矽統 (2363)-統一-台中券商分點個股進出

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)

股價
70.0
漲跌
▲5.5
漲幅
+8.53%
成交量
26,458張
產業
上市半導體類股
761人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽統 (2363)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/24	39.1	69.48	76.5	67.75	70.00	-37.4	29,439	-0.13%
2024/04/23	8.1	63.69	10	63.58	64.50	-2	29,290	-0.01%
2024/04/22	72.4	63.63	23	64.62	63.20	49.4	29,103	0.17%
2024/04/19	43.2	63.51	86.2	64.57	68.20	-43	28,760	-0.15%
2024/04/18	34.1	71.58	28.2	71.73	69.20	5.9	28,176	0.02%
2024/04/17	27.3	68.35	32.2	67.77	68.90	-4.9	27,846	-0.02%
2024/04/16	12	62.22	75.2	62.12	63.00	-63.2	27,594	-0.23%
2024/04/15	45.2	62.00	14.3	61.18	62.00	30.9	27,808	0.11%
2024/04/12	178.3	60.82	122.2	61.59	61.40	56.1	27,415	0.20%	大買/大賣/
2024/04/11	38.2	55.16	158.6	57.17	58.50	-120.4	22,059	-0.55%	大賣/鉅額交易
2024/04/10	76.2	51.00	196.4	51.00	53.20	-120.2	19,819	-0.61%	大賣/鉅額交易
2024/04/09	184.4	49.92	168	50.23	50.60	16.4	17,036	0.10%	大買/大賣/
2024/04/08	20	46.05	22	46.05	46.05	-2	14,346	-0.01%
2024/04/03	41	41.90	6	41.90	41.90	35	14,281	0.25%
2024/04/02	7	38.27	2	38.10	38.10	5	14,273	0.04%
2024/04/01	0	0.00	8.2	38.52	38.50	-8.2	14,494	-0.06%
2024/03/29	2.3	37.57	9	37.77	37.85	-6.7	14,588	-0.05%
2024/03/28	8	37.88	4	37.89	37.50	4	14,715	0.03%
2024/03/27	3	38.65	0	0.00	38.15	3	14,831	0.02%
2024/03/26	2	39.15	58	38.82	38.75	-56	15,002	-0.37%
2024/03/25	6	40.13	4	39.84	39.65	2	15,320	0.01%
2024/03/22	1	39.85	7	40.01	40.20	-6	15,669	-0.04%
2024/03/21	17	39.04	22	39.45	39.60	-5	16,151	-0.03%
2024/03/20	3	38.90	6	38.93	38.60	-3	19,825	-0.02%
2024/03/19	3	39.20	2	39.18	39.00	1	22,951	0.00%
2024/03/18	7	38.94	78.6	38.69	39.35	-71.6	23,371	-0.31%
2024/03/15	7	39.07	19	39.13	39.00	-12	23,636	-0.05%
2024/03/14	5.3	40.00	13	39.45	39.45	-7.7	23,890	-0.03%
2024/03/13	0.1	40.86	3.1	40.73	40.55	-3	24,017	-0.01%
2024/03/12	10	41.50	6	41.25	41.50	4	24,233	0.02%
2024/03/11	1	40.70	1	41.00	40.70	0	24,409	0.00%
2024/03/08	17	41.07	17	41.35	40.65	0	24,725	0.00%
2024/03/07	20	42.31	1	41.90	41.65	19	25,018	0.08%
2024/03/06	12.1	43.16	26	43.00	43.00	-13.9	25,327	-0.05%
2024/03/05	1	43.50	3	43.63	43.60	-2	25,794	-0.01%
2024/03/04	13	44.21	24	44.04	43.35	-11	26,196	-0.04%
2024/03/01	89	43.96	18	44.00	43.60	71	26,463	0.27%
2024/02/29	12	43.26	37	43.09	43.05	-25	26,553	-0.09%
2024/02/27	73	46.06	67	45.93	43.80	6	26,962	0.02%
2024/02/26	37	45.04	24	45.28	45.85	13	26,527	0.05%
2024/02/23	8	43.03	5	42.88	42.70	3	27,032	0.01%
2024/02/22	11	44.38	6	44.38	44.00	5	27,709	0.02%
2024/02/21	17	44.16	9	44.16	44.00	8	28,781	0.03%
2024/02/20	41	44.15	5	44.32	43.50	36	29,589	0.12%
2024/02/19	16	44.38	9	44.47	44.30	7	30,259	0.02%
2024/02/16	40	44.73	52	44.80	44.95	-12	31,962	-0.04%
2024/02/15	9	43.30	22	43.30	43.70	-13	32,241	-0.04%
2024/02/05	8	40.89	22	40.99	40.85	-14	32,947	-0.04%
2024/02/02	16	42.41	11	41.92	41.70	5	34,557	0.01%
2024/02/01	7	42.33	5	42.56	42.70	2	36,936	0.01%
2024/01/31	2	41.40	3.1	41.41	41.40	-1.1	38,751	0.00%
2024/01/30	1	41.90	3	41.80	41.85	-2	39,939	-0.01%
2024/01/29	4	42.05	4	42.30	42.30	0	41,821	0.00%
2024/01/26	5	42.46	6	42.75	42.15	-1	45,394	0.00%
2024/01/25	4	43.31	3	43.15	43.15	1	45,917	0.00%
2024/01/24	13.6	43.57	1	43.35	43.35	12.6	46,101	0.03%
2024/01/23	23	43.74	15	43.97	43.85	8	46,247	0.02%
2024/01/22	19	43.94	25	44.32	44.15	-6	46,243	-0.01%
2024/01/19	2	41.65	1	41.80	42.25	1	46,066	0.00%
2024/01/18	2	41.60	14	41.40	41.30	-12	46,109	-0.03%
2024/01/17	5	42.03	13.3	41.88	42.25	-8.3	46,249	-0.02%
2024/01/16	7	42.04	5.6	41.68	41.65	1.4	46,486	0.00%
2024/01/15	13	42.85	9	42.52	42.50	4	46,682	0.01%
2024/01/12	31	42.99	2	42.85	42.55	29	47,017	0.06%
2024/01/11	13	42.97	11	43.43	43.65	2	47,501	0.00%
2024/01/10	3	41.75	18	42.55	43.20	-15	48,193	-0.03%
2024/01/09	36.1	41.75	35.4	41.86	41.60	0.7	52,678	0.00%
2024/01/08	10	45.16	1.2	45.21	44.80	8.8	55,091	0.02%
2024/01/05	1.1	45.28	2	45.65	45.25	-0.9	60,292	0.00%
2024/01/04	4.3	46.15	4	46.75	45.70	0.3	63,654	0.00%
2024/01/03	9	46.45	14	46.39	46.65	-5	65,226	-0.01%
2024/01/02	10	45.28	4	45.15	45.15	6	65,954	0.01%
2023/12/29	8	45.50	4.3	45.62	45.60	3.7	66,789	0.01%
2023/12/28	1.1	46.21	22	46.33	45.65	-20.9	67,321	-0.03%
2023/12/27	7	46.44	14	46.65	46.35	-7	67,758	-0.01%
2023/12/26	2	46.03	3	46.10	45.85	-1	68,886	0.00%
2023/12/25	13	45.87	12	46.00	45.60	1	70,021	0.00%
2023/12/22	17.2	46.30	7	46.06	46.05	10.2	70,595	0.01%
2023/12/21	8	46.76	15	46.53	46.40	-7	71,691	-0.01%
2023/12/20	21.1	47.35	31	47.56	47.45	-9.9	72,703	-0.01%
2023/12/19	33.1	46.39	10	46.91	46.90	23.1	73,667	0.03%
2023/12/18	55.1	46.48	65	46.64	46.20	-9.9	74,138	-0.01%
2023/12/15	1,124.3	49.84	122	50.31	47.50	1,002.3	74,603	1.34%	大買/大賣/鉅額交易
2023/12/14	87	51.33	146.4	51.44	52.00	-59.4	72,209	-0.08%	大賣/
2023/12/13	105.2	45.10	17	46.64	47.35	88.2	71,735	0.12%	大買/
2023/12/12	19.1	45.88	21	45.92	45.35	-1.9	73,351	0.00%
2023/12/11	34	45.85	6	45.75	46.00	28	74,654	0.04%
2023/12/08	41	44.99	15	44.99	44.85	26	75,374	0.03%
2023/12/07	23	45.22	5.1	45.25	44.90	18	76,947	0.02%
2023/12/06	24	46.01	7	46.14	45.80	17	79,140	0.02%
2023/12/05	37	46.00	4.4	46.15	45.85	32.6	80,470	0.04%
2023/12/04	146	48.04	10	48.95	47.40	136	81,221	0.17%	大買/鉅額交易
2023/12/01	240	48.31	4	48.81	48.30	236	83,022	0.28%	大買/鉅額交易
2023/11/30	12	48.23	14	48.24	48.50	-2	84,404	0.00%
2023/11/29	24	48.51	33	48.90	48.00	-9	85,866	-0.01%
2023/11/28	10	47.30	20.1	47.80	48.40	-10.1	89,205	-0.01%
2023/11/27	14.6	46.71	1	46.70	46.10	13.6	90,643	0.02%
2023/11/24	19	47.96	5	48.17	47.00	14	93,327	0.02%
2023/11/22	38	50.54	47.3	50.27	50.30	-9.3	96,878	-0.01%
2023/11/21	70	50.26	27	50.03	49.35	43	98,689	0.04%
2023/11/20	38	50.16	15	50.20	49.60	23	102,740	0.02%
2023/11/17	10	49.03	18	49.18	49.00	-8	103,925	-0.01%
2023/11/16	27	48.09	45	47.96	48.50	-18	105,989	-0.02%
2023/11/15	165	47.95	69	48.37	48.15	96	107,828	0.09%	大買/
2023/11/14	40	46.13	258.8	46.18	45.70	-218.8	109,022	-0.20%	大賣/鉅額交易
2023/11/13	35.4	45.17	30.2	44.98	45.40	5.2	109,394	0.00%
2023/11/10	262.6	45.33	54.3	45.31	45.10	208.3	109,625	0.19%	大買/鉅額交易
2023/11/09	134.7	46.06	122	45.88	44.15	12.7	109,470	0.01%	大買/大賣/
2023/11/08	80.7	49.83	83	49.80	49.00	-2.3	108,731	0.00%
2023/11/07	66	53.72	57.6	53.91	52.80	8.4	107,853	0.01%
2023/11/06	83.1	52.17	83.2	52.62	53.70	-0.1	107,781	0.00%
2023/11/03	230.2	56.48	181	57.00	52.30	49.2	106,883	0.05%	大買/大賣/
2023/11/02	11.1	56.01	46.1	55.91	58.10	-35.1	103,784	-0.03%
2023/11/01	54	52.38	26.2	51.77	53.40	27.8	103,252	0.03%
2023/10/31	11	50.70	15	51.02	49.80	-4	103,057	0.00%
2023/10/30	6	50.50	12.2	51.26	51.60	-6.2	103,103	-0.01%
2023/10/27	15	51.08	0	0.00	50.00	15	103,762	0.01%
2023/10/26	10.1	52.32	11.1	52.49	51.70	-1	103,820	0.00%
2023/10/25	12	53.26	11.3	53.33	53.00	0.7	103,793	0.00%
2023/10/24	13.1	51.95	27.5	51.37	51.90	-14.4	103,586	-0.01%
2023/10/23	8.8	54.31	12.7	54.09	54.00	-3.9	103,079	0.00%
2023/10/20	37.2	53.66	25	53.82	53.70	12.2	102,750	0.01%
2023/10/19	48.5	49.92	53.3	51.92	53.40	-4.8	102,321	0.00%
2023/10/18	46.2	51.18	19.1	50.64	49.50	27.1	101,714	0.03%
2023/10/17	177.8	53.42	181.2	53.00	54.10	-3.4	100,798	0.00%	大買/大賣/
2023/10/16	194	48.33	218.3	48.56	49.95	-24.3	96,026	-0.03%	大買/大賣/
2023/10/13	509.8	46.27	509.7	45.94	47.70	0.1	92,963	0.00%	大買/大賣/
2023/10/12	245	43.07	270.2	43.54	44.95	-25.2	87,730	-0.03%	大買/大賣/
2023/10/11	44	38.60	156.5	39.67	40.90	-112.5	84,240	-0.13%	大賣/鉅額交易
2023/10/06	48	37.98	52	38.08	37.20	-4	82,489	0.00%
2023/10/05	20	37.88	42	37.86	37.95	-22	81,453	-0.03%
2023/10/04	8	36.96	19	37.02	37.35	-11	80,502	-0.01%
2023/10/03	16	36.44	17	36.22	36.40	-1	79,845	0.00%
2023/10/02	79.8	37.24	54.2	37.81	36.50	25.7	79,262	0.03%
2023/09/28	89.1	38.21	65	38.17	37.75	24.1	77,939	0.03%
2023/09/27	33	37.74	37.6	37.69	38.00	-4.6	76,725	-0.01%
2023/09/26	42.5	37.62	51	38.29	37.35	-8.5	75,989	-0.01%
2023/09/25	32.6	37.62	27.2	37.74	37.70	5.5	74,687	0.01%
2023/09/22	100	37.09	135.4	37.15	37.55	-35.4	73,425	-0.05%	大賣/
2023/09/21	36.2	36.84	29	36.83	36.60	7.2	72,061	0.01%
2023/09/20	141	36.62	139.1	36.81	36.70	1.9	71,159	0.00%	大買/大賣/
2023/09/19	266	36.94	251.1	36.98	37.20	14.9	70,097	0.02%	大買/大賣/
2023/09/18	193.7	37.22	96	36.94	36.05	97.7	68,715	0.14%	大買/
2023/09/15	108	38.41	172.1	38.63	38.90	-64.1	66,004	-0.10%	大買/大賣/
2023/09/14	140	36.84	167	36.72	37.55	-27	63,884	-0.04%	大買/大賣/
2023/09/13	62.7	35.31	99.6	35.46	36.10	-36.9	62,170	-0.06%
2023/09/12	211.9	35.50	165.2	35.89	34.85	46.7	61,057	0.08%	大買/大賣/
2023/09/11	178.4	37.61	144	37.37	36.40	34.4	59,194	0.06%	大買/大賣/
2023/09/08	171.1	37.11	195.4	37.28	37.80	-24.3	56,743	-0.04%	大買/大賣/
2023/09/07	118.4	36.81	145	36.84	37.20	-26.6	55,150	-0.05%	大買/大賣/
2023/09/06	102	37.29	91.5	37.45	36.45	10.5	53,971	0.02%	大買/
2023/09/05	130.5	36.03	161.3	36.20	36.60	-30.8	51,580	-0.06%	大買/大賣/
2023/09/04	136	36.22	84.5	36.48	35.85	51.5	49,640	0.10%	大買/
2023/09/01	230	37.61	192	37.85	37.80	38	47,580	0.08%	大買/大賣/
2023/08/31	117.3	34.80	132	34.96	35.50	-14.8	43,695	-0.03%	大買/大賣/
2023/08/30	250	34.12	303.3	34.12	34.45	-53.3	41,668	-0.13%	大買/大賣/
2023/08/29	247	34.68	159	34.96	33.60	88	38,568	0.23%	大買/大賣/
2023/08/28	85	33.60	94	33.56	33.45	-9	34,809	-0.03%
2023/08/25	179	34.11	179	34.33	33.70	0	33,163	0.00%	大買/大賣/
2023/08/24	348	34.68	381.5	34.70	34.30	-33.5	30,072	-0.11%	大買/大賣/
2023/08/23	187	31.95	239.3	31.74	33.00	-52.3	25,165	-0.21%	大買/大賣/
2023/08/22	334.4	30.09	240.9	30.09	30.00	93.5	22,764	0.41%	大買/大賣/
2023/08/21	419.1	27.92	429.8	27.51	29.00	-10.7	19,741	-0.05%	大買/大賣/
2023/08/18	218.8	27.47	188.7	27.39	26.40	30.1	16,996	0.18%	大買/大賣/
2023/08/17	34	25.23	133.5	25.39	26.40	-99.5	13,919	-0.71%	大賣/
2023/08/16	292.9	24.79	488.4	24.63	24.00	-195.5	12,651	-1.55%	大買/大賣/鉅額交易
2023/08/15	91.2	25.66	87.3	25.82	25.70	3.9	11,336	0.03%
2023/08/14	270.3	25.43	127.3	24.93	25.75	143	9,722	1.47%	大買/大賣/鉅額交易
2023/08/11	108.6	23.55	135	23.69	24.00	-26.4	7,896	-0.33%	大買/大賣/
2023/08/10	118	23.13	137	23.30	23.25	-19	6,754	-0.28%	大買/大賣/
2023/08/09	67	21.66	70	21.92	22.45	-3	5,538	-0.05%
2023/08/08	26	20.33	49.3	20.75	21.30	-23.3	4,467	-0.52%
2023/08/07	6	19.24	22	19.58	19.50	-16	3,922	-0.41%
2023/08/04	10	19.33	5	18.83	19.35	5	3,829	0.13%
2023/08/02	32	19.80	1	19.90	19.50	31	3,726	0.83%
2023/08/01	60.1	21.03	78.2	20.21	20.40	-18.1	3,400	-0.53%
2023/07/31	12	20.08	6.2	20.15	20.20	5.8	2,502	0.23%
2023/07/28	11.1	18.43	18	18.37	18.40	-6.9	2,135	-0.32%
2023/07/27	0	0.00	2	18.00	17.95	-2	1,965	-0.10%
2023/07/26	0	0.00	33	17.20	17.10	-33	1,877	-1.76%
2023/07/24	6	16.85	0	0.00	16.80	6	1,855	0.32%
2023/07/21	0	0.00	1	17.05	17.10	-1	1,838	-0.05%
2023/07/20	2	17.30	0	0.00	17.25	2	1,839	0.11%
2023/07/19	10	17.70	0	0.00	17.65	10	1,814	0.55%
2023/07/18	11.5	18.50	102.9	18.03	18.00	-91.4	1,774	-5.15%	大賣/
2023/07/17	0	0.00	1	17.10	18.40	-1	1,632	-0.06%
2023/07/14	1	16.70	0	0.00	16.75	1	1,578	0.06%
2023/07/07	0	0.00	19	17.60	17.55	-19	1,529	-1.24%
2023/07/06	19	18.55	0	0.00	18.55	19	1,457	1.30%
2023/07/05	0	0.00	0.2	18.80	18.85	-0.2	1,370	-0.01%
2023/07/03	0.4	18.35	0	0.00	18.35	0.4	1,236	0.03%
2023/06/28	0	0.00	2	18.05	18.00	-2	1,222	-0.16%
2023/06/16	10	18.35	1	18.20	18.35	9	1,212	0.74%
2023/06/15	1	18.25	1	18.20	18.25	0	1,202	0.00%
2023/06/13	2	17.80	0	0.00	17.85	2	1,152	0.17%
2023/06/12	0.2	17.80	0	0.00	17.80	0.2	1,153	0.01%
2023/06/08	5	17.90	0	0.00	17.80	5	1,167	0.43%
2023/06/06	0	0.00	6	17.85	17.90	-6	1,240	-0.48%
2023/06/05	22	17.95	0.1	18.00	17.95	21.9	1,276	1.72%
2023/05/29	1	17.90	3.1	17.83	17.75	-2.1	1,434	-0.15%
2023/05/16	0	0.00	1	17.25	17.35	-1	1,689	-0.06%
2023/05/10	0	0.00	2	17.30	17.30	-2	1,776	-0.11%
2023/05/05	2	17.45	2	17.45	17.35	0	1,895	0.00%
2023/05/03	1	17.45	0	0.00	17.50	1	2,119	0.05%
2023/04/28	0.1	17.55	0	0.00	17.50	0.1	2,180	0.01%
2023/04/27	0.2	17.45	1	17.40	17.40	-0.9	2,179	-0.04%
2023/04/26	0.1	17.25	0.2	17.25	17.35	-0.1	2,180	0.00%
2023/04/20	3	18.10	0	0.00	17.90	3	2,181	0.14%
2023/04/18	5	18.60	2	18.65	18.40	3	2,172	0.14%
2023/04/17	0	0.00	0.1	18.50	18.50	-0.1	2,164	0.00%
2023/03/29	1	18.45	0	0.00	18.40	1	2,382	0.04%
2023/03/24	5	18.95	20	18.95	18.90	-15	2,411	-0.62%
2023/03/23	0	0.00	7	18.75	18.85	-7	2,404	-0.29%
2023/03/22	3	18.97	5	18.90	18.90	-2	2,514	-0.08%
2023/03/21	3	18.90	0	0.00	18.90	3	2,501	0.12%
2023/03/20	3	18.77	0	0.00	18.75	3	2,493	0.12%
2023/03/15	0	18.55	0	0.00	18.40	0	2,485	0.00%
2023/03/13	0.1	18.50	0	0.00	18.45	0.1	2,523	0.00%
2023/03/10	0.1	18.70	0	0.00	18.55	0.1	2,519	0.00%
2023/03/09	1	19.05	0	0.00	18.90	1	2,567	0.04%
2023/03/08	0.1	18.80	0	0.00	18.90	0.1	2,646	0.00%
2023/03/07	6	18.67	10	18.65	18.80	-4	2,610	-0.15%
2023/03/03	2	18.70	3	18.70	18.70	-1	2,542	-0.04%
2023/03/01	0	0.00	10	18.50	18.40	-10	2,456	-0.41%
2023/02/23	0	0.00	1	18.60	18.80	-1	2,341	-0.04%
2023/02/21	10	18.10	2	18.15	18.10	8	2,206	0.36%
2023/02/20	1	18.20	5	18.06	18.15	-4	2,224	-0.18%
2023/02/15	1	17.65	1	17.65	17.65	0	2,368	0.00%
2023/02/13	1	17.45	0	0.00	17.55	1	2,472	0.04%
2023/02/10	2	17.85	0	0.00	17.60	2	2,507	0.08%
2023/02/09	2	17.95	0	0.00	17.95	2	2,568	0.08%
2023/02/08	0	0.00	1	18.30	18.25	-1	2,557	-0.04%
2023/02/06	1	17.90	2	17.95	17.85	-1	2,516	-0.04%
2023/02/03	1	17.95	14	18.04	18.10	-13	2,512	-0.52%
2023/02/02	9	18.26	7	18.31	18.45	2	2,443	0.08%
2023/01/31	1	17.10	0	0.00	17.30	1	2,247	0.04%
2023/01/30	0	0.00	2	17.05	17.15	-2	2,226	-0.09%
2023/01/13	0	0.00	7	16.56	16.50	-7	2,209	-0.32%
2023/01/12	1	16.70	1	16.80	16.65	0	2,216	0.00%
2023/01/09	0	0.00	2	16.98	16.85	-2	2,240	-0.09%
2023/01/05	2	16.70	0	0.00	16.50	2	2,262	0.09%
2022/12/29	15	16.30	15	16.30	16.25	0	2,268	0.00%
2022/12/28	14.1	16.84	14	16.80	16.60	0.1	2,261	0.00%
2022/12/27	0.5	16.70	8	16.64	16.80	-7.5	2,197	-0.34%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/22	2	16.20	0	0.00	16.10	2	2,121	0.09%
2022/12/21	0	15.95	0	0.00	15.80	0	2,149	0.00%
2022/12/20	1.1	15.72	10	16.20	15.70	-8.9	2,155	-0.41%
2022/12/19	2	16.50	0	0.00	16.10	2	2,157	0.09%
2022/12/15	0	0.00	0.1	16.90	16.90	-0.1	2,136	0.00%
2022/12/14	0.1	16.95	0	0.00	17.05	0.1	2,130	0.00%
2022/12/13	3.6	16.52	0	0.00	16.60	3.6	2,012	0.18%
2022/12/09	0.8	16.75	0	0.00	16.70	0.8	2,017	0.04%
2022/12/08	0.1	16.50	0.1	16.50	16.45	0	2,037	0.00%
2022/12/07	5	16.80	0	0.00	16.70	5	2,019	0.25%
2022/12/06	0	0.00	1	17.35	16.95	-1	2,003	-0.05%
2022/12/05	1	17.60	0	0.00	17.55	1	1,984	0.05%
2022/12/02	0	0.00	2	17.75	17.80	-2	1,973	-0.10%
2022/12/01	0.5	17.85	0	0.00	17.65	0.5	1,981	0.03%
2022/11/30	19	17.48	0	0.00	17.85	19	1,926	0.99%
2022/11/22	0	0.00	1	16.70	16.80	-1	1,867	-0.05%
2022/11/21	0.1	16.85	1	16.75	16.75	-0.9	1,881	-0.05%
2022/11/16	1	17.00	3.3	16.95	16.95	-2.3	2,135	-0.11%
2022/11/15	0.3	17.15	0	0.00	17.15	0.3	2,192	0.01%
2022/11/11	0	0.00	1	17.30	16.65	-1	2,209	-0.05%
2022/11/10	0.1	16.50	1	16.50	16.50	-0.9	2,179	-0.04%
2022/11/09	0.1	16.40	0	0.00	16.40	0.1	2,258	0.01%
2022/11/07	1	15.95	1	16.00	16.25	0	2,359	0.00%
2022/11/04	0	0.00	1	15.50	15.75	-1	2,371	-0.04%
2022/11/01	0	0.00	0.2	15.40	15.50	-0.2	2,446	-0.01%
2022/10/31	0.3	15.30	10	15.20	15.20	-9.7	2,460	-0.40%
2022/10/28	10	14.95	10	14.95	14.95	0	2,460	0.00%
2022/10/27	0	0.00	5	15.20	15.20	-5	2,455	-0.20%
2022/10/26	5	14.95	3	15.10	14.95	2	2,461	0.08%
2022/10/24	0.1	15.50	0	0.00	15.20	0.1	2,475	0.00%
2022/10/20	0	0.00	1	15.20	15.20	-1	2,493	-0.04%
2022/10/13	0	0.00	1	14.90	14.85	-1	2,557	-0.04%
2022/10/12	0.2	16.00	0	0.00	15.70	0.2	2,536	0.01%
2022/10/11	0.5	16.55	9	16.20	16.15	-8.5	2,555	-0.33%
2022/10/05	1	17.60	1	17.35	17.35	0	2,606	0.00%
2022/10/04	0.8	17.15	0	0.00	17.20	0.8	2,616	0.03%
2022/09/29	0.1	16.95	0	0.00	16.80	0.1	2,669	0.00%
2022/09/28	1	16.60	0	0.00	16.60	1	2,681	0.04%
2022/09/15	0	0.00	1	19.50	19.35	-1	2,863	-0.03%
2022/09/14	1.1	18.72	0	0.00	18.85	1.1	2,857	0.04%
2022/09/08	3	18.60	3	18.65	18.60	0	2,948	0.00%
2022/09/06	2	18.95	0	0.00	18.85	2	2,947	0.07%
2022/09/05	1	19.55	0	0.00	19.30	1	2,946	0.03%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/08/30	0	0.00	1	20.15	20.25	-1	2,952	-0.03%
2022/08/26	2	20.75	0	0.00	20.65	2	2,951	0.07%
2022/08/25	0	0.00	2	20.65	20.55	-2	2,941	-0.07%
2022/08/24	0	0.00	1	20.95	20.45	-1	2,934	-0.03%
2022/08/23	28	23.71	0	0.00	23.70	28	2,825	0.99%
2022/08/22	0.2	23.80	0	0.00	23.90	0.2	2,700	0.01%
2022/08/19	1	23.75	2	23.68	23.70	-1	2,623	-0.04%
2022/08/18	0	0.00	1	23.35	23.50	-1	2,578	-0.04%
2022/08/17	0	0.00	2	23.45	23.35	-2	2,544	-0.08%
2022/08/16	4	23.13	2	23.10	23.05	2	2,493	0.08%
2022/08/15	0	0.00	1	22.80	22.95	-1	2,403	-0.04%
2022/08/12	4.1	21.17	5	21.76	21.80	-0.9	2,242	-0.04%
2022/08/11	2.2	21.21	0	0.00	21.20	2.2	2,207	0.10%
2022/08/05	1	19.90	0	0.00	19.90	1	2,122	0.05%
2022/08/01	4	19.81	1	19.70	19.95	3	2,140	0.14%
2022/07/29	1	19.80	2	19.75	19.80	-1	2,147	-0.05%
2022/07/28	8	19.65	0	0.00	19.40	8	2,167	0.37%
2022/07/25	2	20.00	1	20.05	20.00	1	2,177	0.05%
2022/07/22	0	0.00	1	20.15	20.10	-1	2,339	-0.04%
2022/07/21	1	20.35	0	0.00	20.30	1	2,374	0.04%
2022/07/15	0	0.00	4	19.10	19.20	-4	2,321	-0.17%
2022/07/12	2	17.98	0	0.00	17.90	2	2,284	0.09%
2022/07/11	1	19.10	0	0.00	19.10	1	2,268	0.04%
2022/07/08	1	19.20	0	0.00	19.25	1	2,266	0.04%
2022/07/07	0	0.00	3	18.80	18.85	-3	2,253	-0.13%
2022/07/06	6	18.00	0	0.00	18.00	6	2,235	0.27%
2022/07/01	2	18.75	0	0.00	18.30	2	2,228	0.09%
2022/06/29	3	20.15	0	0.00	20.15	3	2,141	0.14%
2022/06/24	2	20.30	0	0.00	20.30	2	2,159	0.09%
2022/06/23	2	20.70	0	0.00	20.45	2	2,159	0.09%
2022/06/21	1	21.30	0	0.00	21.90	1	2,141	0.05%
2022/06/20	2	21.55	55	21.25	21.10	-53	2,186	-2.42%
2022/06/17	3	22.00	0	0.00	21.85	3	2,188	0.14%
2022/06/14	2	22.50	0	0.00	22.75	2	2,381	0.08%
2022/06/01	0.2	23.40	0	0.00	23.40	0.2	2,941	0.01%
2022/05/31	0	0.00	10	23.20	23.15	-10	2,938	-0.34%
2022/05/30	0	0.00	0	23.05	23.10	0	2,971	0.00%
2022/05/26	2	22.95	0	0.00	22.85	2	3,070	0.07%
2022/05/18	2	23.50	1	23.60	23.40	1	3,233	0.03%
2022/05/17	0.8	22.95	2	22.80	23.05	-1.2	3,238	-0.04%
2022/05/12	0	0.00	1	21.95	21.95	-1	3,316	-0.03%
2022/05/11	1	22.60	0	0.00	22.55	1	3,308	0.03%
2022/05/10	0	0.00	3	22.35	22.65	-3	3,336	-0.09%
2022/05/05	0	0.00	1	23.00	22.95	-1	3,498	-0.03%
2022/04/29	10	22.87	4	22.85	22.40	6	3,637	0.16%
2022/04/28	16	22.83	11	22.60	22.45	5	3,647	0.14%
2022/04/27	2	21.23	1	21.65	21.65	1	3,490	0.03%
2022/04/26	1	22.05	0	0.00	22.00	1	3,466	0.03%
2022/04/25	7	22.23	0	0.00	22.05	7	3,516	0.20%
2022/04/21	0	0.00	5	23.55	23.60	-5	3,624	-0.14%
2022/04/20	0	0.00	5.4	23.39	23.50	-5.4	3,669	-0.15%
2022/04/18	3	22.95	0	0.00	23.25	3	3,769	0.08%
2022/04/13	0	0.00	1	23.65	23.65	-1	3,976	-0.03%
2022/04/11	1	23.00	0	0.00	22.90	1	4,088	0.02%
2022/04/08	2	23.45	0	0.00	23.60	2	4,183	0.05%
2022/04/07	10.2	23.77	1	23.55	23.35	9.2	4,381	0.21%
2022/04/01	0	0.00	0	24.00	24.05	0	4,544	0.00%
2022/03/30	0.3	24.35	0	0.00	24.35	0.3	4,684	0.01%
2022/03/29	0	0.00	1	24.30	24.30	-1	4,707	-0.02%
2022/03/23	1.1	24.44	0	0.00	24.35	1.1	4,820	0.02%
2022/03/22	0.3	24.26	1	24.20	24.35	-0.7	4,868	-0.01%
2022/03/21	0	0.00	35.1	24.45	24.15	-35.1	4,892	-0.72%
2022/03/18	0	0.00	1	24.05	24.05	-1	4,873	-0.02%
2022/03/17	3	23.95	0	0.00	23.90	3	4,886	0.06%
2022/03/16	26	23.64	26.1	23.69	23.60	-0.1	4,945	0.00%
2022/03/11	50	23.24	8	23.23	23.40	42	5,234	0.80%
2022/03/09	1	21.50	6	21.89	22.10	-5	5,490	-0.09%
2022/03/08	6	22.17	1	22.20	21.30	5	6,100	0.08%
2022/03/07	2	22.23	0	0.00	22.20	2	6,536	0.03%
2022/03/03	1	23.30	0	0.00	23.30	1	6,976	0.01%
2022/03/02	0	0.00	2	23.10	23.20	-2	7,202	-0.03%
2022/03/01	0	0.00	1	23.10	23.10	-1	7,282	-0.01%
2022/02/25	24	22.34	1	22.15	22.15	23	7,324	0.31%
2022/02/24	1	22.40	0	0.00	21.95	1	7,603	0.01%
2022/02/22	0	0.00	10	22.90	22.75	-10	9,730	-0.10%
2022/02/14	0	0.00	2	23.00	22.80	-2	11,312	-0.02%
2022/02/10	0	0.00	4	24.20	23.85	-4	11,848	-0.03%
2022/02/09	3	24.00	0	0.00	23.95	3	12,061	0.02%
2022/02/08	0	0.00	1	23.10	23.35	-1	12,303	-0.01%
2022/02/07	1	22.25	20	22.20	22.80	-19	12,341	-0.15%
2022/01/26	9	22.42	17	22.35	22.35	-8	12,459	-0.06%
2022/01/25	3	22.95	1	22.80	22.80	2	12,781	0.02%
2022/01/21	5	23.75	0	0.00	23.75	5	12,988	0.04%
2022/01/20	0	0.00	1	24.20	24.30	-1	13,139	-0.01%
2022/01/18	2	24.75	31	24.85	24.50	-29	13,490	-0.21%
2022/01/17	39	24.58	10	24.63	24.70	29	13,597	0.21%
2022/01/13	1	24.30	0	0.00	24.35	1	13,738	0.01%
2022/01/12	2	23.98	1	23.90	23.90	1	13,806	0.01%
2022/01/11	4	24.05	3	24.05	23.85	1	13,874	0.01%
2022/01/10	10	24.30	1.1	24.36	24.20	8.9	13,892	0.06%
2022/01/07	11	24.59	9	24.35	24.45	2	14,101	0.01%
2022/01/06	3	24.90	8	24.91	24.90	-5	14,100	-0.04%
2022/01/05	1	25.15	0	0.00	25.20	1	14,173	0.01%
2022/01/04	1	25.30	1	25.60	25.30	0	14,227	0.00%
2022/01/03	9	26.06	0	0.00	25.75	9	14,271	0.06%
2021/12/30	0	0.00	8	26.29	26.30	-8	14,351	-0.06%
2021/12/29	12	26.03	20	25.95	25.90	-8	14,346	-0.06%
2021/12/28	1	26.00	0	0.00	25.80	1	14,537	0.01%
2021/12/27	1	25.50	2	25.80	25.80	-1	14,593	-0.01%
2021/12/24	3	25.77	1	25.50	25.50	2	14,676	0.01%
2021/12/23	2	25.65	0	0.00	25.50	2	14,750	0.01%
2021/12/21	1	25.50	0	0.00	25.20	1	14,934	0.01%
2021/12/20	1	25.10	5	25.40	25.10	-4	14,974	-0.03%
2021/12/17	0	0.00	2	25.28	25.20	-2	15,111	-0.01%
2021/12/16	0	0.00	6	25.73	25.60	-6	15,187	-0.04%
2021/12/15	0	0.00	1	25.60	25.55	-1	15,263	-0.01%
2021/12/13	0	0.00	1.1	25.70	25.70	-1.1	15,642	-0.01%
2021/12/10	11.8	25.61	3	25.70	25.55	8.8	15,772	0.06%
2021/12/09	1	26.30	11	26.05	26.05	-10	15,881	-0.06%
2021/12/08	6	26.53	2	26.90	26.25	4	16,054	0.02%
2021/12/07	4	26.18	0	0.00	26.25	4	16,466	0.02%
2021/12/06	2	26.73	1	26.50	26.65	1	17,210	0.01%
2021/12/03	12	26.47	16	26.83	26.75	-4	17,898	-0.02%
2021/12/02	46.1	26.88	29	26.73	26.05	17.1	18,893	0.09%
2021/12/01	14	26.43	6.1	26.62	26.85	7.9	21,956	0.04%
2021/11/30	5	26.03	0	0.00	25.75	5	23,630	0.02%
2021/11/29	17	24.72	3	24.50	24.85	14	24,182	0.06%
2021/11/26	4.4	25.72	36	25.75	25.20	-31.6	24,439	-0.13%
2021/11/25	6	25.68	2	26.15	25.55	4	24,500	0.02%
2021/11/24	6	25.68	2	25.50	25.70	4	24,757	0.02%
2021/11/23	54	25.56	27	25.91	25.55	27	24,868	0.11%
2021/11/22	22	26.39	25	26.48	26.00	-3	25,040	-0.01%
2021/11/19	127	27.67	124	28.06	26.60	3	25,143	0.01%	大買/大賣/
2021/11/18	11	26.08	5	26.11	26.00	6	23,899	0.03%
2021/11/17	10	26.55	24.2	26.43	26.60	-14.2	24,198	-0.06%
2021/11/16	50	25.85	2.6	25.98	25.75	47.4	23,951	0.20%
2021/11/15	1	25.65	13	25.60	25.50	-12	23,867	-0.05%
2021/11/12	5	25.16	3	25.37	25.00	2	24,105	0.01%
2021/11/11	4	25.53	16.8	25.42	25.45	-12.8	24,211	-0.05%
2021/11/10	4	24.86	3	25.02	24.85	1	24,325	0.00%
2021/11/09	13.3	25.84	8	25.66	25.25	5.3	24,701	0.02%
2021/11/08	5	25.39	16.1	25.40	25.40	-11.1	24,982	-0.04%
2021/11/05	18	25.26	12.6	25.32	25.25	5.4	25,683	0.02%
2021/11/04	1	24.80	0	0.00	24.45	1	26,515	0.00%
2021/11/03	1	24.20	4	24.54	24.55	-3	27,576	-0.01%
2021/11/02	15	24.98	4.4	25.25	24.30	10.6	28,902	0.04%
2021/11/01	0	0.00	9	24.45	24.45	-9	31,450	-0.03%
2021/10/29	5.4	24.09	5	24.08	23.90	0.4	33,638	0.00%
2021/10/28	2	24.65	2	24.33	24.25	0	34,847	0.00%
2021/10/27	3.4	24.64	5.9	24.72	24.85	-2.5	35,551	-0.01%
2021/10/26	16	24.64	12	24.46	24.20	4	37,758	0.01%
2021/10/25	11	24.01	6	24.31	24.35	5	38,110	0.01%
2021/10/22	4	24.05	2	24.28	24.40	2	38,221	0.01%
2021/10/21	3	24.15	6	24.37	23.85	-3	38,369	-0.01%
2021/10/20	4	24.20	1.4	24.10	24.05	2.6	38,612	0.01%
2021/10/19	0	0.00	4	24.16	24.05	-4	38,817	-0.01%
2021/10/18	1	23.90	3	23.72	23.60	-2	39,240	-0.01%
2021/10/15	13	24.07	26	24.10	23.85	-13	39,725	-0.03%
2021/10/14	0.8	23.00	0	0.00	23.15	0.8	39,654	0.00%
2021/10/13	16	23.32	11.2	23.36	22.80	4.8	39,685	0.01%
2021/10/12	2	23.80	3	23.87	23.65	-1	39,739	0.00%
2021/10/08	3	24.83	5.1	24.40	24.25	-2.1	39,992	-0.01%
2021/10/07	4	24.93	6	24.75	24.65	-2	40,374	0.00%
2021/10/06	4.8	24.11	2	24.00	24.10	2.8	41,904	0.01%
2021/10/05	4	23.24	8.9	23.45	24.00	-4.9	43,296	-0.01%
2021/10/04	4	23.39	1	23.90	23.00	3	43,223	0.01%
2021/10/01	6	24.33	0	0.00	24.10	6	43,315	0.01%
2021/09/30	2	24.80	2	25.38	25.30	0	43,355	0.00%
2021/09/29	19	25.16	7	25.04	24.90	12	43,544	0.03%
2021/09/28	3	26.23	1	26.10	26.05	2	44,063	0.00%
2021/09/24	1	26.80	2	26.65	26.80	-1	44,145	0.00%
2021/09/23	4	26.49	1	26.20	26.25	3	44,083	0.01%
2021/09/22	16	26.25	2	25.90	26.05	14	44,133	0.03%
2021/09/17	3	26.58	18	26.61	27.00	-15	44,073	-0.03%
2021/09/16	15	27.41	12	27.44	26.80	3	43,959	0.01%
2021/09/15	4	27.04	6	26.95	26.85	-2	43,793	0.00%
2021/09/14	4	27.26	1	27.10	27.15	3	43,716	0.01%
2021/09/13	11	27.86	12	27.35	27.30	-1	43,573	0.00%
2021/09/10	21	27.89	50	27.80	27.95	-29	43,362	-0.07%
2021/09/09	67	27.94	17	27.94	27.75	50	42,888	0.12%
2021/09/08	53	27.58	52	27.55	27.05	1	42,075	0.00%
2021/09/07	57	28.72	40	28.76	28.40	17	41,379	0.04%
2021/09/06	229	29.66	269	29.53	30.20	-40	40,346	-0.10%	大買/大賣/
2021/09/03	96	28.39	64	28.25	28.80	32	36,730	0.09%
2021/09/02	9	27.49	33	27.60	26.20	-24	34,741	-0.07%
2021/09/01	18.6	26.44	12	26.52	27.05	6.6	34,525	0.02%
2021/08/31	15	25.60	2	25.70	25.70	13	34,291	0.04%
2021/08/30	12	27.69	2	27.68	27.80	10	34,118	0.03%
2021/08/27	6	27.11	3	27.07	27.35	3	33,923	0.01%
2021/08/26	8	27.65	10	27.77	27.20	-2	34,011	-0.01%
2021/08/25	7	27.29	20	27.38	27.00	-13	33,962	-0.04%
2021/08/24	8	26.53	5	27.06	26.65	3	33,608	0.01%
2021/08/23	6	26.76	15	26.53	26.95	-9	33,387	-0.03%
2021/08/20	9	24.71	5	25.00	24.80	4	33,119	0.01%
2021/08/19	4	24.88	3	25.00	24.60	1	33,003	0.00%
2021/08/18	12	24.38	17	24.58	25.70	-5	33,223	-0.02%
2021/08/17	13	25.07	6	25.33	24.10	7	33,752	0.02%
2021/08/16	16	24.96	18	25.07	24.90	-2	33,505	-0.01%
2021/08/13	17	26.09	18	26.00	25.55	-1	33,200	0.00%
2021/08/12	34	27.18	13.1	27.12	26.90	20.9	32,832	0.06%
2021/08/11	18.1	27.01	20	27.63	26.50	-1.9	32,317	-0.01%
2021/08/10	43.3	28.24	15.2	28.05	28.10	28.1	31,599	0.09%
2021/08/09	54	29.50	49	29.61	29.35	5	30,664	0.02%
2021/08/06	37	29.88	36	29.86	29.25	1	29,741	0.00%
2021/08/05	81.2	30.38	79	30.02	30.65	2.2	28,528	0.01%
2021/08/04	50	28.64	83	28.19	29.00	-33	26,027	-0.13%
2021/08/03	76	27.65	70	26.90	27.75	6	23,989	0.03%
2021/08/02	58	25.68	6	25.81	25.50	52	22,932	0.23%
2021/07/30	250	26.80	262.1	26.60	25.60	-12.1	22,352	-0.05%	大買/大賣/
2021/07/29	17	24.29	69	24.64	24.65	-52	20,122	-0.26%
2021/07/28	6	23.66	4	24.00	23.50	2	19,872	0.01%
2021/07/27	12	24.50	3	24.60	24.55	9	20,121	0.04%
2021/07/26	5	24.97	20	24.80	24.95	-15	20,232	-0.07%
2021/07/23	14	24.35	11	24.54	24.15	3	20,526	0.01%
2021/07/22	12	24.14	8	24.29	24.35	4	21,128	0.02%
2021/07/21	1	23.75	5	23.76	23.80	-4	22,342	-0.02%
2021/07/20	8	22.78	3	22.97	22.70	5	22,607	0.02%
2021/07/19	9	23.53	6	23.53	23.45	3	23,761	0.01%
2021/07/16	8	23.74	3	23.73	24.00	5	24,118	0.02%
2021/07/15	25	24.02	22	23.92	24.20	3	24,197	0.01%
2021/07/14	28	23.94	6	23.52	23.35	22	24,228	0.09%
2021/07/13	177	26.02	204	25.45	24.50	-27	24,184	-0.11%	大買/大賣/
2021/07/12	294	24.55	410	24.54	24.65	-116	22,801	-0.51%	大買/大賣/鉅額交易
2021/07/09	2	22.65	9.1	22.31	22.45	-7.1	21,461	-0.03%
2021/07/08	17	22.51	3	22.65	22.50	14	21,806	0.06%
2021/07/07	8	22.26	0	0.00	22.30	8	22,353	0.04%
2021/07/06	22	22.20	100	22.26	22.15	-78	22,663	-0.34%
2021/07/05	105	22.65	6	22.44	22.90	99	22,708	0.44%	大買/
2021/07/02	10	21.60	2	21.20	21.55	8	22,481	0.04%
2021/06/30	0	0.00	1	21.65	21.55	-1	23,033	0.00%
2021/06/28	1	21.35	15	21.50	21.75	-14	23,092	-0.06%
2021/06/24	4	21.60	25	21.63	21.55	-21	23,252	-0.09%
2021/06/23	1	21.30	0	0.00	21.30	1	23,282	0.00%
2021/06/22	5	21.00	0	0.00	20.85	5	23,386	0.02%
2021/06/21	1	20.70	10	20.75	20.65	-9	23,434	-0.04%
2021/06/18	10	21.69	10	21.45	21.40	0	24,068	0.00%
2021/06/17	0	0.00	3	21.62	21.90	-3	24,802	-0.01%
2021/06/16	8	21.83	0	0.00	21.25	8	25,304	0.03%
2021/06/15	4	22.25	5	22.06	21.95	-1	26,279	0.00%
2021/06/11	3	21.85	10	21.73	21.70	-7	26,200	-0.03%
2021/06/10	1	21.90	4	21.83	21.75	-3	26,202	-0.01%
2021/06/09	37	22.03	5	21.72	21.95	32	26,084	0.12%
2021/06/08	0	0.00	6	21.32	21.65	-6	25,538	-0.02%
2021/06/07	1	20.85	2	20.85	21.05	-1	25,482	0.00%
2021/06/04	10	21.40	1	21.55	21.10	9	25,388	0.04%
2021/06/03	1	21.80	20	21.86	21.90	-19	25,315	-0.08%
2021/06/02	78	21.77	18	21.50	21.50	60	25,091	0.24%
2021/06/01	90	21.53	34	21.61	21.45	56	24,765	0.23%
2021/05/31	13	21.43	3	21.17	21.20	10	24,673	0.04%
2021/05/28	17	21.12	21	21.22	21.15	-4	24,555	-0.02%
2021/05/27	22	20.67	0	0.00	20.80	22	24,655	0.09%
2021/05/26	37	20.78	33	21.07	20.75	4	24,700	0.02%
2021/05/25	280	21.54	273	21.33	21.50	7	24,384	0.03%	大買/大賣/
2021/05/24	0	0.00	6	19.60	19.70	-6	23,592	-0.03%
2021/05/21	24	19.05	6	19.36	19.10	18	23,619	0.08%
2021/05/20	8	19.04	0	0.00	18.90	8	23,705	0.03%
2021/05/19	2	19.20	10	19.28	19.55	-8	23,679	-0.03%
2021/05/18	5	18.43	5.7	18.75	18.75	-0.7	23,624	0.00%
2021/05/17	2	17.90	5	17.75	17.05	-3	23,690	-0.01%
2021/05/14	55	19.13	10	19.58	18.70	45	23,551	0.19%
2021/05/13	3	18.57	6	18.88	19.00	-3	23,366	-0.01%
2021/05/12	19	19.24	11	19.15	18.90	8	23,170	0.03%
2021/05/11	7	20.91	5	21.06	20.80	2	22,941	0.01%
2021/05/10	11	22.26	1.8	22.25	22.25	9.2	22,796	0.04%
2021/05/07	14	22.81	7	23.05	23.25	7	22,644	0.03%
2021/05/06	6	22.13	4	22.49	22.15	2	22,446	0.01%
2021/05/05	12	22.44	9	22.48	22.00	3	22,372	0.01%
2021/05/04	28	22.41	52	22.25	22.50	-24	22,259	-0.11%
2021/05/03	25	24.12	114	23.57	23.30	-89	21,948	-0.41%	大賣/
2021/04/29	28	25.70	28.7	25.78	25.30	-0.7	22,047	0.00%
2021/04/28	54	26.38	27	26.05	26.70	27	21,976	0.12%
2021/04/27	194	25.68	47.1	26.18	26.00	146.9	22,434	0.65%	大買/鉅額交易
2021/04/26	24	24.60	41	24.54	24.80	-17	21,944	-0.08%
2021/04/23	39	22.28	52.4	21.89	22.55	-13.4	21,284	-0.06%
2021/04/22	50	20.94	75	21.03	20.50	-25	20,128	-0.12%
2021/04/21	16	21.02	0	0.00	20.90	16	19,705	0.08%
2021/04/20	8	20.87	10	21.22	21.20	-2	19,587	-0.01%
2021/04/19	11	20.87	16	20.85	21.00	-5	19,504	-0.03%
2021/04/16	19	20.35	19	20.65	20.55	0	19,257	0.00%
2021/04/15	1	19.60	6	20.18	20.10	-5	19,080	-0.03%
2021/04/14	29.2	19.93	38	19.41	19.80	-8.8	18,920	-0.05%
2021/04/13	13	21.33	32	21.75	20.30	-19	18,627	-0.10%
2021/04/12	8	20.84	21	20.50	20.60	-13	17,965	-0.07%
2021/04/09	28	20.20	4	20.21	20.05	24	17,702	0.14%
2021/04/08	41	19.75	58	19.73	19.95	-17	17,572	-0.10%
2021/04/07	66	19.26	4	19.48	19.25	62	17,205	0.36%
2021/04/06	10	19.05	13	19.03	19.10	-3	17,117	-0.02%
2021/04/01	3	18.73	8	18.66	18.55	-5	17,121	-0.03%
2021/03/31	6	18.70	8	18.56	18.65	-2	17,081	-0.01%
2021/03/30	2	18.65	0	0.00	18.65	2	17,135	0.01%
2021/03/26	6	18.60	3	18.60	18.35	3	17,325	0.02%
2021/03/25	4	18.24	2	18.30	18.20	2	17,241	0.01%
2021/03/24	7	18.25	122	18.30	18.30	-115	17,159	-0.67%	大賣/鉅額交易
2021/03/23	68	18.53	69	18.71	18.45	-1	17,149	-0.01%
2021/03/22	225	18.99	112	19.04	18.90	113	16,568	0.68%	大買/大賣/鉅額交易
2021/03/19	29	18.11	42	18.33	18.50	-13	15,787	-0.08%
2021/03/18	49.5	18.10	13.3	18.44	17.55	36.2	15,329	0.24%
2021/03/17	13	17.04	11	17.20	16.90	2	14,517	0.01%
2021/03/16	0	0.00	2	16.80	16.85	-2	15,043	-0.01%
2021/03/15	2	16.68	0	0.00	16.65	2	15,376	0.01%
2021/03/12	4	16.65	0	0.00	16.60	4	16,595	0.02%
2021/03/11	0	0.00	2	16.48	16.60	-2	17,823	-0.01%
2021/03/10	11	15.95	10	16.00	16.00	1	18,883	0.01%
2021/03/09	13	15.95	11	15.84	15.85	2	20,295	0.01%
2021/03/08	15	16.28	10	16.00	16.00	5	21,049	0.02%
2021/03/05	14	16.11	12	16.15	16.15	2	21,536	0.01%
2021/03/04	2	16.50	3	17.00	16.55	-1	22,386	0.00%
2021/03/03	7	16.76	1	16.55	17.10	6	22,715	0.03%
2021/03/02	9	17.62	59.4	17.45	17.00	-50.4	22,914	-0.22%
2021/02/26	2	17.10	32	17.10	17.15	-30	23,201	-0.13%
2021/02/25	15	17.07	4.2	17.10	17.00	10.8	25,293	0.04%
2021/02/24	4	17.03	2	17.05	16.80	2	26,346	0.01%
2021/02/23	0	0.00	1	17.10	17.20	-1	26,401	0.00%
2021/02/22	1	17.00	6	17.11	17.00	-5	26,273	-0.02%
2021/02/19	6	16.90	4	16.98	17.00	2	26,200	0.01%
2021/02/18	5	16.44	0	16.75	16.85	5	26,146	0.02%
2021/02/17	6	16.57	27	16.62	16.70	-21	26,024	-0.08%
2021/02/05	14	15.59	13	15.51	15.50	1	25,771	0.00%
2021/02/03	22	15.91	0	0.00	15.80	22	25,738	0.09%
2021/02/02	0	0.00	20.9	16.20	16.20	-20.9	25,718	-0.08%
2021/02/01	6	15.63	0	0.00	15.90	6	25,574	0.02%
2021/01/29	10	16.00	4	16.20	15.50	6	25,475	0.02%
2021/01/28	24	16.04	0	0.00	16.05	24	25,412	0.09%
2021/01/27	1	16.90	0	0.00	16.50	1	25,422	0.00%
2021/01/26	17	16.60	0	0.00	16.45	17	25,447	0.07%
2021/01/25	7	17.04	2	17.30	16.95	5	25,381	0.02%
2021/01/22	16	17.46	12.7	17.34	17.30	3.3	25,339	0.01%
2021/01/21	162	17.05	166	17.17	16.75	-4	24,989	-0.02%	大買/大賣/
2021/01/20	46	17.25	20	17.19	16.60	26	24,558	0.11%
2021/01/19	54	17.68	108	17.95	18.40	-54	23,282	-0.23%	大賣/
2021/01/18	6	16.23	0	0.00	16.75	6	22,232	0.03%
2021/01/15	10	16.54	0	0.00	16.30	10	22,298	0.04%
2021/01/14	1	16.85	0	0.00	16.85	1	22,326	0.00%
2021/01/13	0	0.00	13	16.82	16.80	-13	22,593	-0.06%
2021/01/12	13	16.98	2.1	17.09	16.45	10.9	22,486	0.05%
2021/01/11	2	17.13	0	0.00	17.20	2	22,233	0.01%
2021/01/08	15	16.54	5.7	16.59	16.60	9.3	22,116	0.04%
2021/01/07	0	0.00	5	16.44	16.50	-5	22,150	-0.02%
2021/01/06	0	0.00	17	16.32	16.40	-17	22,402	-0.08%
2021/01/05	12	16.80	0	0.00	17.00	12	22,362	0.05%
2021/01/04	15	16.53	37	16.57	16.70	-22	23,348	-0.09%
2020/12/31	27	17.17	6	16.85	17.00	21	24,338	0.09%
2020/12/30	5	17.50	12	17.58	17.50	-7	24,317	-0.03%
2020/12/29	9	17.82	8	17.60	17.60	1	24,299	0.00%
2020/12/28	31	18.09	65	17.94	18.15	-34	24,212	-0.14%
2020/12/25	9	17.47	10	17.50	17.30	-1	24,012	0.00%
2020/12/24	10	17.40	7	17.57	17.25	3	24,580	0.01%
2020/12/23	57	17.68	12	17.68	17.55	45	24,708	0.18%
2020/12/22	1	17.30	14	17.54	17.10	-13	24,496	-0.05%
2020/12/21	3	17.95	1	18.00	17.95	2	24,469	0.01%
2020/12/18	13	17.95	2	18.65	17.80	11	24,663	0.04%
2020/12/17	7	18.18	18	18.19	18.30	-11	24,837	-0.04%
2020/12/16	3	18.00	22.2	18.08	18.10	-19.2	24,926	-0.08%
2020/12/15	15	17.31	0	0.00	17.20	15	24,906	0.06%
2020/12/14	3	17.65	11	17.95	17.90	-8	24,946	-0.03%
2020/12/11	16	17.14	18	17.17	17.35	-2	25,346	-0.01%
2020/12/10	32	17.89	15	17.92	17.60	17	25,770	0.07%
2020/12/09	12	19.64	202	19.55	19.50	-190	26,092	-0.73%	大賣/鉅額交易
2020/12/08	135	20.18	129	20.23	20.80	6	25,833	0.02%	大買/大賣/
2020/12/07	72	20.27	281	19.97	20.65	-209	24,665	-0.85%	大賣/鉅額交易
2020/12/04	84	18.03	90	18.20	18.80	-6	23,431	-0.03%
2020/12/03	225	16.77	220	16.86	17.10	5	22,291	0.02%	大買/大賣/
2020/12/02	274	15.85	73	15.67	16.00	201	21,137	0.95%	大買/鉅額交易
2020/12/01	69	14.85	103.8	14.93	14.95	-34.8	20,557	-0.17%	大賣/
2020/11/30	234	14.60	111	14.59	14.60	123	20,137	0.61%	大買/大賣/鉅額交易
2020/11/27	8.5	13.70	9.4	13.57	13.85	-0.9	19,216	0.00%
2020/11/26	5	13.55	65.1	13.27	13.55	-60.1	18,917	-0.32%
2020/11/25	46	13.44	27	13.30	13.45	19	18,602	0.10%
2020/11/24	220	13.29	133.8	13.47	13.25	86.2	18,030	0.48%	大買/大賣/
2020/11/23	33	12.84	44.8	12.90	12.90	-11.8	15,856	-0.07%
2020/11/20	5.1	11.60	123.1	11.62	11.75	-118	14,750	-0.80%	大賣/鉅額交易
2020/11/19	0	0.00	80.1	11.30	11.35	-80.1	14,571	-0.55%
2020/11/18	24.2	11.30	42	11.31	11.30	-17.8	14,639	-0.12%
2020/11/17	10	11.18	7	11.20	11.15	3	14,669	0.02%
2020/11/16	10	11.10	0	0.00	11.10	10	15,115	0.07%
2020/11/12	2	11.10	0	0.00	11.15	2	15,547	0.01%
2020/11/11	0	0.00	5	11.25	11.15	-5	15,895	-0.03%
2020/11/09	9	11.38	0	0.00	11.40	9	15,935	0.06%
2020/11/06	0.4	11.10	0	0.00	11.10	0.4	15,924	0.00%
2020/11/05	0.3	11.30	0	0.00	11.30	0.3	16,133	0.00%
2020/11/02	7.3	11.04	0	0.00	11.10	7.3	16,317	0.04%
2020/10/30	2	11.45	1	11.20	11.20	1	16,393	0.01%
2020/10/28	7	12.04	0	0.00	11.85	7	16,457	0.04%
2020/10/27	0	0.00	30	12.10	12.30	-30	16,375	-0.18%
2020/10/26	0.2	12.30	10	12.30	12.30	-9.8	16,397	-0.06%
2020/10/23	11	12.60	13	12.46	12.40	-2	16,383	-0.01%
2020/10/22	0	0.00	4	12.45	12.80	-4	17,709	-0.02%
2020/10/21	27	12.49	17	12.44	12.45	10	17,697	0.06%
2020/10/20	0	0.00	3	12.17	12.15	-3	17,553	-0.02%
2020/10/15	10	12.40	0	0.00	12.45	10	18,149	0.06%
2020/10/14	14	12.80	10	12.50	12.60	4	17,999	0.02%
2020/10/13	0	0.00	12	12.55	12.45	-12	17,783	-0.07%
2020/10/12	36	13.04	9	12.98	12.85	27	17,691	0.15%
2020/10/08	61	12.38	181	12.59	12.80	-120	16,660	-0.72%	大賣/鉅額交易
2020/10/07	1	11.80	6	11.78	11.65	-5	15,596	-0.03%
2020/10/06	2	11.50	10	11.61	11.55	-8	15,445	-0.05%
2020/10/05	2	11.65	17	11.66	11.60	-15	15,510	-0.10%
2020/09/30	5	11.64	1	11.40	11.70	4	15,428	0.03%
2020/09/29	111	11.81	46	11.61	11.70	65	15,331	0.42%	大買/
2020/09/28	39	11.26	1	11.10	11.30	38	15,082	0.25%
2020/09/25	36	10.68	2	10.05	10.30	34	15,003	0.23%
2020/09/24	0	0.00	10	11.08	11.05	-10	15,028	-0.07%
2020/09/23	17	11.28	10	11.23	11.20	7	15,112	0.05%
2020/09/22	8	13.03	403	12.85	12.95	-395	14,912	-2.65%	大賣/鉅額交易
2020/09/21	2	13.45	12	13.25	13.05	-10	14,723	-0.07%
2020/09/18	15	13.30	201	13.55	13.30	-186	14,571	-1.28%	大賣/鉅額交易
2020/09/17	4	13.20	41	13.28	13.35	-37	14,499	-0.26%
2020/09/16	9	13.70	25	13.93	13.40	-16	14,458	-0.11%
2020/09/15	565	13.99	39	13.91	13.60	526	14,093	3.73%	大買/鉅額交易
2020/09/14	185	13.35	95	13.57	13.95	90	13,490	0.67%	大買/
2020/09/11	47	12.77	2	12.70	12.70	45	12,634	0.36%
2020/09/10	10	12.75	15	12.65	12.60	-5	12,501	-0.04%
2020/09/09	0	0.00	4	12.60	12.60	-4	12,495	-0.03%
2020/09/07	19	12.58	3	12.70	12.40	16	12,692	0.13%
2020/09/04	5	12.15	0	0.00	12.30	5	12,518	0.04%
2020/09/03	3	12.65	1	12.65	12.70	2	12,598	0.02%
2020/09/02	10	12.50	0	0.00	12.35	10	12,540	0.08%
2020/08/26	7	12.55	5	12.46	12.45	2	13,041	0.02%
2020/08/24	5	12.30	4	12.30	12.30	1	13,164	0.01%
2020/08/21	17	12.36	1	12.30	12.35	16	13,315	0.12%
2020/08/20	2	12.25	1	11.95	11.95	1	13,678	0.01%
2020/08/19	1	13.30	3	13.15	13.15	-2	13,485	-0.01%
2020/08/18	90	13.74	91	13.75	13.60	-1	13,783	-0.01%
2020/08/17	1	13.55	0	0.00	13.50	1	14,643	0.01%
2020/08/14	0	0.00	50	12.57	12.85	-50	15,164	-0.33%
2020/08/11	1.4	12.89	31	12.95	12.85	-29.6	15,645	-0.19%
2020/08/10	1	12.70	4	12.80	12.70	-3	15,571	-0.02%
2020/08/07	5	12.74	4	12.90	12.70	1	15,607	0.01%
2020/08/06	4	12.80	3	12.95	12.80	1	15,558	0.01%
2020/08/04	31	12.89	0	0.00	12.70	31	15,967	0.19%
2020/08/03	20	12.80	21	12.95	12.70	-1	15,886	-0.01%
2020/07/30	0	0.00	2	12.25	12.45	-2	15,953	-0.01%
2020/07/29	1	12.20	2	12.25	12.25	-1	16,109	-0.01%
2020/07/28	35	12.75	60	13.05	12.30	-25	16,093	-0.16%
2020/07/27	0	0.00	4	12.15	12.10	-4	14,859	-0.03%
2020/07/24	3	12.08	0	0.00	11.90	3	14,983	0.02%
2020/07/23	30	12.50	10	12.65	12.45	20	15,158	0.13%
2020/07/22	0	0.00	7	11.85	11.85	-7	14,855	-0.05%
2020/07/21	5	11.70	5	11.60	11.85	0	15,361	0.00%
2020/07/20	7	11.35	0	0.00	11.40	7	15,784	0.04%
2020/07/17	0.2	11.60	30	12.00	11.65	-29.8	16,118	-0.19%
2020/07/15	30	11.65	2	12.15	11.70	28	16,935	0.17%
2020/07/10	2	12.25	49	12.25	12.20	-47	17,621	-0.27%
2020/07/09	0	0.00	10	13.10	12.90	-10	17,619	-0.06%
2020/07/08	0	0.00	7	13.06	13.05	-7	17,545	-0.04%
2020/07/07	2	13.05	5	13.25	12.95	-3	17,497	-0.02%
2020/07/06	12	13.14	8	13.32	13.35	4	17,123	0.02%
2020/07/03	168	13.06	182	13.00	13.00	-14	16,896	-0.08%	大買/大賣/
2020/07/02	91	12.69	81	12.67	12.70	10	16,861	0.06%
2020/07/01	0	0.00	7	12.43	12.50	-7	16,738	-0.04%
2020/06/30	3	12.25	1	12.30	12.25	2	16,677	0.01%
2020/06/29	5	12.15	0	0.00	12.15	5	16,648	0.03%
2020/06/24	5	12.45	28	12.41	12.35	-23	16,639	-0.14%
2020/06/23	0	0.00	11	12.55	12.55	-11	16,686	-0.07%
2020/06/22	73	12.53	23	12.49	12.35	50	16,671	0.30%
2020/06/19	0	0.00	5	12.14	12.30	-5	16,686	-0.03%
2020/06/18	2	12.13	46	12.06	12.00	-44	16,792	-0.26%
2020/06/17	1	11.95	2	12.00	12.00	-1	16,781	-0.01%
2020/06/16	4	12.00	65	11.95	11.95	-61	16,721	-0.36%
2020/06/15	2	12.00	51	12.16	11.85	-49	16,769	-0.29%
2020/06/12	30	11.81	13	11.50	12.05	17	16,667	0.10%
2020/06/11	6	11.84	38	11.86	11.65	-32	16,465	-0.19%
2020/06/10	14	11.89	43	11.76	11.75	-29	16,346	-0.18%
2020/06/09	8	12.89	12	12.75	12.70	-4	16,044	-0.02%
2020/06/08	63	13.07	59	12.99	12.90	4	16,000	0.02%
2020/06/05	10	12.63	12	12.53	12.65	-2	15,713	-0.01%
2020/06/04	19	12.60	5	12.70	12.55	14	15,571	0.09%
2020/06/03	22	12.45	48	12.46	12.45	-26	15,464	-0.17%
2020/06/02	4	12.60	26	12.49	12.45	-22	15,391	-0.14%
2020/06/01	45	12.41	1	12.45	12.45	44	15,419	0.29%
2020/05/29	39	12.43	28	12.43	12.45	11	15,353	0.07%
2020/05/28	9	12.28	11	12.46	12.20	-2	15,195	-0.01%
2020/05/27	37	12.56	4	12.49	12.30	33	14,948	0.22%
2020/05/26	27	13.38	4	13.34	13.30	23	14,452	0.16%
2020/05/25	157	13.95	115	14.08	13.55	42	14,151	0.30%	大買/大賣/
2020/05/22	111	14.01	38	14.07	13.90	73	13,764	0.53%	大買/
2020/05/21	42	12.81	93.7	12.93	13.20	-51.7	12,518	-0.41%
2020/05/20	1	12.20	605	12.12	12.00	-604	11,598	-5.21%	大賣/鉅額交易
2020/05/19	9	11.91	157	11.98	11.90	-148	11,337	-1.31%	大賣/鉅額交易
2020/05/18	26	12.02	28	11.98	11.95	-2	11,161	-0.02%
2020/05/15	0	0.00	6	11.68	11.75	-6	10,866	-0.06%
2020/05/14	3	11.77	5	11.69	11.55	-2	10,661	-0.02%
2020/05/13	36	11.75	214	11.80	11.80	-178	10,538	-1.69%	大賣/鉅額交易
2020/05/12	28	11.66	98	12.01	11.60	-70	10,400	-0.67%
2020/05/11	37	12.22	31	12.23	11.95	6	10,201	0.06%
2020/05/08	2	11.55	23	11.64	11.60	-21	9,648	-0.22%
2020/05/07	47	11.67	13	11.66	11.60	34	9,591	0.35%
2020/05/06	2	11.50	100	11.75	11.55	-98	9,440	-1.04%
2020/05/05	23	11.83	47	11.68	11.55	-24	9,290	-0.26%
2020/05/04	49	11.39	132	11.72	11.75	-83	9,010	-0.92%	大賣/
2020/04/30	36	11.70	189	11.75	11.55	-153	8,845	-1.73%	大賣/鉅額交易
2020/04/29	7	11.61	406	11.81	11.45	-399	8,535	-4.67%	大賣/鉅額交易
2020/04/28	25	11.84	125	11.99	11.70	-100	8,227	-1.22%	大賣/
2020/04/27	19	11.81	198	11.91	11.80	-179	7,914	-2.26%	大賣/鉅額交易
2020/04/24	99	11.94	236	11.92	11.70	-137	7,612	-1.80%	大賣/鉅額交易
2020/04/23	82	11.18	874	11.11	11.70	-792	7,064	-11.21%	大賣/鉅額交易
2020/04/22	10	10.88	27	10.75	10.85	-17	6,507	-0.26%
2020/04/21	101	11.09	28	10.95	11.10	73	6,124	1.19%	大買/
2020/04/20	13	10.19	11	10.07	10.35	2	5,379	0.04%
2020/04/17	50	10.10	19	10.19	9.89	31	5,121	0.61%
2020/04/16	2	9.34	48	9.15	9.79	-46	4,686	-0.98%
2020/04/15	32.7	8.87	22	8.92	8.90	10.7	4,198	0.26%
2020/04/14	27	8.82	58	8.99	8.90	-31	4,148	-0.75%
2020/04/13	7	8.59	0	0.00	8.68	7	4,029	0.17%
2020/04/09	1	8.65	0	0.00	8.59	1	4,060	0.02%
2020/04/08	0	0.00	202	8.63	8.65	-202	4,089	-4.94%	大賣/鉅額交易
2020/04/07	28	8.48	900	8.61	8.46	-872	4,424	-19.71%	大賣/鉅額交易
2020/04/06	25	8.15	10	8.24	8.24	15	4,315	0.35%
2020/04/01	8	8.15	335	8.12	8.15	-327	4,253	-7.69%	大賣/鉅額交易
2020/03/31	0	0.00	846	8.04	8.02	-846	4,208	-20.10%	大賣/鉅額交易
2020/03/30	20	8.08	20	8.09	8.08	0	4,136	0.00%
2020/03/27	0	7.98	0	0.00	7.98	0	4,087	0.00%
2020/03/26	20	8.20	35	8.18	8.20	-15	4,081	-0.37%
2020/03/25	10	8.21	0	0.00	8.03	10	3,993	0.25%
2020/03/24	14	8.10	36	7.76	8.16	-22	3,796	-0.58%
2020/03/23	5	7.44	11	7.34	7.44	-6	3,618	-0.17%
2020/03/19	1	6.09	22	5.84	6.16	-21	3,595	-0.58%
2020/03/18	15	5.61	20	5.71	5.60	-5	3,453	-0.14%
2020/03/17	5	5.79	79	5.81	5.80	-74	3,449	-2.14%
2020/03/16	0	0.00	74	6.12	6.06	-74	3,430	-2.16%
2020/03/13	3	6.40	50	6.22	6.45	-47	3,457	-1.36%
2020/03/12	10	6.84	35	6.95	6.88	-25	3,411	-0.73%
2020/03/05	10	8.07	10	7.99	7.97	0	3,557	0.00%
2020/03/02	0	0.00	20	7.44	7.35	-20	3,376	-0.59%
2020/02/26	10	7.85	12	7.67	7.66	-2	3,467	-0.06%
2020/02/25	2	7.89	0	0.00	7.74	2	3,473	0.06%
2020/02/20	15	7.95	10	7.92	7.92	5	3,413	0.15%
2020/02/18	7	7.78	0	0.00	7.80	7	3,412	0.21%
2020/02/17	0	0.00	20	7.71	7.67	-20	3,413	-0.59%
2020/02/13	0	0.00	2	7.97	7.77	-2	3,424	-0.06%
2020/02/12	1	7.91	0	0.00	7.91	1	3,421	0.03%
2020/02/11	2	7.75	0	0.00	7.71	2	3,359	0.06%
2020/02/07	0	0.00	1	7.70	7.64	-1	3,322	-0.03%
2020/02/06	17	7.78	10	7.88	7.82	7	3,359	0.21%
2020/02/03	10	7.06	30	7.11	7.11	-20	3,238	-0.62%
2020/01/30	30	7.37	0	0.00	7.36	30	3,186	0.94%
2020/01/20	10	8.16	12	8.19	8.16	-2	3,113	-0.06%
2020/01/16	20	8.17	1	8.16	8.22	19	3,171	0.60%
2020/01/10	15	8.22	4	8.20	8.20	11	3,133	0.35%
2020/01/09	10	8.18	1.2	8.20	8.18	8.8	3,107	0.28%
2020/01/08	31	8.08	1	8.09	8.10	30	3,112	0.96%
2020/01/06	10	8.39	0	0.00	8.36	10	3,059	0.33%
2020/01/03	24	8.68	20	8.70	8.65	4	2,999	0.13%
2020/01/02	1	9.21	0.4	9.00	9.03	0.6	2,890	0.02%
2019/12/31	5	9.17	8	9.13	9.13	-3	2,791	-0.11%
2019/12/30	12	8.76	0	0.00	8.73	12	2,385	0.50%
2019/12/25	10	8.55	10	8.47	8.47	0	2,243	0.00%
2019/12/24	5	8.62	0	0.00	8.51	5	2,251	0.22%
2019/12/23	10	8.65	20	8.67	8.59	-10	2,375	-0.42%
2019/12/20	25	8.55	0	0.00	8.52	25	2,255	1.11%
2019/12/19	10	8.47	0	0.00	8.54	10	2,273	0.44%
2019/12/18	0	0.00	1	8.48	8.44	-1	2,281	-0.04%
2019/12/17	11	8.43	10	8.48	8.47	1	2,251	0.04%
2019/12/13	40	8.31	0	0.00	8.24	40	2,158	1.85%
2019/12/05	13	8.35	3	8.45	8.35	10	2,045	0.49%
2019/12/04	0	0.00	20	8.37	8.39	-20	2,231	-0.90%
2019/12/03	20.1	8.10	0	0.00	8.10	20.1	2,103	0.95%
2019/12/02	0	0.00	4	8.11	8.11	-4	2,111	-0.19%
2019/11/29	11	8.13	0	0.00	8.11	11	2,122	0.52%
2019/11/28	0	0.00	30	8.17	8.15	-30	2,113	-1.42%
2019/11/27	0	0.00	3	8.14	8.20	-3	2,123	-0.14%
2019/11/26	3	8.17	0	0.00	8.08	3	2,090	0.14%
2019/11/25	10	8.21	11	8.13	8.12	-1	2,077	-0.05%
2019/11/22	0	0.00	6	8.04	8.01	-6	1,967	-0.30%
2019/11/21	18	7.95	2	7.94	7.95	16	1,942	0.82%
2019/11/20	2	7.96	2	7.98	8.02	0	1,942	0.00%
2019/11/19	19	8.00	1	8.01	8.00	18	1,949	0.92%
2019/11/18	4	8.00	3	7.98	7.98	1	1,947	0.05%
2019/11/15	3	7.93	0	0.00	7.90	3	1,998	0.15%
2019/11/14	10	7.92	0	0.00	7.93	10	2,034	0.49%
2019/11/13	10	7.95	0	0.00	7.92	10	2,037	0.49%
2019/11/11	20	8.06	0	0.00	8.01	20	2,032	0.98%
2019/10/28	0	0.00	30	8.24	8.25	-30	1,970	-1.52%
2019/10/25	0	0.00	1	8.32	8.29	-1	1,967	-0.05%
2019/10/24	1	8.37	1.3	8.38	8.31	-0.3	1,960	-0.01%
2019/10/21	0	0.00	2	8.30	8.28	-2	1,966	-0.10%
2019/10/18	2	8.34	10	8.37	8.31	-8	2,025	-0.40%
2019/10/16	0	0.00	2	8.32	8.34	-2	2,152	-0.09%
2019/10/15	0	0.00	10	8.26	8.21	-10	2,130	-0.47%
2019/10/14	2	8.24	0	0.00	8.16	2	2,115	0.09%
2019/10/08	0	0.00	50	8.09	8.09	-50	2,109	-2.37%
2019/10/03	1	8.16	2	8.09	8.12	-1	2,156	-0.05%
2019/10/02	1	8.14	0	0.00	8.12	1	2,160	0.05%
2019/10/01	10	8.14	0	0.00	8.12	10	2,162	0.46%
2019/09/26	10	8.38	0	0.00	8.37	10	2,132	0.47%
2019/09/24	0	0.00	5	8.58	8.42	-5	1,987	-0.25%
2019/09/20	20	8.19	0	0.00	8.37	20	1,989	1.01%
2019/09/05	10	8.12	0	0.00	8.08	10	1,527	0.65%
2019/09/02	0	0.00	2	8.04	8.05	-2	1,489	-0.13%
2019/08/30	2	8.05	0	0.00	8.00	2	1,487	0.13%
2019/08/29	0	0.00	50	7.88	7.88	-50	1,464	-3.41%
2019/08/27	10	7.89	0	0.00	7.88	10	1,477	0.68%
2019/08/22	0	0.00	1	8.12	8.06	-1	1,480	-0.07%
2019/08/21	1	8.15	0	0.00	8.15	1	1,472	0.07%
2019/08/20	0	0.00	40	8.17	8.15	-40	1,468	-2.72%
2019/08/15	20	7.69	0	0.00	7.70	20	1,396	1.43%
2019/08/12	20	7.90	1	7.98	7.91	19	1,425	1.33%
2019/08/06	0	0.00	2	7.91	7.91	-2	1,441	-0.14%
2019/07/22	0	0.00	20	8.48	8.47	-20	1,632	-1.23%
2019/07/19	25	8.50	18	8.54	8.57	7	1,792	0.39%
2019/07/17	5	8.20	0	0.00	8.17	5	1,953	0.26%
2019/07/10	0	0.00	2	8.21	8.25	-2	2,245	-0.09%
2019/07/08	2	8.05	0	0.00	8.06	2	2,268	0.09%
2019/06/28	0	0.00	2	8.24	8.12	-2	2,785	-0.07%
2019/06/27	2	8.12	2	8.25	8.21	0	2,765	0.00%
2019/06/24	20	8.04	0	0.00	8.04	20	2,781	0.72%
2019/06/06	0	0.00	21	7.92	7.95	-21	2,961	-0.71%
2019/06/05	0.1	8.00	0	0.00	8.04	0.1	2,968	0.00%
2019/06/04	17	8.07	2	8.05	8.00	15	2,991	0.50%
2019/06/03	2	8.06	0	0.00	8.00	2	2,992	0.07%
2019/05/31	4	8.09	0	0.00	8.07	4	3,021	0.13%
2019/05/29	19	7.97	0	0.00	7.98	19	3,020	0.63%
2019/05/28	1	7.98	0	0.00	7.98	1	3,028	0.03%
2019/05/27	21	8.05	20	8.06	8.06	1	3,042	0.03%
2019/05/24	0	0.00	2	8.30	8.02	-2	3,068	-0.07%
2019/05/23	2	7.85	0	0.00	7.81	2	3,038	0.07%
2019/05/21	20	7.90	0	0.00	7.93	20	3,065	0.65%
2019/05/20	60	7.74	0	0.00	7.63	60	3,071	1.95%
2019/05/09	0	0.00	1	8.58	8.35	-1	3,506	-0.03%
2019/05/08	1	8.60	0	0.00	8.55	1	3,480	0.03%
2019/05/06	2	8.72	30	8.67	8.66	-28	3,474	-0.81%
2019/04/30	12	8.82	0	0.00	8.84	12	3,425	0.35%
2019/04/29	25	9.02	0	0.00	8.89	25	3,476	0.72%
2019/04/26	20	9.11	0	0.00	9.04	20	3,441	0.58%
2019/04/25	4	9.35	26.6	9.47	9.31	-22.6	3,367	-0.67%
2019/04/24	5	9.12	12	9.39	9.12	-7	3,153	-0.22%
2019/04/23	17	9.38	6	9.46	9.28	11	3,076	0.36%
2019/04/19	0	0.00	5	9.21	9.18	-5	2,760	-0.18%
2019/04/18	5	8.91	0	0.00	8.68	5	2,655	0.19%
2019/04/17	0	0.00	2	8.92	8.91	-2	2,612	-0.08%
2019/04/16	0	0.00	15	8.88	8.77	-15	2,574	-0.58%
2019/04/15	17	8.75	0	0.00	8.75	17	2,591	0.66%
2019/04/12	20	8.76	0	0.00	8.66	20	2,588	0.77%
2019/04/10	60	8.82	0	0.00	8.83	60	2,581	2.32%
2019/04/08	0	0.00	1	8.98	8.90	-1	2,534	-0.04%
2019/04/03	0	0.00	4	8.80	8.73	-4	2,414	-0.17%
2019/04/02	2	8.20	0	0.00	8.14	2	2,255	0.09%
2019/03/28	6	8.08	0	0.00	8.07	6	2,183	0.27%
2019/03/22	2	8.41	2	8.38	8.30	0	2,171	0.00%
2019/03/19	11	8.62	0	0.00	8.54	11	2,184	0.50%
2019/03/18	0	0.00	1	8.36	8.47	-1	2,187	-0.05%
2019/03/15	3	8.53	40	8.55	8.31	-37	2,199	-1.68%
2019/03/13	10	8.65	0	0.00	8.61	10	2,245	0.45%
2019/03/12	10	8.75	0	0.00	8.72	10	2,399	0.42%
2019/03/08	0	0.00	10	8.78	8.75	-10	2,408	-0.42%
2019/03/07	38	8.91	0	0.00	8.84	38	2,446	1.55%
2019/03/06	8	8.98	0	0.00	8.93	8	2,451	0.33%
2019/02/20	10	8.98	0	0.00	8.99	10	2,586	0.39%
2019/02/18	0	0.00	0.4	8.88	8.88	-0.4	2,665	-0.01%
2019/02/14	50	8.93	0	0.00	8.98	50	2,707	1.85%
2019/02/13	2	8.99	0	0.00	8.99	2	2,722	0.07%
2019/01/25	0	0.00	34	9.03	9.04	-34	2,433	-1.40%
2019/01/24	0	0.00	1	9.00	9.00	-1	2,437	-0.04%
2019/01/21	1	9.09	1	9.15	9.00	0	2,467	0.00%
2019/01/16	0	0.00	1	9.01	9.00	-1	2,550	-0.04%
2019/01/14	0	0.00	30	8.76	8.82	-30	2,591	-1.16%
2019/01/11	1	8.90	0	0.00	8.90	1	2,626	0.04%
2019/01/04	0	0.00	20	9.32	9.33	-20	2,633	-0.76%
2019/01/02	0	0.00	1	9.50	9.45	-1	2,692	-0.04%
2018/12/27	0	0.00	10	9.35	9.30	-10	2,724	-0.37%
2018/12/26	0	0.00	20	9.28	9.30	-20	2,697	-0.74%
2018/12/25	0	0.00	10	9.10	9.10	-10	2,670	-0.37%
2018/12/19	0	0.00	21	9.05	9.02	-21	2,836	-0.74%
2018/12/18	0	0.00	20	9.00	9.09	-20	2,887	-0.69%
2018/12/03	0	0.00	60	9.15	9.16	-60	2,735	-2.19%
2018/11/30	70	9.31	0	0.00	9.06	70	2,722	2.57%
2018/11/29	20	9.12	0	0.00	9.14	20	2,685	0.74%
2018/11/27	0	0.00	1	8.95	8.99	-1	2,667	-0.04%
2018/11/23	35	8.80	12	8.80	8.80	23	2,667	0.86%
2018/11/22	1	8.88	1	8.85	8.67	0	2,667	0.00%
2018/11/20	0	0.00	1	8.52	8.49	-1	2,723	-0.04%
2018/11/16	0	0.00	1	8.67	8.57	-1	2,843	-0.04%
2018/11/15	2	8.53	0	0.00	8.72	2	2,856	0.07%
2018/11/14	1	8.35	4	8.44	8.30	-3	2,860	-0.10%
2018/11/13	10	8.25	23	8.19	8.32	-13	2,898	-0.45%
2018/11/12	4	8.34	0	0.00	8.29	4	2,949	0.14%
2018/11/06	0	0.00	10	7.53	7.48	-10	3,159	-0.32%
2018/11/05	10	7.42	0	0.00	7.42	10	3,228	0.31%
2018/11/02	21	7.75	1	7.83	7.74	20	3,324	0.60%
2018/10/29	15	6.96	0	0.00	6.92	15	3,531	0.42%
2018/10/26	5	6.99	7	7.02	6.90	-2	3,630	-0.06%
2018/10/25	5	7.22	0	0.00	7.12	5	3,613	0.14%
2018/10/24	5	7.93	0.1	7.84	7.89	4.9	3,580	0.14%
2018/10/23	8	8.06	0	0.00	7.95	8	3,702	0.22%
2018/10/19	0	0.00	4	8.12	8.28	-4	3,803	-0.11%
2018/10/16	10	8.21	0	0.00	8.13	10	4,233	0.24%
2018/10/12	10	7.73	0	0.00	8.21	10	5,755	0.17%
2018/10/11	16	8.17	9	8.24	8.14	7	5,852	0.12%
2018/10/05	5	9.30	2	9.31	9.35	3	5,874	0.05%
2018/10/03	2	10.03	1	10.00	9.90	1	5,988	0.02%
2018/10/02	0	0.00	3	10.15	10.10	-3	6,140	-0.05%
2018/09/28	0.1	10.00	0	0.00	10.05	0.1	6,336	0.00%
2018/09/26	0	0.00	4	10.01	10.15	-4	6,634	-0.06%
2018/09/25	0	0.00	15	9.66	9.90	-15	6,787	-0.22%
2018/09/21	10	9.48	0	0.00	9.48	10	7,281	0.14%
2018/09/20	1	9.35	0	0.00	9.35	1	7,677	0.01%
2018/09/17	15	9.66	0	0.00	9.56	15	8,151	0.18%
2018/09/13	2	9.39	0	0.00	9.38	2	8,852	0.02%
2018/09/07	17	9.95	0	0.00	9.61	17	10,225	0.17%
2018/09/06	1	10.10	10	10.15	10.05	-9	10,733	-0.08%
2018/09/04	7	10.29	0	0.00	10.30	7	12,087	0.06%
2018/09/03	5	10.39	0	0.00	10.25	5	12,685	0.04%
2018/08/31	0	0.00	1	10.50	10.55	-1	13,900	-0.01%
2018/08/29	0	0.00	0.3	10.40	10.50	-0.3	16,025	0.00%
2018/08/28	0	0.00	11	10.60	10.60	-11	16,376	-0.07%
2018/08/27	10	10.45	0	0.00	10.50	10	16,465	0.06%
2018/08/23	0	0.00	7	10.54	10.30	-7	17,378	-0.04%
2018/08/22	10	10.25	1	10.30	10.30	9	17,500	0.05%
2018/08/21	3	10.17	1	10.40	10.10	2	17,614	0.01%
2018/08/17	2	10.08	0	0.00	9.99	2	17,501	0.01%
2018/08/16	10	10.15	0	0.00	10.20	10	17,432	0.06%
2018/08/15	3	10.07	2	10.10	10.00	1	17,400	0.01%
2018/08/13	20	10.55	0	0.00	10.30	20	17,346	0.12%
2018/08/10	7	11.03	5	11.20	11.05	2	17,232	0.01%
2018/08/09	13	11.26	2	11.30	11.25	11	17,162	0.06%
2018/08/08	8	11.77	0.9	11.70	11.75	7.1	17,058	0.04%
2018/08/03	2	12.00	0	0.00	11.95	2	16,923	0.01%
2018/08/02	2	11.75	0	0.00	11.50	2	16,835	0.01%
2018/08/01	5	12.25	16	12.19	12.25	-11	16,735	-0.07%
2018/07/31	2	12.20	0	0.00	12.15	2	16,709	0.01%
2018/07/30	15	12.32	0.5	12.10	12.15	14.5	16,774	0.09%
2018/07/27	1	12.35	0	0.00	12.40	1	16,647	0.01%
2018/07/26	6	12.78	2	12.50	12.45	4	16,608	0.02%
2018/07/24	2	13.00	2	12.80	13.05	0	16,509	0.00%
2018/07/23	61	12.67	75	12.82	12.45	-14	16,330	-0.09%
2018/07/20	15	13.42	117	13.30	13.10	-102	16,155	-0.63%	大賣/鉅額交易
2018/07/19	112	13.01	39	12.49	13.00	73	15,369	0.47%	大買/
2018/07/18	1	12.00	22	11.52	12.00	-21	14,633	-0.14%
2018/07/13	5	11.45	8	11.36	11.40	-3	14,436	-0.02%
2018/07/12	11	11.11	20	11.48	11.50	-9	14,396	-0.06%
2018/07/11	11	11.38	10	11.15	11.15	1	14,366	0.01%
2018/07/09	13	11.08	148	11.02	11.10	-135	14,157	-0.95%	大賣/鉅額交易
2018/07/06	5	10.75	15	10.88	11.20	-10	14,090	-0.07%
2018/07/05	6	11.96	1	11.50	11.50	5	14,044	0.04%
2018/07/04	6	12.10	8.5	11.88	11.85	-2.5	13,906	-0.02%
2018/07/03	81	12.54	73	12.78	11.90	8	13,729	0.06%
2018/07/02	85	13.01	0	0.00	12.70	85	13,515	0.63%
2018/06/29	20	12.80	4	12.76	12.80	16	12,993	0.12%
2018/06/28	0	0.00	32	11.69	11.65	-32	12,610	-0.25%
2018/06/27	42	12.20	11	11.94	11.70	31	12,541	0.25%
2018/06/26	81	12.08	39	11.98	12.00	42	12,418	0.34%
2018/06/25	2	12.13	125	12.06	11.90	-123	12,183	-1.01%	大賣/鉅額交易
2018/06/22	36	13.05	281	13.08	12.90	-245	11,922	-2.06%	大賣/鉅額交易
2018/06/21	35.1	13.62	66	13.50	13.15	-30.9	11,578	-0.27%
2018/06/20	66	13.54	46	13.56	13.50	20	11,318	0.18%
2018/06/19	48	13.75	5	13.71	13.45	43	10,836	0.40%
2018/06/15	13	13.84	56	13.82	13.85	-43	10,719	-0.40%
2018/06/14	23	13.82	79	14.25	13.55	-56	10,476	-0.53%
2018/06/13	204	14.56	61.4	14.57	14.50	142.6	9,958	1.43%	大買/鉅額交易
2018/06/12	83	14.45	70	14.28	13.90	13	9,156	0.14%
2018/06/11	339	13.76	388	13.88	13.90	-49	8,799	-0.56%	大買/大賣/
2018/06/08	220	13.84	77	13.96	13.60	143	8,242	1.73%	大買/鉅額交易
2018/06/07	104	12.91	563	12.64	13.30	-459	7,087	-6.48%	大買/大賣/鉅額交易
2018/06/06	671	11.98	268.5	11.85	12.10	402.5	6,550	6.14%	大買/大賣/鉅額交易
2018/06/05	13	11.27	57	11.38	11.00	-44	5,375	-0.82%
2018/06/04	12	10.66	33	10.56	10.65	-21	5,547	-0.38%
2018/06/01	33	11.27	65	11.31	10.65	-32	6,029	-0.53%
2018/05/31	51.4	10.19	13	10.49	10.55	38.4	5,436	0.71%
2018/05/30	4	9.84	3	9.95	9.94	1	5,182	0.02%
2018/05/29	0	0.00	4	9.61	9.63	-4	5,035	-0.08%
2018/05/25	1	9.31	0	0.00	9.22	1	5,059	0.02%
2018/05/24	10	9.16	0	0.00	9.29	10	5,217	0.19%
2018/05/23	10	9.25	3	9.27	9.17	7	5,338	0.13%
2018/05/22	6	9.22	2	9.27	9.33	4	5,404	0.07%
2018/05/17	4	9.02	0	0.00	9.00	4	5,483	0.07%
2018/05/16	0	0.00	15	8.86	8.96	-15	5,523	-0.27%
2018/05/15	0	0.00	20	8.98	8.95	-20	5,589	-0.36%
2018/05/14	9	9.07	10	9.03	8.93	-1	5,765	-0.02%
2018/05/11	4.1	8.89	4	9.02	8.94	0.1	5,796	0.00%
2018/05/10	14	8.85	0	0.00	8.81	14	5,878	0.24%
2018/05/09	0	0.00	3	8.90	8.81	-3	6,151	-0.05%
2018/05/07	25	9.04	26	8.88	8.86	-1	7,109	-0.01%
2018/05/04	11	8.84	0	0.00	8.79	11	7,785	0.14%
2018/05/02	0	0.00	2	8.84	8.85	-2	8,500	-0.02%
2018/04/30	2	8.50	0	0.00	8.50	2	8,527	0.02%
2018/04/26	4	8.40	0	0.00	8.28	4	8,576	0.05%
2018/04/25	1	8.46	0	0.00	8.53	1	8,569	0.01%
2018/04/24	5	8.51	0	0.00	8.41	5	8,593	0.06%
2018/04/23	1	8.68	0	0.00	8.68	1	8,600	0.01%
2018/04/20	1	8.80	0	0.00	8.80	1	8,620	0.01%
2018/04/19	1	8.89	0	0.00	8.89	1	8,629	0.01%
2018/04/18	4	8.79	0	0.00	8.83	4	8,667	0.05%
2018/04/17	12	8.87	0	0.00	8.79	12	8,677	0.14%
2018/04/16	7	9.12	0	0.00	9.09	7	8,647	0.08%
2018/04/13	5	9.22	1	9.24	9.15	4	8,663	0.05%
2018/04/12	2	9.18	10	9.30	9.17	-8	8,837	-0.09%
2018/04/11	30	9.50	30	9.41	9.31	0	8,965	0.00%
2018/04/10	5	9.25	0	0.00	9.20	5	8,888	0.06%
2018/04/09	5	9.34	0	0.00	9.30	5	8,911	0.06%
2018/03/31	0	0.00	7	9.62	9.61	-7	8,856	-0.08%
2018/03/28	0	9.75	0	0.00	9.79	0	8,847	0.00%
2018/03/27	10	10.00	10	9.96	9.85	0	8,845	0.00%
2018/03/26	0	0.00	10	9.80	9.74	-10	8,798	-0.11%
2018/03/23	5	9.52	0	0.00	9.50	5	8,849	0.06%
2018/03/22	24	10.01	10	9.99	9.86	14	8,901	0.16%
2018/03/21	20	10.25	30	9.99	10.00	-10	8,875	-0.11%
2018/03/20	15	10.03	21	9.90	9.90	-6	8,769	-0.07%
2018/03/19	0	0.00	20	10.11	10.05	-20	8,718	-0.23%
2018/03/16	35	10.15	0	0.00	10.15	35	8,684	0.40%
2018/03/15	10	10.33	23	10.31	10.20	-13	8,653	-0.15%
2018/03/13	6	10.18	10	10.25	10.15	-4	8,474	-0.05%
2018/03/12	0	0.00	10	10.25	10.30	-10	8,410	-0.12%
2018/03/09	3	10.10	0	0.00	9.92	3	8,149	0.04%
2018/03/08	88	10.30	91	10.36	10.05	-3	8,080	-0.04%
2018/03/07	146	10.06	316	10.14	10.15	-170	7,635	-2.23%	大買/大賣/鉅額交易
2018/03/06	1	9.29	0	0.00	9.27	1	7,659	0.01%
2018/03/05	0	0.00	25	9.50	9.31	-25	7,890	-0.32%
2018/03/01	30	9.30	22	9.43	9.55	8	7,760	0.10%
2018/02/27	0	0.00	66	9.14	9.08	-66	7,820	-0.84%
2018/02/26	138	9.29	152	9.22	9.12	-14	7,850	-0.18%	大買/大賣/
2018/02/23	90	9.25	53	9.18	9.21	37	7,688	0.48%
2018/02/22	61	8.80	57	8.90	8.97	4	7,626	0.05%
2018/02/21	15	8.44	5	8.56	8.52	10	7,640	0.13%
2018/02/12	0	0.00	10	8.20	8.21	-10	7,613	-0.13%
2018/02/09	17	7.88	5	7.99	8.30	12	7,568	0.16%
2018/02/08	201	8.48	5	8.48	8.45	196	7,520	2.61%	大買/鉅額交易
2018/02/07	36	8.77	1	8.80	8.64	35	7,487	0.47%
2018/02/06	19	8.55	20	8.87	8.51	-1	7,579	-0.01%
2018/02/05	15	9.13	9	9.20	9.31	6	7,563	0.08%
2018/02/02	6	9.71	1	9.75	9.61	5	7,551	0.07%
2018/02/01	15	10.14	3	10.15	9.85	12	7,617	0.16%
2018/01/31	488	10.19	461	10.24	10.10	27	7,394	0.37%	大買/大賣/
2018/01/30	95	10.73	507.3	10.90	10.40	-412.3	7,169	-5.75%	大賣/鉅額交易
2018/01/29	650	10.96	106.8	10.81	11.05	543.2	6,499	8.36%	大買/大賣/鉅額交易
2018/01/26	9	9.62	94	10.03	10.05	-85	5,812	-1.46%
2018/01/25	53	9.47	50	9.58	9.27	3	5,358	0.06%
2018/01/24	0	0.00	71	9.38	9.36	-71	5,212	-1.36%
2018/01/23	56	9.23	15	9.24	9.20	41	5,148	0.80%
2018/01/22	10	9.14	0	0.00	9.12	10	5,176	0.19%
2018/01/18	20	9.38	10	9.32	9.28	10	5,457	0.18%
2018/01/15	0	0.00	2	9.32	9.28	-2	5,676	-0.04%
2018/01/12	2	9.39	1	9.18	9.20	1	5,863	0.02%
2018/01/11	11	9.15	0	0.00	9.10	11	6,019	0.18%
2018/01/10	23	9.15	0	0.00	9.16	23	6,275	0.37%
2018/01/09	5	9.16	0	0.00	9.09	5	7,179	0.07%
2018/01/08	6	9.36	6	9.59	9.28	0	7,609	0.00%
2018/01/05	60	9.28	60	9.44	9.36	0	7,690	0.00%
2018/01/04	5	9.10	0	0.00	9.15	5	7,764	0.06%