矽統 (2363)-元大-大甲券商分點個股進出

台股 » 個股 » 矽統 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽統

(2363)

可現股當沖

股價
59.1
漲跌
▲4.1
漲幅
+7.45%
成交量
74,711張
產業
上市半導體類股
766人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－元大-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	97.6	58.50	46.5	57.27	59.10	51	38,130	0.13%
2024/05/07	61.1	55.87	57.4	55.59	55.00	3.7	36,982	0.01%
2024/05/06	53.2	57.02	21	57.63	57.60	32.2	36,235	0.09%
2024/05/03	90.6	57.72	98.5	57.67	56.20	-7.9	35,684	-0.02%
2024/05/02	90.8	59.87	71.5	59.57	58.10	19.3	34,469	0.06%
2024/04/30	119.8	62.31	156.2	62.78	61.80	-36.4	33,322	-0.11%	大買/大賣/
2024/04/29	151	64.05	71.1	64.32	61.90	79.9	31,505	0.25%	大買/
2024/04/26	37.6	73.38	19.2	71.79	68.60	18.4	29,997	0.06%
2024/04/25	12.2	70.35	24.3	71.19	72.60	-12.1	29,657	-0.04%
2024/04/24	54.8	67.29	6.2	68.27	70.00	48.6	29,439	0.17%
2024/04/23	1.2	62.67	30.4	61.32	64.50	-29.2	29,290	-0.10%
2024/04/22	25.4	66.57	16	63.58	63.20	9.4	29,103	0.03%
2024/04/19	33.3	66.59	27	66.94	68.20	6.3	28,760	0.02%
2024/04/18	6.4	71.62	18.3	71.16	69.20	-12	28,176	-0.04%
2024/04/17	40.2	67.19	11.6	67.94	68.90	28.6	27,846	0.10%
2024/04/16	23.1	62.05	253	61.87	63.00	-229.9	27,594	-0.83%	大賣/鉅額交易
2024/04/15	56	61.09	42	61.92	62.00	14	27,808	0.05%
2024/04/12	271	60.99	257.4	61.65	61.40	13.7	27,415	0.05%	大買/大賣/
2024/04/11	156	54.81	279.1	56.11	58.50	-123.1	22,059	-0.56%	大買/大賣/鉅額交易
2024/04/10	371.1	50.50	585.5	51.26	53.20	-214.4	19,819	-1.08%	大買/大賣/鉅額交易
2024/04/09	158.4	50.19	189.7	49.82	50.60	-31.3	17,036	-0.18%	大買/大賣/
2024/04/08	6	46.05	3.3	46.05	46.05	2.7	14,346	0.02%
2024/04/03	0	0.00	19.2	41.90	41.90	-19.2	14,281	-0.13%
2024/04/02	1.3	38.14	15	38.15	38.10	-13.8	14,273	-0.10%
2024/04/01	2	38.58	1	38.50	38.50	1	14,494	0.01%
2024/03/29	0	0.00	13.1	37.79	37.85	-13.1	14,588	-0.09%
2024/03/28	9.1	37.65	24	37.57	37.50	-14.9	14,715	-0.10%
2024/03/27	1.1	38.17	0	0.00	38.15	1.1	14,831	0.01%
2024/03/26	2	39.30	3	38.75	38.75	-1	15,002	-0.01%
2024/03/25	4	39.91	1	39.90	39.65	3	15,320	0.02%
2024/03/22	6	40.17	1	40.15	40.20	5	15,669	0.03%
2024/03/21	1.2	39.13	4.1	39.26	39.60	-2.9	16,151	-0.02%
2024/03/20	1.2	38.92	1	39.00	38.60	0.2	19,825	0.00%
2024/03/19	4	39.16	8	39.22	39.00	-4	22,951	-0.02%
2024/03/18	14	39.02	1.1	39.00	39.35	12.9	23,371	0.06%
2024/03/15	23	39.17	4	39.23	39.00	19	23,636	0.08%
2024/03/14	27.3	39.65	9	39.61	39.45	18.3	23,890	0.08%
2024/03/13	10	41.14	12	40.78	40.55	-2	24,017	-0.01%
2024/03/12	3	41.13	12	41.22	41.50	-9	24,233	-0.04%
2024/03/11	1	40.41	30.1	40.77	40.70	-29.1	24,409	-0.12%
2024/03/08	34.4	40.87	10	41.30	40.65	24.4	24,725	0.10%
2024/03/07	27	42.14	2	41.85	41.65	25	25,018	0.10%
2024/03/06	8.1	43.35	16	43.31	43.00	-7.9	25,327	-0.03%
2024/03/05	2.1	43.69	2	43.45	43.60	0.1	25,794	0.00%
2024/03/04	11	44.22	2	44.20	43.35	9	26,196	0.03%
2024/03/01	8	43.73	5	44.04	43.60	3	26,463	0.01%
2024/02/29	6.3	43.15	27	43.24	43.05	-20.8	26,553	-0.08%
2024/02/27	147	46.41	126	45.93	43.80	21	26,962	0.08%	大買/大賣/
2024/02/26	59	45.87	48.1	45.19	45.85	10.9	26,527	0.04%
2024/02/23	18	42.96	4	43.10	42.70	14	27,032	0.05%
2024/02/22	10	44.35	0	0.00	44.00	10	27,709	0.04%
2024/02/21	6	43.94	10	43.96	44.00	-4	28,781	-0.01%
2024/02/20	12	43.92	8	43.94	43.50	4	29,589	0.01%
2024/02/19	1	44.65	4	44.64	44.30	-3	30,259	-0.01%
2024/02/16	20.1	44.64	29	44.91	44.95	-8.9	31,962	-0.03%
2024/02/15	24	42.58	19.4	43.27	43.70	4.6	32,241	0.01%
2024/02/05	20	40.96	2	40.93	40.85	18	32,947	0.05%
2024/02/02	17	41.77	26	42.20	41.70	-9	34,557	-0.03%
2024/02/01	18	42.17	8	42.32	42.70	10	36,936	0.03%
2024/01/31	7	41.76	6	41.48	41.40	1	38,751	0.00%
2024/01/30	4	42.08	24	41.90	41.85	-20	39,939	-0.05%
2024/01/29	3	42.27	3	42.20	42.30	0	41,821	0.00%
2024/01/26	8	42.38	8	43.27	42.15	0	45,394	0.00%
2024/01/25	3	43.13	2	43.28	43.15	1	45,917	0.00%
2024/01/24	1	43.85	6.6	43.47	43.35	-5.6	46,101	-0.01%
2024/01/23	25.1	44.19	3.4	43.89	43.85	21.7	46,247	0.05%
2024/01/22	12	44.00	18	44.02	44.15	-6	46,243	-0.01%
2024/01/19	5	41.65	12	42.15	42.25	-7	46,066	-0.02%
2024/01/18	5.2	41.50	0.1	41.40	41.30	5.1	46,109	0.01%
2024/01/17	13.1	41.98	4	42.16	42.25	9.1	46,249	0.02%
2024/01/16	1	41.80	3	41.78	41.65	-2	46,486	0.00%
2024/01/15	6	42.58	1	42.70	42.50	5	46,682	0.01%
2024/01/12	6.1	42.78	6	42.87	42.55	0.1	47,017	0.00%
2024/01/11	14.1	43.53	10	43.38	43.65	4.1	47,501	0.01%
2024/01/10	39	42.66	5	41.98	43.20	34	48,193	0.07%
2024/01/09	34.1	41.53	40.1	42.54	41.60	-5.9	52,678	-0.01%
2024/01/08	11	45.33	3	45.18	44.80	8	55,091	0.01%
2024/01/05	3.2	45.94	4	45.58	45.25	-0.8	60,292	0.00%
2024/01/04	6.5	46.13	2	45.70	45.70	4.5	63,654	0.01%
2024/01/03	7	46.30	10	45.83	46.65	-3	65,226	0.00%
2024/01/02	0.1	45.15	3	45.30	45.15	-2.9	65,954	0.00%
2023/12/29	15.1	45.54	22.1	45.50	45.60	-7	66,789	-0.01%
2023/12/28	4.3	46.11	13	46.17	45.65	-8.7	67,321	-0.01%
2023/12/27	12	46.84	4	46.34	46.35	8	67,758	0.01%
2023/12/26	13	46.15	10	45.90	45.85	3	68,886	0.00%
2023/12/25	5	46.18	14.3	46.01	45.60	-9.3	70,021	-0.01%
2023/12/22	10	46.43	12	46.18	46.05	-2	70,595	0.00%
2023/12/21	18.3	46.58	4.5	46.68	46.40	13.9	71,691	0.02%
2023/12/20	22.2	47.18	14.4	47.64	47.45	7.8	72,703	0.01%
2023/12/19	7.8	46.57	109.4	46.46	46.90	-101.6	73,667	-0.14%	大賣/鉅額交易
2023/12/18	20.3	46.36	43	46.43	46.20	-22.7	74,138	-0.03%
2023/12/15	658.2	51.56	439.8	49.40	47.50	218.4	74,603	0.29%	大買/大賣/鉅額交易
2023/12/14	183.5	50.81	216.8	51.53	52.00	-33.3	72,209	-0.05%	大買/大賣/
2023/12/13	5.2	46.23	5.9	46.18	47.35	-0.7	71,735	0.00%
2023/12/12	10.5	46.61	2.1	46.01	45.35	8.4	73,351	0.01%
2023/12/11	21	45.79	26	45.93	46.00	-5	74,654	-0.01%
2023/12/08	20.9	45.08	8	44.93	44.85	12.9	75,374	0.02%
2023/12/07	6.2	45.12	3.7	45.41	44.90	2.5	76,947	0.00%
2023/12/06	9	46.04	2.1	46.18	45.80	6.9	79,140	0.01%
2023/12/05	17.3	45.99	28	46.43	45.85	-10.7	80,470	-0.01%
2023/12/04	34.5	48.59	31.3	48.51	47.40	3.2	81,221	0.00%
2023/12/01	17.9	48.58	41.5	48.61	48.30	-23.6	83,022	-0.03%
2023/11/30	21	48.25	40.1	47.90	48.50	-19	84,404	-0.02%
2023/11/29	18	48.44	11	48.16	48.00	7	85,866	0.01%
2023/11/28	43.6	47.52	29.1	47.38	48.40	14.5	89,205	0.02%
2023/11/27	17.1	46.56	17.2	46.74	46.10	-0.1	90,643	0.00%
2023/11/24	23.9	47.46	18.1	47.76	47.00	5.8	93,327	0.01%
2023/11/22	105.2	50.26	118.3	50.39	50.30	-13.1	96,878	-0.01%	大買/大賣/
2023/11/21	57	49.98	31.6	50.58	49.35	25.4	98,689	0.03%
2023/11/20	33.3	50.16	37.1	50.42	49.60	-3.8	102,740	0.00%
2023/11/17	26.1	49.06	44.9	49.14	49.00	-18.7	103,925	-0.02%
2023/11/16	47.8	47.89	54.4	47.92	48.50	-6.6	105,989	-0.01%
2023/11/15	77.3	48.02	74.2	48.24	48.15	3.1	107,828	0.00%
2023/11/14	56	46.08	26	46.29	45.70	30	109,022	0.03%
2023/11/13	18	45.25	104.3	45.07	45.40	-86.3	109,394	-0.08%	大賣/
2023/11/10	110.5	45.27	120.4	45.19	45.10	-9.9	109,625	-0.01%	大買/大賣/
2023/11/09	156	46.40	63.6	45.47	44.15	92.5	109,470	0.08%	大買/
2023/11/08	157.8	49.78	139.1	49.99	49.00	18.7	108,731	0.02%	大買/大賣/
2023/11/07	52.2	53.67	39.7	53.55	52.80	12.6	107,853	0.01%
2023/11/06	159.8	52.36	125	52.21	53.70	34.9	107,781	0.03%	大買/大賣/
2023/11/03	393.9	55.96	217.1	54.66	52.30	176.8	106,883	0.17%	大買/大賣/鉅額交易
2023/11/02	25.3	57.19	101.1	56.51	58.10	-75.7	103,784	-0.07%	大賣/
2023/11/01	29.4	50.95	11.3	51.19	53.40	18.1	103,252	0.02%
2023/10/31	21.1	50.58	9.3	51.55	49.80	11.8	103,057	0.01%
2023/10/30	33.4	50.72	16.9	50.89	51.60	16.5	103,103	0.02%
2023/10/27	7.3	50.45	6	51.12	50.00	1.3	103,762	0.00%
2023/10/26	9.4	52.00	2	52.59	51.70	7.3	103,820	0.01%
2023/10/25	1.8	53.34	8.3	53.06	53.00	-6.5	103,793	-0.01%
2023/10/24	28.2	51.66	325.5	50.12	51.90	-297.3	103,586	-0.29%	大賣/鉅額交易
2023/10/23	9.9	53.54	9.1	54.21	54.00	0.8	103,079	0.00%
2023/10/20	121.4	53.91	5	53.88	53.70	116.4	102,750	0.11%	大買/鉅額交易
2023/10/19	110.7	51.05	24.7	51.66	53.40	86.1	102,321	0.08%	大買/
2023/10/18	53.6	50.31	62.4	51.06	49.50	-8.8	101,714	-0.01%
2023/10/17	390.3	52.77	346.2	53.60	54.10	44.2	100,798	0.04%	大買/大賣/
2023/10/16	311.3	48.42	172	48.68	49.95	139.4	96,026	0.15%	大買/大賣/鉅額交易
2023/10/13	499.1	45.36	452.2	45.25	47.70	47	92,963	0.05%	大買/大賣/
2023/10/12	144.1	43.32	191.1	43.86	44.95	-47.1	87,730	-0.05%	大買/大賣/
2023/10/11	64	38.91	132.9	39.59	40.90	-68.9	84,240	-0.08%	大賣/
2023/10/06	83	37.58	34	37.46	37.20	49	82,489	0.06%
2023/10/05	38	37.96	35	37.95	37.95	3	81,453	0.00%
2023/10/04	30	37.05	20.2	36.42	37.35	9.8	80,502	0.01%
2023/10/03	16	36.47	10	36.48	36.40	6	79,845	0.01%
2023/10/02	50	37.74	80	37.18	36.50	-30	79,262	-0.04%
2023/09/28	36	38.14	45	38.33	37.75	-9	77,939	-0.01%
2023/09/27	3	37.67	15	37.79	38.00	-12	76,725	-0.02%
2023/09/26	47.1	37.78	72	38.30	37.35	-24.9	75,989	-0.03%
2023/09/25	66.5	37.71	107	37.64	37.70	-40.5	74,687	-0.05%	大賣/
2023/09/22	79	37.22	65	36.79	37.55	14	73,425	0.02%
2023/09/21	33	36.81	28	36.75	36.60	5	72,061	0.01%
2023/09/20	40	36.67	32.2	36.93	36.70	7.8	71,159	0.01%
2023/09/19	33.2	36.69	27.1	37.07	37.20	6.1	70,097	0.01%
2023/09/18	139.1	37.53	234	36.58	36.05	-94.9	68,715	-0.14%	大買/大賣/
2023/09/15	229	38.66	128.1	38.53	38.90	101	66,004	0.15%	大買/大賣/
2023/09/14	26.1	36.94	50.2	36.98	37.55	-24.2	63,884	-0.04%
2023/09/13	42	35.80	50.4	35.26	36.10	-8.4	62,170	-0.01%
2023/09/12	244.6	35.90	215	34.71	34.85	29.6	61,057	0.05%	大買/大賣/
2023/09/11	356	37.59	292.1	37.27	36.40	63.9	59,194	0.11%	大買/大賣/
2023/09/08	60.1	37.11	55.4	37.17	37.80	4.6	56,743	0.01%
2023/09/07	51.3	36.83	74.4	36.77	37.20	-23.1	55,150	-0.04%
2023/09/06	119.2	37.40	118.3	37.36	36.45	0.9	53,971	0.00%	大買/大賣/
2023/09/05	166.2	35.43	154.1	35.59	36.60	12.1	51,580	0.02%	大買/大賣/
2023/09/04	82.8	36.61	57	36.27	35.85	25.8	49,640	0.05%
2023/09/01	370.5	37.97	387.4	37.69	37.80	-16.9	47,580	-0.04%	大買/大賣/
2023/08/31	212.2	35.02	243.2	35.11	35.50	-31	43,695	-0.07%	大買/大賣/
2023/08/30	101.4	33.97	93.2	34.11	34.45	8.2	41,668	0.02%	大買/
2023/08/29	211	34.64	200.2	34.32	33.60	10.8	38,568	0.03%	大買/大賣/
2023/08/28	156.2	33.91	145	33.66	33.45	11.2	34,809	0.03%	大買/大賣/
2023/08/25	215	34.11	218.6	34.18	33.70	-3.6	33,163	-0.01%	大買/大賣/
2023/08/24	183.4	34.35	152.2	34.24	34.30	31.2	30,072	0.10%	大買/大賣/
2023/08/23	81	31.61	114.4	31.96	33.00	-33.4	25,165	-0.13%	大賣/
2023/08/22	420.2	30.19	270.3	30.50	30.00	149.9	22,764	0.66%	大買/大賣/鉅額交易
2023/08/21	156.1	27.75	143.9	28.01	29.00	12.2	19,741	0.06%	大買/大賣/
2023/08/18	370	27.20	312	27.78	26.40	58	16,996	0.34%	大買/大賣/
2023/08/17	25	25.63	29.5	25.89	26.40	-4.5	13,919	-0.03%
2023/08/16	29.5	24.46	33.2	24.37	24.00	-3.6	12,651	-0.03%
2023/08/15	78.1	25.81	84.2	25.79	25.70	-6.1	11,336	-0.05%
2023/08/14	61.1	24.89	87.4	25.11	25.75	-26.4	9,722	-0.27%
2023/08/11	26	23.51	33	23.68	24.00	-7	7,896	-0.09%
2023/08/10	57	23.11	56.1	23.25	23.25	0.9	6,754	0.01%
2023/08/09	23.2	21.23	20	22.16	22.45	3.1	5,538	0.06%
2023/08/08	5	20.86	20	20.65	21.30	-15	4,467	-0.34%
2023/08/07	1	19.50	7.2	19.15	19.50	-6.2	3,922	-0.16%
2023/08/04	4	19.53	0	0.00	19.35	4	3,829	0.10%
2023/08/02	18	19.57	6	20.05	19.50	12	3,726	0.32%
2023/08/01	20	20.72	18.9	20.56	20.40	1.1	3,400	0.03%
2023/07/31	13	19.84	31.2	20.01	20.20	-18.2	2,502	-0.73%
2023/07/28	4	18.49	0.2	18.45	18.40	3.8	2,135	0.18%
2023/07/26	0.1	17.05	0	0.00	17.10	0.1	1,877	0.01%
2023/07/24	1	16.80	0	0.00	16.80	1	1,855	0.05%
2023/07/20	1	17.25	1	17.50	17.25	0	1,839	0.00%
2023/07/19	1	17.55	1.3	17.68	17.65	-0.3	1,814	-0.02%
2023/07/18	2	18.73	1.1	18.65	18.00	0.9	1,774	0.05%
2023/07/17	0.1	18.20	0	0.00	18.40	0.1	1,632	0.01%
2023/07/14	1	16.70	0	0.00	16.75	1	1,578	0.06%
2023/07/13	1	16.80	0	0.00	16.70	1	1,575	0.06%
2023/07/12	3	16.97	0	0.00	16.90	3	1,568	0.19%
2023/07/11	7	17.10	0	0.00	17.10	7	1,545	0.45%
2023/07/10	1	17.15	0	0.00	17.30	1	1,534	0.07%
2023/07/07	2	17.50	0.3	17.60	17.55	1.7	1,529	0.11%
2023/07/06	15	18.56	7	18.67	18.55	8	1,457	0.55%
2023/07/05	0	0.00	1.2	18.90	18.85	-1.2	1,370	-0.09%
2023/06/30	1	18.20	0	0.00	18.25	1	1,224	0.08%
2023/06/26	3	18.25	0	0.00	18.25	3	1,214	0.25%
2023/06/21	0	0.00	5	18.38	18.50	-5	1,212	-0.41%
2023/06/20	2	18.25	1	18.20	18.25	1	1,181	0.08%
2023/06/19	0	0.00	1	18.40	18.35	-1	1,202	-0.08%
2023/06/16	0	0.00	2	18.23	18.35	-2	1,212	-0.16%
2023/06/14	1	18.40	0	0.00	18.30	1	1,220	0.08%
2023/06/09	0.1	17.80	0	0.00	17.85	0.1	1,153	0.01%
2023/06/07	0	0.00	1	17.95	17.90	-1	1,197	-0.08%
2023/06/06	1	17.85	0	0.00	17.90	1	1,240	0.08%
2023/06/02	0.4	17.70	5	17.70	17.70	-4.6	1,290	-0.36%
2023/05/31	1	17.75	0	0.00	17.65	1	1,395	0.07%
2023/05/25	0	0.00	2	17.53	17.50	-2	1,654	-0.12%
2023/05/23	0	0.00	0.2	17.45	17.55	-0.2	1,670	-0.01%
2023/05/17	0	0.00	1	17.45	17.45	-1	1,690	-0.06%
2023/05/15	2	17.05	0	0.00	17.10	2	1,695	0.12%
2023/05/11	4	17.05	0	0.00	17.05	4	1,748	0.23%
2023/05/05	1	17.40	0	0.00	17.35	1	1,895	0.05%
2023/05/04	0	0.00	1	17.45	17.45	-1	2,097	-0.05%
2023/05/02	1	17.50	0	0.00	17.60	1	2,143	0.05%
2023/04/28	1.2	17.51	0	0.00	17.50	1.2	2,180	0.06%
2023/04/27	0	0.00	1	17.40	17.40	-1	2,179	-0.05%
2023/04/25	1	17.55	1	17.35	17.25	0	2,183	0.00%
2023/04/21	1.1	17.69	0	0.00	17.65	1.1	2,174	0.05%
2023/04/20	4	17.95	0	0.00	17.90	4	2,181	0.18%
2023/04/19	3	18.10	0	0.00	18.05	3	2,202	0.14%
2023/04/14	1	18.70	0	0.00	18.60	1	2,173	0.05%
2023/04/13	1.5	18.75	0	0.00	18.75	1.5	2,174	0.07%
2023/04/07	0	0.00	5	18.75	18.80	-5	2,382	-0.21%
2023/03/29	1	18.40	0.2	18.40	18.40	0.8	2,382	0.03%
2023/03/28	0	18.75	0	0.00	18.60	0	2,393	0.00%
2023/03/27	2	18.85	0	0.00	18.90	2	2,399	0.08%
2023/03/21	1	18.90	1	18.90	18.90	0	2,501	0.00%
2023/03/20	2	18.73	0	0.00	18.75	2	2,493	0.08%
2023/03/17	0	0.00	11	18.60	18.75	-11	2,500	-0.44%
2023/03/16	3	18.28	0	0.00	18.10	3	2,482	0.12%
2023/03/10	0	0.00	1	18.70	18.55	-1	2,519	-0.04%
2023/03/09	3	19.08	1	19.10	18.90	2	2,567	0.08%
2023/03/08	1	18.90	0	0.00	18.90	1	2,646	0.04%
2023/03/07	0	0.00	1	18.80	18.80	-1	2,610	-0.04%
2023/03/06	1.6	18.77	0.1	18.85	18.75	1.5	2,578	0.06%
2023/03/03	0	0.00	4	18.76	18.70	-4	2,542	-0.16%
2023/03/02	0	0.00	0.3	18.50	18.50	-0.3	2,473	-0.01%
2023/03/01	5	18.45	0	0.00	18.40	5	2,456	0.20%
2023/02/24	10	18.59	48	18.47	18.45	-38	2,439	-1.56%
2023/02/23	2	18.30	7	18.36	18.80	-5	2,341	-0.21%
2023/02/20	1	18.15	0	0.00	18.15	1	2,224	0.04%
2023/02/16	10	17.80	4.1	17.81	17.80	5.9	2,274	0.26%
2023/02/15	0.1	17.65	1	17.65	17.65	-0.9	2,368	-0.04%
2023/02/14	5	17.75	0	0.00	17.80	5	2,387	0.21%
2023/02/10	1	17.80	0	0.00	17.60	1	2,507	0.04%
2023/02/09	6	18.03	0	0.00	17.95	6	2,568	0.23%
2023/02/03	37	18.05	26	18.20	18.10	11	2,512	0.44%
2023/02/02	6	18.43	0	0.00	18.45	6	2,443	0.25%
2023/02/01	0	0.00	4	17.31	17.35	-4	2,258	-0.18%
2023/01/31	0	0.00	6	17.30	17.30	-6	2,247	-0.27%
2023/01/30	20.5	17.10	4	17.13	17.15	16.5	2,226	0.74%
2023/01/12	2	16.78	0	0.00	16.65	2	2,216	0.09%
2023/01/11	2	16.90	0	0.00	16.90	2	2,217	0.09%
2022/12/30	0	0.00	2	16.35	16.25	-2	2,272	-0.09%
2022/12/29	1.3	16.30	10	16.30	16.25	-8.7	2,268	-0.38%
2022/12/28	17	16.86	5	16.80	16.60	12	2,261	0.53%
2022/12/27	2	16.65	12	16.71	16.80	-10	2,197	-0.46%
2022/12/23	1	15.90	0	0.00	15.95	1	2,111	0.05%
2022/12/22	5	16.10	0	0.00	16.10	5	2,121	0.24%
2022/12/20	1	15.80	0	0.00	15.70	1	2,155	0.05%
2022/12/19	2	16.25	0	0.00	16.10	2	2,157	0.09%
2022/12/16	0	0.00	0.1	16.60	16.60	-0.1	2,147	0.00%
2022/12/06	2	17.08	1.1	17.01	16.95	0.9	2,003	0.04%
2022/12/02	1	17.60	6	17.75	17.80	-5	1,973	-0.25%
2022/12/01	4.3	17.68	1	17.80	17.65	3.3	1,981	0.17%
2022/11/30	3	17.90	8.1	17.83	17.85	-5.1	1,926	-0.26%
2022/11/28	0	0.00	1	16.90	16.90	-1	1,830	-0.05%
2022/11/21	0	0.00	3	16.78	16.75	-3	1,881	-0.16%
2022/11/16	0	0.00	2	17.15	16.95	-2	2,135	-0.09%
2022/11/15	0	0.00	1	17.15	17.15	-1	2,192	-0.05%
2022/11/14	0	0.00	1	16.80	16.80	-1	2,184	-0.05%
2022/11/11	12.1	16.90	0.8	16.70	16.65	11.3	2,209	0.51%
2022/11/10	0	0.00	2	16.50	16.50	-2	2,179	-0.09%
2022/11/09	0	0.00	2.2	16.40	16.40	-2.2	2,258	-0.10%
2022/11/07	2	16.25	0	0.00	16.25	2	2,359	0.08%
2022/11/01	1	15.35	3	15.38	15.50	-2	2,446	-0.08%
2022/10/27	0	0.00	0.1	15.25	15.20	-0.1	2,455	0.00%
2022/10/25	2	15.10	0	0.00	15.05	2	2,467	0.08%
2022/10/24	0	0.00	0.1	15.50	15.20	-0.1	2,475	0.00%
2022/10/21	1	15.10	0	0.00	15.05	1	2,479	0.04%
2022/10/20	0	0.00	1	15.30	15.20	-1	2,493	-0.04%
2022/10/17	1	14.90	0	0.00	15.45	1	2,509	0.04%
2022/10/14	1	15.60	16	15.59	15.55	-15	2,555	-0.59%
2022/10/13	2.1	15.03	0	0.00	14.85	2.1	2,557	0.08%
2022/10/12	3	15.68	0	0.00	15.70	3	2,536	0.12%
2022/10/11	2	16.30	0	0.00	16.15	2	2,555	0.08%
2022/10/07	3	17.12	0	0.00	17.10	3	2,569	0.12%
2022/10/06	2	17.28	0	0.00	17.35	2	2,584	0.08%
2022/10/05	1.1	17.51	0	0.00	17.35	1.1	2,606	0.04%
2022/10/04	0	17.20	4	17.18	17.20	-4	2,616	-0.15%
2022/09/30	1	16.60	1	16.60	16.80	0	2,643	0.00%
2022/09/29	0	0.00	3	17.00	16.80	-3	2,669	-0.11%
2022/09/28	3	16.78	1	16.90	16.60	2	2,681	0.07%
2022/09/21	2	18.55	20	18.45	18.40	-18	2,787	-0.65%
2022/09/20	0	0.00	5	18.80	18.75	-5	2,800	-0.18%
2022/09/15	2	19.48	3	19.47	19.35	-1	2,863	-0.03%
2022/09/07	1.1	18.42	0	0.00	18.45	1.1	2,957	0.04%
2022/09/06	2	18.90	0.1	19.35	18.85	1.9	2,947	0.06%
2022/09/05	1	19.65	0	0.00	19.30	1	2,946	0.03%
2022/09/02	3	19.97	0	0.00	19.90	3	2,952	0.10%
2022/08/29	0	0.00	0.1	20.05	20.00	-0.1	2,947	0.00%
2022/08/25	0	0.00	5	20.50	20.55	-5	2,941	-0.17%
2022/08/24	6.1	20.85	0	0.00	20.45	6.1	2,934	0.21%
2022/08/22	0.1	23.90	7	23.90	23.90	-6.9	2,700	-0.26%
2022/08/19	2.1	23.79	1	23.70	23.70	1.1	2,623	0.04%
2022/08/18	1	23.50	0	0.00	23.50	1	2,578	0.04%
2022/08/17	2.1	23.40	4	23.40	23.35	-1.9	2,544	-0.07%
2022/08/16	1	22.95	0	0.00	23.05	1	2,493	0.04%
2022/08/15	0	0.00	2	22.65	22.95	-2	2,403	-0.08%
2022/08/12	0	0.00	2	21.48	21.80	-2	2,242	-0.09%
2022/08/11	9	21.30	0	0.00	21.20	9	2,207	0.41%
2022/08/10	0	0.00	1	20.75	20.80	-1	2,152	-0.05%
2022/07/25	0	0.00	2.2	19.92	20.00	-2.2	2,177	-0.10%
2022/07/22	0	0.00	1	20.10	20.10	-1	2,339	-0.04%
2022/07/21	12	20.36	13	20.27	20.30	-1	2,374	-0.04%
2022/07/20	0.1	19.80	0	0.00	19.75	0.1	2,325	0.01%
2022/07/15	1	19.10	0	0.00	19.20	1	2,321	0.04%
2022/07/13	0.2	18.75	0	0.00	18.75	0.2	2,289	0.01%
2022/07/07	2	18.68	1	18.55	18.85	1	2,253	0.04%
2022/07/04	2.4	18.21	2	18.45	18.00	0.4	2,235	0.02%
2022/07/01	2	18.73	2	18.83	18.30	0	2,228	0.00%
2022/06/30	2	19.28	0	0.00	19.20	2	2,182	0.09%
2022/06/27	0	21.00	0.3	20.90	20.85	-0.3	2,160	-0.01%
2022/06/24	1	20.40	0.3	20.65	20.30	0.7	2,159	0.03%
2022/06/23	2	20.50	0	0.00	20.45	2	2,159	0.09%
2022/06/22	1	21.50	0	0.00	21.15	1	2,131	0.05%
2022/06/21	0	21.40	0	0.00	21.90	0	2,141	0.00%
2022/06/17	0	0.00	6	21.93	21.85	-6	2,188	-0.27%
2022/06/16	1	23.00	0	0.00	22.40	1	2,273	0.04%
2022/06/14	4	22.73	0	0.00	22.75	4	2,381	0.17%
2022/06/13	0	0.00	2	22.95	22.95	-2	2,416	-0.08%
2022/06/10	2	23.60	2	23.50	23.55	0	2,457	0.00%
2022/06/09	2	23.40	2	23.50	23.40	0	2,624	0.00%
2022/06/07	1	23.35	0	0.00	23.40	1	2,795	0.04%
2022/06/01	3	23.45	0	0.00	23.40	3	2,941	0.10%
2022/05/27	2	22.85	0	0.00	22.85	2	3,005	0.07%
2022/05/25	1	23.00	0	0.00	22.95	1	3,111	0.03%
2022/05/24	4	23.06	0	0.00	22.95	4	3,177	0.13%
2022/05/23	0	0.00	0.1	23.25	23.25	-0.1	3,180	0.00%
2022/05/20	2	23.38	0	0.00	23.35	2	3,205	0.06%
2022/05/19	0	0.00	2	23.35	23.45	-2	3,219	-0.06%
2022/05/18	2	23.40	1	23.40	23.40	1	3,233	0.03%
2022/05/17	0	0.00	7	22.85	23.05	-7	3,238	-0.22%
2022/05/13	2	22.15	2	22.35	22.35	0	3,274	0.00%
2022/05/11	0	0.00	3	22.70	22.55	-3	3,308	-0.09%
2022/05/10	0	0.00	0.1	22.20	22.65	-0.1	3,336	0.00%
2022/05/09	0	0.00	1	22.65	22.25	-1	3,398	-0.03%
2022/05/06	0	0.00	2	22.63	22.90	-2	3,453	-0.06%
2022/05/03	2	22.20	2	22.30	22.20	0	3,606	0.00%
2022/04/29	0	0.00	1	22.65	22.40	-1	3,637	-0.03%
2022/04/28	3	22.93	0	0.00	22.45	3	3,647	0.08%
2022/04/27	2	21.18	0	0.00	21.65	2	3,490	0.06%
2022/04/25	2.2	22.15	0	0.00	22.05	2.2	3,516	0.06%
2022/04/22	0	0.00	2	23.35	23.15	-2	3,589	-0.06%
2022/04/21	0	0.00	1	23.75	23.60	-1	3,624	-0.03%
2022/04/19	6	23.40	0	0.00	23.25	6	3,702	0.16%
2022/04/18	1	23.20	1.2	23.03	23.25	-0.2	3,769	0.00%
2022/04/15	3.1	23.48	0	0.00	23.25	3.1	3,809	0.08%
2022/04/13	3	23.55	3.1	23.46	23.65	-0.1	3,976	0.00%
2022/04/12	1	23.05	1	23.20	22.90	0	4,020	0.00%
2022/04/11	1	23.10	0	0.00	22.90	1	4,088	0.02%
2022/04/08	10.2	23.60	5	23.50	23.60	5.2	4,183	0.12%
2022/04/07	1	23.70	0	0.00	23.35	1	4,381	0.02%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/04/01	3	23.88	2	23.98	24.05	1	4,544	0.02%
2022/03/29	0	0.00	1	24.30	24.30	-1	4,707	-0.02%
2022/03/25	1	24.15	1	24.15	24.10	0	4,776	0.00%
2022/03/24	6	24.20	0	0.00	24.30	6	4,797	0.13%
2022/03/23	0	24.40	1	24.50	24.35	-1	4,820	-0.02%
2022/03/22	1	24.20	0	0.00	24.35	1	4,868	0.02%
2022/03/21	1	24.10	1	24.20	24.15	0	4,892	0.00%
2022/03/17	0	0.00	7	24.04	23.90	-7	4,886	-0.14%
2022/03/16	0	0.00	1	23.40	23.60	-1	4,945	-0.02%
2022/03/15	1	23.70	0	0.00	23.35	1	5,048	0.02%
2022/03/14	0	0.00	3	23.88	24.00	-3	5,213	-0.06%
2022/03/11	1	23.40	3	23.22	23.40	-2	5,234	-0.04%
2022/03/10	1	22.60	0	0.00	22.55	1	5,241	0.02%
2022/03/09	1	21.65	1.1	21.87	22.10	-0.1	5,490	0.00%
2022/03/08	4	22.13	4	21.36	21.30	0	6,100	0.00%
2022/03/07	0.3	22.25	0	0.00	22.20	0.3	6,536	0.00%
2022/03/04	1	23.10	0	0.00	23.00	1	6,816	0.01%
2022/03/03	0	0.00	1	23.35	23.30	-1	6,976	-0.01%
2022/03/02	1	22.75	0	0.00	23.20	1	7,202	0.01%
2022/02/25	1	22.25	1	22.20	22.15	0	7,324	0.00%
2022/02/24	4.4	22.24	0	0.00	21.95	4.4	7,603	0.06%
2022/02/23	1	22.95	0	0.00	22.90	1	7,994	0.01%
2022/02/22	0	0.00	1	22.70	22.75	-1	9,730	-0.01%
2022/02/18	0.1	23.10	0	0.00	23.20	0.1	10,370	0.00%
2022/02/17	0	0.00	0.7	23.30	23.30	-0.7	10,630	-0.01%
2022/02/16	3	23.45	3	23.35	23.35	0	10,815	0.00%
2022/02/15	0	0.00	3	23.20	22.95	-3	11,058	-0.03%
2022/02/14	1.3	22.95	10	22.85	22.80	-8.7	11,312	-0.08%
2022/02/08	3.1	23.01	0	0.00	23.35	3.1	12,303	0.03%
2022/02/07	10.1	22.20	10	22.41	22.80	0.1	12,341	0.00%
2022/01/26	15	22.28	3	22.47	22.35	12	12,459	0.10%
2022/01/25	3	22.83	2	22.85	22.80	1	12,781	0.01%
2022/01/24	2	23.25	0	0.00	23.20	2	12,900	0.02%
2022/01/21	2.1	23.83	0	0.00	23.75	2.1	12,988	0.02%
2022/01/20	0.1	24.05	1	24.20	24.30	-0.9	13,139	-0.01%
2022/01/18	7.2	24.77	22	24.80	24.50	-14.8	13,490	-0.11%
2022/01/17	2	24.60	10	24.65	24.70	-8	13,597	-0.06%
2022/01/14	20	24.00	20	24.05	24.05	0	13,645	0.00%
2022/01/13	23	24.18	1	24.35	24.35	22	13,738	0.16%
2022/01/12	1	24.10	0	0.00	23.90	1	13,806	0.01%
2022/01/11	5	23.99	2	24.00	23.85	3	13,874	0.02%
2022/01/10	6	24.25	0	0.00	24.20	6	13,892	0.04%
2022/01/07	6	24.72	2	24.40	24.45	4	14,101	0.03%
2022/01/06	3	24.87	0	0.00	24.90	3	14,100	0.02%
2022/01/04	1	25.70	0.2	25.30	25.30	0.8	14,227	0.01%
2022/01/03	1	26.50	1	25.80	25.75	0	14,271	0.00%
2021/12/30	3	26.22	6.1	26.22	26.30	-3.1	14,351	-0.02%
2021/12/29	0	0.00	5	25.90	25.90	-5	14,346	-0.03%
2021/12/28	2	25.95	0	0.00	25.80	2	14,537	0.01%
2021/12/27	0	0.00	5	25.85	25.80	-5	14,593	-0.03%
2021/12/24	0	0.00	1	25.80	25.50	-1	14,676	-0.01%
2021/12/23	1	25.50	0	0.00	25.50	1	14,750	0.01%
2021/12/17	4	25.28	0	0.00	25.20	4	15,111	0.03%
2021/12/16	0	0.00	1	25.80	25.60	-1	15,187	-0.01%
2021/12/15	5	25.60	20	25.60	25.55	-15	15,263	-0.10%
2021/12/14	28	25.24	20	25.10	25.20	8	15,406	0.05%
2021/12/13	23	25.71	20.2	25.70	25.70	2.8	15,642	0.02%
2021/12/10	19	25.75	35	25.62	25.55	-16	15,772	-0.10%
2021/12/09	23	26.17	21	26.11	26.05	2	15,881	0.01%
2021/12/08	21	26.79	8	26.73	26.25	13	16,054	0.08%
2021/12/07	9	26.14	0	0.00	26.25	9	16,466	0.05%
2021/12/06	3	26.53	22	26.47	26.65	-19	17,210	-0.11%
2021/12/03	19	26.78	10	26.70	26.75	9	17,898	0.05%
2021/12/02	46.3	26.87	6.3	26.67	26.05	40	18,893	0.21%
2021/12/01	4	26.44	29	26.47	26.85	-25	21,956	-0.11%
2021/11/30	5	26.03	1	26.05	25.75	4	23,630	0.02%
2021/11/29	0	0.00	3.4	24.33	24.85	-3.4	24,182	-0.01%
2021/11/26	7	25.88	23.6	25.44	25.20	-16.6	24,439	-0.07%
2021/11/25	6	25.85	3	25.67	25.55	3	24,500	0.01%
2021/11/24	2	25.55	7	25.52	25.70	-5	24,757	-0.02%
2021/11/23	3	25.93	8	25.86	25.55	-5	24,868	-0.02%
2021/11/22	20	26.26	2	26.70	26.00	18	25,040	0.07%
2021/11/19	36	27.10	53.6	27.53	26.60	-17.6	25,143	-0.07%
2021/11/18	6	26.15	7.1	26.17	26.00	-1.1	23,899	0.00%
2021/11/17	12	26.38	15.2	26.37	26.60	-3.2	24,198	-0.01%
2021/11/16	8	25.91	7	25.59	25.75	1	23,951	0.00%
2021/11/15	10	25.51	14	25.55	25.50	-4	23,867	-0.02%
2021/11/12	15	25.29	11.1	25.36	25.00	3.9	24,105	0.02%
2021/11/11	5	25.53	6	25.61	25.45	-1	24,211	0.00%
2021/11/10	11	24.83	4	24.94	24.85	7	24,325	0.03%
2021/11/09	80	25.83	80	25.29	25.25	0	24,701	0.00%
2021/11/08	17	25.32	15	25.39	25.40	2	24,982	0.01%
2021/11/05	32	24.80	37.5	25.25	25.25	-5.5	25,683	-0.02%
2021/11/04	5	24.85	2	24.80	24.45	3	26,515	0.01%
2021/11/03	4	24.36	5	24.45	24.55	-1	27,576	0.00%
2021/11/02	9.2	25.07	9.8	25.05	24.30	-0.6	28,902	0.00%
2021/11/01	15	24.12	22.2	24.32	24.45	-7.2	31,450	-0.02%
2021/10/29	12.2	24.17	11	24.19	23.90	1.2	33,638	0.00%
2021/10/28	7	24.56	7.2	24.58	24.25	-0.2	34,847	0.00%
2021/10/27	12	24.66	8	24.75	24.85	4	35,551	0.01%
2021/10/26	1	24.30	3	24.55	24.20	-2	37,758	-0.01%
2021/10/25	16	23.86	3	24.20	24.35	13	38,110	0.03%
2021/10/22	1	23.85	6	24.32	24.40	-5	38,221	-0.01%
2021/10/21	24	24.09	2	24.40	23.85	22	38,369	0.06%
2021/10/20	0	0.00	6	24.25	24.05	-6	38,612	-0.02%
2021/10/19	5	24.10	7	24.01	24.05	-2	38,817	-0.01%
2021/10/18	0.3	23.67	0	0.00	23.60	0.3	39,240	0.00%
2021/10/15	11	24.10	2.1	24.35	23.85	8.9	39,725	0.02%
2021/10/14	0	0.00	3.5	23.17	23.15	-3.5	39,654	-0.01%
2021/10/13	6.2	22.79	6	23.05	22.80	0.2	39,685	0.00%
2021/10/12	2	23.95	1	23.45	23.65	1	39,739	0.00%
2021/10/08	4.1	24.72	13.5	24.32	24.25	-9.4	39,992	-0.02%
2021/10/07	4	24.81	6	24.68	24.65	-2	40,374	0.00%
2021/10/06	10	24.11	4.2	24.38	24.10	5.8	41,904	0.01%
2021/10/05	5.6	23.18	13.5	22.80	24.00	-7.9	43,296	-0.02%
2021/10/04	16.7	24.04	26	23.88	23.00	-9.3	43,223	-0.02%
2021/10/01	5	24.45	2	24.18	24.10	3	43,315	0.01%
2021/09/30	8	25.40	10	25.38	25.30	-2	43,355	0.00%
2021/09/29	29	25.13	7	25.22	24.90	22	43,544	0.05%
2021/09/28	3	26.05	0	0.00	26.05	3	44,063	0.01%
2021/09/27	1	26.55	0	0.00	26.50	1	44,114	0.00%
2021/09/24	2.6	26.68	10	26.91	26.80	-7.4	44,145	-0.02%
2021/09/23	7	26.37	3	26.72	26.25	4	44,083	0.01%
2021/09/22	2.2	26.11	1.2	26.05	26.05	1	44,133	0.00%
2021/09/17	8	26.89	119.3	26.54	27.00	-111.3	44,073	-0.25%	大賣/鉅額交易
2021/09/16	7	27.00	8	27.39	26.80	-1	43,959	0.00%
2021/09/15	1	27.25	2	26.93	26.85	-1	43,793	0.00%
2021/09/14	16	27.49	8	27.40	27.15	8	43,716	0.02%
2021/09/13	27	27.47	8	27.41	27.30	19	43,573	0.04%
2021/09/10	26	28.01	30	27.92	27.95	-4	43,362	-0.01%
2021/09/09	92.6	27.88	97	27.83	27.75	-4.4	42,888	-0.01%
2021/09/08	33	27.47	34	27.31	27.05	-1	42,075	0.00%
2021/09/07	138.3	29.03	111	28.73	28.40	27.3	41,379	0.07%	大買/大賣/
2021/09/06	360.2	29.43	230.4	29.53	30.20	129.8	40,346	0.32%	大買/大賣/鉅額交易
2021/09/03	86	28.38	138	28.52	28.80	-52	36,730	-0.14%	大賣/
2021/09/02	38.5	27.23	59	27.13	26.20	-20.5	34,741	-0.06%
2021/09/01	13	26.38	25	26.64	27.05	-12	34,525	-0.03%
2021/08/31	7	25.77	1	25.55	25.70	6	34,291	0.02%
2021/08/30	8	27.61	2	27.65	27.80	6	34,118	0.02%
2021/08/27	1	27.20	2	27.13	27.35	-1	33,923	0.00%
2021/08/26	14	27.49	11	27.58	27.20	3	34,011	0.01%
2021/08/25	13	27.32	27	27.25	27.00	-14	33,962	-0.04%
2021/08/24	13	26.98	15	26.77	26.65	-2	33,608	-0.01%
2021/08/23	15	26.33	13	26.48	26.95	2	33,387	0.01%
2021/08/20	28	24.59	27	24.98	24.80	1	33,119	0.00%
2021/08/19	25	25.01	24	25.00	24.60	1	33,003	0.00%
2021/08/18	36	24.38	44	25.15	25.70	-8	33,223	-0.02%
2021/08/17	36	25.20	25	24.37	24.10	11	33,752	0.03%
2021/08/16	27	25.04	29	24.93	24.90	-2	33,505	-0.01%
2021/08/13	31	26.36	11	25.96	25.55	20	33,200	0.06%
2021/08/12	45	27.04	45.2	27.21	26.90	-0.2	32,832	0.00%
2021/08/11	57	27.32	45	27.16	26.50	12	32,317	0.04%
2021/08/10	50	27.94	33	28.25	28.10	17	31,599	0.05%
2021/08/09	41	29.66	52.6	29.73	29.35	-11.6	30,664	-0.04%
2021/08/06	149.4	30.27	130	30.08	29.25	19.4	29,741	0.07%	大買/大賣/
2021/08/05	154	30.31	139.1	30.57	30.65	14.9	28,528	0.05%	大買/大賣/
2021/08/04	112.1	28.42	97.3	28.42	29.00	14.8	26,027	0.06%	大買/
2021/08/03	48.3	27.08	84	27.07	27.75	-35.7	23,989	-0.15%
2021/08/02	50	25.67	24	25.62	25.50	26	22,932	0.11%
2021/07/30	72	26.38	150	26.47	25.60	-78	22,352	-0.35%	大賣/
2021/07/29	9	24.66	21	24.73	24.65	-12	20,122	-0.06%
2021/07/28	6.3	23.40	7	23.18	23.50	-0.7	19,872	0.00%
2021/07/27	8	24.73	2	24.60	24.55	6	20,121	0.03%
2021/07/26	9	24.72	37	24.86	24.95	-28	20,232	-0.14%
2021/07/23	25	24.49	25	24.35	24.15	0	20,526	0.00%
2021/07/22	39	24.36	36	24.38	24.35	3	21,128	0.01%
2021/07/21	15	23.49	37	23.77	23.80	-22	22,342	-0.10%
2021/07/20	10	22.89	57	22.71	22.70	-47	22,607	-0.21%
2021/07/19	7.1	23.55	19	23.46	23.45	-11.9	23,761	-0.05%
2021/07/16	8.1	23.53	46	23.72	24.00	-38	24,118	-0.16%
2021/07/15	23	23.87	16	23.88	24.20	7	24,197	0.03%
2021/07/14	94	24.02	63	23.44	23.35	31	24,228	0.13%
2021/07/13	179	25.37	111.2	25.75	24.50	67.8	24,184	0.28%	大買/大賣/
2021/07/12	56	24.08	78.4	24.46	24.65	-22.4	22,801	-0.10%
2021/07/09	3.1	22.36	4	22.39	22.45	-0.9	21,461	0.00%
2021/07/08	18.1	22.55	21	22.59	22.50	-2.9	21,806	-0.01%
2021/07/07	3	22.20	15.1	22.30	22.30	-12.1	22,353	-0.05%
2021/07/06	17.7	22.19	7	22.26	22.15	10.7	22,663	0.05%
2021/07/05	59	22.01	19	22.33	22.90	40	22,708	0.18%
2021/07/02	2	21.55	14	21.65	21.55	-12	22,481	-0.05%
2021/07/01	7	21.49	0	0.00	21.15	7	22,737	0.03%
2021/06/30	10	21.65	1	21.50	21.55	9	23,033	0.04%
2021/06/29	1	21.55	6	21.99	21.30	-5	23,082	-0.02%
2021/06/28	3	21.42	47	21.54	21.75	-44	23,092	-0.19%
2021/06/25	6	21.79	5	21.59	21.45	1	23,186	0.00%
2021/06/24	58	21.37	4	21.43	21.55	54	23,252	0.23%
2021/06/23	2	21.20	11	21.35	21.30	-9	23,282	-0.04%
2021/06/22	0	0.00	6	21.10	20.85	-6	23,386	-0.03%
2021/06/21	9	20.86	1	20.95	20.65	8	23,434	0.03%
2021/06/18	24	21.70	35	21.45	21.40	-11	24,068	-0.05%
2021/06/17	8	21.65	9	21.79	21.90	-1	24,802	0.00%
2021/06/16	2	21.30	2	21.85	21.25	0	25,304	0.00%
2021/06/15	2	22.10	1	21.95	21.95	1	26,279	0.00%
2021/06/11	9	21.87	9	21.72	21.70	0	26,200	0.00%
2021/06/10	4	21.85	0	0.00	21.75	4	26,202	0.02%
2021/06/09	52	21.84	5	21.95	21.95	47	26,084	0.18%
2021/06/08	43	21.29	18	21.58	21.65	25	25,538	0.10%
2021/06/07	13	21.45	13	20.84	21.05	0	25,482	0.00%
2021/06/04	7	21.34	6	21.40	21.10	1	25,388	0.00%
2021/06/03	19	21.74	10	21.88	21.90	9	25,315	0.04%
2021/06/02	9	21.66	2	21.90	21.50	7	25,091	0.03%
2021/06/01	0	0.00	11	21.51	21.45	-11	24,765	-0.04%
2021/05/31	27	21.41	30	21.36	21.20	-3	24,673	-0.01%
2021/05/28	6	21.16	4	21.20	21.15	2	24,555	0.01%
2021/05/27	5	20.73	18	20.49	20.80	-13	24,655	-0.05%
2021/05/26	39	21.07	12	20.82	20.75	27	24,700	0.11%
2021/05/25	62	21.02	52.2	21.29	21.50	9.8	24,384	0.04%
2021/05/24	10	19.61	13	19.38	19.70	-3	23,592	-0.01%
2021/05/21	2.2	19.09	1	19.10	19.10	1.2	23,619	0.01%
2021/05/20	7	19.06	7	18.95	18.90	0	23,705	0.00%
2021/05/19	12	19.15	13.5	19.05	19.55	-1.5	23,679	-0.01%
2021/05/18	2	18.50	12	18.49	18.75	-10	23,624	-0.04%
2021/05/17	1	17.20	6	16.98	17.05	-5	23,690	-0.02%
2021/05/14	14	19.20	22	19.86	18.70	-8	23,551	-0.03%
2021/05/13	7	18.93	2	18.40	19.00	5	23,366	0.02%
2021/05/12	9	18.80	29	19.20	18.90	-20	23,170	-0.09%
2021/05/11	5.3	21.19	5	20.98	20.80	0.3	22,941	0.00%
2021/05/10	22	22.32	11	22.25	22.25	11	22,796	0.05%
2021/05/07	24.2	22.83	40.2	22.91	23.25	-16	22,644	-0.07%
2021/05/06	25.6	22.24	21	22.32	22.15	4.6	22,446	0.02%
2021/05/05	9	22.71	4	22.40	22.00	5	22,372	0.02%
2021/05/04	16.3	22.39	23	22.82	22.50	-6.7	22,259	-0.03%
2021/05/03	15	23.62	40	24.28	23.30	-25	21,948	-0.11%
2021/04/29	85.5	25.91	45	25.52	25.30	40.5	22,047	0.18%
2021/04/28	86	26.09	104	26.39	26.70	-18	21,976	-0.08%	大賣/
2021/04/27	185.5	25.83	105	26.19	26.00	80.5	22,434	0.36%	大買/大賣/
2021/04/26	23	24.62	26	24.55	24.80	-3	21,944	-0.01%
2021/04/23	39	21.84	141.8	21.81	22.55	-102.8	21,284	-0.48%	大賣/鉅額交易
2021/04/22	1	21.25	7	21.01	20.50	-6	20,128	-0.03%
2021/04/21	2	20.95	6	21.20	20.90	-4	19,705	-0.02%
2021/04/20	13	21.38	13	21.31	21.20	0	19,587	0.00%
2021/04/19	21	20.94	49	20.81	21.00	-28	19,504	-0.14%
2021/04/16	4	20.49	4	20.20	20.55	0	19,257	0.00%
2021/04/15	3	19.72	8	20.08	20.10	-5	19,080	-0.03%
2021/04/14	16	19.89	10	19.62	19.80	6	18,920	0.03%
2021/04/13	16	21.24	17	21.29	20.30	-1	18,627	-0.01%
2021/04/12	19	20.67	34	20.37	20.60	-15	17,965	-0.08%
2021/04/09	13	20.19	16	20.25	20.05	-3	17,702	-0.02%
2021/04/08	1	19.90	27	19.86	19.95	-26	17,572	-0.15%
2021/04/07	24	19.26	10	19.34	19.25	14	17,205	0.08%
2021/04/06	43	19.13	29	19.08	19.10	14	17,117	0.08%
2021/04/01	0	0.00	1	18.85	18.55	-1	17,121	-0.01%
2021/03/31	12	18.68	0	0.00	18.65	12	17,081	0.07%
2021/03/30	7	18.61	10	18.65	18.65	-3	17,135	-0.02%
2021/03/29	8	18.41	3	18.48	18.35	5	17,362	0.03%
2021/03/26	6	18.44	14	18.43	18.35	-8	17,325	-0.05%
2021/03/25	4	18.28	6	18.38	18.20	-2	17,241	-0.01%
2021/03/24	11	18.30	6	18.35	18.30	5	17,159	0.03%
2021/03/23	46	18.40	7	18.68	18.45	39	17,149	0.23%
2021/03/22	110	18.92	46	19.03	18.90	64	16,568	0.39%	大買/
2021/03/19	11	18.21	29.1	17.98	18.50	-18.1	15,787	-0.11%
2021/03/18	8	17.87	22	18.19	17.55	-14	15,329	-0.09%
2021/03/17	30	17.14	3	17.10	16.90	27	14,517	0.19%
2021/03/16	1	16.85	0	0.00	16.85	1	15,043	0.01%
2021/03/15	0	0.00	8	16.73	16.65	-8	15,376	-0.05%
2021/03/12	0	0.00	1	16.75	16.60	-1	16,595	-0.01%
2021/03/11	9	16.41	21	16.46	16.60	-12	17,823	-0.07%
2021/03/09	15	15.68	2	15.98	15.85	13	20,295	0.06%
2021/03/08	2	16.10	0	0.00	16.00	2	21,049	0.01%
2021/03/05	1.5	16.12	2	16.25	16.15	-0.5	21,536	0.00%
2021/03/04	5.5	16.57	40	16.69	16.55	-34.5	22,386	-0.15%
2021/03/02	9	17.54	10	17.25	17.00	-1	22,914	0.00%
2021/02/26	1	17.00	0	0.00	17.15	1	23,201	0.00%
2021/02/25	1	17.05	17	17.00	17.00	-16	25,293	-0.06%
2021/02/24	5	17.31	0	0.00	16.80	5	26,346	0.02%
2021/02/23	21	17.01	13	16.93	17.20	8	26,401	0.03%
2021/02/22	22	17.14	0.1	16.95	17.00	21.9	26,273	0.08%
2021/02/19	4	16.60	0	0.00	17.00	4	26,200	0.02%
2021/02/18	0	0.00	3	16.80	16.85	-3	26,146	-0.01%
2021/02/17	38	16.43	0	0.00	16.70	38	26,024	0.15%
2021/02/05	1	15.50	0	0.00	15.50	1	25,771	0.00%
2021/02/04	1	15.70	1	15.70	15.70	0	25,743	0.00%
2021/02/03	1	16.20	0	0.00	15.80	1	25,738	0.00%
2021/02/01	0	0.00	1	15.70	15.90	-1	25,574	0.00%
2021/01/29	6	15.92	19	15.55	15.50	-13	25,475	-0.05%
2021/01/28	2	15.95	1	15.90	16.05	1	25,412	0.00%
2021/01/26	1	16.60	10.3	16.51	16.45	-9.3	25,447	-0.04%
2021/01/25	3	17.22	1	17.10	16.95	2	25,381	0.01%
2021/01/22	24	17.37	18	17.46	17.30	6	25,339	0.02%
2021/01/21	12	17.35	12	17.38	16.75	0	24,989	0.00%
2021/01/20	33	17.57	8	17.34	16.60	25	24,558	0.10%
2021/01/19	10	18.18	31.1	17.85	18.40	-21.1	23,282	-0.09%
2021/01/18	2	15.95	6	16.23	16.75	-4	22,232	-0.02%
2021/01/15	0	0.00	2	17.00	16.30	-2	22,298	-0.01%
2021/01/14	0	0.00	1	16.80	16.85	-1	22,326	0.00%
2021/01/13	2	17.00	0	0.00	16.80	2	22,593	0.01%
2021/01/12	6	16.84	3.4	16.69	16.45	2.6	22,486	0.01%
2021/01/11	1.3	16.55	13	17.11	17.20	-11.7	22,233	-0.05%
2021/01/08	3	16.57	7	16.80	16.60	-4	22,116	-0.02%
2021/01/07	0	0.00	0	16.43	16.50	0	22,150	0.00%
2021/01/06	8	16.80	12	16.76	16.40	-4	22,402	-0.02%
2021/01/05	21	16.93	5.1	17.03	17.00	15.9	22,362	0.07%
2021/01/04	27	16.64	1	16.70	16.70	26	23,348	0.11%
2020/12/30	2	17.65	0	0.00	17.50	2	24,317	0.01%
2020/12/29	9	17.68	0	0.00	17.60	9	24,299	0.04%
2020/12/28	5	18.21	1	17.95	18.15	4	24,212	0.02%
2020/12/25	0	0.00	8	17.25	17.30	-8	24,012	-0.03%
2020/12/24	1	17.40	0	0.00	17.25	1	24,580	0.00%
2020/12/23	2	17.58	6	17.75	17.55	-4	24,708	-0.02%
2020/12/22	6	17.78	1	18.10	17.10	5	24,496	0.02%
2020/12/21	0	0.00	3	17.45	17.95	-3	24,469	-0.01%
2020/12/18	7	18.18	2	18.00	17.80	5	24,663	0.02%
2020/12/17	5	18.18	11	18.32	18.30	-6	24,837	-0.02%
2020/12/16	1	18.10	7	18.06	18.10	-6	24,926	-0.02%
2020/12/14	3	17.88	0	0.00	17.90	3	24,946	0.01%
2020/12/11	4	16.50	28	17.50	17.35	-24	25,346	-0.09%
2020/12/10	38.2	17.95	11	17.60	17.60	27.2	25,770	0.11%
2020/12/09	14.3	19.48	43	19.56	19.50	-28.7	26,092	-0.11%
2020/12/08	81	20.16	41	20.24	20.80	40	25,833	0.15%
2020/12/07	51.5	20.31	96	20.48	20.65	-44.5	24,665	-0.18%
2020/12/04	45	18.23	95.2	18.38	18.80	-50.2	23,431	-0.21%
2020/12/03	80	17.03	46.8	16.81	17.10	33.2	22,291	0.15%
2020/12/02	28	15.87	12.2	15.70	16.00	15.8	21,137	0.07%
2020/12/01	3	14.87	19	14.89	14.95	-16	20,557	-0.08%
2020/11/30	15	14.38	23	14.34	14.60	-8	20,137	-0.04%
2020/11/27	2	13.70	4.3	13.79	13.85	-2.3	19,216	-0.01%
2020/11/26	1	13.55	53	13.36	13.55	-52	18,917	-0.27%
2020/11/25	6	13.45	72	13.38	13.45	-66	18,602	-0.35%
2020/11/24	106.9	13.38	99	13.50	13.25	7.9	18,030	0.04%	大買/
2020/11/23	120	12.82	65.8	12.88	12.90	54.2	15,856	0.34%	大買/
2020/11/20	0	0.00	48	11.58	11.75	-48	14,750	-0.33%
2020/11/19	0.4	11.30	0	0.00	11.35	0.4	14,571	0.00%
2020/11/18	0	11.10	0	0.00	11.30	0	14,639	0.00%
2020/11/17	0	0.00	1	11.15	11.15	-1	14,669	-0.01%
2020/11/16	1	11.10	0	0.00	11.10	1	15,115	0.01%
2020/11/13	23.1	11.13	13	11.00	11.20	10.1	15,210	0.07%
2020/11/12	23	11.14	0	0.00	11.15	23	15,547	0.15%
2020/11/11	9	11.19	1	11.25	11.15	8	15,895	0.05%
2020/11/10	1	11.45	0	0.00	11.20	1	15,948	0.01%
2020/11/09	0	0.00	18.3	11.43	11.40	-18.3	15,935	-0.11%
2020/11/06	10	11.15	2	11.13	11.10	8	15,924	0.05%
2020/11/04	0	0.00	1	11.45	11.45	-1	16,157	-0.01%
2020/11/03	1	11.30	0	0.00	11.30	1	16,227	0.01%
2020/11/02	22	11.09	0	0.00	11.10	22	16,317	0.13%
2020/10/30	17	11.41	0	0.00	11.20	17	16,393	0.10%
2020/10/29	1.1	11.57	43	11.61	11.70	-41.9	16,375	-0.26%
2020/10/28	4.6	12.07	1	12.15	11.85	3.6	16,457	0.02%
2020/10/27	10	12.05	0	0.00	12.30	10	16,375	0.06%
2020/10/26	0	0.00	5	12.45	12.30	-5	16,397	-0.03%
2020/10/23	1	12.50	2	12.65	12.40	-1	16,383	-0.01%
2020/10/22	15	12.50	16	12.54	12.80	-1	17,709	-0.01%
2020/10/21	9	12.57	1	12.60	12.45	8	17,697	0.05%
2020/10/20	3	12.20	11	12.20	12.15	-8	17,553	-0.05%
2020/10/19	1	12.35	0	0.00	12.25	1	18,132	0.01%
2020/10/15	3	12.40	0	0.00	12.45	3	18,149	0.02%
2020/10/14	0	0.00	6	12.73	12.60	-6	17,999	-0.03%
2020/10/13	0	0.00	1	12.50	12.45	-1	17,783	-0.01%
2020/10/12	17	12.89	41	13.03	12.85	-24	17,691	-0.14%
2020/10/08	15	12.61	30	11.80	12.80	-15	16,660	-0.09%
2020/10/07	1	11.75	22	11.70	11.65	-21	15,596	-0.13%
2020/10/06	2	11.53	0	0.00	11.55	2	15,445	0.01%
2020/10/05	3	11.67	1	11.55	11.60	2	15,510	0.01%
2020/09/30	31	11.69	1	11.60	11.70	30	15,428	0.19%
2020/09/29	27	11.47	5	11.78	11.70	22	15,331	0.14%
2020/09/28	10	11.25	1	10.70	11.30	9	15,082	0.06%
2020/09/25	4	10.29	0	0.00	10.30	4	15,003	0.03%
2020/09/23	3	11.20	0	0.00	11.20	3	15,112	0.02%
2020/09/22	1	12.95	21	12.81	12.95	-20	14,912	-0.13%
2020/09/21	6	13.08	3	13.33	13.05	3	14,723	0.02%
2020/09/18	4.5	13.39	2	13.40	13.30	2.5	14,571	0.02%
2020/09/17	12	13.31	6	13.25	13.35	6	14,499	0.04%
2020/09/16	37	13.82	23	13.84	13.40	14	14,458	0.10%
2020/09/15	12	13.94	17	13.82	13.60	-5	14,093	-0.04%
2020/09/14	10	13.93	29	13.82	13.95	-19	13,490	-0.14%
2020/09/11	2	12.65	0	0.00	12.70	2	12,634	0.02%
2020/09/10	0	0.00	2	12.75	12.60	-2	12,501	-0.02%
2020/09/08	10	12.45	0	0.00	12.40	10	12,524	0.08%
2020/09/07	26	12.45	18	12.55	12.40	8	12,692	0.06%
2020/09/04	18	12.25	0	0.00	12.30	18	12,518	0.14%
2020/09/03	24	12.46	2	12.40	12.70	22	12,598	0.17%
2020/09/02	4	12.35	0	0.00	12.35	4	12,540	0.03%
2020/09/01	0	0.00	2	12.55	12.40	-2	12,791	-0.02%
2020/08/28	2	12.35	0	0.00	12.35	2	12,926	0.02%
2020/08/27	0.1	12.45	0	12.45	12.45	0	12,958	0.00%
2020/08/26	0	0.00	3	12.50	12.45	-3	13,041	-0.02%
2020/08/24	0	0.00	17	12.35	12.30	-17	13,164	-0.13%
2020/08/21	17	12.24	0	0.00	12.35	17	13,315	0.13%
2020/08/20	22	12.38	8	11.95	11.95	14	13,678	0.10%
2020/08/18	32	13.77	13	13.67	13.60	19	13,783	0.14%
2020/08/17	0	0.00	10	13.50	13.50	-10	14,643	-0.07%
2020/08/14	0	0.00	3	12.90	12.85	-3	15,164	-0.02%
2020/08/12	3	12.55	5	12.70	12.55	-2	15,439	-0.01%
2020/08/11	30	12.93	0	0.00	12.85	30	15,645	0.19%
2020/08/07	0	0.00	1	12.85	12.70	-1	15,607	-0.01%
2020/08/06	1	12.85	2	12.90	12.80	-1	15,558	-0.01%
2020/08/05	0	0.00	1	12.85	12.65	-1	15,573	-0.01%
2020/08/04	0	0.00	0.5	12.65	12.70	-0.5	15,967	0.00%
2020/08/03	0	0.00	3	12.65	12.70	-3	15,886	-0.02%
2020/07/30	5	12.30	0	0.00	12.45	5	15,953	0.03%
2020/07/28	7	12.82	22	13.18	12.30	-15	16,093	-0.09%
2020/07/24	0	0.00	23	12.13	11.90	-23	14,983	-0.15%
2020/07/23	30	12.55	5	12.45	12.45	25	15,158	0.16%
2020/07/22	5	12.00	0	0.00	11.85	5	14,855	0.03%
2020/07/17	11	11.54	1	11.55	11.65	10	16,118	0.06%
2020/07/16	5	11.94	2	12.03	12.05	3	16,755	0.02%
2020/07/14	3	12.12	0	0.00	12.00	3	17,270	0.02%
2020/07/13	2	12.20	0	0.00	12.15	2	17,607	0.01%
2020/07/10	3	12.55	4	12.20	12.20	-1	17,621	-0.01%
2020/07/09	7	13.12	2	13.20	12.90	5	17,619	0.03%
2020/07/08	0	0.00	1	12.95	13.05	-1	17,545	-0.01%
2020/07/07	9	13.33	5	13.03	12.95	4	17,497	0.02%
2020/07/06	0	0.00	5	13.15	13.35	-5	17,123	-0.03%
2020/07/03	11	13.18	8	12.97	13.00	3	16,896	0.02%
2020/07/02	0	0.00	1	12.70	12.70	-1	16,861	-0.01%
2020/06/30	1	12.45	1	12.40	12.25	0	16,677	0.00%
2020/06/29	1	12.10	3	12.15	12.15	-2	16,648	-0.01%
2020/06/24	3	12.50	3	12.50	12.35	0	16,639	0.00%
2020/06/23	0	0.00	2	12.35	12.55	-2	16,686	-0.01%
2020/06/22	3	12.48	0	0.00	12.35	3	16,671	0.02%
2020/06/19	0	0.00	24	12.16	12.30	-24	16,686	-0.14%
2020/06/15	12	12.11	2	11.85	11.85	10	16,769	0.06%
2020/06/12	6	11.77	5	11.62	12.05	1	16,667	0.01%
2020/06/11	10	11.70	2	11.90	11.65	8	16,465	0.05%
2020/06/10	18	11.89	6	11.90	11.75	12	16,346	0.07%
2020/06/09	3	12.73	5	12.78	12.70	-2	16,044	-0.01%
2020/06/08	0	0.00	10.1	13.11	12.90	-10.1	16,000	-0.06%
2020/06/05	2	12.55	0	0.00	12.65	2	15,713	0.01%
2020/06/04	7	12.57	11	12.69	12.55	-4	15,571	-0.03%
2020/06/03	2	12.48	3	12.45	12.45	-1	15,464	-0.01%
2020/06/02	1	12.60	6	12.64	12.45	-5	15,391	-0.03%
2020/06/01	1	12.50	1	12.40	12.45	0	15,419	0.00%
2020/05/29	11	12.45	4	12.45	12.45	7	15,353	0.05%
2020/05/28	4	12.33	2	12.70	12.20	2	15,195	0.01%
2020/05/27	12	12.49	5	12.72	12.30	7	14,948	0.05%
2020/05/26	10	13.29	15	13.33	13.30	-5	14,452	-0.03%
2020/05/25	57	14.01	32	13.85	13.55	25	14,151	0.18%
2020/05/22	26	13.85	12	13.92	13.90	14	13,764	0.10%
2020/05/21	20	12.97	14.3	12.82	13.20	5.7	12,518	0.05%
2020/05/20	1	12.20	18	12.00	12.00	-17	11,598	-0.15%
2020/05/19	2	11.90	0	0.00	11.90	2	11,337	0.02%
2020/05/18	1	11.90	2	12.08	11.95	-1	11,161	-0.01%
2020/05/15	20	11.75	21.7	11.41	11.75	-1.7	10,866	-0.02%
2020/05/14	34	11.78	20	11.50	11.55	14	10,661	0.13%
2020/05/13	1	11.60	28	11.73	11.80	-27	10,538	-0.26%
2020/05/12	32	11.62	22	11.95	11.60	10	10,400	0.10%
2020/05/11	1	12.25	14	12.11	11.95	-13	10,201	-0.13%
2020/05/08	20	11.60	0	0.00	11.60	20	9,648	0.21%
2020/05/07	2	11.60	5	11.69	11.60	-3	9,591	-0.03%
2020/05/05	5	11.60	2	11.55	11.55	3	9,290	0.03%
2020/05/04	11	11.47	10	11.65	11.75	1	9,010	0.01%
2020/04/30	6	11.63	2	11.65	11.55	4	8,845	0.05%
2020/04/29	9	11.53	6	11.71	11.45	3	8,535	0.04%
2020/04/28	9	12.02	8	12.03	11.70	1	8,227	0.01%
2020/04/27	7	11.94	3	11.82	11.80	4	7,914	0.05%
2020/04/24	12	12.04	10	11.95	11.70	2	7,612	0.03%
2020/04/23	18	10.98	32	10.96	11.70	-14	7,064	-0.20%
2020/04/22	15	10.72	18	10.73	10.85	-3	6,507	-0.05%
2020/04/21	20	11.22	13	10.94	11.10	7	6,124	0.11%
2020/04/20	0	0.00	7	10.15	10.35	-7	5,379	-0.13%
2020/04/17	19	10.11	10	9.95	9.89	9	5,121	0.18%
2020/04/16	5	9.45	11	9.42	9.79	-6	4,686	-0.13%
2020/04/14	35	9.01	27	8.91	8.90	8	4,148	0.19%
2020/04/13	7	8.59	0	0.00	8.68	7	4,029	0.17%
2020/04/09	0	0.00	10	8.68	8.59	-10	4,060	-0.25%
2020/04/07	1	8.65	8	8.71	8.46	-7	4,424	-0.16%
2020/04/06	1	8.17	1	8.24	8.24	0	4,315	0.00%
2020/03/30	0	0.00	1	8.05	8.08	-1	4,136	-0.02%
2020/03/27	1	7.99	0	0.00	7.98	1	4,087	0.02%
2020/03/26	0	0.00	4	8.13	8.20	-4	4,081	-0.10%
2020/03/25	10	8.30	2	8.26	8.03	8	3,993	0.20%
2020/03/24	1	7.80	2	8.00	8.16	-1	3,796	-0.03%
2020/03/23	2	7.40	0	0.00	7.44	2	3,618	0.06%
2020/03/19	0	0.00	1.1	6.16	6.16	-1.1	3,595	-0.03%
2020/03/17	0	0.00	10	5.82	5.80	-10	3,449	-0.29%
2020/03/12	1	6.92	0	0.00	6.88	1	3,411	0.03%
2020/03/10	1	7.65	0	0.00	7.71	1	3,538	0.03%
2020/03/09	2	7.81	0	0.00	7.66	2	3,649	0.05%
2020/03/05	10	8.04	1	8.07	7.97	9	3,557	0.25%
2020/03/04	0	0.00	4	7.83	7.80	-4	3,387	-0.12%
2020/03/03	0	0.00	2	7.49	7.50	-2	3,355	-0.06%
2020/03/02	2	7.48	0	0.00	7.35	2	3,376	0.06%
2020/02/27	3	7.46	0	0.00	7.44	3	3,375	0.09%
2020/02/26	2	7.80	0	0.00	7.66	2	3,467	0.06%
2020/02/14	2	7.79	0	0.00	7.77	2	3,414	0.06%
2020/01/30	1	7.36	12	7.56	7.36	-11	3,186	-0.35%
2020/01/20	2	8.17	0	0.00	8.16	2	3,113	0.06%
2020/01/17	0	0.00	5	8.25	8.25	-5	3,103	-0.16%
2020/01/14	0	0.00	4	8.24	8.23	-4	3,137	-0.13%
2020/01/10	4	8.17	0	0.00	8.20	4	3,133	0.13%
2020/01/06	1	8.36	0	0.00	8.36	1	3,059	0.03%
2020/01/03	4	8.78	0	0.00	8.65	4	2,999	0.13%
2019/12/31	1	8.80	22	8.99	9.13	-21	2,791	-0.75%
2019/12/30	0	0.00	10	8.72	8.73	-10	2,385	-0.42%
2019/12/26	1	8.44	0	0.00	8.44	1	2,247	0.04%
2019/12/24	1	8.48	0	0.00	8.51	1	2,251	0.04%
2019/12/23	0	0.00	1	8.80	8.59	-1	2,375	-0.04%
2019/12/19	0	0.00	2	8.54	8.54	-2	2,273	-0.09%
2019/12/18	2	8.44	2	8.55	8.44	0	2,281	0.00%
2019/12/17	0	0.00	3	8.51	8.47	-3	2,251	-0.13%
2019/12/16	2	8.37	3	8.43	8.38	-1	2,194	-0.05%
2019/12/13	1	8.24	0	0.00	8.24	1	2,158	0.05%
2019/12/10	0	0.00	4.3	8.39	8.33	-4.3	2,085	-0.21%
2019/12/06	2	8.27	0	0.00	8.20	2	2,053	0.10%
2019/12/05	7	8.40	2	8.43	8.35	5	2,045	0.24%
2019/12/04	0	0.00	5	8.31	8.39	-5	2,231	-0.22%
2019/11/28	1	8.15	0	0.00	8.15	1	2,113	0.05%
2019/11/27	0	0.00	2	8.20	8.20	-2	2,123	-0.09%
2019/11/26	2	8.08	0	0.00	8.08	2	2,090	0.10%
2019/11/25	2	8.21	1	8.27	8.12	1	2,077	0.05%
2019/11/21	0	0.00	0.2	7.91	7.95	-0.2	1,942	-0.01%
2019/11/19	2	8.01	0	0.00	8.00	2	1,949	0.10%
2019/11/15	1	7.94	2	7.93	7.90	-1	1,998	-0.05%
2019/11/14	0	0.00	1	7.95	7.93	-1	2,034	-0.05%
2019/11/12	0.3	7.97	0	0.00	7.97	0.3	2,043	0.01%
2019/11/11	1	8.06	2	8.03	8.01	-1	2,032	-0.05%
2019/11/07	5	8.22	0	0.00	8.21	5	2,010	0.25%
2019/10/29	1	8.21	1	8.23	8.22	0	1,970	0.00%
2019/10/24	0	0.00	1	8.45	8.31	-1	1,960	-0.05%
2019/10/23	1	8.22	0	0.00	8.25	1	1,908	0.05%
2019/10/22	2	8.28	0	0.00	8.27	2	1,947	0.10%
2019/10/15	0	0.00	1	8.32	8.21	-1	2,130	-0.05%
2019/10/14	1	8.16	2	8.26	8.16	-1	2,115	-0.05%
2019/10/02	0	0.00	3.7	8.11	8.12	-3.7	2,160	-0.17%
2019/10/01	1	8.12	0	0.00	8.12	1	2,162	0.05%
2019/09/27	1	8.25	1	8.15	8.13	0	2,165	0.00%
2019/09/26	3	8.60	6	8.60	8.37	-3	2,132	-0.14%
2019/09/25	6	8.26	1	8.28	8.26	5	1,992	0.25%
2019/09/24	2	8.55	1	8.48	8.42	1	1,987	0.05%
2019/09/23	2	8.36	2	8.34	8.35	0	1,988	0.00%
2019/09/20	1	8.17	11	8.29	8.37	-10	1,989	-0.50%
2019/09/19	1	8.11	1	8.13	8.11	0	1,950	0.00%
2019/09/18	1	8.12	0	0.00	8.12	1	1,924	0.05%
2019/09/17	1	8.18	0	0.00	8.13	1	1,916	0.05%
2019/09/12	0	0.00	11	8.27	8.23	-11	1,936	-0.57%
2019/09/10	15	8.14	0	0.00	8.16	15	1,922	0.78%
2019/09/09	1	8.23	0.9	8.19	8.23	0.1	1,891	0.00%
2019/09/06	22	8.48	5	8.38	8.41	17	1,872	0.91%
2019/09/05	1	8.08	0	0.00	8.08	1	1,527	0.07%
2019/09/04	0	0.00	11	8.12	8.12	-11	1,520	-0.72%
2019/09/03	2	8.16	1	8.05	8.04	1	1,505	0.07%
2019/08/30	0	0.00	1	8.06	8.00	-1	1,487	-0.07%
2019/08/29	0	0.00	9	7.87	7.88	-9	1,464	-0.61%
2019/08/28	2	7.81	0	0.00	7.84	2	1,482	0.13%
2019/08/26	1	7.86	0	0.00	7.88	1	1,484	0.07%
2019/08/22	6	8.08	0	0.00	8.06	6	1,480	0.41%
2019/08/20	2	8.18	0	0.00	8.15	2	1,468	0.14%
2019/08/19	0	0.00	1	8.06	8.16	-1	1,437	-0.07%
2019/08/08	0	0.00	3	7.96	7.95	-3	1,428	-0.21%
2019/08/05	2	8.00	1	7.92	7.91	1	1,473	0.07%
2019/07/29	0	0.00	0.2	8.45	8.50	-0.2	1,546	-0.01%
2019/07/25	8	8.63	1	8.63	8.58	7	1,591	0.44%
2019/07/24	5	8.56	0	0.00	8.55	5	1,586	0.32%
2019/07/23	0	0.00	2	8.39	8.38	-2	1,575	-0.13%
2019/07/22	0	0.00	1	8.48	8.47	-1	1,632	-0.06%
2019/07/19	6	8.39	2	8.66	8.57	4	1,792	0.22%
2019/07/18	2	8.09	0	0.00	8.10	2	1,708	0.12%
2019/07/11	0	0.00	4	8.19	8.22	-4	2,222	-0.18%
2019/07/09	0	0.00	2	8.14	8.15	-2	2,247	-0.09%
2019/07/08	2	8.05	0	0.00	8.06	2	2,268	0.09%
2019/07/02	0	0.00	4	8.25	8.21	-4	2,555	-0.16%
2019/06/27	0	0.00	1	8.22	8.21	-1	2,765	-0.04%
2019/06/26	2	8.00	0	0.00	8.02	2	2,737	0.07%
2019/06/25	2	8.07	0	0.00	8.02	2	2,749	0.07%
2019/06/06	20	7.95	0	0.00	7.95	20	2,961	0.68%
2019/06/04	1	8.11	1	8.06	8.00	0	2,991	0.00%
2019/05/30	1	8.05	0	0.00	8.08	1	3,019	0.03%
2019/05/29	0	0.00	3	8.00	7.98	-3	3,020	-0.10%
2019/05/24	3	8.04	0	0.00	8.02	3	3,068	0.10%
2019/05/13	0	0.00	1	8.06	7.98	-1	3,551	-0.03%
2019/05/09	1	8.37	17	8.47	8.35	-16	3,506	-0.46%
2019/05/08	2	8.65	0	0.00	8.55	2	3,480	0.06%
2019/04/29	2	8.89	1	9.17	8.89	1	3,476	0.03%
2019/04/26	2	9.08	1	9.11	9.04	1	3,441	0.03%
2019/04/25	7	9.48	4	9.44	9.31	3	3,367	0.09%
2019/04/24	3	9.21	3	9.22	9.12	0	3,153	0.00%
2019/04/23	3	9.34	3	9.38	9.28	0	3,076	0.00%
2019/04/19	1	8.77	8	9.00	9.18	-7	2,760	-0.25%
2019/04/18	1	8.68	0	0.00	8.68	1	2,655	0.04%
2019/04/17	0	0.00	3	8.90	8.91	-3	2,612	-0.11%
2019/04/16	1	8.79	0	0.00	8.77	1	2,574	0.04%
2019/04/15	0	0.00	1	8.78	8.75	-1	2,591	-0.04%
2019/04/10	0	8.78	0	0.00	8.83	0	2,581	0.00%
2019/04/09	0	0.00	20	8.85	8.85	-20	2,561	-0.78%
2019/04/08	1	8.94	2	8.99	8.90	-1	2,534	-0.04%
2019/04/03	0	0.00	4	8.58	8.73	-4	2,414	-0.17%
2019/03/29	2	8.03	0	0.00	8.03	2	2,192	0.09%
2019/03/27	5	8.15	0	0.00	8.14	5	2,189	0.23%
2019/03/26	1	8.21	1	8.23	8.17	0	2,161	0.00%
2019/03/25	2	8.15	0	0.00	8.17	2	2,173	0.09%
2019/03/22	0	0.00	1	8.35	8.30	-1	2,171	-0.05%
2019/03/21	6	8.45	0.1	8.34	8.39	5.9	2,141	0.28%
2019/03/20	1	8.47	0	0.00	8.46	1	2,146	0.05%
2019/03/19	2	8.56	0	0.00	8.54	2	2,184	0.09%
2019/03/18	5	8.47	0	0.00	8.47	5	2,187	0.23%
2019/03/15	3	8.49	0	0.00	8.31	3	2,199	0.14%
2019/03/14	3	8.61	5	8.61	8.57	-2	2,202	-0.09%
2019/03/13	1	8.64	0	0.00	8.61	1	2,245	0.04%
2019/03/12	8	8.75	0	0.00	8.72	8	2,399	0.33%
2019/03/11	1	8.70	0	0.00	8.70	1	2,387	0.04%
2019/03/07	1	8.84	0	0.00	8.84	1	2,446	0.04%
2019/03/06	0	0.00	3	8.88	8.93	-3	2,451	-0.12%
2019/03/04	1	8.85	0	0.00	8.86	1	2,486	0.04%
2019/02/27	3	8.87	0	0.00	8.86	3	2,519	0.12%
2019/02/26	0	0.00	1	8.93	8.91	-1	2,539	-0.04%
2019/02/25	0	0.00	5	9.00	9.01	-5	2,581	-0.19%
2019/02/22	2	8.92	0	0.00	8.89	2	2,574	0.08%
2019/02/20	0	0.00	4.5	8.98	8.99	-4.5	2,586	-0.17%
2019/02/18	1	8.90	0	0.00	8.88	1	2,665	0.04%
2019/02/15	1	8.87	0	0.00	8.88	1	2,702	0.04%
2019/02/13	5	9.10	1	9.18	8.99	4	2,722	0.15%
2019/02/12	0	0.00	2	8.88	8.96	-2	2,300	-0.09%
2019/02/11	0	0.00	1	8.80	8.75	-1	2,336	-0.04%
2019/01/30	1	8.88	0	0.00	8.85	1	2,344	0.04%
2019/01/29	1	8.96	0	0.00	8.96	1	2,356	0.04%
2019/01/25	1	9.19	4	9.07	9.04	-3	2,433	-0.12%
2019/01/24	5	9.01	1	9.02	9.00	4	2,437	0.16%
2019/01/23	0	0.00	1	9.08	9.01	-1	2,459	-0.04%
2019/01/22	1	9.05	1	9.20	9.03	0	2,476	0.00%
2019/01/21	1	9.08	16	9.05	9.00	-15	2,467	-0.61%
2019/01/17	11	8.92	1	8.94	8.90	10	2,529	0.40%
2019/01/16	5	9.02	0	0.00	9.00	5	2,550	0.20%
2019/01/14	1	8.82	1	8.89	8.82	0	2,591	0.00%
2019/01/11	4	9.06	0	0.00	8.90	4	2,626	0.15%
2019/01/08	2	9.31	0	0.00	9.24	2	2,600	0.08%
2019/01/04	1	9.21	3	9.33	9.33	-2	2,633	-0.08%
2019/01/03	1	9.22	0	0.00	9.20	1	2,662	0.04%
2019/01/02	0	0.00	1	9.51	9.45	-1	2,692	-0.04%
2018/12/28	0	0.00	3	9.34	9.36	-3	2,691	-0.11%
2018/12/26	0	0.00	8	9.21	9.30	-8	2,697	-0.30%
2018/12/22	4	8.69	0	0.00	8.68	4	2,694	0.15%
2018/12/21	0	0.00	0.9	8.71	8.76	-0.9	2,739	-0.03%
2018/12/20	4	8.84	0	0.00	8.79	4	2,768	0.14%
2018/12/13	1	9.39	0	0.00	9.39	1	2,880	0.03%
2018/12/12	0	0.00	5	9.50	9.46	-5	2,882	-0.17%
2018/12/11	0	0.00	1	9.18	9.25	-1	2,848	-0.04%
2018/12/10	1	8.98	0	0.00	9.03	1	2,865	0.03%
2018/12/06	4	9.37	0	0.00	9.06	4	2,829	0.14%
2018/12/05	1	9.57	4	9.47	9.51	-3	2,796	-0.11%
2018/12/03	0	0.00	1	9.24	9.16	-1	2,735	-0.04%
2018/11/30	2	9.07	0	0.00	9.06	2	2,722	0.07%
2018/11/29	1	9.07	0	0.00	9.14	1	2,685	0.04%
2018/11/23	0	0.00	3	8.81	8.80	-3	2,667	-0.11%
2018/11/21	0	0.00	16	8.42	8.73	-16	2,689	-0.59%
2018/11/16	1	8.58	0	0.00	8.57	1	2,843	0.04%
2018/11/15	0	0.00	1	8.50	8.72	-1	2,856	-0.04%
2018/11/14	2	8.40	0	0.00	8.30	2	2,860	0.07%
2018/11/12	0	0.00	1	8.25	8.29	-1	2,949	-0.03%
2018/11/05	0	0.00	20	7.42	7.42	-20	3,228	-0.62%
2018/11/02	20	7.85	0	0.00	7.74	20	3,324	0.60%
2018/10/31	1	7.22	0	0.00	7.30	1	3,407	0.03%
2018/10/25	0	0.00	21	7.28	7.12	-21	3,613	-0.58%
2018/10/23	1	7.95	0	0.00	7.95	1	3,702	0.03%
2018/10/22	0	8.12	0	0.00	8.12	0	3,734	0.00%
2018/10/19	5	8.25	5	8.21	8.28	0	3,803	0.00%
2018/10/16	1	8.25	0	0.00	8.13	1	4,233	0.02%
2018/10/11	2	8.14	30	8.15	8.14	-28	5,852	-0.48%
2018/10/08	5	9.46	5	9.26	9.23	0	5,853	0.00%
2018/09/19	0	0.00	1	9.50	9.44	-1	7,767	-0.01%
2018/09/14	0	0.00	1	9.47	9.71	-1	8,490	-0.01%
2018/09/12	0	0.00	1	9.31	9.30	-1	9,175	-0.01%
2018/09/10	1	9.10	0	0.00	9.15	1	9,924	0.01%
2018/08/31	0	0.00	1	10.50	10.55	-1	13,900	-0.01%
2018/08/27	0	0.00	1.9	10.48	10.50	-1.9	16,465	-0.01%
2018/08/24	0	0.00	1	10.20	10.20	-1	17,054	-0.01%
2018/08/23	5	10.50	5	10.40	10.30	0	17,378	0.00%
2018/08/21	1	10.10	0	0.00	10.10	1	17,614	0.01%
2018/08/20	4	10.25	0	0.00	10.30	4	17,550	0.02%
2018/08/16	1	10.20	1	9.80	10.20	0	17,432	0.00%
2018/08/15	0	0.00	1	10.10	10.00	-1	17,400	-0.01%
2018/08/13	1	10.10	0	0.00	10.30	1	17,346	0.01%
2018/08/09	4	11.29	0	0.00	11.25	4	17,162	0.02%
2018/08/08	2	11.98	0	0.00	11.75	2	17,058	0.01%
2018/08/03	15	11.90	1	11.95	11.95	14	16,923	0.08%
2018/08/02	2	11.55	0	0.00	11.50	2	16,835	0.01%
2018/08/01	0	0.00	0.3	12.15	12.25	-0.3	16,735	0.00%
2018/07/30	3	12.30	0	0.00	12.15	3	16,774	0.02%
2018/07/27	0	0.00	3	12.40	12.40	-3	16,647	-0.02%
2018/07/26	2	12.70	0	0.00	12.45	2	16,608	0.01%
2018/07/25	3	12.82	0	0.00	12.85	3	16,582	0.02%
2018/07/24	0	0.00	21	12.48	13.05	-21	16,509	-0.13%
2018/07/23	1	12.45	1	12.55	12.45	0	16,330	0.00%
2018/07/20	74	13.55	8	13.58	13.10	66	16,155	0.41%
2018/07/19	3	12.30	6	12.80	13.00	-3	15,369	-0.02%
2018/07/18	0	0.00	2	11.85	12.00	-2	14,633	-0.01%
2018/07/13	1	11.45	0	0.00	11.40	1	14,436	0.01%
2018/07/12	0	0.00	1	11.55	11.50	-1	14,396	-0.01%
2018/07/11	2	11.30	2	11.40	11.15	0	14,366	0.00%
2018/07/10	3	11.48	0	0.00	11.45	3	14,312	0.02%
2018/07/09	0	0.00	22	11.08	11.10	-22	14,157	-0.16%
2018/07/06	3	11.13	0	0.00	11.20	3	14,090	0.02%
2018/07/05	4	11.60	2	11.90	11.50	2	14,044	0.01%
2018/07/04	2	12.00	4	12.08	11.85	-2	13,906	-0.01%
2018/07/03	4	12.33	5	12.72	11.90	-1	13,729	-0.01%
2018/07/02	17	13.04	13	12.98	12.70	4	13,515	0.03%
2018/06/29	5	12.75	9	12.54	12.80	-4	12,993	-0.03%
2018/06/28	4	11.80	0	0.00	11.65	4	12,610	0.03%
2018/06/27	2	12.15	2	12.30	11.70	0	12,541	0.00%
2018/06/26	2	12.05	4	12.18	12.00	-2	12,418	-0.02%
2018/06/25	5	12.00	3	12.25	11.90	2	12,183	0.02%
2018/06/22	8	13.23	12	13.28	12.90	-4	11,922	-0.03%
2018/06/21	2	13.23	0	0.00	13.15	2	11,578	0.02%
2018/06/20	11	13.17	8.9	13.51	13.50	2.1	11,318	0.02%
2018/06/19	14	13.50	0.1	13.40	13.45	13.9	10,836	0.13%
2018/06/15	8	13.90	30	13.94	13.85	-22	10,719	-0.21%
2018/06/14	35	13.72	8	14.39	13.55	27	10,476	0.26%
2018/06/13	26	14.70	53	14.87	14.50	-27	9,958	-0.27%
2018/06/12	15.5	14.45	30	14.39	13.90	-14.5	9,156	-0.16%
2018/06/11	54	14.09	44	13.98	13.90	10	8,799	0.11%
2018/06/08	85.5	13.87	46	13.95	13.60	39.5	8,242	0.48%
2018/06/07	29	12.90	24	13.15	13.30	5	7,087	0.07%
2018/06/06	17	11.88	11.2	12.03	12.10	5.8	6,550	0.09%
2018/06/05	3	11.30	4	11.29	11.00	-1	5,375	-0.02%
2018/06/04	5	10.65	0	0.00	10.65	5	5,547	0.09%
2018/06/01	5	11.27	13	10.88	10.65	-8	6,029	-0.13%
2018/05/31	8	10.19	2	10.20	10.55	6	5,436	0.11%
2018/05/30	7	9.66	2	9.78	9.94	5	5,182	0.10%
2018/05/29	8	9.57	8	9.67	9.63	0	5,035	0.00%
2018/05/25	0	0.00	1	9.37	9.22	-1	5,059	-0.02%
2018/05/21	0	0.00	2	9.05	9.17	-2	5,396	-0.04%
2018/05/10	0	0.00	3	8.88	8.81	-3	5,878	-0.05%
2018/05/09	3	8.82	4	8.92	8.81	-1	6,151	-0.02%
2018/05/08	5	8.89	2	8.90	8.89	3	6,412	0.05%
2018/05/07	2	9.03	2	8.99	8.86	0	7,109	0.00%
2018/05/04	1	8.90	1	8.81	8.79	0	7,785	0.00%
2018/05/03	1	8.68	0	0.00	8.79	1	8,315	0.01%
2018/04/30	0	0.00	0.4	8.45	8.50	-0.4	8,527	0.00%
2018/04/23	0	0.00	20	8.68	8.68	-20	8,600	-0.23%
2018/04/17	1	8.79	0	0.00	8.79	1	8,677	0.01%
2018/04/12	2	9.26	0	0.00	9.17	2	8,837	0.02%
2018/04/10	0.7	9.15	0	0.00	9.20	0.7	8,888	0.01%
2018/03/29	0	0.00	1	9.82	9.83	-1	8,845	-0.01%
2018/03/27	0	9.81	0	0.00	9.85	0	8,845	0.00%
2018/03/26	0	0.00	12	9.75	9.74	-12	8,798	-0.14%
2018/03/23	12	9.51	0	0.00	9.50	12	8,849	0.14%
2018/03/22	1	9.92	0	0.00	9.86	1	8,901	0.01%
2018/03/21	1	10.20	0	0.00	10.00	1	8,875	0.01%
2018/03/20	1	9.99	7	9.99	9.90	-6	8,769	-0.07%
2018/03/19	0	0.00	103	10.05	10.05	-103	8,718	-1.18%	大賣/鉅額交易
2018/03/16	10	10.15	70	10.18	10.15	-60	8,684	-0.69%
2018/03/15	100	10.40	19	10.35	10.20	81	8,653	0.94%
2018/03/13	0	0.00	1	10.25	10.15	-1	8,474	-0.01%
2018/03/12	51	10.20	2	10.05	10.30	49	8,410	0.58%
2018/03/09	2	9.86	0	0.00	9.92	2	8,149	0.02%
2018/03/08	21	10.35	0	0.00	10.05	21	8,080	0.26%
2018/03/07	4	9.76	25	9.59	10.15	-21	7,635	-0.28%
2018/03/01	1	9.40	0	0.00	9.55	1	7,760	0.01%
2018/02/26	1	9.37	0	0.00	9.12	1	7,850	0.01%
2018/02/23	0.9	9.17	5	9.14	9.21	-4.1	7,688	-0.05%
2018/02/22	0	0.00	2	8.81	8.97	-2	7,626	-0.03%
2018/02/12	3	8.16	0	0.00	8.21	3	7,613	0.04%
2018/02/07	0	0.00	3.3	8.79	8.64	-3.3	7,487	-0.04%
2018/02/06	6	8.65	0	0.00	8.51	6	7,579	0.08%
2018/02/05	1	9.21	0	0.00	9.31	1	7,563	0.01%
2018/02/02	0	0.00	10	9.63	9.61	-10	7,551	-0.13%
2018/02/01	2	9.87	4	10.00	9.85	-2	7,617	-0.03%
2018/01/31	7	10.26	2	10.15	10.10	5	7,394	0.07%
2018/01/30	11	10.69	7	10.51	10.40	4	7,169	0.06%
2018/01/29	27	10.53	31	10.81	11.05	-4	6,499	-0.06%
2018/01/26	7	9.83	2	9.87	10.05	5	5,812	0.09%
2018/01/25	1	9.55	31	9.46	9.27	-30	5,358	-0.56%
2018/01/24	0	0.00	2	9.30	9.36	-2	5,212	-0.04%
2018/01/22	0	0.00	4	9.19	9.12	-4	5,176	-0.08%
2018/01/19	4	9.22	0	0.00	9.20	4	5,415	0.07%
2018/01/18	0	0.00	10	9.45	9.28	-10	5,457	-0.18%
2018/01/15	2	9.26	0	0.00	9.28	2	5,676	0.04%
2018/01/10	0	0.00	5.2	9.15	9.16	-5.2	6,275	-0.08%
2018/01/09	6	9.11	0	0.00	9.09	6	7,179	0.08%
2018/01/05	0	0.00	3	9.35	9.36	-3	7,690	-0.04%
2018/01/04	0	0.00	2	9.17	9.15	-2	7,764	-0.03%
2018/01/02	0	0.00	0.4	8.97	9.02	-0.4	7,838	-0.01%