矽統 (2363)-永豐金-敦南券商分點個股進出

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
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
764人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	87.8	56.90	477.4	57.13	56.20	-389.5	35,684	-1.09%	大賣/鉅額交易
2024/05/02	283.3	58.88	201.5	61.37	58.10	81.8	34,469	0.24%	大買/大賣/
2024/04/30	429.2	63.12	429.1	63.56	61.80	0.1	33,322	0.00%	大買/大賣/
2024/04/29	519.8	64.63	37	63.97	61.90	482.8	31,505	1.53%	大買/鉅額交易
2024/04/26	50.8	71.76	42.2	71.46	68.60	8.6	29,997	0.03%
2024/04/25	15	70.18	39.3	71.95	72.60	-24.3	29,657	-0.08%
2024/04/24	5	69.76	41.7	67.91	70.00	-36.6	29,439	-0.12%
2024/04/23	35.1	63.19	61.1	64.32	64.50	-26	29,290	-0.09%
2024/04/22	27.4	67.33	119.4	63.73	63.20	-92.1	29,103	-0.32%	大賣/
2024/04/19	41.1	66.39	14.3	65.10	68.20	26.8	28,760	0.09%
2024/04/18	52.3	70.99	20.7	70.75	69.20	31.6	28,176	0.11%
2024/04/17	46.5	67.53	10.6	67.52	68.90	35.9	27,846	0.13%
2024/04/16	24.5	61.09	150	60.38	63.00	-125.5	27,594	-0.45%	大賣/鉅額交易
2024/04/15	27.3	61.21	22.7	61.24	62.00	4.6	27,808	0.02%
2024/04/12	349.1	62.10	408.4	61.12	61.40	-59.3	27,415	-0.22%	大買/大賣/
2024/04/11	325.4	55.80	1,068.7	55.69	58.50	-743.3	22,059	-3.37%	大買/大賣/鉅額交易
2024/04/10	1,034.5	52.14	328.1	52.15	53.20	706.4	19,819	3.56%	大買/大賣/鉅額交易
2024/04/09	444.2	49.30	311.2	49.66	50.60	132.9	17,036	0.78%	大買/大賣/鉅額交易
2024/04/08	9	46.05	15	46.05	46.05	-6	14,346	-0.04%
2024/04/03	0	0.00	6	41.90	41.90	-6	14,281	-0.04%
2024/04/02	0.2	38.10	0	0.00	38.10	0.2	14,273	0.00%
2024/04/01	2	38.01	2	38.60	38.50	0	14,494	0.00%
2024/03/29	4	37.55	2.4	37.78	37.85	1.6	14,588	0.01%
2024/03/28	17	37.82	0	0.00	37.50	17	14,715	0.12%
2024/03/27	9	38.42	95	38.29	38.15	-86	14,831	-0.58%
2024/03/26	3	39.00	201	38.84	38.75	-198	15,002	-1.32%	大賣/鉅額交易
2024/03/25	1	40.05	43	40.13	39.65	-42	15,320	-0.27%
2024/03/22	13	40.09	32	40.12	40.20	-19	15,669	-0.12%
2024/03/21	22	39.01	4.3	39.42	39.60	17.7	16,151	0.11%
2024/03/20	21	39.04	10	38.90	38.60	11	19,825	0.06%
2024/03/19	33	39.26	0	0.00	39.00	33	22,951	0.14%
2024/03/18	12	39.28	0	0.00	39.35	12	23,371	0.05%
2024/03/15	24	39.24	25	38.99	39.00	-1	23,636	0.00%
2024/03/14	19	39.84	58.5	40.05	39.45	-39.5	23,890	-0.17%
2024/03/13	33	41.48	4	40.85	40.55	29	24,017	0.12%
2024/03/12	1	41.05	1	41.50	41.50	0	24,233	0.00%
2024/03/11	3	40.75	14	40.50	40.70	-11	24,409	-0.05%
2024/03/08	20	41.47	14	40.94	40.65	6	24,725	0.02%
2024/03/07	14	42.16	22	42.24	41.65	-8	25,018	-0.03%
2024/03/06	5	43.16	2.7	43.39	43.00	2.3	25,327	0.01%
2024/03/05	3	43.48	7	43.53	43.60	-4	25,794	-0.02%
2024/03/04	4	44.24	18	44.84	43.35	-14	26,196	-0.05%
2024/03/01	38.4	43.77	45	44.03	43.60	-6.6	26,463	-0.02%
2024/02/29	6	43.12	12	43.07	43.05	-6	26,553	-0.02%
2024/02/27	73.2	46.08	84	45.80	43.80	-10.8	26,962	-0.04%
2024/02/26	33.4	45.63	157	45.65	45.85	-123.6	26,527	-0.47%	大賣/鉅額交易
2024/02/23	13.4	43.38	16	43.03	42.70	-2.6	27,032	-0.01%
2024/02/22	8	44.31	13	44.37	44.00	-5	27,709	-0.02%
2024/02/21	18	43.91	49	44.23	44.00	-31	28,781	-0.11%
2024/02/20	13	44.43	12	44.47	43.50	1	29,589	0.00%
2024/02/19	9	44.42	24.7	44.48	44.30	-15.7	30,259	-0.05%
2024/02/16	48	44.86	41	44.81	44.95	7	31,962	0.02%
2024/02/15	13	43.67	22.6	43.18	43.70	-9.6	32,241	-0.03%
2024/02/05	6.1	40.97	0	0.00	40.85	6.1	32,947	0.02%
2024/02/02	4	42.34	5	41.90	41.70	-1	34,557	0.00%
2024/02/01	4	42.25	11	41.97	42.70	-7	36,936	-0.02%
2024/01/31	6	41.47	0	0.00	41.40	6	38,751	0.02%
2024/01/30	21	42.16	10	41.80	41.85	11	39,939	0.03%
2024/01/29	13	42.02	7	42.16	42.30	6	41,821	0.01%
2024/01/26	9.1	42.66	3	42.50	42.15	6.1	45,394	0.01%
2024/01/25	8	43.33	8	43.41	43.15	0	45,917	0.00%
2024/01/24	14.1	43.75	0	0.00	43.35	14.1	46,101	0.03%
2024/01/23	19	43.76	12	44.11	43.85	7	46,247	0.02%
2024/01/22	42	43.90	55.2	43.30	44.15	-13.2	46,243	-0.03%
2024/01/19	3	41.75	110	41.83	42.25	-107	46,066	-0.23%	大賣/鉅額交易
2024/01/18	22.1	41.40	11	41.38	41.30	11.1	46,109	0.02%
2024/01/17	1.1	41.00	15	42.00	42.25	-14	46,249	-0.03%
2024/01/16	9	41.83	1	41.75	41.65	8	46,486	0.02%
2024/01/15	0	0.00	6	42.61	42.50	-6	46,682	-0.01%
2024/01/12	10.2	42.85	0	0.00	42.55	10.2	47,017	0.02%
2024/01/11	9.1	42.99	3	43.50	43.65	6.1	47,501	0.01%
2024/01/10	8	42.36	17	42.73	43.20	-9	48,193	-0.02%
2024/01/09	97.4	42.17	26.4	42.36	41.60	71	52,678	0.13%
2024/01/08	2.1	44.99	6	45.03	44.80	-3.9	55,091	-0.01%
2024/01/05	13	45.44	1	45.20	45.25	12	60,292	0.02%
2024/01/04	16.1	46.21	10.6	45.79	45.70	5.5	63,654	0.01%
2024/01/03	7.6	46.07	22	46.50	46.65	-14.4	65,226	-0.02%
2024/01/02	16	45.15	0	0.00	45.15	16	65,954	0.02%
2023/12/29	20.1	45.50	4	45.55	45.60	16.1	66,789	0.02%
2023/12/28	36.2	45.86	2	45.65	45.65	34.2	67,321	0.05%
2023/12/27	3	46.38	1	46.40	46.35	2	67,758	0.00%
2023/12/26	9.2	45.99	4	45.94	45.85	5.2	68,886	0.01%
2023/12/25	26.1	46.07	1	46.65	45.60	25.1	70,021	0.04%
2023/12/22	5	46.29	5	46.07	46.05	0	70,595	0.00%
2023/12/21	12	46.79	30	46.53	46.40	-18	71,691	-0.03%
2023/12/20	12.1	47.35	15	47.28	47.45	-3	72,703	0.00%
2023/12/19	151.2	46.90	153	46.31	46.90	-1.8	73,667	0.00%	大買/大賣/
2023/12/18	263.1	46.81	38	46.48	46.20	225.1	74,138	0.30%	大買/鉅額交易
2023/12/15	451.3	49.73	454	50.77	47.50	-2.7	74,603	0.00%	大買/大賣/
2023/12/14	208.2	51.09	502.3	51.64	52.00	-294.2	72,209	-0.41%	大買/大賣/鉅額交易
2023/12/13	160	46.51	68	46.71	47.35	92	71,735	0.13%	大買/
2023/12/12	16	46.02	13	45.49	45.35	3	73,351	0.00%
2023/12/11	17.1	45.58	21	45.70	46.00	-4	74,654	-0.01%
2023/12/08	8.2	45.20	0	0.00	44.85	8.2	75,374	0.01%
2023/12/07	21.1	45.42	26	45.27	44.90	-5	76,947	-0.01%
2023/12/06	6.5	46.06	3	46.07	45.80	3.5	79,140	0.00%
2023/12/05	66	46.06	19	45.92	45.85	47	80,470	0.06%
2023/12/04	30	48.05	45	48.47	47.40	-15	81,221	-0.02%
2023/12/01	27	48.81	35	48.44	48.30	-8	83,022	-0.01%
2023/11/30	10.1	48.05	18	48.53	48.50	-7.9	84,404	-0.01%
2023/11/29	7.1	48.35	7.3	48.50	48.00	-0.3	85,866	0.00%
2023/11/28	16	47.86	5.4	47.86	48.40	10.6	89,205	0.01%
2023/11/27	111.3	46.20	12.1	46.91	46.10	99.2	90,643	0.11%	大買/
2023/11/24	25.8	47.72	10.3	47.48	47.00	15.5	93,327	0.02%
2023/11/22	175	49.83	43	50.54	50.30	132	96,878	0.14%	大買/鉅額交易
2023/11/21	35.3	50.26	66	49.71	49.35	-30.7	98,689	-0.03%
2023/11/20	61.3	49.85	69.1	49.84	49.60	-7.8	102,740	-0.01%
2023/11/17	265	49.10	106	49.25	49.00	159	103,925	0.15%	大買/大賣/鉅額交易
2023/11/16	70.1	47.91	57	47.99	48.50	13.1	105,989	0.01%
2023/11/15	71.1	48.25	83.1	48.19	48.15	-12	107,828	-0.01%
2023/11/14	31	46.15	31.3	45.87	45.70	-0.3	109,022	0.00%
2023/11/13	158	45.12	167	44.68	45.40	-9	109,394	-0.01%	大買/大賣/
2023/11/10	208.3	45.37	49	45.30	45.10	159.3	109,625	0.15%	大買/鉅額交易
2023/11/09	242.4	45.10	342	46.34	44.15	-99.7	109,470	-0.09%	大買/大賣/
2023/11/08	268.6	49.62	391.3	49.32	49.00	-122.7	108,731	-0.11%	大買/大賣/鉅額交易
2023/11/07	153.4	53.54	96	53.59	52.80	57.4	107,853	0.05%	大買/
2023/11/06	220	52.73	84.4	52.32	53.70	135.6	107,781	0.13%	大買/鉅額交易
2023/11/03	342.1	55.05	252	55.97	52.30	90.1	106,883	0.08%	大買/大賣/
2023/11/02	48.3	57.11	55.1	55.95	58.10	-6.7	103,784	-0.01%
2023/11/01	18	52.33	122	51.14	53.40	-104	103,252	-0.10%	大賣/鉅額交易
2023/10/31	112	50.00	161	52.24	49.80	-49	103,057	-0.05%	大買/大賣/
2023/10/30	34	51.56	14	51.51	51.60	20	103,103	0.02%
2023/10/27	48.3	50.71	6	50.33	50.00	42.3	103,762	0.04%
2023/10/26	16.7	51.97	20	52.30	51.70	-3.3	103,820	0.00%
2023/10/25	20	53.62	148	53.55	53.00	-128	103,793	-0.12%	大賣/鉅額交易
2023/10/24	114.6	51.06	67.3	52.54	51.90	47.4	103,586	0.05%	大買/
2023/10/23	41	54.35	82	54.35	54.00	-41	103,079	-0.04%
2023/10/20	54.5	53.49	220	54.53	53.70	-165.5	102,750	-0.16%	大賣/鉅額交易
2023/10/19	71.6	49.84	32	49.73	53.40	39.6	102,321	0.04%
2023/10/18	484.1	51.16	67	50.36	49.50	417.1	101,714	0.41%	大買/鉅額交易
2023/10/17	420	53.75	408.1	53.08	54.10	11.9	100,798	0.01%	大買/大賣/
2023/10/16	204	48.73	195	48.58	49.95	9	96,026	0.01%	大買/大賣/
2023/10/13	369.2	46.09	353.4	46.09	47.70	15.8	92,963	0.02%	大買/大賣/
2023/10/12	221.5	43.77	385.1	43.61	44.95	-163.6	87,730	-0.19%	大買/大賣/鉅額交易
2023/10/11	45	39.59	597.1	39.60	40.90	-552.1	84,240	-0.66%	大賣/鉅額交易
2023/10/06	61	37.83	53	38.15	37.20	8	82,489	0.01%
2023/10/05	48	38.16	45	37.83	37.95	3	81,453	0.00%
2023/10/04	139	36.77	44	36.75	37.35	95	80,502	0.12%	大買/
2023/10/03	362	36.66	47.5	36.53	36.40	314.5	79,845	0.39%	大買/鉅額交易
2023/10/02	46.3	37.29	147.2	36.82	36.50	-100.9	79,262	-0.13%	大賣/
2023/09/28	179	38.43	537	38.45	37.75	-358	77,939	-0.46%	大買/大賣/鉅額交易
2023/09/27	22.2	37.53	43	37.73	38.00	-20.8	76,725	-0.03%
2023/09/26	22	37.85	25	38.21	37.35	-3	75,989	0.00%
2023/09/25	124	37.81	57	37.74	37.70	67	74,687	0.09%	大買/
2023/09/22	45	36.62	52	36.98	37.55	-7	73,425	-0.01%
2023/09/21	55.2	36.72	134	36.84	36.60	-78.8	72,061	-0.11%	大賣/
2023/09/20	50	36.82	93	36.71	36.70	-43	71,159	-0.06%
2023/09/19	306.4	36.61	120.7	36.70	37.20	185.7	70,097	0.26%	大買/大賣/鉅額交易
2023/09/18	396.3	36.97	218	36.94	36.05	178.3	68,715	0.26%	大買/大賣/鉅額交易
2023/09/15	209	38.62	387	38.28	38.90	-178	66,004	-0.27%	大買/大賣/鉅額交易
2023/09/14	146	37.19	53.5	37.11	37.55	92.5	63,884	0.14%	大買/
2023/09/13	23	35.31	47.9	35.58	36.10	-24.9	62,170	-0.04%
2023/09/12	131.1	35.40	179	35.43	34.85	-47.9	61,057	-0.08%	大買/大賣/
2023/09/11	311	37.03	233	38.16	36.40	78	59,194	0.13%	大買/大賣/
2023/09/08	52.1	37.24	87	37.16	37.80	-34.9	56,743	-0.06%
2023/09/07	26.6	36.83	70	36.78	37.20	-43.4	55,150	-0.08%
2023/09/06	337	36.91	260.9	37.55	36.45	76.1	53,971	0.14%	大買/大賣/
2023/09/05	128.1	35.86	67.8	36.27	36.60	60.3	51,580	0.12%	大買/
2023/09/04	89	36.20	126.2	36.35	35.85	-37.2	49,640	-0.07%	大賣/
2023/09/01	432	37.67	655.1	37.71	37.80	-223.1	47,580	-0.47%	大買/大賣/鉅額交易
2023/08/31	319	35.00	321.2	34.80	35.50	-2.2	43,695	0.00%	大買/大賣/
2023/08/30	307	33.68	329.4	34.06	34.45	-22.4	41,668	-0.05%	大買/大賣/
2023/08/29	518	34.39	331	34.51	33.60	187	38,568	0.48%	大買/大賣/鉅額交易
2023/08/28	195	33.72	288	33.58	33.45	-93	34,809	-0.27%	大買/大賣/
2023/08/25	375	33.82	259.1	34.51	33.70	115.9	33,163	0.35%	大買/大賣/鉅額交易
2023/08/24	629	35.00	686.7	34.56	34.30	-57.7	30,072	-0.19%	大買/大賣/
2023/08/23	337	31.70	366.1	31.79	33.00	-29.1	25,165	-0.12%	大買/大賣/
2023/08/22	332.6	30.12	235.4	30.20	30.00	97.1	22,764	0.43%	大買/大賣/
2023/08/21	556	27.94	535.3	27.98	29.00	20.7	19,741	0.10%	大買/大賣/
2023/08/18	657.1	28.05	182.1	27.62	26.40	475	16,996	2.79%	大買/大賣/鉅額交易
2023/08/17	320	25.28	436.6	25.81	26.40	-116.6	13,919	-0.84%	大買/大賣/鉅額交易
2023/08/16	70.2	24.67	74.1	25.12	24.00	-3.9	12,651	-0.03%
2023/08/15	340	25.79	118.3	25.74	25.70	221.7	11,336	1.96%	大買/大賣/鉅額交易
2023/08/14	657	24.65	148.8	25.33	25.75	508.2	9,722	5.23%	大買/大賣/鉅額交易
2023/08/11	167.5	23.63	75.3	23.65	24.00	92.2	7,896	1.17%	大買/
2023/08/10	62.5	23.24	44.1	23.27	23.25	18.4	6,754	0.27%
2023/08/09	35	21.20	60.1	21.58	22.45	-25.1	5,538	-0.45%
2023/08/08	130	20.66	167.1	21.16	21.30	-37.1	4,467	-0.83%	大買/大賣/
2023/08/07	0	0.00	10	19.58	19.50	-10	3,922	-0.25%
2023/08/04	13	19.14	2	19.35	19.35	11	3,829	0.29%
2023/08/02	44	19.79	15.4	19.67	19.50	28.6	3,726	0.77%
2023/08/01	139	20.70	38.7	20.69	20.40	100.3	3,400	2.95%	大買/
2023/07/31	5	20.00	91.2	20.19	20.20	-86.2	2,502	-3.44%
2023/07/28	2	18.43	13.2	18.54	18.40	-11.2	2,135	-0.52%
2023/07/27	0	0.00	4	18.30	17.95	-4	1,965	-0.20%
2023/07/26	0	0.00	12.7	17.15	17.10	-12.7	1,877	-0.68%
2023/07/25	0	0.00	0.2	17.00	17.05	-0.2	1,870	-0.01%
2023/07/24	8.1	16.81	0	0.00	16.80	8.1	1,855	0.43%
2023/07/20	10	17.35	0	0.00	17.25	10	1,839	0.54%
2023/07/19	5	17.67	0	0.00	17.65	5	1,814	0.28%
2023/07/18	7	18.54	1	18.85	18.00	6	1,774	0.34%
2023/07/17	0	0.00	11.2	17.76	18.40	-11.2	1,632	-0.69%
2023/07/14	3	16.70	1	16.70	16.75	2	1,578	0.13%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/11	1	17.15	0	0.00	17.10	1	1,545	0.06%
2023/07/10	1	17.20	0	0.00	17.30	1	1,534	0.07%
2023/07/06	27	18.64	5.4	18.60	18.55	21.6	1,457	1.48%
2023/07/05	1.1	18.90	0	0.00	18.85	1.1	1,370	0.08%
2023/07/04	0	0.00	1	18.50	18.55	-1	1,278	-0.08%
2023/07/03	5	18.40	1	18.45	18.35	4	1,236	0.32%
2023/06/30	1	18.25	0	0.00	18.25	1	1,224	0.08%
2023/06/26	0	0.00	15	18.25	18.25	-15	1,214	-1.23%
2023/06/20	2	18.25	32	18.29	18.25	-30	1,181	-2.54%
2023/06/16	16	18.32	4	18.35	18.35	12	1,212	0.99%
2023/06/15	3	18.20	0	0.00	18.25	3	1,202	0.25%
2023/06/14	0	0.00	1	18.40	18.30	-1	1,220	-0.08%
2023/06/13	1	17.90	0	0.00	17.85	1	1,152	0.09%
2023/06/12	0	0.00	0.5	17.80	17.80	-0.5	1,153	-0.04%
2023/06/07	32	17.95	1	18.00	17.90	31	1,197	2.59%
2023/05/29	0	0.00	3	17.95	17.75	-3	1,434	-0.21%
2023/05/18	0.2	17.60	0	0.00	17.65	0.2	1,697	0.01%
2023/05/16	0	0.00	0.5	17.25	17.35	-0.5	1,689	-0.03%
2023/05/05	0	0.00	11	17.40	17.35	-11	1,895	-0.58%
2023/05/03	1	17.45	0	0.00	17.50	1	2,119	0.05%
2023/04/25	2	17.85	0	0.00	17.25	2	2,183	0.09%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	0	0.00	0	17.95	17.65	0	2,174	0.00%
2023/04/20	1	18.10	0	0.00	17.90	1	2,181	0.05%
2023/04/19	0.3	18.25	0.2	18.15	18.05	0.1	2,202	0.01%
2023/04/18	0.5	18.53	0	0.00	18.40	0.5	2,172	0.02%
2023/04/13	0.6	18.75	0	0.00	18.75	0.6	2,174	0.03%
2023/04/12	0	0.00	1	18.95	18.95	-1	2,181	-0.05%
2023/04/10	1	18.75	0	0.00	18.75	1	2,272	0.04%
2023/04/06	0.4	18.71	0	0.00	18.70	0.4	2,377	0.02%
2023/03/31	0	18.80	2	18.80	18.80	-2	2,378	-0.08%
2023/03/30	0.1	18.60	0	0.00	18.65	0.1	2,381	0.00%
2023/03/29	0.2	18.60	0	0.00	18.40	0.2	2,382	0.01%
2023/03/24	1	18.90	0.3	18.95	18.90	0.7	2,411	0.03%
2023/03/23	0.4	18.81	1	18.80	18.85	-0.6	2,404	-0.02%
2023/03/22	0.1	18.90	0	0.00	18.90	0.1	2,514	0.00%
2023/03/21	0.6	18.89	1	18.95	18.90	-0.4	2,501	-0.02%
2023/03/20	0.2	18.70	1	18.75	18.75	-0.8	2,493	-0.03%
2023/03/17	1	18.80	0	0.00	18.75	1	2,500	0.04%
2023/03/16	0	18.30	0	0.00	18.10	0	2,482	0.00%
2023/03/14	0.1	18.35	0	0.00	18.30	0.1	2,503	0.00%
2023/03/10	0	0.00	2	18.50	18.55	-2	2,519	-0.08%
2023/03/09	10	18.95	0	0.00	18.90	10	2,567	0.39%
2023/03/03	0	0.00	102	18.60	18.70	-102	2,542	-4.01%	大賣/鉅額交易
2023/02/24	2	18.45	0	0.00	18.45	2	2,439	0.08%
2023/02/23	202	18.63	102.2	18.70	18.80	99.8	2,341	4.26%	大買/大賣/
2023/02/21	1	18.10	10	18.10	18.10	-9	2,206	-0.41%
2023/02/17	0	0.00	8	17.90	17.90	-8	2,257	-0.35%
2023/02/16	4	17.74	0	0.00	17.80	4	2,274	0.18%
2023/02/13	0	0.00	10	17.44	17.55	-10	2,472	-0.40%
2023/02/10	0	0.00	1	17.80	17.60	-1	2,507	-0.04%
2023/02/08	0	0.00	21	18.20	18.25	-21	2,557	-0.82%
2023/02/07	2	18.00	1	17.95	18.00	1	2,521	0.04%
2023/02/06	5	17.85	1	17.90	17.85	4	2,516	0.16%
2023/02/03	15	18.38	13	18.07	18.10	2	2,512	0.08%
2023/02/02	8	17.90	6	18.13	18.45	2	2,443	0.08%
2023/02/01	0	0.00	1	17.40	17.35	-1	2,258	-0.04%
2023/01/31	0	0.00	10	17.24	17.30	-10	2,247	-0.44%
2023/01/30	10	17.20	27	17.07	17.15	-17	2,226	-0.76%
2023/01/17	0	0.00	15	16.65	16.70	-15	2,192	-0.68%
2023/01/13	0	0.00	15	16.65	16.50	-15	2,209	-0.68%
2023/01/11	10	16.85	0	0.00	16.90	10	2,217	0.45%
2023/01/10	0	0.00	4	16.88	16.90	-4	2,230	-0.18%
2023/01/09	0	0.00	10	16.90	16.85	-10	2,240	-0.45%
2023/01/06	1	16.55	0	0.00	16.55	1	2,226	0.04%
2022/12/29	2	16.20	2	16.25	16.25	0	2,268	0.00%
2022/12/28	1.2	16.60	0	0.00	16.60	1.2	2,261	0.05%
2022/12/27	0	0.00	2	16.70	16.80	-2	2,197	-0.09%
2022/12/20	1	15.75	0	0.00	15.70	1	2,155	0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/15	2	16.95	0	0.00	16.90	2	2,136	0.09%
2022/12/14	2	17.00	0	0.00	17.05	2	2,130	0.09%
2022/12/12	2	16.50	0	0.00	16.45	2	2,012	0.10%
2022/12/07	1	16.90	0	0.00	16.70	1	2,019	0.05%
2022/12/06	5	17.28	4	17.09	16.95	1	2,003	0.05%
2022/12/05	3	17.60	0	0.00	17.55	3	1,984	0.15%
2022/12/01	7	17.70	0	0.00	17.65	7	1,981	0.35%
2022/11/30	0	0.00	3	17.53	17.85	-3	1,926	-0.16%
2022/11/24	0.8	17.00	0	0.00	17.00	0.8	1,848	0.04%
2022/11/18	0.3	16.98	0	0.00	16.85	0.3	1,908	0.02%
2022/11/16	1	17.00	1	17.10	16.95	0	2,135	0.00%
2022/11/15	0	0.00	2	17.10	17.15	-2	2,192	-0.09%
2022/11/11	3	17.07	1	17.15	16.65	2	2,209	0.09%
2022/11/09	0	0.00	1.4	16.40	16.40	-1.4	2,258	-0.06%
2022/11/08	2	16.35	2	16.05	16.05	0	2,340	0.00%
2022/11/07	2	16.20	1	15.95	16.25	1	2,359	0.04%
2022/11/04	1	15.75	0	0.00	15.75	1	2,371	0.04%
2022/11/02	0	0.00	0.1	15.60	15.55	-0.1	2,456	0.00%
2022/11/01	0.1	15.30	1	15.45	15.50	-1	2,446	-0.04%
2022/10/31	1	15.20	2	15.25	15.20	-1	2,460	-0.04%
2022/10/27	0	0.00	1	15.25	15.20	-1	2,455	-0.04%
2022/10/17	0	0.00	2.2	14.95	15.45	-2.2	2,509	-0.09%
2022/10/13	0	0.00	15	14.97	14.85	-15	2,557	-0.59%
2022/10/12	1	15.75	5	15.75	15.70	-4	2,536	-0.16%
2022/10/07	1	17.15	0	0.00	17.10	1	2,569	0.04%
2022/10/03	0	0.00	1	16.65	16.65	-1	2,608	-0.04%
2022/09/28	0	0.00	1	17.10	16.60	-1	2,681	-0.04%
2022/09/20	1	18.85	0	0.00	18.75	1	2,800	0.04%
2022/09/15	1	19.45	1	19.35	19.35	0	2,863	0.00%
2022/09/06	1	19.35	0	0.00	18.85	1	2,947	0.03%
2022/09/02	0	0.00	10	19.95	19.90	-10	2,952	-0.34%
2022/09/01	0	0.00	1	20.05	20.10	-1	2,954	-0.03%
2022/08/30	0	0.00	3	20.20	20.25	-3	2,952	-0.10%
2022/08/29	0	0.00	11	20.00	20.00	-11	2,947	-0.37%
2022/08/26	11	20.75	10	20.80	20.65	1	2,951	0.03%
2022/08/24	1	20.55	3	20.85	20.45	-2	2,934	-0.07%
2022/08/23	52	23.81	4.7	23.86	23.70	47.3	2,825	1.67%
2022/08/22	0	0.00	21	23.82	23.90	-21	2,700	-0.78%
2022/08/18	0	0.00	3	23.45	23.50	-3	2,578	-0.12%
2022/08/17	2	23.40	7	23.32	23.35	-5	2,544	-0.20%
2022/08/16	1	22.95	10	22.98	23.05	-9	2,493	-0.36%
2022/08/15	11	22.86	52.1	22.73	22.95	-41.1	2,403	-1.71%
2022/08/12	1	21.75	11	21.85	21.80	-10	2,242	-0.45%
2022/08/11	11	21.35	12	21.43	21.20	-1	2,207	-0.05%
2022/08/10	7	20.84	73	20.54	20.80	-66	2,152	-3.07%
2022/08/05	12	19.86	2	19.93	19.90	10	2,122	0.47%
2022/08/04	5	19.15	0	0.00	19.30	5	2,122	0.24%
2022/08/03	12	19.45	0	0.00	19.35	12	2,125	0.56%
2022/08/02	18	19.58	1	19.45	19.55	17	2,134	0.80%
2022/07/28	21	19.58	0	0.00	19.40	21	2,167	0.97%
2022/07/26	21	19.71	0	0.00	19.45	21	2,161	0.97%
2022/07/25	10	20.00	1	19.85	20.00	9	2,177	0.41%
2022/07/22	1	20.30	0	0.00	20.10	1	2,339	0.04%
2022/07/20	1	19.80	0	0.00	19.75	1	2,325	0.04%
2022/07/19	5	19.40	0	0.00	19.70	5	2,362	0.21%
2022/07/18	1	19.70	0	0.00	19.70	1	2,354	0.04%
2022/07/15	1	18.85	1	19.10	19.20	0	2,321	0.00%
2022/07/01	11	18.59	32	18.45	18.30	-21	2,228	-0.94%
2022/06/30	3	19.55	0	0.00	19.20	3	2,182	0.14%
2022/06/28	1	20.50	0	0.00	20.40	1	2,147	0.05%
2022/06/27	0	0.00	1	20.95	20.85	-1	2,160	-0.05%
2022/06/24	1.1	20.70	0.3	20.65	20.30	0.8	2,159	0.04%
2022/06/23	1	20.80	3	20.65	20.45	-2	2,159	-0.09%
2022/06/22	2	21.40	1	21.20	21.15	1	2,131	0.05%
2022/06/20	0	0.00	31	21.14	21.10	-31	2,186	-1.42%
2022/06/17	2	22.05	0	0.00	21.85	2	2,188	0.09%
2022/06/16	0	22.50	0	0.00	22.40	0	2,273	0.00%
2022/06/15	3	22.72	0	0.00	22.80	3	2,310	0.13%
2022/06/14	1	22.50	1	22.70	22.75	0	2,381	0.00%
2022/06/13	2	23.10	0	0.00	22.95	2	2,416	0.08%
2022/06/10	0	0.00	17	23.55	23.55	-17	2,457	-0.69%
2022/06/08	0	0.00	32.1	23.45	23.45	-32.1	2,771	-1.16%
2022/06/07	0	0.00	2	23.38	23.40	-2	2,795	-0.07%
2022/06/06	0.1	23.55	50	23.50	23.50	-49.9	2,853	-1.75%
2022/06/01	1	23.50	16	23.41	23.40	-15	2,941	-0.51%
2022/05/27	1	22.95	0	0.00	22.85	1	3,005	0.03%
2022/05/26	1	22.80	1	23.00	22.85	0	3,070	0.00%
2022/05/25	1	23.00	0	0.00	22.95	1	3,111	0.03%
2022/05/24	3	23.07	0	0.00	22.95	3	3,177	0.09%
2022/05/20	0	0.00	2.2	23.33	23.35	-2.2	3,205	-0.07%
2022/05/19	1	22.80	5	23.14	23.45	-4	3,219	-0.12%
2022/05/17	0	0.00	1	22.75	23.05	-1	3,238	-0.03%
2022/05/16	2	22.50	0	0.00	22.50	2	3,251	0.06%
2022/05/13	2	22.28	0	0.00	22.35	2	3,274	0.06%
2022/05/12	3	22.17	3	22.05	21.95	0	3,316	0.00%
2022/05/11	0.1	22.70	0	0.00	22.55	0.1	3,308	0.00%
2022/05/10	0	22.60	1	22.70	22.65	-1	3,336	-0.03%
2022/05/09	1.1	22.51	0	0.00	22.25	1.1	3,398	0.03%
2022/05/06	0.2	22.65	1	22.80	22.90	-0.8	3,453	-0.02%
2022/05/05	0	0.00	2	22.95	22.95	-2	3,498	-0.06%
2022/05/03	2.2	22.32	2	22.25	22.20	0.2	3,606	0.01%
2022/04/29	6	22.75	1	22.90	22.40	5	3,637	0.14%
2022/04/28	15	22.63	1	23.05	22.45	14	3,647	0.38%
2022/04/27	2.1	21.32	0	0.00	21.65	2.1	3,490	0.06%
2022/04/26	1	22.10	0	0.00	22.00	1	3,466	0.03%
2022/04/25	1	22.10	3	22.05	22.05	-2	3,516	-0.06%
2022/04/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/04/12	2	23.10	0	0.00	22.90	2	4,020	0.05%
2022/04/11	0	0.00	1	23.65	22.90	-1	4,088	-0.02%
2022/04/08	0	0.00	7	23.50	23.60	-7	4,183	-0.17%
2022/04/07	4	23.84	2	23.73	23.35	2	4,381	0.05%
2022/04/06	3	23.87	0	0.00	23.95	3	4,413	0.07%
2022/03/31	1	24.10	0.5	24.20	24.10	0.5	4,612	0.01%
2022/03/30	1	24.40	0	0.00	24.35	1	4,684	0.02%
2022/03/29	0	0.00	1	24.20	24.30	-1	4,707	-0.02%
2022/03/28	1	24.00	1.7	23.98	24.20	-0.7	4,746	-0.01%
2022/03/25	0	24.20	1	24.30	24.10	-1	4,776	-0.02%
2022/03/24	2	24.03	0	0.00	24.30	2	4,797	0.04%
2022/03/23	2	24.40	0	0.00	24.35	2	4,820	0.04%
2022/03/22	0	0.00	1	24.30	24.35	-1	4,868	-0.02%
2022/03/18	1	24.00	0	0.00	24.05	1	4,873	0.02%
2022/03/17	1	23.90	3	23.95	23.90	-2	4,886	-0.04%
2022/03/16	0	0.00	0.5	23.65	23.60	-0.5	4,945	-0.01%
2022/03/15	0	0.00	1	23.60	23.35	-1	5,048	-0.02%
2022/03/14	0	0.00	2	24.03	24.00	-2	5,213	-0.04%
2022/03/11	50	23.10	105	23.33	23.40	-55	5,234	-1.05%	大賣/
2022/03/09	0	0.00	2	21.55	22.10	-2	5,490	-0.04%
2022/03/08	5	21.30	57.1	21.32	21.30	-52.1	6,100	-0.85%
2022/03/07	0	0.00	1	22.25	22.20	-1	6,536	-0.02%
2022/03/02	0	0.00	1	22.80	23.20	-1	7,202	-0.01%
2022/03/01	10	22.98	1	23.15	23.10	9	7,282	0.12%
2022/02/25	1.4	22.16	0	0.00	22.15	1.4	7,324	0.02%
2022/02/24	13	22.38	0	0.00	21.95	13	7,603	0.17%
2022/02/23	2	22.85	0.5	22.90	22.90	1.5	7,994	0.02%
2022/02/22	10	22.70	0	0.00	22.75	10	9,730	0.10%
2022/02/18	1	23.10	1	23.15	23.20	0	10,370	0.00%
2022/02/17	1.4	23.52	1	23.30	23.30	0.4	10,630	0.00%
2022/02/15	0	0.00	7	23.11	22.95	-7	11,058	-0.06%
2022/02/14	2.1	22.95	0	0.00	22.80	2.1	11,312	0.02%
2022/02/10	2	23.90	0	0.00	23.85	2	11,848	0.02%
2022/02/09	1	23.85	0	0.00	23.95	1	12,061	0.01%
2022/02/07	2	22.20	5	22.56	22.80	-3	12,341	-0.02%
2022/01/26	0	0.00	20	22.47	22.35	-20	12,459	-0.16%
2022/01/25	6	23.10	13	22.92	22.80	-7	12,781	-0.05%
2022/01/21	1	23.95	1.1	23.91	23.75	-0.1	12,988	0.00%
2022/01/18	5	24.57	0	0.00	24.50	5	13,490	0.04%
2022/01/17	1	24.55	3.3	24.47	24.70	-2.3	13,597	-0.02%
2022/01/14	2	23.95	1.8	23.97	24.05	0.2	13,645	0.00%
2022/01/12	1	23.95	0	0.00	23.90	1	13,806	0.01%
2022/01/11	11	23.82	20	24.06	23.85	-9	13,874	-0.06%
2022/01/10	0	0.00	1	24.50	24.20	-1	13,892	-0.01%
2022/01/07	4	24.45	0	0.00	24.45	4	14,101	0.03%
2022/01/06	2	24.95	2	24.88	24.90	0	14,100	0.00%
2022/01/05	11	25.29	6	25.21	25.20	5	14,173	0.04%
2022/01/04	13	25.51	2	25.25	25.30	11	14,227	0.08%
2022/01/03	3	25.97	1.6	25.77	25.75	1.4	14,271	0.01%
2021/12/30	13	26.10	10	26.21	26.30	3	14,351	0.02%
2021/12/28	15	25.93	7	25.86	25.80	8	14,537	0.06%
2021/12/27	0	0.00	10	25.69	25.80	-10	14,593	-0.07%
2021/12/24	48	25.72	2	25.83	25.50	46	14,676	0.31%
2021/12/23	0	0.00	3.2	25.56	25.50	-3.2	14,750	-0.02%
2021/12/22	0	0.00	4	25.46	25.25	-4	14,909	-0.03%
2021/12/21	1	25.30	0	0.00	25.20	1	14,934	0.01%
2021/12/20	1	25.25	0.1	25.10	25.10	0.9	14,974	0.01%
2021/12/17	5	25.23	0	0.00	25.20	5	15,111	0.03%
2021/12/16	3	25.67	1	25.75	25.60	2	15,187	0.01%
2021/12/15	0	0.00	2	25.70	25.55	-2	15,263	-0.01%
2021/12/14	21	25.20	4	25.10	25.20	17	15,406	0.11%
2021/12/13	32	25.69	18.7	25.74	25.70	13.3	15,642	0.09%
2021/12/10	4	25.59	10	25.60	25.55	-6	15,772	-0.04%
2021/12/09	1	26.10	9	26.16	26.05	-8	15,881	-0.05%
2021/12/08	2	26.63	12	26.70	26.25	-10	16,054	-0.06%
2021/12/07	16	26.13	0	0.00	26.25	16	16,466	0.10%
2021/12/06	5	26.51	22	26.42	26.65	-17	17,210	-0.10%
2021/12/03	2	26.78	29	26.46	26.75	-27	17,898	-0.15%
2021/12/02	45	26.97	13	27.27	26.05	32	18,893	0.17%
2021/12/01	16	26.17	33.1	26.50	26.85	-17.1	21,956	-0.08%
2021/11/30	51.1	25.76	13.1	26.07	25.75	38	23,630	0.16%
2021/11/29	4	24.49	0	0.00	24.85	4	24,182	0.02%
2021/11/26	45	26.16	3	25.77	25.20	42	24,439	0.17%
2021/11/25	2.4	25.90	36	25.72	25.55	-33.6	24,500	-0.14%
2021/11/24	1	25.50	4	25.50	25.70	-3	24,757	-0.01%
2021/11/23	10.1	25.52	3.4	25.46	25.55	6.6	24,868	0.03%
2021/11/22	12.2	26.49	3.1	26.20	26.00	9.1	25,040	0.04%
2021/11/19	182	27.20	155	27.23	26.60	27	25,143	0.11%	大買/大賣/
2021/11/18	8	26.09	3	25.98	26.00	5	23,899	0.02%
2021/11/17	12	26.58	63	26.20	26.60	-51	24,198	-0.21%
2021/11/16	19	25.81	6	25.79	25.75	13	23,951	0.05%
2021/11/15	4	25.59	8	25.57	25.50	-4	23,867	-0.02%
2021/11/12	8	25.41	6.5	25.21	25.00	1.5	24,105	0.01%
2021/11/11	3	25.57	22.5	25.58	25.45	-19.5	24,211	-0.08%
2021/11/10	3	24.97	1	24.90	24.85	2	24,325	0.01%
2021/11/09	32	25.66	10	25.71	25.25	22	24,701	0.09%
2021/11/08	26	25.27	1	25.50	25.40	25	24,982	0.10%
2021/11/05	14	24.69	18	24.91	25.25	-4	25,683	-0.02%
2021/11/04	0	0.00	4	24.78	24.45	-4	26,515	-0.02%
2021/11/03	12	24.09	12	24.40	24.55	0	27,576	0.00%
2021/11/02	10	24.78	40	24.99	24.30	-30	28,902	-0.10%
2021/11/01	12	24.50	10.3	24.49	24.45	1.7	31,450	0.01%
2021/10/29	4	23.96	1	23.90	23.90	3	33,638	0.01%
2021/10/28	43	24.41	5.8	24.62	24.25	37.2	34,847	0.11%
2021/10/27	9	24.76	9	24.64	24.85	0	35,551	0.00%
2021/10/26	4	24.46	4	24.50	24.20	0	37,758	0.00%
2021/10/25	5	23.97	0	0.00	24.35	5	38,110	0.01%
2021/10/22	0	0.00	61.9	24.43	24.40	-61.9	38,221	-0.16%
2021/10/21	21	23.90	0	0.00	23.85	21	38,369	0.05%
2021/10/20	1	24.10	0	0.00	24.05	1	38,612	0.00%
2021/10/19	9.8	24.08	1.2	24.04	24.05	8.7	38,817	0.02%
2021/10/18	33	23.90	40	23.90	23.60	-7	39,240	-0.02%
2021/10/15	78.2	24.16	58	24.26	23.85	20.2	39,725	0.05%
2021/10/13	7	22.99	4.3	23.36	22.80	2.7	39,685	0.01%
2021/10/12	1.8	23.90	9	23.48	23.65	-7.2	39,739	-0.02%
2021/10/08	6.2	24.49	0.1	24.25	24.25	6.1	39,992	0.02%
2021/10/07	21	24.71	29	24.71	24.65	-8	40,374	-0.02%
2021/10/06	58	23.98	25.1	24.37	24.10	32.9	41,904	0.08%
2021/10/05	4.9	23.36	19.9	23.83	24.00	-15	43,296	-0.03%
2021/10/04	27	23.31	39.1	24.25	23.00	-12.1	43,223	-0.03%
2021/10/01	6	24.65	10	24.61	24.10	-4	43,315	-0.01%
2021/09/30	10	24.97	14	25.41	25.30	-4	43,355	-0.01%
2021/09/29	9	24.92	4	25.06	24.90	5	43,544	0.01%
2021/09/28	0	26.35	0	0.00	26.05	0	44,063	0.00%
2021/09/27	13	26.80	10	26.95	26.50	3	44,114	0.01%
2021/09/24	38	26.72	38	26.82	26.80	0	44,145	0.00%
2021/09/23	1	26.40	1	26.70	26.25	0	44,083	0.00%
2021/09/22	27	26.09	25.5	26.12	26.05	1.5	44,133	0.00%
2021/09/17	1	26.80	21	26.80	27.00	-20	44,073	-0.05%
2021/09/16	6	27.38	5	27.28	26.80	1	43,959	0.00%
2021/09/15	1	27.10	2	27.00	26.85	-1	43,793	0.00%
2021/09/14	7	27.36	20	27.30	27.15	-13	43,716	-0.03%
2021/09/13	6	27.37	118	27.51	27.30	-112	43,573	-0.26%	大賣/鉅額交易
2021/09/10	75	28.04	88	28.00	27.95	-13	43,362	-0.03%
2021/09/09	57	27.92	39	27.82	27.75	18	42,888	0.04%
2021/09/08	15	27.72	15	27.52	27.05	0	42,075	0.00%
2021/09/07	27	28.88	90	29.03	28.40	-63	41,379	-0.15%
2021/09/06	183.1	29.78	303.6	29.30	30.20	-120.5	40,346	-0.30%	大買/大賣/鉅額交易
2021/09/03	461.1	28.19	251.3	28.33	28.80	209.7	36,730	0.57%	大買/大賣/鉅額交易
2021/09/02	59	26.95	117	27.25	26.20	-58	34,741	-0.17%	大賣/
2021/09/01	127	26.31	90	26.53	27.05	37	34,525	0.11%	大買/
2021/08/31	125	25.61	22	25.60	25.70	103	34,291	0.30%	大買/鉅額交易
2021/08/30	9.3	27.78	58	27.79	27.80	-48.7	34,118	-0.14%
2021/08/27	5	27.36	12	27.16	27.35	-7	33,923	-0.02%
2021/08/26	66	27.55	14	27.62	27.20	52	34,011	0.15%
2021/08/25	104	27.29	65	27.20	27.00	39	33,962	0.11%	大買/
2021/08/24	6	27.07	26.1	27.03	26.65	-20.1	33,608	-0.06%
2021/08/23	27.1	26.45	18.4	26.55	26.95	8.7	33,387	0.03%
2021/08/20	5.1	24.88	10	24.90	24.80	-4.9	33,119	-0.01%
2021/08/19	1.1	24.88	0	0.00	24.60	1.1	33,003	0.00%
2021/08/18	48.1	24.70	87	24.12	25.70	-38.9	33,223	-0.12%
2021/08/17	41.1	24.53	66	24.79	24.10	-24.9	33,752	-0.07%
2021/08/16	56	24.91	4	24.88	24.90	52	33,505	0.16%
2021/08/13	7	25.93	12	26.10	25.55	-5	33,200	-0.02%
2021/08/12	51	26.89	31	27.34	26.90	20	32,832	0.06%
2021/08/11	156	27.34	162.2	27.44	26.50	-6.2	32,317	-0.02%	大買/大賣/
2021/08/10	190	27.92	216	28.31	28.10	-26	31,599	-0.08%	大買/大賣/
2021/08/09	139	29.92	174	29.80	29.35	-35	30,664	-0.11%	大買/大賣/
2021/08/06	183	29.94	183	29.93	29.25	0	29,741	0.00%	大買/大賣/
2021/08/05	244	30.04	227	30.76	30.65	17	28,528	0.06%	大買/大賣/
2021/08/04	143.7	28.35	208.5	28.54	29.00	-64.8	26,027	-0.25%	大買/大賣/
2021/08/03	63	26.67	195	26.74	27.75	-132	23,989	-0.55%	大賣/鉅額交易
2021/08/02	124	25.95	70	25.77	25.50	54	22,932	0.24%	大買/
2021/07/30	401	26.01	210.2	26.11	25.60	190.8	22,352	0.85%	大買/大賣/鉅額交易
2021/07/29	11	24.55	20	24.62	24.65	-9	20,122	-0.04%
2021/07/28	0	0.00	23	23.41	23.50	-23	19,872	-0.12%
2021/07/27	15	24.89	5	24.96	24.55	10	20,121	0.05%
2021/07/26	22	24.74	12	25.01	24.95	10	20,232	0.05%
2021/07/23	44	24.14	11	24.53	24.15	33	20,526	0.16%
2021/07/22	62	24.31	80	24.32	24.35	-18	21,128	-0.09%
2021/07/21	28	23.73	78	23.74	23.80	-50	22,342	-0.22%
2021/07/20	67	22.89	68	22.88	22.70	-1	22,607	0.00%
2021/07/19	2	23.48	5	23.49	23.45	-3	23,761	-0.01%
2021/07/16	4	23.69	4	23.68	24.00	0	24,118	0.00%
2021/07/15	46	23.57	24.7	23.84	24.20	21.3	24,197	0.09%
2021/07/14	72	23.47	66	24.48	23.35	6	24,228	0.02%
2021/07/13	126.7	24.91	52	25.60	24.50	74.7	24,184	0.31%	大買/
2021/07/12	121	24.11	197.1	24.20	24.65	-76.1	22,801	-0.33%	大買/大賣/
2021/07/09	0	0.00	11	22.60	22.45	-11	21,461	-0.05%
2021/07/08	39	22.65	21.4	22.60	22.50	17.6	21,806	0.08%
2021/07/07	13	22.39	82.6	22.20	22.30	-69.6	22,353	-0.31%
2021/07/06	54	22.15	15	22.20	22.15	39	22,663	0.17%
2021/07/05	46	22.55	110	22.26	22.90	-64	22,708	-0.28%	大賣/
2021/07/02	0	0.00	14	21.57	21.55	-14	22,481	-0.06%
2021/07/01	2	21.25	6.2	21.34	21.15	-4.2	22,737	-0.02%
2021/06/30	1	21.60	1	21.55	21.55	0	23,033	0.00%
2021/06/29	8	21.66	1	21.35	21.30	7	23,082	0.03%
2021/06/28	32	21.55	18	21.70	21.75	14	23,092	0.06%
2021/06/25	6	21.59	17.2	21.67	21.45	-11.2	23,186	-0.05%
2021/06/24	67	21.50	13	21.45	21.55	54	23,252	0.23%
2021/06/23	1	21.25	0	0.00	21.30	1	23,282	0.00%
2021/06/22	2	21.00	11.7	21.03	20.85	-9.7	23,386	-0.04%
2021/06/21	13	20.74	2	20.70	20.65	11	23,434	0.05%
2021/06/18	11	21.63	2	21.58	21.40	9	24,068	0.04%
2021/06/17	3	21.50	10	21.78	21.90	-7	24,802	-0.03%
2021/06/16	12	21.23	5	21.47	21.25	7	25,304	0.03%
2021/06/15	28	21.96	13	21.93	21.95	15	26,279	0.06%
2021/06/11	24	21.70	7	21.87	21.70	17	26,200	0.06%
2021/06/10	33	21.74	45	21.81	21.75	-12	26,202	-0.05%
2021/06/09	195	21.89	119	22.02	21.95	76	26,084	0.29%	大買/大賣/
2021/06/08	4	21.20	3	21.60	21.65	1	25,538	0.00%
2021/06/07	4	21.20	1	21.05	21.05	3	25,482	0.01%
2021/06/04	26	21.35	11	21.19	21.10	15	25,388	0.06%
2021/06/03	35	21.75	14	21.77	21.90	21	25,315	0.08%
2021/06/02	214	21.83	86	21.93	21.50	128	25,091	0.51%	大買/鉅額交易
2021/06/01	13	21.50	23	21.44	21.45	-10	24,765	-0.04%
2021/05/31	79	21.26	130	21.42	21.20	-51	24,673	-0.21%	大賣/
2021/05/28	13	21.17	28	21.37	21.15	-15	24,555	-0.06%
2021/05/27	1	20.40	1	20.55	20.80	0	24,655	0.00%
2021/05/26	134	20.75	13	20.77	20.75	121	24,700	0.49%	大買/鉅額交易
2021/05/25	45	20.86	101.7	21.35	21.50	-56.7	24,384	-0.23%	大賣/
2021/05/24	0	0.00	5	19.35	19.70	-5	23,592	-0.02%
2021/05/21	25	19.10	7.1	19.15	19.10	17.9	23,619	0.08%
2021/05/20	1	18.90	1.2	19.55	18.90	-0.2	23,705	0.00%
2021/05/19	16	19.30	1.7	19.24	19.55	14.3	23,679	0.06%
2021/05/18	1	18.75	3	18.32	18.75	-2	23,624	-0.01%
2021/05/17	17	17.54	6	17.43	17.05	11	23,690	0.05%
2021/05/14	20	19.50	31	19.07	18.70	-11	23,551	-0.05%
2021/05/13	41	19.18	32.7	18.59	19.00	8.3	23,366	0.04%
2021/05/12	11	18.82	13	19.36	18.90	-2	23,170	-0.01%
2021/05/11	7	21.01	19.3	20.68	20.80	-12.3	22,941	-0.05%
2021/05/10	5	22.34	14.3	22.32	22.25	-9.3	22,796	-0.04%
2021/05/07	50.3	23.08	73	23.07	23.25	-22.7	22,644	-0.10%
2021/05/06	32.1	22.10	2	22.40	22.15	30.1	22,446	0.13%
2021/05/05	33	22.93	22	22.00	22.00	11	22,372	0.05%
2021/05/04	91	22.18	135	22.03	22.50	-44	22,259	-0.20%	大賣/
2021/05/03	11	24.03	152.3	23.79	23.30	-141.3	21,948	-0.64%	大賣/鉅額交易
2021/04/29	16	25.55	12	25.50	25.30	4	22,047	0.02%
2021/04/28	66	26.27	89.3	26.58	26.70	-23.3	21,976	-0.11%
2021/04/27	208.3	25.76	107.1	25.72	26.00	101.2	22,434	0.45%	大買/大賣/鉅額交易
2021/04/26	27	24.59	34	24.78	24.80	-7	21,944	-0.03%
2021/04/23	110	21.65	66.4	22.25	22.55	43.6	21,284	0.20%	大買/
2021/04/22	13	21.48	28	20.83	20.50	-15	20,128	-0.07%
2021/04/21	4	21.09	233	20.93	20.90	-229	19,705	-1.16%	大賣/鉅額交易
2021/04/20	11	21.67	8	21.29	21.20	3	19,587	0.02%
2021/04/19	1	20.80	8	20.71	21.00	-7	19,504	-0.04%
2021/04/16	4	20.54	12	20.38	20.55	-8	19,257	-0.04%
2021/04/14	36	19.61	27	19.40	19.80	9	18,920	0.05%
2021/04/13	128	21.49	19	21.03	20.30	109	18,627	0.59%	大買/鉅額交易
2021/04/12	78	20.84	61.8	20.85	20.60	16.2	17,965	0.09%
2021/04/09	47	20.14	29	20.16	20.05	18	17,702	0.10%
2021/04/08	264	19.82	186.9	19.92	19.95	77.1	17,572	0.44%	大買/大賣/
2021/04/07	31	19.54	33	19.28	19.25	-2	17,205	-0.01%
2021/04/06	61	19.09	62	19.02	19.10	-1	17,117	-0.01%
2021/04/01	20	18.69	43	18.64	18.55	-23	17,121	-0.13%
2021/03/31	40	18.64	2	18.68	18.65	38	17,081	0.22%
2021/03/30	49.3	18.58	116	18.48	18.65	-66.7	17,135	-0.39%	大賣/
2021/03/29	5	18.44	71	18.49	18.35	-66	17,362	-0.38%
2021/03/26	9	18.51	12	18.53	18.35	-3	17,325	-0.02%
2021/03/25	3.5	18.37	5	18.32	18.20	-1.5	17,241	-0.01%
2021/03/24	25	18.55	3	18.52	18.30	22	17,159	0.13%
2021/03/23	25	18.47	27	18.60	18.45	-2	17,149	-0.01%
2021/03/22	79	18.96	76	18.81	18.90	3	16,568	0.02%
2021/03/19	76	18.25	40.3	17.82	18.50	35.7	15,787	0.23%
2021/03/18	36	17.61	149	18.51	17.55	-113	15,329	-0.74%	大賣/鉅額交易
2021/03/17	4	17.01	11	17.07	16.90	-7	14,517	-0.05%
2021/03/16	2	17.00	0	0.00	16.85	2	15,043	0.01%
2021/03/15	0	0.00	4	16.69	16.65	-4	15,376	-0.03%
2021/03/12	1	16.60	0	0.00	16.60	1	16,595	0.01%
2021/03/11	2	16.60	2	16.58	16.60	0	17,823	0.00%
2021/03/10	10	16.00	3	16.05	16.00	7	18,883	0.04%
2021/03/09	22	15.79	38	15.78	15.85	-16	20,295	-0.08%
2021/03/08	8	16.18	24	16.09	16.00	-16	21,049	-0.08%
2021/03/05	9	16.16	4	16.16	16.15	5	21,536	0.02%
2021/03/04	25	16.64	6	16.53	16.55	19	22,386	0.08%
2021/03/03	11	16.73	11	17.09	17.10	0	22,715	0.00%
2021/03/02	22	17.37	16	17.68	17.00	6	22,914	0.03%
2021/02/26	20	17.20	15	17.19	17.15	5	23,201	0.02%
2021/02/25	0	0.00	17	17.13	17.00	-17	25,293	-0.07%
2021/02/24	21	16.92	17	17.06	16.80	4	26,346	0.02%
2021/02/23	25	16.97	108.6	17.07	17.20	-83.6	26,401	-0.32%	大賣/
2021/02/22	15	17.00	6	17.09	17.00	9	26,273	0.03%
2021/02/19	45	16.89	3	17.00	17.00	42	26,200	0.16%
2021/02/18	118	16.69	10	16.83	16.85	108	26,146	0.41%	大買/鉅額交易
2021/02/17	5	16.71	57	16.41	16.70	-52	26,024	-0.20%
2021/02/05	17	15.59	23	15.57	15.50	-6	25,771	-0.02%
2021/02/04	1	15.70	200	15.65	15.70	-199	25,743	-0.77%	大賣/鉅額交易
2021/02/03	35	16.02	212	15.95	15.80	-177	25,738	-0.69%	大賣/鉅額交易
2021/02/02	5	16.15	15	16.25	16.20	-10	25,718	-0.04%
2021/02/01	39	15.72	6	15.85	15.90	33	25,574	0.13%
2021/01/29	27	15.85	71	15.67	15.50	-44	25,475	-0.17%
2021/01/28	32	16.03	10	15.91	16.05	22	25,412	0.09%
2021/01/27	0	0.00	25	16.46	16.50	-25	25,422	-0.10%
2021/01/26	1	16.75	0	0.00	16.45	1	25,447	0.00%
2021/01/25	73	16.94	17	17.07	16.95	56	25,381	0.22%
2021/01/22	21	17.19	12	17.33	17.30	9	25,339	0.04%
2021/01/21	15	17.26	57	16.68	16.75	-42	24,989	-0.17%
2021/01/20	182	17.57	139	17.53	16.60	43	24,558	0.18%	大買/大賣/
2021/01/19	139	18.01	101	18.20	18.40	38	23,282	0.16%	大買/大賣/
2021/01/18	54	16.70	54	16.68	16.75	0	22,232	0.00%
2021/01/15	4	16.45	2	16.85	16.30	2	22,298	0.01%
2021/01/14	1	16.85	0	0.00	16.85	1	22,326	0.00%
2021/01/13	0	0.00	13	16.90	16.80	-13	22,593	-0.06%
2021/01/12	79	17.19	49	16.82	16.45	30	22,486	0.13%
2021/01/11	33	17.06	2.1	16.73	17.20	30.9	22,233	0.14%
2021/01/08	9	16.63	2	16.70	16.60	7	22,116	0.03%
2021/01/07	9	16.44	14	16.55	16.50	-5	22,150	-0.02%
2021/01/06	23	16.53	29	16.56	16.40	-6	22,402	-0.03%
2021/01/05	9	16.89	8	16.97	17.00	1	22,362	0.00%
2021/01/04	19	16.49	19.4	16.57	16.70	-0.4	23,348	0.00%
2020/12/31	22	17.10	18	17.22	17.00	4	24,338	0.02%
2020/12/30	8	17.73	1	17.55	17.50	7	24,317	0.03%
2020/12/29	14	17.68	103	18.23	17.60	-89	24,299	-0.37%	大賣/
2020/12/28	24	17.96	1	18.05	18.15	23	24,212	0.09%
2020/12/25	125	17.53	22	17.41	17.30	103	24,012	0.43%	大買/鉅額交易
2020/12/24	20	17.31	20	17.78	17.25	0	24,580	0.00%
2020/12/23	16	17.93	8.1	17.66	17.55	7.9	24,708	0.03%
2020/12/22	5	17.91	601	17.96	17.10	-596	24,496	-2.43%	大賣/鉅額交易
2020/12/21	3	17.97	571	17.87	17.95	-568	24,469	-2.32%	大賣/鉅額交易
2020/12/18	13	18.10	83	18.58	17.80	-70	24,663	-0.28%
2020/12/17	21	18.11	350.1	18.31	18.30	-329.1	24,837	-1.32%	大賣/鉅額交易
2020/12/16	1	17.80	133	18.14	18.10	-132	24,926	-0.53%	大賣/鉅額交易
2020/12/15	20	17.43	0	0.00	17.20	20	24,906	0.08%
2020/12/14	511	18.03	23	17.86	17.90	488	24,946	1.96%	大買/鉅額交易
2020/12/11	547	16.80	62.5	16.66	17.35	484.5	25,346	1.91%	大買/鉅額交易
2020/12/10	710	18.01	17	17.84	17.60	693	25,770	2.69%	大買/鉅額交易
2020/12/09	576	19.76	22.1	19.51	19.50	553.9	26,092	2.12%	大買/鉅額交易
2020/12/08	143.6	20.39	350.3	19.97	20.80	-206.7	25,833	-0.80%	大買/大賣/鉅額交易
2020/12/07	88.1	20.53	455.4	19.77	20.65	-367.3	24,665	-1.49%	大賣/鉅額交易
2020/12/04	202	18.09	215.9	18.01	18.80	-13.9	23,431	-0.06%	大買/大賣/
2020/12/03	50	16.62	61.3	16.49	17.10	-11.3	22,291	-0.05%
2020/12/02	36	15.70	606.4	15.77	16.00	-570.4	21,137	-2.70%	大賣/鉅額交易
2020/12/01	122	14.88	110.2	14.75	14.95	11.8	20,557	0.06%	大買/大賣/
2020/11/30	33.2	14.48	79	14.36	14.60	-45.8	20,137	-0.23%
2020/11/27	11	13.42	89.3	13.60	13.85	-78.3	19,216	-0.41%
2020/11/26	596	13.52	11.1	13.41	13.55	584.9	18,917	3.09%	大買/鉅額交易
2020/11/25	60	13.33	103	13.42	13.45	-43	18,602	-0.23%	大賣/
2020/11/24	823	13.36	684	13.33	13.25	139	18,030	0.77%	大買/大賣/鉅額交易
2020/11/23	524	12.56	290.1	12.78	12.90	233.9	15,856	1.47%	大買/大賣/鉅額交易
2020/11/20	33	11.74	17.4	11.50	11.75	15.6	14,750	0.11%
2020/11/18	0	0.00	52	11.30	11.30	-52	14,639	-0.36%
2020/11/16	17	11.15	10	11.15	11.10	7	15,115	0.05%
2020/11/13	0.6	11.10	0	0.00	11.20	0.6	15,210	0.00%
2020/11/11	1	11.15	0	0.00	11.15	1	15,895	0.01%
2020/11/10	0	0.00	4.7	11.22	11.20	-4.7	15,948	-0.03%
2020/11/09	20.1	11.50	20	11.35	11.40	0.1	15,935	0.00%
2020/11/06	0.2	11.19	5	11.35	11.10	-4.8	15,924	-0.03%
2020/11/05	2	11.30	0	0.00	11.30	2	16,133	0.01%
2020/11/04	5	11.40	4	11.34	11.45	1	16,157	0.01%
2020/11/03	0.9	11.27	1	11.25	11.30	-0.1	16,227	0.00%
2020/11/02	0	0.00	0.1	11.20	11.10	-0.1	16,317	0.00%
2020/10/30	0.1	11.20	9.2	11.15	11.20	-9.1	16,393	-0.06%
2020/10/29	1.7	11.72	1	11.80	11.70	0.7	16,375	0.00%
2020/10/28	0	0.00	0.6	12.00	11.85	-0.6	16,457	0.00%
2020/10/27	0	0.00	1	12.25	12.30	-1	16,375	-0.01%
2020/10/26	23	12.55	70	12.29	12.30	-47	16,397	-0.29%
2020/10/23	5	12.72	45	12.55	12.40	-40	16,383	-0.24%
2020/10/22	0	0.00	14	12.71	12.80	-14	17,709	-0.08%
2020/10/21	12	12.62	12	12.60	12.45	0	17,697	0.00%
2020/10/20	0	0.00	4	12.23	12.15	-4	17,553	-0.02%
2020/10/15	2	12.43	5	12.60	12.45	-3	18,149	-0.02%
2020/10/14	20	12.76	11	12.82	12.60	9	17,999	0.05%
2020/10/13	31	12.40	0	0.00	12.45	31	17,783	0.17%
2020/10/12	20	12.87	8	12.79	12.85	12	17,691	0.07%
2020/10/08	4	12.65	37	12.64	12.80	-33	16,660	-0.20%
2020/10/06	0	0.00	4	11.55	11.55	-4	15,445	-0.03%
2020/10/05	45	11.63	45.5	11.68	11.60	-0.5	15,510	0.00%
2020/09/30	10	11.53	5	11.70	11.70	5	15,428	0.03%
2020/09/29	6	11.63	5	11.70	11.70	1	15,331	0.01%
2020/09/28	2	11.28	9	11.29	11.30	-7	15,082	-0.05%
2020/09/25	2	10.63	11	10.20	10.30	-9	15,003	-0.06%
2020/09/24	12	11.20	5	11.30	11.05	7	15,028	0.05%
2020/09/23	13	11.33	26	11.35	11.20	-13	15,112	-0.09%
2020/09/22	24	13.04	2	13.10	12.95	22	14,912	0.15%
2020/09/21	0	0.00	6	13.43	13.05	-6	14,723	-0.04%
2020/09/18	0	0.00	4	13.30	13.30	-4	14,571	-0.03%
2020/09/17	4	13.23	5	13.25	13.35	-1	14,499	-0.01%
2020/09/16	63	13.74	173	13.78	13.40	-110	14,458	-0.76%	大賣/鉅額交易
2020/09/15	192	14.03	77	13.74	13.60	115	14,093	0.82%	大買/鉅額交易
2020/09/14	90	13.30	108	13.46	13.95	-18	13,490	-0.13%	大賣/
2020/09/11	5	12.71	1	12.75	12.70	4	12,634	0.03%
2020/09/10	12	12.69	38.3	12.70	12.60	-26.3	12,501	-0.21%
2020/09/09	37	12.64	10	12.60	12.60	27	12,495	0.22%
2020/09/08	1	12.35	1	12.35	12.40	0	12,524	0.00%
2020/09/07	62	12.52	55	12.70	12.40	7	12,692	0.06%
2020/09/04	18	12.21	0.7	12.30	12.30	17.3	12,518	0.14%
2020/09/03	1	12.80	3	12.67	12.70	-2	12,598	-0.02%
2020/09/01	6	12.39	1	12.40	12.40	5	12,791	0.04%
2020/08/27	5	12.50	0	0.00	12.45	5	12,958	0.04%
2020/08/26	90	12.47	0	0.00	12.45	90	13,041	0.69%
2020/08/25	30	12.35	0	0.00	12.40	30	13,082	0.23%
2020/08/21	2	12.15	2	12.43	12.35	0	13,315	0.00%
2020/08/20	7	12.09	0	0.00	11.95	7	13,678	0.05%
2020/08/19	1	13.15	1	13.05	13.15	0	13,485	0.00%
2020/08/18	309	13.84	489	13.64	13.60	-180	13,783	-1.31%	大買/大賣/鉅額交易
2020/08/17	185	13.52	26	13.25	13.50	159	14,643	1.09%	大買/鉅額交易
2020/08/14	21	12.85	1	12.85	12.85	20	15,164	0.13%
2020/08/13	11	12.74	15	12.60	12.55	-4	15,327	-0.03%
2020/08/12	5	12.60	2	12.55	12.55	3	15,439	0.02%
2020/08/11	10.4	13.19	16	13.08	12.85	-5.6	15,645	-0.04%
2020/08/10	1	12.95	5	12.75	12.70	-4	15,571	-0.03%
2020/08/07	28	12.94	20	12.88	12.70	8	15,607	0.05%
2020/08/05	1	12.95	3	12.73	12.65	-2	15,573	-0.01%
2020/08/04	0	0.00	4	12.96	12.70	-4	15,967	-0.03%
2020/08/03	78	12.79	119	12.75	12.70	-41	15,886	-0.26%	大賣/
2020/07/31	10	12.40	1	12.45	12.45	9	15,792	0.06%
2020/07/30	0	0.00	13	12.35	12.45	-13	15,953	-0.08%
2020/07/29	25	12.10	3	12.15	12.25	22	16,109	0.14%
2020/07/28	10	12.82	17	12.99	12.30	-7	16,093	-0.04%
2020/07/24	25	12.40	29	12.34	11.90	-4	14,983	-0.03%
2020/07/23	107	12.48	35	12.51	12.45	72	15,158	0.47%	大買/
2020/07/22	0	0.00	16	11.95	11.85	-16	14,855	-0.11%
2020/07/21	17	11.85	2	11.55	11.85	15	15,361	0.10%
2020/07/20	1	11.30	0	0.00	11.40	1	15,784	0.01%
2020/07/17	1	11.70	0	0.00	11.65	1	16,118	0.01%
2020/07/16	0	0.00	0.4	11.95	12.05	-0.4	16,755	0.00%
2020/07/15	1	12.00	22	11.85	11.70	-21	16,935	-0.12%
2020/07/14	1	12.15	0	0.00	12.00	1	17,270	0.01%
2020/07/10	2	12.30	22	12.33	12.20	-20	17,621	-0.11%
2020/07/09	2	12.98	55	12.95	12.90	-53	17,619	-0.30%
2020/07/08	3	13.03	18	13.09	13.05	-15	17,545	-0.09%
2020/07/07	4	13.13	2	13.10	12.95	2	17,497	0.01%
2020/07/06	42	13.44	4	13.30	13.35	38	17,123	0.22%
2020/07/03	25	13.10	17	13.01	13.00	8	16,896	0.05%
2020/07/02	2	12.73	16	12.69	12.70	-14	16,861	-0.08%
2020/07/01	0	0.00	4	12.30	12.50	-4	16,738	-0.02%
2020/06/30	25	12.50	20	12.60	12.25	5	16,677	0.03%
2020/06/29	0	0.00	3	12.10	12.15	-3	16,648	-0.02%
2020/06/24	3	12.55	3	12.45	12.35	0	16,639	0.00%
2020/06/22	12	12.50	3	12.72	12.35	9	16,671	0.05%
2020/06/19	0	0.00	1	12.30	12.30	-1	16,686	-0.01%
2020/06/17	1	11.95	0	0.00	12.00	1	16,781	0.01%
2020/06/15	5	12.13	3	12.33	11.85	2	16,769	0.01%
2020/06/12	32	11.77	35	11.63	12.05	-3	16,667	-0.02%
2020/06/11	4	11.75	37	11.79	11.65	-33	16,465	-0.20%
2020/06/10	7	11.85	19	11.81	11.75	-12	16,346	-0.07%
2020/06/09	11	12.85	2.9	12.70	12.70	8.1	16,044	0.05%
2020/06/08	42	13.03	34	12.96	12.90	8	16,000	0.05%
2020/06/04	12	12.74	19	12.60	12.55	-7	15,571	-0.04%
2020/06/03	1	12.40	34	12.45	12.45	-33	15,464	-0.21%
2020/06/02	34.1	12.55	5	12.65	12.45	29.1	15,391	0.19%
2020/06/01	3	12.38	25	12.41	12.45	-22	15,419	-0.14%
2020/05/29	3	12.45	1	12.35	12.45	2	15,353	0.01%
2020/05/28	6	12.46	4	12.39	12.20	2	15,195	0.01%
2020/05/27	11.1	12.46	81	12.61	12.30	-69.9	14,948	-0.47%
2020/05/26	9	13.31	47	13.28	13.30	-38	14,452	-0.26%
2020/05/25	23	13.90	207	13.81	13.55	-184	14,151	-1.30%	大賣/鉅額交易
2020/05/22	396	13.95	361.9	13.89	13.90	34.1	13,764	0.25%	大買/大賣/
2020/05/21	435	12.74	170	12.66	13.20	265	12,518	2.12%	大買/大賣/鉅額交易
2020/05/20	65	12.07	50	12.06	12.00	15	11,598	0.13%
2020/05/19	1	11.90	5	12.05	11.90	-4	11,337	-0.04%
2020/05/18	85	12.09	76	11.91	11.95	9	11,161	0.08%
2020/05/15	1	11.70	2	11.68	11.75	-1	10,866	-0.01%
2020/05/14	13	11.71	1	11.55	11.55	12	10,661	0.11%
2020/05/13	3	11.83	4	11.80	11.80	-1	10,538	-0.01%
2020/05/12	24	11.78	0	0.00	11.60	24	10,400	0.23%
2020/05/11	113	12.32	130	12.12	11.95	-17	10,201	-0.17%	大買/大賣/
2020/05/08	2	11.55	0	0.00	11.60	2	9,648	0.02%
2020/05/07	0	0.00	4	11.73	11.60	-4	9,591	-0.04%
2020/05/06	2	11.50	1	11.75	11.55	1	9,440	0.01%
2020/05/05	2	11.63	11	11.90	11.55	-9	9,290	-0.10%
2020/05/04	55	11.74	73	11.46	11.75	-18	9,010	-0.20%
2020/04/30	3	11.62	24	11.65	11.55	-21	8,845	-0.24%
2020/04/29	22	11.73	26	11.59	11.45	-4	8,535	-0.05%
2020/04/28	96	11.82	78	12.13	11.70	18	8,227	0.22%
2020/04/27	144	11.86	106	11.88	11.80	38	7,914	0.48%	大買/大賣/
2020/04/24	120	11.86	93	11.92	11.70	27	7,612	0.35%	大買/
2020/04/23	294	10.95	39	10.99	11.70	255	7,064	3.61%	大買/鉅額交易
2020/04/22	4	10.69	13	10.80	10.85	-9	6,507	-0.14%
2020/04/21	16	10.96	9	11.01	11.10	7	6,124	0.11%
2020/04/20	1	10.00	1	10.10	10.35	0	5,379	0.00%
2020/04/17	3	10.15	3	9.81	9.89	0	5,121	0.00%
2020/04/16	3	9.34	2	9.65	9.79	1	4,686	0.02%
2020/04/14	22	8.98	17	9.01	8.90	5	4,148	0.12%
2020/04/13	1	8.63	1	8.77	8.68	0	4,029	0.00%
2020/04/10	2	8.59	0.2	8.50	8.50	1.8	4,032	0.05%
2020/04/08	1	8.50	3	8.56	8.65	-2	4,089	-0.05%
2020/04/06	0.2	8.20	4	8.23	8.24	-3.8	4,315	-0.09%
2020/04/01	0	0.00	34	8.10	8.15	-34	4,253	-0.80%
2020/03/31	0	0.00	3	8.17	8.02	-3	4,208	-0.07%
2020/03/30	4	8.15	4	8.09	8.08	0	4,136	0.00%
2020/03/27	4	8.21	11	8.06	7.98	-7	4,087	-0.17%
2020/03/26	0	0.00	20	8.22	8.20	-20	4,081	-0.49%
2020/03/25	16	8.18	26	8.32	8.03	-10	3,993	-0.25%
2020/03/24	1	7.95	15	8.07	8.16	-14	3,796	-0.37%
2020/03/23	10	7.37	0	0.00	7.44	10	3,618	0.28%
2020/03/19	3	6.13	10	6.16	6.16	-7	3,595	-0.19%
2020/03/17	1	5.80	0	0.00	5.80	1	3,449	0.03%
2020/03/16	4	6.10	0	0.00	6.06	4	3,430	0.12%
2020/03/12	0	0.00	17	6.97	6.88	-17	3,411	-0.50%
2020/03/09	10	7.98	5	8.04	7.66	5	3,649	0.14%
2020/03/05	4	8.10	32	8.06	7.97	-28	3,557	-0.79%
2020/03/04	14	7.79	4	7.80	7.80	10	3,387	0.30%
2020/03/03	10	7.45	0	0.00	7.50	10	3,355	0.30%
2020/03/02	2	7.58	2	7.35	7.35	0	3,376	0.00%
2020/02/27	0	0.00	3	7.56	7.44	-3	3,375	-0.09%
2020/02/26	5	7.81	2	7.66	7.66	3	3,467	0.09%
2020/02/21	2	7.87	2	7.87	7.87	0	3,405	0.00%
2020/02/20	2	8.02	0	0.00	7.92	2	3,413	0.06%
2020/02/12	5	7.95	1	8.00	7.91	4	3,421	0.12%
2020/02/11	15	7.70	0	0.00	7.71	15	3,359	0.45%
2020/02/05	0	0.00	2	7.35	7.35	-2	3,268	-0.06%
2020/02/04	2	7.36	0	0.00	7.30	2	3,252	0.06%
2020/01/10	0	0.00	4	8.20	8.20	-4	3,133	-0.13%
2020/01/08	0	0.00	2	8.11	8.10	-2	3,112	-0.06%
2020/01/06	0	0.00	18	8.43	8.36	-18	3,059	-0.59%
2020/01/03	2	8.72	6	8.87	8.65	-4	2,999	-0.13%
2020/01/02	4	9.11	2	9.03	9.03	2	2,890	0.07%
2019/12/31	23	9.18	1	8.84	9.13	22	2,791	0.79%
2019/12/30	2	8.75	1	8.72	8.73	1	2,385	0.04%
2019/12/26	0	0.00	4	8.48	8.44	-4	2,247	-0.18%
2019/12/24	1	8.50	0	0.00	8.51	1	2,251	0.04%
2019/12/23	4	8.84	2	8.77	8.59	2	2,375	0.08%
2019/12/18	0	0.00	25	8.57	8.44	-25	2,281	-1.10%
2019/12/17	0	0.00	5	8.49	8.47	-5	2,251	-0.22%
2019/12/16	0	0.00	2	8.43	8.38	-2	2,194	-0.09%
2019/12/05	5	8.49	0	0.00	8.35	5	2,045	0.24%
2019/12/04	25	8.38	0	0.00	8.39	25	2,231	1.12%
2019/11/26	0	0.00	0.6	8.01	8.08	-0.6	2,090	-0.03%
2019/10/24	2	8.53	5	8.46	8.31	-3	1,960	-0.15%
2019/10/18	2	8.45	2	8.31	8.31	0	2,025	0.00%
2019/10/17	1	8.38	0	0.00	8.31	1	2,144	0.05%
2019/10/16	2	8.37	2	8.34	8.34	0	2,152	0.00%
2019/10/07	0	0.00	1	8.11	8.10	-1	2,122	-0.05%
2019/10/03	0	0.00	6	8.12	8.12	-6	2,156	-0.28%
2019/10/02	6	8.13	0	0.00	8.12	6	2,160	0.28%
2019/09/27	2	8.18	23	8.23	8.13	-21	2,165	-0.97%
2019/09/26	30	8.57	9	8.35	8.37	21	2,132	0.98%
2019/09/25	2	8.35	0	0.00	8.26	2	1,992	0.10%
2019/09/24	3	8.47	53	8.46	8.42	-50	1,987	-2.52%
2019/09/23	7	8.32	10	8.39	8.35	-3	1,988	-0.15%
2019/09/20	36	8.24	0	0.00	8.37	36	1,989	1.81%
2019/09/18	1	8.12	0	0.00	8.12	1	1,924	0.05%
2019/09/11	0	0.00	16.1	8.17	8.25	-16.1	1,934	-0.83%
2019/09/10	0.1	8.11	0	0.00	8.16	0.1	1,922	0.00%
2019/09/09	16	8.32	1	8.27	8.23	15	1,891	0.79%
2019/09/04	1	8.13	12	8.09	8.12	-11	1,520	-0.72%
2019/09/03	0	0.00	41	8.08	8.04	-41	1,505	-2.72%
2019/09/02	7	8.02	23	8.02	8.05	-16	1,489	-1.07%
2019/08/22	0	0.00	5	8.16	8.06	-5	1,480	-0.34%
2019/08/21	3	8.20	0	0.00	8.15	3	1,472	0.20%
2019/08/19	2	8.02	0	0.00	8.16	2	1,437	0.14%
2019/08/08	0	0.00	3	8.00	7.95	-3	1,428	-0.21%
2019/07/26	0	0.00	12	8.52	8.51	-12	1,565	-0.77%
2019/07/24	69	8.62	0	0.00	8.55	69	1,586	4.35%
2019/07/19	14	8.60	0	0.00	8.57	14	1,792	0.78%
2019/07/18	0	0.00	5	8.13	8.10	-5	1,708	-0.29%
2019/07/15	0	0.00	3	8.27	8.22	-3	2,159	-0.14%
2019/06/28	0	0.00	1	8.15	8.12	-1	2,785	-0.04%
2019/06/27	7	8.26	2	8.18	8.21	5	2,765	0.18%
2019/06/26	1	8.03	0.6	7.97	8.02	0.4	2,737	0.02%
2019/06/21	1	8.12	4	8.11	8.03	-3	2,790	-0.11%
2019/06/18	1	7.92	0	0.00	7.90	1	2,834	0.04%
2019/06/17	1	7.98	0	0.00	7.97	1	2,843	0.04%
2019/06/13	1	8.02	0	0.00	7.98	1	2,865	0.03%
2019/06/12	0	0.00	2	8.05	8.04	-2	2,910	-0.07%
2019/06/11	1	7.90	0	0.00	7.93	1	2,919	0.03%
2019/05/31	0.3	8.07	0	0.00	8.07	0.3	3,021	0.01%
2019/05/28	5	7.99	0	0.00	7.98	5	3,028	0.17%
2019/05/27	1	8.07	0	0.00	8.06	1	3,042	0.03%
2019/05/23	1	7.86	0	0.00	7.81	1	3,038	0.03%
2019/05/22	1	7.88	0	0.00	7.81	1	3,048	0.03%
2019/05/20	0	0.00	8	7.66	7.63	-8	3,071	-0.26%
2019/05/10	4	8.25	0	0.00	8.16	4	3,519	0.11%
2019/05/09	4	8.49	10	8.52	8.35	-6	3,506	-0.17%
2019/05/02	0	0.00	10	8.80	8.85	-10	3,420	-0.29%
2019/04/29	2	9.15	2	8.89	8.89	0	3,476	0.00%
2019/04/26	2	9.04	0	0.00	9.04	2	3,441	0.06%
2019/04/25	12	9.44	9	9.38	9.31	3	3,367	0.09%
2019/04/24	8	9.19	0	0.00	9.12	8	3,153	0.25%
2019/04/23	27	9.43	32	9.28	9.28	-5	3,076	-0.16%
2019/04/22	30	9.09	0	0.00	9.20	30	2,828	1.06%
2019/04/19	0	0.00	2.1	9.02	9.18	-2.1	2,760	-0.08%
2019/04/17	0	0.00	3	8.88	8.91	-3	2,612	-0.11%
2019/04/11	2	8.88	0	0.00	8.78	2	2,573	0.08%
2019/04/09	0	0.00	4	8.84	8.85	-4	2,561	-0.16%
2019/04/08	4	9.01	10	9.01	8.90	-6	2,534	-0.24%
2019/04/03	1	8.55	2	8.60	8.73	-1	2,414	-0.04%
2019/04/02	0	0.00	0	8.11	8.14	0	2,255	0.00%
2019/04/01	0	8.00	0	0.00	8.02	0	2,216	0.00%
2019/03/29	0	0.00	1	8.09	8.03	-1	2,192	-0.05%
2019/03/28	0	0.00	9	8.08	8.07	-9	2,183	-0.41%
2019/03/25	1	8.14	0	0.00	8.17	1	2,173	0.05%
2019/03/22	11	8.32	3	8.34	8.30	8	2,171	0.37%
2019/03/18	2	8.35	0	0.00	8.47	2	2,187	0.09%
2019/03/15	3	8.54	0.5	8.31	8.31	2.5	2,199	0.11%
2019/03/14	2	8.64	2	8.66	8.57	0	2,202	0.00%
2019/03/13	1	8.72	0	0.00	8.61	1	2,245	0.04%
2019/03/12	0	0.00	5	8.75	8.72	-5	2,399	-0.21%
2019/03/08	0	0.00	1	8.74	8.75	-1	2,408	-0.04%
2019/03/07	1	8.94	0	0.00	8.84	1	2,446	0.04%
2019/03/06	1	8.85	0	0.00	8.93	1	2,451	0.04%
2019/02/20	0	0.00	35	8.99	8.99	-35	2,586	-1.35%
2019/02/19	0	0.00	5	8.99	8.96	-5	2,610	-0.19%
2019/02/18	10	8.94	0.3	8.88	8.88	9.7	2,665	0.36%
2019/02/15	2	8.89	20	8.99	8.88	-18	2,702	-0.67%
2019/02/14	10	8.94	13	9.01	8.98	-3	2,707	-0.11%
2019/02/13	60	9.09	5	9.00	8.99	55	2,722	2.02%
2019/02/12	3	8.93	3	8.95	8.96	0	2,300	0.00%
2019/01/30	1	8.90	0	0.00	8.85	1	2,344	0.04%
2019/01/25	1	9.00	0	0.00	9.04	1	2,433	0.04%
2019/01/24	2	9.01	0	0.00	9.00	2	2,437	0.08%
2019/01/22	0	0.00	1	9.17	9.03	-1	2,476	-0.04%
2019/01/17	1	8.91	0	0.00	8.90	1	2,529	0.04%
2019/01/08	0	0.00	1	9.26	9.24	-1	2,600	-0.04%
2019/01/07	1.1	9.43	0	0.00	9.43	1.1	2,624	0.04%
2019/01/03	0	0.00	5	9.58	9.20	-5	2,662	-0.19%
2019/01/02	0	0.00	22	9.51	9.45	-22	2,692	-0.82%
2018/12/27	0	0.00	6	9.46	9.30	-6	2,724	-0.22%
2018/12/25	1	9.00	0	0.00	9.10	1	2,670	0.04%
2018/12/13	0	0.00	1	9.40	9.39	-1	2,880	-0.03%
2018/12/11	4	9.22	4	9.25	9.25	0	2,848	0.00%
2018/12/05	0	0.00	1	9.50	9.51	-1	2,796	-0.04%
2018/12/04	0	0.00	1	9.23	9.20	-1	2,686	-0.04%
2018/11/30	6	9.23	4	9.21	9.06	2	2,722	0.07%
2018/11/29	1	9.17	0	0.00	9.14	1	2,685	0.04%
2018/11/26	0	0.00	3	8.99	8.84	-3	2,676	-0.11%
2018/11/21	2	8.73	2	8.73	8.73	0	2,689	0.00%
2018/11/20	0	0.00	1	8.56	8.49	-1	2,723	-0.04%
2018/11/16	0	0.00	2	8.73	8.57	-2	2,843	-0.07%
2018/11/15	3	8.49	0	0.00	8.72	3	2,856	0.11%
2018/11/14	5	8.42	2	8.42	8.30	3	2,860	0.10%
2018/11/12	8	8.27	6	8.29	8.29	2	2,949	0.07%
2018/11/09	0	0.00	1	7.96	7.97	-1	2,962	-0.03%
2018/11/07	2	7.67	3	7.69	7.76	-1	3,040	-0.03%
2018/11/05	0	0.00	50	7.43	7.42	-50	3,228	-1.55%
2018/11/02	0	0.00	2	7.74	7.74	-2	3,324	-0.06%
2018/10/31	54	7.22	2	7.30	7.30	52	3,407	1.53%
2018/10/25	3	7.27	0	0.00	7.12	3	3,613	0.08%
2018/10/22	1	8.22	0	0.00	8.12	1	3,734	0.03%
2018/10/12	1	8.05	0	0.00	8.21	1	5,755	0.02%
2018/10/11	5	8.14	0	0.00	8.14	5	5,852	0.09%
2018/10/09	8	9.04	50	9.02	9.04	-42	5,846	-0.72%
2018/10/05	13	9.42	0	0.00	9.35	13	5,874	0.22%
2018/10/03	1	9.90	0	0.00	9.90	1	5,988	0.02%
2018/10/01	0	0.00	23	10.05	10.10	-23	6,180	-0.37%
2018/09/26	0	0.00	2	10.18	10.15	-2	6,634	-0.03%
2018/09/25	110	9.81	110	9.90	9.90	0	6,787	0.00%	大買/大賣/
2018/09/18	0	0.00	2.8	9.38	9.32	-2.8	7,901	-0.04%
2018/09/11	0	0.00	1	9.27	9.52	-1	9,697	-0.01%
2018/09/10	7	9.33	2	9.38	9.15	5	9,924	0.05%
2018/09/07	3	9.86	0	0.00	9.61	3	10,225	0.03%
2018/09/03	0	0.00	2	10.43	10.25	-2	12,685	-0.02%
2018/08/31	1	10.35	0	0.00	10.55	1	13,900	0.01%
2018/08/24	4	10.21	0	0.00	10.20	4	17,054	0.02%
2018/08/23	2	10.33	0	0.00	10.30	2	17,378	0.01%
2018/08/22	0	0.00	3	10.10	10.30	-3	17,500	-0.02%
2018/08/21	0	0.00	1	10.30	10.10	-1	17,614	-0.01%
2018/08/15	3	10.30	6	10.00	10.00	-3	17,400	-0.02%
2018/08/14	3	10.40	0	0.00	10.40	3	17,369	0.02%
2018/08/13	40	10.54	48	10.19	10.30	-8	17,346	-0.05%
2018/08/10	0	0.00	1	11.05	11.05	-1	17,232	-0.01%
2018/08/09	1.5	11.23	22	11.66	11.25	-20.5	17,162	-0.12%
2018/08/08	60	12.08	191	12.03	11.75	-131	17,058	-0.77%	大賣/鉅額交易
2018/08/07	0	0.00	0.1	11.65	11.65	-0.1	16,960	0.00%
2018/08/06	31	11.76	0	0.00	11.70	31	16,955	0.18%
2018/08/03	101	11.97	0	0.00	11.95	101	16,923	0.60%	大買/鉅額交易
2018/08/02	1.5	11.48	0	0.00	11.50	1.5	16,835	0.01%
2018/07/31	0	0.00	50	12.28	12.15	-50	16,709	-0.30%
2018/07/30	50	12.40	1	12.25	12.15	49	16,774	0.29%
2018/07/27	0	0.00	2	12.50	12.40	-2	16,647	-0.01%
2018/07/26	3	12.60	49	12.59	12.45	-46	16,608	-0.28%
2018/07/25	30.5	12.82	28	12.80	12.85	2.5	16,582	0.02%
2018/07/24	48	12.58	60	12.48	13.05	-12	16,509	-0.07%
2018/07/23	60.5	12.56	12	12.52	12.45	48.5	16,330	0.30%
2018/07/20	89	13.49	118	13.56	13.10	-29	16,155	-0.18%	大賣/
2018/07/19	175	12.70	118	12.75	13.00	57	15,369	0.37%	大買/大賣/
2018/07/18	0	0.00	1	11.35	12.00	-1	14,633	-0.01%
2018/07/16	2	11.45	0	0.00	11.45	2	14,463	0.01%
2018/07/13	10	11.48	27	11.51	11.40	-17	14,436	-0.12%
2018/07/12	22	11.25	1	11.50	11.50	21	14,396	0.15%
2018/07/11	1	11.30	1	11.30	11.15	0	14,366	0.00%
2018/07/10	2	11.18	1	11.45	11.45	1	14,312	0.01%
2018/07/09	1.9	11.05	55	11.22	11.10	-53.1	14,157	-0.38%
2018/07/06	39	10.99	36	11.56	11.20	3	14,090	0.02%
2018/07/05	33	11.94	5	11.70	11.50	28	14,044	0.20%
2018/07/04	0	0.00	6	11.83	11.85	-6	13,906	-0.04%
2018/07/03	5	12.06	4	11.90	11.90	1	13,729	0.01%
2018/07/02	5	13.00	27	13.05	12.70	-22	13,515	-0.16%
2018/06/29	19	12.35	0	0.00	12.80	19	12,993	0.15%
2018/06/28	20	11.70	0	0.00	11.65	20	12,610	0.16%
2018/06/27	1	12.10	27	12.05	11.70	-26	12,541	-0.21%
2018/06/26	33	12.07	8	12.23	12.00	25	12,418	0.20%
2018/06/25	3	12.30	2	12.30	11.90	1	12,183	0.01%
2018/06/22	24	13.31	17	13.34	12.90	7	11,922	0.06%
2018/06/21	26	13.48	21	13.35	13.15	5	11,578	0.04%
2018/06/20	67	13.86	8	13.86	13.50	59	11,318	0.52%
2018/06/19	40	13.56	57	13.56	13.45	-17	10,836	-0.16%
2018/06/15	9	13.54	5.9	13.66	13.85	3.1	10,719	0.03%
2018/06/14	4	13.96	13	13.77	13.55	-9	10,476	-0.09%
2018/06/13	1	14.85	28	14.64	14.50	-27	9,958	-0.27%
2018/06/12	28	14.35	19	14.17	13.90	9	9,156	0.10%
2018/06/11	52	13.94	35	13.98	13.90	17	8,799	0.19%
2018/06/08	59	13.98	65	13.85	13.60	-6	8,242	-0.07%
2018/06/07	39	13.08	69	13.02	13.30	-30	7,087	-0.42%
2018/06/06	46	11.91	32	11.97	12.10	14	6,550	0.21%
2018/06/05	26	11.45	6	11.32	11.00	20	5,375	0.37%
2018/06/04	10	10.49	9	10.56	10.65	1	5,547	0.02%
2018/06/01	91	11.36	87	11.18	10.65	4	6,029	0.07%
2018/05/31	0	0.00	15	10.22	10.55	-15	5,436	-0.28%
2018/05/30	31	10.05	30	10.08	9.94	1	5,182	0.02%
2018/05/29	26	9.55	6	9.63	9.63	20	5,035	0.40%
2018/05/25	2	9.41	2	9.22	9.22	0	5,059	0.00%
2018/05/22	2	9.31	2	9.33	9.33	0	5,404	0.00%
2018/05/18	0	0.00	10	9.05	8.99	-10	5,436	-0.18%
2018/05/14	10	9.00	0	0.00	8.93	10	5,765	0.17%
2018/04/18	0.1	8.80	0	0.00	8.83	0.1	8,667	0.00%
2018/04/13	0	0.00	0	9.10	9.15	0	8,663	0.00%
2018/04/11	4	9.43	14	9.46	9.31	-10	8,965	-0.11%
2018/04/09	5	9.30	0	0.00	9.30	5	8,911	0.06%
2018/03/29	0	0.00	5	9.82	9.83	-5	8,845	-0.06%
2018/03/27	0	0.00	6	9.96	9.85	-6	8,845	-0.07%
2018/03/21	2	10.18	12	10.00	10.00	-10	8,875	-0.11%
2018/03/20	0	0.00	5	10.15	9.90	-5	8,769	-0.06%
2018/03/19	0	0.00	30	10.10	10.05	-30	8,718	-0.34%
2018/03/15	3	10.40	38	10.46	10.20	-35	8,653	-0.40%
2018/03/13	0	0.00	13	10.21	10.15	-13	8,474	-0.15%
2018/03/12	31	10.27	55	10.30	10.30	-24	8,410	-0.29%
2018/03/09	0	0.00	3	9.88	9.92	-3	8,149	-0.04%
2018/03/08	24	10.35	2	10.18	10.05	22	8,080	0.27%
2018/03/06	0	0.00	20	9.30	9.27	-20	7,659	-0.26%
2018/03/05	0	0.00	2	9.31	9.31	-2	7,890	-0.03%
2018/03/02	0	0.00	5	9.37	9.40	-5	7,816	-0.06%
2018/03/01	1	9.30	1	9.55	9.55	0	7,760	0.00%
2018/02/27	5	9.22	1	9.08	9.08	4	7,820	0.05%
2018/02/26	103	9.32	100	9.25	9.12	3	7,850	0.04%	大買/
2018/02/23	2	9.16	2	9.21	9.21	0	7,688	0.00%
2018/02/22	1	8.79	26	8.68	8.97	-25	7,626	-0.33%
2018/02/09	5	8.13	7	8.08	8.30	-2	7,568	-0.03%
2018/02/08	1	8.50	0	0.00	8.45	1	7,520	0.01%
2018/02/07	1	8.75	0	0.00	8.64	1	7,487	0.01%
2018/02/06	13	8.96	3	8.51	8.51	10	7,579	0.13%
2018/02/05	10	9.11	10	9.33	9.31	0	7,563	0.00%
2018/02/02	20	9.80	30	9.70	9.61	-10	7,551	-0.13%
2018/02/01	0	0.00	5	10.00	9.85	-5	7,617	-0.07%
2018/01/31	43	10.20	2	10.30	10.10	41	7,394	0.55%
2018/01/30	63.3	10.70	87	10.89	10.40	-23.6	7,169	-0.33%
2018/01/29	90	10.68	22	11.03	11.05	68	6,499	1.05%
2018/01/26	1	9.97	0	0.00	10.05	1	5,812	0.02%
2018/01/25	16	9.42	20	9.44	9.27	-4	5,358	-0.07%
2018/01/24	1	9.33	0	0.00	9.36	1	5,212	0.02%
2018/01/19	0	0.00	3	9.20	9.20	-3	5,415	-0.06%
2018/01/17	0	0.00	60	9.20	9.33	-60	5,504	-1.09%
2018/01/16	0	0.00	0.4	9.17	9.20	-0.4	5,602	-0.01%
2018/01/10	5	9.21	3	9.19	9.16	2	6,275	0.03%
2018/01/08	5	9.68	0	0.00	9.28	5	7,609	0.07%
2018/01/05	0	0.00	1	9.50	9.36	-1	7,690	-0.01%
2018/01/04	0	0.00	7	9.25	9.15	-7	7,764	-0.09%
2018/01/02	0	0.00	1	9.02	9.02	-1	7,838	-0.01%