矽統 (2363)-宏遠-館前券商分點個股進出

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
68.6
漲跌
▼4.0
漲幅
-5.51%
成交量
30,488張
產業
上市半導體類股
763人加入追蹤

立即追蹤
本地時間:14:30(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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	25	72.92	15	70.41	68.60	10	29,997	0.03%
2024/04/25	12	71.48	18	70.80	72.60	-6	29,657	-0.02%
2024/04/24	8	68.33	7	66.64	70.00	1	29,439	0.00%
2024/04/23	3	63.87	3.1	63.65	64.50	-0.1	29,290	0.00%
2024/04/22	5	69.14	2	63.75	63.20	3	29,103	0.01%
2024/04/19	27	63.93	16	65.88	68.20	11	28,760	0.04%
2024/04/18	7	69.96	22	69.64	69.20	-15	28,176	-0.05%
2024/04/17	6	66.75	12	67.82	68.90	-6	27,846	-0.02%
2024/04/16	2	60.00	8	61.70	63.00	-6	27,594	-0.02%
2024/04/15	1	61.50	12	62.37	62.00	-11	27,808	-0.04%
2024/04/12	152	61.53	140	62.32	61.40	12	27,415	0.04%	大買/大賣/
2024/04/11	35	55.83	64.8	55.84	58.50	-29.8	22,059	-0.14%
2024/04/10	47	51.34	18.1	52.11	53.20	28.9	19,819	0.15%
2024/04/09	21	49.67	81.9	49.49	50.60	-60.9	17,036	-0.36%
2024/04/08	2	46.05	0.1	46.05	46.05	1.9	14,346	0.01%
2024/04/03	1	41.90	12	41.90	41.90	-11	14,281	-0.08%
2024/04/02	8.2	38.00	1	37.95	38.10	7.2	14,273	0.05%
2024/04/01	1	38.35	5	38.58	38.50	-4	14,494	-0.03%
2024/03/29	38	37.79	0	0.00	37.85	38	14,588	0.26%
2024/03/28	3	38.13	2	37.58	37.50	1	14,715	0.01%
2024/03/27	2	38.55	0	0.00	38.15	2	14,831	0.01%
2024/03/26	6	39.64	2.2	39.96	38.75	3.8	15,002	0.03%
2024/03/25	9.1	39.71	0	0.00	39.65	9.1	15,320	0.06%
2024/03/22	0	0.00	1	40.10	40.20	-1	15,669	-0.01%
2024/03/20	3.1	39.08	16	38.98	38.60	-12.9	19,825	-0.06%
2024/03/19	55	39.07	1	39.45	39.00	54	22,951	0.24%
2024/03/18	3	38.62	8	39.07	39.35	-5	23,371	-0.02%
2024/03/15	8	39.16	0	0.00	39.00	8	23,636	0.03%
2024/03/14	9	39.90	3	39.85	39.45	6	23,890	0.03%
2024/03/13	5	40.93	3	41.93	40.55	2	24,017	0.01%
2024/03/12	0	0.00	6	41.43	41.50	-6	24,233	-0.02%
2024/03/11	11	40.69	4	40.86	40.70	7	24,409	0.03%
2024/03/08	7	40.85	4	41.56	40.65	3	24,725	0.01%
2024/03/07	3	42.02	5	41.75	41.65	-2	25,018	-0.01%
2024/03/06	3	43.05	4	43.40	43.00	-1	25,327	0.00%
2024/03/05	1	43.45	1	43.75	43.60	0	25,794	0.00%
2024/03/04	4.1	44.14	4	45.05	43.35	0.1	26,196	0.00%
2024/03/01	16	44.19	16	44.36	43.60	0	26,463	0.00%
2024/02/29	20.1	43.12	3	43.10	43.05	17.1	26,553	0.06%
2024/02/27	14.4	46.33	22	46.01	43.80	-7.6	26,962	-0.03%
2024/02/26	112	45.67	145	45.64	45.85	-33	26,527	-0.12%	大買/大賣/
2024/02/23	5	43.41	4	43.04	42.70	1	27,032	0.00%
2024/02/22	1	44.35	5	44.19	44.00	-4	27,709	-0.01%
2024/02/21	24	44.00	20	44.36	44.00	4	28,781	0.01%
2024/02/20	5	43.70	1	44.15	43.50	4	29,589	0.01%
2024/02/19	2	44.63	5	44.48	44.30	-3	30,259	-0.01%
2024/02/16	14	44.74	31	45.09	44.95	-17	31,962	-0.05%
2024/02/15	17	43.39	51.9	42.26	43.70	-34.9	32,241	-0.11%
2024/02/05	5.5	41.07	1	41.95	40.85	4.5	32,947	0.01%
2024/02/02	11	41.93	2	42.40	41.70	9	34,557	0.03%
2024/02/01	11	42.70	20	41.75	42.70	-9	36,936	-0.02%
2024/01/31	2.5	41.50	1	41.50	41.40	1.5	38,751	0.00%
2024/01/30	4.1	42.20	2	41.88	41.85	2.1	39,939	0.01%
2024/01/29	1.2	41.78	1	42.15	42.30	0.2	41,821	0.00%
2024/01/26	1	42.65	1	42.50	42.15	0	45,394	0.00%
2024/01/25	16	43.02	0	0.00	43.15	16	45,917	0.03%
2024/01/24	29	43.75	1	43.55	43.35	28	46,101	0.06%
2024/01/23	20	43.77	21	44.11	43.85	-1	46,247	0.00%
2024/01/22	39	44.08	41	44.28	44.15	-2	46,243	0.00%
2024/01/19	1.2	41.67	7.6	41.83	42.25	-6.4	46,066	-0.01%
2024/01/18	8	41.36	8	41.60	41.30	0	46,109	0.00%
2024/01/17	7.2	41.50	4	42.68	42.25	3.2	46,249	0.01%
2024/01/16	7	41.83	5	42.11	41.65	2	46,486	0.00%
2024/01/15	5	42.97	1	42.55	42.50	4	46,682	0.01%
2024/01/12	5.3	42.67	0	0.00	42.55	5.3	47,017	0.01%
2024/01/11	2	43.25	3	43.57	43.65	-1	47,501	0.00%
2024/01/10	5	41.65	8	42.44	43.20	-3	48,193	-0.01%
2024/01/09	35	42.56	30	42.40	41.60	5	52,678	0.01%
2024/01/08	10.2	45.15	0	0.00	44.80	10.2	55,091	0.02%
2024/01/05	10.2	45.55	3	45.67	45.25	7.2	60,292	0.01%
2024/01/04	3	45.97	7	45.99	45.70	-4	63,654	-0.01%
2024/01/03	2	46.15	28	46.07	46.65	-26	65,226	-0.04%
2024/01/02	4.2	45.20	6	45.39	45.15	-1.8	65,954	0.00%
2023/12/29	8	45.49	4	45.55	45.60	4	66,789	0.01%
2023/12/28	10.1	46.40	105	45.92	45.65	-94.9	67,321	-0.14%	大賣/
2023/12/27	4	46.35	9	46.52	46.35	-5	67,758	-0.01%
2023/12/26	12	46.04	4	46.15	45.85	8	68,886	0.01%
2023/12/25	5.1	46.06	3	45.87	45.60	2.1	70,021	0.00%
2023/12/22	10.1	46.19	5.6	46.17	46.05	4.5	70,595	0.01%
2023/12/21	4	46.55	1	46.60	46.40	3	71,691	0.00%
2023/12/20	11	47.43	143	47.55	47.45	-132	72,703	-0.18%	大賣/鉅額交易
2023/12/19	5	46.86	4	46.63	46.90	1	73,667	0.00%
2023/12/18	22.1	46.57	314	46.29	46.20	-291.9	74,138	-0.39%	大賣/鉅額交易
2023/12/15	132.2	49.82	75.1	50.00	47.50	57.1	74,603	0.08%	大買/
2023/12/14	524.1	51.30	98.2	51.39	52.00	425.9	72,209	0.59%	大買/鉅額交易
2023/12/13	4.1	45.53	6	46.30	47.35	-1.9	71,735	0.00%
2023/12/12	34.1	45.50	4	45.63	45.35	30.1	73,351	0.04%
2023/12/11	3	45.03	24	46.08	46.00	-21	74,654	-0.03%
2023/12/08	4.1	45.01	39	45.13	44.85	-34.9	75,374	-0.05%
2023/12/07	16	45.12	3	45.18	44.90	13	76,947	0.02%
2023/12/06	7.1	46.26	7	46.24	45.80	0.1	79,140	0.00%
2023/12/05	17.1	46.13	27	45.95	45.85	-9.9	80,470	-0.01%
2023/12/04	4	48.49	5	48.70	47.40	-1	81,221	0.00%
2023/12/01	5	48.75	7	48.67	48.30	-2	83,022	0.00%
2023/11/30	21	48.10	7	48.25	48.50	14	84,404	0.02%
2023/11/29	36	49.10	9	48.33	48.00	27	85,866	0.03%
2023/11/28	3	47.18	14	47.63	48.40	-11	89,205	-0.01%
2023/11/27	10	46.68	16	46.78	46.10	-6	90,643	-0.01%
2023/11/24	16	47.64	4	48.11	47.00	12	93,327	0.01%
2023/11/22	47	50.48	48	50.73	50.30	-1	96,878	0.00%
2023/11/21	27	50.62	22	50.55	49.35	5	98,689	0.01%
2023/11/20	38	49.93	24	50.76	49.60	14	102,740	0.01%
2023/11/17	46	48.99	28	49.04	49.00	18	103,925	0.02%
2023/11/16	9	47.92	8	47.79	48.50	1	105,989	0.00%
2023/11/15	98	48.30	87	47.84	48.15	11	107,828	0.01%
2023/11/14	9.1	46.36	37	46.26	45.70	-27.9	109,022	-0.03%
2023/11/13	57	45.16	90	45.03	45.40	-33	109,394	-0.03%
2023/11/10	66	45.39	28	45.30	45.10	38	109,625	0.03%
2023/11/09	50	45.57	25	45.90	44.15	25	109,470	0.02%
2023/11/08	54	49.65	58	49.55	49.00	-4	108,731	0.00%
2023/11/07	59	53.63	26	53.85	52.80	33	107,853	0.03%
2023/11/06	78	52.81	80.2	52.92	53.70	-2.2	107,781	0.00%
2023/11/03	288	58.49	260.4	52.67	52.30	27.6	106,883	0.03%	大買/大賣/
2023/11/02	6	56.33	11.2	55.89	58.10	-5.2	103,784	-0.01%
2023/11/01	8	52.76	7	53.06	53.40	1	103,252	0.00%
2023/10/31	6	51.07	5	52.14	49.80	1	103,057	0.00%
2023/10/30	3	51.37	4	51.05	51.60	-1	103,103	0.00%
2023/10/27	10	50.49	6.1	50.54	50.00	3.9	103,762	0.00%
2023/10/26	3	52.30	1	52.00	51.70	2	103,820	0.00%
2023/10/25	5	53.64	9.7	53.69	53.00	-4.7	103,793	0.00%
2023/10/24	9	52.68	17	51.48	51.90	-8	103,586	-0.01%
2023/10/23	13	53.99	7	54.56	54.00	6	103,079	0.01%
2023/10/20	10	53.66	8	54.14	53.70	2	102,750	0.00%
2023/10/19	8	50.89	72	50.88	53.40	-64	102,321	-0.06%
2023/10/18	37	51.40	16	50.79	49.50	21	101,714	0.02%
2023/10/17	291	53.72	306.2	53.91	54.10	-15.2	100,798	-0.02%	大買/大賣/
2023/10/16	113	48.26	97	48.38	49.95	16	96,026	0.02%	大買/
2023/10/13	114	45.33	157.5	45.39	47.70	-43.5	92,963	-0.05%	大買/大賣/
2023/10/12	240	43.67	199.4	43.60	44.95	40.6	87,730	0.05%	大買/大賣/
2023/10/11	106	38.76	159	39.25	40.90	-53	84,240	-0.06%	大買/大賣/
2023/10/06	30	37.57	7	38.11	37.20	23	82,489	0.03%
2023/10/05	8	37.93	22	37.94	37.95	-14	81,453	-0.02%
2023/10/04	5.1	36.56	14	37.15	37.35	-8.9	80,502	-0.01%
2023/10/03	3.5	36.72	7	36.42	36.40	-3.5	79,845	0.00%
2023/10/02	40	37.59	27	37.93	36.50	13	79,262	0.02%
2023/09/28	114	38.80	126	38.58	37.75	-12	77,939	-0.02%	大買/大賣/
2023/09/27	19	37.92	12	37.82	38.00	7	76,725	0.01%
2023/09/26	19	37.69	21	38.18	37.35	-2	75,989	0.00%
2023/09/25	179	37.71	213	37.81	37.70	-34	74,687	-0.05%	大買/大賣/
2023/09/22	208	37.45	200	37.33	37.55	8	73,425	0.01%	大買/大賣/
2023/09/21	10	36.59	12	36.93	36.60	-2	72,061	0.00%
2023/09/20	41	36.78	11.2	36.90	36.70	29.8	71,159	0.04%
2023/09/19	20	36.95	31	36.85	37.20	-11	70,097	-0.02%
2023/09/18	258.2	38.54	319	38.78	36.05	-60.8	68,715	-0.09%	大買/大賣/
2023/09/15	423	38.64	375	38.69	38.90	48	66,004	0.07%	大買/大賣/
2023/09/14	177	37.29	208	37.05	37.55	-31	63,884	-0.05%	大買/大賣/
2023/09/13	113	35.54	22	35.70	36.10	91	62,170	0.15%	大買/
2023/09/12	66	35.71	115.6	35.22	34.85	-49.6	61,057	-0.08%	大賣/
2023/09/11	115	37.16	190	37.44	36.40	-75	59,194	-0.13%	大買/大賣/
2023/09/08	65	37.61	119.4	37.41	37.80	-54.4	56,743	-0.10%	大賣/
2023/09/07	136	36.99	28	36.76	37.20	108	55,150	0.20%	大買/鉅額交易
2023/09/06	39	37.50	168.5	37.24	36.45	-129.5	53,971	-0.24%	大賣/鉅額交易
2023/09/05	177	36.13	92.5	35.94	36.60	84.5	51,580	0.16%	大買/
2023/09/04	54.5	36.35	8	36.39	35.85	46.5	49,640	0.09%
2023/09/01	261	37.91	324.5	37.42	37.80	-63.5	47,580	-0.13%	大買/大賣/
2023/08/31	334	35.11	312.2	35.08	35.50	21.8	43,695	0.05%	大買/大賣/
2023/08/30	643	34.27	731	34.16	34.45	-88	41,668	-0.21%	大買/大賣/
2023/08/29	536	34.79	392.5	34.87	33.60	143.5	38,568	0.37%	大買/大賣/鉅額交易
2023/08/28	215	33.95	235	34.27	33.45	-20	34,809	-0.06%	大買/大賣/
2023/08/25	84	34.06	89.1	34.01	33.70	-5.1	33,163	-0.02%
2023/08/24	383	34.04	329	34.04	34.30	54	30,072	0.18%	大買/大賣/
2023/08/23	101	32.47	140.6	31.38	33.00	-39.6	25,165	-0.16%	大買/大賣/
2023/08/22	60	30.09	193.2	30.17	30.00	-133.1	22,764	-0.58%	大賣/鉅額交易
2023/08/21	267	28.35	137	27.98	29.00	130	19,741	0.66%	大買/大賣/鉅額交易
2023/08/18	67	27.73	72	28.02	26.40	-5	16,996	-0.03%
2023/08/17	210	24.72	236	25.10	26.40	-26	13,919	-0.19%	大買/大賣/
2023/08/16	19.6	24.45	4	24.75	24.00	15.6	12,651	0.12%
2023/08/15	21	25.77	11	25.82	25.70	10	11,336	0.09%
2023/08/14	28	25.32	30.6	25.42	25.75	-2.6	9,722	-0.03%
2023/08/11	16	23.80	61.3	23.09	24.00	-45.3	7,896	-0.57%
2023/08/10	77	23.29	120	22.81	23.25	-43	6,754	-0.64%	大賣/
2023/08/09	161	21.95	55	21.40	22.45	106	5,538	1.91%	大買/鉅額交易
2023/08/08	4	20.81	5	20.87	21.30	-1	4,467	-0.02%
2023/08/07	0	0.00	2	19.35	19.50	-2	3,922	-0.05%
2023/08/02	4	19.63	3	20.15	19.50	1	3,726	0.03%
2023/08/01	3	20.35	0	0.00	20.40	3	3,400	0.09%
2023/07/31	0	0.00	34	20.20	20.20	-34	2,502	-1.36%
2023/07/28	0	0.00	2	18.45	18.40	-2	2,135	-0.09%
2023/07/25	1	17.10	0	0.00	17.05	1	1,870	0.05%
2023/07/20	0	0.00	18	17.24	17.25	-18	1,839	-0.98%
2023/07/19	1	17.55	0	0.00	17.65	1	1,814	0.06%
2023/07/18	1	18.55	10	18.70	18.00	-9	1,774	-0.51%
2023/07/17	10	18.40	3.1	17.07	18.40	6.9	1,632	0.42%
2023/07/14	1	16.80	1.1	16.70	16.75	-0.1	1,578	-0.01%
2023/07/11	0	0.00	19	17.05	17.10	-19	1,545	-1.23%
2023/07/10	0	0.00	20	17.26	17.30	-20	1,534	-1.30%
2023/07/05	1.3	18.89	0	0.00	18.85	1.3	1,370	0.09%
2023/07/04	4.4	18.50	0	0.00	18.55	4.4	1,278	0.35%
2023/07/03	0	0.00	1.1	18.49	18.35	-1.1	1,236	-0.09%
2023/06/27	0	0.00	30	18.10	18.00	-30	1,227	-2.44%
2023/06/26	1	18.25	0	0.00	18.25	1	1,214	0.08%
2023/06/21	0	0.00	2	18.58	18.50	-2	1,212	-0.16%
2023/06/15	30	18.16	0	0.00	18.25	30	1,202	2.49%
2023/06/02	0	0.00	0.5	17.70	17.70	-0.5	1,290	-0.04%
2023/05/22	15	17.45	0	0.00	17.45	15	1,692	0.89%
2023/05/16	0	0.00	0.5	17.25	17.35	-0.5	1,689	-0.03%
2023/04/20	0	0.00	2	18.03	17.90	-2	2,181	-0.09%
2023/04/18	0	0.00	3	18.40	18.40	-3	2,172	-0.14%
2023/04/17	12	18.55	0	0.00	18.50	12	2,164	0.55%
2023/04/12	0	0.00	20	18.85	18.95	-20	2,181	-0.92%
2023/04/10	0	0.00	0.1	18.75	18.75	-0.1	2,272	-0.01%
2023/03/20	3	18.80	0	0.00	18.75	3	2,493	0.12%
2023/03/08	0	0.00	2	18.90	18.90	-2	2,646	-0.08%
2023/03/03	2	18.65	5	18.60	18.70	-3	2,542	-0.12%
2023/02/24	20	18.60	0	0.00	18.45	20	2,439	0.82%
2023/02/23	0	0.00	6.1	18.76	18.80	-6.1	2,341	-0.26%
2023/02/21	0	0.00	21	18.10	18.10	-21	2,206	-0.95%
2023/02/20	0	0.00	1	18.20	18.15	-1	2,224	-0.04%
2023/02/03	10	18.35	0	0.00	18.10	10	2,512	0.40%
2023/02/02	3	18.45	2	18.03	18.45	1	2,443	0.04%
2023/01/30	0	0.00	5.2	17.00	17.15	-5.2	2,226	-0.23%
2023/01/17	0	0.00	3	16.70	16.70	-3	2,192	-0.14%
2023/01/16	0	0.00	1	16.50	16.60	-1	2,206	-0.05%
2023/01/10	5	17.00	3	17.00	16.90	2	2,230	0.09%
2023/01/05	1	16.60	0	0.00	16.50	1	2,262	0.04%
2022/12/28	23	16.93	3	16.95	16.60	20	2,261	0.88%
2022/12/27	3.1	16.70	5	16.59	16.80	-1.9	2,197	-0.09%
2022/12/26	0	0.00	1	15.95	15.90	-1	2,089	-0.05%
2022/12/14	1	17.15	1	16.90	17.05	0	2,130	0.00%
2022/11/30	0	0.00	2.1	17.80	17.85	-2.1	1,926	-0.11%
2022/11/17	0	0.00	2	17.00	17.10	-2	2,012	-0.10%
2022/11/11	5	16.86	0	0.00	16.65	5	2,209	0.23%
2022/11/08	0	0.00	1	16.05	16.05	-1	2,340	-0.04%
2022/11/04	0	0.00	1	15.40	15.75	-1	2,371	-0.04%
2022/10/19	0.5	15.60	0	0.00	15.55	0.5	2,502	0.02%
2022/10/07	0	0.00	2	17.10	17.10	-2	2,569	-0.08%
2022/09/30	2	16.50	1	16.55	16.80	1	2,643	0.04%
2022/09/07	1	18.45	0	0.00	18.45	1	2,957	0.03%
2022/09/05	0	0.00	5	19.40	19.30	-5	2,946	-0.17%
2022/08/30	0.6	20.25	0	0.00	20.25	0.6	2,952	0.02%
2022/08/29	0	0.00	1	20.00	20.00	-1	2,947	-0.03%
2022/08/26	0	0.00	6	20.60	20.65	-6	2,951	-0.20%
2022/08/25	0	0.00	1	20.55	20.55	-1	2,941	-0.03%
2022/08/24	0	0.00	10	21.05	20.45	-10	2,934	-0.34%
2022/08/23	1	23.85	5	23.73	23.70	-4	2,825	-0.14%
2022/08/22	5	23.90	3	23.90	23.90	2	2,700	0.07%
2022/08/19	5	23.65	1	23.65	23.70	4	2,623	0.15%
2022/08/18	1	23.50	1	23.45	23.50	0	2,578	0.00%
2022/08/17	1	23.35	0	0.00	23.35	1	2,544	0.04%
2022/08/16	0	0.00	2	22.90	23.05	-2	2,493	-0.08%
2022/08/15	6	22.71	0.2	22.90	22.95	5.8	2,403	0.24%
2022/08/12	0	0.00	5	21.70	21.80	-5	2,242	-0.22%
2022/08/08	1	19.85	20	19.85	19.90	-19	2,104	-0.90%
2022/07/27	20	19.55	0	19.60	19.60	20	2,162	0.92%
2022/07/26	1	19.70	5	19.60	19.45	-4	2,161	-0.19%
2022/07/22	0	0.00	3	20.15	20.10	-3	2,339	-0.13%
2022/07/18	0	0.00	100	19.65	19.70	-100	2,354	-4.25%
2022/07/13	100	18.77	10	18.75	18.75	90	2,289	3.93%
2022/07/12	1	18.00	0	0.00	17.90	1	2,284	0.04%
2022/07/01	0	0.00	2	18.55	18.30	-2	2,228	-0.09%
2022/06/29	0	0.00	3	20.15	20.15	-3	2,141	-0.14%
2022/06/27	3	20.95	0	0.00	20.85	3	2,160	0.14%
2022/06/07	1	23.30	0	0.00	23.40	1	2,795	0.04%
2022/06/01	8	23.46	0	0.00	23.40	8	2,941	0.27%
2022/05/25	0	0.00	1	23.00	22.95	-1	3,111	-0.03%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/16	0	0.00	3	22.78	22.50	-3	3,251	-0.09%
2022/05/13	0	0.00	15	22.25	22.35	-15	3,274	-0.46%
2022/05/12	0	0.00	1	22.50	21.95	-1	3,316	-0.03%
2022/05/10	0	0.00	2	22.45	22.65	-2	3,336	-0.06%
2022/05/05	0	0.00	1	22.95	22.95	-1	3,498	-0.03%
2022/04/29	2	22.50	0	0.00	22.40	2	3,637	0.05%
2022/04/28	1	22.90	2	22.73	22.45	-1	3,647	-0.03%
2022/04/26	0	0.00	1	22.00	22.00	-1	3,466	-0.03%
2022/04/19	0	23.30	0	0.00	23.25	0	3,702	0.00%
2022/04/18	15	23.25	5	23.20	23.25	10	3,769	0.27%
2022/04/14	0	0.00	1	23.55	23.60	-1	3,921	-0.03%
2022/04/12	1	22.90	0	0.00	22.90	1	4,020	0.02%
2022/04/11	0.2	23.05	5	23.10	22.90	-4.8	4,088	-0.12%
2022/04/08	0	0.00	32	23.45	23.60	-32	4,183	-0.76%
2022/04/07	0.6	23.49	0	0.00	23.35	0.6	4,381	0.01%
2022/04/06	0.1	23.94	1	23.90	23.95	-0.9	4,413	-0.02%
2022/04/01	0.1	23.90	0	0.00	24.05	0.1	4,544	0.00%
2022/03/30	2	24.40	0	0.00	24.35	2	4,684	0.04%
2022/03/25	2	24.15	0	0.00	24.10	2	4,776	0.04%
2022/03/24	0.2	24.00	0	0.00	24.30	0.2	4,797	0.00%
2022/03/23	0.1	24.25	0	0.00	24.35	0.1	4,820	0.00%
2022/03/22	2	24.33	10	24.05	24.35	-8	4,868	-0.16%
2022/03/21	1.2	24.14	1	24.50	24.15	0.2	4,892	0.00%
2022/03/18	4	24.10	0	0.00	24.05	4	4,873	0.08%
2022/03/17	1	24.00	0	0.00	23.90	1	4,886	0.02%
2022/03/16	1	23.65	0	0.00	23.60	1	4,945	0.02%
2022/03/15	2.2	23.49	0	0.00	23.35	2.2	5,048	0.04%
2022/03/14	10	23.85	1	23.85	24.00	9	5,213	0.17%
2022/03/11	6.5	23.20	0	0.00	23.40	6.5	5,234	0.12%
2022/03/10	0	0.00	6	22.55	22.55	-6	5,241	-0.11%
2022/03/09	3	22.15	0	0.00	22.10	3	5,490	0.05%
2022/03/08	0	0.00	5	22.00	21.30	-5	6,100	-0.08%
2022/03/02	0	0.00	2	22.95	23.20	-2	7,202	-0.03%
2022/03/01	2	23.05	0	0.00	23.10	2	7,282	0.03%
2022/02/25	1	22.25	0	0.00	22.15	1	7,324	0.01%
2022/02/24	0	0.00	2	22.00	21.95	-2	7,603	-0.03%
2022/02/11	0	0.00	2	23.65	23.80	-2	11,390	-0.02%
2022/02/09	10	23.69	0.1	23.95	23.95	9.9	12,061	0.08%
2022/02/08	0	0.00	1	23.20	23.35	-1	12,303	-0.01%
2022/01/26	2	22.28	0	0.00	22.35	2	12,459	0.02%
2022/01/24	3	23.20	0	0.00	23.20	3	12,900	0.02%
2022/01/13	0	0.00	1	24.25	24.35	-1	13,738	-0.01%
2022/01/11	1	24.00	0	0.00	23.85	1	13,874	0.01%
2022/01/07	4	24.46	35	24.69	24.45	-31	14,101	-0.22%
2022/01/06	3	24.90	30	24.80	24.90	-27	14,100	-0.19%
2022/01/05	12	25.20	60	25.16	25.20	-48	14,173	-0.34%
2021/12/30	2	26.10	4	26.26	26.30	-2	14,351	-0.01%
2021/12/29	8	26.05	0	0.00	25.90	8	14,346	0.06%
2021/12/28	2	26.15	2	26.10	25.80	0	14,537	0.00%
2021/12/27	0	0.00	1	25.55	25.80	-1	14,593	-0.01%
2021/12/24	0	0.00	10	25.80	25.50	-10	14,676	-0.07%
2021/12/21	10	25.45	0	0.00	25.20	10	14,934	0.07%
2021/12/17	1	25.20	0	0.00	25.20	1	15,111	0.01%
2021/12/16	5	25.60	0	0.00	25.60	5	15,187	0.03%
2021/12/14	10	25.30	100	25.10	25.20	-90	15,406	-0.58%
2021/12/10	1	25.60	1	25.60	25.55	0	15,772	0.00%
2021/12/09	24	26.23	2	26.00	26.05	22	15,881	0.14%
2021/12/08	0	0.00	8.2	26.34	26.25	-8.2	16,054	-0.05%
2021/12/07	1	26.10	0	0.00	26.25	1	16,466	0.01%
2021/12/06	9	26.53	2.6	26.57	26.65	6.4	17,210	0.04%
2021/12/03	8	26.79	14	26.70	26.75	-6	17,898	-0.03%
2021/12/02	17	26.81	10	26.60	26.05	7	18,893	0.04%
2021/12/01	4	26.53	7.2	26.57	26.85	-3.2	21,956	-0.01%
2021/11/30	2	25.93	13	25.92	25.75	-11	23,630	-0.05%
2021/11/29	0	0.00	2	25.00	24.85	-2	24,182	-0.01%
2021/11/26	1	25.30	1	26.10	25.20	0	24,439	0.00%
2021/11/25	1	25.75	0	0.00	25.55	1	24,500	0.00%
2021/11/24	1	25.45	0.1	25.55	25.70	0.9	24,757	0.00%
2021/11/23	91	25.94	1	26.15	25.55	90	24,868	0.36%
2021/11/22	5	26.70	5.3	26.02	26.00	-0.3	25,040	0.00%
2021/11/19	156	27.43	54	27.18	26.60	102	25,143	0.41%	大買/鉅額交易
2021/11/18	2	26.00	1.2	26.41	26.00	0.8	23,899	0.00%
2021/11/17	1	25.90	2	26.38	26.60	-1	24,198	0.00%
2021/11/16	0	0.00	5.2	25.96	25.75	-5.2	23,951	-0.02%
2021/11/15	0	0.00	1.1	25.45	25.50	-1.1	23,867	0.00%
2021/11/11	0	0.00	102	25.40	25.45	-102	24,211	-0.42%	大賣/鉅額交易
2021/11/09	8	25.53	3	25.58	25.25	5	24,701	0.02%
2021/11/08	8	25.43	7	25.34	25.40	1	24,982	0.00%
2021/11/05	0	0.00	3	25.17	25.25	-3	25,683	-0.01%
2021/11/03	2	24.25	1.2	24.50	24.55	0.8	27,576	0.00%
2021/11/02	4	25.14	4.3	25.07	24.30	-0.3	28,902	0.00%
2021/11/01	0	0.00	0.1	24.30	24.45	-0.1	31,450	0.00%
2021/10/29	0	0.00	2.1	24.08	23.90	-2.1	33,638	-0.01%
2021/10/28	2	24.38	1	24.60	24.25	1	34,847	0.00%
2021/10/27	101	24.85	1	24.75	24.85	100	35,551	0.28%	大買/
2021/10/26	1	24.40	1	24.75	24.20	0	37,758	0.00%
2021/10/25	1	23.70	0	0.00	24.35	1	38,110	0.00%
2021/10/22	2.1	24.30	0	0.00	24.40	2.1	38,221	0.01%
2021/10/21	6	24.00	10	24.00	23.85	-4	38,369	-0.01%
2021/10/20	0	0.00	1.2	24.13	24.05	-1.2	38,612	0.00%
2021/10/18	0.6	23.65	0	0.00	23.60	0.6	39,240	0.00%
2021/10/15	10	24.30	1	24.00	23.85	9	39,725	0.02%
2021/10/14	1	23.20	0	0.00	23.15	1	39,654	0.00%
2021/10/13	0	0.00	3	23.47	22.80	-3	39,685	-0.01%
2021/10/12	2	23.65	0	0.00	23.65	2	39,739	0.01%
2021/10/07	1	24.85	1.1	24.84	24.65	-0.1	40,374	0.00%
2021/10/06	1	24.55	0.5	24.20	24.10	0.5	41,904	0.00%
2021/10/05	3.5	23.00	20	23.68	24.00	-16.5	43,296	-0.04%
2021/10/04	3	23.70	0	0.00	23.00	3	43,223	0.01%
2021/10/01	2	24.60	0	0.00	24.10	2	43,315	0.00%
2021/09/30	4	24.94	4	25.31	25.30	0	43,355	0.00%
2021/09/29	1	24.80	2	25.65	24.90	-1	43,544	0.00%
2021/09/28	0	0.00	1	26.30	26.05	-1	44,063	0.00%
2021/09/24	1	26.85	0	0.00	26.80	1	44,145	0.00%
2021/09/23	0	0.00	1	26.20	26.25	-1	44,083	0.00%
2021/09/22	1	25.85	9	26.19	26.05	-8	44,133	-0.02%
2021/09/17	1	26.50	5	26.93	27.00	-4	44,073	-0.01%
2021/09/16	11	27.29	16	27.25	26.80	-5	43,959	-0.01%
2021/09/15	0	0.00	1	27.10	26.85	-1	43,793	0.00%
2021/09/14	0	0.00	5	27.20	27.15	-5	43,716	-0.01%
2021/09/13	6	27.34	6	27.33	27.30	0	43,573	0.00%
2021/09/10	10	28.04	19	28.02	27.95	-9	43,362	-0.02%
2021/09/09	23	27.62	10	27.87	27.75	13	42,888	0.03%
2021/09/08	11	27.61	19	27.36	27.05	-8	42,075	-0.02%
2021/09/07	7	28.54	63	28.75	28.40	-56	41,379	-0.14%
2021/09/06	271	29.61	145	29.42	30.20	126	40,346	0.31%	大買/大賣/鉅額交易
2021/09/03	36	28.17	40	28.18	28.80	-4	36,730	-0.01%
2021/09/02	23	27.37	7	27.68	26.20	16	34,741	0.05%
2021/09/01	19	26.39	26	26.39	27.05	-7	34,525	-0.02%
2021/08/31	10	25.57	16	25.70	25.70	-6	34,291	-0.02%
2021/08/30	13	27.55	5	27.70	27.80	8	34,118	0.02%
2021/08/27	1	27.05	12	27.29	27.35	-11	33,923	-0.03%
2021/08/26	12	27.69	31	27.69	27.20	-19	34,011	-0.06%
2021/08/25	29	27.31	7	27.49	27.00	22	33,962	0.06%
2021/08/24	8	26.80	7	27.45	26.65	1	33,608	0.00%
2021/08/23	13	26.62	27.1	26.61	26.95	-14.1	33,387	-0.04%
2021/08/20	2	24.53	8	24.97	24.80	-6	33,119	-0.02%
2021/08/19	14	25.04	5	24.88	24.60	9	33,003	0.03%
2021/08/18	2	24.65	1	24.80	25.70	1	33,223	0.00%
2021/08/17	4	25.16	1	24.10	24.10	3	33,752	0.01%
2021/08/16	17	25.18	21	25.03	24.90	-4	33,505	-0.01%
2021/08/13	7	25.76	22	25.66	25.55	-15	33,200	-0.05%
2021/08/12	31	27.18	27	27.45	26.90	4	32,832	0.01%
2021/08/11	14	27.20	10	27.05	26.50	4	32,317	0.01%
2021/08/10	21	28.52	14	28.54	28.10	7	31,599	0.02%
2021/08/09	29	30.21	6	30.13	29.35	23	30,664	0.08%
2021/08/06	64	29.83	11	29.75	29.25	53	29,741	0.18%
2021/08/05	62	30.37	107	30.62	30.65	-45	28,528	-0.16%	大賣/
2021/08/04	39	28.58	44	28.46	29.00	-5	26,027	-0.02%
2021/08/03	12	26.53	53	26.44	27.75	-41	23,989	-0.17%
2021/08/02	16	25.76	13	26.02	25.50	3	22,932	0.01%
2021/07/30	102	25.93	55.3	26.36	25.60	46.7	22,352	0.21%	大買/
2021/07/29	4	24.46	7	24.76	24.65	-3	20,122	-0.01%
2021/07/27	11	24.88	5	25.19	24.55	6	20,121	0.03%
2021/07/26	1	24.95	17	24.74	24.95	-16	20,232	-0.08%
2021/07/23	2	24.55	32	24.04	24.15	-30	20,526	-0.15%
2021/07/22	28	24.54	37	24.31	24.35	-9	21,128	-0.04%
2021/07/21	11	23.76	12	23.53	23.80	-1	22,342	0.00%
2021/07/20	12	23.08	2	22.90	22.70	10	22,607	0.04%
2021/07/19	11	23.54	0	0.00	23.45	11	23,761	0.05%
2021/07/16	2	23.63	5.2	23.63	24.00	-3.2	24,118	-0.01%
2021/07/15	21	24.06	1	23.75	24.20	20	24,197	0.08%
2021/07/14	18	24.42	6	24.34	23.35	12	24,228	0.05%
2021/07/13	67	25.57	34	25.74	24.50	33	24,184	0.14%
2021/07/12	28	23.82	20	24.06	24.65	8	22,801	0.04%
2021/07/09	1	22.70	1	22.65	22.45	0	21,461	0.00%
2021/07/08	4	22.61	2	22.60	22.50	2	21,806	0.01%
2021/07/07	3	22.15	16	22.30	22.30	-13	22,353	-0.06%
2021/07/06	3	22.05	24	22.10	22.15	-21	22,663	-0.09%
2021/07/05	22	22.48	28	22.64	22.90	-6	22,708	-0.03%
2021/07/02	1	21.60	1	21.70	21.55	0	22,481	0.00%
2021/07/01	15	21.17	0	0.00	21.15	15	22,737	0.07%
2021/06/30	1	21.45	0	0.00	21.55	1	23,033	0.00%
2021/06/29	13	21.95	0	0.00	21.30	13	23,082	0.06%
2021/06/25	4	21.45	4	21.65	21.45	0	23,186	0.00%
2021/06/24	2	21.53	1	21.70	21.55	1	23,252	0.00%
2021/06/23	8	21.00	8	21.35	21.30	0	23,282	0.00%
2021/06/18	0	0.00	2	21.45	21.40	-2	24,068	-0.01%
2021/06/17	0	0.00	0.5	21.80	21.90	-0.5	24,802	0.00%
2021/06/15	2	22.00	2	22.20	21.95	0	26,279	0.00%
2021/06/10	2	21.85	0	0.00	21.75	2	26,202	0.01%
2021/06/09	3	21.97	5	21.66	21.95	-2	26,084	-0.01%
2021/06/08	1	21.10	0	0.00	21.65	1	25,538	0.00%
2021/06/03	1	21.80	14	21.96	21.90	-13	25,315	-0.05%
2021/06/02	35	21.84	4	21.43	21.50	31	25,091	0.12%
2021/06/01	10	21.50	0	0.00	21.45	10	24,765	0.04%
2021/05/31	1	21.55	4	21.33	21.20	-3	24,673	-0.01%
2021/05/28	0	0.00	1	21.30	21.15	-1	24,555	0.00%
2021/05/26	2	20.70	1	20.80	20.75	1	24,700	0.00%
2021/05/25	10	21.05	10	21.65	21.50	0	24,384	0.00%
2021/05/24	0	0.00	40	19.65	19.70	-40	23,592	-0.17%
2021/05/19	1	19.25	2	19.43	19.55	-1	23,679	0.00%
2021/05/18	20	18.35	0	0.00	18.75	20	23,624	0.08%
2021/05/17	2	17.23	0	0.00	17.05	2	23,690	0.01%
2021/05/14	0	0.00	0	19.50	18.70	0	23,551	0.00%
2021/05/13	2	19.23	0	0.00	19.00	2	23,366	0.01%
2021/05/12	32	19.04	0	0.00	18.90	32	23,170	0.14%
2021/05/10	2	22.20	0	0.00	22.25	2	22,796	0.01%
2021/05/07	3	22.87	6	23.23	23.25	-3	22,644	-0.01%
2021/05/05	5	22.65	1.2	22.70	22.00	3.8	22,372	0.02%
2021/05/04	4	22.75	5.1	22.75	22.50	-1.1	22,259	0.00%
2021/05/03	8.2	23.93	22	23.27	23.30	-13.8	21,948	-0.06%
2021/04/29	15	25.82	56.2	25.94	25.30	-41.2	22,047	-0.19%
2021/04/28	13	26.25	22	26.24	26.70	-9	21,976	-0.04%
2021/04/27	13	26.17	9.4	26.08	26.00	3.6	22,434	0.02%
2021/04/26	15.1	24.48	23.4	24.80	24.80	-8.3	21,944	-0.04%
2021/04/23	15	21.98	9	22.00	22.55	6	21,284	0.03%
2021/04/22	0	0.00	13	21.52	20.50	-13	20,128	-0.06%
2021/04/21	4	21.00	0	0.00	20.90	4	19,705	0.02%
2021/04/20	13	21.04	2.3	21.17	21.20	10.7	19,587	0.05%
2021/04/19	4	20.81	6.1	20.84	21.00	-2.1	19,504	-0.01%
2021/04/16	1	20.25	20	20.29	20.55	-19	19,257	-0.10%
2021/04/15	1	20.25	0	0.00	20.10	1	19,080	0.01%
2021/04/14	3	19.50	10	20.05	19.80	-7	18,920	-0.04%
2021/04/13	13.9	21.37	17	21.20	20.30	-3.1	18,627	-0.02%
2021/04/12	82	20.89	25	20.83	20.60	57	17,965	0.32%
2021/04/09	14	20.15	10	20.11	20.05	4	17,702	0.02%
2021/04/08	10	19.79	20	19.59	19.95	-10	17,572	-0.06%
2021/04/07	16	19.31	4	19.40	19.25	12	17,205	0.07%
2021/04/06	4	19.08	7	19.06	19.10	-3	17,117	-0.02%
2021/04/01	0	0.00	20	18.85	18.55	-20	17,121	-0.12%
2021/03/31	0	0.00	1	18.75	18.65	-1	17,081	-0.01%
2021/03/29	5	18.40	0	0.00	18.35	5	17,362	0.03%
2021/03/26	1	18.65	1	18.45	18.35	0	17,325	0.00%
2021/03/23	13	18.60	25	18.38	18.45	-12	17,149	-0.07%
2021/03/22	50	18.90	19.1	18.87	18.90	30.9	16,568	0.19%
2021/03/19	11.8	18.48	52	18.12	18.50	-40.2	15,787	-0.25%
2021/03/18	10.8	17.95	19	18.13	17.55	-8.2	15,329	-0.05%
2021/03/16	0	0.00	0.1	16.80	16.85	-0.1	15,043	0.00%
2021/03/15	0	0.00	1	16.80	16.65	-1	15,376	-0.01%
2021/03/12	0	0.00	2	16.60	16.60	-2	16,595	-0.01%
2021/03/09	4	15.71	0	0.00	15.85	4	20,295	0.02%
2021/03/08	0	0.00	1	16.40	16.00	-1	21,049	0.00%
2021/03/05	1	16.20	0	0.00	16.15	1	21,536	0.00%
2021/03/04	10	16.65	5	16.60	16.55	5	22,386	0.02%
2021/03/03	22	16.87	0	0.00	17.10	22	22,715	0.10%
2021/03/02	2	17.80	8	17.80	17.00	-6	22,914	-0.03%
2021/02/26	0	0.00	15	17.14	17.15	-15	23,201	-0.06%
2021/02/25	52	17.18	0	0.00	17.00	52	25,293	0.21%
2021/02/24	5	17.00	11	16.91	16.80	-6	26,346	-0.02%
2021/02/23	3	17.20	6	16.65	17.20	-3	26,401	-0.01%
2021/02/22	6	17.10	0	0.00	17.00	6	26,273	0.02%
2021/02/19	12	17.00	19	16.72	17.00	-7	26,200	-0.03%
2021/02/18	10	16.72	12	16.74	16.85	-2	26,146	-0.01%
2021/02/17	8	16.61	3	16.55	16.70	5	26,024	0.02%
2021/02/05	4	15.53	5	15.60	15.50	-1	25,771	0.00%
2021/02/04	1	15.65	0	0.00	15.70	1	25,743	0.00%
2021/02/03	2	15.95	0	0.00	15.80	2	25,738	0.01%
2021/02/02	5	16.01	3	16.25	16.20	2	25,718	0.01%
2021/02/01	1.3	15.85	1	15.50	15.90	0.3	25,574	0.00%
2021/01/28	1	16.00	0	0.00	16.05	1	25,412	0.00%
2021/01/25	1	16.90	0	0.00	16.95	1	25,381	0.00%
2021/01/22	14	17.36	5	17.32	17.30	9	25,339	0.04%
2021/01/21	3	17.13	9	17.06	16.75	-6	24,989	-0.02%
2021/01/20	23	16.76	0	0.00	16.60	23	24,558	0.09%
2021/01/19	12	17.98	27	18.02	18.40	-15	23,282	-0.06%
2021/01/18	1	16.20	1	16.30	16.75	0	22,232	0.00%
2021/01/14	3	17.05	3	16.85	16.85	0	22,326	0.00%
2021/01/13	8	16.60	11	17.14	16.80	-3	22,593	-0.01%
2021/01/12	17	16.88	0	0.00	16.45	17	22,486	0.08%
2021/01/11	6	16.93	4.6	16.85	17.20	1.4	22,233	0.01%
2021/01/08	0	0.00	20	16.60	16.60	-20	22,116	-0.09%
2021/01/06	2	16.68	1	17.25	16.40	1	22,402	0.00%
2021/01/05	7	16.76	5	16.80	17.00	2	22,362	0.01%
2020/12/30	0	0.00	2	17.65	17.50	-2	24,317	-0.01%
2020/12/29	6	17.81	0	0.00	17.60	6	24,299	0.02%
2020/12/28	0	0.00	24	17.93	18.15	-24	24,212	-0.10%
2020/12/25	0	0.00	0.1	17.25	17.30	-0.1	24,012	0.00%
2020/12/24	5	17.44	0	0.00	17.25	5	24,580	0.02%
2020/12/23	1	17.70	0	0.00	17.55	1	24,708	0.00%
2020/12/21	1	18.00	1	17.95	17.95	0	24,469	0.00%
2020/12/18	10	18.06	1	18.35	17.80	9	24,663	0.04%
2020/12/17	0	0.00	5	18.30	18.30	-5	24,837	-0.02%
2020/12/16	0	0.00	4	18.03	18.10	-4	24,926	-0.02%
2020/12/15	8	17.40	1	17.55	17.20	7	24,906	0.03%
2020/12/14	4	17.93	1	17.90	17.90	3	24,946	0.01%
2020/12/11	2	17.90	12	17.05	17.35	-10	25,346	-0.04%
2020/12/10	2	17.80	22	18.48	17.60	-20	25,770	-0.08%
2020/12/09	7	19.61	7.2	19.45	19.50	-0.2	26,092	0.00%
2020/12/08	49	20.12	80	19.99	20.80	-31	25,833	-0.12%
2020/12/07	4	20.23	69	20.05	20.65	-65	24,665	-0.26%
2020/12/04	33	18.25	12.4	18.13	18.80	20.6	23,431	0.09%
2020/12/03	68	16.86	11	17.05	17.10	57	22,291	0.26%
2020/12/02	31	15.76	10.2	15.65	16.00	20.8	21,137	0.10%
2020/12/01	4	14.84	2.1	14.92	14.95	1.9	20,557	0.01%
2020/11/30	17	14.45	4.3	14.61	14.60	12.7	20,137	0.06%
2020/11/27	0	0.00	8	13.53	13.85	-8	19,216	-0.04%
2020/11/26	2	13.45	27	13.45	13.55	-25	18,917	-0.13%
2020/11/25	1	13.55	34	13.22	13.45	-33	18,602	-0.18%
2020/11/24	293	13.66	239	13.82	13.25	54	18,030	0.30%	大買/大賣/
2020/11/23	3	12.15	8.1	12.76	12.90	-5.1	15,856	-0.03%
2020/11/20	14	11.44	37.2	11.66	11.75	-23.2	14,750	-0.16%
2020/11/19	18.2	11.32	2	11.30	11.35	16.2	14,571	0.11%
2020/11/18	6	11.38	0	0.00	11.30	6	14,639	0.04%
2020/11/17	0	0.00	0.6	11.20	11.15	-0.6	14,669	0.00%
2020/11/13	0	0.00	4	11.05	11.20	-4	15,210	-0.03%
2020/11/06	0	0.00	1	11.30	11.10	-1	15,924	-0.01%
2020/11/05	0	0.00	5	11.30	11.30	-5	16,133	-0.03%
2020/11/04	5	11.45	0	0.00	11.45	5	16,157	0.03%
2020/11/03	1	11.45	0	0.00	11.30	1	16,227	0.01%
2020/10/28	0	0.00	22	11.92	11.85	-22	16,457	-0.13%
2020/10/27	0	0.00	8	12.20	12.30	-8	16,375	-0.05%
2020/10/26	2	12.35	0	0.00	12.30	2	16,397	0.01%
2020/10/23	1	12.60	11	12.45	12.40	-10	16,383	-0.06%
2020/10/22	2	12.50	9	12.61	12.80	-7	17,709	-0.04%
2020/10/21	9	12.49	4	12.55	12.45	5	17,697	0.03%
2020/10/20	0	0.00	2	12.15	12.15	-2	17,553	-0.01%
2020/10/15	2	12.50	0	0.00	12.45	2	18,149	0.01%
2020/10/14	25	12.83	1	12.70	12.60	24	17,999	0.13%
2020/10/13	1	12.40	20	12.45	12.45	-19	17,783	-0.11%
2020/10/12	14	12.66	33	12.98	12.85	-19	17,691	-0.11%
2020/10/08	50	12.54	13	12.38	12.80	37	16,660	0.22%
2020/10/07	1	11.80	1	11.65	11.65	0	15,596	0.00%
2020/10/05	0	0.00	3	11.73	11.60	-3	15,510	-0.02%
2020/09/30	4	11.54	5	11.57	11.70	-1	15,428	-0.01%
2020/09/29	6	11.84	5	11.74	11.70	1	15,331	0.01%
2020/09/28	4	10.98	9	11.16	11.30	-5	15,082	-0.03%
2020/09/24	2	11.15	0	0.00	11.05	2	15,028	0.01%
2020/09/23	0	0.00	2	11.28	11.20	-2	15,112	-0.01%
2020/09/22	2	12.90	11	12.85	12.95	-9	14,912	-0.06%
2020/09/21	3	13.15	1	13.50	13.05	2	14,723	0.01%
2020/09/18	17	13.48	4	13.35	13.30	13	14,571	0.09%
2020/09/16	13	13.93	19	13.96	13.40	-6	14,458	-0.04%
2020/09/15	2	13.68	4	13.89	13.60	-2	14,093	-0.01%
2020/09/14	42	13.40	83	13.33	13.95	-41	13,490	-0.30%
2020/09/10	0	0.00	3	12.75	12.60	-3	12,501	-0.02%
2020/09/09	0	0.00	1	12.35	12.60	-1	12,495	-0.01%
2020/09/08	9	12.35	2	12.40	12.40	7	12,524	0.06%
2020/09/07	2	12.80	2	12.50	12.40	0	12,692	0.00%
2020/09/04	8	12.30	0	0.00	12.30	8	12,518	0.06%
2020/09/03	4	12.65	1	12.65	12.70	3	12,598	0.02%
2020/09/02	40	12.35	0	0.00	12.35	40	12,540	0.32%
2020/08/27	0	0.00	2	12.45	12.45	-2	12,958	-0.02%
2020/08/25	5	12.37	1	12.40	12.40	4	13,082	0.03%
2020/08/24	0	0.00	15	12.20	12.30	-15	13,164	-0.11%
2020/08/21	2	12.30	0	0.00	12.35	2	13,315	0.02%
2020/08/20	1	12.55	0	0.00	11.95	1	13,678	0.01%
2020/08/19	4.5	13.27	1	13.50	13.15	3.5	13,485	0.03%
2020/08/18	34	13.80	6	13.80	13.60	28	13,783	0.20%
2020/08/17	4	13.20	12	13.30	13.50	-8	14,643	-0.05%
2020/08/14	0	0.00	1	12.85	12.85	-1	15,164	-0.01%
2020/08/13	5	12.75	5	12.55	12.55	0	15,327	0.00%
2020/08/12	0.3	12.50	1	12.55	12.55	-0.8	15,439	0.00%
2020/08/11	1	13.20	2	12.85	12.85	-1	15,645	-0.01%
2020/08/10	0	0.00	1	12.80	12.70	-1	15,571	-0.01%
2020/08/07	10	13.05	1	12.90	12.70	9	15,607	0.06%
2020/08/06	2	13.00	21	12.80	12.80	-19	15,558	-0.12%
2020/08/04	0.3	12.65	1	13.05	12.70	-0.7	15,967	0.00%
2020/08/03	4	12.89	8.2	12.74	12.70	-4.2	15,886	-0.03%
2020/07/29	4.5	12.22	5	12.19	12.25	-0.6	16,109	0.00%
2020/07/28	14	12.65	25	13.15	12.30	-11	16,093	-0.07%
2020/07/27	6	12.31	2	12.30	12.10	4	14,859	0.03%
2020/07/24	12.3	11.91	0	0.00	11.90	12.3	14,983	0.08%
2020/07/23	4	12.46	6	12.63	12.45	-2	15,158	-0.01%
2020/07/21	0.3	11.75	1	11.70	11.85	-0.7	15,361	0.00%
2020/07/13	3	12.30	1	12.25	12.15	2	17,607	0.01%
2020/07/08	4	13.15	0	0.00	13.05	4	17,545	0.02%
2020/07/07	2	13.05	2	13.20	12.95	0	17,497	0.00%
2020/07/06	6	13.33	76	13.17	13.35	-70	17,123	-0.41%
2020/07/03	54	13.00	8	12.99	13.00	46	16,896	0.27%
2020/07/01	1	12.55	1	12.45	12.50	0	16,738	0.00%
2020/06/30	6	12.25	0	0.00	12.25	6	16,677	0.04%
2020/06/29	18	12.15	0	0.00	12.15	18	16,648	0.11%
2020/06/24	3	12.55	2	12.35	12.35	1	16,639	0.01%
2020/06/23	1	12.30	0	0.00	12.55	1	16,686	0.01%
2020/06/22	3	12.68	4	12.60	12.35	-1	16,671	-0.01%
2020/06/19	0	0.00	10	12.10	12.30	-10	16,686	-0.06%
2020/06/18	10	12.00	0	0.00	12.00	10	16,792	0.06%
2020/06/15	0	0.00	10	12.05	11.85	-10	16,769	-0.06%
2020/06/12	11	11.86	1	11.85	12.05	10	16,667	0.06%
2020/06/11	3	11.73	0	0.00	11.65	3	16,465	0.02%
2020/06/10	12	11.82	0	0.00	11.75	12	16,346	0.07%
2020/06/09	0	0.00	0.6	12.65	12.70	-0.6	16,044	0.00%
2020/06/08	3	13.02	2	12.98	12.90	1	16,000	0.01%
2020/06/05	2	12.60	0	0.00	12.65	2	15,713	0.01%
2020/06/04	2	12.58	0	0.00	12.55	2	15,571	0.01%
2020/06/02	3	12.60	0	0.00	12.45	3	15,391	0.02%
2020/06/01	2	12.40	0	0.00	12.45	2	15,419	0.01%
2020/05/27	5	12.61	5	12.42	12.30	0	14,948	0.00%
2020/05/26	6	13.28	9	13.31	13.30	-3	14,452	-0.02%
2020/05/25	11	13.61	501	13.77	13.55	-490	14,151	-3.46%	大賣/鉅額交易
2020/05/22	554	14.21	65	13.99	13.90	489	13,764	3.55%	大買/鉅額交易
2020/05/21	46	12.43	11	12.95	13.20	35	12,518	0.28%
2020/05/20	1	12.15	1	12.05	12.00	0	11,598	0.00%
2020/05/19	0	0.00	12	11.95	11.90	-12	11,337	-0.11%
2020/05/18	0	0.00	10	12.15	11.95	-10	11,161	-0.09%
2020/05/15	10	11.50	0	0.00	11.75	10	10,866	0.09%
2020/05/12	0	0.00	5.4	11.90	11.60	-5.4	10,400	-0.05%
2020/05/11	35	12.05	96	12.25	11.95	-61	10,201	-0.60%
2020/05/08	0	0.00	10	11.70	11.60	-10	9,648	-0.10%
2020/05/07	0	0.00	1	11.75	11.60	-1	9,591	-0.01%
2020/05/05	0	0.00	1	11.55	11.55	-1	9,290	-0.01%
2020/05/04	10	11.45	1	11.75	11.75	9	9,010	0.10%
2020/04/30	30	11.70	10	11.60	11.55	20	8,845	0.23%
2020/04/29	9	11.61	17.8	11.73	11.45	-8.8	8,535	-0.10%
2020/04/28	24	12.21	1	11.95	11.70	23	8,227	0.28%
2020/04/27	13	11.91	16	11.89	11.80	-3	7,914	-0.04%
2020/04/24	7	11.88	32	12.09	11.70	-25	7,612	-0.33%
2020/04/23	4	11.08	19	11.09	11.70	-15	7,064	-0.21%
2020/04/22	6	10.83	2	10.85	10.85	4	6,507	0.06%
2020/04/21	141.1	10.98	65	11.23	11.10	76.1	6,124	1.24%	大買/
2020/04/20	1	10.05	1	10.10	10.35	0	5,379	0.00%
2020/04/17	14	9.93	14.6	10.00	9.89	-0.6	5,121	-0.01%
2020/04/16	12	9.08	12	9.77	9.79	0	4,686	0.00%
2020/04/15	10	8.89	1	8.91	8.90	9	4,198	0.21%
2020/04/14	0	0.00	20	8.85	8.90	-20	4,148	-0.48%
2020/04/13	2	8.77	1	8.73	8.68	1	4,029	0.02%
2020/04/09	2	8.66	0	0.00	8.59	2	4,060	0.05%
2020/04/08	1	8.50	0	0.00	8.65	1	4,089	0.02%
2020/04/07	22	8.44	4	8.64	8.46	18	4,424	0.41%
2020/04/06	2	8.24	5	8.16	8.24	-3	4,315	-0.07%
2020/04/01	1	8.11	26	8.07	8.15	-25	4,253	-0.59%
2020/03/31	2	8.25	2	8.18	8.02	0	4,208	0.00%
2020/03/27	0	0.00	1	8.14	7.98	-1	4,087	-0.02%
2020/03/26	1	8.24	0	0.00	8.20	1	4,081	0.02%
2020/03/25	0	0.00	13.7	8.37	8.03	-13.7	3,993	-0.34%
2020/03/24	3	7.99	0	0.00	8.16	3	3,796	0.08%
2020/03/19	10	6.16	0	0.00	6.16	10	3,595	0.28%
2020/03/18	0	0.00	2	5.90	5.60	-2	3,453	-0.06%
2020/03/03	0	0.00	1	7.53	7.50	-1	3,355	-0.03%
2020/03/02	0	0.00	15	7.45	7.35	-15	3,376	-0.44%
2020/02/25	1	7.74	0	0.00	7.74	1	3,473	0.03%
2020/01/30	0	0.00	1	7.68	7.36	-1	3,186	-0.03%
2020/01/15	1	8.26	0	0.00	8.18	1	3,160	0.03%
2020/01/10	0	0.00	0.4	8.15	8.20	-0.4	3,133	-0.01%
2020/01/09	0.3	8.13	0	0.00	8.18	0.3	3,107	0.01%
2020/01/03	1	8.78	30	8.85	8.65	-29	2,999	-0.97%
2019/12/31	40	9.25	28.4	9.26	9.13	11.6	2,791	0.42%
2019/12/30	1	8.84	3	8.79	8.73	-2	2,385	-0.08%
2019/12/23	1	8.76	2	8.69	8.59	-1	2,375	-0.04%
2019/12/05	2	8.51	7	8.43	8.35	-5	2,045	-0.24%
2019/12/04	1	8.41	1	8.36	8.39	0	2,231	0.00%
2019/11/25	6	8.25	0	0.00	8.12	6	2,077	0.29%
2019/11/12	0.3	7.97	0	0.00	7.97	0.3	2,043	0.01%
2019/11/06	0	0.00	20	8.20	8.20	-20	2,011	-0.99%
2019/11/05	10	8.19	0	0.00	8.19	10	2,005	0.50%
2019/10/31	0	0.00	10	8.17	8.13	-10	1,949	-0.51%
2019/10/25	0	0.00	1	8.31	8.29	-1	1,967	-0.05%
2019/10/24	13	8.37	2	8.38	8.31	11	1,960	0.56%
2019/10/14	3	8.20	3	8.20	8.16	0	2,115	0.00%
2019/10/01	10	8.12	0	0.00	8.12	10	2,162	0.46%
2019/09/27	0	0.00	16	8.16	8.13	-16	2,165	-0.74%
2019/09/26	2	8.57	1	8.58	8.37	1	2,132	0.05%
2019/09/25	0	0.00	1	8.36	8.26	-1	1,992	-0.05%
2019/09/24	2	8.49	1	8.45	8.42	1	1,987	0.05%
2019/09/23	0	0.00	2	8.32	8.35	-2	1,988	-0.10%
2019/09/20	2	8.35	0	0.00	8.37	2	1,989	0.10%
2019/09/11	0	0.00	5	8.17	8.25	-5	1,934	-0.26%
2019/09/09	0	0.00	2	8.30	8.23	-2	1,891	-0.11%
2019/09/06	2	8.30	0	0.00	8.41	2	1,872	0.11%
2019/08/27	0	0.00	12	7.94	7.88	-12	1,477	-0.81%
2019/08/21	0	0.00	20	8.15	8.15	-20	1,472	-1.36%
2019/08/20	20	8.36	0	0.00	8.15	20	1,468	1.36%
2019/08/19	1	8.04	1	8.00	8.16	0	1,437	0.00%
2019/08/16	0	0.00	10	7.82	7.83	-10	1,403	-0.71%
2019/08/14	10	7.94	0	0.00	7.84	10	1,394	0.72%
2019/08/08	10	7.88	10	7.95	7.95	0	1,428	0.00%
2019/08/07	0	0.00	1	7.91	7.85	-1	1,428	-0.07%
2019/08/05	1	7.95	0	0.00	7.91	1	1,473	0.07%
2019/07/30	5	8.35	0	0.00	8.35	5	1,520	0.33%
2019/07/24	10	8.46	0	0.00	8.55	10	1,586	0.63%
2019/07/22	5	8.60	0	0.00	8.47	5	1,632	0.31%
2019/07/19	16	8.50	35	8.40	8.57	-19	1,792	-1.06%
2019/07/16	40	8.23	10	8.32	8.21	30	2,065	1.45%
2019/07/15	5	8.23	0	0.00	8.22	5	2,159	0.23%
2019/07/12	3	8.25	0	0.00	8.28	3	2,198	0.14%
2019/07/10	0	0.00	13	8.22	8.25	-13	2,245	-0.58%
2019/07/04	10	8.15	10	8.21	8.14	0	2,338	0.00%
2019/07/03	10	8.15	0	0.00	8.13	10	2,391	0.42%
2019/07/02	0	0.00	12	8.22	8.21	-12	2,555	-0.47%
2019/06/28	16	8.18	6	8.27	8.12	10	2,785	0.36%
2019/06/27	10	8.19	24	8.26	8.21	-14	2,765	-0.51%
2019/06/25	5	8.04	5	8.14	8.02	0	2,749	0.00%
2019/06/24	10	8.04	3	8.04	8.04	7	2,781	0.25%
2019/06/20	22	8.13	0.5	8.06	8.09	21.5	2,795	0.77%
2019/06/19	0	0.00	5	8.01	7.99	-5	2,827	-0.18%
2019/06/17	0	0.00	14	7.99	7.97	-14	2,843	-0.49%
2019/06/14	1	8.17	1	8.12	8.02	0	2,856	0.00%
2019/06/12	21	8.01	2	8.07	8.04	19	2,910	0.65%
2019/05/27	0	8.02	0	0.00	8.06	0	3,042	0.00%
2019/05/24	4	8.13	4	8.08	8.02	0	3,068	0.00%
2019/05/13	0	0.00	2	8.04	7.98	-2	3,551	-0.06%
2019/05/02	1	8.86	0	0.00	8.85	1	3,420	0.03%
2019/04/30	0	0.00	11	8.79	8.84	-11	3,425	-0.32%
2019/04/25	1	9.34	5	9.44	9.31	-4	3,367	-0.12%
2019/04/24	0	0.00	15	9.20	9.12	-15	3,153	-0.48%
2019/04/23	21	9.50	2	9.39	9.28	19	3,076	0.62%
2019/04/22	10	9.20	1	9.07	9.20	9	2,828	0.32%
2019/04/19	1	9.15	0	0.00	9.18	1	2,760	0.04%
2019/04/17	4	8.93	4	8.89	8.91	0	2,612	0.00%
2019/04/16	20	8.87	10	8.80	8.77	10	2,574	0.39%
2019/04/08	0	0.00	16	9.00	8.90	-16	2,534	-0.63%
2019/04/03	3	8.43	25	8.72	8.73	-22	2,414	-0.91%
2019/04/02	3	8.18	6	8.22	8.14	-3	2,255	-0.13%
2019/04/01	7	8.08	1	8.09	8.02	6	2,216	0.27%
2019/03/19	0	0.00	0.5	8.50	8.54	-0.5	2,184	-0.02%
2019/03/04	1	8.90	0	0.00	8.86	1	2,486	0.04%
2019/02/26	20	8.99	0	0.00	8.91	20	2,539	0.79%
2019/02/25	15	8.98	5	8.96	9.01	10	2,581	0.39%
2019/02/22	5	8.91	0	0.00	8.89	5	2,574	0.19%
2019/01/29	0	0.00	1	8.94	8.96	-1	2,356	-0.04%
2019/01/21	2	9.20	2	9.05	9.00	0	2,467	0.00%
2019/01/07	1	9.55	1	9.47	9.43	0	2,624	0.00%
2018/12/26	2	9.36	2	9.27	9.30	0	2,697	0.00%
2018/12/12	1	9.57	1	9.55	9.46	0	2,882	0.00%
2018/12/05	1	9.39	1	9.52	9.51	0	2,796	0.00%
2018/11/30	1	9.39	1	9.22	9.06	0	2,722	0.00%
2018/11/28	2	9.14	2	9.07	9.02	0	2,681	0.00%
2018/11/26	0	0.00	2	8.90	8.84	-2	2,676	-0.07%
2018/11/23	2	8.80	0	0.00	8.80	2	2,667	0.07%
2018/11/15	4	8.51	6	8.58	8.72	-2	2,856	-0.07%
2018/11/14	6	8.43	4	8.54	8.30	2	2,860	0.07%
2018/11/08	0	0.00	2	7.94	7.87	-2	3,028	-0.07%
2018/11/07	2	7.76	0	0.00	7.76	2	3,040	0.07%
2018/11/05	0	0.00	8	7.48	7.42	-8	3,228	-0.25%
2018/11/02	1	7.74	10	7.75	7.74	-9	3,324	-0.27%
2018/10/31	2	7.20	2	7.34	7.30	0	3,407	0.00%
2018/10/29	12	6.93	2	6.92	6.92	10	3,531	0.28%
2018/10/24	2	8.00	2	8.05	7.89	0	3,580	0.00%
2018/10/23	1	8.09	2	8.08	7.95	-1	3,702	-0.03%
2018/10/22	3	8.20	2	8.32	8.12	1	3,734	0.03%
2018/10/17	0	0.00	2	8.17	8.17	-2	4,043	-0.05%
2018/10/15	0	0.00	1	8.07	8.15	-1	5,018	-0.02%
2018/10/09	2	9.24	0	0.00	9.04	2	5,846	0.03%
2018/10/03	5	10.00	4	9.90	9.90	1	5,988	0.02%
2018/10/02	5	10.20	5	10.30	10.10	0	6,140	0.00%
2018/09/28	6	10.12	2	10.05	10.05	4	6,336	0.06%
2018/09/26	2	10.30	2	10.15	10.15	0	6,634	0.00%
2018/09/25	0	0.00	2	9.47	9.90	-2	6,787	-0.03%
2018/09/21	2	9.41	0	0.00	9.48	2	7,281	0.03%
2018/09/13	0	0.00	4	9.40	9.38	-4	8,852	-0.05%
2018/09/06	1	10.15	1	10.10	10.05	0	10,733	0.00%
2018/09/05	10	10.35	2	10.30	10.20	8	11,567	0.07%
2018/08/27	1	10.45	1	10.50	10.50	0	16,465	0.00%
2018/08/24	1	10.20	1	10.20	10.20	0	17,054	0.00%
2018/08/23	0	0.00	1	10.25	10.30	-1	17,378	-0.01%
2018/08/22	7	10.30	6	10.22	10.30	1	17,500	0.01%
2018/08/21	2	10.20	2	10.35	10.10	0	17,614	0.00%
2018/08/20	6	10.09	6	10.03	10.30	0	17,550	0.00%
2018/08/14	6	10.61	6	10.47	10.40	0	17,369	0.00%
2018/08/13	5	10.65	5	10.30	10.30	0	17,346	0.00%
2018/08/10	5	11.30	5	11.40	11.05	0	17,232	0.00%
2018/08/09	5	11.70	5	11.25	11.25	0	17,162	0.00%
2018/08/08	11	11.91	11	11.93	11.75	0	17,058	0.00%
2018/08/07	6	11.68	6	11.73	11.65	0	16,960	0.00%
2018/08/03	3	11.95	13	11.93	11.95	-10	16,923	-0.06%
2018/08/02	1	11.50	0	0.00	11.50	1	16,835	0.01%
2018/08/01	5	12.30	5	12.23	12.25	0	16,735	0.00%
2018/07/31	10	12.23	10	12.23	12.15	0	16,709	0.00%
2018/07/30	15	12.40	15	12.23	12.15	0	16,774	0.00%
2018/07/27	7	12.48	7	12.52	12.40	0	16,647	0.00%
2018/07/26	10	12.68	5	12.45	12.45	5	16,608	0.03%
2018/07/25	19	12.81	13	12.84	12.85	6	16,582	0.04%
2018/07/24	10	12.65	21	12.75	13.05	-11	16,509	-0.07%
2018/07/23	16	12.69	16	12.70	12.45	0	16,330	0.00%
2018/07/20	22	13.64	18	13.66	13.10	4	16,155	0.02%
2018/07/19	13	12.68	13	12.64	13.00	0	15,369	0.00%
2018/07/18	2	11.58	3	11.70	12.00	-1	14,633	-0.01%
2018/07/12	4	11.25	15	11.45	11.50	-11	14,396	-0.08%
2018/07/11	7	11.39	4	11.41	11.15	3	14,366	0.02%
2018/07/10	8	11.36	8	11.43	11.45	0	14,312	0.00%
2018/07/09	0	0.00	2	11.10	11.10	-2	14,157	-0.01%
2018/07/06	3	11.43	0	0.00	11.20	3	14,090	0.02%
2018/07/05	9	11.76	6	11.50	11.50	3	14,044	0.02%
2018/07/04	25	11.76	26	12.00	11.85	-1	13,906	-0.01%
2018/07/03	18	12.10	7	12.10	11.90	11	13,729	0.08%
2018/07/02	9	12.98	11	12.89	12.70	-2	13,515	-0.01%
2018/06/29	29	12.24	24	12.74	12.80	5	12,993	0.04%
2018/06/28	1	11.60	1	11.80	11.65	0	12,610	0.00%
2018/06/27	3	12.15	0	0.00	11.70	3	12,541	0.02%
2018/06/26	12	12.07	2	12.10	12.00	10	12,418	0.08%
2018/06/25	0	0.00	4	12.26	11.90	-4	12,183	-0.03%
2018/06/22	11	13.57	13	13.18	12.90	-2	11,922	-0.02%
2018/06/21	1	13.55	5	13.19	13.15	-4	11,578	-0.03%
2018/06/20	30	13.65	22	13.34	13.50	8	11,318	0.07%
2018/06/19	4	13.65	0	0.00	13.45	4	10,836	0.04%
2018/06/15	0	0.00	6	13.84	13.85	-6	10,719	-0.06%
2018/06/14	16	13.79	46	14.11	13.55	-30	10,476	-0.29%
2018/06/13	53	14.73	40	14.65	14.50	13	9,958	0.13%
2018/06/12	40	14.27	29	14.45	13.90	11	9,156	0.12%
2018/06/11	7	13.94	36	13.84	13.90	-29	8,799	-0.33%
2018/06/08	33	14.02	30	13.80	13.60	3	8,242	0.04%
2018/06/07	28	13.03	5	13.05	13.30	23	7,087	0.32%
2018/06/06	3	11.90	3	11.67	12.10	0	6,550	0.00%
2018/06/05	14	11.49	7	11.22	11.00	7	5,375	0.13%
2018/06/04	0	0.00	234	10.49	10.65	-234	5,547	-4.22%	大賣/鉅額交易
2018/06/01	245	11.19	3	11.25	10.65	242	6,029	4.01%	大買/鉅額交易
2018/05/31	4	10.30	2	10.20	10.55	2	5,436	0.04%
2018/05/29	0	0.00	2	9.50	9.63	-2	5,035	-0.04%
2018/05/16	0	0.00	3.3	8.96	8.96	-3.3	5,523	-0.06%
2018/05/15	0	0.00	10	8.98	8.95	-10	5,589	-0.18%
2018/05/07	11	9.01	1	8.97	8.86	10	7,109	0.14%
2018/05/02	7	8.68	7	8.75	8.85	0	8,500	0.00%
2018/04/17	0	0.00	5	8.85	8.79	-5	8,677	-0.06%
2018/04/16	0	0.00	8	9.11	9.09	-8	8,647	-0.09%
2018/04/11	5	9.50	0	0.00	9.31	5	8,965	0.06%
2018/04/02	0	0.00	0	9.59	9.62	0	8,871	0.00%
2018/03/31	0	0.00	5	9.64	9.61	-5	8,856	-0.06%
2018/03/28	5	9.98	0	0.00	9.79	5	8,847	0.06%
2018/03/26	10	9.76	0	0.00	9.74	10	8,798	0.11%
2018/03/23	0	0.00	10	9.60	9.50	-10	8,849	-0.11%
2018/03/21	2	10.18	2	10.08	10.00	0	8,875	0.00%
2018/03/19	0	0.00	0.8	10.00	10.05	-0.8	8,718	-0.01%
2018/03/15	1	10.45	1	10.30	10.20	0	8,653	0.00%
2018/03/14	0	0.00	10	10.10	10.15	-10	8,497	-0.12%
2018/03/13	15	10.27	7	10.18	10.15	8	8,474	0.09%
2018/03/12	22	10.30	2	10.20	10.30	20	8,410	0.24%
2018/03/08	3	10.37	6	10.20	10.05	-3	8,080	-0.04%
2018/03/07	17	9.69	10	9.79	10.15	7	7,635	0.09%
2018/03/01	0	0.00	4	9.20	9.55	-4	7,760	-0.05%
2018/02/26	1	9.27	8	9.24	9.12	-7	7,850	-0.09%
2018/02/23	0	0.00	1	9.18	9.21	-1	7,688	-0.01%
2018/02/22	10	8.78	9	8.95	8.97	1	7,626	0.01%
2018/02/09	0	0.00	10	8.25	8.30	-10	7,568	-0.13%
2018/02/05	3	9.30	0	0.00	9.31	3	7,563	0.04%
2018/02/02	9	9.61	0	0.00	9.61	9	7,551	0.12%
2018/02/01	4	10.06	6	10.04	9.85	-2	7,617	-0.03%
2018/01/31	1	10.25	6	10.11	10.10	-5	7,394	-0.07%
2018/01/30	10	11.05	9	10.82	10.40	1	7,169	0.01%
2018/01/29	15	10.72	2	10.85	11.05	13	6,499	0.20%
2018/01/26	1	9.51	10	9.36	10.05	-9	5,812	-0.15%
2018/01/24	24	9.40	25	9.36	9.36	-1	5,212	-0.02%
2018/01/23	1	9.34	0	0.00	9.20	1	5,148	0.02%
2018/01/17	0	0.00	1.8	9.25	9.33	-1.8	5,504	-0.03%
2018/01/12	0	0.00	0.5	9.15	9.20	-0.5	5,863	-0.01%
2018/01/11	5	9.25	0	0.00	9.10	5	6,019	0.08%
2018/01/08	1	9.70	2	9.42	9.28	-1	7,609	-0.01%
2018/01/05	1	9.45	1	9.42	9.36	0	7,690	0.00%