矽統 (2363)-元大-潮州券商分點個股進出

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
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
88,305張
產業
上市半導體類股
779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－元大-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-潮州券商分點個股進出
元大-潮州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
2024/05/28	54.3	62.14	35	61.84	60.80	19.3	51,076	0.04%
2024/05/27	145.1	64.06	121	64.75	62.30	24.1	49,868	0.05%	大買/大賣/
2024/05/24	28.5	62.96	67.2	62.50	62.30	-38.7	48,359	-0.08%
2024/05/23	57.1	60.55	30.8	59.92	59.40	26.3	47,251	0.06%
2024/05/22	22.1	60.41	35	60.97	61.70	-12.9	46,763	-0.03%
2024/05/21	156.1	60.92	211	60.49	60.20	-54.9	46,145	-0.12%	大買/大賣/
2024/05/20	56.3	61.10	57.6	61.50	61.00	-1.3	45,507	0.00%
2024/05/17	97.4	61.27	15.5	61.10	61.00	81.9	44,142	0.19%
2024/05/16	39.1	59.93	35	59.61	58.70	4.1	42,708	0.01%
2024/05/15	42.3	60.82	134.2	60.09	59.20	-91.9	42,317	-0.22%	大賣/
2024/05/14	21.5	58.40	53.1	58.92	59.30	-31.6	41,266	-0.08%
2024/05/13	90.1	55.73	17	55.98	55.70	73.1	40,136	0.18%
2024/05/10	12.1	55.17	32	55.07	55.20	-19.9	39,554	-0.05%
2024/05/09	53.2	58.35	31	57.13	56.20	22.2	39,145	0.06%
2024/05/08	41	58.92	33.1	58.67	59.10	7.9	38,130	0.02%
2024/05/07	31.1	56.20	42	55.56	55.00	-10.9	36,982	-0.03%
2024/05/06	76.3	56.90	81	57.04	57.60	-4.8	36,235	-0.01%
2024/05/03	31.5	57.47	26	57.53	56.20	5.5	35,684	0.02%
2024/05/02	38.2	60.63	32.6	59.88	58.10	5.6	34,469	0.02%
2024/04/30	73.7	62.49	63	62.25	61.80	10.7	33,322	0.03%
2024/04/29	41.5	64.56	24	63.69	61.90	17.5	31,505	0.06%
2024/04/26	15.2	71.26	4	72.08	68.60	11.2	29,997	0.04%
2024/04/25	4.2	71.50	7	71.67	72.60	-2.8	29,657	-0.01%
2024/04/24	8	67.79	10	67.91	70.00	-2	29,439	-0.01%
2024/04/23	5.5	63.05	60	61.99	64.50	-54.5	29,290	-0.19%
2024/04/22	14	66.48	9	62.22	63.20	5	29,103	0.02%
2024/04/19	18.4	66.59	24.7	63.63	68.20	-6.3	28,760	-0.02%
2024/04/18	30.2	70.33	7.2	70.62	69.20	23	28,176	0.08%
2024/04/17	15.3	67.53	22.1	66.50	68.90	-6.8	27,846	-0.02%
2024/04/16	11	61.43	12.1	61.53	63.00	-1.1	27,594	0.00%
2024/04/15	9	60.48	24.6	61.73	62.00	-15.6	27,808	-0.06%
2024/04/12	207.2	61.18	191.5	62.14	61.40	15.7	27,415	0.06%	大買/大賣/
2024/04/11	37.1	54.35	85.8	56.12	58.50	-48.7	22,059	-0.22%
2024/04/10	110.1	50.03	128.2	50.18	53.20	-18.1	19,819	-0.09%	大買/大賣/
2024/04/09	48.6	49.35	94.4	50.11	50.60	-45.8	17,036	-0.27%
2024/04/08	0	0.00	21	46.05	46.05	-21	14,346	-0.15%
2024/04/03	0	0.00	15.4	41.90	41.90	-15.4	14,281	-0.11%
2024/04/02	10.4	38.18	0	0.00	38.10	10.4	14,273	0.07%
2024/04/01	0	0.00	1	38.55	38.50	-1	14,494	-0.01%
2024/03/29	1	37.85	3.6	37.70	37.85	-2.6	14,588	-0.02%
2024/03/28	1.1	37.55	1	37.50	37.50	0.1	14,715	0.00%
2024/03/27	3.1	38.40	6	38.73	38.15	-2.9	14,831	-0.02%
2024/03/26	2	38.90	14	38.82	38.75	-12	15,002	-0.08%
2024/03/25	6	39.83	0	0.00	39.65	6	15,320	0.04%
2024/03/22	5	40.20	3	40.32	40.20	2	15,669	0.01%
2024/03/21	8	39.15	11	39.33	39.60	-3	16,151	-0.02%
2024/03/20	16.1	39.01	25.3	38.79	38.60	-9.3	19,825	-0.05%
2024/03/19	3	39.28	0	0.00	39.00	3	22,951	0.01%
2024/03/18	0	0.00	5	38.80	39.35	-5	23,371	-0.02%
2024/03/15	19	39.24	5	39.20	39.00	14	23,636	0.06%
2024/03/14	9.1	39.72	6	39.98	39.45	3.1	23,890	0.01%
2024/03/13	5.4	40.84	1	40.75	40.55	4.4	24,017	0.02%
2024/03/12	3	41.02	2	41.18	41.50	1	24,233	0.00%
2024/03/11	13	41.08	7	40.68	40.70	6	24,409	0.02%
2024/03/08	18	41.19	20.1	41.20	40.65	-2.1	24,725	-0.01%
2024/03/07	9.3	42.18	10	41.93	41.65	-0.7	25,018	0.00%
2024/03/06	3.1	43.17	2.8	43.24	43.00	0.3	25,327	0.00%
2024/03/05	8	43.49	13	43.34	43.60	-5	25,794	-0.02%
2024/03/04	12	44.32	12	44.55	43.35	0	26,196	0.00%
2024/03/01	27.5	44.17	18	44.11	43.60	9.5	26,463	0.04%
2024/02/29	11	43.31	6.2	43.10	43.05	4.8	26,553	0.02%
2024/02/27	54	46.25	31	46.19	43.80	23	26,962	0.09%
2024/02/26	7.1	45.92	31	45.50	45.85	-23.9	26,527	-0.09%
2024/02/23	6	43.37	4	43.59	42.70	2	27,032	0.01%
2024/02/22	3	44.45	17	44.46	44.00	-14	27,709	-0.05%
2024/02/21	11	43.89	7	44.28	44.00	4	28,781	0.01%
2024/02/20	13.5	44.20	4	44.46	43.50	9.5	29,589	0.03%
2024/02/19	9	44.43	4.7	44.44	44.30	4.3	30,259	0.01%
2024/02/16	6	44.72	21.2	44.76	44.95	-15.2	31,962	-0.05%
2024/02/15	0.7	43.60	14	43.34	43.70	-13.3	32,241	-0.04%
2024/02/05	6	41.21	1.1	40.95	40.85	4.9	32,947	0.01%
2024/02/02	12.3	42.11	0	0.00	41.70	12.3	34,557	0.04%
2024/02/01	13	41.66	9	42.60	42.70	4	36,936	0.01%
2024/01/31	1.1	42.05	1	41.50	41.40	0.1	38,751	0.00%
2024/01/30	0	0.00	1	41.80	41.85	-1	39,939	0.00%
2024/01/26	7	42.29	0.4	42.15	42.15	6.6	45,394	0.01%
2024/01/25	0	0.00	1	43.25	43.15	-1	45,917	0.00%
2024/01/24	1.1	43.86	1	44.00	43.35	0.1	46,101	0.00%
2024/01/23	4	43.70	5	43.91	43.85	-1	46,247	0.00%
2024/01/22	2.1	44.03	10	43.98	44.15	-7.9	46,243	-0.02%
2024/01/19	2	41.60	6	41.98	42.25	-4	46,066	-0.01%
2024/01/18	5	41.72	3	41.38	41.30	2	46,109	0.00%
2024/01/17	15	41.94	8	42.46	42.25	7	46,249	0.02%
2024/01/16	5.1	41.72	2	41.88	41.65	3.1	46,486	0.01%
2024/01/15	7	42.89	2	43.00	42.50	5	46,682	0.01%
2024/01/12	6	42.74	6	42.85	42.55	0	47,017	0.00%
2024/01/11	5.1	42.90	3	43.55	43.65	2.1	47,501	0.00%
2024/01/10	3	42.63	21	42.56	43.20	-18	48,193	-0.04%
2024/01/09	51.1	41.51	26	41.56	41.60	25.1	52,678	0.05%
2024/01/08	4	45.20	7	45.22	44.80	-3	55,091	-0.01%
2024/01/05	4.1	45.31	3	46.05	45.25	1.1	60,292	0.00%
2024/01/04	13	46.11	2	45.88	45.70	11	63,654	0.02%
2024/01/03	9	45.75	18	46.22	46.65	-9	65,226	-0.01%
2024/01/02	7.2	45.19	1	45.05	45.15	6.2	65,954	0.01%
2023/12/29	8	45.53	0	0.00	45.60	8	66,789	0.01%
2023/12/28	15.1	46.01	3	46.60	45.65	12.1	67,321	0.02%
2023/12/27	8	46.58	5	46.64	46.35	3	67,758	0.00%
2023/12/26	8	46.03	7	45.96	45.85	1	68,886	0.00%
2023/12/25	2.2	45.86	3.1	45.92	45.60	-0.9	70,021	0.00%
2023/12/22	6	46.09	1	46.35	46.05	5	70,595	0.01%
2023/12/21	9.2	46.52	4.2	46.49	46.40	5	71,691	0.01%
2023/12/20	10	47.23	11	47.58	47.45	-1	72,703	0.00%
2023/12/19	10.5	46.68	12	46.73	46.90	-1.5	73,667	0.00%
2023/12/18	33.1	46.45	14	46.49	46.20	19.1	74,138	0.03%
2023/12/15	103.7	49.91	82.2	50.48	47.50	21.6	74,603	0.03%	大買/
2023/12/14	51.3	51.13	110.5	51.61	52.00	-59.2	72,209	-0.08%	大賣/
2023/12/13	4	45.80	29	46.38	47.35	-25	71,735	-0.03%
2023/12/12	38.4	46.12	15	45.77	45.35	23.4	73,351	0.03%
2023/12/11	7.2	45.52	176	45.57	46.00	-168.8	74,654	-0.23%	大賣/鉅額交易
2023/12/08	11	44.99	5	45.36	44.85	6	75,374	0.01%
2023/12/07	17	45.17	13.7	45.14	44.90	3.3	76,947	0.00%
2023/12/06	15.2	46.05	7	46.09	45.80	8.2	79,140	0.01%
2023/12/05	30.1	46.05	4	46.06	45.85	26.1	80,470	0.03%
2023/12/04	17.4	48.30	11	48.50	47.40	6.4	81,221	0.01%
2023/12/01	20	48.70	17.2	48.70	48.30	2.8	83,022	0.00%
2023/11/30	18.5	48.36	17.1	48.36	48.50	1.4	84,404	0.00%
2023/11/29	13	48.25	13.5	48.35	48.00	-0.5	85,866	0.00%
2023/11/28	17	47.29	22.1	47.92	48.40	-5.1	89,205	-0.01%
2023/11/27	13	46.56	8.7	46.53	46.10	4.3	90,643	0.00%
2023/11/24	26.1	47.80	14	47.54	47.00	12.1	93,327	0.01%
2023/11/22	35	50.55	28	50.73	50.30	7	96,878	0.01%
2023/11/21	18	50.06	43.1	50.59	49.35	-25.1	98,689	-0.03%
2023/11/20	54.2	50.15	61.8	50.11	49.60	-7.6	102,740	-0.01%
2023/11/17	15	48.91	25	49.11	49.00	-10	103,925	-0.01%
2023/11/16	28	48.02	41.1	47.99	48.50	-13.1	105,989	-0.01%
2023/11/15	35	48.16	39	48.43	48.15	-4	107,828	0.00%
2023/11/14	37	46.19	36	46.00	45.70	1	109,022	0.00%
2023/11/13	19	45.01	21	45.06	45.40	-2	109,394	0.00%
2023/11/10	82.1	45.35	56	45.29	45.10	26.1	109,625	0.02%
2023/11/09	52.2	46.31	37.5	46.20	44.15	14.7	109,470	0.01%
2023/11/08	64.7	49.66	42	49.91	49.00	22.7	108,731	0.02%
2023/11/07	33	53.67	32.8	53.50	52.80	0.2	107,853	0.00%
2023/11/06	54	52.31	37	52.73	53.70	17	107,781	0.02%
2023/11/03	316.1	58.01	146.7	55.36	52.30	169.4	106,883	0.16%	大買/大賣/鉅額交易
2023/11/02	29.2	55.82	32.7	56.16	58.10	-3.5	103,784	0.00%
2023/11/01	12	51.81	10.4	51.20	53.40	1.7	103,252	0.00%
2023/10/31	8.3	51.56	5	52.52	49.80	3.3	103,057	0.00%
2023/10/30	3	50.17	197	49.51	51.60	-194	103,103	-0.19%	大賣/鉅額交易
2023/10/27	1.3	51.14	7	51.43	50.00	-5.7	103,762	-0.01%
2023/10/26	3	52.22	22	52.10	51.70	-19	103,820	-0.02%
2023/10/25	24	53.10	14	53.81	53.00	10	103,793	0.01%
2023/10/24	12.6	51.90	25.6	50.98	51.90	-13	103,586	-0.01%
2023/10/23	177	53.09	10	54.06	54.00	167	103,079	0.16%	大買/鉅額交易
2023/10/20	45	53.01	55	53.39	53.70	-10	102,750	-0.01%
2023/10/19	55.6	51.33	203	50.17	53.40	-147.4	102,321	-0.14%	大賣/鉅額交易
2023/10/18	15.6	51.41	47	52.25	49.50	-31.4	101,714	-0.03%
2023/10/17	184.3	52.88	152.2	53.07	54.10	32	100,798	0.03%	大買/大賣/
2023/10/16	283.3	48.07	105.3	48.64	49.95	177.9	96,026	0.19%	大買/大賣/鉅額交易
2023/10/13	209.8	45.72	235	45.61	47.70	-25.3	92,963	-0.03%	大買/大賣/
2023/10/12	103.9	43.26	84.5	44.20	44.95	19.4	87,730	0.02%	大買/
2023/10/11	51	39.07	154.3	39.37	40.90	-103.3	84,240	-0.12%	大賣/鉅額交易
2023/10/06	66	37.80	48	37.87	37.20	18	82,489	0.02%
2023/10/05	16.1	37.89	135.2	38.01	37.95	-119.1	81,453	-0.15%	大賣/鉅額交易
2023/10/04	11	36.60	19	36.77	37.35	-8	80,502	-0.01%
2023/10/03	19	36.38	14	36.60	36.40	5	79,845	0.01%
2023/10/02	79.2	37.37	50.3	38.01	36.50	28.9	79,262	0.04%
2023/09/28	66	38.23	50	38.47	37.75	16	77,939	0.02%
2023/09/27	33	37.61	19	37.67	38.00	14	76,725	0.02%
2023/09/26	63	37.81	50.1	38.06	37.35	12.9	75,989	0.02%
2023/09/25	43.3	37.66	69	37.84	37.70	-25.7	74,687	-0.03%
2023/09/22	31.2	36.51	63	37.08	37.55	-31.8	73,425	-0.04%
2023/09/21	31	36.79	10	36.89	36.60	21	72,061	0.03%
2023/09/20	51	36.83	36	36.68	36.70	15	71,159	0.02%
2023/09/19	35	36.59	35.3	37.04	37.20	-0.3	70,097	0.00%
2023/09/18	169	37.21	43	37.12	36.05	126	68,715	0.18%	大買/鉅額交易
2023/09/15	55.2	38.40	120.6	38.64	38.90	-65.4	66,004	-0.10%	大賣/
2023/09/14	34	36.51	90.2	37.12	37.55	-56.2	63,884	-0.09%
2023/09/13	20.4	35.45	21	35.61	36.10	-0.6	62,170	0.00%
2023/09/12	82.5	35.46	38.4	35.31	34.85	44.1	61,057	0.07%
2023/09/11	98	37.53	69	37.47	36.40	29	59,194	0.05%
2023/09/08	35	37.40	84.5	37.12	37.80	-49.5	56,743	-0.09%
2023/09/07	27.5	36.90	23.2	36.85	37.20	4.3	55,150	0.01%
2023/09/06	105.1	37.39	66	37.24	36.45	39.1	53,971	0.07%	大買/
2023/09/05	79.5	35.97	75.5	36.53	36.60	4	51,580	0.01%
2023/09/04	99	36.46	87	36.20	35.85	12	49,640	0.02%
2023/09/01	204.3	37.54	172	37.81	37.80	32.3	47,580	0.07%	大買/大賣/
2023/08/31	87	34.95	102.5	35.05	35.50	-15.5	43,695	-0.04%	大賣/
2023/08/30	68.5	33.94	98.3	34.07	34.45	-29.8	41,668	-0.07%
2023/08/29	174	34.26	140	34.74	33.60	34	38,568	0.09%	大買/大賣/
2023/08/28	40	33.83	38	33.53	33.45	2	34,809	0.01%
2023/08/25	76	34.15	108.1	33.68	33.70	-32.1	33,163	-0.10%	大賣/
2023/08/24	153.2	34.47	104.6	34.28	34.30	48.6	30,072	0.16%	大買/大賣/
2023/08/23	135.2	31.02	163.8	31.94	33.00	-28.6	25,165	-0.11%	大買/大賣/
2023/08/22	190	30.10	103.5	30.05	30.00	86.5	22,764	0.38%	大買/大賣/
2023/08/21	141.2	27.82	191.2	28.21	29.00	-50	19,741	-0.25%	大買/大賣/
2023/08/18	124.2	27.32	159.7	27.89	26.40	-35.5	16,996	-0.21%	大買/大賣/
2023/08/17	5	25.18	101.4	26.23	26.40	-96.4	13,919	-0.69%	大賣/
2023/08/16	39.1	24.53	67.6	24.39	24.00	-28.5	12,651	-0.23%
2023/08/15	110	25.86	104.3	25.52	25.70	5.7	11,336	0.05%	大買/大賣/
2023/08/14	33	25.09	60.2	25.13	25.75	-27.2	9,722	-0.28%
2023/08/11	19.9	23.72	30.1	23.73	24.00	-10.1	7,896	-0.13%
2023/08/10	65.1	23.42	38	23.09	23.25	27.1	6,754	0.40%
2023/08/09	21	21.69	37	21.74	22.45	-16	5,538	-0.29%
2023/08/08	5	20.98	9	20.66	21.30	-4	4,467	-0.09%
2023/08/04	4	19.33	0	0.00	19.35	4	3,829	0.10%
2023/08/02	5	19.81	6	19.86	19.50	-1	3,726	-0.03%
2023/08/01	10.5	20.51	4	20.98	20.40	6.5	3,400	0.19%
2023/07/31	2	19.93	55	20.05	20.20	-53	2,502	-2.12%
2023/07/28	2	18.45	3	18.53	18.40	-1	2,135	-0.05%
2023/07/27	10	17.71	12	17.80	17.95	-2	1,965	-0.10%
2023/07/26	2	17.13	9	17.15	17.10	-7	1,877	-0.37%
2023/07/25	3	17.12	0	0.00	17.05	3	1,870	0.16%
2023/07/24	2	16.85	0	0.00	16.80	2	1,855	0.11%
2023/07/20	12	17.21	0	0.00	17.25	12	1,839	0.65%
2023/07/19	10	18.28	51	18.34	17.65	-41	1,814	-2.26%
2023/07/18	3.3	18.73	21	18.51	18.00	-17.7	1,774	-1.00%
2023/07/17	6	17.55	4	17.05	18.40	2	1,632	0.12%
2023/07/14	2	16.70	3	16.72	16.75	-1	1,578	-0.06%
2023/07/12	2	16.80	3	16.90	16.90	-1	1,568	-0.06%
2023/07/07	0	0.00	4	17.53	17.55	-4	1,529	-0.26%
2023/07/05	1	18.90	0	0.00	18.85	1	1,370	0.07%
2023/06/27	4.3	17.97	1	18.05	18.00	3.3	1,227	0.27%
2023/06/26	5	18.25	0	0.00	18.25	5	1,214	0.41%
2023/06/15	5	18.25	0	0.00	18.25	5	1,202	0.42%
2023/06/07	5	17.90	0	0.00	17.90	5	1,197	0.42%
2023/06/05	0	0.00	10.2	18.05	17.95	-10.2	1,276	-0.80%
2023/05/30	1	17.75	1	17.70	17.70	0	1,412	0.00%
2023/05/26	1	17.60	0	0.00	17.55	1	1,506	0.07%
2023/05/23	0	0.00	1	17.60	17.55	-1	1,670	-0.06%
2023/05/15	0	0.00	1	17.25	17.10	-1	1,695	-0.06%
2023/05/11	2	17.00	0	0.00	17.05	2	1,748	0.11%
2023/05/08	1	17.35	0	0.00	17.35	1	1,812	0.06%
2023/05/02	0.2	17.65	0	0.00	17.60	0.2	2,143	0.01%
2023/04/26	0	0.00	0	17.25	17.35	0	2,180	0.00%
2023/04/25	10	17.65	0	0.00	17.25	10	2,183	0.46%
2023/04/24	1	17.75	0	0.00	17.70	1	2,173	0.05%
2023/04/21	5	17.70	0	0.00	17.65	5	2,174	0.23%
2023/04/17	5	18.60	0	0.00	18.50	5	2,164	0.23%
2023/04/14	0	0.00	0.7	18.80	18.60	-0.7	2,173	-0.03%
2023/04/07	10	18.80	0	0.00	18.80	10	2,382	0.42%
2023/04/06	0	0.00	2	18.75	18.70	-2	2,377	-0.08%
2023/03/30	0	0.00	1	18.75	18.65	-1	2,381	-0.04%
2023/03/28	0.3	18.75	0	0.00	18.60	0.3	2,393	0.01%
2023/03/27	3	18.85	0	0.00	18.90	3	2,399	0.13%
2023/03/23	0	0.00	5	18.80	18.85	-5	2,404	-0.21%
2023/03/15	3	18.47	0	0.00	18.40	3	2,485	0.12%
2023/03/13	0	0.00	1	18.40	18.45	-1	2,523	-0.04%
2023/03/10	5	18.50	0	0.00	18.55	5	2,519	0.20%
2023/03/09	0	19.05	2	19.00	18.90	-2	2,567	-0.08%
2023/03/08	0	0.00	3	18.92	18.90	-3	2,646	-0.11%
2023/03/07	0.1	18.80	1	18.65	18.80	-0.9	2,610	-0.03%
2023/03/03	4	18.69	0	0.00	18.70	4	2,542	0.16%
2023/03/02	1	18.50	2	18.35	18.50	-1	2,473	-0.04%
2023/02/24	5	18.45	0	0.00	18.45	5	2,439	0.20%
2023/02/23	0	0.00	51	18.79	18.80	-51	2,341	-2.18%
2023/02/20	3	18.05	3	18.17	18.15	0	2,224	0.00%
2023/02/16	1	17.70	0	0.00	17.80	1	2,274	0.04%
2023/02/14	0	0.00	1.2	17.75	17.80	-1.2	2,387	-0.05%
2023/02/09	1	17.95	1	18.00	17.95	0	2,568	0.00%
2023/02/08	3	18.22	1	18.30	18.25	2	2,557	0.08%
2023/02/07	41	17.95	0	0.00	18.00	41	2,521	1.63%
2023/02/03	1	18.05	4	18.05	18.10	-3	2,512	-0.12%
2023/02/02	2	18.08	1.3	18.40	18.45	0.7	2,443	0.03%
2023/02/01	1	17.30	0	0.00	17.35	1	2,258	0.04%
2023/01/31	0	0.00	1	17.20	17.30	-1	2,247	-0.04%
2023/01/30	1	17.15	0	0.00	17.15	1	2,226	0.04%
2023/01/13	3	16.77	0	0.00	16.50	3	2,209	0.14%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/09	2	16.95	5	16.90	16.85	-3	2,240	-0.13%
2023/01/04	1	16.50	2	16.60	16.60	-1	2,282	-0.04%
2023/01/03	2	16.30	0	0.00	16.20	2	2,273	0.09%
2022/12/29	1.4	16.26	2	16.20	16.25	-0.6	2,268	-0.03%
2022/12/28	2	16.70	1.3	16.70	16.60	0.7	2,261	0.03%
2022/12/27	0	0.00	3	16.30	16.80	-3	2,197	-0.14%
2022/12/23	1	15.95	0	0.00	15.95	1	2,111	0.05%
2022/12/20	5	15.82	2	15.75	15.70	3	2,155	0.14%
2022/12/19	1	16.45	10	16.35	16.10	-9	2,157	-0.42%
2022/12/16	3	16.53	0	0.00	16.60	3	2,147	0.14%
2022/12/15	6	16.88	0	0.00	16.90	6	2,136	0.28%
2022/12/14	0	0.00	2	17.00	17.05	-2	2,130	-0.09%
2022/12/08	0	0.00	10	16.55	16.45	-10	2,037	-0.49%
2022/12/07	1.7	16.67	0	0.00	16.70	1.7	2,019	0.08%
2022/12/05	4.3	17.58	0	0.00	17.55	4.3	1,984	0.22%
2022/12/01	11	17.73	0	0.00	17.65	11	1,981	0.55%
2022/11/30	0	0.00	10.3	17.90	17.85	-10.3	1,926	-0.53%
2022/11/28	0.3	16.85	0	0.00	16.90	0.3	1,830	0.02%
2022/11/17	2	17.00	2	17.00	17.10	0	2,012	0.00%
2022/11/15	3.3	17.18	2	17.10	17.15	1.3	2,192	0.06%
2022/11/11	2	17.10	0	0.00	16.65	2	2,209	0.09%
2022/11/08	2	16.05	2	16.30	16.05	0	2,340	0.00%
2022/11/03	1	15.40	0	0.00	15.40	1	2,441	0.04%
2022/11/02	3	15.58	0	0.00	15.55	3	2,456	0.12%
2022/10/31	1	15.10	0	0.00	15.20	1	2,460	0.04%
2022/10/28	1	15.00	0	0.00	14.95	1	2,460	0.04%
2022/10/27	10	15.15	0	0.00	15.20	10	2,455	0.41%
2022/10/26	1	15.05	1	15.05	14.95	0	2,461	0.00%
2022/10/25	1	15.30	0	0.00	15.05	1	2,467	0.04%
2022/10/24	2	15.45	0	0.00	15.20	2	2,475	0.08%
2022/10/18	1	15.65	0	0.00	15.75	1	2,506	0.04%
2022/10/17	0.2	14.95	0	0.00	15.45	0.2	2,509	0.01%
2022/10/13	6.5	14.98	10	15.80	14.85	-3.5	2,557	-0.14%
2022/10/12	1	15.85	0	0.00	15.70	1	2,536	0.04%
2022/10/11	1	16.45	0	0.00	16.15	1	2,555	0.04%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/05	0	0.00	0.1	17.40	17.35	-0.1	2,606	0.00%
2022/09/30	1	16.50	5.6	16.50	16.80	-4.6	2,643	-0.17%
2022/09/29	0.1	17.00	0.1	16.92	16.80	0	2,669	0.00%
2022/09/28	11	16.81	1	17.10	16.60	10	2,681	0.37%
2022/09/27	2	17.48	20	17.43	17.60	-18	2,671	-0.67%
2022/09/26	1	17.65	0	0.00	17.70	1	2,700	0.04%
2022/09/21	1	18.45	0	0.00	18.40	1	2,787	0.04%
2022/09/07	1	18.40	0	0.00	18.45	1	2,957	0.03%
2022/09/06	4	19.10	10	19.30	18.85	-6	2,947	-0.20%
2022/09/05	1.1	19.51	0.1	19.65	19.30	1	2,946	0.03%
2022/09/01	6	20.18	0	0.00	20.10	6	2,954	0.20%
2022/08/31	0	0.00	1	20.00	20.15	-1	2,949	-0.03%
2022/08/30	1	20.30	1	20.10	20.25	0	2,952	0.00%
2022/08/29	7.5	20.00	0	0.00	20.00	7.5	2,947	0.25%
2022/08/26	1	20.80	0	0.00	20.65	1	2,951	0.03%
2022/08/24	2	20.43	0	0.00	20.45	2	2,934	0.07%
2022/08/23	10	23.85	1	23.90	23.70	9	2,825	0.32%
2022/08/22	0	0.00	7	23.91	23.90	-7	2,700	-0.26%
2022/08/19	1	23.65	8	23.61	23.70	-7	2,623	-0.27%
2022/08/18	16	23.50	2	23.50	23.50	14	2,578	0.54%
2022/08/17	50	23.40	2	23.15	23.35	48	2,544	1.89%
2022/08/16	1	23.05	1	23.20	23.05	0	2,493	0.00%
2022/08/15	1	23.00	0	0.00	22.95	1	2,403	0.04%
2022/08/12	5	21.75	0	0.00	21.80	5	2,242	0.22%
2022/08/11	1	21.25	0	0.00	21.20	1	2,207	0.05%
2022/08/10	0	0.00	1	20.80	20.80	-1	2,152	-0.05%
2022/08/08	0	0.00	1	19.70	19.90	-1	2,104	-0.05%
2022/08/05	1.1	19.94	0	0.00	19.90	1.1	2,122	0.05%
2022/08/01	1	19.65	0	0.00	19.95	1	2,140	0.05%
2022/07/26	1	19.50	1	19.70	19.45	0	2,161	0.00%
2022/07/22	1	20.30	0	0.00	20.10	1	2,339	0.04%
2022/07/21	2	20.43	0	0.00	20.30	2	2,374	0.08%
2022/07/20	2	19.80	1	19.90	19.75	1	2,325	0.04%
2022/07/19	1	19.40	0	0.00	19.70	1	2,362	0.04%
2022/07/15	1	19.25	1	19.20	19.20	0	2,321	0.00%
2022/07/14	0.1	18.55	0	0.00	18.90	0.1	2,305	0.00%
2022/07/13	0	0.00	5.1	18.75	18.75	-5.1	2,289	-0.22%
2022/07/12	2	18.00	0	0.00	17.90	2	2,284	0.09%
2022/07/11	0	0.00	1	18.95	19.10	-1	2,268	-0.04%
2022/07/08	2	19.20	0	0.00	19.25	2	2,266	0.09%
2022/07/07	0	0.00	10	18.80	18.85	-10	2,253	-0.44%
2022/07/06	5	18.15	0	0.00	18.00	5	2,235	0.22%
2022/07/05	1	18.25	0	0.00	18.60	1	2,251	0.04%
2022/07/01	1	18.80	0	0.00	18.30	1	2,228	0.04%
2022/06/30	2	19.23	0	0.00	19.20	2	2,182	0.09%
2022/06/28	13	20.42	12	20.60	20.40	1	2,147	0.05%
2022/06/27	0	0.00	20	20.95	20.85	-20	2,160	-0.93%
2022/06/24	1	20.25	0	0.00	20.30	1	2,159	0.05%
2022/06/23	2	20.73	0	0.00	20.45	2	2,159	0.09%
2022/06/20	5	21.28	0	0.00	21.10	5	2,186	0.23%
2022/06/16	0	0.00	5	22.48	22.40	-5	2,273	-0.22%
2022/06/15	8	22.70	8	22.80	22.80	0	2,310	0.00%
2022/06/09	0	0.00	6	23.50	23.40	-6	2,624	-0.23%
2022/06/07	3	23.40	0	0.00	23.40	3	2,795	0.11%
2022/06/01	0.5	23.15	1	23.40	23.40	-0.5	2,941	-0.02%
2022/05/26	2	22.90	2	23.15	22.85	0	3,070	0.00%
2022/05/24	0	0.00	1.1	23.27	22.95	-1.1	3,177	-0.03%
2022/05/23	0	0.00	1	23.35	23.25	-1	3,180	-0.03%
2022/05/20	4	23.45	2	23.35	23.35	2	3,205	0.06%
2022/05/19	5	23.28	0	0.00	23.45	5	3,219	0.16%
2022/05/18	3	23.35	0	0.00	23.40	3	3,233	0.09%
2022/05/16	3	22.60	0	0.00	22.50	3	3,251	0.09%
2022/05/12	0	0.00	40	22.10	21.95	-40	3,316	-1.21%
2022/05/11	0	0.00	1	22.75	22.55	-1	3,308	-0.03%
2022/05/10	1	22.45	0	0.00	22.65	1	3,336	0.03%
2022/05/09	0	0.00	1	22.60	22.25	-1	3,398	-0.03%
2022/05/06	1	22.90	0	0.00	22.90	1	3,453	0.03%
2022/05/05	0	0.00	1	23.10	22.95	-1	3,498	-0.03%
2022/04/28	12	22.48	13	22.65	22.45	-1	3,647	-0.03%
2022/04/26	2	22.10	0	0.00	22.00	2	3,466	0.06%
2022/04/25	5	22.16	0	0.00	22.05	5	3,516	0.14%
2022/04/22	0	0.00	1	23.35	23.15	-1	3,589	-0.03%
2022/04/13	1	23.60	0	0.00	23.65	1	3,976	0.03%
2022/04/12	0	0.00	1	23.05	22.90	-1	4,020	-0.02%
2022/04/11	2	22.98	0	0.00	22.90	2	4,088	0.05%
2022/04/08	2	23.55	0	0.00	23.60	2	4,183	0.05%
2022/04/07	1	23.55	0	0.00	23.35	1	4,381	0.02%
2022/04/01	0	0.00	7	23.95	24.05	-7	4,544	-0.15%
2022/03/30	3	24.35	4	24.36	24.35	-1	4,684	-0.02%
2022/03/29	10	24.29	0	0.00	24.30	10	4,707	0.21%
2022/03/24	5	24.05	0.2	24.30	24.30	4.8	4,797	0.10%
2022/03/23	5	24.35	0	0.00	24.35	5	4,820	0.10%
2022/03/21	11	24.45	1	24.50	24.15	10	4,892	0.20%
2022/03/17	2	23.95	2	24.15	23.90	0	4,886	0.00%
2022/03/16	2	23.40	0	0.00	23.60	2	4,945	0.04%
2022/03/15	1	23.45	1	23.55	23.35	0	5,048	0.00%
2022/03/14	45	23.83	3	23.87	24.00	42	5,213	0.81%
2022/03/11	10	22.70	0	0.00	23.40	10	5,234	0.19%
2022/03/10	0.2	22.60	0	0.00	22.55	0.2	5,241	0.00%
2022/03/09	1	21.75	0	0.00	22.10	1	5,490	0.02%
2022/03/08	2	21.65	2	21.80	21.30	0	6,100	0.00%
2022/03/07	1	22.20	0	0.00	22.20	1	6,536	0.02%
2022/03/04	6	23.25	0	0.00	23.00	6	6,816	0.09%
2022/03/03	19	23.48	10	23.30	23.30	9	6,976	0.13%
2022/03/02	0	0.00	15	22.70	23.20	-15	7,202	-0.21%
2022/02/25	10	22.20	0	0.00	22.15	10	7,324	0.14%
2022/02/24	6	22.15	0	0.00	21.95	6	7,603	0.08%
2022/02/22	5	22.93	0	0.00	22.75	5	9,730	0.05%
2022/02/21	0	0.00	4	23.25	23.25	-4	9,920	-0.04%
2022/02/18	0.4	23.20	0	0.00	23.20	0.4	10,370	0.00%
2022/02/17	0	0.00	100	23.30	23.30	-100	10,630	-0.94%
2022/02/16	2	23.43	0	0.00	23.35	2	10,815	0.02%
2022/02/14	1	22.90	0	0.00	22.80	1	11,312	0.01%
2022/02/10	11	24.09	10	23.85	23.85	1	11,848	0.01%
2022/02/09	5	23.85	5	24.00	23.95	0	12,061	0.00%
2022/02/08	5	23.35	1	23.40	23.35	4	12,303	0.03%
2022/02/07	1	22.30	0	0.00	22.80	1	12,341	0.01%
2022/01/26	1	22.05	1	22.35	22.35	0	12,459	0.00%
2022/01/24	1	23.25	0	0.00	23.20	1	12,900	0.01%
2022/01/21	5	23.95	0	0.00	23.75	5	12,988	0.04%
2022/01/20	0	0.00	3.1	24.15	24.30	-3.1	13,139	-0.02%
2022/01/19	10	24.30	10	24.10	24.15	0	13,346	0.00%
2022/01/18	1	24.50	1	24.80	24.50	0	13,490	0.00%
2022/01/17	5	24.58	4	24.55	24.70	1	13,597	0.01%
2022/01/14	3	23.95	13	23.93	24.05	-10	13,645	-0.07%
2022/01/13	10	24.20	0	0.00	24.35	10	13,738	0.07%
2022/01/12	0	0.00	2	23.90	23.90	-2	13,806	-0.01%
2022/01/11	2	23.93	0	0.00	23.85	2	13,874	0.01%
2022/01/10	2	24.20	71	24.29	24.20	-69	13,892	-0.50%
2022/01/07	1	24.40	1	24.50	24.45	0	14,101	0.00%
2022/01/06	3	24.87	3.2	24.86	24.90	-0.2	14,100	0.00%
2022/01/05	1.6	25.40	0	0.00	25.20	1.6	14,173	0.01%
2022/01/04	1	25.30	1	25.50	25.30	0	14,227	0.00%
2022/01/03	11.4	26.42	11	25.89	25.75	0.4	14,271	0.00%
2021/12/30	9	26.12	18.2	26.22	26.30	-9.3	14,351	-0.06%
2021/12/29	2.5	25.89	3	25.95	25.90	-0.5	14,346	0.00%
2021/12/28	20.5	26.05	20	25.87	25.80	0.5	14,537	0.00%
2021/12/27	16	25.66	22	25.82	25.80	-6	14,593	-0.04%
2021/12/24	5	25.59	2	25.83	25.50	3	14,676	0.02%
2021/12/22	16	25.42	7	25.37	25.25	9	14,909	0.06%
2021/12/21	1	25.40	0	0.00	25.20	1	14,934	0.01%
2021/12/20	0	0.00	1	25.10	25.10	-1	14,974	-0.01%
2021/12/17	0	0.00	1	25.25	25.20	-1	15,111	-0.01%
2021/12/16	4	25.70	1	25.75	25.60	3	15,187	0.02%
2021/12/15	0	0.00	2	25.53	25.55	-2	15,263	-0.01%
2021/12/14	1	25.25	1	25.10	25.20	0	15,406	0.00%
2021/12/10	6	25.71	1	25.75	25.55	5	15,772	0.03%
2021/12/09	4	26.11	5	26.13	26.05	-1	15,881	-0.01%
2021/12/08	2	26.45	6	26.80	26.25	-4	16,054	-0.02%
2021/12/07	5	26.13	4	26.20	26.25	1	16,466	0.01%
2021/12/06	6	26.58	3	26.52	26.65	3	17,210	0.02%
2021/12/03	15	26.55	17	26.67	26.75	-2	17,898	-0.01%
2021/12/02	22	26.80	17	26.41	26.05	5	18,893	0.03%
2021/12/01	3.4	26.58	18	26.70	26.85	-14.6	21,956	-0.07%
2021/11/30	13	25.84	19	25.96	25.75	-6	23,630	-0.03%
2021/11/29	5	24.40	3	24.38	24.85	2	24,182	0.01%
2021/11/26	3	25.58	2	25.33	25.20	1	24,439	0.00%
2021/11/25	1	26.00	0	0.00	25.55	1	24,500	0.00%
2021/11/24	2	25.58	1	25.55	25.70	1	24,757	0.00%
2021/11/23	13.8	25.55	1	25.80	25.55	12.8	24,868	0.05%
2021/11/22	132	26.76	6	26.80	26.00	126	25,040	0.50%	大買/鉅額交易
2021/11/19	34	26.99	53	27.24	26.60	-19	25,143	-0.08%
2021/11/18	12	26.10	19.3	26.23	26.00	-7.3	23,899	-0.03%
2021/11/17	24	26.14	8.1	26.31	26.60	15.9	24,198	0.07%
2021/11/16	9	25.79	5	25.95	25.75	4	23,951	0.02%
2021/11/15	0	0.00	5.1	25.64	25.50	-5.1	23,867	-0.02%
2021/11/12	7	25.71	1	25.35	25.00	6	24,105	0.02%
2021/11/11	4	25.43	7	25.46	25.45	-3	24,211	-0.01%
2021/11/10	1.3	24.95	7	24.94	24.85	-5.7	24,325	-0.02%
2021/11/09	3	25.73	7.2	25.29	25.25	-4.2	24,701	-0.02%
2021/11/08	2	25.33	4	25.39	25.40	-2	24,982	-0.01%
2021/11/05	20	25.10	12	25.16	25.25	8	25,683	0.03%
2021/11/03	0	0.00	11	24.24	24.55	-11	27,576	-0.04%
2021/11/02	28	24.88	20	24.96	24.30	8	28,902	0.03%
2021/11/01	1	24.55	8	24.46	24.45	-7	31,450	-0.02%
2021/10/29	1.8	24.21	4	23.94	23.90	-2.2	33,638	-0.01%
2021/10/28	6	24.42	2.6	24.38	24.25	3.4	34,847	0.01%
2021/10/27	3	24.68	21	24.75	24.85	-18	35,551	-0.05%
2021/10/26	2	24.68	0	0.00	24.20	2	37,758	0.01%
2021/10/25	4	24.14	14	24.31	24.35	-10	38,110	-0.03%
2021/10/22	1	24.15	3	23.95	24.40	-2	38,221	-0.01%
2021/10/21	1	24.35	0	0.00	23.85	1	38,369	0.00%
2021/10/20	3	24.07	2	24.05	24.05	1	38,612	0.00%
2021/10/19	6	24.11	1.3	24.09	24.05	4.7	38,817	0.01%
2021/10/15	25	24.34	24	23.93	23.85	1	39,725	0.00%
2021/10/14	1	23.35	0	0.00	23.15	1	39,654	0.00%
2021/10/13	2	23.25	26	22.99	22.80	-24	39,685	-0.06%
2021/10/12	0	0.00	3	23.50	23.65	-3	39,739	-0.01%
2021/10/08	5	24.62	0.8	24.78	24.25	4.2	39,992	0.01%
2021/10/07	3	24.68	2.1	24.89	24.65	0.9	40,374	0.00%
2021/10/06	1.7	24.33	4	24.24	24.10	-2.3	41,904	-0.01%
2021/10/05	4.9	23.46	10.1	22.78	24.00	-5.2	43,296	-0.01%
2021/10/04	3	24.02	9	23.40	23.00	-6	43,223	-0.01%
2021/10/01	3.4	24.50	1	24.60	24.10	2.4	43,315	0.01%
2021/09/30	22	25.42	6	25.41	25.30	16	43,355	0.04%
2021/09/29	12.4	25.29	14	25.27	24.90	-1.6	43,544	0.00%
2021/09/28	4.1	26.22	1	26.40	26.05	3.1	44,063	0.01%
2021/09/27	3	26.57	3	26.73	26.50	0	44,114	0.00%
2021/09/24	1	26.70	8	26.82	26.80	-7	44,145	-0.02%
2021/09/23	9	26.61	5	26.55	26.25	4	44,083	0.01%
2021/09/22	6	26.09	7	26.05	26.05	-1	44,133	0.00%
2021/09/17	14	26.75	28	26.78	27.00	-14	44,073	-0.03%
2021/09/16	27	27.57	5	27.12	26.80	22	43,959	0.05%
2021/09/15	7	27.01	12	27.13	26.85	-5	43,793	-0.01%
2021/09/14	118	27.52	10	27.30	27.15	108	43,716	0.25%	大買/鉅額交易
2021/09/13	49.3	27.52	27	27.34	27.30	22.3	43,573	0.05%
2021/09/10	18	28.04	25	27.91	27.95	-7	43,362	-0.02%
2021/09/09	41	27.92	48	27.91	27.75	-7	42,888	-0.02%
2021/09/08	56.2	27.40	84.5	27.62	27.05	-28.3	42,075	-0.07%
2021/09/07	57.6	29.03	66.5	29.15	28.40	-8.9	41,379	-0.02%
2021/09/06	188.7	29.87	164	29.72	30.20	24.7	40,346	0.06%	大買/大賣/
2021/09/03	54	27.83	64.6	28.43	28.80	-10.6	36,730	-0.03%
2021/09/02	27.2	27.38	122.1	27.33	26.20	-94.9	34,741	-0.27%	大賣/
2021/09/01	16	26.86	10	26.65	27.05	6	34,525	0.02%
2021/08/31	30	25.55	2	25.68	25.70	28	34,291	0.08%
2021/08/30	112	27.82	22	27.63	27.80	90	34,118	0.26%	大買/
2021/08/27	3	27.13	6	27.23	27.35	-3	33,923	-0.01%
2021/08/26	13	27.74	18	27.61	27.20	-5	34,011	-0.01%
2021/08/25	8	27.12	7.1	27.42	27.00	0.9	33,962	0.00%
2021/08/24	23.1	26.89	18.1	26.86	26.65	5	33,608	0.01%
2021/08/23	17	26.24	16	26.49	26.95	1	33,387	0.00%
2021/08/20	20	24.85	5	24.99	24.80	15	33,119	0.05%
2021/08/19	14	24.87	28	25.06	24.60	-14	33,003	-0.04%
2021/08/18	52	24.95	23	24.25	25.70	29	33,223	0.09%
2021/08/17	6	24.85	0	0.00	24.10	6	33,752	0.02%
2021/08/16	3	25.07	2	25.05	24.90	1	33,505	0.00%
2021/08/13	3	26.07	1	25.80	25.55	2	33,200	0.01%
2021/08/12	10.2	27.17	6	27.40	26.90	4.2	32,832	0.01%
2021/08/11	54	27.22	52	27.21	26.50	2	32,317	0.01%
2021/08/10	29	28.01	27	28.21	28.10	2	31,599	0.01%
2021/08/09	30	29.62	29	29.73	29.35	1	30,664	0.00%
2021/08/06	70	30.00	40	30.25	29.25	30	29,741	0.10%
2021/08/05	68	30.40	63	30.62	30.65	5	28,528	0.02%
2021/08/04	74	28.25	55	28.48	29.00	19	26,027	0.07%
2021/08/03	19	26.55	58.3	26.71	27.75	-39.3	23,989	-0.16%
2021/08/02	29	25.79	49	25.80	25.50	-20	22,932	-0.09%
2021/07/30	104	25.75	91	26.15	25.60	13	22,352	0.06%	大買/
2021/07/29	12	24.59	5	24.61	24.65	7	20,122	0.03%
2021/07/28	5	23.48	11	23.10	23.50	-6	19,872	-0.03%
2021/07/27	2	24.70	6	24.78	24.55	-4	20,121	-0.02%
2021/07/26	6	24.75	102	24.75	24.95	-96	20,232	-0.47%	大賣/
2021/07/23	2	24.28	9.1	24.30	24.15	-7.1	20,526	-0.03%
2021/07/22	8	24.25	8	24.42	24.35	0	21,128	0.00%
2021/07/21	15	23.67	7	23.59	23.80	8	22,342	0.04%
2021/07/20	8	22.99	28	22.96	22.70	-20	22,607	-0.09%
2021/07/19	1	23.45	12	23.55	23.45	-11	23,761	-0.05%
2021/07/16	3	23.70	3	23.70	24.00	0	24,118	0.00%
2021/07/15	4.6	23.86	12	23.68	24.20	-7.4	24,197	-0.03%
2021/07/14	55	23.68	31	23.64	23.35	24	24,228	0.10%
2021/07/13	76	25.42	23	25.54	24.50	53	24,184	0.22%
2021/07/12	19	23.98	81.2	24.29	24.65	-62.2	22,801	-0.27%
2021/07/09	0	0.00	14	22.47	22.45	-14	21,461	-0.07%
2021/07/08	126	22.72	9	22.59	22.50	117	21,806	0.54%	大買/鉅額交易
2021/07/07	9.8	22.23	7	22.34	22.30	2.8	22,353	0.01%
2021/07/06	5	22.15	7	22.17	22.15	-2	22,663	-0.01%
2021/07/05	38	22.46	25	22.23	22.90	13	22,708	0.06%
2021/07/02	0	0.00	15	21.60	21.55	-15	22,481	-0.07%
2021/07/01	10	21.20	0	0.00	21.15	10	22,737	0.04%
2021/06/30	1	21.65	9.1	21.55	21.55	-8.1	23,033	-0.04%
2021/06/29	23.1	21.55	10	22.10	21.30	13.1	23,082	0.06%
2021/06/28	3	21.45	13	21.73	21.75	-10	23,092	-0.04%
2021/06/25	4	21.69	4	21.65	21.45	0	23,186	0.00%
2021/06/23	2	21.30	11	21.38	21.30	-9	23,282	-0.04%
2021/06/21	11	20.79	2	20.75	20.65	9	23,434	0.04%
2021/06/18	15	21.51	0	0.00	21.40	15	24,068	0.06%
2021/06/17	1	21.90	8	21.70	21.90	-7	24,802	-0.03%
2021/06/16	5	21.25	3	21.83	21.25	2	25,304	0.01%
2021/06/15	15	22.11	20.5	22.03	21.95	-5.5	26,279	-0.02%
2021/06/11	2	21.90	2	21.75	21.70	0	26,200	0.00%
2021/06/10	0	0.00	6	21.83	21.75	-6	26,202	-0.02%
2021/06/09	26	21.93	16	21.96	21.95	10	26,084	0.04%
2021/06/08	4	21.10	0	0.00	21.65	4	25,538	0.02%
2021/06/04	0	0.00	5	21.45	21.10	-5	25,388	-0.02%
2021/06/03	13	21.82	15	21.61	21.90	-2	25,315	-0.01%
2021/06/02	17	21.64	12	21.61	21.50	5	25,091	0.02%
2021/06/01	12	21.55	9	21.52	21.45	3	24,765	0.01%
2021/05/31	3	21.45	4	21.15	21.20	-1	24,673	0.00%
2021/05/28	0	0.00	2	21.30	21.15	-2	24,555	-0.01%
2021/05/27	0	0.00	4	20.75	20.80	-4	24,655	-0.02%
2021/05/26	12	20.88	12	20.81	20.75	0	24,700	0.00%
2021/05/25	34.5	21.06	38	21.58	21.50	-3.5	24,384	-0.01%
2021/05/24	0	0.00	0.1	19.55	19.70	-0.1	23,592	0.00%
2021/05/21	1	18.95	1.1	19.39	19.10	-0.1	23,619	0.00%
2021/05/20	3	19.40	0	0.00	18.90	3	23,705	0.01%
2021/05/19	3	19.27	0	0.00	19.55	3	23,679	0.01%
2021/05/18	0	0.00	2	18.73	18.75	-2	23,624	-0.01%
2021/05/17	3	17.20	11	18.02	17.05	-8	23,690	-0.03%
2021/05/14	2	19.38	1	20.05	18.70	1	23,551	0.00%
2021/05/13	2	18.68	2	19.23	19.00	0	23,366	0.00%
2021/05/12	9	19.88	5	18.86	18.90	4	23,170	0.02%
2021/05/11	4	21.09	16.1	21.14	20.80	-12.1	22,941	-0.05%
2021/05/10	9	22.32	0	0.00	22.25	9	22,796	0.04%
2021/05/07	10	22.94	3	23.08	23.25	7	22,644	0.03%
2021/05/06	3	22.17	9	22.35	22.15	-6	22,446	-0.03%
2021/05/05	17	22.63	11	22.71	22.00	6	22,372	0.03%
2021/05/04	18	22.68	9	22.18	22.50	9	22,259	0.04%
2021/05/03	11	23.97	16	23.49	23.30	-5	21,948	-0.02%
2021/04/29	46.2	25.68	47	25.50	25.30	-0.8	22,047	0.00%
2021/04/28	37	26.32	28	26.36	26.70	9	21,976	0.04%
2021/04/27	64.1	25.65	29.1	26.09	26.00	35.1	22,434	0.16%
2021/04/26	17	24.49	1.2	24.47	24.80	15.8	21,944	0.07%
2021/04/23	18	21.54	41.1	22.30	22.55	-23.1	21,284	-0.11%
2021/04/22	4	21.35	20	21.27	20.50	-16	20,128	-0.08%
2021/04/21	8.3	21.06	2.1	21.06	20.90	6.2	19,705	0.03%
2021/04/20	10	21.25	1	21.75	21.20	9	19,587	0.05%
2021/04/19	5	21.00	3.1	20.80	21.00	1.9	19,504	0.01%
2021/04/16	3.7	20.38	14.5	20.43	20.55	-10.8	19,257	-0.06%
2021/04/15	2.2	19.86	1	20.00	20.10	1.2	19,080	0.01%
2021/04/14	2.3	19.78	14	19.81	19.80	-11.8	18,920	-0.06%
2021/04/13	28	21.06	12	20.62	20.30	16	18,627	0.09%
2021/04/12	8	20.51	14.2	20.54	20.60	-6.2	17,965	-0.03%
2021/04/09	1	20.00	5.1	20.19	20.05	-4.1	17,702	-0.02%
2021/04/08	7	19.95	2	19.75	19.95	5	17,572	0.03%
2021/04/07	8	19.33	13	19.33	19.25	-5	17,205	-0.03%
2021/04/06	2	19.00	9	19.03	19.10	-7	17,117	-0.04%
2021/04/01	1	18.75	12	18.65	18.55	-11	17,121	-0.06%
2021/03/30	5	18.75	3	18.50	18.65	2	17,135	0.01%
2021/03/29	9	18.43	2.1	18.45	18.35	6.9	17,362	0.04%
2021/03/26	0	0.00	2	18.35	18.35	-2	17,325	-0.01%
2021/03/25	0	0.00	4	18.39	18.20	-4	17,241	-0.02%
2021/03/24	4	18.36	25	18.25	18.30	-21	17,159	-0.12%
2021/03/23	23.1	18.68	3	18.62	18.45	20.1	17,149	0.12%
2021/03/22	45	18.75	29	19.12	18.90	16	16,568	0.10%
2021/03/19	8	18.19	27	18.33	18.50	-19	15,787	-0.12%
2021/03/18	16	17.95	29	18.11	17.55	-13	15,329	-0.08%
2021/03/17	1	16.95	4.4	17.08	16.90	-3.4	14,517	-0.02%
2021/03/16	0	0.00	15	16.90	16.85	-15	15,043	-0.10%
2021/03/12	0	0.00	2.1	16.89	16.60	-2.1	16,595	-0.01%
2021/03/11	2.1	16.40	11.3	16.36	16.60	-9.2	17,823	-0.05%
2021/03/10	6	16.00	2	16.00	16.00	4	18,883	0.02%
2021/03/09	18.1	15.71	3	15.80	15.85	15.1	20,295	0.07%
2021/03/08	12.2	16.34	0	0.00	16.00	12.2	21,049	0.06%
2021/03/05	7	16.17	15	16.13	16.15	-8	21,536	-0.04%
2021/03/04	2	16.85	2	16.75	16.55	0	22,386	0.00%
2021/03/03	21	16.73	24	16.81	17.10	-3	22,715	-0.01%
2021/03/02	40	17.58	32	17.26	17.00	8	22,914	0.03%
2021/02/26	0	0.00	8	17.20	17.15	-8	23,201	-0.03%
2021/02/25	0	0.00	3	17.25	17.00	-3	25,293	-0.01%
2021/02/24	13	17.13	4	17.34	16.80	9	26,346	0.03%
2021/02/23	5.2	16.79	9	17.00	17.20	-3.8	26,401	-0.01%
2021/02/22	12	17.22	3	17.13	17.00	9	26,273	0.03%
2021/02/19	1	16.65	7	16.89	17.00	-6	26,200	-0.02%
2021/02/18	1	16.65	5	16.94	16.85	-4	26,146	-0.02%
2021/02/17	2.1	16.76	23	16.45	16.70	-20.9	26,024	-0.08%
2021/02/05	9.6	15.65	5	15.55	15.50	4.6	25,771	0.02%
2021/02/04	2.1	15.70	0	0.00	15.70	2.1	25,743	0.01%
2021/02/03	6	15.93	3	16.00	15.80	3	25,738	0.01%
2021/02/02	3.1	16.25	3	16.33	16.20	0.1	25,718	0.00%
2021/02/01	4	15.71	19.1	15.63	15.90	-15.1	25,574	-0.06%
2021/01/29	5.1	16.16	4	16.09	15.50	1.1	25,475	0.00%
2021/01/28	4	16.08	28	16.06	16.05	-24	25,412	-0.09%
2021/01/27	10	16.61	3	16.73	16.50	7	25,422	0.03%
2021/01/26	10	16.68	4	16.73	16.45	6	25,447	0.02%
2021/01/25	10	17.20	15	17.07	16.95	-5	25,381	-0.02%
2021/01/22	36	17.18	17	17.41	17.30	19	25,339	0.07%
2021/01/21	11	17.09	13	17.04	16.75	-2	24,989	-0.01%
2021/01/20	34.5	17.37	15	17.21	16.60	19.5	24,558	0.08%
2021/01/19	30.5	17.61	38.5	17.77	18.40	-8	23,282	-0.03%
2021/01/18	8.2	16.11	33	16.04	16.75	-24.8	22,232	-0.11%
2021/01/15	15	16.54	8	17.08	16.30	7	22,298	0.03%
2021/01/14	17	16.90	13	16.87	16.85	4	22,326	0.02%
2021/01/13	16	16.94	9	16.94	16.80	7	22,593	0.03%
2021/01/12	62	17.19	45	16.57	16.45	17	22,486	0.08%
2021/01/11	8.8	17.18	16	17.04	17.20	-7.2	22,233	-0.03%
2021/01/08	2.5	16.51	3	16.80	16.60	-0.5	22,116	0.00%
2021/01/07	2	16.25	2	16.55	16.50	0	22,150	0.00%
2021/01/06	19	16.51	40	16.63	16.40	-21	22,402	-0.09%
2021/01/05	6.6	16.83	10	17.06	17.00	-3.4	22,362	-0.02%
2021/01/04	14	16.46	25	16.57	16.70	-11	23,348	-0.05%
2020/12/31	9	17.28	9	16.96	17.00	0	24,338	0.00%
2020/12/30	4	17.53	22	17.73	17.50	-18	24,317	-0.07%
2020/12/29	57	17.74	10	17.84	17.60	47	24,299	0.19%
2020/12/28	8	17.94	14	17.91	18.15	-6	24,212	-0.02%
2020/12/25	1	17.45	1	17.50	17.30	0	24,012	0.00%
2020/12/24	5.1	17.45	8	17.59	17.25	-2.9	24,580	-0.01%
2020/12/23	6.4	17.80	4	18.04	17.55	2.4	24,708	0.01%
2020/12/22	10	17.74	3	17.95	17.10	7	24,496	0.03%
2020/12/21	2	17.93	21	17.82	17.95	-19	24,469	-0.08%
2020/12/18	17	18.43	1	18.35	17.80	16	24,663	0.06%
2020/12/17	5	18.07	4	18.23	18.30	1	24,837	0.00%
2020/12/16	22	17.87	3	18.05	18.10	19	24,926	0.08%
2020/12/15	4	17.50	0	0.00	17.20	4	24,906	0.02%
2020/12/14	3	17.85	7	17.85	17.90	-4	24,946	-0.02%
2020/12/11	11	17.10	17	17.24	17.35	-6	25,346	-0.02%
2020/12/10	27.4	17.83	69.1	18.05	17.60	-41.6	25,770	-0.16%
2020/12/09	34.2	19.62	22	19.47	19.50	12.2	26,092	0.05%
2020/12/08	56.4	20.46	88	20.33	20.80	-31.6	25,833	-0.12%
2020/12/07	28	20.28	81.8	20.14	20.65	-53.8	24,665	-0.22%
2020/12/04	48	18.15	31.3	18.24	18.80	16.7	23,431	0.07%
2020/12/03	40.5	16.78	197.9	17.17	17.10	-157.4	22,291	-0.71%	大賣/鉅額交易
2020/12/02	127.5	15.39	11.5	15.75	16.00	116	21,137	0.55%	大買/鉅額交易
2020/12/01	45	14.88	9	14.81	14.95	36	20,557	0.18%
2020/11/30	16	14.43	151	14.56	14.60	-135	20,137	-0.67%	大賣/鉅額交易
2020/11/27	106	13.74	17	13.77	13.85	89	19,216	0.46%	大買/
2020/11/26	6	13.33	2	13.50	13.55	4	18,917	0.02%
2020/11/25	6	13.49	32	13.40	13.45	-26	18,602	-0.14%
2020/11/24	133	13.34	194.1	13.36	13.25	-61.1	18,030	-0.34%	大買/大賣/
2020/11/23	36	12.29	46	12.79	12.90	-10	15,856	-0.06%
2020/11/20	22	11.64	19	11.65	11.75	3	14,750	0.02%
2020/11/19	1	11.25	0	0.00	11.35	1	14,571	0.01%
2020/11/18	0	0.00	7.8	11.30	11.30	-7.8	14,639	-0.05%
2020/11/17	6	11.20	8.4	11.20	11.15	-2.4	14,669	-0.02%
2020/11/16	11	11.11	21	11.29	11.10	-10	15,115	-0.07%
2020/11/13	5	11.10	0	0.00	11.20	5	15,210	0.03%
2020/11/12	5	11.10	7	11.30	11.15	-2	15,547	-0.01%
2020/11/11	5	11.15	2	11.30	11.15	3	15,895	0.02%
2020/11/10	10	11.16	18.9	11.23	11.20	-8.9	15,948	-0.06%
2020/11/09	1	11.40	2	11.35	11.40	-1	15,935	-0.01%
2020/11/06	6	11.22	0	0.00	11.10	6	15,924	0.04%
2020/11/04	5	11.35	4.1	11.47	11.45	0.9	16,157	0.01%
2020/11/03	2.9	11.27	1	11.35	11.30	1.9	16,227	0.01%
2020/11/02	3	11.02	0	0.00	11.10	3	16,317	0.02%
2020/10/30	3.9	11.31	0	0.00	11.20	3.9	16,393	0.02%
2020/10/29	102	11.89	3	11.82	11.70	99	16,375	0.60%	大買/
2020/10/28	0.2	11.85	2.5	11.93	11.85	-2.3	16,457	-0.01%
2020/10/27	2	12.10	0	0.00	12.30	2	16,375	0.01%
2020/10/26	22	12.48	130	12.46	12.30	-108	16,397	-0.66%	大賣/鉅額交易
2020/10/23	3	12.52	3	12.60	12.40	0	16,383	0.00%
2020/10/22	2	12.60	12	12.77	12.80	-10	17,709	-0.06%
2020/10/21	13	12.32	52	12.36	12.45	-39	17,697	-0.22%
2020/10/19	3	12.40	0	0.00	12.25	3	18,132	0.02%
2020/10/15	10	12.48	80	12.51	12.45	-70	18,149	-0.39%
2020/10/14	25	12.52	12	12.73	12.60	13	17,999	0.07%
2020/10/13	7	12.42	0	0.00	12.45	7	17,783	0.04%
2020/10/12	168	12.94	109.5	12.85	12.85	58.5	17,691	0.33%	大買/大賣/
2020/10/08	261	12.28	30	12.37	12.80	231	16,660	1.39%	大買/鉅額交易
2020/10/07	0	0.00	5	11.71	11.65	-5	15,596	-0.03%
2020/10/06	1	11.55	2	11.55	11.55	-1	15,445	-0.01%
2020/10/05	8	11.70	7	11.67	11.60	1	15,510	0.01%
2020/09/30	2	11.43	14	11.59	11.70	-12	15,428	-0.08%
2020/09/29	39.7	11.75	52	11.77	11.70	-12.3	15,331	-0.08%
2020/09/28	36	10.95	30	11.21	11.30	6	15,082	0.04%
2020/09/25	2	10.50	0	0.00	10.30	2	15,003	0.01%
2020/09/24	31	11.26	30	11.05	11.05	1	15,028	0.01%
2020/09/23	6	11.28	41	11.34	11.20	-35	15,112	-0.23%
2020/09/22	37.5	12.92	0	0.00	12.95	37.5	14,912	0.25%
2020/09/21	3	13.17	0	0.00	13.05	3	14,723	0.02%
2020/09/18	25	13.40	0	0.00	13.30	25	14,571	0.17%
2020/09/17	1	13.30	19	13.27	13.35	-18	14,499	-0.12%
2020/09/16	101	13.80	2	13.95	13.40	99	14,458	0.68%	大買/
2020/09/15	49	14.00	18	13.89	13.60	31	14,093	0.22%
2020/09/14	8	13.51	42	13.54	13.95	-34	13,490	-0.25%
2020/09/11	0	0.00	3	12.78	12.70	-3	12,634	-0.02%
2020/09/10	0	0.00	11	12.66	12.60	-11	12,501	-0.09%
2020/09/09	5	12.52	20	12.60	12.60	-15	12,495	-0.12%
2020/09/08	0	0.00	42	12.39	12.40	-42	12,524	-0.34%
2020/09/07	87	12.58	41	12.44	12.40	46	12,692	0.36%
2020/09/04	22	12.13	0	0.00	12.30	22	12,518	0.18%
2020/09/03	10	12.65	4	12.61	12.70	6	12,598	0.05%
2020/09/02	2	12.35	10	12.30	12.35	-8	12,540	-0.06%
2020/08/28	2	12.35	0	0.00	12.35	2	12,926	0.02%
2020/08/27	0	0.00	3	12.60	12.45	-3	12,958	-0.02%
2020/08/26	0	0.00	2	12.55	12.45	-2	13,041	-0.02%
2020/08/25	3	12.38	0	0.00	12.40	3	13,082	0.02%
2020/08/24	0	0.00	1.6	12.36	12.30	-1.6	13,164	-0.01%
2020/08/21	6	12.23	1	12.45	12.35	5	13,315	0.04%
2020/08/20	18	12.48	1	12.75	11.95	17	13,678	0.12%
2020/08/19	1	13.55	0	0.00	13.15	1	13,485	0.01%
2020/08/18	25	13.87	8	13.85	13.60	17	13,783	0.12%
2020/08/17	3	13.37	7	13.10	13.50	-4	14,643	-0.03%
2020/08/14	4	12.58	0	0.00	12.85	4	15,164	0.03%
2020/08/13	1	12.60	0	0.00	12.55	1	15,327	0.01%
2020/08/12	3	12.60	1	12.55	12.55	2	15,439	0.01%
2020/08/11	8	12.86	5	13.05	12.85	3	15,645	0.02%
2020/08/06	6	12.84	6	13.04	12.80	0	15,558	0.00%
2020/08/05	1	12.90	1	12.95	12.65	0	15,573	0.00%
2020/08/04	2	12.65	10	12.90	12.70	-8	15,967	-0.05%
2020/08/03	0	0.00	2	12.88	12.70	-2	15,886	-0.01%
2020/07/31	0	0.00	1	12.60	12.45	-1	15,792	-0.01%
2020/07/30	3	12.20	2	12.50	12.45	1	15,953	0.01%
2020/07/29	1	12.35	0	0.00	12.25	1	16,109	0.01%
2020/07/28	15	12.46	36	13.26	12.30	-21	16,093	-0.13%
2020/07/27	5	12.20	11	12.29	12.10	-6	14,859	-0.04%
2020/07/24	1	12.50	80	11.90	11.90	-79	14,983	-0.53%
2020/07/23	0	0.00	6	12.49	12.45	-6	15,158	-0.04%
2020/07/22	1	11.85	21.6	11.85	11.85	-20.6	14,855	-0.14%
2020/07/21	7	11.73	5	11.73	11.85	2	15,361	0.01%
2020/07/20	3	11.38	0	0.00	11.40	3	15,784	0.02%
2020/07/17	1	11.45	0	0.00	11.65	1	16,118	0.01%
2020/07/16	100	12.05	0	0.00	12.05	100	16,755	0.60%
2020/07/15	2	11.90	0	0.00	11.70	2	16,935	0.01%
2020/07/14	2	12.20	0	0.00	12.00	2	17,270	0.01%
2020/07/13	4	12.24	50	12.15	12.15	-46	17,607	-0.26%
2020/07/09	1	13.20	4	13.18	12.90	-3	17,619	-0.02%
2020/07/08	3	13.12	0	0.00	13.05	3	17,545	0.02%
2020/07/07	4	13.19	3	13.40	12.95	1	17,497	0.01%
2020/07/06	0	0.00	62	13.26	13.35	-62	17,123	-0.36%
2020/07/03	19	13.08	5	12.99	13.00	14	16,896	0.08%
2020/07/02	11	12.65	1	12.65	12.70	10	16,861	0.06%
2020/07/01	1	12.50	2	12.48	12.50	-1	16,738	-0.01%
2020/06/29	1	12.30	0	0.00	12.15	1	16,648	0.01%
2020/06/22	1	12.40	6	12.58	12.35	-5	16,671	-0.03%
2020/06/19	1	12.15	3	12.30	12.30	-2	16,686	-0.01%
2020/06/18	50	12.20	2	12.10	12.00	48	16,792	0.29%
2020/06/17	2	11.98	0	0.00	12.00	2	16,781	0.01%
2020/06/16	6	12.02	0	0.00	11.95	6	16,721	0.04%
2020/06/15	9	11.97	124	12.15	11.85	-115	16,769	-0.69%	大賣/鉅額交易
2020/06/12	3	11.43	5	11.80	12.05	-2	16,667	-0.01%
2020/06/11	3	11.98	4	12.00	11.65	-1	16,465	-0.01%
2020/06/10	62	11.92	31	11.85	11.75	31	16,346	0.19%
2020/06/09	1	12.75	4	12.80	12.70	-3	16,044	-0.02%
2020/06/08	1	13.05	14	13.08	12.90	-13	16,000	-0.08%
2020/06/05	4	12.50	3	12.70	12.65	1	15,713	0.01%
2020/06/04	4	12.55	2	12.60	12.55	2	15,571	0.01%
2020/06/03	56	12.54	50	12.45	12.45	6	15,464	0.04%
2020/06/02	0	0.00	2	12.65	12.45	-2	15,391	-0.01%
2020/06/01	72	12.41	1	12.35	12.45	71	15,419	0.46%
2020/05/29	4	12.41	2	12.45	12.45	2	15,353	0.01%
2020/05/28	19	12.25	0	0.00	12.20	19	15,195	0.13%
2020/05/27	25	12.71	3	12.30	12.30	22	14,948	0.15%
2020/05/26	6	13.28	11	13.27	13.30	-5	14,452	-0.03%
2020/05/25	16	13.75	2	13.80	13.55	14	14,151	0.10%
2020/05/22	91	14.05	26	13.92	13.90	65	13,764	0.47%
2020/05/21	5	12.58	23.6	12.60	13.20	-18.6	12,518	-0.15%
2020/05/20	2	12.08	6	12.16	12.00	-4	11,598	-0.03%
2020/05/19	4	12.01	3	12.22	11.90	1	11,337	0.01%
2020/05/18	6	11.99	10	12.03	11.95	-4	11,161	-0.04%
2020/05/15	2	11.68	16	11.68	11.75	-14	10,866	-0.13%
2020/05/14	2	11.65	0	0.00	11.55	2	10,661	0.02%
2020/05/13	5	11.68	1	11.80	11.80	4	10,538	0.04%
2020/05/12	8	11.83	1	11.60	11.60	7	10,400	0.07%
2020/05/11	8	12.17	51	12.14	11.95	-43	10,201	-0.42%
2020/05/08	6	11.55	3	11.55	11.60	3	9,648	0.03%
2020/05/07	3	11.60	8	11.82	11.60	-5	9,591	-0.05%
2020/05/06	2	11.50	1	11.60	11.55	1	9,440	0.01%
2020/05/05	21	11.61	8	11.78	11.55	13	9,290	0.14%
2020/05/04	6	11.34	18	11.64	11.75	-12	9,010	-0.13%
2020/04/30	68	11.68	58	11.75	11.55	10	8,845	0.11%
2020/04/29	12	11.58	0	0.00	11.45	12	8,535	0.14%
2020/04/28	34	11.96	20	11.98	11.70	14	8,227	0.17%
2020/04/27	14	11.93	19	11.88	11.80	-5	7,914	-0.06%
2020/04/24	43	11.91	18	11.87	11.70	25	7,612	0.33%
2020/04/23	21	11.18	13	11.12	11.70	8	7,064	0.11%
2020/04/22	3	10.87	3	10.68	10.85	0	6,507	0.00%
2020/04/21	22	11.13	8	11.01	11.10	14	6,124	0.23%
2020/04/20	11	10.26	17	10.19	10.35	-6	5,379	-0.11%
2020/04/17	17	10.05	6	10.11	9.89	11	5,121	0.21%
2020/04/16	3	9.73	7	9.60	9.79	-4	4,686	-0.09%
2020/04/14	0	0.00	9	9.00	8.90	-9	4,148	-0.22%
2020/04/13	0	0.00	5	8.64	8.68	-5	4,029	-0.12%
2020/04/09	0	0.00	1	8.76	8.59	-1	4,060	-0.02%
2020/04/08	1	8.60	2	8.60	8.65	-1	4,089	-0.02%
2020/04/07	0	0.00	10	8.71	8.46	-10	4,424	-0.23%
2020/04/06	0	0.00	1	8.19	8.24	-1	4,315	-0.02%
2020/03/31	1	8.00	2	8.16	8.02	-1	4,208	-0.02%
2020/03/27	6	8.08	1	8.20	7.98	5	4,087	0.12%
2020/03/26	2	8.23	0.1	8.14	8.20	1.9	4,081	0.05%
2020/03/25	10	7.98	12	8.13	8.03	-2	3,993	-0.05%
2020/03/24	11	8.04	3	7.89	8.16	8	3,796	0.21%
2020/03/23	0	0.00	5	7.38	7.44	-5	3,618	-0.14%
2020/03/19	1	5.80	124	5.90	6.16	-123	3,595	-3.42%	大賣/鉅額交易
2020/03/18	70	5.83	20	5.60	5.60	50	3,453	1.45%
2020/03/17	0	0.00	20	5.84	5.80	-20	3,449	-0.58%
2020/03/16	0	0.00	31	6.46	6.06	-31	3,430	-0.90%
2020/03/13	31	6.29	0	0.00	6.45	31	3,457	0.90%
2020/03/12	18	6.94	0	0.00	6.88	18	3,411	0.53%
2020/03/11	1	7.70	5	7.76	7.46	-4	3,399	-0.12%
2020/03/10	5	7.57	0	0.00	7.71	5	3,538	0.14%
2020/03/09	12	7.86	11	8.00	7.66	1	3,649	0.03%
2020/03/06	4	7.81	10	7.89	7.98	-6	3,580	-0.17%
2020/03/05	12	8.02	5	8.01	7.97	7	3,557	0.20%
2020/03/04	0	0.00	2	7.57	7.80	-2	3,387	-0.06%
2020/03/03	1	7.45	9	7.50	7.50	-8	3,355	-0.24%
2020/03/02	21	7.29	19	7.44	7.35	2	3,376	0.06%
2020/02/26	0	0.00	7	7.69	7.66	-7	3,467	-0.20%
2020/02/25	1	7.81	0	0.00	7.74	1	3,473	0.03%
2020/02/24	1	7.75	0	0.00	7.71	1	3,408	0.03%
2020/02/20	0	0.00	1	8.00	7.92	-1	3,413	-0.03%
2020/02/14	1	7.77	0	0.00	7.77	1	3,414	0.03%
2020/02/13	20	7.98	20	7.87	7.77	0	3,424	0.00%
2020/02/12	12	7.92	12	7.97	7.91	0	3,421	0.00%
2020/02/10	1	7.70	0	0.00	7.67	1	3,354	0.03%
2020/02/07	3	7.78	0	0.00	7.64	3	3,322	0.09%
2020/02/06	20	7.54	46	7.66	7.82	-26	3,359	-0.77%
2020/02/05	9	7.36	9	7.38	7.35	0	3,268	0.00%
2020/02/04	24	7.18	22	7.28	7.30	2	3,252	0.06%
2020/02/03	1	7.08	0	0.00	7.11	1	3,238	0.03%
2020/01/31	2	7.43	0	0.00	7.43	2	3,207	0.06%
2020/01/30	23	7.73	1	7.91	7.36	22	3,186	0.69%
2020/01/20	20	8.25	15	8.21	8.16	5	3,113	0.16%
2020/01/17	6	8.22	0	0.00	8.25	6	3,103	0.19%
2020/01/15	0	0.00	5	8.20	8.18	-5	3,160	-0.16%
2020/01/14	1	8.23	11	8.23	8.23	-10	3,137	-0.32%
2020/01/13	12	8.25	0	0.00	8.22	12	3,111	0.39%
2020/01/10	1	8.19	20	8.20	8.20	-19	3,133	-0.61%
2020/01/09	0	0.00	15	8.17	8.18	-15	3,107	-0.48%
2020/01/08	4	8.12	42	8.08	8.10	-38	3,112	-1.22%
2020/01/07	32	8.29	0	0.00	8.22	32	3,091	1.04%
2020/01/06	14	8.38	0	0.00	8.36	14	3,059	0.46%
2020/01/03	4	8.79	0	0.00	8.65	4	2,999	0.13%
2020/01/02	60	9.20	1	9.24	9.03	59	2,890	2.04%
2019/12/31	21	9.25	9	9.09	9.13	12	2,791	0.43%
2019/12/30	1	8.70	5	8.62	8.73	-4	2,385	-0.17%
2019/12/27	0	0.00	1	8.52	8.46	-1	2,259	-0.04%
2019/12/26	3	8.48	0	0.00	8.44	3	2,247	0.13%
2019/12/25	4	8.50	0	0.00	8.47	4	2,243	0.18%
2019/12/23	0	0.00	3	8.80	8.59	-3	2,375	-0.13%
2019/12/18	1	8.58	0	0.00	8.44	1	2,281	0.04%
2019/12/17	6	8.49	0	0.00	8.47	6	2,251	0.27%
2019/12/16	0	0.00	1	8.43	8.38	-1	2,194	-0.05%
2019/12/13	0	0.00	1	8.29	8.24	-1	2,158	-0.05%
2019/12/10	0	0.00	1	8.30	8.33	-1	2,085	-0.05%
2019/12/09	1	8.23	1	8.30	8.23	0	2,042	0.00%
2019/12/06	0	0.00	6	8.28	8.20	-6	2,053	-0.29%
2019/12/05	11	8.54	16	8.43	8.35	-5	2,045	-0.24%
2019/12/04	20	8.25	12	8.24	8.39	8	2,231	0.36%
2019/12/03	1	8.10	0	0.00	8.10	1	2,103	0.05%
2019/11/26	12	8.19	12	8.13	8.08	0	2,090	0.00%
2019/11/25	7	8.19	5	8.35	8.12	2	2,077	0.10%
2019/11/19	0	0.00	1	8.01	8.00	-1	1,949	-0.05%
2019/11/12	1	7.98	0	0.00	7.97	1	2,043	0.05%
2019/11/07	1	8.22	0	0.00	8.21	1	2,010	0.05%
2019/11/05	0	0.00	4	8.29	8.19	-4	2,005	-0.20%
2019/11/04	41	8.21	80	8.20	8.19	-39	1,946	-2.00%
2019/11/01	42	8.19	7	8.19	8.16	35	1,944	1.80%
2019/10/24	7	8.44	4	8.53	8.31	3	1,960	0.15%
2019/10/18	0	0.00	1	8.40	8.31	-1	2,025	-0.05%
2019/10/16	6	8.29	0.6	8.29	8.34	5.4	2,152	0.25%
2019/10/14	3	8.30	0	0.00	8.16	3	2,115	0.14%
2019/10/07	2	8.14	67	8.10	8.10	-65	2,122	-3.06%
2019/10/01	1	8.14	0	0.00	8.12	1	2,162	0.05%
2019/09/26	1	8.69	0	0.00	8.37	1	2,132	0.05%
2019/09/25	0	0.00	1	8.29	8.26	-1	1,992	-0.05%
2019/09/24	0	0.00	10	8.46	8.42	-10	1,987	-0.50%
2019/09/23	1	8.39	0	0.00	8.35	1	1,988	0.05%
2019/09/20	1	8.33	1	8.24	8.37	0	1,989	0.00%
2019/09/16	1	8.18	0	0.00	8.16	1	1,928	0.05%
2019/09/11	0	0.00	3	8.18	8.25	-3	1,934	-0.16%
2019/09/10	1	8.12	0	0.00	8.16	1	1,922	0.05%
2019/09/06	0	0.00	2	8.25	8.41	-2	1,872	-0.11%
2019/09/04	1	8.08	10	8.09	8.12	-9	1,520	-0.59%
2019/08/22	0	0.00	1	8.06	8.06	-1	1,480	-0.07%
2019/08/21	0	0.00	33	8.14	8.15	-33	1,472	-2.24%
2019/08/20	25	8.22	0	0.00	8.15	25	1,468	1.70%
2019/08/19	27	8.00	0	0.00	8.16	27	1,437	1.88%
2019/08/14	1	8.02	0	0.00	7.84	1	1,394	0.07%
2019/07/24	1	8.51	0	0.00	8.55	1	1,586	0.06%
2019/07/19	2	8.34	4	8.55	8.57	-2	1,792	-0.11%
2019/07/18	1	8.10	0	0.00	8.10	1	1,708	0.06%
2019/07/15	0	0.00	30	8.23	8.22	-30	2,159	-1.39%
2019/07/12	0	0.00	6	8.23	8.28	-6	2,198	-0.27%
2019/07/11	12	8.20	0	0.00	8.22	12	2,222	0.54%
2019/07/10	20	8.18	0	0.00	8.25	20	2,245	0.89%
2019/07/09	4	8.16	0	0.00	8.15	4	2,247	0.18%
2019/07/02	1	8.25	0	0.00	8.21	1	2,555	0.04%
2019/06/28	5	8.14	0	0.00	8.12	5	2,785	0.18%
2019/06/27	10	8.14	18	8.24	8.21	-8	2,765	-0.29%
2019/06/11	0	0.00	1	7.97	7.93	-1	2,919	-0.03%
2019/06/10	1	7.92	0	0.00	7.88	1	2,932	0.03%
2019/05/30	1	8.12	1	8.08	8.08	0	3,019	0.00%
2019/05/28	1	7.97	0	0.00	7.98	1	3,028	0.03%
2019/05/24	0	0.00	1	8.30	8.02	-1	3,068	-0.03%
2019/05/14	1	7.94	0	0.00	8.00	1	3,556	0.03%
2019/05/13	1	8.14	0	0.00	7.98	1	3,551	0.03%
2019/05/07	1	8.85	3	8.75	8.68	-2	3,447	-0.06%
2019/05/06	3	8.68	0	0.00	8.66	3	3,474	0.09%
2019/05/02	4	8.80	6	8.81	8.85	-2	3,420	-0.06%
2019/04/30	4	8.83	0	0.00	8.84	4	3,425	0.12%
2019/04/29	0	0.00	0.5	8.86	8.89	-0.5	3,476	-0.01%
2019/04/26	0	0.00	5	9.12	9.04	-5	3,441	-0.15%
2019/04/25	0	0.00	10	9.44	9.31	-10	3,367	-0.30%
2019/04/23	6	9.42	1	9.35	9.28	5	3,076	0.16%
2019/04/22	0	0.00	6	9.07	9.20	-6	2,828	-0.21%
2019/04/18	0	0.00	73	8.78	8.68	-73	2,655	-2.75%
2019/04/17	31	8.90	5	8.86	8.91	26	2,612	1.00%
2019/04/16	0	0.00	2	8.88	8.77	-2	2,574	-0.08%
2019/04/11	20	8.90	20	8.92	8.78	0	2,573	0.00%
2019/04/09	49	9.02	0	0.00	8.85	49	2,561	1.91%
2019/04/08	1	9.00	1	8.87	8.90	0	2,534	0.00%
2019/04/03	7	8.71	2	8.71	8.73	5	2,414	0.21%
2019/04/02	50	8.15	50	8.24	8.14	0	2,255	0.00%
2019/03/26	0	0.00	1	8.19	8.17	-1	2,161	-0.05%
2019/03/22	1	8.30	0	0.00	8.30	1	2,171	0.05%
2019/03/21	0	0.00	0.9	8.34	8.39	-0.9	2,141	-0.04%
2019/03/20	0	0.00	2	8.43	8.46	-2	2,146	-0.09%
2019/03/19	0	0.00	1	8.50	8.54	-1	2,184	-0.05%
2019/03/18	1	8.34	0	0.00	8.47	1	2,187	0.05%
2019/03/12	0	0.00	1	8.80	8.72	-1	2,399	-0.04%
2019/03/11	1	8.72	0	0.00	8.70	1	2,387	0.04%
2019/03/05	0	0.00	1.6	8.85	8.83	-1.6	2,476	-0.06%
2019/02/25	0	0.00	1	8.97	9.01	-1	2,581	-0.04%
2019/02/22	0	0.00	5	8.90	8.89	-5	2,574	-0.19%
2019/02/21	2	8.96	0	0.00	8.91	2	2,588	0.08%
2019/02/20	0	0.00	1	8.99	8.99	-1	2,586	-0.04%
2019/02/19	76	8.98	0	8.91	8.96	76	2,610	2.91%
2019/02/18	0	0.00	1	8.96	8.88	-1	2,665	-0.04%
2019/02/15	1	8.90	0	0.00	8.88	1	2,702	0.04%
2019/02/13	5	9.20	1	9.00	8.99	4	2,722	0.15%
2019/02/11	1	8.75	0	0.00	8.75	1	2,336	0.04%
2019/01/21	1	9.10	0	0.00	9.00	1	2,467	0.04%
2019/01/15	0	0.00	1	8.99	8.98	-1	2,561	-0.04%
2019/01/14	1	8.82	5	8.88	8.82	-4	2,591	-0.15%
2019/01/11	6	9.02	0	0.00	8.90	6	2,626	0.23%
2019/01/10	1	9.18	0	0.00	9.13	1	2,582	0.04%
2019/01/07	0	0.00	1	9.45	9.43	-1	2,624	-0.04%
2019/01/04	1	9.13	0	0.00	9.33	1	2,633	0.04%
2018/12/27	0	0.00	1	9.40	9.30	-1	2,724	-0.04%
2018/12/26	1	9.17	1	9.20	9.30	0	2,697	0.00%
2018/12/25	0	0.00	16	8.99	9.10	-16	2,670	-0.60%
2018/12/24	2	8.86	0	0.00	8.90	2	2,688	0.07%
2018/12/17	1	9.24	0	0.00	9.07	1	2,880	0.03%
2018/12/06	3	9.40	1	9.06	9.06	2	2,829	0.07%
2018/12/05	3	9.52	19	9.22	9.51	-16	2,796	-0.57%
2018/12/04	6	9.29	3	9.28	9.20	3	2,686	0.11%
2018/11/29	8	9.17	8	9.14	9.14	0	2,685	0.00%
2018/11/28	8	9.05	8	9.13	9.02	0	2,681	0.00%
2018/11/27	3	8.90	3	8.95	8.99	0	2,667	0.00%
2018/11/26	1	9.09	0	0.00	8.84	1	2,676	0.04%
2018/11/23	0	0.00	1	8.66	8.80	-1	2,667	-0.04%
2018/11/22	11	8.99	0	0.00	8.67	11	2,667	0.41%
2018/11/20	1	8.68	0	0.00	8.49	1	2,723	0.04%
2018/11/16	1	8.65	0	0.00	8.57	1	2,843	0.04%
2018/11/15	0	0.00	2	8.58	8.72	-2	2,856	-0.07%
2018/11/13	2	8.20	0	0.00	8.32	2	2,898	0.07%
2018/11/12	0	0.00	1	8.29	8.29	-1	2,949	-0.03%
2018/11/08	0	0.00	2	7.88	7.87	-2	3,028	-0.07%
2018/11/06	2	7.50	1	7.50	7.48	1	3,159	0.03%
2018/11/05	1	7.42	0	0.00	7.42	1	3,228	0.03%
2018/11/02	1	7.85	0	0.00	7.74	1	3,324	0.03%
2018/11/01	3	7.61	4	7.64	7.77	-1	3,397	-0.03%
2018/10/29	1	7.00	0	0.00	6.92	1	3,531	0.03%
2018/10/22	1	8.33	0	0.00	8.12	1	3,734	0.03%
2018/10/19	0	0.00	1	8.14	8.28	-1	3,803	-0.03%
2018/10/15	1	8.10	0	0.00	8.15	1	5,018	0.02%
2018/10/12	1	7.90	1	8.24	8.21	0	5,755	0.00%
2018/10/11	0	0.00	3	8.27	8.14	-3	5,852	-0.05%
2018/10/09	0	0.00	1	9.00	9.04	-1	5,846	-0.02%
2018/10/08	1	9.32	5	9.33	9.23	-4	5,853	-0.07%
2018/10/05	1	9.64	0	0.00	9.35	1	5,874	0.02%
2018/10/02	3	10.20	4	10.29	10.10	-1	6,140	-0.02%
2018/10/01	1	10.10	0	0.00	10.10	1	6,180	0.02%
2018/09/26	6	10.26	3	10.25	10.15	3	6,634	0.05%
2018/09/25	0	0.00	2	9.82	9.90	-2	6,787	-0.03%
2018/09/20	10	9.56	10	9.47	9.35	0	7,677	0.00%
2018/09/19	11	9.45	0	0.00	9.44	11	7,767	0.14%
2018/09/17	1	9.79	0	0.00	9.56	1	8,151	0.01%
2018/09/14	1	9.48	2	9.63	9.71	-1	8,490	-0.01%
2018/09/13	0	0.00	0	9.35	9.38	0	8,852	0.00%
2018/09/12	1	9.27	0	0.00	9.30	1	9,175	0.01%
2018/09/11	0	0.00	1	9.53	9.52	-1	9,697	-0.01%
2018/09/10	1	9.21	0	0.00	9.15	1	9,924	0.01%
2018/09/07	3	10.10	0	0.00	9.61	3	10,225	0.03%
2018/08/31	10	10.35	10	10.40	10.55	0	13,900	0.00%
2018/08/28	2.2	10.64	3	10.50	10.60	-0.8	16,376	-0.01%
2018/08/27	0	0.00	0.1	10.40	10.50	-0.1	16,465	0.00%
2018/08/23	10	10.40	10.2	10.45	10.30	-0.2	17,378	0.00%
2018/08/21	3	10.25	0	0.00	10.10	3	17,614	0.02%
2018/08/20	5	9.97	0	0.00	10.30	5	17,550	0.03%
2018/08/16	10	10.20	0	0.00	10.20	10	17,432	0.06%
2018/08/15	9	10.10	0	0.00	10.00	9	17,400	0.05%
2018/08/09	6	11.26	0	0.00	11.25	6	17,162	0.03%
2018/08/08	10	12.00	12	12.04	11.75	-2	17,058	-0.01%
2018/08/07	2	11.65	0	0.00	11.65	2	16,960	0.01%
2018/08/01	2	12.30	2	12.25	12.25	0	16,735	0.00%
2018/07/31	0	0.00	5	12.15	12.15	-5	16,709	-0.03%
2018/07/27	10	12.50	10	12.45	12.40	0	16,647	0.00%
2018/07/25	10	12.95	10	12.80	12.85	0	16,582	0.00%
2018/07/23	30	12.61	0	0.00	12.45	30	16,330	0.18%
2018/07/20	16	13.54	38	13.36	13.10	-22	16,155	-0.14%
2018/07/19	10	12.75	23	12.61	13.00	-13	15,369	-0.08%
2018/07/18	3	11.50	21	11.64	12.00	-18	14,633	-0.12%
2018/07/17	7	11.38	5	11.40	11.30	2	14,501	0.01%
2018/07/16	6	11.48	11	11.56	11.45	-5	14,463	-0.03%
2018/07/13	12	11.46	9	11.57	11.40	3	14,436	0.02%
2018/07/12	9	11.27	10	11.40	11.50	-1	14,396	-0.01%
2018/07/11	0.3	11.15	0	0.00	11.15	0.3	14,366	0.00%
2018/07/10	10	11.28	16	11.41	11.45	-6	14,312	-0.04%
2018/07/06	16.2	11.05	15	11.20	11.20	1.2	14,090	0.01%
2018/07/05	17	11.67	22	11.82	11.50	-5	14,044	-0.04%
2018/07/04	35	11.92	40	12.02	11.85	-5	13,906	-0.04%
2018/07/03	19	12.01	18	11.90	11.90	1	13,729	0.01%
2018/07/02	18	13.03	11	13.10	12.70	7	13,515	0.05%
2018/06/29	0	0.00	22	12.53	12.80	-22	12,993	-0.17%
2018/06/28	4	11.70	3	11.80	11.65	1	12,610	0.01%
2018/06/27	19	12.17	3	12.35	11.70	16	12,541	0.13%
2018/06/26	23.3	12.03	15	12.12	12.00	8.3	12,418	0.07%
2018/06/25	19	12.33	0	0.00	11.90	19	12,183	0.16%
2018/06/22	43	13.27	34	13.39	12.90	9	11,922	0.08%
2018/06/21	33	13.47	56	13.53	13.15	-23	11,578	-0.20%
2018/06/20	52	12.97	42	13.62	13.50	10	11,318	0.09%
2018/06/19	12	13.69	4	13.65	13.45	8	10,836	0.07%
2018/06/15	21	13.80	19	13.79	13.85	2	10,719	0.02%
2018/06/14	43	14.15	50	13.98	13.55	-7	10,476	-0.07%
2018/06/13	25	14.62	93	14.65	14.50	-68	9,958	-0.68%
2018/06/12	20	14.45	28.7	14.08	13.90	-8.7	9,156	-0.10%
2018/06/11	21	14.01	1	13.50	13.90	20	8,799	0.23%
2018/06/08	41	13.77	63.5	13.89	13.60	-22.5	8,242	-0.27%
2018/06/07	35	12.85	60	13.12	13.30	-25	7,087	-0.35%
2018/06/06	62	11.71	31	11.84	12.10	31	6,550	0.47%
2018/06/05	20	11.12	57	11.38	11.00	-37	5,375	-0.69%
2018/06/04	1	10.60	23.5	10.60	10.65	-22.5	5,547	-0.41%
2018/06/01	23	11.23	41	11.19	10.65	-18	6,029	-0.30%
2018/05/31	30	10.55	10	10.50	10.55	20	5,436	0.37%
2018/05/30	15	10.10	11	10.00	9.94	4	5,182	0.08%
2018/05/29	0	0.00	4	9.70	9.63	-4	5,035	-0.08%
2018/05/25	0	0.00	1	9.40	9.22	-1	5,059	-0.02%
2018/05/24	0	0.00	20	9.22	9.29	-20	5,217	-0.38%
2018/05/23	0.2	9.13	10	9.28	9.17	-9.8	5,338	-0.18%
2018/05/22	30	9.27	31	9.24	9.33	-1	5,404	-0.02%
2018/05/18	0	0.00	2	9.03	8.99	-2	5,436	-0.04%
2018/05/17	0	0.00	5	9.00	9.00	-5	5,483	-0.09%
2018/05/16	0	0.00	2	8.90	8.96	-2	5,523	-0.04%
2018/05/15	0	0.00	4	8.99	8.95	-4	5,589	-0.07%
2018/05/04	0	0.00	1	8.86	8.79	-1	7,785	-0.01%
2018/05/02	22	8.72	21	8.81	8.85	1	8,500	0.01%
2018/04/25	0	0.00	5	8.45	8.53	-5	8,569	-0.06%
2018/04/24	0.1	8.38	10	8.60	8.41	-10	8,593	-0.12%
2018/04/19	11	8.93	5	8.95	8.89	6	8,629	0.07%
2018/04/17	0.2	8.77	24	8.91	8.79	-23.9	8,677	-0.27%
2018/04/16	0.1	9.07	0	0.00	9.09	0.1	8,647	0.00%
2018/04/13	1	9.27	0	0.00	9.15	1	8,663	0.01%
2018/04/11	6	9.41	6	9.49	9.31	0	8,965	0.00%
2018/04/03	0	0.00	6	9.53	9.46	-6	8,884	-0.07%
2018/04/02	15	9.71	9	9.66	9.62	6	8,871	0.07%
2018/03/31	1	9.67	30	9.70	9.61	-29	8,856	-0.33%
2018/03/30	0	0.00	1	9.83	9.75	-1	8,842	-0.01%
2018/03/28	1	9.93	0	0.00	9.79	1	8,847	0.01%
2018/03/27	20	9.90	1	10.00	9.85	19	8,845	0.21%
2018/03/26	5	9.77	4	9.85	9.74	1	8,798	0.01%
2018/03/23	4	9.61	20	9.53	9.50	-16	8,849	-0.18%
2018/03/22	2	9.99	1	9.97	9.86	1	8,901	0.01%
2018/03/21	30	10.09	10	10.07	10.00	20	8,875	0.23%
2018/03/20	2	9.98	2	10.10	9.90	0	8,769	0.00%
2018/03/19	11	10.05	10	10.10	10.05	1	8,718	0.01%
2018/03/16	1	10.20	0	0.00	10.15	1	8,684	0.01%
2018/03/15	4	10.33	6	10.43	10.20	-2	8,653	-0.02%
2018/03/14	11	10.15	10	10.15	10.15	1	8,497	0.01%
2018/03/13	15	10.19	10	10.30	10.15	5	8,474	0.06%
2018/03/12	7	10.09	21.5	10.18	10.30	-14.5	8,410	-0.17%
2018/03/09	3	9.86	1	10.15	9.92	2	8,149	0.02%
2018/03/08	26	10.12	20	10.30	10.05	6	8,080	0.07%
2018/03/07	10	9.89	29.7	9.95	10.15	-19.7	7,635	-0.26%
2018/03/06	1	9.42	0	0.00	9.27	1	7,659	0.01%
2018/03/05	10	9.46	1	9.42	9.31	9	7,890	0.11%
2018/03/02	2	9.41	1	9.50	9.40	1	7,816	0.01%
2018/03/01	3	9.11	2	9.44	9.55	1	7,760	0.01%
2018/02/27	0	0.00	1	9.12	9.08	-1	7,820	-0.01%
2018/02/26	1	9.26	9	9.22	9.12	-8	7,850	-0.10%
2018/02/23	33	9.19	25	9.18	9.21	8	7,688	0.10%
2018/02/22	1	8.66	2	8.97	8.97	-1	7,626	-0.01%
2018/02/21	13	8.49	12	8.53	8.52	1	7,640	0.01%
2018/02/09	2	8.10	0	0.00	8.30	2	7,568	0.03%
2018/02/08	2	8.49	0	0.00	8.45	2	7,520	0.03%
2018/02/07	5	8.81	1	8.66	8.64	4	7,487	0.05%
2018/02/06	6	8.79	2	8.97	8.51	4	7,579	0.05%
2018/02/05	1	9.12	1	9.33	9.31	0	7,563	0.00%
2018/02/02	6	9.68	1	9.70	9.61	5	7,551	0.07%
2018/02/01	14	9.91	1	10.15	9.85	13	7,617	0.17%
2018/01/31	31	10.20	10	10.00	10.10	21	7,394	0.28%
2018/01/30	38	10.75	10	10.80	10.40	28	7,169	0.39%
2018/01/29	1	10.50	12	10.76	11.05	-11	6,499	-0.17%
2018/01/26	12	10.02	23	9.72	10.05	-11	5,812	-0.19%
2018/01/25	15	9.44	0	0.00	9.27	15	5,358	0.28%
2018/01/24	0	0.00	1	9.32	9.36	-1	5,212	-0.02%
2018/01/23	22	9.20	10.9	9.20	9.20	11.1	5,148	0.22%
2018/01/18	1	9.38	1	9.33	9.28	0	5,457	0.00%
2018/01/16	0	0.00	10	9.25	9.20	-10	5,602	-0.18%
2018/01/15	0	0.00	12	9.26	9.28	-12	5,676	-0.21%
2018/01/12	23	9.34	4	9.39	9.20	19	5,863	0.32%
2018/01/10	1	9.18	1	9.17	9.16	0	6,275	0.00%
2018/01/08	13	9.39	60	9.41	9.28	-47	7,609	-0.62%
2018/01/05	82	9.32	15	9.44	9.36	67	7,690	0.87%
2018/01/04	0	0.00	1	9.18	9.15	-1	7,764	-0.01%
2018/01/03	3	9.12	6	9.16	9.07	-3	7,854	-0.04%
2018/01/02	0	0.00	5	8.98	9.02	-5	7,838	-0.06%