08/06	1	11.85	2	11.93	11.70	-1	16,955	-0.01%
2018/08/03	9	11.65	8	11.90	11.95	1	16,923	0.01%
2018/08/02	9	11.57	0	0.00	11.50	9	16,835	0.05%
2018/07/31	1	12.15	0	0.00	12.15	1	16,709	0.01%
2018/07/30	0	0.00	4	12.24	12.15	-4	16,774	-0.02%
2018/07/27	1	12.40	0	0.00	12.40	1	16,647	0.01%
2018/07/26	8	12.58	3	12.60	12.45	5	16,608	0.03%
2018/07/25	0	0.00	6	12.82	12.85	-6	16,582	-0.04%
2018/07/24	19	12.73	13	12.82	13.05	6	16,509	0.04%
2018/07/23	1	12.60	9	12.63	12.45	-8	16,330	-0.05%
2018/07/20	12	13.28	47	13.42	13.10	-35	16,155	-0.22%
2018/07/19	28	12.08	18	12.72	13.00	10	15,369	0.07%
2018/07/18	5	11.60	1	11.90	12.00	4	14,633	0.03%
2018/07/17	6	11.48	10	11.38	11.30	-4	14,501	-0.03%
2018/07/13	2	11.50	9	11.45	11.40	-7	14,436	-0.05%
2018/07/12	10	11.55	5	11.55	11.50	5	14,396	0.03%
2018/07/11	6	11.34	0	0.00	11.15	6	14,366	0.04%
2018/07/06	7	11.01	8	11.26	11.20	-1	14,090	-0.01%
2018/07/05	2	11.95	1	11.45	11.50	1	14,044	0.01%
2018/07/04	11	12.18	11	12.11	11.85	0	13,906	0.00%
2018/07/03	1	12.10	2	11.95	11.90	-1	13,729	-0.01%
2018/07/02	10	13.12	4	13.25	12.70	6	13,515	0.04%
2018/06/29	0	0.00	2	12.80	12.80	-2	12,993	-0.02%
2018/06/27	11	12.26	10	12.30	11.70	1	12,541	0.01%
2018/06/26	3	12.17	40	12.06	12.00	-37	12,418	-0.30%
2018/06/25	7	12.01	1	12.25	11.90	6	12,183	0.05%
2018/06/22	4	13.38	9	13.31	12.90	-5	11,922	-0.04%
2018/06/21	1	13.25	0	0.00	13.15	1	11,578	0.01%
2018/06/20	14	12.94	45	13.32	13.50	-31	11,318	-0.27%
2018/06/19	39	13.77	3	13.60	13.45	36	10,836	0.33%
2018/06/15	6	13.84	10	13.81	13.85	-4	10,719	-0.04%
2018/06/14	15	13.67	61	13.75	13.55	-46	10,476	-0.44%
2018/06/13	16	14.65	32	14.59	14.50	-16	9,958	-0.16%
2018/06/12	31	14.36	1	14.00	13.90	30	9,156	0.33%
2018/06/11	36	14.08	50	13.82	13.90	-14	8,799	-0.16%
2018/06/08	163	13.88	120	13.98	13.60	43	8,242	0.52%	大買/大賣/
2018/06/07	30	12.86	35.6	13.30	13.30	-5.6	7,087	-0.08%
2018/06/06	41	11.81	16	12.07	12.10	25	6,550	0.38%
2018/06/05	33	11.03	7	11.20	11.00	26	5,375	0.48%
2018/06/04	1	10.55	0	0.00	10.65	1	5,547	0.02%
2018/06/01	26	10.77	21	11.12	10.65	5	6,029	0.08%
2018/05/31	1	10.10	3	10.40	10.55	-2	5,436	-0.04%
2018/05/30	2	9.76	14	9.84	9.94	-12	5,182	-0.23%
2018/05/29	0	0.00	9	9.68	9.63	-9	5,035	-0.18%
2018/05/25	8	9.28	0	0.00	9.22	8	5,059	0.16%
2018/05/24	2	9.15	0	0.00	9.29	2	5,217	0.04%
2018/05/23	0	0.00	7	9.24	9.17	-7	5,338	-0.13%
2018/05/22	0	0.00	3	9.20	9.33	-3	5,404	-0.06%
2018/05/21	4	9.06	0	0.00	9.17	4	5,396	0.07%
2018/05/18	3	9.00	1	8.99	8.99	2	5,436	0.04%
2018/05/17	3	9.00	0	0.00	9.00	3	5,483	0.05%
2018/05/16	1	8.93	0	0.00	8.96	1	5,523	0.02%
2018/05/14	0	0.00	6	9.01	8.93	-6	5,765	-0.10%
2018/05/10	2	8.81	0	0.00	8.81	2	5,878	0.03%
2018/05/08	0	0.00	6	8.94	8.89	-6	6,412	-0.09%
2018/05/07	0	0.00	2	9.00	8.86	-2	7,109	-0.03%
2018/05/04	4	8.84	0	0.00	8.79	4	7,785	0.05%
2018/05/02	4	8.79	4	8.91	8.85	0	8,500	0.00%
2018/04/30	0	0.00	2	8.50	8.50	-2	8,527	-0.02%
2018/04/26	2	8.28	0	0.00	8.28	2	8,576	0.02%
2018/04/18	1	8.80	0	0.00	8.83	1	8,667	0.01%
2018/04/17	6	8.85	0	0.00	8.79	6	8,677	0.07%
2018/04/13	2	9.23	5	9.22	9.15	-3	8,663	-0.03%
2018/04/12	5	9.20	0	0.00	9.17	5	8,837	0.06%
2018/04/09	0	0.00	3	9.40	9.30	-3	8,911	-0.03%
2018/03/31	4	9.71	0.6	9.60	9.61	3.4	8,856	0.04%
2018/03/30	1	9.83	0	0.00	9.75	1	8,842	0.01%
2018/03/28	2	9.80	0	0.00	9.79	2	8,847	0.02%
2018/03/27	0	0.00	1	10.00	9.85	-1	8,845	-0.01%
2018/03/22	2	10.00	0	0.00	9.86	2	8,901	0.02%
2018/03/21	1	10.15	3	10.23	10.00	-2	8,875	-0.02%
2018/03/20	0	0.00	1	9.94	9.90	-1	8,769	-0.01%
2018/03/16	0	0.00	2	10.15	10.15	-2	8,684	-0.02%
2018/03/15	8	10.46	10	10.43	10.20	-2	8,653	-0.02%
2018/03/14	14	10.08	12	10.10	10.15	2	8,497	0.02%
2018/03/13	8	10.24	15	10.26	10.15	-7	8,474	-0.08%
2018/03/12	11	10.24	11	10.17	10.30	0	8,410	0.00%
2018/03/09	20	10.02	5	9.99	9.92	15	8,149	0.18%
2018/03/08	25	10.14	25	10.27	10.05	0	8,080	0.00%
2018/03/07	3	10.15	44	10.05	10.15	-41	7,635	-0.54%
2018/03/06	0	0.00	6	9.36	9.27	-6	7,659	-0.08%
2018/03/05	4	9.36	0	0.00	9.31	4	7,890	0.05%
2018/03/02	0	0.00	10	9.46	9.40	-10	7,816	-0.13%
2018/03/01	15	9.25	32	9.11	9.55	-17	7,760	-0.22%
2018/02/27	5	9.08	0	0.00	9.08	5	7,820	0.06%
2018/02/26	22	9.20	28.8	9.16	9.12	-6.8	7,850	-0.09%
2018/02/23	12	9.15	5	9.13	9.21	7	7,688	0.09%
2018/02/22	1	8.97	5.1	8.84	8.97	-4.1	7,626	-0.05%
2018/02/21	8	8.52	1	8.35	8.52	7	7,640	0.09%
2018/02/12	0	0.00	1	8.16	8.21	-1	7,613	-0.01%
2018/02/08	55	8.61	0	0.00	8.45	55	7,520	0.73%
2018/02/06	8	8.46	3	8.67	8.51	5	7,579	0.07%
2018/02/02	2	9.66	3	9.83	9.61	-1	7,551	-0.01%
2018/02/01	30	10.29	3	10.40	9.85	27	7,617	0.35%
2018/01/31	6	10.12	27	10.19	10.10	-21	7,394	-0.28%
2018/01/30	51	11.00	35	10.76	10.40	16	7,169	0.22%
2018/01/29	112	10.63	129	10.94	11.05	-17	6,499	-0.26%	大買/大賣/
2018/01/26	3	9.66	27	9.38	10.05	-24	5,812	-0.41%
2018/01/25	23	9.34	0	0.00	9.27	23	5,358	0.43%
2018/01/24	0	0.00	17	9.37	9.36	-17	5,212	-0.33%
2018/01/23	0	0.00	7	9.28	9.20	-7	5,148	-0.14%
2018/01/22	11	9.12	3	9.20	9.12	8	5,176	0.15%
2018/01/19	2	9.23	2	9.30	9.20	0	5,415	0.00%
2018/01/18	2	9.35	0	0.00	9.28	2	5,457	0.04%
2018/01/17	2	9.23	12	9.30	9.33	-10	5,504	-0.18%
2018/01/16	5	9.26	0	0.00	9.20	5	5,602	0.09%
2018/01/15	5	9.27	0	0.00	9.28	5	5,676	0.09%
2018/01/12	8	9.22	6	9.31	9.20	2	5,863	0.03%
2018/01/11	2	9.11	0.1	9.06	9.10	1.9	6,019	0.03%
2018/01/10	2	9.15	0	0.00	9.16	2	6,275	0.03%
2018/01/09	12	9.15	5	9.18	9.09	7	7,179	0.10%
2018/01/08	7	9.34	12	9.46	9.28	-5	7,609	-0.07%
2018/01/05	10	9.44	1	9.42	9.36	9	7,690	0.12%
2018/01/04	0	0.00	5	9.16	9.15	-5	7,764	-0.06%
2018/01/03	0	0.00	1	9.12	9.07	-1	7,854	-0.01%