矽統 (2363)-華南永昌-內壢券商分點個股進出

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

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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	4.2	70.37	2	73.90	68.60	2.2	29,997	0.01%
2024/04/25	18.1	71.33	21.1	72.34	72.60	-3	29,657	-0.01%
2024/04/24	32.1	67.85	41.8	68.15	70.00	-9.7	29,439	-0.03%
2024/04/23	40.1	61.61	61.1	63.78	64.50	-21.1	29,290	-0.07%
2024/04/22	40	68.39	1.2	63.17	63.20	38.8	29,103	0.13%
2024/04/19	43.9	67.31	32.1	67.11	68.20	11.8	28,760	0.04%
2024/04/18	9.4	70.05	4	72.15	69.20	5.4	28,176	0.02%
2024/04/17	7	67.69	16.5	66.58	68.90	-9.5	27,846	-0.03%
2024/04/16	38.9	60.73	47.2	62.05	63.00	-8.3	27,594	-0.03%
2024/04/15	12.5	61.01	16	61.36	62.00	-3.5	27,808	-0.01%
2024/04/12	142.7	61.64	117.5	61.63	61.40	25.1	27,415	0.09%	大買/大賣/
2024/04/11	21.8	55.84	42.8	56.37	58.50	-21	22,059	-0.10%
2024/04/10	86.4	51.39	80.5	52.03	53.20	5.9	19,819	0.03%
2024/04/09	47.7	49.63	77.6	50.06	50.60	-29.9	17,036	-0.18%
2024/04/08	0	0.00	7.5	46.05	46.05	-7.5	14,346	-0.05%
2024/04/03	0	0.00	5.2	41.90	41.90	-5.2	14,281	-0.04%
2024/04/02	11.3	38.33	4	38.05	38.10	7.3	14,273	0.05%
2024/04/01	4	38.10	7	38.59	38.50	-3	14,494	-0.02%
2024/03/29	1.1	37.79	0	0.00	37.85	1.1	14,588	0.01%
2024/03/28	9	38.10	5	37.95	37.50	4	14,715	0.03%
2024/03/27	7.2	38.64	7.1	38.47	38.15	0.1	14,831	0.00%
2024/03/26	4.1	39.62	3	38.80	38.75	1.1	15,002	0.01%
2024/03/25	0	40.40	11	39.86	39.65	-11	15,320	-0.07%
2024/03/22	0	0.00	8	40.13	40.20	-8	15,669	-0.05%
2024/03/21	5	39.25	6.3	39.42	39.60	-1.3	16,151	-0.01%
2024/03/20	4.2	38.92	0	0.00	38.60	4.2	19,825	0.02%
2024/03/19	2	39.20	1	39.40	39.00	1	22,951	0.00%
2024/03/18	3	39.12	7	38.78	39.35	-4	23,371	-0.02%
2024/03/15	10.6	39.08	2	39.40	39.00	8.6	23,636	0.04%
2024/03/14	13.8	39.69	1	39.40	39.45	12.8	23,890	0.05%
2024/03/13	6	41.12	3.3	40.76	40.55	2.7	24,017	0.01%
2024/03/12	7	41.23	3	41.15	41.50	4	24,233	0.02%
2024/03/11	5.1	40.67	3	40.90	40.70	2.1	24,409	0.01%
2024/03/08	9.5	41.44	8	41.58	40.65	1.5	24,725	0.01%
2024/03/07	14.1	42.52	7	41.86	41.65	7.1	25,018	0.03%
2024/03/06	5.1	43.09	6	43.35	43.00	-0.9	25,327	0.00%
2024/03/05	2	43.35	4.1	43.66	43.60	-2.1	25,794	-0.01%
2024/03/04	10.1	43.74	3.6	44.98	43.35	6.5	26,196	0.02%
2024/03/01	7.4	43.73	5	44.56	43.60	2.4	26,463	0.01%
2024/02/29	19.8	43.14	6.3	43.11	43.05	13.5	26,553	0.05%
2024/02/27	23	45.72	25.9	45.26	43.80	-2.9	26,962	-0.01%
2024/02/26	29	44.74	33	45.52	45.85	-4	26,527	-0.02%
2024/02/23	147	43.14	18	43.49	42.70	129	27,032	0.48%	大買/鉅額交易
2024/02/22	0	0.00	5	44.45	44.00	-5	27,709	-0.02%
2024/02/21	5	43.97	54	44.19	44.00	-49	28,781	-0.17%
2024/02/20	15	43.65	12	44.83	43.50	3	29,589	0.01%
2024/02/19	14	44.56	31	44.67	44.30	-17	30,259	-0.06%
2024/02/16	27	44.86	47	44.76	44.95	-20	31,962	-0.06%
2024/02/15	1	42.20	53.1	43.39	43.70	-52.1	32,241	-0.16%
2024/02/05	86	41.15	3	40.95	40.85	83	32,947	0.25%
2024/02/02	3	41.93	4	42.98	41.70	-1	34,557	0.00%
2024/02/01	0	0.00	21.2	41.61	42.70	-21.2	36,936	-0.06%
2024/01/31	1	41.40	44	41.70	41.40	-43	38,751	-0.11%
2024/01/30	2.2	41.91	0	0.00	41.85	2.2	39,939	0.01%
2024/01/29	2	42.20	6	42.28	42.30	-4	41,821	-0.01%
2024/01/26	42.1	43.17	22	43.53	42.15	20.1	45,394	0.04%
2024/01/25	42	42.98	20	43.47	43.15	22	45,917	0.05%
2024/01/24	2	43.93	1	43.55	43.35	1	46,101	0.00%
2024/01/23	4	43.88	9.5	44.34	43.85	-5.5	46,247	-0.01%
2024/01/22	79	44.58	111.2	44.09	44.15	-32.2	46,243	-0.07%	大賣/
2024/01/19	5.1	41.90	14	41.90	42.25	-8.9	46,066	-0.02%
2024/01/18	13	41.87	11	41.67	41.30	2	46,109	0.00%
2024/01/17	11	42.13	7.5	41.72	42.25	3.5	46,249	0.01%
2024/01/16	1	41.80	0	0.00	41.65	1	46,486	0.00%
2024/01/15	1	42.80	0.2	43.10	42.50	0.8	46,682	0.00%
2024/01/12	80.1	42.63	40	42.95	42.55	40.1	47,017	0.09%
2024/01/11	25.2	42.92	107	43.05	43.65	-81.8	47,501	-0.17%	大賣/
2024/01/10	50.2	43.03	17.7	42.68	43.20	32.5	48,193	0.07%
2024/01/09	49.9	42.04	32	42.08	41.60	17.9	52,678	0.03%
2024/01/08	3.1	45.06	0	0.00	44.80	3.1	55,091	0.01%
2024/01/05	6.5	45.60	0	0.00	45.25	6.5	60,292	0.01%
2024/01/04	9.1	45.72	6	46.18	45.70	3.1	63,654	0.00%
2024/01/03	1.2	46.13	7.1	46.56	46.65	-5.9	65,226	-0.01%
2024/01/02	2	45.22	1	45.10	45.15	1	65,954	0.00%
2023/12/29	1	45.80	2	45.43	45.60	-1	66,789	0.00%
2023/12/28	15.3	45.99	5	45.75	45.65	10.3	67,321	0.02%
2023/12/27	25	46.44	12.1	46.76	46.35	12.9	67,758	0.02%
2023/12/26	3	45.85	2	45.98	45.85	1	68,886	0.00%
2023/12/25	4	45.94	3	46.42	45.60	1	70,021	0.00%
2023/12/22	114.1	46.12	2	46.15	46.05	112.1	70,595	0.16%	大買/鉅額交易
2023/12/21	46.1	46.52	45	46.82	46.40	1.1	71,691	0.00%
2023/12/20	7	47.11	76.3	47.35	47.45	-69.3	72,703	-0.10%
2023/12/19	23	46.30	5	46.66	46.90	18	73,667	0.02%
2023/12/18	13.1	46.64	29	46.77	46.20	-15.9	74,138	-0.02%
2023/12/15	103.5	51.67	93	48.53	47.50	10.5	74,603	0.01%	大買/
2023/12/14	116	51.23	164.4	51.12	52.00	-48.4	72,209	-0.07%	大買/大賣/
2023/12/13	18.1	46.18	21	46.53	47.35	-2.9	71,735	0.00%
2023/12/12	7	45.74	35	46.29	45.35	-28	73,351	-0.04%
2023/12/11	31	45.99	17	45.84	46.00	14	74,654	0.02%
2023/12/08	22	45.11	29.3	45.11	44.85	-7.3	75,374	-0.01%
2023/12/07	5.5	45.23	2	45.43	44.90	3.5	76,947	0.00%
2023/12/06	3	45.90	2	46.60	45.80	1	79,140	0.00%
2023/12/05	8.4	46.10	6	46.55	45.85	2.4	80,470	0.00%
2023/12/04	23.5	47.72	19	48.66	47.40	4.5	81,221	0.01%
2023/12/01	7	48.66	6	48.74	48.30	1	83,022	0.00%
2023/11/30	13	48.37	12	48.07	48.50	1	84,404	0.00%
2023/11/29	27	48.39	20.3	48.26	48.00	6.8	85,866	0.01%
2023/11/28	19	47.62	22.3	47.57	48.40	-3.3	89,205	0.00%
2023/11/27	12.1	46.88	33	46.66	46.10	-20.9	90,643	-0.02%
2023/11/24	41.6	47.66	37	47.78	47.00	4.6	93,327	0.00%
2023/11/22	24.3	50.05	38.2	50.90	50.30	-13.9	96,878	-0.01%
2023/11/21	21	49.86	24	50.55	49.35	-3	98,689	0.00%
2023/11/20	61.1	50.33	25.2	49.89	49.60	35.9	102,740	0.03%
2023/11/17	15.4	49.06	20	49.12	49.00	-4.6	103,925	0.00%
2023/11/16	23.2	47.67	13.1	48.15	48.50	10.1	105,989	0.01%
2023/11/15	52.3	47.88	41	48.12	48.15	11.3	107,828	0.01%
2023/11/14	5	45.95	26.1	46.07	45.70	-21.1	109,022	-0.02%
2023/11/13	21.1	45.43	23.3	44.93	45.40	-2.2	109,394	0.00%
2023/11/10	67.4	45.23	80	45.36	45.10	-12.6	109,625	-0.01%
2023/11/09	170.1	45.44	115	45.47	44.15	55.1	109,470	0.05%	大買/大賣/
2023/11/08	74.6	49.61	58.2	49.65	49.00	16.4	108,731	0.02%
2023/11/07	42.3	53.77	132	53.32	52.80	-89.7	107,853	-0.08%	大賣/
2023/11/06	194	53.05	98	51.88	53.70	96	107,781	0.09%	大買/
2023/11/03	112.2	55.19	177.2	54.63	52.30	-65.1	106,883	-0.06%	大買/大賣/
2023/11/02	12	57.61	2.6	56.03	58.10	9.4	103,784	0.01%
2023/11/01	0	0.00	10	52.31	53.40	-10	103,252	-0.01%
2023/10/31	5	50.58	2	52.50	49.80	3	103,057	0.00%
2023/10/30	0	0.00	5	51.60	51.60	-5	103,103	0.00%
2023/10/27	12.3	50.79	0	0.00	50.00	12.3	103,762	0.01%
2023/10/26	26.1	52.06	19	51.71	51.70	7.1	103,820	0.01%
2023/10/25	2	53.90	7	53.44	53.00	-5	103,793	0.00%
2023/10/24	14.1	52.06	11	50.97	51.90	3.1	103,586	0.00%
2023/10/23	12	53.72	23.1	54.08	54.00	-11.1	103,079	-0.01%
2023/10/20	106.1	54.63	20	53.62	53.70	86.1	102,750	0.08%	大買/
2023/10/19	10.7	51.12	4	51.80	53.40	6.7	102,321	0.01%
2023/10/18	43.8	50.49	7.1	51.18	49.50	36.7	101,714	0.04%
2023/10/17	257.4	52.52	255.2	52.86	54.10	2.2	100,798	0.00%	大買/大賣/
2023/10/16	214.1	48.47	187	48.75	49.95	27.1	96,026	0.03%	大買/大賣/
2023/10/13	116.3	45.47	108.2	45.94	47.70	8.1	92,963	0.01%	大買/大賣/
2023/10/12	34.4	43.34	38.2	43.87	44.95	-3.8	87,730	0.00%
2023/10/11	6	38.88	24.9	39.71	40.90	-18.9	84,240	-0.02%
2023/10/06	53.7	37.94	27	37.40	37.20	26.7	82,489	0.03%
2023/10/05	44.1	37.94	20	38.04	37.95	24.1	81,453	0.03%
2023/10/04	14.4	36.77	38.1	36.71	37.35	-23.7	80,502	-0.03%
2023/10/03	37.1	36.27	71	36.56	36.40	-33.9	79,845	-0.04%
2023/10/02	68	37.62	541	38.06	36.50	-473	79,262	-0.60%	大賣/鉅額交易
2023/09/28	18	38.34	29	38.13	37.75	-11	77,939	-0.01%
2023/09/27	32	37.61	36	37.90	38.00	-4	76,725	-0.01%
2023/09/26	26	37.83	27	37.92	37.35	-1	75,989	0.00%
2023/09/25	59.2	37.81	60	37.66	37.70	-0.8	74,687	0.00%
2023/09/22	81.3	36.51	38	37.24	37.55	43.3	73,425	0.06%
2023/09/21	6	36.78	4	36.76	36.60	2	72,061	0.00%
2023/09/20	26	36.93	34	36.72	36.70	-8	71,159	-0.01%
2023/09/19	76	37.03	56	36.95	37.20	20	70,097	0.03%
2023/09/18	125.1	37.67	78	36.67	36.05	47.1	68,715	0.07%	大買/
2023/09/15	281	38.64	105.4	38.51	38.90	175.6	66,004	0.27%	大買/大賣/鉅額交易
2023/09/14	50	36.96	109	37.31	37.55	-59	63,884	-0.09%	大賣/
2023/09/13	272	35.63	41	35.55	36.10	231	62,170	0.37%	大買/鉅額交易
2023/09/12	227.1	35.69	360.1	35.62	34.85	-133	61,057	-0.22%	大買/大賣/鉅額交易
2023/09/11	147.4	37.45	80	36.72	36.40	67.4	59,194	0.11%	大買/
2023/09/08	155.4	37.50	56	37.08	37.80	99.4	56,743	0.18%	大買/
2023/09/07	25.3	36.36	37.3	36.85	37.20	-12	55,150	-0.02%
2023/09/06	221.3	37.60	201	37.31	36.45	20.3	53,971	0.04%	大買/大賣/
2023/09/05	25	35.66	34.3	36.48	36.60	-9.3	51,580	-0.02%
2023/09/04	103	36.37	82	36.11	35.85	21	49,640	0.04%	大買/
2023/09/01	188	37.88	186.9	37.96	37.80	1.1	47,580	0.00%	大買/大賣/
2023/08/31	26	34.97	43.1	34.99	35.50	-17.1	43,695	-0.04%
2023/08/30	146	33.35	156.5	33.74	34.45	-10.5	41,668	-0.03%	大買/大賣/
2023/08/29	75.5	34.28	81.7	34.50	33.60	-6.2	38,568	-0.02%
2023/08/28	34.5	33.89	33.1	33.58	33.45	1.4	34,809	0.00%
2023/08/25	740	33.74	731	33.44	33.70	9	33,163	0.03%	大買/大賣/
2023/08/24	64.1	34.31	67.4	34.54	34.30	-3.3	30,072	-0.01%
2023/08/23	39	31.48	177.8	32.16	33.00	-138.8	25,165	-0.55%	大賣/鉅額交易
2023/08/22	73	30.19	42	30.03	30.00	31	22,764	0.14%
2023/08/21	141	27.90	52.7	28.30	29.00	88.3	19,741	0.45%	大買/
2023/08/18	149	27.39	182.6	27.15	26.40	-33.6	16,996	-0.20%	大買/大賣/
2023/08/17	58	25.21	26	26.01	26.40	32	13,919	0.23%
2023/08/16	1,284	24.67	1,294	23.81	24.00	-10	12,651	-0.08%	大買/大賣/
2023/08/15	134	25.71	305	26.01	25.70	-171	11,336	-1.51%	大買/大賣/鉅額交易
2023/08/14	220	25.61	31.1	25.36	25.75	188.9	9,722	1.94%	大買/鉅額交易
2023/08/11	18	23.72	28.4	23.79	24.00	-10.4	7,896	-0.13%
2023/08/10	275	23.13	250	23.29	23.25	25	6,754	0.37%	大買/大賣/
2023/08/09	11	22.06	7.4	22.30	22.45	3.6	5,538	0.07%
2023/08/08	1	20.45	5.5	21.34	21.30	-4.5	4,467	-0.10%
2023/08/07	0	0.00	8.8	19.55	19.50	-8.8	3,922	-0.22%
2023/08/04	0	0.00	1	19.35	19.35	-1	3,829	-0.03%
2023/08/02	0	0.00	3	20.48	19.50	-3	3,726	-0.08%
2023/08/01	2	20.90	21.6	20.55	20.40	-19.6	3,400	-0.58%
2023/07/31	0	0.00	4	20.13	20.20	-4	2,502	-0.16%
2023/07/28	3	18.47	5.4	18.45	18.40	-2.4	2,135	-0.11%
2023/07/27	2	17.93	2	17.88	17.95	0	1,965	0.00%
2023/07/26	0.8	17.05	0.3	17.15	17.10	0.5	1,877	0.03%
2023/07/25	0	0.00	1	17.10	17.05	-1	1,870	-0.05%
2023/07/19	3	17.80	0	0.00	17.65	3	1,814	0.17%
2023/07/18	3	18.00	0	0.00	18.00	3	1,774	0.17%
2023/07/17	1	17.10	0	0.00	18.40	1	1,632	0.06%
2023/07/14	1	16.75	1	16.70	16.75	0	1,578	0.00%
2023/07/13	5	16.80	0	0.00	16.70	5	1,575	0.32%
2023/07/12	2	16.85	0	0.00	16.90	2	1,568	0.13%
2023/07/11	0	0.00	3	17.10	17.10	-3	1,545	-0.19%
2023/07/10	1.1	17.48	0	0.00	17.30	1.1	1,534	0.07%
2023/07/05	1	18.90	1	18.85	18.85	0	1,370	0.00%
2023/06/21	0	0.00	1.3	18.53	18.50	-1.3	1,212	-0.10%
2023/06/16	0	0.00	10	18.30	18.35	-10	1,212	-0.82%
2023/06/14	1	18.40	10	18.38	18.30	-9	1,220	-0.74%
2023/06/12	3	17.80	0	0.00	17.80	3	1,153	0.26%
2023/06/07	20	17.95	0	0.00	17.90	20	1,197	1.67%
2023/06/05	0	0.00	10	17.93	17.95	-10	1,276	-0.78%
2023/06/02	10	17.70	0	0.00	17.70	10	1,290	0.78%
2023/05/30	0	0.00	1	17.80	17.70	-1	1,412	-0.07%
2023/05/29	0	17.90	1	17.85	17.75	-1	1,434	-0.07%
2023/05/26	10	17.55	10	17.55	17.55	0	1,506	0.00%
2023/05/24	0	0.00	1	17.60	17.70	-1	1,663	-0.06%
2023/05/19	10	17.58	10	17.45	17.45	0	1,700	0.00%
2023/05/18	5	17.55	6	17.65	17.65	-1	1,697	-0.06%
2023/05/11	1.4	17.09	0	0.00	17.05	1.4	1,748	0.08%
2023/05/05	1	17.35	0	0.00	17.35	1	1,895	0.05%
2023/04/27	0	0.00	0.7	17.45	17.40	-0.7	2,179	-0.03%
2023/04/21	1	17.70	0	0.00	17.65	1	2,174	0.05%
2023/04/20	1	17.95	0	0.00	17.90	1	2,181	0.05%
2023/04/19	1	18.15	0	0.00	18.05	1	2,202	0.05%
2023/04/10	0	0.00	9	18.76	18.75	-9	2,272	-0.40%
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/30	0	0.00	5	18.65	18.65	-5	2,381	-0.21%
2023/03/29	0	18.58	0	0.00	18.40	0	2,382	0.00%
2023/03/27	0	0.00	6	18.90	18.90	-6	2,399	-0.25%
2023/03/24	5	18.90	5	18.90	18.90	0	2,411	0.00%
2023/03/21	5	18.90	5	18.90	18.90	0	2,501	0.00%
2023/03/16	5	18.25	0	0.00	18.10	5	2,482	0.20%
2023/03/15	0	18.60	0	0.00	18.40	0	2,485	0.00%
2023/03/14	0	0.00	58	18.35	18.30	-58	2,503	-2.32%
2023/03/13	0	0.00	55	18.36	18.45	-55	2,523	-2.18%
2023/03/10	5	18.55	5	18.75	18.55	0	2,519	0.00%
2023/03/09	5	19.00	0	0.00	18.90	5	2,567	0.19%
2023/03/07	1.4	18.64	0	0.00	18.80	1.4	2,610	0.05%
2023/03/06	5	18.90	5	18.75	18.75	0	2,578	0.00%
2023/03/03	10	18.63	13	18.69	18.70	-3	2,542	-0.12%
2023/03/02	5	18.40	5	18.50	18.50	0	2,473	0.00%
2023/02/24	24	18.56	23	18.47	18.45	1	2,439	0.04%
2023/02/23	108	18.65	0	0.00	18.80	108	2,341	4.61%	大買/鉅額交易
2023/02/22	0.1	17.95	0	0.00	17.85	0.1	2,203	0.00%
2023/02/10	10	17.88	10	17.60	17.60	0	2,507	0.00%
2023/02/08	1	18.25	0	0.00	18.25	1	2,557	0.04%
2023/02/03	1	18.10	0	0.00	18.10	1	2,512	0.04%
2023/02/02	4	18.03	8	18.39	18.45	-4	2,443	-0.16%
2023/01/16	0.2	16.55	0	0.00	16.60	0.2	2,206	0.01%
2023/01/03	0	0.00	2	16.25	16.20	-2	2,273	-0.09%
2022/12/28	2	16.80	10	16.75	16.60	-8	2,261	-0.35%
2022/12/27	10	16.65	0	0.00	16.80	10	2,197	0.46%
2022/12/23	0.2	15.95	0	0.00	15.95	0.2	2,111	0.01%
2022/12/16	0.2	16.70	3	16.60	16.60	-2.8	2,147	-0.13%
2022/12/15	0	0.00	5	16.90	16.90	-5	2,136	-0.23%
2022/12/14	8	17.13	0	0.00	17.05	8	2,130	0.38%
2022/12/12	0	0.00	3	16.50	16.45	-3	2,012	-0.15%
2022/12/09	3	16.75	0	0.00	16.70	3	2,017	0.15%
2022/11/03	0	0.00	1	15.40	15.40	-1	2,441	-0.04%
2022/10/13	0	0.00	0	15.80	14.85	0	2,557	0.00%
2022/10/07	0	0.00	0.1	17.20	17.10	-0.1	2,569	0.00%
2022/10/05	0	0.00	0.2	17.70	17.35	-0.2	2,606	-0.01%
2022/09/27	5	17.40	0	0.00	17.60	5	2,671	0.19%
2022/09/23	0	0.00	0.1	18.40	18.30	-0.1	2,734	0.00%
2022/09/14	0	0.00	15	18.70	18.85	-15	2,857	-0.52%
2022/09/13	0.2	19.15	0	0.00	19.00	0.2	2,875	0.01%
2022/09/05	0	0.00	1	19.50	19.30	-1	2,946	-0.03%
2022/09/02	0	0.00	7	20.05	19.90	-7	2,952	-0.24%
2022/09/01	1	20.00	1	20.05	20.10	0	2,954	0.00%
2022/08/24	2.3	20.76	0	0.00	20.45	2.3	2,934	0.08%
2022/08/23	0.1	23.75	6	23.90	23.70	-5.9	2,825	-0.21%
2022/08/22	1.2	23.79	0	0.00	23.90	1.2	2,700	0.04%
2022/08/18	0	0.00	5	23.50	23.50	-5	2,578	-0.19%
2022/08/16	0.6	22.98	3	22.90	23.05	-2.4	2,493	-0.10%
2022/08/15	1.6	22.90	1	22.80	22.95	0.6	2,403	0.02%
2022/07/21	1	20.45	1	20.35	20.30	0	2,374	0.00%
2022/07/19	0	0.00	10	19.50	19.70	-10	2,362	-0.42%
2022/07/18	1	19.60	0	0.00	19.70	1	2,354	0.04%
2022/07/14	0	0.00	20	18.90	18.90	-20	2,305	-0.87%
2022/07/13	30	18.60	0	0.00	18.75	30	2,289	1.31%
2022/07/07	1	18.80	1	18.85	18.85	0	2,253	0.00%
2022/07/06	0	18.60	0	0.00	18.00	0	2,235	0.00%
2022/07/01	1	18.40	0.2	18.50	18.30	0.8	2,228	0.04%
2022/06/29	0	20.30	0	0.00	20.15	0	2,141	0.00%
2022/06/27	0	0.00	0.5	20.70	20.85	-0.5	2,160	-0.02%
2022/06/24	1	20.30	0	0.00	20.30	1	2,159	0.05%
2022/06/23	1	20.30	0	0.00	20.45	1	2,159	0.05%
2022/06/22	1	21.60	0	0.00	21.15	1	2,131	0.05%
2022/06/21	3	21.30	0	0.00	21.90	3	2,141	0.14%
2022/06/20	1.2	21.15	0	0.00	21.10	1.2	2,186	0.05%
2022/06/17	1	22.00	0	0.00	21.85	1	2,188	0.05%
2022/06/16	2	22.58	0	0.00	22.40	2	2,273	0.09%
2022/06/15	0.2	22.80	0	0.00	22.80	0.2	2,310	0.01%
2022/06/14	8	22.61	5	22.55	22.75	3	2,381	0.13%
2022/06/13	4	23.15	0	0.00	22.95	4	2,416	0.17%
2022/06/01	0	0.00	3	23.55	23.40	-3	2,941	-0.10%
2022/05/25	3	22.88	0	0.00	22.95	3	3,111	0.10%
2022/05/24	0	0.00	9	22.97	22.95	-9	3,177	-0.28%
2022/05/19	1	23.00	0	0.00	23.45	1	3,219	0.03%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/13	0	0.00	2	22.40	22.35	-2	3,274	-0.06%
2022/04/28	6	22.72	7	22.75	22.45	-1	3,647	-0.03%
2022/04/27	1	21.70	0	0.00	21.65	1	3,490	0.03%
2022/04/25	0.1	22.35	0	0.00	22.05	0.1	3,516	0.00%
2022/04/18	1	23.00	0	0.00	23.25	1	3,769	0.03%
2022/04/13	4	23.62	0	0.00	23.65	4	3,976	0.10%
2022/04/12	1	23.00	0	0.00	22.90	1	4,020	0.02%
2022/04/08	1	23.45	0	0.00	23.60	1	4,183	0.02%
2022/04/01	0	23.90	0	0.00	24.05	0	4,544	0.00%
2022/03/31	0	24.10	0	0.00	24.10	0	4,612	0.00%
2022/03/25	0	24.20	0	0.00	24.10	0	4,776	0.00%
2022/03/23	0	0.00	4	24.40	24.35	-4	4,820	-0.08%
2022/03/22	0	24.05	0	0.00	24.35	0	4,868	0.00%
2022/03/18	0.2	23.95	0	0.00	24.05	0.2	4,873	0.00%
2022/03/17	4	23.90	0	0.00	23.90	4	4,886	0.08%
2022/03/11	4	23.41	12.2	23.42	23.40	-8.2	5,234	-0.16%
2022/03/08	3.2	22.02	2	21.30	21.30	1.2	6,100	0.02%
2022/03/07	1	22.20	0	0.00	22.20	1	6,536	0.02%
2022/03/01	0	22.35	5	22.55	23.10	-5	7,282	-0.07%
2022/02/25	9	22.10	0	0.00	22.15	9	7,324	0.12%
2022/02/24	1	22.50	1	22.10	21.95	0	7,603	0.00%
2022/02/22	2	22.70	0	0.00	22.75	2	9,730	0.02%
2022/02/16	0	0.00	1	23.35	23.35	-1	10,815	-0.01%
2022/02/14	0	0.00	7	22.96	22.80	-7	11,312	-0.06%
2022/02/08	0	23.35	0	0.00	23.35	0	12,303	0.00%
2022/01/26	2	22.23	0	0.00	22.35	2	12,459	0.02%
2022/01/25	1	22.85	1	22.95	22.80	0	12,781	0.00%
2022/01/24	4	23.20	0	0.00	23.20	4	12,900	0.03%
2022/01/21	5	23.77	0	0.00	23.75	5	12,988	0.04%
2022/01/20	1	24.15	1	24.30	24.30	0	13,139	0.00%
2022/01/19	1	24.20	0	0.00	24.15	1	13,346	0.01%
2022/01/18	1	24.80	0	0.00	24.50	1	13,490	0.01%
2022/01/17	0	0.00	0.8	24.65	24.70	-0.8	13,597	-0.01%
2022/01/14	0	0.00	3	24.00	24.05	-3	13,645	-0.02%
2022/01/13	3	24.18	0	0.00	24.35	3	13,738	0.02%
2022/01/10	6.1	24.21	0	0.00	24.20	6.1	13,892	0.04%
2022/01/06	0	0.00	1	24.85	24.90	-1	14,100	-0.01%
2022/01/05	2	25.20	0	0.00	25.20	2	14,173	0.01%
2022/01/04	1	25.25	5	25.30	25.30	-4	14,227	-0.03%
2022/01/03	2	25.75	0	0.00	25.75	2	14,271	0.01%
2021/12/30	0	0.00	6	26.31	26.30	-6	14,351	-0.04%
2021/12/28	6	26.08	1	25.90	25.80	5	14,537	0.03%
2021/12/27	0	0.00	0.6	25.65	25.80	-0.6	14,593	0.00%
2021/12/22	0	0.00	1	25.50	25.25	-1	14,909	-0.01%
2021/12/21	0	0.00	1	25.30	25.20	-1	14,934	-0.01%
2021/12/17	0.7	25.30	8	25.30	25.20	-7.3	15,111	-0.05%
2021/12/16	21	25.84	13.2	25.55	25.60	7.8	15,187	0.05%
2021/12/15	0	25.55	3	25.58	25.55	-3	15,263	-0.02%
2021/12/14	1	25.10	11	25.41	25.20	-10	15,406	-0.06%
2021/12/13	0	0.00	1.5	25.79	25.70	-1.5	15,642	-0.01%
2021/12/10	2.4	25.76	4	25.69	25.55	-1.6	15,772	-0.01%
2021/12/09	1	26.05	12	26.17	26.05	-11	15,881	-0.07%
2021/12/08	0	0.00	4	26.66	26.25	-4	16,054	-0.02%
2021/12/07	6	26.21	0.2	26.20	26.25	5.8	16,466	0.04%
2021/12/06	5	26.52	2	26.55	26.65	3	17,210	0.02%
2021/12/03	1	26.75	4	26.76	26.75	-3	17,898	-0.02%
2021/12/02	6	27.05	3	26.85	26.05	3	18,893	0.02%
2021/12/01	2	26.55	2	26.55	26.85	0	21,956	0.00%
2021/11/30	4	25.73	7.2	26.10	25.75	-3.2	23,630	-0.01%
2021/11/29	6	24.52	0	0.00	24.85	6	24,182	0.02%
2021/11/26	4	25.48	7	25.36	25.20	-3	24,439	-0.01%
2021/11/25	5	25.75	0	0.00	25.55	5	24,500	0.02%
2021/11/24	1.2	25.50	0	0.00	25.70	1.2	24,757	0.00%
2021/11/23	2	25.40	2	25.50	25.55	0	24,868	0.00%
2021/11/22	5	26.32	8	26.48	26.00	-3	25,040	-0.01%
2021/11/19	14.6	27.39	13.1	27.21	26.60	1.5	25,143	0.01%
2021/11/18	6	26.11	2	26.25	26.00	4	23,899	0.02%
2021/11/17	3	26.23	4.1	26.60	26.60	-1.1	24,198	0.00%
2021/11/16	3	25.80	3	25.92	25.75	0	23,951	0.00%
2021/11/15	2	25.50	1	25.50	25.50	1	23,867	0.00%
2021/11/11	1	25.40	10	25.22	25.45	-9	24,211	-0.04%
2021/11/10	4.2	24.86	53	25.10	24.85	-48.8	24,325	-0.20%
2021/11/09	64.2	25.73	28	25.38	25.25	36.2	24,701	0.15%
2021/11/08	13	25.44	2	25.43	25.40	11	24,982	0.04%
2021/11/05	5	24.61	17.6	25.15	25.25	-12.6	25,683	-0.05%
2021/11/04	20	24.45	0	0.00	24.45	20	26,515	0.08%
2021/11/03	4	24.50	6	24.53	24.55	-2	27,576	-0.01%
2021/11/02	15	24.88	9	24.42	24.30	6	28,902	0.02%
2021/11/01	1	24.45	6	24.61	24.45	-5	31,450	-0.02%
2021/10/29	2	24.35	1.3	24.12	23.90	0.7	33,638	0.00%
2021/10/28	2	24.25	0	0.00	24.25	2	34,847	0.01%
2021/10/27	0	0.00	5	24.58	24.85	-5	35,551	-0.01%
2021/10/26	3.2	24.47	1	24.50	24.20	2.2	37,758	0.01%
2021/10/25	0	24.05	0	0.00	24.35	0	38,110	0.00%
2021/10/22	22	24.27	21	24.39	24.40	1	38,221	0.00%
2021/10/21	0.2	24.25	1	24.05	23.85	-0.8	38,369	0.00%
2021/10/19	1	24.05	0	0.00	24.05	1	38,817	0.00%
2021/10/18	0	23.80	0	0.00	23.60	0	39,240	0.00%
2021/10/15	3.2	24.19	2.2	24.36	23.85	1	39,725	0.00%
2021/10/14	0.2	23.00	13	23.20	23.15	-12.8	39,654	-0.03%
2021/10/13	13.7	22.91	4	22.86	22.80	9.7	39,685	0.02%
2021/10/12	3.1	23.79	0	0.00	23.65	3.1	39,739	0.01%
2021/10/08	1.1	24.63	0.1	24.28	24.25	1	39,992	0.00%
2021/10/07	1.3	24.88	3.3	24.93	24.65	-2	40,374	0.00%
2021/10/06	2	24.37	14	24.05	24.10	-12	41,904	-0.03%
2021/10/05	13.1	23.46	0	0.00	24.00	13.1	43,296	0.03%
2021/10/04	1.2	23.15	0.1	23.35	23.00	1.1	43,223	0.00%
2021/10/01	5.2	24.42	1.4	24.33	24.10	3.8	43,315	0.01%
2021/09/30	0	24.75	2	25.20	25.30	-2	43,355	0.00%
2021/09/29	2	24.88	5	25.42	24.90	-3	43,544	-0.01%
2021/09/28	0	0.00	0	26.40	26.05	0	44,063	0.00%
2021/09/24	3	26.87	4	26.75	26.80	-1	44,145	0.00%
2021/09/22	3.2	26.04	0	26.15	26.05	3.2	44,133	0.01%
2021/09/17	1	26.90	1	26.60	27.00	0	44,073	0.00%
2021/09/16	9.2	26.82	0	0.00	26.80	9.2	43,959	0.02%
2021/09/15	1	27.10	2	27.15	26.85	-1	43,793	0.00%
2021/09/14	5	27.34	7	27.42	27.15	-2	43,716	0.00%
2021/09/13	6	27.19	4	27.38	27.30	2	43,573	0.00%
2021/09/10	16	28.00	15	27.85	27.95	1	43,362	0.00%
2021/09/09	10	27.85	4	27.98	27.75	6	42,888	0.01%
2021/09/08	21.1	27.42	17	27.14	27.05	4.1	42,075	0.01%
2021/09/07	63	29.14	47	28.35	28.40	16	41,379	0.04%
2021/09/06	60.1	29.44	61	29.98	30.20	-0.9	40,346	0.00%
2021/09/03	46.2	27.63	43.1	28.38	28.80	3.1	36,730	0.01%
2021/09/02	8.2	27.53	27.1	27.59	26.20	-18.9	34,741	-0.05%
2021/09/01	12	27.01	3	26.15	27.05	9	34,525	0.03%
2021/08/31	5.2	25.63	2	25.70	25.70	3.2	34,291	0.01%
2021/08/30	4	27.73	4	27.69	27.80	0	34,118	0.00%
2021/08/27	3	27.20	0	0.00	27.35	3	33,923	0.01%
2021/08/26	7.3	27.74	7	27.58	27.20	0.3	34,011	0.00%
2021/08/25	51	27.27	51	27.10	27.00	0	33,962	0.00%
2021/08/24	5.2	27.51	8	27.15	26.65	-2.8	33,608	-0.01%
2021/08/23	17	26.42	2	26.70	26.95	15	33,387	0.04%
2021/08/20	0	0.00	6	24.98	24.80	-6	33,119	-0.02%
2021/08/19	13.2	24.82	1	25.10	24.60	12.2	33,003	0.04%
2021/08/18	8	24.59	6.2	24.52	25.70	1.8	33,223	0.01%
2021/08/17	8	25.16	3	24.55	24.10	5	33,752	0.01%
2021/08/16	0	24.95	11	24.88	24.90	-11	33,505	-0.03%
2021/08/13	0	25.75	6	25.68	25.55	-6	33,200	-0.02%
2021/08/12	8	27.09	12	26.96	26.90	-4	32,832	-0.01%
2021/08/11	5.3	27.32	11	27.30	26.50	-5.7	32,317	-0.02%
2021/08/10	28	28.06	7	28.01	28.10	21	31,599	0.07%
2021/08/09	21	29.70	10	29.82	29.35	11	30,664	0.04%
2021/08/06	112	29.54	110	29.48	29.25	2	29,741	0.01%	大買/大賣/
2021/08/05	50	30.73	44	30.58	30.65	6	28,528	0.02%
2021/08/04	43.2	28.65	32	28.76	29.00	11.1	26,027	0.04%
2021/08/03	5	26.74	3.5	27.41	27.75	1.5	23,989	0.01%
2021/08/02	15.7	25.90	8	25.48	25.50	7.7	22,932	0.03%
2021/07/30	58	25.86	91.3	26.37	25.60	-33.3	22,352	-0.15%
2021/07/29	11	24.45	9	24.65	24.65	2	20,122	0.01%
2021/07/28	8	23.35	5	23.28	23.50	3	19,872	0.02%
2021/07/27	4	24.93	7	24.99	24.55	-3	20,121	-0.01%
2021/07/26	3	24.95	12.7	24.88	24.95	-9.7	20,232	-0.05%
2021/07/23	8	24.32	1	24.30	24.15	7	20,526	0.03%
2021/07/22	6	24.48	12	24.38	24.35	-6	21,128	-0.03%
2021/07/21	16	23.86	13	23.72	23.80	3	22,342	0.01%
2021/07/20	2	22.68	4	22.65	22.70	-2	22,607	-0.01%
2021/07/19	0	0.00	4	23.48	23.45	-4	23,761	-0.02%
2021/07/16	3	23.87	1	24.00	24.00	2	24,118	0.01%
2021/07/15	10	24.00	5	24.13	24.20	5	24,197	0.02%
2021/07/14	27	23.78	18	23.29	23.35	9	24,228	0.04%
2021/07/13	30.3	25.45	18	25.85	24.50	12.3	24,184	0.05%
2021/07/12	15	24.26	25.1	23.99	24.65	-10.1	22,801	-0.04%
2021/07/09	1	22.50	0	0.00	22.45	1	21,461	0.00%
2021/07/08	2	22.60	20	22.66	22.50	-18	21,806	-0.08%
2021/07/07	1	22.40	0	0.00	22.30	1	22,353	0.00%
2021/07/06	5	22.08	1	22.05	22.15	4	22,663	0.02%
2021/07/05	5	22.34	8	22.21	22.90	-3	22,708	-0.01%
2021/07/02	1	21.50	0	0.00	21.55	1	22,481	0.00%
2021/07/01	1	21.30	0	0.00	21.15	1	22,737	0.00%
2021/06/30	0	0.00	4	21.54	21.55	-4	23,033	-0.02%
2021/06/29	4	21.78	0	0.00	21.30	4	23,082	0.02%
2021/06/28	1	21.75	2	21.58	21.75	-1	23,092	0.00%
2021/06/25	2	21.60	4	21.65	21.45	-2	23,186	-0.01%
2021/06/24	2	21.30	5	21.60	21.55	-3	23,252	-0.01%
2021/06/23	2	21.23	3	21.30	21.30	-1	23,282	0.00%
2021/06/22	0	0.00	1	20.85	20.85	-1	23,386	0.00%
2021/06/21	4	20.74	3	20.82	20.65	1	23,434	0.00%
2021/06/18	0	0.00	0.7	21.50	21.40	-0.7	24,068	0.00%
2021/06/17	1	21.85	3	21.60	21.90	-2	24,802	-0.01%
2021/06/16	1	21.45	11	21.30	21.25	-10	25,304	-0.04%
2021/06/15	11.1	22.32	1	22.10	21.95	10.1	26,279	0.04%
2021/06/11	1	21.70	1	22.00	21.70	0	26,200	0.00%
2021/06/10	2	21.65	0	0.00	21.75	2	26,202	0.01%
2021/06/09	46	21.82	36	21.96	21.95	10	26,084	0.04%
2021/06/08	1	21.65	0	0.00	21.65	1	25,538	0.00%
2021/06/07	0	0.00	1	21.00	21.05	-1	25,482	0.00%
2021/06/04	5	21.45	0	0.00	21.10	5	25,388	0.02%
2021/06/03	3	21.63	2	21.53	21.90	1	25,315	0.00%
2021/06/02	3	21.60	3	21.55	21.50	0	25,091	0.00%
2021/06/01	0.4	21.50	1	21.50	21.45	-0.6	24,765	0.00%
2021/05/31	3.1	21.45	9	21.39	21.20	-5.9	24,673	-0.02%
2021/05/28	0	0.00	7	21.28	21.15	-7	24,555	-0.03%
2021/05/27	1.1	20.50	1.2	20.75	20.80	-0.1	24,655	0.00%
2021/05/26	16	20.86	0	0.00	20.75	16	24,700	0.06%
2021/05/25	5.2	20.93	16.2	20.86	21.50	-11	24,384	-0.05%
2021/05/24	2	19.38	0	0.00	19.70	2	23,592	0.01%
2021/05/21	0	0.00	5	19.10	19.10	-5	23,619	-0.02%
2021/05/20	2	19.10	0	19.40	18.90	2	23,705	0.01%
2021/05/19	11	19.05	0	0.00	19.55	11	23,679	0.05%
2021/05/18	2	18.55	12	18.54	18.75	-10	23,624	-0.04%
2021/05/17	3	17.48	6	16.93	17.05	-3	23,690	-0.01%
2021/05/14	22	19.57	10	19.93	18.70	12	23,551	0.05%
2021/05/13	11	18.99	0	0.00	19.00	11	23,366	0.05%
2021/05/12	2	18.80	0	0.00	18.90	2	23,170	0.01%
2021/05/11	11	21.12	6	20.81	20.80	5	22,941	0.02%
2021/05/10	9	22.37	2	22.20	22.25	7	22,796	0.03%
2021/05/07	1	23.00	6.1	22.54	23.25	-5.1	22,644	-0.02%
2021/05/06	6	22.16	4.2	22.21	22.15	1.8	22,446	0.01%
2021/05/05	11	22.52	0	0.00	22.00	11	22,372	0.05%
2021/05/04	5	21.40	33	22.03	22.50	-28	22,259	-0.13%
2021/05/03	1	23.35	1	24.25	23.30	0	21,948	0.00%
2021/04/29	13.2	26.26	5.1	25.91	25.30	8.1	22,047	0.04%
2021/04/28	20	26.17	13	26.25	26.70	7	21,976	0.03%
2021/04/27	17	25.64	10.4	26.01	26.00	6.6	22,434	0.03%
2021/04/26	10	24.44	21	24.80	24.80	-11	21,944	-0.05%
2021/04/23	5	22.45	19.6	22.00	22.55	-14.6	21,284	-0.07%
2021/04/22	6	21.35	8	21.56	20.50	-2	20,128	-0.01%
2021/04/21	4	20.95	0	0.00	20.90	4	19,705	0.02%
2021/04/20	5.5	21.21	1	21.30	21.20	4.5	19,587	0.02%
2021/04/19	2.4	20.81	7	20.99	21.00	-4.6	19,504	-0.02%
2021/04/16	2	20.25	3	20.55	20.55	-1	19,257	-0.01%
2021/04/14	7	19.73	1.3	20.26	19.80	5.7	18,920	0.03%
2021/04/13	6	21.23	4.1	21.56	20.30	1.9	18,627	0.01%
2021/04/12	4	20.79	25	20.49	20.60	-21	17,965	-0.12%
2021/04/09	0.2	20.10	20	20.10	20.05	-19.8	17,702	-0.11%
2021/04/08	21.1	19.95	5	19.84	19.95	16.1	17,572	0.09%
2021/04/07	46	19.27	1	19.15	19.25	45	17,205	0.26%
2021/04/06	21	18.89	15	19.02	19.10	6	17,117	0.04%
2021/04/01	0	18.70	6	18.70	18.55	-6	17,121	-0.04%
2021/03/31	0	0.00	2	18.55	18.65	-2	17,081	-0.01%
2021/03/26	0	0.00	3	18.40	18.35	-3	17,325	-0.02%
2021/03/25	2	18.35	1	18.20	18.20	1	17,241	0.01%
2021/03/24	0	18.15	0	0.00	18.30	0	17,159	0.00%
2021/03/23	60	18.65	63	18.42	18.45	-3	17,149	-0.02%
2021/03/22	31	18.78	30	19.04	18.90	1	16,568	0.01%
2021/03/19	12	17.98	23	17.80	18.50	-11	15,787	-0.07%
2021/03/18	20	17.97	5	17.91	17.55	15	15,329	0.10%
2021/03/17	5	17.20	1	17.05	16.90	4	14,517	0.03%
2021/03/16	0	16.95	0	0.00	16.85	0	15,043	0.00%
2021/03/11	0	16.50	0	0.00	16.60	0	17,823	0.00%
2021/03/09	0	0.00	4	15.68	15.85	-4	20,295	-0.02%
2021/03/08	7	16.08	0	0.00	16.00	7	21,049	0.03%
2021/03/05	5	16.19	0	0.00	16.15	5	21,536	0.02%
2021/03/04	2	16.58	0	0.00	16.55	2	22,386	0.01%
2021/03/03	1	16.50	0.6	16.91	17.10	0.4	22,715	0.00%
2021/03/02	5.5	17.49	14	17.90	17.00	-8.5	22,914	-0.04%
2021/02/26	0.2	17.15	0	0.00	17.15	0.2	23,201	0.00%
2021/02/25	0	0.00	3	17.05	17.00	-3	25,293	-0.01%
2021/02/24	4	17.00	2	17.50	16.80	2	26,346	0.01%
2021/02/19	0	0.00	5	16.85	17.00	-5	26,200	-0.02%
2021/02/18	8	16.69	0	0.00	16.85	8	26,146	0.03%
2021/02/05	3	15.50	0	0.00	15.50	3	25,771	0.01%
2021/02/04	1	15.90	0	0.00	15.70	1	25,743	0.00%
2021/01/29	2	15.58	1	16.30	15.50	1	25,475	0.00%
2021/01/28	2	15.98	6	16.13	16.05	-4	25,412	-0.02%
2021/01/27	6	16.60	10	16.63	16.50	-4	25,422	-0.02%
2021/01/26	7	16.61	7	16.86	16.45	0	25,447	0.00%
2021/01/25	13	17.00	6	17.08	16.95	7	25,381	0.03%
2021/01/22	7	17.21	11	17.43	17.30	-4	25,339	-0.02%
2021/01/21	35	17.27	41	17.17	16.75	-6	24,989	-0.02%
2021/01/20	47	17.84	19	17.37	16.60	28	24,558	0.11%
2021/01/19	13	18.32	14.2	18.17	18.40	-1.2	23,282	-0.01%
2021/01/15	1	16.85	0	0.00	16.30	1	22,298	0.00%
2021/01/13	5	17.10	2	16.93	16.80	3	22,593	0.01%
2021/01/12	1	16.40	0	0.00	16.45	1	22,486	0.00%
2021/01/11	3	17.23	2	16.98	17.20	1	22,233	0.00%
2021/01/08	2	16.75	8	16.79	16.60	-6	22,116	-0.03%
2021/01/07	0	0.00	10.1	16.40	16.50	-10.1	22,150	-0.05%
2021/01/06	7	16.52	2	16.45	16.40	5	22,402	0.02%
2021/01/05	7	16.96	2	17.13	17.00	5	22,362	0.02%
2020/12/30	0	0.00	5	17.60	17.50	-5	24,317	-0.02%
2020/12/28	6	18.09	4	18.20	18.15	2	24,212	0.01%
2020/12/24	1	17.60	1	17.45	17.25	0	24,580	0.00%
2020/12/23	4	17.84	0	0.00	17.55	4	24,708	0.02%
2020/12/22	5	17.60	2	18.10	17.10	3	24,496	0.01%
2020/12/21	2	17.80	1	17.35	17.95	1	24,469	0.00%
2020/12/17	5	18.35	10.7	18.14	18.30	-5.7	24,837	-0.02%
2020/12/15	1	17.60	0	0.00	17.20	1	24,906	0.00%
2020/12/11	0	0.00	4.1	17.10	17.35	-4.1	25,346	-0.02%
2020/12/10	3	17.55	3	18.33	17.60	0	25,770	0.00%
2020/12/09	13	19.42	0	0.00	19.50	13	26,092	0.05%
2020/12/08	9	20.81	12	20.74	20.80	-3	25,833	-0.01%
2020/12/07	20.1	20.21	4.1	20.15	20.65	15.9	24,665	0.06%
2020/12/04	3	17.87	5.1	18.31	18.80	-2.1	23,431	-0.01%
2020/12/03	20	16.75	31	17.11	17.10	-11	22,291	-0.05%
2020/12/02	10	15.64	20	15.84	16.00	-10	21,137	-0.05%
2020/12/01	24	14.81	12	14.88	14.95	12	20,557	0.06%
2020/11/30	8	14.48	8.1	14.60	14.60	-0.1	20,137	0.00%
2020/11/26	2	13.10	8	13.43	13.55	-6	18,917	-0.03%
2020/11/25	6	13.44	12	13.34	13.45	-6	18,602	-0.03%
2020/11/24	41	13.45	29.4	13.48	13.25	11.6	18,030	0.06%
2020/11/23	5	12.48	12	12.77	12.90	-7	15,856	-0.04%
2020/11/20	7	11.57	5	11.62	11.75	2	14,750	0.01%
2020/11/17	2	11.20	0	0.00	11.15	2	14,669	0.01%
2020/11/12	0	11.20	0	0.00	11.15	0	15,547	0.00%
2020/11/10	0	11.30	1	11.10	11.20	-1	15,948	-0.01%
2020/11/09	6	11.41	5	11.38	11.40	1	15,935	0.01%
2020/11/06	5	11.21	0.3	11.10	11.10	4.7	15,924	0.03%
2020/11/02	0	0.00	3.3	11.27	11.10	-3.3	16,317	-0.02%
2020/10/30	3	11.20	0	0.00	11.20	3	16,393	0.02%
2020/10/28	0	12.20	5	11.85	11.85	-5	16,457	-0.03%
2020/10/26	2	12.25	1	12.50	12.30	1	16,397	0.01%
2020/10/23	3	12.55	3	12.70	12.40	0	16,383	0.00%
2020/10/22	0	0.00	62	12.40	12.80	-62	17,709	-0.35%
2020/10/21	1	12.50	2	12.58	12.45	-1	17,697	-0.01%
2020/10/19	12	12.31	0	0.00	12.25	12	18,132	0.07%
2020/10/15	0	0.00	1	12.45	12.45	-1	18,149	-0.01%
2020/10/14	11	12.73	10	12.71	12.60	1	17,999	0.01%
2020/10/13	1	12.50	1	12.40	12.45	0	17,783	0.00%
2020/10/12	40	12.75	0	0.00	12.85	40	17,691	0.23%
2020/10/08	14	12.31	14	12.37	12.80	0	16,660	0.00%
2020/10/07	10	11.70	10	11.65	11.65	0	15,596	0.00%
2020/10/06	0	0.00	2	11.60	11.55	-2	15,445	-0.01%
2020/10/05	0	0.00	2	11.70	11.60	-2	15,510	-0.01%
2020/09/30	2	11.70	0	0.00	11.70	2	15,428	0.01%
2020/09/29	11	11.77	7	11.69	11.70	4	15,331	0.03%
2020/09/28	3	10.90	2	10.88	11.30	1	15,082	0.01%
2020/09/25	5	10.50	2	10.65	10.30	3	15,003	0.02%
2020/09/24	3	11.20	1	11.15	11.05	2	15,028	0.01%
2020/09/23	2	11.38	2	11.23	11.20	0	15,112	0.00%
2020/09/22	3	12.95	0	0.00	12.95	3	14,912	0.02%
2020/09/21	2	13.30	0	0.00	13.05	2	14,723	0.01%
2020/09/16	2	13.85	11	14.02	13.40	-9	14,458	-0.06%
2020/09/15	20	13.99	4	13.94	13.60	16	14,093	0.11%
2020/09/14	2	13.38	6	13.52	13.95	-4	13,490	-0.03%
2020/09/11	0	0.00	1	12.80	12.70	-1	12,634	-0.01%
2020/09/10	0	0.00	2	12.75	12.60	-2	12,501	-0.02%
2020/09/09	1	12.60	0	0.00	12.60	1	12,495	0.01%
2020/09/07	5	12.35	12	12.46	12.40	-7	12,692	-0.06%
2020/09/04	11	12.06	0	0.00	12.30	11	12,518	0.09%
2020/09/03	2	12.65	10	12.70	12.70	-8	12,598	-0.06%
2020/09/02	10	12.35	0	0.00	12.35	10	12,540	0.08%
2020/08/25	0	0.00	10	12.35	12.40	-10	13,082	-0.08%
2020/08/20	15	12.02	0	0.00	11.95	15	13,678	0.11%
2020/08/18	0	0.00	2	14.05	13.60	-2	13,783	-0.01%
2020/08/17	0	0.00	13	13.27	13.50	-13	14,643	-0.09%
2020/08/13	0	0.00	1	12.60	12.55	-1	15,327	-0.01%
2020/08/11	2	13.13	15	12.97	12.85	-13	15,645	-0.08%
2020/08/07	2	13.00	0	0.00	12.70	2	15,607	0.01%
2020/08/06	0	0.00	1	12.75	12.80	-1	15,558	-0.01%
2020/08/04	0	0.00	2	13.15	12.70	-2	15,967	-0.01%
2020/08/03	1	12.55	0	0.00	12.70	1	15,886	0.01%
2020/07/31	1	12.45	0	0.00	12.45	1	15,792	0.01%
2020/07/30	10	12.35	0	0.00	12.45	10	15,953	0.06%
2020/07/29	5	12.14	9	12.32	12.25	-4	16,109	-0.02%
2020/07/28	17	12.76	414	13.29	12.30	-397	16,093	-2.47%	大賣/鉅額交易
2020/07/27	4	12.20	4	12.24	12.10	0	14,859	0.00%
2020/07/24	3	12.03	0	0.00	11.90	3	14,983	0.02%
2020/07/23	3	12.38	5	12.58	12.45	-2	15,158	-0.01%
2020/07/22	2	11.90	0	0.00	11.85	2	14,855	0.01%
2020/07/21	100	11.63	0	0.00	11.85	100	15,361	0.65%
2020/07/20	5	11.45	5	11.55	11.40	0	15,784	0.00%
2020/07/17	2	11.50	1	11.65	11.65	1	16,118	0.01%
2020/07/15	5	11.86	1	11.65	11.70	4	16,935	0.02%
2020/07/14	1	12.05	0	0.00	12.00	1	17,270	0.01%
2020/07/10	0	0.00	19	12.39	12.20	-19	17,621	-0.11%
2020/07/08	0	0.00	11	13.06	13.05	-11	17,545	-0.06%
2020/07/07	22	13.34	20	12.95	12.95	2	17,497	0.01%
2020/07/06	4	13.28	14	13.28	13.35	-10	17,123	-0.06%
2020/07/03	25	13.09	11	13.06	13.00	14	16,896	0.08%
2020/07/02	27	12.67	13	12.73	12.70	14	16,861	0.08%
2020/07/01	0	0.00	2	12.45	12.50	-2	16,738	-0.01%
2020/06/30	0	0.00	4	12.30	12.25	-4	16,677	-0.02%
2020/06/23	6	12.53	7	12.44	12.55	-1	16,686	-0.01%
2020/06/22	0	0.00	1	12.50	12.35	-1	16,671	-0.01%
2020/06/19	2	12.05	2	12.10	12.30	0	16,686	0.00%
2020/06/18	53	12.20	0	0.00	12.00	53	16,792	0.32%
2020/06/17	0	0.00	2	12.00	12.00	-2	16,781	-0.01%
2020/06/12	2	11.78	3	11.73	12.05	-1	16,667	-0.01%
2020/06/11	1	12.00	1	11.65	11.65	0	16,465	0.00%
2020/06/10	3	11.87	53	11.80	11.75	-50	16,346	-0.31%
2020/06/09	51	12.80	10	12.70	12.70	41	16,044	0.26%
2020/06/08	253	13.14	5	13.06	12.90	248	16,000	1.55%	大買/鉅額交易
2020/06/04	3	12.63	1	12.70	12.55	2	15,571	0.01%
2020/06/03	1	12.40	2	12.58	12.45	-1	15,464	-0.01%
2020/06/02	1	12.45	2	12.53	12.45	-1	15,391	-0.01%
2020/06/01	1	12.40	0	0.00	12.45	1	15,419	0.01%
2020/05/29	2	12.50	1	12.45	12.45	1	15,353	0.01%
2020/05/28	1	12.35	1	12.65	12.20	0	15,195	0.00%
2020/05/27	9	12.31	6	12.85	12.30	3	14,948	0.02%
2020/05/26	7	13.46	23	13.28	13.30	-16	14,452	-0.11%
2020/05/25	24	13.87	3	13.87	13.55	21	14,151	0.15%
2020/05/22	43	13.96	35	14.04	13.90	8	13,764	0.06%
2020/05/21	2	12.30	2	12.70	13.20	0	12,518	0.00%
2020/05/20	0	0.00	19	12.13	12.00	-19	11,598	-0.16%
2020/05/18	12	12.08	7	12.06	11.95	5	11,161	0.04%
2020/05/12	10	11.58	0	0.00	11.60	10	10,400	0.10%
2020/05/11	1	12.05	7	12.07	11.95	-6	10,201	-0.06%
2020/05/07	2	11.70	3	11.60	11.60	-1	9,591	-0.01%
2020/05/06	0	0.00	2	11.45	11.55	-2	9,440	-0.02%
2020/05/05	4	11.64	1	11.70	11.55	3	9,290	0.03%
2020/05/04	1	11.50	1	11.60	11.75	0	9,010	0.00%
2020/04/29	3	11.67	15	11.76	11.45	-12	8,535	-0.14%
2020/04/28	20	11.94	3	11.95	11.70	17	8,227	0.21%
2020/04/27	2	11.90	14	11.93	11.80	-12	7,914	-0.15%
2020/04/24	18	11.86	24	11.90	11.70	-6	7,612	-0.08%
2020/04/23	2	11.13	2	11.08	11.70	0	7,064	0.00%
2020/04/22	9	10.79	13	10.69	10.85	-4	6,507	-0.06%
2020/04/21	28	10.97	6	10.90	11.10	22	6,124	0.36%
2020/04/20	6	10.19	0	0.00	10.35	6	5,379	0.11%
2020/04/17	4	10.07	1	9.95	9.89	3	5,121	0.06%
2020/04/16	0	0.00	2	9.79	9.79	-2	4,686	-0.04%
2020/04/07	0	8.41	0	0.00	8.46	0	4,424	0.00%
2020/04/06	0	8.20	0	0.00	8.24	0	4,315	0.00%
2020/03/24	0	8.13	0	0.00	8.16	0	3,796	0.00%
2020/03/13	1	6.20	0	0.00	6.45	1	3,457	0.03%
2020/03/02	0	7.35	0	0.00	7.35	0	3,376	0.00%
2020/02/25	0	0.00	1	7.78	7.74	-1	3,473	-0.03%
2020/02/17	0.2	7.69	0	0.00	7.67	0.2	3,413	0.01%
2020/02/07	0	0.00	10	7.64	7.64	-10	3,322	-0.30%
2020/02/06	22.3	7.81	10	7.87	7.82	12.3	3,359	0.37%
2020/01/13	10	8.23	0	0.00	8.22	10	3,111	0.32%
2020/01/07	4	8.29	0	0.00	8.22	4	3,091	0.13%
2019/12/31	0	0.00	3	9.06	9.13	-3	2,791	-0.11%
2019/12/23	3	8.85	3	8.64	8.59	0	2,375	0.00%
2019/12/18	0	0.00	4	8.56	8.44	-4	2,281	-0.18%
2019/12/13	0	0.00	1	8.23	8.24	-1	2,158	-0.05%
2019/12/10	0.2	8.30	0	0.00	8.33	0.2	2,085	0.01%
2019/12/05	0	0.00	4	8.45	8.35	-4	2,045	-0.20%
2019/12/04	0.2	8.35	0	0.00	8.39	0.2	2,231	0.01%
2019/11/28	5	8.28	0	0.00	8.15	5	2,113	0.24%
2019/11/27	0	0.00	1	8.20	8.20	-1	2,123	-0.05%
2019/11/25	1	8.28	0	0.00	8.12	1	2,077	0.05%
2019/11/11	0	0.00	10	8.01	8.01	-10	2,032	-0.49%
2019/11/07	10	8.23	0	0.00	8.21	10	2,010	0.50%
2019/09/24	0	0.00	2	8.39	8.42	-2	1,987	-0.10%
2019/09/19	20	8.15	20	8.11	8.11	0	1,950	0.00%
2019/09/06	4	8.40	8	8.26	8.41	-4	1,872	-0.21%
2019/09/05	4	8.14	0	0.00	8.08	4	1,527	0.26%
2019/09/04	4	8.12	0	0.00	8.12	4	1,520	0.26%
2019/08/28	0	0.00	2	7.91	7.84	-2	1,482	-0.13%
2019/08/20	4	8.30	0	0.00	8.15	4	1,468	0.27%
2019/08/07	0	0.00	6	7.95	7.85	-6	1,428	-0.42%
2019/08/06	6	7.83	0	0.00	7.91	6	1,441	0.42%
2019/07/24	10	8.55	10	8.60	8.55	0	1,586	0.00%
2019/07/22	0	0.00	6	8.55	8.47	-6	1,632	-0.37%
2019/07/19	46	8.56	40	8.59	8.57	6	1,792	0.33%
2019/06/28	1	8.25	1	8.15	8.12	0	2,785	0.00%
2019/06/11	10	8.00	10	7.94	7.93	0	2,919	0.00%
2019/04/25	15	9.28	15	9.37	9.31	0	3,367	0.00%
2019/04/23	4	9.52	79	9.49	9.28	-75	3,076	-2.44%
2019/04/22	30	9.20	0	0.00	9.20	30	2,828	1.06%
2019/04/17	20	8.92	0	0.00	8.91	20	2,612	0.77%
2019/04/16	20	8.86	20	8.80	8.77	0	2,574	0.00%
2019/04/09	3	8.82	2	8.88	8.85	1	2,561	0.04%
2019/04/03	0	8.73	0	0.00	8.73	0	2,414	0.00%
2019/04/02	2	8.25	0	0.00	8.14	2	2,255	0.09%
2019/03/25	0	8.12	0	0.00	8.17	0	2,173	0.00%
2019/03/14	0	8.55	0	0.00	8.57	0	2,202	0.00%
2019/03/07	0	0.00	10	8.85	8.84	-10	2,446	-0.41%
2019/02/26	10	8.95	0	0.00	8.91	10	2,539	0.39%
2019/02/14	0	0.00	3	8.94	8.98	-3	2,707	-0.11%
2019/02/12	2	8.96	1	8.93	8.96	1	2,300	0.04%
2019/01/28	2	9.10	1	9.10	9.02	1	2,388	0.04%
2019/01/25	1	9.07	4	9.15	9.04	-3	2,433	-0.12%
2019/01/23	2	9.05	2	9.01	9.01	0	2,459	0.00%
2019/01/22	4	9.03	1	9.04	9.03	3	2,476	0.12%
2019/01/21	2	9.09	2	9.00	9.00	0	2,467	0.00%
2019/01/03	30	9.40	5	9.21	9.20	25	2,662	0.94%
2019/01/02	0	0.00	27	9.57	9.45	-27	2,692	-1.00%
2018/12/27	1	9.51	0	0.00	9.30	1	2,724	0.04%
2018/12/26	2	9.31	0	0.00	9.30	2	2,697	0.07%
2018/12/25	0	0.00	10	9.08	9.10	-10	2,670	-0.37%
2018/12/24	10	8.90	0	0.00	8.90	10	2,688	0.37%
2018/12/19	3	9.07	0	0.00	9.02	3	2,836	0.11%
2018/12/18	2	9.08	0	0.00	9.09	2	2,887	0.07%
2018/12/14	20	9.20	0	0.00	9.24	20	2,882	0.69%
2018/12/12	0	0.00	20	9.50	9.46	-20	2,882	-0.69%
2018/12/10	0	0.00	2	9.10	9.03	-2	2,865	-0.07%
2018/12/06	20	9.22	9	9.05	9.06	11	2,829	0.39%
2018/12/05	1	9.44	11	9.36	9.51	-10	2,796	-0.36%
2018/12/04	0	0.00	10	9.32	9.20	-10	2,686	-0.37%
2018/11/30	4	9.06	9	9.23	9.06	-5	2,722	-0.18%
2018/11/28	0	0.00	1	9.00	9.02	-1	2,681	-0.04%
2018/11/27	1	8.95	0	0.00	8.99	1	2,667	0.04%
2018/11/26	3	9.10	3	8.83	8.84	0	2,676	0.00%
2018/11/22	10	8.88	0	0.00	8.67	10	2,667	0.37%
2018/11/21	0	0.00	5	8.72	8.73	-5	2,689	-0.19%
2018/11/20	5	8.50	0	0.00	8.49	5	2,723	0.18%
2018/11/16	4	8.72	5	8.77	8.57	-1	2,843	-0.04%
2018/11/15	5	8.62	0	0.00	8.72	5	2,856	0.18%
2018/11/08	10	7.93	10	7.94	7.87	0	3,028	0.00%
2018/11/07	1	7.57	1	7.51	7.76	0	3,040	0.00%
2018/10/23	2	8.18	0	0.00	7.95	2	3,702	0.05%
2018/10/19	10	8.30	10	8.15	8.28	0	3,803	0.00%
2018/10/15	10	8.25	0	0.00	8.15	10	5,018	0.20%
2018/10/09	14	9.12	12	9.24	9.04	2	5,846	0.03%
2018/10/02	10	10.10	0	0.00	10.10	10	6,140	0.16%
2018/09/26	1	10.20	2	10.25	10.15	-1	6,634	-0.02%
2018/09/07	2	9.54	0	0.00	9.61	2	10,225	0.02%
2018/08/28	1	10.45	3	10.63	10.60	-2	16,376	-0.01%
2018/08/22	0	0.00	2	10.28	10.30	-2	17,500	-0.01%
2018/08/21	2	10.30	0	0.00	10.10	2	17,614	0.01%
2018/08/20	0	0.00	1	10.30	10.30	-1	17,550	-0.01%
2018/08/17	2	9.99	0	0.00	9.99	2	17,501	0.01%
2018/08/16	1	10.10	3	10.25	10.20	-2	17,432	-0.01%
2018/08/13	0	0.00	4	10.20	10.30	-4	17,346	-0.02%
2018/08/10	0	0.00	1	11.15	11.05	-1	17,232	-0.01%
2018/08/09	2	11.30	0	0.00	11.25	2	17,162	0.01%
2018/08/08	2	11.93	2	11.88	11.75	0	17,058	0.00%
2018/08/07	1	11.70	5	11.70	11.65	-4	16,960	-0.02%
2018/08/06	4	11.80	0	0.00	11.70	4	16,955	0.02%
2018/08/02	3	11.57	0	0.00	11.50	3	16,835	0.02%
2018/07/30	2	12.40	3	12.25	12.15	-1	16,774	-0.01%
2018/07/26	24	12.86	23	12.94	12.45	1	16,608	0.01%
2018/07/24	3	12.62	4	12.91	13.05	-1	16,509	-0.01%
2018/07/23	2	12.63	16	12.52	12.45	-14	16,330	-0.09%
2018/07/20	23	13.63	8	13.46	13.10	15	16,155	0.09%
2018/07/19	2	12.45	4	12.59	13.00	-2	15,369	-0.01%
2018/07/18	0	0.00	13	11.40	12.00	-13	14,633	-0.09%
2018/07/12	7	11.50	7	11.54	11.50	0	14,396	0.00%
2018/07/10	2	11.65	2	11.45	11.45	0	14,312	0.00%
2018/07/06	3	11.13	0	0.00	11.20	3	14,090	0.02%
2018/07/05	4	11.90	4	11.85	11.50	0	14,044	0.00%
2018/07/04	1	12.15	1	12.00	11.85	0	13,906	0.00%
2018/07/03	2	11.95	1	12.60	11.90	1	13,729	0.01%
2018/07/02	17	13.11	16	12.93	12.70	1	13,515	0.01%
2018/06/29	102	12.01	102	12.19	12.80	0	12,993	0.00%	大買/大賣/
2018/06/28	0	0.00	0.1	11.65	11.65	-0.1	12,610	0.00%
2018/06/27	0.1	11.70	0	0.00	11.70	0.1	12,541	0.00%
2018/06/26	2	12.20	2	11.90	12.00	0	12,418	0.00%
2018/06/25	10	12.00	4	12.70	11.90	6	12,183	0.05%
2018/06/22	0	0.00	2	13.35	12.90	-2	11,922	-0.02%
2018/06/21	0	0.00	0.2	13.10	13.15	-0.2	11,578	0.00%
2018/06/20	1	13.85	2	13.30	13.50	-1	11,318	-0.01%
2018/06/19	10	13.65	18	13.58	13.45	-8	10,836	-0.07%
2018/06/15	0.1	13.85	0	0.00	13.85	0.1	10,719	0.00%
2018/06/14	14	14.45	2.1	13.78	13.55	11.9	10,476	0.11%
2018/06/13	22.4	14.75	29	14.58	14.50	-6.6	9,958	-0.07%
2018/06/12	10	14.50	11	14.41	13.90	-1	9,156	-0.01%
2018/06/11	5	14.13	6	13.75	13.90	-1	8,799	-0.01%
2018/06/08	7	14.10	5	13.86	13.60	2	8,242	0.02%
2018/06/07	10	12.85	1.7	13.13	13.30	8.3	7,087	0.12%
2018/06/06	4	11.48	6	11.87	12.10	-2	6,550	-0.03%
2018/06/04	0	0.00	1	10.55	10.65	-1	5,547	-0.02%
2018/06/01	1	11.15	0.1	10.60	10.65	0.9	6,029	0.01%
2018/05/31	1.1	10.49	0	0.00	10.55	1.1	5,436	0.02%
2018/05/30	1	10.10	1	9.99	9.94	0	5,182	0.00%
2018/05/14	0	0.00	1	8.93	8.93	-1	5,765	-0.02%
2018/05/07	1	9.05	0	0.00	8.86	1	7,109	0.01%
2018/03/26	0	9.70	0	0.00	9.74	0	8,798	0.00%
2018/03/20	2	9.90	0	0.00	9.90	2	8,769	0.02%
2018/03/15	0	0.00	2	10.45	10.20	-2	8,653	-0.02%
2018/03/14	0	0.00	2	10.10	10.15	-2	8,497	-0.02%
2018/03/12	6	10.32	7	10.39	10.30	-1	8,410	-0.01%
2018/03/08	5	10.10	0	0.00	10.05	5	8,080	0.06%
2018/03/07	1	10.15	2	10.15	10.15	-1	7,635	-0.01%
2018/03/05	15	9.45	15	9.44	9.31	0	7,890	0.00%
2018/03/02	0	9.40	0	0.00	9.40	0	7,816	0.00%
2018/02/27	0	0.00	5	9.19	9.08	-5	7,820	-0.06%
2018/02/22	5	8.97	0	0.00	8.97	5	7,626	0.07%
2018/02/12	0	8.21	3	8.18	8.21	-3	7,613	-0.04%
2018/02/09	1	8.00	1	8.06	8.30	0	7,568	0.00%
2018/02/08	0	0.00	2	8.51	8.45	-2	7,520	-0.03%
2018/02/07	2	8.79	0	0.00	8.64	2	7,487	0.03%
2018/02/06	1	8.46	50	8.59	8.51	-49	7,579	-0.65%
2018/02/02	0	0.00	3	9.62	9.61	-3	7,551	-0.04%
2018/01/31	3	10.20	23	10.16	10.10	-20	7,394	-0.27%
2018/01/30	7	10.61	0	0.00	10.40	7	7,169	0.10%
2018/01/29	0	0.00	3	11.03	11.05	-3	6,499	-0.05%
2018/01/26	40	9.46	40	9.48	10.05	0	5,812	0.00%
2018/01/25	40	9.47	40	9.49	9.27	0	5,358	0.00%
2018/01/23	65	9.27	67	9.31	9.20	-2	5,148	-0.04%
2018/01/18	15	9.42	15	9.34	9.28	0	5,457	0.00%
2018/01/16	25	9.31	25	9.35	9.20	0	5,602	0.00%
2018/01/10	0	0.00	1	9.17	9.16	-1	6,275	-0.02%
2018/01/09	1	9.09	4	9.20	9.09	-3	7,179	-0.04%
2018/01/08	8	9.54	4	9.51	9.28	4	7,609	0.05%
2018/01/05	1	9.42	7	9.49	9.36	-6	7,690	-0.08%