矽統 (2363)-凱基-興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
57.1
漲跌
▼1.1
漲幅
-1.89%
成交量
31,330張
產業
上市半導體類股
778人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－凱基-興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-興隆券商分點個股進出
凱基-興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
2024/05/31	3	58.70	1	57.10	57.10	2	52,152	0.00%
2024/05/30	4	59.28	1	60.30	58.20	3	51,785	0.01%
2024/05/29	5	60.70	7	60.19	59.80	-2	51,437	0.00%
2024/05/28	16	61.91	13	62.03	60.80	3	51,076	0.01%
2024/05/27	89	64.83	60.3	64.55	62.30	28.7	49,868	0.06%
2024/05/24	20	62.28	32	63.23	62.30	-12	48,359	-0.02%
2024/05/23	6	61.07	4	59.55	59.40	2	47,251	0.00%
2024/05/22	9	61.42	10	61.06	61.70	-1	46,763	0.00%
2024/05/21	12	61.14	13	60.50	60.20	-1	46,145	0.00%
2024/05/20	24	61.52	4.5	62.63	61.00	19.5	45,507	0.04%
2024/05/17	8	60.29	19	61.55	61.00	-11	44,142	-0.02%
2024/05/16	9	59.77	11	59.60	58.70	-2	42,708	0.00%
2024/05/15	15.5	60.88	12	60.17	59.20	3.5	42,317	0.01%
2024/05/14	8.6	58.80	14	58.75	59.30	-5.5	41,266	-0.01%
2024/05/13	3	54.93	4	56.08	55.70	-1	40,136	0.00%
2024/05/10	24	55.34	22	55.02	55.20	2	39,554	0.01%
2024/05/09	22	58.55	9	57.60	56.20	13	39,145	0.03%
2024/05/08	4	58.63	7	58.39	59.10	-3	38,130	-0.01%
2024/05/07	7	56.31	5	56.18	55.00	2	36,982	0.01%
2024/05/06	6	56.72	6	57.23	57.60	0	36,235	0.00%
2024/05/03	12	57.91	19	57.18	56.20	-7	35,684	-0.02%
2024/05/02	11	60.75	140	61.33	58.10	-129	34,469	-0.37%	大賣/鉅額交易
2024/04/30	44	60.32	64	63.80	61.80	-20	33,322	-0.06%
2024/04/29	114	64.73	4	63.88	61.90	110	31,505	0.35%	大買/鉅額交易
2024/04/26	5	70.26	0	0.00	68.60	5	29,997	0.02%
2024/04/25	1	71.10	2.3	70.62	72.60	-1.3	29,657	0.00%
2024/04/24	6.3	67.04	3	68.37	70.00	3.3	29,439	0.01%
2024/04/23	1	62.40	2.5	63.79	64.50	-1.5	29,290	0.00%
2024/04/22	3	63.73	1	63.20	63.20	2	29,103	0.01%
2024/04/19	9.1	65.01	18	65.68	68.20	-8.9	28,760	-0.03%
2024/04/18	5.2	72.42	1	71.20	69.20	4.2	28,176	0.01%
2024/04/17	2	69.05	7	68.00	68.90	-5	27,846	-0.02%
2024/04/16	3	61.70	6	62.77	63.00	-3	27,594	-0.01%
2024/04/15	4.2	61.99	3.6	61.73	62.00	0.5	27,808	0.00%
2024/04/12	50	61.26	53.2	61.87	61.40	-3.2	27,415	-0.01%
2024/04/11	21	56.02	40	56.32	58.50	-19	22,059	-0.09%
2024/04/10	30	51.48	18	51.68	53.20	12	19,819	0.06%
2024/04/09	22	49.47	102.2	50.28	50.60	-80.2	17,036	-0.47%	大賣/
2024/04/08	0	0.00	2	46.05	46.05	-2	14,346	-0.01%
2024/04/03	77	41.90	5	41.90	41.90	72	14,281	0.50%
2024/03/28	0	0.00	5	38.15	37.50	-5	14,715	-0.03%
2024/03/27	0	0.00	1	38.10	38.15	-1	14,831	-0.01%
2024/03/25	0	0.00	3	39.85	39.65	-3	15,320	-0.02%
2024/03/22	1	40.25	3	40.12	40.20	-2	15,669	-0.01%
2024/03/21	5	38.95	2	39.40	39.60	3	16,151	0.02%
2024/03/20	1	39.00	5	39.00	38.60	-4	19,825	-0.02%
2024/03/18	5	38.60	0	0.00	39.35	5	23,371	0.02%
2024/03/14	0	0.00	2	39.70	39.45	-2	23,890	-0.01%
2024/03/11	6	40.40	0	0.00	40.70	6	24,409	0.02%
2024/03/08	0	0.00	2	40.65	40.65	-2	24,725	-0.01%
2024/03/07	4	42.83	2	42.20	41.65	2	25,018	0.01%
2024/03/06	1	43.40	5	43.22	43.00	-4	25,327	-0.02%
2024/03/05	3	43.40	6	43.61	43.60	-3	25,794	-0.01%
2024/03/04	2	44.20	4	43.98	43.35	-2	26,196	-0.01%
2024/03/01	7	43.81	5	43.89	43.60	2	26,463	0.01%
2024/02/29	6	43.16	3	43.08	43.05	3	26,553	0.01%
2024/02/27	22	46.55	8	45.29	43.80	14	26,962	0.05%
2024/02/26	5	44.75	11	44.41	45.85	-6	26,527	-0.02%
2024/02/23	8	43.31	2	42.70	42.70	6	27,032	0.02%
2024/02/22	2	44.50	2	44.00	44.00	0	27,709	0.00%
2024/02/21	3	44.07	4	44.10	44.00	-1	28,781	0.00%
2024/02/20	3	44.88	3	43.57	43.50	0	29,589	0.00%
2024/02/19	1	44.20	0	0.00	44.30	1	30,259	0.00%
2024/02/16	2	44.20	4	44.93	44.95	-2	31,962	-0.01%
2024/02/15	9	43.13	6	43.46	43.70	3	32,241	0.01%
2024/02/05	2	41.80	7	40.89	40.85	-5	32,947	-0.02%
2024/02/02	2	43.10	2	41.70	41.70	0	34,557	0.00%
2024/02/01	3	41.45	3	42.32	42.70	0	36,936	0.00%
2024/01/30	2	42.30	2	41.85	41.85	0	39,939	0.00%
2024/01/29	0	0.00	1	42.20	42.30	-1	41,821	0.00%
2024/01/26	2	43.45	0	0.00	42.15	2	45,394	0.00%
2024/01/25	2	43.50	3	43.15	43.15	-1	45,917	0.00%
2024/01/24	1	43.90	0	0.00	43.35	1	46,101	0.00%
2024/01/23	2	44.28	2	43.85	43.85	0	46,247	0.00%
2024/01/22	12	43.72	8	44.53	44.15	4	46,243	0.01%
2024/01/19	2	42.05	2	42.25	42.25	0	46,066	0.00%
2024/01/18	4	41.88	3	41.32	41.30	1	46,109	0.00%
2024/01/17	7	41.19	8	42.76	42.25	-1	46,249	0.00%
2024/01/16	1	41.85	1	42.00	41.65	0	46,486	0.00%
2024/01/15	1	42.90	1	42.50	42.50	0	46,682	0.00%
2024/01/12	4	42.89	2	42.73	42.55	2	47,017	0.00%
2024/01/11	1	43.20	7	43.37	43.65	-6	47,501	-0.01%
2024/01/10	4	42.75	1	42.95	43.20	3	48,193	0.01%
2024/01/09	9	41.56	0	0.00	41.60	9	52,678	0.02%
2024/01/05	1	46.00	1	45.25	45.25	0	60,292	0.00%
2024/01/04	10	46.48	7	45.72	45.70	3	63,654	0.00%
2024/01/03	2	46.65	4	45.45	46.65	-2	65,226	0.00%
2024/01/02	2	46.00	1	45.15	45.15	1	65,954	0.00%
2023/12/29	2	45.45	2	45.60	45.60	0	66,789	0.00%
2023/12/27	2	46.70	2	46.35	46.35	0	67,758	0.00%
2023/12/26	2	46.10	3	45.87	45.85	-1	68,886	0.00%
2023/12/25	2	46.20	2	45.60	45.60	0	70,021	0.00%
2023/12/22	1	46.30	7	46.26	46.05	-6	70,595	-0.01%
2023/12/21	3	46.60	4	46.53	46.40	-1	71,691	0.00%
2023/12/20	3	47.18	3.4	47.45	47.45	-0.4	72,703	0.00%
2023/12/19	0.4	46.83	3	46.80	46.90	-2.6	73,667	0.00%
2023/12/18	4	46.96	15	46.34	46.20	-11	74,138	-0.01%
2023/12/15	106	51.57	91.4	50.48	47.50	14.6	74,603	0.02%	大買/
2023/12/14	13.4	51.68	22	51.59	52.00	-8.6	72,209	-0.01%
2023/12/13	1	45.35	2.2	46.79	47.35	-1.2	71,735	0.00%
2023/12/12	4	46.40	2	45.80	45.35	2	73,351	0.00%
2023/12/11	2	45.38	2	45.70	46.00	0	74,654	0.00%
2023/12/08	7	44.91	1	45.25	44.85	6	75,374	0.01%
2023/12/07	4	45.55	19	45.23	44.90	-15	76,947	-0.02%
2023/12/06	7.3	46.18	5	45.84	45.80	2.3	79,140	0.00%
2023/12/05	1	45.85	1	46.30	45.85	0	80,470	0.00%
2023/12/04	3	48.07	29	48.41	47.40	-26	81,221	-0.03%
2023/12/01	1	48.30	14	48.65	48.30	-13	83,022	-0.02%
2023/11/30	4	48.19	4	48.45	48.50	0	84,404	0.00%
2023/11/29	9	48.34	8	47.95	48.00	1	85,866	0.00%
2023/11/28	8	47.18	4	47.54	48.40	4	89,205	0.00%
2023/11/27	7	46.92	6	46.63	46.10	1	90,643	0.00%
2023/11/24	4	48.38	6	47.29	47.00	-2	93,327	0.00%
2023/11/22	5	50.22	16	49.91	50.30	-11	96,878	-0.01%
2023/11/21	7	50.56	6	49.92	49.35	1	98,689	0.00%
2023/11/20	66.1	49.84	89	49.89	49.60	-23	102,740	-0.02%
2023/11/17	8	49.03	14	49.04	49.00	-6	103,925	-0.01%
2023/11/16	60	47.65	62.2	48.40	48.50	-2.2	105,989	0.00%
2023/11/15	184	47.99	145	48.12	48.15	39	107,828	0.04%	大買/大賣/
2023/11/14	5	45.98	9	45.96	45.70	-4	109,022	0.00%
2023/11/13	9	45.44	38	44.71	45.40	-29	109,394	-0.03%
2023/11/10	89	45.27	61	45.43	45.10	28	109,625	0.03%
2023/11/09	16	45.82	44	46.26	44.15	-28	109,470	-0.03%
2023/11/08	25	49.76	18	49.88	49.00	7	108,731	0.01%
2023/11/07	155	53.76	147	53.67	52.80	8	107,853	0.01%	大買/大賣/
2023/11/06	86	51.67	84	53.62	53.70	2	107,781	0.00%
2023/11/03	46	55.25	21	53.87	52.30	25	106,883	0.02%
2023/11/02	32	54.91	13.1	57.27	58.10	18.9	103,784	0.02%
2023/11/01	1	51.50	4	50.83	53.40	-3	103,252	0.00%
2023/10/31	9	51.61	41	49.86	49.80	-32	103,057	-0.03%
2023/10/30	4	50.25	1	51.50	51.60	3	103,103	0.00%
2023/10/27	3	50.83	20	50.57	50.00	-17	103,762	-0.02%
2023/10/26	11	51.70	1	52.40	51.70	10	103,820	0.01%
2023/10/25	9	53.07	2.6	53.27	53.00	6.4	103,793	0.01%
2023/10/24	4	51.83	33	51.66	51.90	-29	103,586	-0.03%
2023/10/23	3	54.00	2	54.05	54.00	1	103,079	0.00%
2023/10/20	10	53.80	4	53.93	53.70	6	102,750	0.01%
2023/10/19	12.1	50.99	3	53.07	53.40	9.1	102,321	0.01%
2023/10/18	13.1	53.17	3	51.47	49.50	10.1	101,714	0.01%
2023/10/17	67	52.78	78	52.73	54.10	-11	100,798	-0.01%
2023/10/16	169	48.80	198.1	49.44	49.95	-29.1	96,026	-0.03%	大買/大賣/
2023/10/13	152.1	46.86	104	47.11	47.70	48.1	92,963	0.05%	大買/大賣/
2023/10/12	148	42.87	163	44.69	44.95	-15	87,730	-0.02%	大買/大賣/
2023/10/11	190	38.82	216	40.69	40.90	-26	84,240	-0.03%	大買/大賣/
2023/10/06	26	37.38	9	37.99	37.20	17	82,489	0.02%
2023/10/05	103	38.09	149	37.76	37.95	-46	81,453	-0.06%	大買/大賣/
2023/10/04	16	37.18	14	36.75	37.35	2	80,502	0.00%
2023/10/03	4	36.43	13	36.48	36.40	-9	79,845	-0.01%
2023/10/02	184	37.41	159	36.91	36.50	25	79,262	0.03%	大買/大賣/
2023/09/28	83	38.59	46	37.95	37.75	37	77,939	0.05%
2023/09/27	8	37.53	16	37.92	38.00	-8	76,725	-0.01%
2023/09/26	16	38.03	15.5	37.58	37.35	0.5	75,989	0.00%
2023/09/25	25	37.72	13	37.75	37.70	12	74,687	0.02%
2023/09/22	24	36.71	21	37.37	37.55	3	73,425	0.00%
2023/09/21	12	36.78	409	36.70	36.60	-397	72,061	-0.55%	大賣/鉅額交易
2023/09/20	25	36.71	24	36.77	36.70	1	71,159	0.00%
2023/09/19	42	36.93	19	37.02	37.20	23	70,097	0.03%
2023/09/18	21.5	36.98	28	37.37	36.05	-6.5	68,715	-0.01%
2023/09/15	20	38.78	16	38.53	38.90	4	66,004	0.01%
2023/09/14	11	37.24	22	36.96	37.55	-11	63,884	-0.02%
2023/09/13	1	35.35	5	35.81	36.10	-4	62,170	-0.01%
2023/09/12	13	35.28	13	35.50	34.85	0	61,057	0.00%
2023/09/11	23	37.88	15.5	37.33	36.40	7.5	59,194	0.01%
2023/09/08	5.3	37.18	11.3	37.37	37.80	-6	56,743	-0.01%
2023/09/07	7.5	36.84	10	36.67	37.20	-2.5	55,150	0.00%
2023/09/06	51	37.44	39	37.40	36.45	12	53,971	0.02%
2023/09/05	9	36.35	6	35.83	36.60	3	51,580	0.01%
2023/09/04	17	36.57	76.1	36.36	35.85	-59.1	49,640	-0.12%
2023/09/01	115.8	37.59	120.5	37.72	37.80	-4.7	47,580	-0.01%	大買/大賣/
2023/08/31	78	34.89	79	35.12	35.50	-1	43,695	0.00%
2023/08/30	14.5	33.59	41	34.20	34.45	-26.5	41,668	-0.06%
2023/08/29	80.6	34.57	70	34.92	33.60	10.6	38,568	0.03%
2023/08/28	120	33.93	106	33.52	33.45	14	34,809	0.04%	大買/大賣/
2023/08/25	113	33.81	150	34.02	33.70	-37	33,163	-0.11%	大買/大賣/
2023/08/24	51	34.70	29	34.60	34.30	22	30,072	0.07%
2023/08/23	82	31.11	70.7	31.88	33.00	11.3	25,165	0.04%
2023/08/22	44	30.24	68.4	30.10	30.00	-24.4	22,764	-0.11%
2023/08/21	504	28.37	43.8	28.36	29.00	460.2	19,741	2.33%	大買/鉅額交易
2023/08/18	44	27.35	26.2	27.45	26.40	17.8	16,996	0.10%
2023/08/17	6	25.48	26.1	25.98	26.40	-20.1	13,919	-0.14%
2023/08/16	22	24.20	14	24.31	24.00	8	12,651	0.06%
2023/08/15	20	25.83	16	26.02	25.70	4	11,336	0.04%
2023/08/14	89	25.25	69.4	25.02	25.75	19.6	9,722	0.20%
2023/08/11	22	23.81	14	23.48	24.00	8	7,896	0.10%
2023/08/10	66	23.38	73.2	23.05	23.25	-7.2	6,754	-0.11%
2023/08/09	21	22.01	16	21.97	22.45	5	5,538	0.09%
2023/08/08	0	0.00	38	21.16	21.30	-38	4,467	-0.85%
2023/08/07	0	0.00	20	19.60	19.50	-20	3,922	-0.51%
2023/08/04	2	19.25	0	0.00	19.35	2	3,829	0.05%
2023/08/02	0	0.00	4	20.20	19.50	-4	3,726	-0.11%
2023/08/01	10	21.60	7	20.57	20.40	3	3,400	0.09%
2023/07/31	10	19.40	5.4	20.20	20.20	4.6	2,502	0.18%
2023/07/28	0	0.00	3	18.58	18.40	-3	2,135	-0.14%
2023/07/27	2	18.05	3	17.82	17.95	-1	1,965	-0.05%
2023/07/26	1	17.15	1	17.20	17.10	0	1,877	0.00%
2023/07/25	2	17.00	1	17.15	17.05	1	1,870	0.05%
2023/07/20	2	17.30	0	0.00	17.25	2	1,839	0.11%
2023/07/19	0	0.00	2	17.70	17.65	-2	1,814	-0.11%
2023/07/18	10	18.70	0	0.00	18.00	10	1,774	0.56%
2023/07/13	2	16.90	0	0.00	16.70	2	1,575	0.13%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/07	8	17.56	0	0.00	17.55	8	1,529	0.52%
2023/07/06	2	18.58	0	0.00	18.55	2	1,457	0.14%
2023/07/05	3	18.80	0	0.00	18.85	3	1,370	0.22%
2023/07/04	3	18.55	0	0.00	18.55	3	1,278	0.23%
2023/06/28	0	0.00	0.6	18.00	18.00	-0.6	1,222	-0.05%
2023/06/09	0	0.00	2.2	17.85	17.85	-2.2	1,153	-0.19%
2023/06/05	0	0.00	0	18.00	17.95	0	1,276	0.00%
2023/05/29	2	17.85	0	0.00	17.75	2	1,434	0.14%
2023/05/25	0	0.00	1	17.50	17.50	-1	1,654	-0.06%
2023/05/24	0	0.00	0.6	17.70	17.70	-0.6	1,663	-0.03%
2023/05/18	1	17.75	0	0.00	17.65	1	1,697	0.06%
2023/05/10	0	0.00	1	17.30	17.30	-1	1,776	-0.06%
2023/05/08	1	17.35	0	0.00	17.35	1	1,812	0.06%
2023/05/03	0	0.00	1	17.50	17.50	-1	2,119	-0.05%
2023/04/25	0	0.00	2	17.33	17.25	-2	2,183	-0.09%
2023/04/19	2	18.20	0	0.00	18.05	2	2,202	0.09%
2023/04/11	2	18.70	0	0.00	18.70	2	2,193	0.09%
2023/03/31	0	0.00	1.1	18.85	18.80	-1.1	2,378	-0.05%
2023/03/29	1	18.55	0	0.00	18.40	1	2,382	0.04%
2023/03/20	0	18.70	0	0.00	18.75	0	2,493	0.00%
2023/03/17	0	0.00	1	18.75	18.75	-1	2,500	-0.04%
2023/03/16	0	0.00	1	18.25	18.10	-1	2,482	-0.04%
2023/03/10	3	18.50	0	0.00	18.55	3	2,519	0.12%
2023/03/02	0	0.00	10	18.50	18.50	-10	2,473	-0.40%
2023/02/24	0	0.00	2	18.50	18.45	-2	2,439	-0.08%
2023/02/23	10	18.73	5	18.75	18.80	5	2,341	0.21%
2023/02/14	0	0.00	4	17.75	17.80	-4	2,387	-0.17%
2023/02/10	5	17.80	0	0.00	17.60	5	2,507	0.20%
2023/02/09	30	18.07	0	0.00	17.95	30	2,568	1.17%
2023/02/08	0	0.00	34	18.21	18.25	-34	2,557	-1.33%
2023/02/06	1	17.90	0	0.00	17.85	1	2,516	0.04%
2023/02/03	6	18.13	5	18.10	18.10	1	2,512	0.04%
2023/02/02	80	18.13	51	18.21	18.45	29	2,443	1.19%
2023/01/31	0	0.00	11	17.25	17.30	-11	2,247	-0.49%
2023/01/11	0	0.00	0.2	16.90	16.90	-0.2	2,217	-0.01%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/09	1	16.95	1	16.90	16.85	0	2,240	0.00%
2023/01/04	0	0.00	1	16.40	16.60	-1	2,282	-0.04%
2022/12/29	1.1	16.30	0	0.00	16.25	1.1	2,268	0.05%
2022/12/28	0.1	16.75	10	16.75	16.60	-9.9	2,261	-0.44%
2022/12/27	130	16.69	122	16.78	16.80	8	2,197	0.36%	大買/大賣/
2022/12/22	1	16.20	0	0.00	16.10	1	2,121	0.05%
2022/12/19	1	16.40	0	0.00	16.10	1	2,157	0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/13	0	0.00	1	16.60	16.60	-1	2,012	-0.05%
2022/12/09	5	16.75	5	16.70	16.70	0	2,017	0.00%
2022/12/07	0.8	16.70	0	0.00	16.70	0.8	2,019	0.04%
2022/12/05	1	17.80	0	0.00	17.55	1	1,984	0.05%
2022/12/02	0	0.00	2	17.80	17.80	-2	1,973	-0.10%
2022/12/01	1	17.65	4	17.75	17.65	-3	1,981	-0.15%
2022/11/30	0	0.00	2.7	17.84	17.85	-2.7	1,926	-0.14%
2022/11/29	1.6	16.90	0	0.00	16.90	1.6	1,819	0.09%
2022/11/18	0	0.00	3	16.95	16.85	-3	1,908	-0.16%
2022/11/15	5	17.20	5	17.15	17.15	0	2,192	0.00%
2022/11/09	2	16.40	0	0.00	16.40	2	2,258	0.09%
2022/10/14	2	15.50	2	15.55	15.55	0	2,555	0.00%
2022/10/13	0	0.00	2	15.00	14.85	-2	2,557	-0.08%
2022/10/12	0	0.00	157	15.86	15.70	-157	2,536	-6.19%	大賣/鉅額交易
2022/10/11	5	16.37	46	16.40	16.15	-41	2,555	-1.60%
2022/10/06	0	0.00	2	17.30	17.35	-2	2,584	-0.08%
2022/10/05	0.7	17.40	0	0.00	17.35	0.7	2,606	0.03%
2022/10/04	0.4	17.30	2	17.15	17.20	-1.6	2,616	-0.06%
2022/10/03	0	0.00	1	16.80	16.65	-1	2,608	-0.04%
2022/09/30	0	0.00	1	16.50	16.80	-1	2,643	-0.04%
2022/09/29	0	0.00	1	17.05	16.80	-1	2,669	-0.04%
2022/09/28	5	16.72	28	16.95	16.60	-23	2,681	-0.86%
2022/09/26	0	17.95	0	0.00	17.70	0	2,700	0.00%
2022/09/23	0	0.00	1.2	18.26	18.30	-1.2	2,734	-0.04%
2022/09/20	0	0.00	41	18.71	18.75	-41	2,800	-1.46%
2022/09/16	1	18.90	0	0.00	18.90	1	2,833	0.04%
2022/09/14	0	0.00	22	18.75	18.85	-22	2,857	-0.77%
2022/09/13	0	0.00	6	19.10	19.00	-6	2,875	-0.21%
2022/09/07	10	18.50	0	0.00	18.45	10	2,957	0.34%
2022/09/06	1	18.95	0	0.00	18.85	1	2,947	0.03%
2022/08/30	2	20.00	1	20.30	20.25	1	2,952	0.03%
2022/08/29	1	19.90	2	20.05	20.00	-1	2,947	-0.03%
2022/08/25	6	20.52	0	0.00	20.55	6	2,941	0.20%
2022/08/23	0.2	23.70	1	23.70	23.70	-0.8	2,825	-0.03%
2022/08/17	0	0.00	0.1	23.35	23.35	-0.1	2,544	0.00%
2022/08/12	2	21.75	0	0.00	21.80	2	2,242	0.09%
2022/08/11	1	21.20	1	21.40	21.20	0	2,207	0.00%
2022/08/05	2	19.70	0	0.00	19.90	2	2,122	0.09%
2022/07/28	0	0.00	14	19.65	19.40	-14	2,167	-0.65%
2022/07/26	0	0.00	20	19.56	19.45	-20	2,161	-0.93%
2022/07/19	100	19.30	0	0.00	19.70	100	2,362	4.23%
2022/07/18	0	0.00	1	19.65	19.70	-1	2,354	-0.04%
2022/07/14	1	18.90	0	0.00	18.90	1	2,305	0.04%
2022/07/12	2	18.05	0	0.00	17.90	2	2,284	0.09%
2022/07/05	0	0.00	1	18.25	18.60	-1	2,251	-0.04%
2022/07/01	2	18.35	0	0.00	18.30	2	2,228	0.09%
2022/06/27	0	0.00	17	20.85	20.85	-17	2,160	-0.79%
2022/06/23	60	21.00	60	20.45	20.45	0	2,159	0.00%
2022/06/21	0	0.00	1	21.45	21.90	-1	2,141	-0.05%
2022/06/20	3	21.30	0	0.00	21.10	3	2,186	0.14%
2022/06/09	0	0.00	2	23.50	23.40	-2	2,624	-0.08%
2022/05/30	0	0.00	47	23.05	23.10	-47	2,971	-1.58%
2022/05/26	1	22.90	0	0.00	22.85	1	3,070	0.03%
2022/05/18	0	0.00	0.1	23.35	23.40	-0.1	3,233	0.00%
2022/05/17	0	0.00	1	22.75	23.05	-1	3,238	-0.03%
2022/05/13	1	22.20	0	0.00	22.35	1	3,274	0.03%
2022/05/04	0	0.00	12	22.35	22.55	-12	3,571	-0.34%
2022/04/29	50	22.50	50	22.40	22.40	0	3,637	0.00%
2022/04/28	5	22.50	14	22.62	22.45	-9	3,647	-0.25%
2022/04/27	0	0.00	1	21.75	21.65	-1	3,490	-0.03%
2022/04/25	13	22.10	4	22.10	22.05	9	3,516	0.26%
2022/04/20	0.2	23.30	0	0.00	23.50	0.2	3,669	0.01%
2022/04/14	1	23.75	0	0.00	23.60	1	3,921	0.03%
2022/04/12	21	22.95	0	0.00	22.90	21	4,020	0.52%
2022/04/11	2	23.00	1	22.95	22.90	1	4,088	0.02%
2022/04/01	1	23.90	0	0.00	24.05	1	4,544	0.02%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	0	0.00	8	24.15	24.10	-8	4,776	-0.17%
2022/03/24	3	24.05	0	0.00	24.30	3	4,797	0.06%
2022/03/23	0	0.00	1	24.40	24.35	-1	4,820	-0.02%
2022/03/22	0	0.00	11	24.25	24.35	-11	4,868	-0.23%
2022/03/21	10	24.15	0	0.00	24.15	10	4,892	0.20%
2022/03/17	0	0.00	1	23.95	23.90	-1	4,886	-0.02%
2022/03/15	18	23.34	0	0.00	23.35	18	5,048	0.36%
2022/03/11	0	0.00	1	23.30	23.40	-1	5,234	-0.02%
2022/03/10	0	0.00	1	22.50	22.55	-1	5,241	-0.02%
2022/03/09	1	22.00	4	21.85	22.10	-3	5,490	-0.05%
2022/03/04	0.2	23.10	0	0.00	23.00	0.2	6,816	0.00%
2022/03/03	1	23.40	0	0.00	23.30	1	6,976	0.01%
2022/02/22	1	22.80	1	22.75	22.75	0	9,730	0.00%
2022/02/16	0	0.00	1	23.50	23.35	-1	10,815	-0.01%
2022/02/14	1	23.00	0	0.00	22.80	1	11,312	0.01%
2022/02/11	0.7	23.80	0	0.00	23.80	0.7	11,390	0.01%
2022/02/09	28	23.90	2	23.90	23.95	26	12,061	0.22%
2022/02/08	0.1	23.35	16	23.21	23.35	-15.9	12,303	-0.13%
2022/02/07	16	22.71	148	22.40	22.80	-132	12,341	-1.07%	大賣/鉅額交易
2022/01/26	3	22.35	2	22.33	22.35	1	12,459	0.01%
2022/01/25	17	22.99	0	0.00	22.80	17	12,781	0.13%
2022/01/20	0	0.00	2	24.10	24.30	-2	13,139	-0.02%
2022/01/19	1	24.15	0	0.00	24.15	1	13,346	0.01%
2022/01/18	17.5	24.70	0	0.00	24.50	17.5	13,490	0.13%
2022/01/17	0	0.00	11	24.55	24.70	-11	13,597	-0.08%
2022/01/12	11	23.95	0.8	24.00	23.90	10.2	13,806	0.07%
2022/01/10	2	24.48	10	24.40	24.20	-8	13,892	-0.06%
2022/01/04	0	0.00	0.2	25.65	25.30	-0.2	14,227	0.00%
2022/01/03	0	0.00	2	26.20	25.75	-2	14,271	-0.01%
2021/12/30	0	0.00	4	26.28	26.30	-4	14,351	-0.03%
2021/12/29	0	0.00	8	25.88	25.90	-8	14,346	-0.06%
2021/12/28	1	25.85	0	0.00	25.80	1	14,537	0.01%
2021/12/27	0	0.00	4	25.55	25.80	-4	14,593	-0.03%
2021/12/24	5	25.72	0	0.00	25.50	5	14,676	0.03%
2021/12/23	0	0.00	1	25.50	25.50	-1	14,750	-0.01%
2021/12/16	8	25.79	10	25.75	25.60	-2	15,187	-0.01%
2021/12/15	0	0.00	2	25.60	25.55	-2	15,263	-0.01%
2021/12/14	1	25.30	0	0.00	25.20	1	15,406	0.01%
2021/12/13	2	25.78	0	0.00	25.70	2	15,642	0.01%
2021/12/08	2	26.33	4	26.65	26.25	-2	16,054	-0.01%
2021/12/07	2	26.25	4.1	26.27	26.25	-2.1	16,466	-0.01%
2021/12/03	3	26.80	3	26.75	26.75	0	17,898	0.00%
2021/12/02	2	26.88	3	26.55	26.05	-1	18,893	-0.01%
2021/12/01	2	26.03	4	26.61	26.85	-2	21,956	-0.01%
2021/11/30	5	26.10	5	26.03	25.75	0	23,630	0.00%
2021/11/29	1	24.95	2	24.75	24.85	-1	24,182	0.00%
2021/11/26	1	25.55	0	0.00	25.20	1	24,439	0.00%
2021/11/25	5	26.00	5	25.70	25.55	0	24,500	0.00%
2021/11/24	0	0.00	1	25.55	25.70	-1	24,757	0.00%
2021/11/23	4	25.98	2	25.75	25.55	2	24,868	0.01%
2021/11/22	1	26.15	2.2	26.33	26.00	-1.2	25,040	0.00%
2021/11/19	11	27.00	29.1	27.42	26.60	-18.1	25,143	-0.07%
2021/11/18	1	26.00	0	0.00	26.00	1	23,899	0.00%
2021/11/17	4	26.48	2.1	26.64	26.60	1.9	24,198	0.01%
2021/11/16	0	0.00	20	25.95	25.75	-20	23,951	-0.08%
2021/11/15	0	0.00	2.2	25.64	25.50	-2.2	23,867	-0.01%
2021/11/12	1	25.05	10	25.38	25.00	-9	24,105	-0.04%
2021/11/11	10	25.20	26	25.64	25.45	-16	24,211	-0.07%
2021/11/09	24	25.34	3	25.45	25.25	21	24,701	0.09%
2021/11/05	6	25.03	4.1	24.64	25.25	1.9	25,683	0.01%
2021/11/04	1	24.45	0	0.00	24.45	1	26,515	0.00%
2021/11/03	10	24.50	14	24.40	24.55	-4	27,576	-0.01%
2021/11/02	2	24.73	15	25.00	24.30	-13	28,902	-0.04%
2021/11/01	0	0.00	1.1	24.49	24.45	-1.1	31,450	0.00%
2021/10/29	11	23.91	19	23.99	23.90	-8	33,638	-0.02%
2021/10/28	16	24.39	5	24.60	24.25	11	34,847	0.03%
2021/10/27	10	24.63	5	24.45	24.85	5	35,551	0.01%
2021/10/26	0	0.00	2.2	24.52	24.20	-2.2	37,758	-0.01%
2021/10/22	5	24.40	3	24.13	24.40	2	38,221	0.01%
2021/10/21	12	24.03	0	0.00	23.85	12	38,369	0.03%
2021/10/20	12	24.12	5	24.13	24.05	7	38,612	0.02%
2021/10/19	5	23.80	7	24.05	24.05	-2	38,817	-0.01%
2021/10/18	3	23.63	0	0.00	23.60	3	39,240	0.01%
2021/10/15	0	0.00	4	24.09	23.85	-4	39,725	-0.01%
2021/10/14	1	23.00	0	0.00	23.15	1	39,654	0.00%
2021/10/13	1	22.90	0	0.00	22.80	1	39,685	0.00%
2021/10/12	1	23.45	0	0.00	23.65	1	39,739	0.00%
2021/10/08	1	24.20	0	0.00	24.25	1	39,992	0.00%
2021/10/07	3	24.88	8	24.63	24.65	-5	40,374	-0.01%
2021/10/06	2.4	23.97	0	0.00	24.10	2.4	41,904	0.01%
2021/10/05	2.1	22.58	14.5	23.42	24.00	-12.4	43,296	-0.03%
2021/10/04	6	23.90	3	23.28	23.00	3	43,223	0.01%
2021/10/01	6	24.23	3	24.65	24.10	3	43,315	0.01%
2021/09/30	20	25.50	26	25.24	25.30	-6	43,355	-0.01%
2021/09/29	11	24.97	56	25.13	24.90	-45	43,544	-0.10%
2021/09/28	4	26.14	0	0.00	26.05	4	44,063	0.01%
2021/09/27	4	26.84	10	26.80	26.50	-6	44,114	-0.01%
2021/09/24	4	26.56	5	26.81	26.80	-1	44,145	0.00%
2021/09/23	1	26.20	1	26.70	26.25	0	44,083	0.00%
2021/09/22	12	26.28	1	26.00	26.05	11	44,133	0.02%
2021/09/17	5	26.76	4	26.78	27.00	1	44,073	0.00%
2021/09/16	2	27.58	1	27.50	26.80	1	43,959	0.00%
2021/09/15	1	27.00	0	0.00	26.85	1	43,793	0.00%
2021/09/14	1	27.15	50	27.25	27.15	-49	43,716	-0.11%
2021/09/13	37	27.53	2	27.43	27.30	35	43,573	0.08%
2021/09/10	20	27.58	13	27.82	27.95	7	43,362	0.02%
2021/09/09	18	27.88	23	27.85	27.75	-5	42,888	-0.01%
2021/09/08	14	27.30	25	27.30	27.05	-11	42,075	-0.03%
2021/09/07	54	28.70	27	28.66	28.40	27	41,379	0.07%
2021/09/06	270	29.99	135	29.90	30.20	135	40,346	0.33%	大買/大賣/鉅額交易
2021/09/03	57	27.98	185	28.60	28.80	-128	36,730	-0.35%	大賣/鉅額交易
2021/09/02	26	26.98	45	27.25	26.20	-19	34,741	-0.05%
2021/09/01	97	26.13	95	26.18	27.05	2	34,525	0.01%
2021/08/31	21	25.55	21	25.50	25.70	0	34,291	0.00%
2021/08/30	4	27.63	6	27.55	27.80	-2	34,118	-0.01%
2021/08/27	5	27.20	5	27.00	27.35	0	33,923	0.00%
2021/08/26	8	27.46	2	27.85	27.20	6	34,011	0.02%
2021/08/25	5	27.40	9	27.07	27.00	-4	33,962	-0.01%
2021/08/24	77	26.98	83	26.75	26.65	-6	33,608	-0.02%
2021/08/23	6	26.25	3	26.47	26.95	3	33,387	0.01%
2021/08/20	1	25.05	11	24.87	24.80	-10	33,119	-0.03%
2021/08/19	81	24.82	96	25.00	24.60	-15	33,003	-0.05%
2021/08/18	9	24.63	32	24.46	25.70	-23	33,223	-0.07%
2021/08/17	13	25.07	10	25.27	24.10	3	33,752	0.01%
2021/08/16	3	24.85	3	25.30	24.90	0	33,505	0.00%
2021/08/13	80	25.74	66	26.28	25.55	14	33,200	0.04%
2021/08/12	38	26.97	28	27.28	26.90	10	32,832	0.03%
2021/08/11	103	26.80	116	27.41	26.50	-13	32,317	-0.04%	大買/大賣/
2021/08/10	260	27.90	159.1	28.23	28.10	100.9	31,599	0.32%	大買/大賣/
2021/08/09	19	29.81	6	29.80	29.35	13	30,664	0.04%
2021/08/06	95	29.87	58	29.98	29.25	37	29,741	0.12%
2021/08/05	370.1	30.12	717	30.22	30.65	-346.9	28,528	-1.22%	大買/大賣/鉅額交易
2021/08/04	469	28.66	500.4	28.36	29.00	-31.4	26,027	-0.12%	大買/大賣/
2021/08/03	105	26.69	134.1	26.55	27.75	-29.1	23,989	-0.12%	大買/大賣/
2021/08/02	38	25.97	20	25.81	25.50	18	22,932	0.08%
2021/07/30	68	25.95	82	26.58	25.60	-14	22,352	-0.06%
2021/07/29	12	24.78	6	24.67	24.65	6	20,122	0.03%
2021/07/28	5	23.56	1	23.50	23.50	4	19,872	0.02%
2021/07/27	24	24.61	16	25.08	24.55	8	20,121	0.04%
2021/07/26	0	0.00	7	24.89	24.95	-7	20,232	-0.03%
2021/07/23	5	24.24	2	24.10	24.15	3	20,526	0.01%
2021/07/22	2.1	24.19	5	24.21	24.35	-2.9	21,128	-0.01%
2021/07/21	1	23.50	8	23.67	23.80	-7	22,342	-0.03%
2021/07/20	4	22.89	1	22.70	22.70	3	22,607	0.01%
2021/07/19	5	23.48	0	0.00	23.45	5	23,761	0.02%
2021/07/16	0	0.00	15	23.68	24.00	-15	24,118	-0.06%
2021/07/15	7	24.03	24	24.08	24.20	-17	24,197	-0.07%
2021/07/14	9	23.84	1	23.15	23.35	8	24,228	0.03%
2021/07/13	30	25.12	15	25.64	24.50	15	24,184	0.06%
2021/07/12	6	24.10	11	24.60	24.65	-5	22,801	-0.02%
2021/07/09	10	22.57	24	22.58	22.45	-14	21,461	-0.07%
2021/07/08	2	22.60	11	22.59	22.50	-9	21,806	-0.04%
2021/07/07	0	0.00	7	22.39	22.30	-7	22,353	-0.03%
2021/07/06	8	22.14	0	0.00	22.15	8	22,663	0.04%
2021/07/05	16	22.62	4	22.55	22.90	12	22,708	0.05%
2021/07/02	10	21.60	10	21.60	21.55	0	22,481	0.00%
2021/07/01	0.2	21.25	3	21.50	21.15	-2.8	22,737	-0.01%
2021/06/30	0	0.00	4	21.60	21.55	-4	23,033	-0.02%
2021/06/29	7	21.94	0	0.00	21.30	7	23,082	0.03%
2021/06/28	1	21.40	5	21.52	21.75	-4	23,092	-0.02%
2021/06/25	0	0.00	0.1	21.65	21.45	-0.1	23,186	0.00%
2021/06/24	0	0.00	0.8	21.55	21.55	-0.8	23,252	0.00%
2021/06/23	2	21.15	6	21.31	21.30	-4	23,282	-0.02%
2021/06/22	0	0.00	1	20.70	20.85	-1	23,386	0.00%
2021/06/21	2	20.88	0	0.00	20.65	2	23,434	0.01%
2021/06/18	4	21.71	0	0.00	21.40	4	24,068	0.02%
2021/06/17	3	21.68	4	21.86	21.90	-1	24,802	0.00%
2021/06/16	0.1	21.85	1	21.90	21.25	-0.9	25,304	0.00%
2021/06/15	0	0.00	7	22.02	21.95	-7	26,279	-0.03%
2021/06/11	1	21.75	0	0.00	21.70	1	26,200	0.00%
2021/06/10	8	21.76	4.7	21.84	21.75	3.3	26,202	0.01%
2021/06/09	46	21.90	44	22.01	21.95	2	26,084	0.01%
2021/06/08	0	0.00	16	21.57	21.65	-16	25,538	-0.06%
2021/06/07	6	20.98	0	0.00	21.05	6	25,482	0.02%
2021/06/04	9	21.31	6	21.10	21.10	3	25,388	0.01%
2021/06/03	6	21.66	9	21.85	21.90	-3	25,315	-0.01%
2021/06/02	13	21.68	4	21.70	21.50	9	25,091	0.04%
2021/06/01	2	21.53	10	21.45	21.45	-8	24,765	-0.03%
2021/05/31	4	21.40	0	0.00	21.20	4	24,673	0.02%
2021/05/28	4	21.30	6	21.14	21.15	-2	24,555	-0.01%
2021/05/27	0	0.00	1	20.75	20.80	-1	24,655	0.00%
2021/05/26	2	20.93	1	20.75	20.75	1	24,700	0.00%
2021/05/25	6	21.50	1	21.65	21.50	5	24,384	0.02%
2021/05/24	0	0.00	1	19.65	19.70	-1	23,592	0.00%
2021/05/21	1	19.15	0	0.00	19.10	1	23,619	0.00%
2021/05/19	6	18.90	0	0.00	19.55	6	23,679	0.03%
2021/05/18	0	0.00	1	18.75	18.75	-1	23,624	0.00%
2021/05/17	2	17.70	160	16.94	17.05	-158	23,690	-0.67%	大賣/鉅額交易
2021/05/14	1	18.80	0	0.00	18.70	1	23,551	0.00%
2021/05/13	0	0.00	41	19.04	19.00	-41	23,366	-0.18%
2021/05/12	51	18.83	119	18.98	18.90	-68	23,170	-0.29%	大賣/
2021/05/11	12	21.09	2	21.40	20.80	10	22,941	0.04%
2021/05/10	9.1	22.34	11	22.27	22.25	-1.9	22,796	-0.01%
2021/05/07	5	22.98	3	23.15	23.25	2	22,644	0.01%
2021/05/06	5	22.14	14	22.41	22.15	-9	22,446	-0.04%
2021/05/05	5	22.40	6	22.68	22.00	-1	22,372	0.00%
2021/05/04	34	22.52	18	22.42	22.50	16	22,259	0.07%
2021/05/03	9	23.99	0	0.00	23.30	9	21,948	0.04%
2021/04/29	20	25.94	15	25.66	25.30	5	22,047	0.02%
2021/04/28	16	26.28	14	26.34	26.70	2	21,976	0.01%
2021/04/27	467	26.37	18	25.88	26.00	449	22,434	2.00%	大買/鉅額交易
2021/04/26	18	24.59	122	24.80	24.80	-104	21,944	-0.47%	大賣/鉅額交易
2021/04/23	122	21.99	228.4	22.48	22.55	-106.4	21,284	-0.50%	大買/大賣/鉅額交易
2021/04/22	2	20.90	156	21.15	20.50	-154	20,128	-0.77%	大賣/鉅額交易
2021/04/21	103	21.03	1	21.00	20.90	102	19,705	0.52%	大買/鉅額交易
2021/04/20	204	21.40	231	21.34	21.20	-27	19,587	-0.14%	大買/大賣/
2021/04/19	115	20.74	137	20.94	21.00	-22	19,504	-0.11%	大買/大賣/
2021/04/16	2	20.23	4	20.64	20.55	-2	19,257	-0.01%
2021/04/15	0	0.00	22	20.06	20.10	-22	19,080	-0.12%
2021/04/14	22	19.69	28	19.89	19.80	-6	18,920	-0.03%
2021/04/13	254	20.78	251	21.06	20.30	3	18,627	0.02%	大買/大賣/
2021/04/12	190	20.58	119	20.62	20.60	71	17,965	0.40%	大買/大賣/
2021/04/09	165	20.10	3	20.05	20.05	162	17,702	0.92%	大買/鉅額交易
2021/04/08	11	19.73	13	19.57	19.95	-2	17,572	-0.01%
2021/04/07	36	19.53	90	19.42	19.25	-54	17,205	-0.31%
2021/04/06	0	0.00	14	19.08	19.10	-14	17,117	-0.08%
2021/04/01	2	18.65	0	0.00	18.55	2	17,121	0.01%
2021/03/30	20	18.50	1	18.65	18.65	19	17,135	0.11%
2021/03/29	1	18.50	1	18.60	18.35	0	17,362	0.00%
2021/03/25	1	18.45	0	0.00	18.20	1	17,241	0.01%
2021/03/24	10	18.45	0	0.00	18.30	10	17,159	0.06%
2021/03/23	163	18.54	44	18.33	18.45	119	17,149	0.69%	大買/鉅額交易
2021/03/22	10	18.91	51	18.65	18.90	-41	16,568	-0.25%
2021/03/19	125	17.55	5	18.29	18.50	120	15,787	0.76%	大買/鉅額交易
2021/03/18	53	18.10	50	18.29	17.55	3	15,329	0.02%
2021/03/16	31	16.85	5	16.87	16.85	26	15,043	0.17%
2021/03/10	1	16.00	0	0.00	16.00	1	18,883	0.01%
2021/03/09	2	15.65	0	0.00	15.85	2	20,295	0.01%
2021/03/05	0	0.00	65	16.20	16.15	-65	21,536	-0.30%
2021/03/04	1	16.65	0	0.00	16.55	1	22,386	0.00%
2021/03/02	2	17.35	2	17.40	17.00	0	22,914	0.00%
2021/02/23	0	0.00	2	17.15	17.20	-2	26,401	-0.01%
2021/02/17	0	0.00	1	16.60	16.70	-1	26,024	0.00%
2021/02/05	10	15.80	27.4	15.52	15.50	-17.4	25,771	-0.07%
2021/02/03	7	15.85	0	0.00	15.80	7	25,738	0.03%
2021/02/02	0	0.00	1	16.20	16.20	-1	25,718	0.00%
2021/02/01	2	15.83	2	15.95	15.90	0	25,574	0.00%
2021/01/29	10	16.35	10	15.50	15.50	0	25,475	0.00%
2021/01/26	0	0.00	30	16.45	16.45	-30	25,447	-0.12%
2021/01/25	0	0.00	7	17.20	16.95	-7	25,381	-0.03%
2021/01/22	13	17.32	5	17.30	17.30	8	25,339	0.03%
2021/01/21	0	0.00	6	17.14	16.75	-6	24,989	-0.02%
2021/01/20	22	17.86	40	17.66	16.60	-18	24,558	-0.07%
2021/01/19	1	18.05	23	18.24	18.40	-22	23,282	-0.09%
2021/01/18	0	0.00	2	16.63	16.75	-2	22,232	-0.01%
2021/01/12	2	17.03	5	17.04	16.45	-3	22,486	-0.01%
2021/01/11	20	17.15	2	17.10	17.20	18	22,233	0.08%
2021/01/08	20	16.65	10	16.60	16.60	10	22,116	0.05%
2021/01/06	14	16.70	60	16.55	16.40	-46	22,402	-0.21%
2021/01/05	2	16.90	0	0.00	17.00	2	22,362	0.01%
2021/01/04	15	16.48	0	0.00	16.70	15	23,348	0.06%
2020/12/31	6	16.90	1	16.90	17.00	5	24,338	0.02%
2020/12/30	0	0.00	8	17.65	17.50	-8	24,317	-0.03%
2020/12/29	22	17.65	1	17.60	17.60	21	24,299	0.09%
2020/12/28	30	17.65	25	17.98	18.15	5	24,212	0.02%
2020/12/25	1	17.45	1	17.35	17.30	0	24,012	0.00%
2020/12/24	8	17.50	0	0.00	17.25	8	24,580	0.03%
2020/12/23	5	17.59	1	17.65	17.55	4	24,708	0.02%
2020/12/22	6	17.68	0	0.00	17.10	6	24,496	0.02%
2020/12/21	9	17.70	8.8	17.94	17.95	0.2	24,469	0.00%
2020/12/18	1	17.80	0	0.00	17.80	1	24,663	0.00%
2020/12/17	0	0.00	1	18.20	18.30	-1	24,837	0.00%
2020/12/16	0	0.00	3	18.13	18.10	-3	24,926	-0.01%
2020/12/15	3	17.20	0.2	17.20	17.20	2.8	24,906	0.01%
2020/12/14	1	18.00	10.1	17.85	17.90	-9.1	24,946	-0.04%
2020/12/11	11	17.73	1.1	16.76	17.35	9.9	25,346	0.04%
2020/12/10	0	0.00	0.1	17.65	17.60	-0.1	25,770	0.00%
2020/12/09	6	19.91	0.1	19.40	19.50	5.9	26,092	0.02%
2020/12/08	193	20.76	112.1	20.71	20.80	80.9	25,833	0.31%	大買/大賣/
2020/12/07	18	20.39	14.6	20.21	20.65	3.4	24,665	0.01%
2020/12/04	6	18.26	5.2	18.56	18.80	0.8	23,431	0.00%
2020/12/03	39	17.00	39.5	16.95	17.10	-0.5	22,291	0.00%
2020/12/02	26	15.32	12	15.55	16.00	14	21,137	0.07%
2020/12/01	3.6	14.84	2	15.00	14.95	1.6	20,557	0.01%
2020/11/30	8	14.45	5.6	14.42	14.60	2.4	20,137	0.01%
2020/11/27	0	0.00	7	13.69	13.85	-7	19,216	-0.04%
2020/11/26	0	0.00	11	13.14	13.55	-11	18,917	-0.06%
2020/11/25	4	13.50	5	13.38	13.45	-1	18,602	-0.01%
2020/11/24	44	13.49	67	13.48	13.25	-23	18,030	-0.13%
2020/11/23	6	12.70	8	12.88	12.90	-2	15,856	-0.01%
2020/11/20	15	11.53	16	11.53	11.75	-1	14,750	-0.01%
2020/11/16	0.9	11.10	3	11.15	11.10	-2.1	15,115	-0.01%
2020/11/13	0	0.00	10	11.20	11.20	-10	15,210	-0.07%
2020/11/11	2	11.15	0	0.00	11.15	2	15,895	0.01%
2020/11/09	4	11.40	0	0.00	11.40	4	15,935	0.03%
2020/11/06	0.4	11.10	0	0.00	11.10	0.4	15,924	0.00%
2020/11/05	0.6	11.30	0	0.00	11.30	0.6	16,133	0.00%
2020/11/03	0	0.00	0.6	11.23	11.30	-0.6	16,227	0.00%
2020/11/02	2	11.15	0	0.00	11.10	2	16,317	0.01%
2020/10/30	5.9	11.29	10	11.55	11.20	-4.1	16,393	-0.03%
2020/10/29	1	11.75	4.4	11.58	11.70	-3.4	16,375	-0.02%
2020/10/28	1.3	11.90	0.4	12.05	11.85	0.9	16,457	0.01%
2020/10/27	7	12.11	5	12.25	12.30	2	16,375	0.01%
2020/10/22	16	12.40	35	12.57	12.80	-19	17,709	-0.11%
2020/10/21	20	12.60	8	12.57	12.45	12	17,697	0.07%
2020/10/20	10	12.25	14	12.16	12.15	-4	17,553	-0.02%
2020/10/15	5	12.63	0	0.00	12.45	5	18,149	0.03%
2020/10/14	10	12.60	20	12.81	12.60	-10	17,999	-0.06%
2020/10/13	12	12.45	5	12.45	12.45	7	17,783	0.04%
2020/10/12	177	12.77	161	12.85	12.85	16	17,691	0.09%	大買/大賣/
2020/10/08	20	12.27	39	12.57	12.80	-19	16,660	-0.11%
2020/10/07	13	11.68	0	0.00	11.65	13	15,596	0.08%
2020/10/06	2	11.53	0	0.00	11.55	2	15,445	0.01%
2020/10/05	10	11.70	5	11.80	11.60	5	15,510	0.03%
2020/09/30	12	11.65	7	11.48	11.70	5	15,428	0.03%
2020/09/29	20	12.10	14	11.79	11.70	6	15,331	0.04%
2020/09/28	0	0.00	22	11.30	11.30	-22	15,082	-0.15%
2020/09/23	0	0.00	4	11.28	11.20	-4	15,112	-0.03%
2020/09/22	8	12.95	0	0.00	12.95	8	14,912	0.05%
2020/09/21	16	13.08	7	13.10	13.05	9	14,723	0.06%
2020/09/17	3	13.43	3	13.25	13.35	0	14,499	0.00%
2020/09/16	0	0.00	5	13.60	13.40	-5	14,458	-0.03%
2020/09/15	6	13.68	7	13.70	13.60	-1	14,093	-0.01%
2020/09/14	0	0.00	9	13.73	13.95	-9	13,490	-0.07%
2020/09/10	1	12.60	4	12.70	12.60	-3	12,501	-0.02%
2020/09/04	6	12.02	0	0.00	12.30	6	12,518	0.05%
2020/09/03	0	0.00	4	12.55	12.70	-4	12,598	-0.03%
2020/08/31	1	12.40	0	0.00	12.40	1	12,804	0.01%
2020/08/27	0	0.00	1	12.45	12.45	-1	12,958	-0.01%
2020/08/26	2	12.48	0	0.00	12.45	2	13,041	0.02%
2020/08/24	2	12.35	0	0.00	12.30	2	13,164	0.02%
2020/08/21	12	12.35	0	0.00	12.35	12	13,315	0.09%
2020/08/20	5	12.35	0	0.00	11.95	5	13,678	0.04%
2020/08/19	0	0.00	1	13.30	13.15	-1	13,485	-0.01%
2020/08/18	2	13.80	0	0.00	13.60	2	13,783	0.01%
2020/08/17	0	0.00	43	13.43	13.50	-43	14,643	-0.29%
2020/08/12	6	12.58	0	0.00	12.55	6	15,439	0.04%
2020/08/11	0	0.00	3	13.30	12.85	-3	15,645	-0.02%
2020/08/07	4	13.03	5	13.00	12.70	-1	15,607	-0.01%
2020/08/06	0	0.00	12	13.00	12.80	-12	15,558	-0.08%
2020/08/04	13	12.88	1	12.70	12.70	12	15,967	0.08%
2020/07/28	25	13.11	4	13.30	12.30	21	16,093	0.13%
2020/07/24	5	11.90	0	0.00	11.90	5	14,983	0.03%
2020/07/21	0	0.00	30	11.60	11.85	-30	15,361	-0.20%
2020/07/20	0	0.00	20	11.40	11.40	-20	15,784	-0.13%
2020/07/17	1	11.65	0	0.00	11.65	1	16,118	0.01%
2020/07/15	3	11.70	0	0.00	11.70	3	16,935	0.02%
2020/07/14	1	12.15	15	12.05	12.00	-14	17,270	-0.08%
2020/07/10	2	12.08	15	12.32	12.20	-13	17,621	-0.07%
2020/07/08	0	0.00	9	13.07	13.05	-9	17,545	-0.05%
2020/07/07	16	13.28	1	13.20	12.95	15	17,497	0.09%
2020/07/06	0	0.00	1	13.30	13.35	-1	17,123	-0.01%
2020/07/03	3	12.85	0	0.00	13.00	3	16,896	0.02%
2020/07/02	8	12.65	4	12.73	12.70	4	16,861	0.02%
2020/07/01	10	12.40	0	0.00	12.50	10	16,738	0.06%
2020/06/30	1	12.25	0	0.00	12.25	1	16,677	0.01%
2020/06/29	2	12.15	0	0.00	12.15	2	16,648	0.01%
2020/06/17	2	12.00	0	0.00	12.00	2	16,781	0.01%
2020/06/16	1	11.95	0	0.00	11.95	1	16,721	0.01%
2020/06/12	5	11.75	15	11.78	12.05	-10	16,667	-0.06%
2020/06/10	7	11.94	8	11.86	11.75	-1	16,346	-0.01%
2020/06/08	1	12.85	0	0.00	12.90	1	16,000	0.01%
2020/06/02	2	12.45	0	0.00	12.45	2	15,391	0.01%
2020/06/01	0	0.00	1	12.40	12.45	-1	15,419	-0.01%
2020/05/29	0	0.00	23	12.45	12.45	-23	15,353	-0.15%
2020/05/28	0	0.00	1	12.45	12.20	-1	15,195	-0.01%
2020/05/27	7	12.96	11	12.51	12.30	-4	14,948	-0.03%
2020/05/26	5	13.27	0	0.00	13.30	5	14,452	0.03%
2020/05/25	45	13.70	30	13.82	13.55	15	14,151	0.11%
2020/05/22	5	13.83	3	13.95	13.90	2	13,764	0.01%
2020/05/21	31	12.67	4	12.94	13.20	27	12,518	0.22%
2020/05/20	0	0.00	5	11.90	12.00	-5	11,598	-0.04%
2020/05/18	15	11.97	17	12.02	11.95	-2	11,161	-0.02%
2020/05/15	50	11.40	10	11.50	11.75	40	10,866	0.37%
2020/05/14	3	11.50	0	0.00	11.55	3	10,661	0.03%
2020/05/12	1	11.90	0	0.00	11.60	1	10,400	0.01%
2020/05/11	15	12.22	2	12.20	11.95	13	10,201	0.13%
2020/05/08	0	0.00	1	11.55	11.60	-1	9,648	-0.01%
2020/05/07	1	11.65	0	0.00	11.60	1	9,591	0.01%
2020/05/06	0	0.00	3	11.60	11.55	-3	9,440	-0.03%
2020/05/05	3	11.85	0	0.00	11.55	3	9,290	0.03%
2020/05/04	0	0.00	4	11.40	11.75	-4	9,010	-0.04%
2020/04/30	7	11.72	5	11.70	11.55	2	8,845	0.02%
2020/04/28	2	12.20	4	12.13	11.70	-2	8,227	-0.02%
2020/04/27	6	11.87	26	11.87	11.80	-20	7,914	-0.25%
2020/04/24	55	11.89	0	0.00	11.70	55	7,612	0.72%
2020/04/23	7	10.94	23	11.44	11.70	-16	7,064	-0.23%
2020/04/22	228	10.87	16	10.78	10.85	212	6,507	3.26%	大買/鉅額交易
2020/04/21	11	10.84	27	10.99	11.10	-16	6,124	-0.26%
2020/04/20	6	10.05	9	10.12	10.35	-3	5,379	-0.06%
2020/04/17	1	10.00	5	9.90	9.89	-4	5,121	-0.08%
2020/04/16	6	9.79	26	9.64	9.79	-20	4,686	-0.43%
2020/04/14	2	8.96	12	8.90	8.90	-10	4,148	-0.24%
2020/04/10	0	0.00	50	8.56	8.50	-50	4,032	-1.24%
2020/04/01	0	0.00	5	8.10	8.15	-5	4,253	-0.12%
2020/03/25	5	8.28	0	0.00	8.03	5	3,993	0.13%
2020/03/24	25	8.05	0	0.00	8.16	25	3,796	0.66%
2020/03/23	2	7.36	0	0.00	7.44	2	3,618	0.06%
2020/03/19	30	6.08	0	0.00	6.16	30	3,595	0.83%
2020/03/17	6	5.76	0	0.00	5.80	6	3,449	0.17%
2020/03/16	6	6.46	0	0.00	6.06	6	3,430	0.17%
2020/03/09	6	7.85	0	0.00	7.66	6	3,649	0.16%
2020/03/05	8	8.06	0	0.00	7.97	8	3,557	0.22%
2020/02/13	0	0.00	20	7.76	7.77	-20	3,424	-0.58%
2020/02/11	0	0.00	1	7.73	7.71	-1	3,359	-0.03%
2020/02/10	1	7.67	0	0.00	7.67	1	3,354	0.03%
2020/02/04	10	7.31	0	0.00	7.30	10	3,252	0.31%
2020/01/20	20	8.21	0	0.00	8.16	20	3,113	0.64%
2020/01/16	0	0.00	10	8.18	8.22	-10	3,171	-0.32%
2020/01/08	0	0.00	4	8.08	8.10	-4	3,112	-0.13%
2019/12/17	0	0.00	4	8.48	8.47	-4	2,251	-0.18%
2019/12/16	0	0.00	30	8.36	8.38	-30	2,194	-1.37%
2019/12/12	30	8.31	10	8.35	8.31	20	2,127	0.94%
2019/12/11	10	8.25	0	0.00	8.25	10	2,093	0.48%
2019/12/05	2	8.46	0	0.00	8.35	2	2,045	0.10%
2019/12/04	0	0.00	10	8.28	8.39	-10	2,231	-0.45%
2019/11/29	10	8.11	0	0.00	8.11	10	2,122	0.47%
2019/11/12	0	0.00	0.4	7.97	7.97	-0.4	2,043	-0.02%
2019/10/18	5	8.34	5	8.45	8.31	0	2,025	0.00%
2019/10/07	0	0.00	8	8.10	8.10	-8	2,122	-0.38%
2019/09/27	2	8.19	0	0.00	8.13	2	2,165	0.09%
2019/09/26	5	8.47	5	8.72	8.37	0	2,132	0.00%
2019/09/24	5	8.41	5	8.39	8.42	0	1,987	0.00%
2019/09/20	0	0.00	2	8.32	8.37	-2	1,989	-0.10%
2019/09/10	5	8.29	5	8.12	8.16	0	1,922	0.00%
2019/09/06	10	8.35	10	8.37	8.41	0	1,872	0.00%
2019/09/03	20	8.14	20	8.07	8.04	0	1,505	0.00%
2019/08/21	0	0.00	16	8.17	8.15	-16	1,472	-1.09%
2019/08/20	92	8.21	72	8.30	8.15	20	1,468	1.36%
2019/08/13	0	0.00	2	7.83	7.83	-2	1,394	-0.14%
2019/08/06	2	7.85	0	0.00	7.91	2	1,441	0.14%
2019/07/29	0	0.00	1	8.50	8.50	-1	1,546	-0.06%
2019/07/22	0	0.00	10	8.56	8.47	-10	1,632	-0.61%
2019/07/11	0	0.00	10	8.21	8.22	-10	2,222	-0.45%
2019/07/09	10	8.17	0	0.00	8.15	10	2,247	0.44%
2019/06/28	10	8.29	0	0.00	8.12	10	2,785	0.36%
2019/06/27	5	8.23	0	0.00	8.21	5	2,765	0.18%
2019/06/18	0	0.00	3	7.94	7.90	-3	2,834	-0.11%
2019/06/04	5	8.13	5	8.06	8.00	0	2,991	0.00%
2019/06/03	0	0.00	0	8.00	8.00	0	2,992	0.00%
2019/05/30	0	0.00	1	8.06	8.08	-1	3,019	-0.03%
2019/04/26	1	9.04	0	0.00	9.04	1	3,441	0.03%
2019/04/25	0	0.00	2	9.45	9.31	-2	3,367	-0.06%
2019/04/24	5	9.30	0	0.00	9.12	5	3,153	0.16%
2019/04/23	0	0.00	2	9.50	9.28	-2	3,076	-0.07%
2019/04/08	0	0.00	20	8.99	8.90	-20	2,534	-0.79%
2019/04/03	0	0.00	3	8.75	8.73	-3	2,414	-0.12%
2019/03/27	3	8.13	0	0.00	8.14	3	2,189	0.14%
2019/03/25	20	8.14	0	0.00	8.17	20	2,173	0.92%
2019/02/20	0	0.00	16	8.98	8.99	-16	2,586	-0.62%
2019/02/15	8	8.90	0	0.00	8.88	8	2,702	0.30%
2019/02/13	18	9.20	0	0.00	8.99	18	2,722	0.66%
2019/01/24	1	9.00	0	0.00	9.00	1	2,437	0.04%
2019/01/10	3	9.15	0	0.00	9.13	3	2,582	0.12%
2018/12/26	0	0.00	5	9.28	9.30	-5	2,697	-0.19%
2018/12/24	0	0.00	8	8.85	8.90	-8	2,688	-0.30%
2018/12/12	0	0.00	1	9.49	9.46	-1	2,882	-0.03%
2018/12/06	20	9.05	0	0.00	9.06	20	2,829	0.71%
2018/11/29	5	9.17	5	9.11	9.14	0	2,685	0.00%
2018/11/26	10	9.11	10	8.85	8.84	0	2,676	0.00%
2018/11/22	20	8.95	10	8.83	8.67	10	2,667	0.37%
2018/11/16	3	8.67	0	0.00	8.57	3	2,843	0.11%
2018/11/15	0	0.00	2	8.50	8.72	-2	2,856	-0.07%
2018/11/06	20	7.52	0	0.00	7.48	20	3,159	0.63%
2018/11/02	10	7.75	3	7.75	7.74	7	3,324	0.21%
2018/10/31	0.2	7.30	0	0.00	7.30	0.2	3,407	0.01%
2018/10/30	0	0.00	3	7.00	7.00	-3	3,451	-0.09%
2018/10/29	20	7.00	3	7.00	6.92	17	3,531	0.48%
2018/10/26	2.1	6.96	0	0.00	6.90	2.1	3,630	0.06%
2018/10/25	3	7.30	0	0.00	7.12	3	3,613	0.08%
2018/10/23	5.6	7.95	0	0.00	7.95	5.6	3,702	0.15%
2018/10/17	20	8.26	2	8.33	8.17	18	4,043	0.45%
2018/10/12	0	0.00	60	8.00	8.21	-60	5,755	-1.04%
2018/10/11	7	8.15	0	0.00	8.14	7	5,852	0.12%
2018/10/09	1	9.00	0	0.00	9.04	1	5,846	0.02%
2018/10/08	0	0.00	50	9.35	9.23	-50	5,853	-0.85%
2018/10/02	5	10.30	0	0.00	10.10	5	6,140	0.08%
2018/09/28	5	10.00	0	0.00	10.05	5	6,336	0.08%
2018/09/26	0	0.00	6	10.30	10.15	-6	6,634	-0.09%
2018/09/25	0	0.00	10	9.76	9.90	-10	6,787	-0.15%
2018/09/19	0	0.00	1	9.48	9.44	-1	7,767	-0.01%
2018/09/17	0	0.00	8	9.58	9.56	-8	8,151	-0.10%
2018/09/14	0	0.00	2	9.66	9.71	-2	8,490	-0.02%
2018/09/11	0	0.00	2	9.42	9.52	-2	9,697	-0.02%
2018/09/10	0	0.00	5	9.54	9.15	-5	9,924	-0.05%
2018/09/07	15	9.77	5	9.75	9.61	10	10,225	0.10%
2018/09/06	15	10.20	0	0.00	10.05	15	10,733	0.14%
2018/09/04	5	10.25	0	0.00	10.30	5	12,087	0.04%
2018/08/30	2	10.40	0	0.00	10.40	2	14,750	0.01%
2018/08/28	5	10.55	0	0.00	10.60	5	16,376	0.03%
2018/08/27	0	0.00	3	10.50	10.50	-3	16,465	-0.02%
2018/08/23	5	10.41	5	10.40	10.30	0	17,378	0.00%
2018/08/17	1	10.25	0	0.00	9.99	1	17,501	0.01%
2018/08/16	6	10.08	6	10.10	10.20	0	17,432	0.00%
2018/08/15	3	10.08	0	0.00	10.00	3	17,400	0.02%
2018/08/13	2	10.35	15	10.32	10.30	-13	17,346	-0.07%
2018/08/10	1	11.05	0	0.00	11.05	1	17,232	0.01%
2018/08/09	8	11.40	0	0.00	11.25	8	17,162	0.05%
2018/08/08	6	11.85	7	11.89	11.75	-1	17,058	-0.01%
2018/08/03	12	11.87	6	11.87	11.95	6	16,923	0.04%
2018/08/02	9	11.64	4	11.63	11.50	5	16,835	0.03%
2018/07/31	5	12.05	5	12.30	12.15	0	16,709	0.00%
2018/07/30	9	12.31	0	0.00	12.15	9	16,774	0.05%
2018/07/26	8	12.63	9	12.75	12.45	-1	16,608	-0.01%
2018/07/25	1	12.80	1	13.00	12.85	0	16,582	0.00%
2018/07/24	0	0.00	5	12.86	13.05	-5	16,509	-0.03%
2018/07/23	10	12.71	2	12.40	12.45	8	16,330	0.05%
2018/07/20	37	13.45	5	13.20	13.10	32	16,155	0.20%
2018/07/19	11	12.82	17	12.81	13.00	-6	15,369	-0.04%
2018/07/18	5	11.95	3.5	11.73	12.00	1.5	14,633	0.01%
2018/07/17	0	0.00	2	11.50	11.30	-2	14,501	-0.01%
2018/07/16	2	11.45	0	0.00	11.45	2	14,463	0.01%
2018/07/11	0	0.00	5	11.15	11.15	-5	14,366	-0.03%
2018/07/10	1	11.25	0	0.00	11.45	1	14,312	0.01%
2018/07/06	3	11.30	4	11.50	11.20	-1	14,090	-0.01%
2018/07/03	1	11.65	0	0.00	11.90	1	13,729	0.01%
2018/07/02	4	13.06	4	12.95	12.70	0	13,515	0.00%
2018/06/22	2	13.10	1	13.20	12.90	1	11,922	0.01%
2018/06/21	0	0.00	9	13.23	13.15	-9	11,578	-0.08%
2018/06/19	0	0.00	3	13.55	13.45	-3	10,836	-0.03%
2018/06/15	5	13.80	0	0.00	13.85	5	10,719	0.05%
2018/06/14	3	14.40	11	14.60	13.55	-8	10,476	-0.08%
2018/06/13	121	14.74	163	14.54	14.50	-42	9,958	-0.42%	大買/大賣/
2018/06/12	3	14.00	12	14.16	13.90	-9	9,156	-0.10%
2018/06/11	108	14.13	1	14.20	13.90	107	8,799	1.22%	大買/鉅額交易
2018/06/08	75	13.87	6	13.88	13.60	69	8,242	0.84%
2018/06/07	15	12.60	25	13.14	13.30	-10	7,087	-0.14%
2018/06/06	35	11.49	135	11.83	12.10	-100	6,550	-1.53%	大賣/
2018/06/05	21	11.16	8	11.50	11.00	13	5,375	0.24%
2018/06/04	3	10.48	14	10.54	10.65	-11	5,547	-0.20%
2018/06/01	13	10.71	5	11.49	10.65	8	6,029	0.13%
2018/05/28	3	9.25	0	0.00	9.25	3	5,022	0.06%
2018/05/25	5	9.22	0	0.00	9.22	5	5,059	0.10%
2018/05/23	5	9.22	0	0.00	9.17	5	5,338	0.09%
2018/05/22	0	0.00	6	9.27	9.33	-6	5,404	-0.11%
2018/05/18	5	9.00	3	9.02	8.99	2	5,436	0.04%
2018/05/14	5	8.97	0	0.00	8.93	5	5,765	0.09%
2018/05/03	0	0.00	4	8.66	8.79	-4	8,315	-0.05%
2018/04/25	2	8.47	0	0.00	8.53	2	8,569	0.02%
2018/04/23	0	0.00	2	8.87	8.68	-2	8,600	-0.02%
2018/04/20	2	8.81	0	0.00	8.80	2	8,620	0.02%
2018/04/19	8	8.91	0	0.00	8.89	8	8,629	0.09%
2018/04/11	1	9.50	1	9.40	9.31	0	8,965	0.00%
2018/04/03	0	0.00	15	9.48	9.46	-15	8,884	-0.17%
2018/03/31	4	9.65	0	0.00	9.61	4	8,856	0.05%
2018/03/29	0	9.79	0	0.00	9.83	0	8,845	0.00%
2018/03/28	5	9.88	0	0.00	9.79	5	8,847	0.06%
2018/03/26	6	9.79	0	0.00	9.74	6	8,798	0.07%
2018/03/22	1	9.86	40	10.00	9.86	-39	8,901	-0.44%
2018/03/21	0	0.00	58	10.08	10.00	-58	8,875	-0.65%
2018/03/20	5	9.90	0	0.00	9.90	5	8,769	0.06%
2018/03/19	10	10.05	0	0.00	10.05	10	8,718	0.11%
2018/03/15	0	0.00	10	10.50	10.20	-10	8,653	-0.12%
2018/03/12	0	0.00	1	10.50	10.30	-1	8,410	-0.01%
2018/03/08	13	10.24	2	10.40	10.05	11	8,080	0.14%
2018/03/07	1	10.10	32	10.15	10.15	-31	7,635	-0.41%
2018/03/02	11	9.39	0	0.00	9.40	11	7,816	0.14%
2018/03/01	5	9.11	0	0.00	9.55	5	7,760	0.06%
2018/02/26	8	9.22	0	0.00	9.12	8	7,850	0.10%
2018/02/23	6	9.11	2	9.24	9.21	4	7,688	0.05%
2018/02/22	0	0.00	5	8.83	8.97	-5	7,626	-0.07%
2018/02/09	1	7.97	3	8.26	8.30	-2	7,568	-0.03%
2018/02/08	20	8.48	0	0.00	8.45	20	7,520	0.27%
2018/02/06	5	8.68	0	0.00	8.51	5	7,579	0.07%
2018/02/05	20	9.16	0	0.00	9.31	20	7,563	0.26%
2018/02/01	26	10.13	3	9.85	9.85	23	7,617	0.30%
2018/01/31	0	0.00	5	10.20	10.10	-5	7,394	-0.07%
2018/01/30	6	10.83	13	10.85	10.40	-7	7,169	-0.10%
2018/01/29	33	10.47	64	10.93	11.05	-31	6,499	-0.48%
2018/01/26	0	0.00	10	9.79	10.05	-10	5,812	-0.17%
2018/01/24	0	0.00	5	9.37	9.36	-5	5,212	-0.10%
2018/01/22	3	9.13	1	9.13	9.12	2	5,176	0.04%
2018/01/12	0	0.00	2	9.30	9.20	-2	5,863	-0.03%
2018/01/11	0	0.00	8	9.11	9.10	-8	6,019	-0.13%
2018/01/09	2	9.17	0	0.00	9.09	2	7,179	0.03%
2018/01/08	5	9.69	0	0.00	9.28	5	7,609	0.07%
2018/01/05	0	0.00	3	9.44	9.36	-3	7,690	-0.04%