矽統 (2363)-永豐金-博愛券商分點個股進出

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
72.6
漲跌
▲2.6
漲幅
+3.71%
成交量
23,034張
產業
上市半導體類股
761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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	45.1	38.82	80.1	38.42	38.90	-35	66,004	-0.05%
2023/09/14	28	36.75	43	36.97	37.55	-15	63,884	-0.02%
2023/09/13	11	35.63	22	35.45	36.10	-11	62,170	-0.02%
2023/09/12	92	35.64	155	35.83	34.85	-63	61,057	-0.10%	大賣/
2023/09/11	109	37.73	57	36.92	36.40	52	59,194	0.09%	大買/
2023/09/08	41	37.16	33	37.41	37.80	8	56,743	0.01%
2023/09/07	14	36.97	46.4	37.06	37.20	-32.4	55,150	-0.06%
2023/09/06	55	36.96	40	37.39	36.45	15	53,971	0.03%
2023/09/05	21	36.08	26	35.86	36.60	-5	51,580	-0.01%
2023/09/04	73	36.29	37	36.73	35.85	36	49,640	0.07%
2023/09/01	59	37.55	67.1	37.67	37.80	-8.1	47,580	-0.02%
2023/08/31	37	35.18	72.1	34.94	35.50	-35.1	43,695	-0.08%
2023/08/30	50	33.69	61.6	33.97	34.45	-11.6	41,668	-0.03%
2023/08/29	68	34.14	90	34.17	33.60	-22	38,568	-0.06%
2023/08/28	69	33.69	27	33.74	33.45	42	34,809	0.12%
2023/08/25	93.3	33.75	62.9	33.84	33.70	30.4	33,163	0.09%
2023/08/24	97.3	33.92	79.8	33.95	34.30	17.5	30,072	0.06%
2023/08/23	89	31.67	113.1	32.21	33.00	-24	25,165	-0.10%	大賣/
2023/08/22	61	29.98	50	30.08	30.00	11	22,764	0.05%
2023/08/21	44	27.49	101.5	28.38	29.00	-57.5	19,741	-0.29%	大賣/
2023/08/18	185	27.52	83	27.13	26.40	102	16,996	0.60%	大買/鉅額交易
2023/08/17	12	25.70	76.4	25.82	26.40	-64.4	13,919	-0.46%
2023/08/16	31.1	24.39	18	24.61	24.00	13.1	12,651	0.10%
2023/08/15	65.1	25.79	78	25.95	25.70	-12.9	11,336	-0.11%
2023/08/14	54	25.42	52.1	25.55	25.75	1.9	9,722	0.02%
2023/08/11	100	23.74	118.7	23.73	24.00	-18.7	7,896	-0.24%	大賣/
2023/08/10	176	23.14	140.1	23.00	23.25	35.9	6,754	0.53%	大買/大賣/
2023/08/09	124	22.02	77	21.94	22.45	47	5,538	0.85%	大買/
2023/08/08	50.9	21.26	66	20.83	21.30	-15.1	4,467	-0.34%
2023/08/07	2	19.28	1	19.80	19.50	1	3,922	0.03%
2023/08/04	3	19.30	2	19.55	19.35	1	3,829	0.03%
2023/08/02	8	19.93	5	19.72	19.50	3	3,726	0.08%
2023/08/01	18	20.51	3.1	20.87	20.40	14.9	3,400	0.44%
2023/07/31	15	19.85	40	20.01	20.20	-25	2,502	-1.00%
2023/07/28	0	0.00	27	18.55	18.40	-27	2,135	-1.26%
2023/07/27	22	17.30	21.1	17.90	17.95	0.9	1,965	0.05%
2023/07/19	11	17.78	0	0.00	17.65	11	1,814	0.61%
2023/07/18	60	18.38	30	18.65	18.00	30	1,774	1.69%
2023/07/17	0	0.00	13	17.16	18.40	-13	1,632	-0.80%
2023/07/14	2.1	16.68	0	0.00	16.75	2.1	1,578	0.13%
2023/07/13	1	16.75	25	16.70	16.70	-24	1,575	-1.52%
2023/07/12	11	16.80	0	0.00	16.90	11	1,568	0.70%
2023/07/11	2	17.08	15	17.05	17.10	-13	1,545	-0.84%
2023/07/10	1.1	17.21	3	17.30	17.30	-2	1,534	-0.13%
2023/07/07	0	0.00	3	17.55	17.55	-3	1,529	-0.20%
2023/07/06	10	18.55	2.2	18.55	18.55	7.8	1,457	0.54%
2023/07/05	1	18.85	0	0.00	18.85	1	1,370	0.07%
2023/07/04	0	0.00	18	18.60	18.55	-18	1,278	-1.41%
2023/06/27	1	18.00	0.1	18.20	18.00	0.9	1,227	0.07%
2023/06/26	12.1	18.35	3	18.30	18.25	9.1	1,214	0.75%
2023/06/21	0	0.00	1	18.50	18.50	-1	1,212	-0.08%
2023/06/16	1	18.20	3	18.30	18.35	-2	1,212	-0.16%
2023/06/15	1	18.25	1	18.30	18.25	0	1,202	0.00%
2023/06/14	3	18.22	10	18.35	18.30	-7	1,220	-0.57%
2023/06/13	1	17.95	30	17.83	17.85	-29	1,152	-2.52%
2023/06/12	0	0.00	10	17.75	17.80	-10	1,153	-0.87%
2023/06/09	2	17.90	0	0.00	17.85	2	1,153	0.17%
2023/06/08	3	17.87	0	0.00	17.80	3	1,167	0.26%
2023/06/06	1	17.90	0.1	17.85	17.90	0.9	1,240	0.08%
2023/06/05	0	0.00	0.6	17.90	17.95	-0.6	1,276	-0.04%
2023/06/02	0	0.00	1	17.75	17.70	-1	1,290	-0.08%
2023/05/26	0.1	17.50	0	0.00	17.55	0.1	1,506	0.00%
2023/05/19	0	0.00	0	17.45	17.45	0	1,700	0.00%
2023/05/04	0	0.00	11	17.45	17.45	-11	2,097	-0.52%
2023/05/02	15	17.58	24	17.54	17.60	-9	2,143	-0.42%
2023/04/27	0	0.00	0.5	17.40	17.40	-0.5	2,179	-0.02%
2023/04/25	0	0.00	1	17.35	17.25	-1	2,183	-0.05%
2023/04/24	10	17.70	1	17.70	17.70	9	2,173	0.41%
2023/04/21	0	0.00	1	17.65	17.65	-1	2,174	-0.05%
2023/04/20	1	17.95	0	0.00	17.90	1	2,181	0.05%
2023/04/17	0	0.00	0	18.60	18.50	0	2,164	0.00%
2023/04/11	0	0.00	0.2	18.70	18.70	-0.2	2,193	-0.01%
2023/03/30	0	18.60	0	0.00	18.65	0	2,381	0.00%
2023/03/29	0	0.00	2	18.50	18.40	-2	2,382	-0.08%
2023/03/28	5	18.85	0	0.00	18.60	5	2,393	0.21%
2023/03/27	0	18.90	0	0.00	18.90	0	2,399	0.00%
2023/03/22	11	18.90	0	0.00	18.90	11	2,514	0.44%
2023/03/21	1	18.90	0	0.00	18.90	1	2,501	0.04%
2023/03/10	1	18.60	0	0.00	18.55	1	2,519	0.04%
2023/03/09	5	19.14	10	19.15	18.90	-5	2,567	-0.19%
2023/03/06	1	18.80	0	0.00	18.75	1	2,578	0.04%
2023/03/03	0	0.00	1	18.75	18.70	-1	2,542	-0.04%
2023/03/01	0	0.00	2	18.50	18.40	-2	2,456	-0.08%
2023/02/24	10	18.85	0	0.00	18.45	10	2,439	0.41%
2023/02/23	10	18.20	4	18.56	18.80	6	2,341	0.26%
2023/02/22	10	17.80	0	0.00	17.85	10	2,203	0.45%
2023/02/21	10	18.20	2	18.15	18.10	8	2,206	0.36%
2023/02/17	1	17.90	17	17.81	17.90	-16	2,257	-0.71%
2023/02/13	3	17.60	0	0.00	17.55	3	2,472	0.12%
2023/02/10	8	17.75	0	0.00	17.60	8	2,507	0.32%
2023/02/09	0	0.00	3	18.20	17.95	-3	2,568	-0.12%
2023/02/08	0	0.00	1	18.15	18.25	-1	2,557	-0.04%
2023/02/07	0	0.00	1.1	18.05	18.00	-1.1	2,521	-0.04%
2023/02/06	11	17.85	0	0.00	17.85	11	2,516	0.44%
2023/02/03	3.1	18.02	0	0.00	18.10	3.1	2,512	0.12%
2023/02/02	3	18.38	22	17.90	18.45	-19	2,443	-0.78%
2023/02/01	0	0.00	1	17.45	17.35	-1	2,258	-0.04%
2023/01/31	0	0.00	10	17.20	17.30	-10	2,247	-0.44%
2023/01/30	0	0.00	1	17.05	17.15	-1	2,226	-0.04%
2023/01/13	1	16.60	0.2	16.55	16.50	0.8	2,209	0.04%
2023/01/12	3	16.80	0	0.00	16.65	3	2,216	0.14%
2023/01/10	10	16.90	5	16.95	16.90	5	2,230	0.22%
2023/01/09	5	16.85	5	16.95	16.85	0	2,240	0.00%
2023/01/06	5	16.50	0	0.00	16.55	5	2,226	0.22%
2023/01/05	0	0.00	1	16.75	16.50	-1	2,262	-0.04%
2022/12/30	0	0.00	1	16.45	16.25	-1	2,272	-0.04%
2022/12/29	2	16.30	1	16.35	16.25	1	2,268	0.04%
2022/12/28	1	16.60	0	0.00	16.60	1	2,261	0.04%
2022/12/27	0	0.00	15	16.70	16.80	-15	2,197	-0.68%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/21	0	0.00	5	15.95	15.80	-5	2,149	-0.23%
2022/12/20	7	16.09	0	0.00	15.70	7	2,155	0.32%
2022/12/19	15	16.40	0	0.00	16.10	15	2,157	0.70%
2022/12/16	1	16.50	0	0.00	16.60	1	2,147	0.05%
2022/12/14	1	17.30	20	17.10	17.05	-19	2,130	-0.89%
2022/12/13	5	16.55	0	0.00	16.60	5	2,012	0.25%
2022/12/08	15	16.50	1	16.50	16.45	14	2,037	0.69%
2022/12/07	1	16.60	0	0.00	16.70	1	2,019	0.05%
2022/12/06	1	17.25	0	0.00	16.95	1	2,003	0.05%
2022/12/02	1	17.65	0	0.00	17.80	1	1,973	0.05%
2022/12/01	0	0.00	1	18.05	17.65	-1	1,981	-0.05%
2022/11/30	10	17.81	16	17.75	17.85	-6	1,926	-0.31%
2022/11/25	20	16.90	0	0.00	16.90	20	1,846	1.08%
2022/11/24	0	0.00	3	17.00	17.00	-3	1,848	-0.16%
2022/11/23	2	16.83	3	16.85	16.80	-1	1,849	-0.05%
2022/11/22	0	0.00	3	16.75	16.80	-3	1,867	-0.16%
2022/11/21	4	16.86	0	0.00	16.75	4	1,881	0.21%
2022/11/18	0	0.00	3	17.20	16.85	-3	1,908	-0.16%
2022/11/17	3	16.90	0	0.00	17.10	3	2,012	0.15%
2022/11/16	0	0.00	23	17.20	16.95	-23	2,135	-1.08%
2022/11/15	0	0.00	1	17.40	17.15	-1	2,192	-0.05%
2022/11/11	20	17.00	2	17.05	16.65	18	2,209	0.81%
2022/11/10	0	0.00	2	16.50	16.50	-2	2,179	-0.09%
2022/11/09	0	0.00	20	16.50	16.40	-20	2,258	-0.89%
2022/11/08	20	16.24	0	0.00	16.05	20	2,340	0.85%
2022/11/07	4	16.30	30	16.20	16.25	-26	2,359	-1.10%
2022/11/03	10	15.40	3	15.45	15.40	7	2,441	0.29%
2022/11/02	3	15.60	0	0.00	15.55	3	2,456	0.12%
2022/10/27	3	15.25	0	0.00	15.20	3	2,455	0.12%
2022/10/13	2	14.93	0	0.00	14.85	2	2,557	0.08%
2022/10/11	0	0.00	1	16.20	16.15	-1	2,555	-0.04%
2022/10/07	3	17.35	2	17.13	17.10	1	2,569	0.04%
2022/10/06	11	17.32	0	0.00	17.35	11	2,584	0.43%
2022/10/05	7	17.39	22	17.55	17.35	-15	2,606	-0.58%
2022/10/04	3	17.10	2	17.10	17.20	1	2,616	0.04%
2022/09/29	5	16.80	0	0.00	16.80	5	2,669	0.19%
2022/09/28	9.4	17.68	13	16.89	16.60	-3.6	2,681	-0.13%
2022/09/21	5	18.55	0	0.00	18.40	5	2,787	0.18%
2022/09/16	7	19.25	0	0.00	18.90	7	2,833	0.25%
2022/09/15	5	19.35	13	19.65	19.35	-8	2,863	-0.28%
2022/09/14	0	0.00	7	18.75	18.85	-7	2,857	-0.24%
2022/09/12	5	19.15	0	0.00	19.00	5	2,923	0.17%
2022/09/08	0	0.00	1	18.60	18.60	-1	2,948	-0.03%
2022/09/06	2	18.95	0	0.00	18.85	2	2,947	0.07%
2022/09/05	5	19.55	0	0.00	19.30	5	2,946	0.17%
2022/09/01	11	20.09	1	20.10	20.10	10	2,954	0.34%
2022/08/30	1	20.00	20	20.00	20.25	-19	2,952	-0.64%
2022/08/29	0	0.00	3	19.98	20.00	-3	2,947	-0.10%
2022/08/26	1	20.60	0	0.00	20.65	1	2,951	0.03%
2022/08/25	2	20.60	0	0.00	20.55	2	2,941	0.07%
2022/08/24	14	20.91	20	20.90	20.45	-6	2,934	-0.20%
2022/08/23	10	23.85	10	23.90	23.70	0	2,825	0.00%
2022/08/22	5	23.50	0	0.00	23.90	5	2,700	0.19%
2022/08/19	30	23.67	0	0.00	23.70	30	2,623	1.14%
2022/08/18	11	23.45	8	23.40	23.50	3	2,578	0.12%
2022/08/17	7	23.25	0	0.00	23.35	7	2,544	0.28%
2022/08/15	0	0.00	15	22.20	22.95	-15	2,403	-0.62%
2022/08/12	5	21.80	5	21.45	21.80	0	2,242	0.00%
2022/08/11	4.4	20.89	0	0.00	21.20	4.4	2,207	0.20%
2022/08/10	10	20.79	0	0.00	20.80	10	2,152	0.46%
2022/08/09	5.2	19.71	9	20.10	20.05	-3.8	2,098	-0.18%
2022/08/05	0	0.00	5	19.70	19.90	-5	2,122	-0.24%
2022/08/04	5	19.30	8	19.35	19.30	-3	2,122	-0.14%
2022/08/02	5	19.55	0	0.00	19.55	5	2,134	0.23%
2022/08/01	10	19.60	10	19.83	19.95	0	2,140	0.00%
2022/07/29	0	0.00	11	19.82	19.80	-11	2,147	-0.51%
2022/07/28	10	19.60	9	19.93	19.40	1	2,167	0.05%
2022/07/26	6	19.61	0	0.00	19.45	6	2,161	0.28%
2022/07/25	8	19.86	3	20.05	20.00	5	2,177	0.23%
2022/07/20	10	19.85	0	0.00	19.75	10	2,325	0.43%
2022/07/18	10	19.60	0	0.00	19.70	10	2,354	0.42%
2022/07/15	0	0.00	4	19.10	19.20	-4	2,321	-0.17%
2022/07/14	2	18.90	2	18.95	18.90	0	2,305	0.00%
2022/07/13	0	0.00	2	18.70	18.75	-2	2,289	-0.09%
2022/07/07	0	0.00	4.5	18.60	18.85	-4.5	2,253	-0.20%
2022/07/06	5	18.20	1	17.85	18.00	4	2,235	0.18%
2022/07/05	10	18.50	0	0.00	18.60	10	2,251	0.44%
2022/07/04	2	18.20	2	18.45	18.00	0	2,235	0.00%
2022/06/30	1	19.25	10	19.95	19.20	-9	2,182	-0.41%
2022/06/27	0	0.00	5	20.95	20.85	-5	2,160	-0.23%
2022/06/24	0	0.00	15.1	20.30	20.30	-15.1	2,159	-0.70%
2022/06/23	0.1	20.50	4	20.94	20.45	-4	2,159	-0.18%
2022/06/20	10	21.25	1	21.65	21.10	9	2,186	0.41%
2022/06/17	0	0.00	5	22.10	21.85	-5	2,188	-0.23%
2022/06/09	0.5	23.40	0	0.00	23.40	0.5	2,624	0.02%
2022/06/06	0	0.00	0	23.30	23.50	0	2,853	0.00%
2022/05/17	7	23.05	1	22.75	23.05	6	3,238	0.19%
2022/05/16	2	22.70	0	0.00	22.50	2	3,251	0.06%
2022/05/13	1	22.20	1	22.40	22.35	0	3,274	0.00%
2022/05/05	0	0.00	2	23.00	22.95	-2	3,498	-0.06%
2022/05/03	1	22.25	0	0.00	22.20	1	3,606	0.03%
2022/04/29	0	0.00	1	22.85	22.40	-1	3,637	-0.03%
2022/04/28	4	22.90	5	22.76	22.45	-1	3,647	-0.03%
2022/04/27	0.1	21.50	30	21.20	21.65	-29.9	3,490	-0.86%
2022/04/25	10	22.10	0	0.00	22.05	10	3,516	0.28%
2022/04/20	0	0.00	1	23.45	23.50	-1	3,669	-0.03%
2022/04/19	0	0.00	10	23.35	23.25	-10	3,702	-0.27%
2022/04/15	5	23.20	1	23.30	23.25	4	3,809	0.11%
2022/04/14	0	0.00	5	23.65	23.60	-5	3,921	-0.13%
2022/04/13	0	0.00	9	23.45	23.65	-9	3,976	-0.23%
2022/04/12	0	0.00	2	23.05	22.90	-2	4,020	-0.05%
2022/04/11	20	23.20	1	22.95	22.90	19	4,088	0.46%
2022/04/07	0	0.00	20	23.50	23.35	-20	4,381	-0.46%
2022/04/06	10	23.85	0	0.00	23.95	10	4,413	0.23%
2022/03/25	0	0.00	6	24.30	24.10	-6	4,776	-0.13%
2022/03/23	0	0.00	1	24.35	24.35	-1	4,820	-0.02%
2022/03/22	0	24.25	0	0.00	24.35	0	4,868	0.00%
2022/03/21	10	24.10	0	0.00	24.15	10	4,892	0.20%
2022/03/16	20	23.43	1	23.55	23.60	19	4,945	0.38%
2022/03/15	0	0.00	20	23.50	23.35	-20	5,048	-0.40%
2022/03/14	1	23.85	0	0.00	24.00	1	5,213	0.02%
2022/03/11	1	22.80	21	23.15	23.40	-20	5,234	-0.38%
2022/03/09	10	21.60	0	0.00	22.10	10	5,490	0.18%
2022/03/08	0	0.00	10	21.95	21.30	-10	6,100	-0.16%
2022/03/07	15	22.20	0	0.00	22.20	15	6,536	0.23%
2022/03/02	0	0.00	2	22.80	23.20	-2	7,202	-0.03%
2022/03/01	0	0.00	5	22.40	23.10	-5	7,282	-0.07%
2022/02/25	0	0.00	20	22.20	22.15	-20	7,324	-0.27%
2022/02/24	20	22.70	30	22.10	21.95	-10	7,603	-0.13%
2022/02/22	0	0.00	2	22.60	22.75	-2	9,730	-0.02%
2022/02/18	0	0.00	1	23.20	23.20	-1	10,370	-0.01%
2022/02/14	3	23.10	3	22.80	22.80	0	11,312	0.00%
2022/02/11	3	23.65	0	0.00	23.80	3	11,390	0.03%
2022/02/10	2	23.90	0	0.00	23.85	2	11,848	0.02%
2022/02/09	0	0.00	6	23.90	23.95	-6	12,061	-0.05%
2022/02/08	0	0.00	5	23.10	23.35	-5	12,303	-0.04%
2022/02/07	8	22.58	0	0.00	22.80	8	12,341	0.06%
2022/01/26	1	22.20	0	0.00	22.35	1	12,459	0.01%
2022/01/25	0	0.00	10	22.80	22.80	-10	12,781	-0.08%
2022/01/21	10	23.98	0	0.00	23.75	10	12,988	0.08%
2022/01/20	1	24.15	10	24.20	24.30	-9	13,139	-0.07%
2022/01/18	5	24.65	0	0.00	24.50	5	13,490	0.04%
2022/01/17	0	0.00	25	24.51	24.70	-25	13,597	-0.18%
2022/01/13	1	24.30	16.6	24.32	24.35	-15.6	13,738	-0.11%
2022/01/11	8	24.01	0	0.00	23.85	8	13,874	0.06%
2022/01/10	10	24.20	1	24.20	24.20	9	13,892	0.06%
2022/01/07	16	24.49	0	0.00	24.45	16	14,101	0.11%
2022/01/06	18	24.93	0	0.00	24.90	18	14,100	0.13%
2022/01/05	12	25.38	10	25.20	25.20	2	14,173	0.01%
2022/01/04	10	25.43	4	25.50	25.30	6	14,227	0.04%
2022/01/03	27	25.93	2	26.50	25.75	25	14,271	0.18%
2021/12/30	2	26.25	36	26.18	26.30	-34	14,351	-0.24%
2021/12/29	13	25.92	0	0.00	25.90	13	14,346	0.09%
2021/12/28	12	25.95	2	25.85	25.80	10	14,537	0.07%
2021/12/27	31	25.57	11.1	25.78	25.80	19.9	14,593	0.14%
2021/12/24	10	25.55	12	25.79	25.50	-2	14,676	-0.01%
2021/12/23	2	25.50	30	25.50	25.50	-28	14,750	-0.19%
2021/12/21	0.1	25.35	5	25.32	25.20	-5	14,934	-0.03%
2021/12/20	0	0.00	15	25.27	25.10	-15	14,974	-0.10%
2021/12/17	13.1	25.32	2	25.35	25.20	11.1	15,111	0.07%
2021/12/16	5	25.75	0	0.00	25.60	5	15,187	0.03%
2021/12/15	4	25.45	1.1	25.64	25.55	2.9	15,263	0.02%
2021/12/14	21	25.27	0	0.00	25.20	21	15,406	0.14%
2021/12/13	20	25.61	0	0.00	25.70	20	15,642	0.13%
2021/12/10	26	25.64	0.1	25.85	25.55	25.9	15,772	0.16%
2021/12/09	9	26.04	3	26.30	26.05	6	15,881	0.04%
2021/12/08	37	26.35	17.1	26.76	26.25	19.9	16,054	0.12%
2021/12/07	22.2	26.48	1	26.25	26.25	21.2	16,466	0.13%
2021/12/06	3	26.52	32	26.50	26.65	-29	17,210	-0.17%
2021/12/03	0.1	26.40	9.1	26.79	26.75	-9	17,898	-0.05%
2021/12/02	45.2	26.29	30	26.60	26.05	15.2	18,893	0.08%
2021/12/01	29	26.66	22	26.30	26.85	7	21,956	0.03%
2021/11/30	20	26.05	50	26.04	25.75	-30	23,630	-0.13%
2021/11/29	32	24.33	0	0.00	24.85	32	24,182	0.13%
2021/11/26	6	25.53	54	25.61	25.20	-48	24,439	-0.20%
2021/11/25	6	25.78	4	25.94	25.55	2	24,500	0.01%
2021/11/24	11	25.59	15	25.48	25.70	-4	24,757	-0.02%
2021/11/23	28	25.48	0	25.55	25.55	28	24,868	0.11%
2021/11/22	34	26.56	4	26.73	26.00	30	25,040	0.12%
2021/11/19	34	27.40	29.2	27.69	26.60	4.8	25,143	0.02%
2021/11/18	2	26.10	0.1	26.20	26.00	1.9	23,899	0.01%
2021/11/17	9	26.53	12.1	26.24	26.60	-3.1	24,198	-0.01%
2021/11/16	16	25.70	13	25.85	25.75	3	23,951	0.01%
2021/11/15	7	25.34	5.1	25.57	25.50	1.9	23,867	0.01%
2021/11/12	2	25.00	2	25.30	25.00	0	24,105	0.00%
2021/11/11	14	25.63	22	25.34	25.45	-8	24,211	-0.03%
2021/11/10	1.2	24.90	13	24.88	24.85	-11.8	24,325	-0.05%
2021/11/09	11	25.45	1	25.70	25.25	10	24,701	0.04%
2021/11/08	4.8	25.39	0.8	25.29	25.40	4.1	24,982	0.02%
2021/11/05	10.1	25.20	24	25.02	25.25	-13.9	25,683	-0.05%
2021/11/04	7	24.66	0	0.00	24.45	7	26,515	0.03%
2021/11/03	1.1	24.44	5	24.60	24.55	-3.9	27,576	-0.01%
2021/11/02	11	24.61	25	25.05	24.30	-14	28,902	-0.05%
2021/11/01	0.2	24.40	29.1	24.43	24.45	-28.9	31,450	-0.09%
2021/10/29	5	24.20	0	0.00	23.90	5	33,638	0.01%
2021/10/28	23.1	24.34	1	24.85	24.25	22.1	34,847	0.06%
2021/10/27	4	24.50	15	24.80	24.85	-11	35,551	-0.03%
2021/10/26	10.2	24.32	17	24.63	24.20	-6.8	37,758	-0.02%
2021/10/25	25.1	23.73	11	23.91	24.35	14.1	38,110	0.04%
2021/10/22	24	23.88	57	24.21	24.40	-33	38,221	-0.09%
2021/10/21	33	24.05	13	24.41	23.85	20	38,369	0.05%
2021/10/20	1	23.95	10	24.35	24.05	-9	38,612	-0.02%
2021/10/19	16	24.03	14	24.08	24.05	2	38,817	0.01%
2021/10/18	3	23.75	1	23.90	23.60	2	39,240	0.01%
2021/10/15	15	23.87	41	24.09	23.85	-26	39,725	-0.07%
2021/10/14	13	23.13	9	23.22	23.15	4	39,654	0.01%
2021/10/13	21.9	22.92	2.3	22.90	22.80	19.5	39,685	0.05%
2021/10/12	13	23.77	3	23.57	23.65	10	39,739	0.03%
2021/10/08	16	24.70	1	24.10	24.25	15	39,992	0.04%
2021/10/07	6	24.68	17.2	24.86	24.65	-11.2	40,374	-0.03%
2021/10/06	13	24.09	30.2	24.42	24.10	-17.2	41,904	-0.04%
2021/10/05	43	22.91	71	23.06	24.00	-28	43,296	-0.06%
2021/10/04	23	23.27	258	23.19	23.00	-235	43,223	-0.54%	大賣/鉅額交易
2021/10/01	33	24.58	121	24.09	24.10	-88	43,315	-0.20%	大賣/
2021/09/30	21	25.18	88	25.17	25.30	-67	43,355	-0.15%
2021/09/29	42	25.18	10	25.10	24.90	32	43,544	0.07%
2021/09/28	25	26.18	4	26.20	26.05	21	44,063	0.05%
2021/09/27	37	26.71	7	26.91	26.50	30	44,114	0.07%
2021/09/24	9	26.80	53	26.84	26.80	-44	44,145	-0.10%
2021/09/23	17	26.22	2	26.30	26.25	15	44,083	0.03%
2021/09/22	17	26.08	6	26.33	26.05	11	44,133	0.02%
2021/09/17	2	26.68	16	26.96	27.00	-14	44,073	-0.03%
2021/09/16	31	27.15	21	27.52	26.80	10	43,959	0.02%
2021/09/15	29	27.08	11	27.17	26.85	18	43,793	0.04%
2021/09/14	3	27.35	11	27.29	27.15	-8	43,716	-0.02%
2021/09/13	17	27.64	1	27.15	27.30	16	43,573	0.04%
2021/09/10	35	27.83	37	28.04	27.95	-2	43,362	0.00%
2021/09/09	39	27.65	29	27.88	27.75	10	42,888	0.02%
2021/09/08	29	27.39	25	27.40	27.05	4	42,075	0.01%
2021/09/07	66	28.99	57.1	28.67	28.40	8.9	41,379	0.02%
2021/09/06	103	29.60	142	29.71	30.20	-39	40,346	-0.10%	大買/大賣/
2021/09/03	44	28.03	95.1	27.93	28.80	-51.1	36,730	-0.14%
2021/09/02	213	27.45	312	26.67	26.20	-99	34,741	-0.28%	大買/大賣/
2021/09/01	2	26.93	36	26.79	27.05	-34	34,525	-0.10%
2021/08/31	13	25.69	26	25.73	25.70	-13	34,291	-0.04%
2021/08/30	11	27.56	15	27.78	27.80	-4	34,118	-0.01%
2021/08/27	20	27.15	0	0.00	27.35	20	33,923	0.06%
2021/08/26	51	27.56	18	27.76	27.20	33	34,011	0.10%
2021/08/25	40	27.06	24	27.36	27.00	16	33,962	0.05%
2021/08/24	39	26.88	3	27.47	26.65	36	33,608	0.11%
2021/08/23	0	0.00	42	26.12	26.95	-42	33,387	-0.13%
2021/08/20	9	24.87	6	25.13	24.80	3	33,119	0.01%
2021/08/19	21	25.10	5	25.10	24.60	16	33,003	0.05%
2021/08/18	38	25.14	29	24.98	25.70	9	33,223	0.03%
2021/08/17	35	24.79	20	25.59	24.10	15	33,752	0.04%
2021/08/16	26	25.00	25	25.12	24.90	1	33,505	0.00%
2021/08/13	43	25.80	152	26.15	25.55	-109	33,200	-0.33%	大賣/鉅額交易
2021/08/12	30	26.95	14	27.05	26.90	16	32,832	0.05%
2021/08/11	17	26.99	37	27.24	26.50	-20	32,317	-0.06%
2021/08/10	180	28.49	20	27.96	28.10	160	31,599	0.51%	大買/鉅額交易
2021/08/09	112	29.16	85	29.77	29.35	27	30,664	0.09%	大買/
2021/08/06	42	29.88	19	30.08	29.25	23	29,741	0.08%
2021/08/05	60	29.42	66	30.55	30.65	-6	28,528	-0.02%
2021/08/04	17	28.31	58	28.35	29.00	-41	26,027	-0.16%
2021/08/03	32	26.68	125	25.98	27.75	-93	23,989	-0.39%	大賣/
2021/08/02	43	26.09	4	25.75	25.50	39	22,932	0.17%
2021/07/30	174	26.11	118	25.97	25.60	56	22,352	0.25%	大買/大賣/
2021/07/29	22	24.33	59	24.67	24.65	-37	20,122	-0.18%
2021/07/28	32	23.68	7	23.68	23.50	25	19,872	0.13%
2021/07/27	38	24.71	7	24.98	24.55	31	20,121	0.15%
2021/07/26	13.1	24.83	69	24.74	24.95	-55.9	20,232	-0.28%
2021/07/23	40	24.15	29	24.63	24.15	11	20,526	0.05%
2021/07/22	32	24.24	37.3	24.44	24.35	-5.3	21,128	-0.03%
2021/07/21	0	0.00	54	23.77	23.80	-54	22,342	-0.24%
2021/07/20	24	22.90	1	22.70	22.70	23	22,607	0.10%
2021/07/19	32	23.55	3	23.48	23.45	29	23,761	0.12%
2021/07/16	20	23.55	9	24.03	24.00	11	24,118	0.05%
2021/07/15	33	23.63	35	24.07	24.20	-2	24,197	-0.01%
2021/07/14	32	23.64	19	24.07	23.35	13	24,228	0.05%
2021/07/13	96	25.11	18	25.91	24.50	78	24,184	0.32%
2021/07/12	27	24.19	68	23.96	24.65	-41	22,801	-0.18%
2021/07/09	21	22.21	10	22.55	22.45	11	21,461	0.05%
2021/07/08	16	22.55	11	22.72	22.50	5	21,806	0.02%
2021/07/07	10	22.30	1	22.20	22.30	9	22,353	0.04%
2021/07/06	17	22.23	0	0.00	22.15	17	22,663	0.08%
2021/07/05	76	22.40	41	22.30	22.90	35	22,708	0.15%
2021/07/02	3	21.30	15	21.57	21.55	-12	22,481	-0.05%
2021/07/01	16	21.37	0	0.00	21.15	16	22,737	0.07%
2021/06/30	0	0.00	10	21.70	21.55	-10	23,033	-0.04%
2021/06/29	31	21.55	13	21.80	21.30	18	23,082	0.08%
2021/06/28	4	21.45	21	21.74	21.75	-17	23,092	-0.07%
2021/06/25	6	21.63	41	21.70	21.45	-35	23,186	-0.15%
2021/06/24	15	21.50	8.7	21.76	21.55	6.3	23,252	0.03%
2021/06/23	7	21.25	15	21.28	21.30	-8	23,282	-0.03%
2021/06/22	0	0.00	66	21.04	20.85	-66	23,386	-0.28%
2021/06/21	23	20.77	11	20.95	20.65	12	23,434	0.05%
2021/06/18	13	21.56	0	0.00	21.40	13	24,068	0.05%
2021/06/17	3	21.20	8	21.73	21.90	-5	24,802	-0.02%
2021/06/16	15	21.65	4	21.70	21.25	11	25,304	0.04%
2021/06/15	7	21.95	13	22.17	21.95	-6	26,279	-0.02%
2021/06/11	7	21.74	3	21.85	21.70	4	26,200	0.02%
2021/06/10	3	22.05	0	0.00	21.75	3	26,202	0.01%
2021/06/09	26	21.84	24	21.75	21.95	2	26,084	0.01%
2021/06/08	3	21.20	18	21.50	21.65	-15	25,538	-0.06%
2021/06/07	3	21.25	3	21.00	21.05	0	25,482	0.00%
2021/06/04	17	21.36	0	0.00	21.10	17	25,388	0.07%
2021/06/03	8	21.59	13	21.69	21.90	-5	25,315	-0.02%
2021/06/02	26	21.60	27	21.64	21.50	-1	25,091	0.00%
2021/06/01	63.5	21.53	23	21.57	21.45	40.5	24,765	0.16%
2021/05/31	41	21.36	31	21.51	21.20	10	24,673	0.04%
2021/05/28	8.5	21.09	74	21.28	21.15	-65.5	24,555	-0.27%
2021/05/27	18	20.50	14	20.66	20.80	4	24,655	0.02%
2021/05/26	63	20.93	4	21.38	20.75	59	24,700	0.24%
2021/05/25	12	20.80	54	21.43	21.50	-42	24,384	-0.17%
2021/05/24	2	19.65	8	19.21	19.70	-6	23,592	-0.03%
2021/05/21	10	19.04	2	19.35	19.10	8	23,619	0.03%
2021/05/20	8	19.15	4	19.55	18.90	4	23,705	0.02%
2021/05/19	10	19.30	0	0.00	19.55	10	23,679	0.04%
2021/05/18	7	18.10	27	18.16	18.75	-20	23,624	-0.08%
2021/05/17	6	17.35	16	17.28	17.05	-10	23,690	-0.04%
2021/05/14	7.6	18.70	5	19.82	18.70	2.6	23,551	0.01%
2021/05/13	2	18.88	19	19.12	19.00	-17	23,366	-0.07%
2021/05/12	100	19.22	6	19.73	18.90	94	23,170	0.41%
2021/05/11	13	21.55	47	20.63	20.80	-34	22,941	-0.15%
2021/05/10	82	22.75	62	22.25	22.25	20	22,796	0.09%
2021/05/07	86	23.17	58	22.92	23.25	28	22,644	0.12%
2021/05/06	165	22.57	125	22.43	22.15	40	22,446	0.18%	大買/大賣/
2021/05/05	8	22.73	10	22.81	22.00	-2	22,372	-0.01%
2021/05/04	61	22.03	111	22.45	22.50	-50	22,259	-0.22%	大賣/
2021/05/03	13	23.75	19	23.89	23.30	-6	21,948	-0.03%
2021/04/29	67	26.38	2	26.03	25.30	65	22,047	0.29%
2021/04/28	47	25.80	42.2	26.36	26.70	4.8	21,976	0.02%
2021/04/27	220	25.52	400.1	25.89	26.00	-180.1	22,434	-0.80%	大買/大賣/鉅額交易
2021/04/26	193	24.70	9.1	24.72	24.80	183.9	21,944	0.84%	大買/鉅額交易
2021/04/23	16	22.26	65	21.84	22.55	-49	21,284	-0.23%
2021/04/22	57	20.98	11	21.43	20.50	46	20,128	0.23%
2021/04/21	9	21.12	1	20.90	20.90	8	19,705	0.04%
2021/04/20	8	21.14	6	21.60	21.20	2	19,587	0.01%
2021/04/19	3	20.75	114	20.74	21.00	-111	19,504	-0.57%	大賣/鉅額交易
2021/04/16	16	20.27	46	20.48	20.55	-30	19,257	-0.16%
2021/04/15	22	19.82	3	20.20	20.10	19	19,080	0.10%
2021/04/14	327	19.78	65	19.10	19.80	262	18,920	1.38%	大買/鉅額交易
2021/04/13	134	21.54	134	20.93	20.30	0	18,627	0.00%	大買/大賣/
2021/04/12	26	20.85	39.1	20.76	20.60	-13.1	17,965	-0.07%
2021/04/09	23	20.23	3	20.00	20.05	20	17,702	0.11%
2021/04/08	50	19.80	128	19.97	19.95	-78	17,572	-0.44%	大賣/
2021/04/07	41	19.22	171	19.12	19.25	-130	17,205	-0.76%	大賣/鉅額交易
2021/04/06	58	19.09	11	19.08	19.10	47	17,117	0.27%
2021/04/01	7	18.75	25	18.65	18.55	-18	17,121	-0.11%
2021/03/30	0	0.00	71	18.56	18.65	-71	17,135	-0.41%
2021/03/29	25	18.38	11	18.60	18.35	14	17,362	0.08%
2021/03/26	39	18.35	39	18.60	18.35	0	17,325	0.00%
2021/03/25	69	18.21	65	18.31	18.20	4	17,241	0.02%
2021/03/24	14	18.29	0	0.00	18.30	14	17,159	0.08%
2021/03/23	80	18.44	83	18.75	18.45	-3	17,149	-0.02%
2021/03/22	78	18.76	18	18.71	18.90	60	16,568	0.36%
2021/03/19	111	18.17	98	17.64	18.50	13	15,787	0.08%	大買/
2021/03/18	282	18.06	10.1	18.08	17.55	272	15,329	1.77%	大買/鉅額交易
2021/03/17	1	17.05	0	0.00	16.90	1	14,517	0.01%
2021/03/16	1	16.75	0	0.00	16.85	1	15,043	0.01%
2021/03/09	10	16.00	0	0.00	15.85	10	20,295	0.05%
2021/03/05	10	16.20	1	16.15	16.15	9	21,536	0.04%
2021/03/04	20	16.68	2	17.05	16.55	18	22,386	0.08%
2021/03/03	10	16.80	10	16.85	17.10	0	22,715	0.00%
2021/03/02	7	17.36	2	17.55	17.00	5	22,914	0.02%
2021/02/23	1	16.65	0	0.00	17.20	1	26,401	0.00%
2021/02/22	1	16.90	61	17.05	17.00	-60	26,273	-0.23%
2021/02/19	11	16.70	1	16.90	17.00	10	26,200	0.04%
2021/02/18	0	0.00	20	16.85	16.85	-20	26,146	-0.08%
2021/02/17	0	0.00	46	16.55	16.70	-46	26,024	-0.18%
2021/02/05	23	15.65	0	15.50	15.50	23	25,771	0.09%
2021/02/04	5	15.67	23	15.91	15.70	-18	25,743	-0.07%
2021/02/03	11	15.97	7	15.80	15.80	4	25,738	0.02%
2021/02/02	42	16.17	20.3	16.20	16.20	21.7	25,718	0.08%
2021/02/01	1	15.40	19	15.80	15.90	-18	25,574	-0.07%
2021/01/29	0	15.50	0	0.00	15.50	0	25,475	0.00%
2021/01/28	0	0.00	10	16.10	16.05	-10	25,412	-0.04%
2021/01/27	30	16.58	47	16.61	16.50	-17	25,422	-0.07%
2021/01/26	11	16.51	5	16.45	16.45	6	25,447	0.02%
2021/01/25	66	16.90	0	0.00	16.95	66	25,381	0.26%
2021/01/22	33	17.21	366	17.12	17.30	-333	25,339	-1.31%	大賣/鉅額交易
2021/01/21	12	16.65	16	17.40	16.75	-4	24,989	-0.02%
2021/01/20	419	18.13	69	16.91	16.60	350	24,558	1.43%	大買/鉅額交易
2021/01/19	67	18.24	11.1	17.62	18.40	55.9	23,282	0.24%
2021/01/18	1	15.40	6	16.34	16.75	-5	22,232	-0.02%
2021/01/15	5	16.60	0	0.00	16.30	5	22,298	0.02%
2021/01/12	6	16.85	0	0.00	16.45	6	22,486	0.03%
2021/01/11	2	17.25	2	16.70	17.20	0	22,233	0.00%
2021/01/06	5	16.40	1	16.30	16.40	4	22,402	0.02%
2021/01/04	2	16.35	3	16.55	16.70	-1	23,348	0.00%
2020/12/31	1	17.50	0	0.00	17.00	1	24,338	0.00%
2020/12/29	0	0.00	3	17.90	17.60	-3	24,299	-0.01%
2020/12/28	5	18.04	2	18.00	18.15	3	24,212	0.01%
2020/12/24	0	0.00	17	17.50	17.25	-17	24,580	-0.07%
2020/12/23	2	18.10	0	0.00	17.55	2	24,708	0.01%
2020/12/22	0	0.00	1	18.10	17.10	-1	24,496	0.00%
2020/12/21	1	17.85	4	17.85	17.95	-3	24,469	-0.01%
2020/12/17	0	0.00	1	17.90	18.30	-1	24,837	0.00%
2020/12/16	4	18.15	0	0.00	18.10	4	24,926	0.02%
2020/12/15	0	0.00	2	17.30	17.20	-2	24,906	-0.01%
2020/12/14	2	17.95	9	17.70	17.90	-7	24,946	-0.03%
2020/12/11	13	17.23	24	16.78	17.35	-11	25,346	-0.04%
2020/12/10	13	17.77	0	0.00	17.60	13	25,770	0.05%
2020/12/09	2	20.15	0.3	19.50	19.50	1.7	26,092	0.01%
2020/12/08	13	20.53	7	20.19	20.80	6	25,833	0.02%
2020/12/07	61	20.20	5.1	20.38	20.65	55.9	24,665	0.23%
2020/12/04	2	18.10	5	18.36	18.80	-3	23,431	-0.01%
2020/12/03	10	17.30	1	17.00	17.10	9	22,291	0.04%
2020/12/02	0	0.00	27	15.25	16.00	-27	21,137	-0.13%
2020/12/01	30	14.97	16.3	14.93	14.95	13.7	20,557	0.07%
2020/11/30	100	14.95	119	14.49	14.60	-19	20,137	-0.09%	大賣/
2020/11/27	0	0.00	35	13.72	13.85	-35	19,216	-0.18%
2020/11/26	120	13.19	129	13.40	13.55	-9	18,917	-0.05%	大買/大賣/
2020/11/25	15	13.42	26	13.30	13.45	-11	18,602	-0.06%
2020/11/24	82	13.56	112.7	13.57	13.25	-30.7	18,030	-0.17%	大賣/
2020/11/23	3	12.53	29	12.77	12.90	-26	15,856	-0.16%
2020/11/20	110	11.75	1	11.65	11.75	109	14,750	0.74%	大買/鉅額交易
2020/11/19	0	0.00	1	11.25	11.35	-1	14,571	-0.01%
2020/11/17	0	0.00	15	11.25	11.15	-15	14,669	-0.10%
2020/11/16	15	11.12	0	0.00	11.10	15	15,115	0.10%
2020/11/12	0	0.00	10.3	11.30	11.15	-10.3	15,547	-0.07%
2020/11/11	20	11.18	0	0.00	11.15	20	15,895	0.13%
2020/11/10	4	11.15	0	0.00	11.20	4	15,948	0.03%
2020/11/09	0	0.00	10	11.40	11.40	-10	15,935	-0.06%
2020/11/05	2	11.35	0	0.00	11.30	2	16,133	0.01%
2020/11/03	10	11.40	0	0.00	11.30	10	16,227	0.06%
2020/10/29	10	11.70	0	0.00	11.70	10	16,375	0.06%
2020/10/28	0	0.00	44	12.04	11.85	-44	16,457	-0.27%
2020/10/26	0	0.00	22	12.42	12.30	-22	16,397	-0.13%
2020/10/23	13	12.45	0	0.00	12.40	13	16,383	0.08%
2020/10/22	0	0.00	1	12.80	12.80	-1	17,709	-0.01%
2020/10/21	2	12.63	50	12.50	12.45	-48	17,697	-0.27%
2020/10/20	10	12.15	0	0.00	12.15	10	17,553	0.06%
2020/10/19	0	0.00	2	12.30	12.25	-2	18,132	-0.01%
2020/10/16	40	12.30	0	0.00	12.20	40	18,113	0.22%
2020/10/15	20	12.42	10	12.40	12.45	10	18,149	0.06%
2020/10/14	2	12.70	1	12.65	12.60	1	17,999	0.01%
2020/10/13	20	12.50	2	12.40	12.45	18	17,783	0.10%
2020/10/12	5	13.10	5	13.00	12.85	0	17,691	0.00%
2020/10/08	5	12.12	33	12.62	12.80	-28	16,660	-0.17%
2020/10/07	15	11.73	10	11.60	11.65	5	15,596	0.03%
2020/10/06	10	11.55	0	0.00	11.55	10	15,445	0.06%
2020/09/28	0	0.00	10	11.30	11.30	-10	15,082	-0.07%
2020/09/25	21	10.55	2	10.20	10.30	19	15,003	0.13%
2020/09/24	0	0.00	2	11.15	11.05	-2	15,028	-0.01%
2020/09/22	2	12.75	7	12.97	12.95	-5	14,912	-0.03%
2020/09/21	8	13.19	0	0.00	13.05	8	14,723	0.05%
2020/09/18	1	13.55	0	0.00	13.30	1	14,571	0.01%
2020/09/17	6	13.45	12	13.45	13.35	-6	14,499	-0.04%
2020/09/16	12	13.75	19	13.57	13.40	-7	14,458	-0.05%
2020/09/15	4	13.78	1	13.70	13.60	3	14,093	0.02%
2020/09/14	3	13.37	3	13.20	13.95	0	13,490	0.00%
2020/09/11	0	0.00	8	12.70	12.70	-8	12,634	-0.06%
2020/09/10	0	0.00	1	12.70	12.60	-1	12,501	-0.01%
2020/09/07	12	12.38	1	12.70	12.40	11	12,692	0.09%
2020/09/04	0	0.00	3	12.15	12.30	-3	12,518	-0.02%
2020/09/03	2	12.50	5	12.71	12.70	-3	12,598	-0.02%
2020/09/01	0	0.00	9.1	12.45	12.40	-9.1	12,791	-0.07%
2020/08/26	1	12.50	0	0.00	12.45	1	13,041	0.01%
2020/08/25	0	0.00	9	12.44	12.40	-9	13,082	-0.07%
2020/08/24	8	12.25	0	0.00	12.30	8	13,164	0.06%
2020/08/20	7	12.05	0	0.00	11.95	7	13,678	0.05%
2020/08/19	8	13.15	0	0.00	13.15	8	13,485	0.06%
2020/08/18	2	13.70	0	0.00	13.60	2	13,783	0.01%
2020/08/17	0	0.00	1	13.15	13.50	-1	14,643	-0.01%
2020/08/14	0	0.00	1	12.80	12.85	-1	15,164	-0.01%
2020/08/13	1	12.65	1	12.60	12.55	0	15,327	0.00%
2020/08/12	2	12.60	1	12.55	12.55	1	15,439	0.01%
2020/08/11	0	0.00	3	13.08	12.85	-3	15,645	-0.02%
2020/08/10	0	0.00	0.4	12.70	12.70	-0.4	15,571	0.00%
2020/08/07	0	0.00	1	12.95	12.70	-1	15,607	-0.01%
2020/08/06	1	12.70	9	12.89	12.80	-8	15,558	-0.05%
2020/08/05	17	12.69	9	12.95	12.65	8	15,573	0.05%
2020/08/04	0	0.00	5	12.80	12.70	-5	15,967	-0.03%
2020/08/03	0	0.00	4	12.83	12.70	-4	15,886	-0.03%
2020/07/31	9	12.39	0	0.00	12.45	9	15,792	0.06%
2020/07/29	4	12.10	0	0.00	12.25	4	16,109	0.02%
2020/07/28	6	12.44	21.6	13.17	12.30	-15.6	16,093	-0.10%
2020/07/27	1	12.15	5	12.23	12.10	-4	14,859	-0.03%
2020/07/24	3	11.90	0	0.00	11.90	3	14,983	0.02%
2020/07/23	14	12.53	9	12.67	12.45	5	15,158	0.03%
2020/07/21	2	11.85	0	0.00	11.85	2	15,361	0.01%
2020/07/17	0	0.00	5	11.45	11.65	-5	16,118	-0.03%
2020/07/15	0	0.00	4	11.90	11.70	-4	16,935	-0.02%
2020/07/10	12	12.34	0	0.00	12.20	12	17,621	0.07%
2020/07/09	3	13.08	0	0.00	12.90	3	17,619	0.02%
2020/07/08	0	0.00	1	12.95	13.05	-1	17,545	-0.01%
2020/07/07	4	13.09	2	13.50	12.95	2	17,497	0.01%
2020/07/06	0	0.00	11	13.34	13.35	-11	17,123	-0.06%
2020/07/03	1	12.90	2	13.13	13.00	-1	16,896	-0.01%
2020/07/02	0	0.00	13	12.69	12.70	-13	16,861	-0.08%
2020/07/01	0	0.00	1	12.50	12.50	-1	16,738	-0.01%
2020/06/30	1	12.30	5	12.35	12.25	-4	16,677	-0.02%
2020/06/29	5	12.15	0	0.00	12.15	5	16,648	0.03%
2020/06/24	0	0.00	0.6	12.35	12.35	-0.6	16,639	0.00%
2020/06/23	1	12.40	10	12.53	12.55	-9	16,686	-0.05%
2020/06/19	5	12.05	2	12.30	12.30	3	16,686	0.02%
2020/06/16	0	0.00	1	11.95	11.95	-1	16,721	-0.01%
2020/06/15	2	11.95	0	0.00	11.85	2	16,769	0.01%
2020/06/12	0	0.00	5	11.85	12.05	-5	16,667	-0.03%
2020/06/11	5	11.70	16	11.98	11.65	-11	16,465	-0.07%
2020/06/10	22	11.84	0	0.00	11.75	22	16,346	0.13%
2020/06/09	2	12.75	0	0.00	12.70	2	16,044	0.01%
2020/06/08	0	0.00	9	13.13	12.90	-9	16,000	-0.06%
2020/06/05	2	12.50	0	0.00	12.65	2	15,713	0.01%
2020/06/01	7	12.35	5	12.35	12.45	2	15,419	0.01%
2020/05/29	20	12.26	29.6	12.34	12.45	-9.6	15,353	-0.06%
2020/05/28	9	12.46	0	0.00	12.20	9	15,195	0.06%
2020/05/27	15	12.68	10	12.35	12.30	5	14,948	0.03%
2020/05/26	12	13.28	10	13.30	13.30	2	14,452	0.01%
2020/05/25	11	13.89	146	13.90	13.55	-135	14,151	-0.95%	大賣/鉅額交易
2020/05/22	11	14.00	13	13.99	13.90	-2	13,764	-0.01%
2020/05/21	144	12.43	166.7	12.67	13.20	-22.7	12,518	-0.18%	大買/大賣/
2020/05/20	250	11.98	105	12.14	12.00	145	11,598	1.25%	大買/大賣/鉅額交易
2020/05/19	5	11.95	130	12.10	11.90	-125	11,337	-1.10%	大賣/鉅額交易
2020/05/18	180	11.94	128	12.05	11.95	52	11,161	0.47%	大買/大賣/
2020/05/15	0	0.00	2	11.75	11.75	-2	10,866	-0.02%
2020/05/13	128	11.80	108	11.80	11.80	20	10,538	0.19%	大買/大賣/
2020/05/12	43	11.84	35	11.99	11.60	8	10,400	0.08%
2020/05/11	179	12.02	127	12.21	11.95	52	10,201	0.51%	大買/大賣/
2020/05/08	7	11.55	1	11.55	11.60	6	9,648	0.06%
2020/05/07	11	11.70	14	11.70	11.60	-3	9,591	-0.03%
2020/05/06	6	11.61	0	0.00	11.55	6	9,440	0.06%
2020/05/05	8	11.60	0	0.00	11.55	8	9,290	0.09%
2020/05/04	0	0.00	18	11.69	11.75	-18	9,010	-0.20%
2020/04/30	65	11.70	68	11.60	11.55	-3	8,845	-0.03%
2020/04/29	10	11.53	4	11.70	11.45	6	8,535	0.07%
2020/04/28	12	11.88	0	0.00	11.70	12	8,227	0.15%
2020/04/27	3	11.90	0	0.00	11.80	3	7,914	0.04%
2020/04/24	17	11.90	5	11.92	11.70	12	7,612	0.16%
2020/04/23	13	10.87	19	10.91	11.70	-6	7,064	-0.08%
2020/04/22	8	10.75	8	10.85	10.85	0	6,507	0.00%
2020/04/21	104	10.81	103	11.15	11.10	1	6,124	0.02%	大買/大賣/
2020/04/20	10	10.20	0	0.00	10.35	10	5,379	0.19%
2020/04/17	6	10.12	65	10.25	9.89	-59	5,121	-1.15%
2020/04/16	0	0.00	84	9.79	9.79	-84	4,686	-1.79%
2020/04/14	2	8.97	1	8.90	8.90	1	4,148	0.02%
2020/04/10	8	8.43	3	8.40	8.50	5	4,032	0.12%
2020/04/08	0	8.63	0	0.00	8.65	0	4,089	0.00%
2020/04/06	0	0.00	10	8.24	8.24	-10	4,315	-0.23%
2020/04/01	0	0.00	8	8.11	8.15	-8	4,253	-0.19%
2020/03/31	19	8.09	11	8.27	8.02	8	4,208	0.19%
2020/03/27	10	8.14	0	0.00	7.98	10	4,087	0.24%
2020/03/26	0	0.00	1	8.23	8.20	-1	4,081	-0.02%
2020/03/25	21	8.20	5	8.25	8.03	16	3,993	0.40%
2020/03/24	0	0.00	33	8.02	8.16	-33	3,796	-0.87%
2020/03/23	20	7.44	11	7.44	7.44	9	3,618	0.25%
2020/03/12	20	7.00	0	0.00	6.88	20	3,411	0.59%
2020/03/09	20	7.70	0	0.00	7.66	20	3,649	0.55%
2020/02/27	20	7.58	0	0.00	7.44	20	3,375	0.59%
2020/02/26	3	7.66	0	0.00	7.66	3	3,467	0.09%
2020/02/17	4	7.73	0	0.00	7.67	4	3,413	0.12%
2020/02/12	8	7.95	0	0.00	7.91	8	3,421	0.23%
2020/02/06	3	7.45	0	0.00	7.82	3	3,359	0.09%
2020/01/14	0	0.00	3	8.23	8.23	-3	3,137	-0.10%
2020/01/07	0	0.00	20	8.21	8.22	-20	3,091	-0.65%
2020/01/02	20	9.16	0	0.00	9.03	20	2,890	0.69%
2019/12/31	5	9.16	0	0.00	9.13	5	2,791	0.18%
2019/12/19	0	0.00	5	8.46	8.54	-5	2,273	-0.22%
2019/12/12	0	0.00	17.1	8.35	8.31	-17.1	2,127	-0.80%
2019/12/10	4	8.24	0	0.00	8.33	4	2,085	0.19%
2019/12/05	5	8.41	0	0.00	8.35	5	2,045	0.24%
2019/12/04	0	0.00	2.1	8.35	8.39	-2.1	2,231	-0.09%
2019/11/25	0	0.00	11	8.14	8.12	-11	2,077	-0.53%
2019/11/22	0	0.00	5	8.02	8.01	-5	1,967	-0.26%
2019/11/19	15	8.00	0	0.00	8.00	15	1,949	0.77%
2019/11/08	0	0.00	3	8.23	8.17	-3	2,009	-0.15%
2019/11/07	4	8.23	15	8.22	8.21	-11	2,010	-0.55%
2019/11/06	3	8.21	0	0.00	8.20	3	2,011	0.15%
2019/11/05	2	8.27	3	8.33	8.19	-1	2,005	-0.05%
2019/11/04	3	8.23	0	0.00	8.19	3	1,946	0.15%
2019/11/01	0	0.00	2	8.17	8.16	-2	1,944	-0.10%
2019/10/30	5	8.20	0	0.00	8.25	5	1,950	0.26%
2019/10/29	3	8.33	6	8.22	8.22	-3	1,970	-0.15%
2019/10/28	10	8.24	0	0.00	8.25	10	1,970	0.51%
2019/10/25	3	8.30	0	0.00	8.29	3	1,967	0.15%
2019/10/24	0	0.00	3	8.53	8.31	-3	1,960	-0.15%
2019/10/17	3	8.35	0	0.00	8.31	3	2,144	0.14%
2019/10/16	3	8.31	3	8.28	8.34	0	2,152	0.00%
2019/10/15	3	8.27	6	8.26	8.21	-3	2,130	-0.14%
2019/10/14	0	0.00	3	8.24	8.16	-3	2,115	-0.14%
2019/10/04	3	8.18	3	8.15	8.13	0	2,152	0.00%
2019/10/02	3	8.10	3	8.13	8.12	0	2,160	0.00%
2019/09/27	3	8.35	0	0.00	8.13	3	2,165	0.14%
2019/09/26	3	8.44	5	8.64	8.37	-2	2,132	-0.09%
2019/09/25	3	8.35	0	0.00	8.26	3	1,992	0.15%
2019/09/24	3	8.40	6	8.58	8.42	-3	1,987	-0.15%
2019/09/23	3	8.32	0	0.00	8.35	3	1,988	0.15%
2019/08/23	0	0.00	2	8.09	8.05	-2	1,485	-0.13%
2019/08/20	2	8.30	0	0.00	8.15	2	1,468	0.14%
2019/08/19	2	8.01	2	8.16	8.16	0	1,437	0.00%
2019/08/16	3	7.79	3	7.81	7.83	0	1,403	0.00%
2019/08/12	0	0.00	4	7.95	7.91	-4	1,425	-0.28%
2019/08/05	5	7.95	0	0.00	7.91	5	1,473	0.34%
2019/07/31	2	8.34	0	0.00	8.37	2	1,528	0.13%
2019/07/26	0	0.00	6	8.50	8.51	-6	1,565	-0.38%
2019/07/19	0	0.00	2	8.62	8.57	-2	1,792	-0.11%
2019/07/18	0	0.00	14.9	8.12	8.10	-14.9	1,708	-0.87%
2019/07/16	2	8.35	0.1	8.16	8.21	1.9	2,065	0.09%
2019/07/03	0	0.00	0.5	8.10	8.13	-0.5	2,391	-0.02%
2019/06/25	0	0.00	10	8.09	8.02	-10	2,749	-0.36%
2019/06/10	0	0.00	2	7.90	7.88	-2	2,932	-0.07%
2019/05/31	10	8.09	0	0.00	8.07	10	3,021	0.33%
2019/05/09	3	8.59	6	8.38	8.35	-3	3,506	-0.09%
2019/05/08	3	8.61	3	8.55	8.55	0	3,480	0.00%
2019/05/06	0	0.00	33	8.67	8.66	-33	3,474	-0.95%
2019/05/03	6	8.88	0	0.00	8.94	6	3,441	0.17%
2019/05/02	0	0.00	3	8.86	8.85	-3	3,420	-0.09%
2019/04/30	3	8.89	0	0.00	8.84	3	3,425	0.09%
2019/04/29	0	0.00	23	8.89	8.89	-23	3,476	-0.66%
2019/04/26	5	9.20	0	0.00	9.04	5	3,441	0.15%
2019/04/25	0	0.00	3	9.50	9.31	-3	3,367	-0.09%
2019/04/24	4	9.32	5	9.13	9.12	-1	3,153	-0.03%
2019/04/23	15	9.47	4	9.45	9.28	11	3,076	0.36%
2019/04/22	0	0.00	1	9.20	9.20	-1	2,828	-0.04%
2019/04/19	48	9.04	3	9.00	9.18	45	2,760	1.63%
2019/04/18	3	8.93	3	8.68	8.68	0	2,655	0.00%
2019/04/17	3	8.89	6	8.87	8.91	-3	2,612	-0.11%
2019/04/16	9	8.85	0	0.00	8.77	9	2,574	0.35%
2019/04/09	2	8.99	2	9.00	8.85	0	2,561	0.00%
2019/04/08	0	0.00	5	9.00	8.90	-5	2,534	-0.20%
2019/04/03	5	8.84	15	8.75	8.73	-10	2,414	-0.41%
2019/04/02	0	0.00	2	8.22	8.14	-2	2,255	-0.09%
2019/03/21	3	8.48	3	8.39	8.39	0	2,141	0.00%
2019/03/13	0	0.00	2	8.74	8.61	-2	2,245	-0.09%
2019/03/12	19	8.77	2	8.72	8.72	17	2,399	0.71%
2019/02/25	2	9.01	10	9.01	9.01	-8	2,581	-0.31%
2019/02/21	10	8.92	0	0.00	8.91	10	2,588	0.39%
2019/02/14	0	0.00	10	8.96	8.98	-10	2,707	-0.37%
2019/02/13	10	9.05	0	0.00	8.99	10	2,722	0.37%
2019/01/02	0	0.00	2	9.54	9.45	-2	2,692	-0.07%
2018/12/27	0	0.00	1	9.30	9.30	-1	2,724	-0.04%
2018/12/26	1	9.24	0	0.00	9.30	1	2,697	0.04%
2018/12/11	0	0.00	27	9.14	9.25	-27	2,848	-0.95%
2018/12/04	0	0.00	8	9.31	9.20	-8	2,686	-0.30%
2018/12/03	8	9.17	0	0.00	9.16	8	2,735	0.29%
2018/11/21	0	0.00	5	8.57	8.73	-5	2,689	-0.19%
2018/11/20	5	8.49	3	8.46	8.49	2	2,723	0.07%
2018/11/16	0	0.00	0.5	8.53	8.57	-0.5	2,843	-0.02%
2018/11/15	8	8.54	5	8.60	8.72	3	2,856	0.11%
2018/11/07	0	0.00	8	7.76	7.76	-8	3,040	-0.26%
2018/11/02	8	7.73	0	0.00	7.74	8	3,324	0.24%
2018/10/29	1	6.94	0	0.00	6.92	1	3,531	0.03%
2018/10/26	0	0.00	1	7.15	6.90	-1	3,630	-0.03%
2018/10/25	0	0.00	5	7.33	7.12	-5	3,613	-0.14%
2018/10/23	5	7.95	0	0.00	7.95	5	3,702	0.14%
2018/10/05	0	0.00	1	9.24	9.35	-1	5,874	-0.02%
2018/10/01	0	0.00	5	10.05	10.10	-5	6,180	-0.08%
2018/09/28	0	0.00	5	10.00	10.05	-5	6,336	-0.08%
2018/09/18	3	9.49	3	9.32	9.32	0	7,901	0.00%
2018/09/17	3	9.79	3	9.56	9.56	0	8,151	0.00%
2018/09/13	2	9.35	6	9.40	9.38	-4	8,852	-0.05%
2018/09/12	6	9.31	0	0.00	9.30	6	9,175	0.07%
2018/09/10	2	9.56	0	0.00	9.15	2	9,924	0.02%
2018/09/07	2	9.94	0	0.00	9.61	2	10,225	0.02%
2018/09/06	0	0.00	1	10.10	10.05	-1	10,733	-0.01%
2018/09/04	1	10.30	0	0.00	10.30	1	12,087	0.01%
2018/08/30	0	0.00	5	10.50	10.40	-5	14,750	-0.03%
2018/08/23	5	10.50	8	10.55	10.30	-3	17,378	-0.02%
2018/08/22	0	0.00	1	10.20	10.30	-1	17,500	-0.01%
2018/08/20	1	10.25	0	0.00	10.30	1	17,550	0.01%
2018/08/14	8	10.40	0	0.00	10.40	8	17,369	0.05%
2018/08/13	6	10.29	0	0.00	10.30	6	17,346	0.03%
2018/08/10	5	11.35	2	11.45	11.05	3	17,232	0.02%
2018/08/01	3	12.30	3	12.20	12.25	0	16,735	0.00%
2018/07/30	0	0.00	4	12.18	12.15	-4	16,774	-0.02%
2018/07/26	1	12.45	0	0.00	12.45	1	16,608	0.01%
2018/07/24	0	0.00	2	12.80	13.05	-2	16,509	-0.01%
2018/07/23	1	12.55	3	12.65	12.45	-2	16,330	-0.01%
2018/07/20	11	13.35	1	13.70	13.10	10	16,155	0.06%
2018/07/19	0	0.00	9	12.64	13.00	-9	15,369	-0.06%
2018/07/10	0	0.00	9	11.27	11.45	-9	14,312	-0.06%
2018/07/09	10	10.96	2	11.05	11.10	8	14,157	0.06%
2018/07/04	2	12.15	0	0.00	11.85	2	13,906	0.01%
2018/07/03	2	12.13	3	12.40	11.90	-1	13,729	-0.01%
2018/07/02	55	13.17	50	13.05	12.70	5	13,515	0.04%
2018/06/29	0	0.00	7	12.80	12.80	-7	12,993	-0.05%
2018/06/28	0.3	11.65	0	0.00	11.65	0.3	12,610	0.00%
2018/06/27	0	0.00	2	11.70	11.70	-2	12,541	-0.02%
2018/06/26	0	0.00	2	12.10	12.00	-2	12,418	-0.02%
2018/06/25	5	11.80	0	0.00	11.90	5	12,183	0.04%
2018/06/22	2	12.80	0	0.00	12.90	2	11,922	0.02%
2018/06/21	0	0.00	2	13.40	13.15	-2	11,578	-0.02%
2018/06/20	2	13.65	0	0.00	13.50	2	11,318	0.02%
2018/06/19	1	13.50	0	0.00	13.45	1	10,836	0.01%
2018/06/13	7	14.88	4.3	14.59	14.50	2.7	9,958	0.03%
2018/06/12	6	14.25	7	14.00	13.90	-1	9,156	-0.01%
2018/06/11	17	13.84	23	14.09	13.90	-6	8,799	-0.07%
2018/06/08	3	13.62	7	13.92	13.60	-4	8,242	-0.05%
2018/06/07	14	12.76	1	13.30	13.30	13	7,087	0.18%
2018/06/06	1	11.75	14.6	11.75	12.10	-13.6	6,550	-0.21%
2018/06/05	20	11.18	130	11.42	11.00	-110	5,375	-2.05%	大賣/鉅額交易
2018/06/01	10	11.45	10	11.20	10.65	0	6,029	0.00%
2018/05/31	5	10.18	26	10.41	10.55	-21	5,436	-0.39%
2018/05/30	13	9.91	15	10.09	9.94	-2	5,182	-0.04%
2018/05/29	5	9.43	16	9.69	9.63	-11	5,035	-0.22%
2018/05/25	5	9.30	2	9.25	9.22	3	5,059	0.06%
2018/05/24	19	9.15	19	9.26	9.29	0	5,217	0.00%
2018/05/23	0	0.00	9	9.40	9.17	-9	5,338	-0.17%
2018/05/22	3	9.26	6.7	9.25	9.33	-3.7	5,404	-0.07%
2018/05/21	0	0.00	5	9.17	9.17	-5	5,396	-0.09%
2018/05/17	0	0.00	3	9.05	9.00	-3	5,483	-0.05%
2018/05/15	3	8.98	0	0.00	8.95	3	5,589	0.05%
2018/05/08	0	0.00	1	8.90	8.89	-1	6,412	-0.02%
2018/05/07	1	9.06	3	9.00	8.86	-2	7,109	-0.03%
2018/05/04	3	8.79	3	8.79	8.79	0	7,785	0.00%
2018/05/03	3	8.75	0	0.00	8.79	3	8,315	0.04%
2018/05/02	0	0.00	3	8.88	8.85	-3	8,500	-0.04%
2018/04/25	5	8.53	0	0.00	8.53	5	8,569	0.06%
2018/04/18	0	0.00	5	8.91	8.83	-5	8,667	-0.06%
2018/04/17	3	9.06	0	0.00	8.79	3	8,677	0.03%
2018/04/16	0	0.00	0.1	9.07	9.09	-0.1	8,647	0.00%
2018/04/13	0	0.00	5	9.28	9.15	-5	8,663	-0.06%
2018/04/12	9	9.24	0	0.00	9.17	9	8,837	0.10%
2018/04/11	5	9.31	0	0.00	9.31	5	8,965	0.06%
2018/04/02	5	9.70	0	0.00	9.62	5	8,871	0.06%
2018/03/31	8	9.61	1	9.61	9.61	7	8,856	0.08%
2018/03/30	3	9.83	3	9.81	9.75	0	8,842	0.00%
2018/03/28	3	9.85	0	0.00	9.79	3	8,847	0.03%
2018/03/27	5	9.94	3	10.05	9.85	2	8,845	0.02%
2018/03/26	0	0.00	3	9.76	9.74	-3	8,798	-0.03%
2018/03/23	3	9.61	0	0.00	9.50	3	8,849	0.03%
2018/03/22	0	0.00	3	9.94	9.86	-3	8,901	-0.03%
2018/03/21	0	0.00	12	10.02	10.00	-12	8,875	-0.14%
2018/03/20	2	10.05	0.2	9.90	9.90	1.8	8,769	0.02%
2018/03/19	3	10.10	0	0.00	10.05	3	8,718	0.03%
2018/03/16	10	10.15	0	0.00	10.15	10	8,684	0.12%
2018/03/15	3	10.20	43	10.40	10.20	-40	8,653	-0.46%
2018/03/14	14	10.10	1	10.15	10.15	13	8,497	0.15%
2018/03/13	0	0.00	1	10.25	10.15	-1	8,474	-0.01%
2018/03/12	2	10.20	12	10.15	10.30	-10	8,410	-0.12%
2018/03/09	10	9.89	0	0.00	9.92	10	8,149	0.12%
2018/03/08	1	10.10	6	10.40	10.05	-5	8,080	-0.06%
2018/03/07	0	0.00	8	10.05	10.15	-8	7,635	-0.10%
2018/03/05	6	9.50	20.2	9.50	9.31	-14.2	7,890	-0.18%
2018/03/01	2	9.23	2	9.29	9.55	0	7,760	0.00%
2018/02/26	4	9.27	0	0.00	9.12	4	7,850	0.05%
2018/02/23	2	9.24	0	0.00	9.21	2	7,688	0.03%
2018/02/22	0	0.00	13	8.72	8.97	-13	7,626	-0.17%
2018/02/21	10	8.51	0	0.00	8.52	10	7,640	0.13%
2018/02/09	3	8.00	3	8.23	8.30	0	7,568	0.00%
2018/02/08	3	8.52	6	8.50	8.45	-3	7,520	-0.04%
2018/02/07	3	8.80	10	8.80	8.64	-7	7,487	-0.09%
2018/02/06	3	9.08	10	8.88	8.51	-7	7,579	-0.09%
2018/02/05	0	0.00	6	9.28	9.31	-6	7,563	-0.08%
2018/02/02	6	9.71	0	0.00	9.61	6	7,551	0.08%
2018/02/01	20	9.85	63	10.20	9.85	-43	7,617	-0.56%
2018/01/31	53	10.20	0	0.00	10.10	53	7,394	0.72%
2018/01/30	168	10.63	26	11.05	10.40	142	7,169	1.98%	大買/鉅額交易
2018/01/29	38	10.75	8	10.81	11.05	30	6,499	0.46%
2018/01/26	11	9.74	8	9.58	10.05	3	5,812	0.05%
2018/01/25	6	9.44	3	9.27	9.27	3	5,358	0.06%
2018/01/24	3	9.28	3	9.38	9.36	0	5,212	0.00%
2018/01/23	3	9.15	6	9.30	9.20	-3	5,148	-0.06%
2018/01/22	0	0.00	0.8	9.10	9.12	-0.8	5,176	-0.02%
2018/01/16	0	0.00	3	9.20	9.20	-3	5,602	-0.05%
2018/01/12	3	9.23	3	9.42	9.20	0	5,863	0.00%
2018/01/11	3	9.12	18	9.14	9.10	-15	6,019	-0.25%
2018/01/10	3	9.17	0	0.00	9.16	3	6,275	0.05%
2018/01/09	15	9.24	0	0.00	9.09	15	7,179	0.21%
2018/01/08	3	9.59	3	9.69	9.28	0	7,609	0.00%
2018/01/05	3	9.36	3	9.53	9.36	0	7,690	0.00%
2018/01/04	3	9.17	0.8	9.10	9.15	2.2	7,764	0.03%
2018/01/03	0	0.00	4	9.11	9.07	-4	7,854	-0.05%
2018/01/02	3	9.02	0	0.00	9.02	3	7,838	0.04%