矽統 (2363)-永豐金-苓雅券商分點個股進出

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
61.8
漲跌
▼0.1
漲幅
-0.16%
成交量
124,192張
產業
上市半導體類股▼0.60%
765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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	35	62.08	90.3	62.93	61.80	-55.3	33,322	-0.17%
2024/04/29	76.2	64.50	43	65.56	61.90	33.2	31,505	0.11%
2024/04/26	6.1	71.59	7.2	71.81	68.60	-1.1	29,997	0.00%
2024/04/25	5.1	70.68	3.1	71.84	72.60	2	29,657	0.01%
2024/04/24	8	68.55	8.2	68.62	70.00	-0.1	29,439	0.00%
2024/04/23	7.1	62.57	4	63.64	64.50	3	29,290	0.01%
2024/04/22	18.7	65.91	10	64.84	63.20	8.7	29,103	0.03%
2024/04/19	10.4	66.05	213.8	65.27	68.20	-203.5	28,760	-0.71%	大賣/鉅額交易
2024/04/18	10	72.00	22.1	71.64	69.20	-12.1	28,176	-0.04%
2024/04/17	6.8	68.14	14.3	66.97	68.90	-7.4	27,846	-0.03%
2024/04/16	205.1	63.08	3.1	62.78	63.00	202	27,594	0.73%	大買/鉅額交易
2024/04/15	8.3	61.74	23.1	60.45	62.00	-14.7	27,808	-0.05%
2024/04/12	99.3	61.77	94.2	61.53	61.40	5.1	27,415	0.02%
2024/04/11	51.9	55.71	148.2	57.00	58.50	-96.4	22,059	-0.44%	大賣/
2024/04/10	57.6	50.79	112	52.20	53.20	-54.4	19,819	-0.27%	大賣/
2024/04/09	168	49.42	117.4	49.77	50.60	50.6	17,036	0.30%	大買/大賣/
2024/04/08	0	0.00	5.3	46.05	46.05	-5.3	14,346	-0.04%
2024/04/03	0	0.00	10.3	41.90	41.90	-10.3	14,281	-0.07%
2024/04/01	6	38.55	0.1	38.55	38.50	5.9	14,494	0.04%
2024/03/29	6	37.52	1	37.60	37.85	5	14,588	0.03%
2024/03/28	3.1	38.21	6	37.95	37.50	-3	14,715	-0.02%
2024/03/27	16.1	38.36	0	0.00	38.15	16.1	14,831	0.11%
2024/03/26	9	39.05	0	39.10	38.75	9	15,002	0.06%
2024/03/25	1	39.75	0	0.00	39.65	1	15,320	0.01%
2024/03/22	8.1	40.22	2	40.30	40.20	6.1	15,669	0.04%
2024/03/21	1	39.35	10.1	39.49	39.60	-9.1	16,151	-0.06%
2024/03/20	0	39.00	1	38.90	38.60	-1	19,825	0.00%
2024/03/19	5	39.05	3	39.45	39.00	2	22,951	0.01%
2024/03/18	0	0.00	1.1	39.25	39.35	-1.1	23,371	0.00%
2024/03/15	19.3	38.93	1.1	39.16	39.00	18.2	23,636	0.08%
2024/03/14	5	39.45	0	0.00	39.45	5	23,890	0.02%
2024/03/13	6.1	40.55	27	40.90	40.55	-21	24,017	-0.09%
2024/03/12	2	41.20	0	0.00	41.50	2	24,233	0.01%
2024/03/11	9.7	40.88	2	40.20	40.70	7.7	24,409	0.03%
2024/03/08	9.1	41.19	6.3	41.31	40.65	2.8	24,725	0.01%
2024/03/07	14	42.27	10.2	42.19	41.65	3.8	25,018	0.02%
2024/03/06	14.5	43.29	4	43.00	43.00	10.5	25,327	0.04%
2024/03/05	7	43.84	13.2	43.54	43.60	-6.2	25,794	-0.02%
2024/03/04	21	43.63	68	43.97	43.35	-47	26,196	-0.18%
2024/03/01	26	43.87	10	44.09	43.60	16	26,463	0.06%
2024/02/29	15	43.16	5	43.10	43.05	10	26,553	0.04%
2024/02/27	142	44.85	145	46.34	43.80	-3	26,962	-0.01%	大買/大賣/
2024/02/26	45.2	44.75	44	45.68	45.85	1.2	26,527	0.00%
2024/02/23	15	43.71	26	42.94	42.70	-11	27,032	-0.04%
2024/02/22	34	44.38	19	44.11	44.00	15	27,709	0.05%
2024/02/21	16	44.05	6	44.16	44.00	10	28,781	0.03%
2024/02/20	21	44.07	8	44.34	43.50	13	29,589	0.04%
2024/02/19	7	44.39	6	44.54	44.30	1	30,259	0.00%
2024/02/16	384	44.30	19.2	44.80	44.95	364.9	31,962	1.14%	大買/鉅額交易
2024/02/15	12	43.37	11	43.49	43.70	1	32,241	0.00%
2024/02/05	13.2	40.96	13.1	41.35	40.85	0.1	32,947	0.00%
2024/02/02	10	42.03	2	42.95	41.70	8	34,557	0.02%
2024/02/01	21	42.46	10	42.20	42.70	11	36,936	0.03%
2024/01/31	4	41.65	16	41.40	41.40	-12	38,751	-0.03%
2024/01/30	5.1	42.03	15	42.08	41.85	-9.9	39,939	-0.02%
2024/01/29	9	42.16	3	42.20	42.30	6	41,821	0.01%
2024/01/26	15.1	43.22	0	0.00	42.15	15.1	45,394	0.03%
2024/01/25	10	43.18	0	0.00	43.15	10	45,917	0.02%
2024/01/24	9	43.84	28	43.84	43.35	-19	46,101	-0.04%
2024/01/23	37	43.96	30	43.93	43.85	7	46,247	0.02%
2024/01/22	64	44.20	37	43.03	44.15	27	46,243	0.06%
2024/01/19	7	41.91	9.8	41.82	42.25	-2.8	46,066	-0.01%
2024/01/18	8	41.46	0	0.00	41.30	8	46,109	0.02%
2024/01/17	6	42.06	8	42.04	42.25	-2	46,249	0.00%
2024/01/16	2	42.00	10	41.90	41.65	-8	46,486	-0.02%
2024/01/15	2	42.80	3	42.88	42.50	-1	46,682	0.00%
2024/01/12	4	42.96	4	42.94	42.55	0	47,017	0.00%
2024/01/11	8	43.27	14	43.34	43.65	-6	47,501	-0.01%
2024/01/10	13	42.69	15	42.39	43.20	-2	48,193	0.00%
2024/01/09	46.3	41.75	41.1	43.25	41.60	5.2	52,678	0.01%
2024/01/08	14.2	45.24	0	0.00	44.80	14.2	55,091	0.03%
2024/01/05	13	45.57	2	45.75	45.25	11	60,292	0.02%
2024/01/04	46	45.76	48	46.49	45.70	-2	63,654	0.00%
2024/01/03	23	45.97	21	46.20	46.65	2	65,226	0.00%
2024/01/02	5	45.67	0	0.00	45.15	5	65,954	0.01%
2023/12/29	25	45.65	14	45.35	45.60	11	66,789	0.02%
2023/12/28	64.3	45.95	0	0.00	45.65	64.3	67,321	0.10%
2023/12/27	4	46.34	9	46.49	46.35	-5	67,758	-0.01%
2023/12/26	15	46.06	5	46.16	45.85	10	68,886	0.01%
2023/12/25	13	46.12	9	46.12	45.60	4	70,021	0.01%
2023/12/22	16	46.31	33	46.15	46.05	-17	70,595	-0.02%
2023/12/21	25	46.61	5.1	46.60	46.40	19.9	71,691	0.03%
2023/12/20	47	47.18	14	47.39	47.45	33	72,703	0.05%
2023/12/19	22	46.82	33.2	46.45	46.90	-11.2	73,667	-0.02%
2023/12/18	42.1	46.48	14	46.50	46.20	28.1	74,138	0.04%
2023/12/15	118.9	50.55	111	49.50	47.50	7.8	74,603	0.01%	大買/大賣/
2023/12/14	82	51.25	153.1	51.36	52.00	-71.1	72,209	-0.10%	大賣/
2023/12/13	19	46.13	36	46.75	47.35	-17	71,735	-0.02%
2023/12/12	43	45.45	62	45.99	45.35	-19	73,351	-0.03%
2023/12/11	19	45.32	11.1	45.69	46.00	7.9	74,654	0.01%
2023/12/08	8	45.07	28	44.97	44.85	-20	75,374	-0.03%
2023/12/07	12.3	45.15	3	45.18	44.90	9.3	76,947	0.01%
2023/12/06	6	45.99	1	46.00	45.80	5	79,140	0.01%
2023/12/05	20.3	46.22	7	45.91	45.85	13.3	80,470	0.02%
2023/12/04	55	48.23	50	47.68	47.40	5	81,221	0.01%
2023/12/01	65	48.37	82	48.56	48.30	-17	83,022	-0.02%
2023/11/30	11.1	48.41	1	48.00	48.50	10.1	84,404	0.01%
2023/11/29	57	48.28	43	48.31	48.00	14	85,866	0.02%
2023/11/28	17.2	47.41	34	47.53	48.40	-16.9	89,205	-0.02%
2023/11/27	29.3	46.97	36	46.27	46.10	-6.7	90,643	-0.01%
2023/11/24	49	48.06	11	47.48	47.00	38	93,327	0.04%
2023/11/22	43	50.17	36	50.49	50.30	7	96,878	0.01%
2023/11/21	50	50.13	41	49.65	49.35	9	98,689	0.01%
2023/11/20	56.5	49.86	59	50.05	49.60	-2.5	102,740	0.00%
2023/11/17	52	49.07	50	49.04	49.00	2	103,925	0.00%
2023/11/16	53	47.98	57	48.22	48.50	-4	105,989	0.00%
2023/11/15	91	48.02	95.1	48.19	48.15	-4.1	107,828	0.00%
2023/11/14	36.5	46.06	36.4	46.12	45.70	0	109,022	0.00%
2023/11/13	26	45.06	12.1	45.04	45.40	13.9	109,394	0.01%
2023/11/10	28	45.15	17	45.19	45.10	11	109,625	0.01%
2023/11/09	118.4	45.75	93.6	44.91	44.15	24.9	109,470	0.02%	大買/
2023/11/08	93.2	49.73	103	49.87	49.00	-9.8	108,731	-0.01%	大賣/
2023/11/07	41.1	53.92	50	53.62	52.80	-9	107,853	-0.01%
2023/11/06	96	52.04	58	52.53	53.70	38	107,781	0.04%
2023/11/03	160.2	56.36	114.2	56.24	52.30	46	106,883	0.04%	大買/大賣/
2023/11/02	42	57.52	45.3	56.61	58.10	-3.3	103,784	0.00%
2023/11/01	6.2	52.21	17.1	51.80	53.40	-10.9	103,252	-0.01%
2023/10/31	6.1	51.75	9.1	50.03	49.80	-3	103,057	0.00%
2023/10/30	4.1	50.43	40.2	50.99	51.60	-36	103,103	-0.03%
2023/10/27	19.1	51.34	14	50.34	50.00	5.1	103,762	0.00%
2023/10/26	9.1	52.20	9	51.88	51.70	0.1	103,820	0.00%
2023/10/25	8	53.41	14.1	53.24	53.00	-6.1	103,793	-0.01%
2023/10/24	22	51.47	11	51.48	51.90	11	103,586	0.01%
2023/10/23	9	54.11	17	54.44	54.00	-8	103,079	-0.01%
2023/10/20	8.1	53.00	38	53.45	53.70	-29.9	102,750	-0.03%
2023/10/19	42	49.26	23.4	50.34	53.40	18.6	102,321	0.02%
2023/10/18	14.1	50.82	10	50.24	49.50	4	101,714	0.00%
2023/10/17	127	52.53	994.2	52.08	54.10	-867.2	100,798	-0.86%	大買/大賣/鉅額交易
2023/10/16	105	48.40	114.2	48.95	49.95	-9.2	96,026	-0.01%	大買/大賣/
2023/10/13	1,008.2	46.69	160.2	46.28	47.70	848	92,963	0.91%	大買/大賣/鉅額交易
2023/10/12	129	43.39	117.7	44.04	44.95	11.3	87,730	0.01%	大買/大賣/
2023/10/11	29	38.66	82.5	39.93	40.90	-53.5	84,240	-0.06%
2023/10/06	82	38.00	68	37.24	37.20	14	82,489	0.02%
2023/10/05	81	37.79	94	37.87	37.95	-13	81,453	-0.02%
2023/10/04	69	36.73	69	36.76	37.35	0	80,502	0.00%
2023/10/03	63	36.33	69	36.41	36.40	-6	79,845	-0.01%
2023/10/02	92.1	37.69	81	37.11	36.50	11.1	79,262	0.01%
2023/09/28	96.9	38.25	95	38.10	37.75	1.9	77,939	0.00%
2023/09/27	51.5	37.46	103	37.60	38.00	-51.5	76,725	-0.07%	大賣/
2023/09/26	112	37.78	133	37.87	37.35	-21	75,989	-0.03%	大買/大賣/
2023/09/25	189	37.72	140.6	37.77	37.70	48.4	74,687	0.06%	大買/大賣/
2023/09/22	82.5	36.70	95.1	37.04	37.55	-12.6	73,425	-0.02%
2023/09/21	182.1	36.97	176.1	36.83	36.60	6	72,061	0.01%	大買/大賣/
2023/09/20	73	36.69	59.1	36.66	36.70	14	71,159	0.02%
2023/09/19	64	36.61	54.4	37.16	37.20	9.6	70,097	0.01%
2023/09/18	179.2	37.45	144	36.44	36.05	35.2	68,715	0.05%	大買/大賣/
2023/09/15	146.2	38.46	271.7	38.57	38.90	-125.5	66,004	-0.19%	大買/大賣/鉅額交易
2023/09/14	209.3	36.98	203	37.03	37.55	6.3	63,884	0.01%	大買/大賣/
2023/09/13	54	35.09	54.2	35.86	36.10	-0.2	62,170	0.00%
2023/09/12	186.1	35.86	162.4	35.36	34.85	23.7	61,057	0.04%	大買/大賣/
2023/09/11	204.7	37.71	336	37.06	36.40	-131.3	59,194	-0.22%	大買/大賣/鉅額交易
2023/09/08	92	37.27	160	37.27	37.80	-68	56,743	-0.12%	大賣/
2023/09/07	86.3	36.70	203	36.74	37.20	-116.7	55,150	-0.21%	大賣/鉅額交易
2023/09/06	199.3	37.60	309	37.51	36.45	-109.7	53,971	-0.20%	大買/大賣/鉅額交易
2023/09/05	209.1	35.99	131	36.20	36.60	78.1	51,580	0.15%	大買/大賣/
2023/09/04	206.1	36.33	206	36.50	35.85	0.1	49,640	0.00%	大買/大賣/
2023/09/01	203.5	37.61	173.4	37.64	37.80	30.1	47,580	0.06%	大買/大賣/
2023/08/31	179	34.87	120	35.08	35.50	59	43,695	0.13%	大買/大賣/
2023/08/30	94	33.93	173.5	34.28	34.45	-79.5	41,668	-0.19%	大賣/
2023/08/29	220.4	34.46	103.3	34.58	33.60	117.2	38,568	0.30%	大買/大賣/鉅額交易
2023/08/28	149	33.84	156.4	33.62	33.45	-7.4	34,809	-0.02%	大買/大賣/
2023/08/25	266.4	34.37	146.6	34.33	33.70	119.8	33,163	0.36%	大買/大賣/鉅額交易
2023/08/24	443.3	35.25	225.5	34.59	34.30	217.8	30,072	0.72%	大買/大賣/鉅額交易
2023/08/23	113.2	31.58	87.9	31.66	33.00	25.3	25,165	0.10%	大買/
2023/08/22	111.3	30.08	194.6	29.77	30.00	-83.3	22,764	-0.37%	大買/大賣/
2023/08/21	86.3	28.08	119.2	28.33	29.00	-32.9	19,741	-0.17%	大賣/
2023/08/18	292.2	27.77	426	26.88	26.40	-133.8	16,996	-0.79%	大買/大賣/鉅額交易
2023/08/17	134	25.21	185.2	25.75	26.40	-51.2	13,919	-0.37%	大買/大賣/
2023/08/16	198	24.45	8.9	24.57	24.00	189.1	12,651	1.49%	大買/鉅額交易
2023/08/15	75.1	25.70	72.5	25.86	25.70	2.6	11,336	0.02%
2023/08/14	258.5	25.04	167.2	24.88	25.75	91.3	9,722	0.94%	大買/大賣/
2023/08/11	53.1	23.50	86.5	23.83	24.00	-33.4	7,896	-0.42%
2023/08/10	122.5	23.22	104.6	23.10	23.25	17.9	6,754	0.26%	大買/大賣/
2023/08/09	102	21.73	64.6	21.54	22.45	37.4	5,538	0.68%	大買/
2023/08/08	5	20.85	56	20.75	21.30	-51	4,467	-1.14%
2023/08/07	2	19.70	4	19.23	19.50	-2	3,922	-0.05%
2023/08/04	2	19.53	0	0.00	19.35	2	3,829	0.05%
2023/08/02	2.2	20.45	13	19.92	19.50	-10.8	3,726	-0.29%
2023/08/01	29.2	20.75	16.3	20.49	20.40	12.8	3,400	0.38%
2023/07/31	0	0.00	25.1	20.16	20.20	-25.1	2,502	-1.00%
2023/07/28	20	18.42	6	18.60	18.40	14	2,135	0.66%
2023/07/27	17	18.12	1.5	17.72	17.95	15.5	1,965	0.79%
2023/07/26	0	0.00	2	17.30	17.10	-2	1,877	-0.11%
2023/07/24	0	0.00	5	16.85	16.80	-5	1,855	-0.27%
2023/07/20	1	17.20	16	17.25	17.25	-15	1,839	-0.82%
2023/07/19	28	17.90	20	18.06	17.65	8	1,814	0.44%
2023/07/18	64	18.41	35.5	18.66	18.00	28.5	1,774	1.61%
2023/07/17	0	0.00	4	18.08	18.40	-4	1,632	-0.25%
2023/07/14	0	0.00	1	16.65	16.75	-1	1,578	-0.06%
2023/07/10	0	0.00	0	17.30	17.30	0	1,534	0.00%
2023/07/07	0	0.00	9	17.47	17.55	-9	1,529	-0.59%
2023/07/06	1	18.55	9.1	18.64	18.55	-8.1	1,457	-0.56%
2023/07/05	11	18.84	0.1	18.90	18.85	10.9	1,370	0.79%
2023/07/04	1	18.55	7	18.45	18.55	-6	1,278	-0.47%
2023/06/27	1	17.95	0	0.00	18.00	1	1,227	0.08%
2023/06/21	4	18.44	0	0.00	18.50	4	1,212	0.33%
2023/06/20	0	0.00	0.4	18.20	18.25	-0.4	1,181	-0.03%
2023/06/19	8	18.35	17	18.27	18.35	-9	1,202	-0.75%
2023/06/16	0	0.00	8	18.28	18.35	-8	1,212	-0.66%
2023/06/15	2	18.23	0	0.00	18.25	2	1,202	0.17%
2023/06/14	23	18.20	10	18.33	18.30	13	1,220	1.07%
2023/06/09	0	0.00	10	17.90	17.85	-10	1,153	-0.87%
2023/06/08	0	0.00	10	17.95	17.80	-10	1,167	-0.86%
2023/06/07	8	17.97	0.2	17.95	17.90	7.8	1,197	0.65%
2023/06/06	0	0.00	10	17.98	17.90	-10	1,240	-0.81%
2023/06/05	10	17.95	5	18.00	17.95	5	1,276	0.39%
2023/06/02	0	0.00	10	17.75	17.70	-10	1,290	-0.78%
2023/05/31	0	0.00	2	17.60	17.65	-2	1,395	-0.14%
2023/05/30	0	0.00	0.2	17.75	17.70	-0.2	1,412	-0.01%
2023/05/29	0	0.00	1	18.00	17.75	-1	1,434	-0.07%
2023/05/26	15	17.55	1	17.55	17.55	14	1,506	0.93%
2023/05/25	5	17.60	0	0.00	17.50	5	1,654	0.30%
2023/05/24	1	17.55	2	17.60	17.70	-1	1,663	-0.06%
2023/05/22	1	17.40	0	0.00	17.45	1	1,692	0.06%
2023/05/15	0	0.00	10	17.10	17.10	-10	1,695	-0.59%
2023/05/11	0	0.00	10	17.05	17.05	-10	1,748	-0.57%
2023/05/03	0.1	17.60	7	17.45	17.50	-6.9	2,119	-0.32%
2023/04/27	0	0.00	0	17.35	17.40	0	2,179	0.00%
2023/04/26	0	0.00	5	17.30	17.35	-5	2,180	-0.23%
2023/04/21	3	17.65	0	0.00	17.65	3	2,174	0.14%
2023/04/19	0	0.00	15	18.05	18.05	-15	2,202	-0.68%
2023/04/17	0.2	18.50	0	0.00	18.50	0.2	2,164	0.01%
2023/04/14	0	0.00	0	18.80	18.60	0	2,173	0.00%
2023/04/10	0	18.75	2	18.95	18.75	-2	2,272	-0.09%
2023/04/07	0	0.00	1.1	18.80	18.80	-1.1	2,382	-0.05%
2023/03/31	1	18.80	0	0.00	18.80	1	2,378	0.04%
2023/03/30	1.1	18.69	0	0.00	18.65	1.1	2,381	0.05%
2023/03/29	0	0.00	10	18.60	18.40	-10	2,382	-0.42%
2023/03/28	6	18.66	0	0.00	18.60	6	2,393	0.25%
2023/03/27	5	18.85	0	0.00	18.90	5	2,399	0.21%
2023/03/24	0	0.00	0.1	18.85	18.90	-0.1	2,411	0.00%
2023/03/23	0.1	18.85	0	0.00	18.85	0.1	2,404	0.00%
2023/03/22	2	18.90	0	0.00	18.90	2	2,514	0.08%
2023/03/20	2	18.65	0	0.00	18.75	2	2,493	0.08%
2023/03/17	10	18.75	3	18.50	18.75	7	2,500	0.28%
2023/03/16	5	18.04	3	18.00	18.10	2	2,482	0.08%
2023/03/14	0	0.00	10	18.30	18.30	-10	2,503	-0.40%
2023/03/13	0	18.60	0	0.00	18.45	0	2,523	0.00%
2023/03/10	1	18.55	1	18.70	18.55	0	2,519	0.00%
2023/03/09	0	0.00	5.4	19.15	18.90	-5.4	2,567	-0.21%
2023/03/07	2	18.60	2	18.65	18.80	0	2,610	0.00%
2023/03/06	0	0.00	8	19.00	18.75	-8	2,578	-0.31%
2023/03/03	0	0.00	3	18.70	18.70	-3	2,542	-0.12%
2023/03/02	0	0.00	2	18.50	18.50	-2	2,473	-0.08%
2023/03/01	1	18.30	0	0.00	18.40	1	2,456	0.04%
2023/02/24	5	18.45	5	18.80	18.45	0	2,439	0.00%
2023/02/23	0	0.00	3	18.70	18.80	-3	2,341	-0.13%
2023/02/20	1	18.05	4	18.05	18.15	-3	2,224	-0.13%
2023/02/17	1	17.90	0	0.00	17.90	1	2,257	0.04%
2023/02/16	2	17.78	0	0.00	17.80	2	2,274	0.09%
2023/02/15	2	17.60	0	0.00	17.65	2	2,368	0.08%
2023/02/10	4	17.68	4	17.88	17.60	0	2,507	0.00%
2023/02/09	2	17.98	0	0.00	17.95	2	2,568	0.08%
2023/02/08	0.3	18.25	1	18.25	18.25	-0.7	2,557	-0.03%
2023/02/07	6	17.83	1	17.95	18.00	5	2,521	0.20%
2023/02/06	2	17.88	1	17.95	17.85	1	2,516	0.04%
2023/02/03	2	18.03	0	0.00	18.10	2	2,512	0.08%
2023/02/02	2	18.48	0	0.00	18.45	2	2,443	0.08%
2023/02/01	0	0.00	0.1	17.35	17.35	-0.1	2,258	0.00%
2023/01/31	1	17.20	0	0.00	17.30	1	2,247	0.04%
2023/01/30	1	17.15	0	0.00	17.15	1	2,226	0.04%
2023/01/13	7	16.85	7	16.50	16.50	0	2,209	0.00%
2023/01/12	1	16.75	3	16.75	16.65	-2	2,216	-0.09%
2023/01/11	7	16.90	2	17.00	16.90	5	2,217	0.23%
2023/01/10	5	16.94	0.9	16.85	16.90	4.1	2,230	0.18%
2023/01/09	10	16.93	4	16.85	16.85	6	2,240	0.27%
2023/01/06	1	16.50	0	0.00	16.55	1	2,226	0.04%
2023/01/04	7	16.50	0	0.00	16.60	7	2,282	0.31%
2023/01/03	2	16.23	0	0.00	16.20	2	2,273	0.09%
2022/12/30	0	16.30	3	16.28	16.25	-3	2,272	-0.13%
2022/12/29	8.2	16.26	7	16.40	16.25	1.2	2,268	0.05%
2022/12/28	8	16.76	5	16.60	16.60	3	2,261	0.13%
2022/12/27	0	0.00	3	16.63	16.80	-3	2,197	-0.14%
2022/12/23	0	0.00	3	15.80	15.95	-3	2,111	-0.14%
2022/12/22	3	16.20	0	0.00	16.10	3	2,121	0.14%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/15	10	16.90	10	17.00	16.90	0	2,136	0.00%
2022/12/14	2	16.95	2	17.00	17.05	0	2,130	0.00%
2022/12/13	0	0.00	6.4	16.60	16.60	-6.4	2,012	-0.32%
2022/12/12	1.2	16.55	0	0.00	16.45	1.2	2,012	0.06%
2022/12/09	0	0.00	1	16.70	16.70	-1	2,017	-0.05%
2022/12/08	1	16.50	0	0.00	16.45	1	2,037	0.05%
2022/12/07	2.1	16.65	0	0.00	16.70	2.1	2,019	0.10%
2022/12/06	5	17.16	0	0.00	16.95	5	2,003	0.25%
2022/12/05	1.2	17.56	0	0.00	17.55	1.2	1,984	0.06%
2022/12/01	0	0.00	10	18.10	17.65	-10	1,981	-0.50%
2022/11/30	10	17.25	5	17.70	17.85	5	1,926	0.26%
2022/11/24	10	16.90	0	0.00	17.00	10	1,848	0.54%
2022/11/15	0	0.00	1	17.05	17.15	-1	2,192	-0.05%
2022/11/11	4	17.30	3	16.65	16.65	1	2,209	0.05%
2022/11/09	0	0.00	1	16.30	16.40	-1	2,258	-0.04%
2022/11/07	2	16.20	2.3	16.25	16.25	-0.3	2,359	-0.01%
2022/10/19	0.5	15.75	0	0.00	15.55	0.5	2,502	0.02%
2022/10/17	0	0.00	0	15.10	15.45	0	2,509	0.00%
2022/10/13	1.1	15.16	0	0.00	14.85	1.1	2,557	0.04%
2022/10/11	6	16.36	0	16.40	16.15	6	2,555	0.23%
2022/10/07	0	0.00	0.2	17.25	17.10	-0.2	2,569	-0.01%
2022/10/06	0.2	17.35	0	0.00	17.35	0.2	2,584	0.01%
2022/10/04	0.5	17.30	0	0.00	17.20	0.5	2,616	0.02%
2022/09/30	2	16.25	10	16.48	16.80	-8	2,643	-0.30%
2022/09/28	1.7	17.16	0	0.00	16.60	1.7	2,681	0.06%
2022/09/26	1	17.65	0	0.00	17.70	1	2,700	0.04%
2022/09/21	1	18.45	3	18.55	18.40	-2	2,787	-0.07%
2022/09/20	3	18.80	0	0.00	18.75	3	2,800	0.11%
2022/09/19	0.1	19.00	0	0.00	18.65	0.1	2,821	0.00%
2022/09/16	1	19.00	0	0.00	18.90	1	2,833	0.04%
2022/09/15	1.6	19.18	1	19.45	19.35	0.6	2,863	0.02%
2022/09/12	0	0.00	2	18.95	19.00	-2	2,923	-0.07%
2022/09/08	3	18.67	2.2	18.66	18.60	0.8	2,948	0.03%
2022/09/07	0	0.00	1	18.60	18.45	-1	2,957	-0.03%
2022/09/05	2	19.78	0	0.00	19.30	2	2,946	0.07%
2022/09/02	0	0.00	0	20.10	19.90	0	2,952	0.00%
2022/08/23	2.5	23.70	2	23.85	23.70	0.5	2,825	0.02%
2022/08/22	2	23.90	0.7	23.85	23.90	1.3	2,700	0.05%
2022/08/19	1	23.65	0	0.00	23.70	1	2,623	0.04%
2022/08/18	0	0.00	1	23.45	23.50	-1	2,578	-0.04%
2022/08/17	0	0.00	2	23.25	23.35	-2	2,544	-0.08%
2022/08/16	1	23.15	1	23.05	23.05	0	2,493	0.00%
2022/08/15	0	0.00	11	22.28	22.95	-11	2,403	-0.46%
2022/08/12	11	21.75	2	21.33	21.80	9	2,242	0.40%
2022/08/11	1	21.20	0	0.00	21.20	1	2,207	0.05%
2022/08/09	0	0.00	4	19.80	20.05	-4	2,098	-0.19%
2022/08/04	1	19.10	0	0.00	19.30	1	2,122	0.05%
2022/08/02	0	0.00	2	19.45	19.55	-2	2,134	-0.09%
2022/07/29	1	19.80	0	0.00	19.80	1	2,147	0.05%
2022/07/27	2	19.35	0	0.00	19.60	2	2,162	0.09%
2022/07/22	4	20.23	0	0.00	20.10	4	2,339	0.17%
2022/07/21	0.8	20.40	0	0.00	20.30	0.8	2,374	0.04%
2022/07/13	0	0.00	1	18.60	18.75	-1	2,289	-0.04%
2022/07/11	5	19.00	0	0.00	19.10	5	2,268	0.22%
2022/07/07	11	18.32	10.1	18.89	18.85	0.9	2,253	0.04%
2022/07/04	0.1	18.30	0	0.00	18.00	0.1	2,235	0.00%
2022/06/30	0.1	19.50	0	0.00	19.20	0.1	2,182	0.00%
2022/06/29	0	0.00	1	20.15	20.15	-1	2,141	-0.05%
2022/06/23	0.1	20.55	6	20.46	20.45	-6	2,159	-0.28%
2022/06/22	4	21.55	0	0.00	21.15	4	2,131	0.19%
2022/06/20	1	21.15	2	21.10	21.10	-1	2,186	-0.05%
2022/06/16	0	0.00	1	23.15	22.40	-1	2,273	-0.04%
2022/06/15	0	0.00	3	22.75	22.80	-3	2,310	-0.13%
2022/06/10	0	0.00	6	23.55	23.55	-6	2,457	-0.24%
2022/06/06	6	23.50	11.2	23.33	23.50	-5.2	2,853	-0.18%
2022/06/02	3	23.40	1	23.35	23.30	2	2,901	0.07%
2022/06/01	5	23.30	0	0.00	23.40	5	2,941	0.17%
2022/05/31	3	23.20	0	0.00	23.15	3	2,938	0.10%
2022/05/26	0	0.00	1	23.15	22.85	-1	3,070	-0.03%
2022/05/25	2	22.93	4	22.99	22.95	-2	3,111	-0.06%
2022/05/24	0.4	23.30	1	22.95	22.95	-0.6	3,177	-0.02%
2022/05/23	2	23.43	0	0.00	23.25	2	3,180	0.06%
2022/05/20	2	23.35	0	0.00	23.35	2	3,205	0.06%
2022/05/19	0	0.00	5	23.44	23.45	-5	3,219	-0.16%
2022/05/18	0	0.00	11	23.58	23.40	-11	3,233	-0.34%
2022/05/13	0	0.00	4	22.20	22.35	-4	3,274	-0.12%
2022/05/10	0	0.00	3	22.20	22.65	-3	3,336	-0.09%
2022/05/09	0	0.00	1	22.60	22.25	-1	3,398	-0.03%
2022/05/05	1.8	23.03	2	23.00	22.95	-0.2	3,498	-0.01%
2022/04/28	0	0.00	1	22.90	22.45	-1	3,647	-0.03%
2022/04/27	6.1	21.52	1	21.40	21.65	5.1	3,490	0.14%
2022/04/22	0	0.00	20	23.20	23.15	-20	3,589	-0.56%
2022/04/21	0	0.00	5	23.60	23.60	-5	3,624	-0.14%
2022/04/20	6	23.48	0	0.00	23.50	6	3,669	0.16%
2022/04/19	0	0.00	1	23.25	23.25	-1	3,702	-0.03%
2022/04/18	5	23.00	0	0.00	23.25	5	3,769	0.13%
2022/04/15	0	0.00	10	23.20	23.25	-10	3,809	-0.26%
2022/04/12	0	0.00	2	23.10	22.90	-2	4,020	-0.05%
2022/04/07	0	0.00	5	23.60	23.35	-5	4,381	-0.11%
2022/04/06	0	0.00	3	23.90	23.95	-3	4,413	-0.07%
2022/04/01	0	0.00	0.4	24.05	24.05	-0.4	4,544	-0.01%
2022/03/31	0	0.00	10	24.15	24.10	-10	4,612	-0.22%
2022/03/30	2	24.35	2	24.40	24.35	0	4,684	0.00%
2022/03/29	0	0.00	5	24.15	24.30	-5	4,707	-0.11%
2022/03/25	1	24.15	0	0.00	24.10	1	4,776	0.02%
2022/03/23	5	24.40	10	24.50	24.35	-5	4,820	-0.10%
2022/03/22	2	24.28	0	0.00	24.35	2	4,868	0.04%
2022/03/21	20	24.20	0	0.00	24.15	20	4,892	0.41%
2022/03/14	2	23.85	1	23.90	24.00	1	5,213	0.02%
2022/03/11	1	23.40	11	23.17	23.40	-10	5,234	-0.19%
2022/03/10	0.4	22.50	1	22.55	22.55	-0.7	5,241	-0.01%
2022/03/09	0	0.00	1	22.10	22.10	-1	5,490	-0.02%
2022/03/08	1	21.75	0	0.00	21.30	1	6,100	0.02%
2022/03/07	0	0.00	5	22.25	22.20	-5	6,536	-0.08%
2022/03/01	4	23.00	0	0.00	23.10	4	7,282	0.05%
2022/02/24	11	21.97	0	22.75	21.95	11	7,603	0.14%
2022/02/23	1	22.90	3	22.82	22.90	-2	7,994	-0.03%
2022/02/22	1	22.70	0	0.00	22.75	1	9,730	0.01%
2022/02/21	2	23.20	0	0.00	23.25	2	9,920	0.02%
2022/02/18	0	0.00	2	22.98	23.20	-2	10,370	-0.02%
2022/02/14	1	23.00	0.1	22.95	22.80	0.9	11,312	0.01%
2022/02/11	1	23.85	0	0.00	23.80	1	11,390	0.01%
2022/02/10	1.1	23.87	0	0.00	23.85	1.1	11,848	0.01%
2022/02/09	10	24.05	11	23.91	23.95	-1	12,061	-0.01%
2022/02/08	21	22.97	20	23.35	23.35	1	12,303	0.01%
2022/02/07	22	22.65	22	22.80	22.80	0	12,341	0.00%
2022/01/26	2	22.40	41	22.38	22.35	-39	12,459	-0.31%
2022/01/25	0	0.00	0	23.05	22.80	0	12,781	0.00%
2022/01/24	3	23.30	0	0.00	23.20	3	12,900	0.02%
2022/01/21	7	23.81	0	0.00	23.75	7	12,988	0.05%
2022/01/20	6	24.21	1	24.20	24.30	5	13,139	0.04%
2022/01/19	5	24.15	0	0.00	24.15	5	13,346	0.04%
2022/01/18	22	24.50	23	24.79	24.50	-1	13,490	-0.01%
2022/01/14	0	0.00	1	23.90	24.05	-1	13,645	-0.01%
2022/01/13	2	24.25	3	24.25	24.35	-1	13,738	-0.01%
2022/01/12	0	0.00	3	24.05	23.90	-3	13,806	-0.02%
2022/01/11	13	23.96	0	0.00	23.85	13	13,874	0.09%
2022/01/10	2	24.30	2	24.55	24.20	0	13,892	0.00%
2022/01/07	16	24.58	11	24.50	24.45	5	14,101	0.04%
2022/01/06	5	24.87	1	24.85	24.90	4	14,100	0.03%
2022/01/05	1	25.35	1	25.30	25.20	0	14,173	0.00%
2022/01/04	5	25.44	4	25.59	25.30	1	14,227	0.01%
2022/01/03	5.8	25.77	0.4	25.70	25.75	5.4	14,271	0.04%
2021/12/30	2	26.33	4.2	26.24	26.30	-2.2	14,351	-0.02%
2021/12/28	12	25.98	2	26.08	25.80	10	14,537	0.07%
2021/12/24	0	0.00	1	25.80	25.50	-1	14,676	-0.01%
2021/12/23	0	0.00	9	25.54	25.50	-9	14,750	-0.06%
2021/12/22	1.1	25.45	5	25.50	25.25	-3.9	14,909	-0.03%
2021/12/21	14	25.27	0.2	25.20	25.20	13.8	14,934	0.09%
2021/12/20	0.1	25.20	0	0.00	25.10	0.1	14,974	0.00%
2021/12/17	4	25.28	0	0.00	25.20	4	15,111	0.03%
2021/12/16	2	25.73	7	25.81	25.60	-5	15,187	-0.03%
2021/12/14	9	25.08	5	25.10	25.20	4	15,406	0.03%
2021/12/13	6	25.95	5	25.65	25.70	1	15,642	0.01%
2021/12/10	4	25.63	6.2	25.59	25.55	-2.2	15,772	-0.01%
2021/12/09	5	26.05	7	26.21	26.05	-2	15,881	-0.01%
2021/12/08	12	26.52	14	26.57	26.25	-2	16,054	-0.01%
2021/12/07	55.6	26.34	71	26.36	26.25	-15.4	16,466	-0.09%
2021/12/06	16	26.46	9	26.57	26.65	7	17,210	0.04%
2021/12/03	5	26.80	15.2	26.71	26.75	-10.2	17,898	-0.06%
2021/12/02	26.1	26.63	27	26.62	26.05	-1	18,893	-0.01%
2021/12/01	44.1	26.26	34.1	26.74	26.85	10	21,956	0.05%
2021/11/30	12.1	26.04	8	26.16	25.75	4.1	23,630	0.02%
2021/11/29	1.1	24.87	2	24.65	24.85	-0.9	24,182	0.00%
2021/11/26	23	26.14	6	25.53	25.20	17	24,439	0.07%
2021/11/25	3.1	25.59	2	25.55	25.55	1.1	24,500	0.00%
2021/11/24	1	25.70	2	25.45	25.70	-1	24,757	0.00%
2021/11/23	36	25.53	18	25.47	25.55	18	24,868	0.07%
2021/11/22	40.4	26.37	9	26.76	26.00	31.4	25,040	0.13%
2021/11/19	42	27.03	67.5	27.57	26.60	-25.4	25,143	-0.10%
2021/11/18	3	26.13	17	26.29	26.00	-14	23,899	-0.06%
2021/11/17	27	26.52	33	26.56	26.60	-6	24,198	-0.02%
2021/11/16	13	25.78	19	25.95	25.75	-6	23,951	-0.03%
2021/11/15	10	25.65	3	25.58	25.50	7	23,867	0.03%
2021/11/12	10	25.45	25	25.35	25.00	-15	24,105	-0.06%
2021/11/11	13.8	25.10	25	25.59	25.45	-11.2	24,211	-0.05%
2021/11/10	3	25.00	5	24.79	24.85	-2	24,325	-0.01%
2021/11/09	25	25.62	12	25.47	25.25	13	24,701	0.05%
2021/11/08	25	25.41	12	25.21	25.40	13	24,982	0.05%
2021/11/05	31	25.27	10	25.24	25.25	21	25,683	0.08%
2021/11/04	7	24.64	2	24.80	24.45	5	26,515	0.02%
2021/11/03	1	24.20	1	24.50	24.55	0	27,576	0.00%
2021/11/02	8	24.88	39	25.17	24.30	-31	28,902	-0.11%
2021/11/01	10	24.10	16.1	24.44	24.45	-6.1	31,450	-0.02%
2021/10/29	4	23.95	8.3	23.94	23.90	-4.3	33,638	-0.01%
2021/10/28	6	24.39	0	0.00	24.25	6	34,847	0.02%
2021/10/27	9	24.52	2	24.43	24.85	7	35,551	0.02%
2021/10/26	7	24.59	13	24.48	24.20	-6	37,758	-0.02%
2021/10/25	11	24.05	1	24.40	24.35	10	38,110	0.03%
2021/10/22	0	0.00	1	24.35	24.40	-1	38,221	0.00%
2021/10/21	2	23.85	2.1	24.01	23.85	-0.1	38,369	0.00%
2021/10/20	1	24.00	10	24.40	24.05	-9	38,612	-0.02%
2021/10/19	10	24.03	1	24.05	24.05	9	38,817	0.02%
2021/10/18	0	0.00	0.5	23.65	23.60	-0.5	39,240	0.00%
2021/10/15	18	23.99	10	23.95	23.85	8	39,725	0.02%
2021/10/14	4	23.15	2	23.18	23.15	2	39,654	0.01%
2021/10/12	0	0.00	3	23.45	23.65	-3	39,739	-0.01%
2021/10/08	3.4	24.36	5	24.80	24.25	-1.6	39,992	0.00%
2021/10/07	15.1	24.58	3	24.88	24.65	12.1	40,374	0.03%
2021/10/06	18.8	24.06	6.1	24.35	24.10	12.6	41,904	0.03%
2021/10/05	17.7	22.71	14	23.88	24.00	3.7	43,296	0.01%
2021/10/04	3	23.65	8.3	23.40	23.00	-5.3	43,223	-0.01%
2021/10/01	22	24.16	0	0.00	24.10	22	43,315	0.05%
2021/09/30	5	25.09	15	24.89	25.30	-10	43,355	-0.02%
2021/09/29	22	24.85	2	24.80	24.90	20	43,544	0.05%
2021/09/28	9	26.06	1	26.10	26.05	8	44,063	0.02%
2021/09/27	4	26.69	0	26.90	26.50	4	44,114	0.01%
2021/09/24	2	26.85	2	26.80	26.80	0	44,145	0.00%
2021/09/23	0	0.00	5	26.60	26.25	-5	44,083	-0.01%
2021/09/22	3	26.22	9	26.13	26.05	-6	44,133	-0.01%
2021/09/17	6	26.76	6	26.80	27.00	0	44,073	0.00%
2021/09/16	23	27.39	2	27.10	26.80	21	43,959	0.05%
2021/09/15	2	26.95	2	27.15	26.85	0	43,793	0.00%
2021/09/14	9	27.22	9	27.29	27.15	0	43,716	0.00%
2021/09/13	2	27.33	6	27.33	27.30	-4	43,573	-0.01%
2021/09/10	7	27.93	8	28.00	27.95	-1	43,362	0.00%
2021/09/09	12	27.88	16	27.87	27.75	-4	42,888	-0.01%
2021/09/08	26	27.39	13	27.77	27.05	13	42,075	0.03%
2021/09/07	39	28.81	40	28.82	28.40	-1	41,379	0.00%
2021/09/06	99	29.58	91	29.71	30.20	8	40,346	0.02%
2021/09/03	42	27.57	171	28.05	28.80	-129	36,730	-0.35%	大賣/鉅額交易
2021/09/02	61	27.44	47	27.04	26.20	14	34,741	0.04%
2021/09/01	33	26.95	38	26.46	27.05	-5	34,525	-0.01%
2021/08/31	35	25.83	16	25.63	25.70	19	34,291	0.06%
2021/08/30	13	27.62	19	27.73	27.80	-6	34,118	-0.02%
2021/08/27	23	27.17	13	27.30	27.35	10	33,923	0.03%
2021/08/26	5	27.63	13	27.79	27.20	-8	34,011	-0.02%
2021/08/25	7	27.23	12	27.22	27.00	-5	33,962	-0.01%
2021/08/24	23	27.04	31	26.98	26.65	-8	33,608	-0.02%
2021/08/23	26	26.46	20.1	26.39	26.95	5.9	33,387	0.02%
2021/08/20	16	24.97	27	24.84	24.80	-11	33,119	-0.03%
2021/08/19	9	25.01	3	24.93	24.60	6	33,003	0.02%
2021/08/18	18	25.08	6	24.98	25.70	12	33,223	0.04%
2021/08/17	5	25.09	4	24.53	24.10	1	33,752	0.00%
2021/08/16	3	25.10	1	25.15	24.90	2	33,505	0.01%
2021/08/13	8.1	25.78	17	25.62	25.55	-8.9	33,200	-0.03%
2021/08/12	34	27.20	21.4	27.21	26.90	12.6	32,832	0.04%
2021/08/11	31.4	27.00	13	27.07	26.50	18.4	32,317	0.06%
2021/08/10	56	28.61	46	27.88	28.10	10	31,599	0.03%
2021/08/09	41	30.12	34.1	30.00	29.35	6.9	30,664	0.02%
2021/08/06	33.1	29.99	47	29.82	29.25	-13.9	29,741	-0.05%
2021/08/05	120.1	30.29	115.2	30.51	30.65	4.9	28,528	0.02%	大買/大賣/
2021/08/04	107	28.33	77.2	28.50	29.00	29.8	26,027	0.11%	大買/
2021/08/03	46	26.68	112.1	26.77	27.75	-66.1	23,989	-0.28%	大賣/
2021/08/02	47	25.63	22	25.83	25.50	25	22,932	0.11%
2021/07/30	269	25.93	303	25.95	25.60	-34	22,352	-0.15%	大買/大賣/
2021/07/29	57	24.41	50.1	24.18	24.65	6.9	20,122	0.03%
2021/07/28	6	23.19	1	23.70	23.50	5	19,872	0.03%
2021/07/27	16	25.08	1	24.50	24.55	15	20,121	0.07%
2021/07/26	7	24.84	11	24.93	24.95	-4	20,232	-0.02%
2021/07/23	23.1	24.32	14	24.32	24.15	9.1	20,526	0.04%
2021/07/22	13	24.28	33	24.40	24.35	-20	21,128	-0.09%
2021/07/21	26	23.77	24	23.56	23.80	2	22,342	0.01%
2021/07/20	1	22.65	6	22.71	22.70	-5	22,607	-0.02%
2021/07/19	8	23.51	6	23.44	23.45	2	23,761	0.01%
2021/07/16	2	23.75	0	0.00	24.00	2	24,118	0.01%
2021/07/15	27	23.93	7	23.91	24.20	20	24,197	0.08%
2021/07/14	15	24.30	4	23.44	23.35	11	24,228	0.05%
2021/07/13	105	25.71	68	25.53	24.50	37	24,184	0.15%	大買/
2021/07/12	72	24.02	53.1	24.23	24.65	18.9	22,801	0.08%
2021/07/09	9	22.39	16	22.50	22.45	-7	21,461	-0.03%
2021/07/08	26	22.55	17	22.78	22.50	9	21,806	0.04%
2021/07/07	25	22.44	17	22.35	22.30	8	22,353	0.04%
2021/07/06	14	22.13	21	22.15	22.15	-7	22,663	-0.03%
2021/07/05	49	22.45	26	22.42	22.90	23	22,708	0.10%
2021/07/02	11	21.41	19	21.62	21.55	-8	22,481	-0.04%
2021/07/01	7	21.21	3	21.15	21.15	4	22,737	0.02%
2021/06/30	2	21.53	1	21.75	21.55	1	23,033	0.00%
2021/06/29	2	21.83	1	21.70	21.30	1	23,082	0.00%
2021/06/28	2	21.78	1	21.80	21.75	1	23,092	0.00%
2021/06/25	2	21.70	6	21.81	21.45	-4	23,186	-0.02%
2021/06/24	7	21.55	5	21.59	21.55	2	23,252	0.01%
2021/06/23	5	21.19	1	21.30	21.30	4	23,282	0.02%
2021/06/22	0	0.00	3	21.03	20.85	-3	23,386	-0.01%
2021/06/21	6	20.76	2	20.90	20.65	4	23,434	0.02%
2021/06/18	6	21.68	1	21.45	21.40	5	24,068	0.02%
2021/06/17	1	21.85	6	21.73	21.90	-5	24,802	-0.02%
2021/06/16	4	21.24	4	21.25	21.25	0	25,304	0.00%
2021/06/15	1	22.35	1	22.00	21.95	0	26,279	0.00%
2021/06/11	0	0.00	22.1	21.75	21.70	-22.1	26,200	-0.08%
2021/06/10	13.3	21.80	45	21.73	21.75	-31.7	26,202	-0.12%
2021/06/09	30.7	21.87	11	21.96	21.95	19.7	26,084	0.08%
2021/06/08	1	21.35	17	21.28	21.65	-16	25,538	-0.06%
2021/06/07	3	20.75	2	20.98	21.05	1	25,482	0.00%
2021/06/04	12	21.45	3	21.30	21.10	9	25,388	0.04%
2021/06/03	20	21.90	13	21.78	21.90	7	25,315	0.03%
2021/06/02	9	21.67	17	21.53	21.50	-8	25,091	-0.03%
2021/06/01	6	21.54	16	21.52	21.45	-10	24,765	-0.04%
2021/05/31	9	21.41	5	21.43	21.20	4	24,673	0.02%
2021/05/28	37	21.11	4	21.24	21.15	33	24,555	0.13%
2021/05/27	11	20.48	13	20.55	20.80	-2	24,655	-0.01%
2021/05/26	28	21.37	8	20.91	20.75	20	24,700	0.08%
2021/05/25	73	21.03	74	21.53	21.50	-1	24,384	0.00%
2021/05/24	8	19.10	12	19.33	19.70	-4	23,592	-0.02%
2021/05/21	5	19.17	2	19.00	19.10	3	23,619	0.01%
2021/05/20	32	18.89	1	19.15	18.90	31	23,705	0.13%
2021/05/19	3	19.37	16	19.41	19.55	-13	23,679	-0.05%
2021/05/18	13	18.51	16	18.70	18.75	-3	23,624	-0.01%
2021/05/17	2	17.18	4	18.01	17.05	-2	23,690	-0.01%
2021/05/14	28	19.28	15	19.04	18.70	13	23,551	0.06%
2021/05/13	9	18.64	3	19.08	19.00	6	23,366	0.03%
2021/05/12	21	19.04	16	19.70	18.90	5	23,170	0.02%
2021/05/11	14	21.17	25	20.95	20.80	-11	22,941	-0.05%
2021/05/10	3	22.28	5	22.28	22.25	-2	22,796	-0.01%
2021/05/07	13	22.87	0	0.00	23.25	13	22,644	0.06%
2021/05/06	2	22.63	1.6	22.10	22.15	0.4	22,446	0.00%
2021/05/05	6	22.95	11	22.10	22.00	-5	22,372	-0.02%
2021/05/04	5	22.20	34	22.46	22.50	-29	22,259	-0.13%
2021/05/03	9	24.21	24.6	23.71	23.30	-15.6	21,948	-0.07%
2021/04/29	39	26.00	21.1	25.65	25.30	17.9	22,047	0.08%
2021/04/28	36.4	26.41	39.1	26.11	26.70	-2.7	21,976	-0.01%
2021/04/27	48.3	25.98	49.5	25.68	26.00	-1.3	22,434	-0.01%
2021/04/26	39	24.38	26.1	24.63	24.80	12.9	21,944	0.06%
2021/04/23	19	22.43	32.4	22.31	22.55	-13.4	21,284	-0.06%
2021/04/22	32	21.26	34	20.97	20.50	-2	20,128	-0.01%
2021/04/21	14	21.20	5	21.12	20.90	9	19,705	0.05%
2021/04/20	21	21.29	20.7	21.32	21.20	0.3	19,587	0.00%
2021/04/19	3	20.92	171	20.64	21.00	-168	19,504	-0.86%	大賣/鉅額交易
2021/04/16	18	20.38	4	20.39	20.55	14	19,257	0.07%
2021/04/15	15	19.95	117	19.96	20.10	-102	19,080	-0.53%	大賣/鉅額交易
2021/04/14	150	19.25	59	19.38	19.80	91	18,920	0.48%	大買/
2021/04/13	207	21.87	69	21.36	20.30	138	18,627	0.74%	大買/鉅額交易
2021/04/12	18	20.72	57	20.74	20.60	-39	17,965	-0.22%
2021/04/09	10	20.20	9	20.25	20.05	1	17,702	0.01%
2021/04/08	15	19.81	79	19.62	19.95	-64	17,572	-0.36%
2021/04/07	42	19.32	27	19.20	19.25	15	17,205	0.09%
2021/04/06	40	19.08	53	18.95	19.10	-13	17,117	-0.08%
2021/04/01	13	18.78	4	18.65	18.55	9	17,121	0.05%
2021/03/31	43	18.65	16	18.75	18.65	27	17,081	0.16%
2021/03/30	6.8	18.57	14.9	18.52	18.65	-8.1	17,135	-0.05%
2021/03/29	10.1	18.42	11	18.42	18.35	-0.9	17,362	0.00%
2021/03/26	5	18.53	3	18.40	18.35	2	17,325	0.01%
2021/03/25	4	18.34	37	18.45	18.20	-33	17,241	-0.19%
2021/03/24	30	18.21	7	18.32	18.30	23	17,159	0.13%
2021/03/23	40	18.62	44	18.24	18.45	-4	17,149	-0.02%
2021/03/22	50	18.85	61	19.12	18.90	-11	16,568	-0.07%
2021/03/19	61	18.33	21.1	18.22	18.50	39.9	15,787	0.25%
2021/03/18	21	18.16	14	18.19	17.55	7	15,329	0.05%
2021/03/17	2	16.95	10	17.20	16.90	-8	14,517	-0.06%
2021/03/16	0	0.00	1	16.80	16.85	-1	15,043	-0.01%
2021/03/15	1	16.70	0	0.00	16.65	1	15,376	0.01%
2021/03/12	0	0.00	34	16.67	16.60	-34	16,595	-0.20%
2021/03/11	0	0.00	10	16.50	16.60	-10	17,823	-0.06%
2021/03/10	1	15.95	0	0.00	16.00	1	18,883	0.01%
2021/03/09	13.3	15.67	7	15.77	15.85	6.3	20,295	0.03%
2021/03/08	39	16.13	8	16.27	16.00	31	21,049	0.15%
2021/03/05	17	16.15	7	16.18	16.15	10	21,536	0.05%
2021/03/04	10	16.71	7	16.64	16.55	3	22,386	0.01%
2021/03/03	10.3	16.52	4	17.05	17.10	6.3	22,715	0.03%
2021/03/02	0	0.00	3	17.38	17.00	-3	22,914	-0.01%
2021/02/26	0.1	17.15	9.1	17.20	17.15	-9	23,201	-0.04%
2021/02/25	14	17.09	20	17.05	17.00	-6	25,293	-0.02%
2021/02/24	26	17.14	31	16.82	16.80	-5	26,346	-0.02%
2021/02/23	1	16.95	33	17.13	17.20	-32	26,401	-0.12%
2021/02/22	14	17.11	17.5	17.06	17.00	-3.5	26,273	-0.01%
2021/02/19	10	16.76	11	16.89	17.00	-1	26,200	0.00%
2021/02/18	2	16.80	11	16.98	16.85	-9	26,146	-0.03%
2021/02/17	17	16.53	32	16.59	16.70	-15	26,024	-0.06%
2021/02/05	3	15.53	0	0.00	15.50	3	25,771	0.01%
2021/02/04	6.1	15.70	0	0.00	15.70	6.1	25,743	0.02%
2021/02/03	14	16.03	11.3	15.95	15.80	2.7	25,738	0.01%
2021/02/02	11.1	16.12	20	16.39	16.20	-9	25,718	-0.03%
2021/02/01	0	0.00	21	15.80	15.90	-21	25,574	-0.08%
2021/01/29	13	16.03	5	15.95	15.50	8	25,475	0.03%
2021/01/28	6	15.95	6	16.10	16.05	0	25,412	0.00%
2021/01/27	8	16.58	0.1	16.45	16.50	8	25,422	0.03%
2021/01/26	15	16.71	12	16.70	16.45	3	25,447	0.01%
2021/01/25	0	0.00	0.1	16.90	16.95	-0.1	25,381	0.00%
2021/01/22	0	0.00	4	17.63	17.30	-4	25,339	-0.02%
2021/01/21	3	17.28	31	17.33	16.75	-28	24,989	-0.11%
2021/01/20	110	17.35	70	16.83	16.60	40	24,558	0.16%	大買/
2021/01/19	56	18.23	100	18.06	18.40	-44	23,282	-0.19%
2021/01/18	10	16.75	17.3	16.70	16.75	-7.3	22,232	-0.03%
2021/01/15	33	16.31	2	17.05	16.30	31	22,298	0.14%
2021/01/14	4	16.84	14	16.89	16.85	-10	22,326	-0.04%
2021/01/13	29	16.83	18	16.88	16.80	11	22,593	0.05%
2021/01/12	19	16.90	0	0.00	16.45	19	22,486	0.08%
2021/01/11	10	17.20	45	17.02	17.20	-35	22,233	-0.16%
2021/01/08	0.1	17.00	2.8	16.57	16.60	-2.7	22,116	-0.01%
2021/01/07	0	0.00	7	16.43	16.50	-7	22,150	-0.03%
2021/01/06	37	16.66	29	16.75	16.40	8	22,402	0.04%
2021/01/05	26	16.98	8	16.89	17.00	18	22,362	0.08%
2021/01/04	12	16.43	10	16.50	16.70	2	23,348	0.01%
2020/12/31	28	17.18	30	17.18	17.00	-2	24,338	-0.01%
2020/12/30	7	17.56	0	0.00	17.50	7	24,317	0.03%
2020/12/29	42	17.66	6	17.65	17.60	36	24,299	0.15%
2020/12/28	18	17.92	36.1	17.89	18.15	-18.1	24,212	-0.07%
2020/12/25	5	17.30	3	17.45	17.30	2	24,012	0.01%
2020/12/24	35	17.50	20	17.63	17.25	15	24,580	0.06%
2020/12/23	7.3	17.55	10	17.88	17.55	-2.7	24,708	-0.01%
2020/12/22	3	17.68	4	17.60	17.10	-1	24,496	0.00%
2020/12/21	7	17.98	3	17.80	17.95	4	24,469	0.02%
2020/12/18	5.1	18.47	0	0.00	17.80	5.1	24,663	0.02%
2020/12/17	0	0.00	0.4	18.20	18.30	-0.4	24,837	0.00%
2020/12/16	0	0.00	16	17.91	18.10	-16	24,926	-0.06%
2020/12/15	4	17.30	10	17.35	17.20	-6	24,906	-0.02%
2020/12/14	4	17.95	12	17.98	17.90	-8	24,946	-0.03%
2020/12/11	2	17.32	3	16.70	17.35	-1	25,346	0.00%
2020/12/10	82.8	17.83	17	18.04	17.60	65.8	25,770	0.26%
2020/12/09	34	19.80	65.4	19.48	19.50	-31.4	26,092	-0.12%
2020/12/08	80.6	20.24	124.3	20.16	20.80	-43.7	25,833	-0.17%	大賣/
2020/12/07	26	20.25	74.2	20.51	20.65	-48.2	24,665	-0.20%
2020/12/04	160.9	18.18	130.6	18.38	18.80	30.4	23,431	0.13%	大買/大賣/
2020/12/03	48.4	16.80	56.1	16.73	17.10	-7.7	22,291	-0.03%
2020/12/02	45	15.39	67	15.76	16.00	-22	21,137	-0.10%
2020/12/01	32	14.84	25.7	14.80	14.95	6.3	20,557	0.03%
2020/11/30	40.1	14.54	29	14.40	14.60	11.1	20,137	0.06%
2020/11/27	77	13.58	100	13.62	13.85	-23	19,216	-0.12%
2020/11/26	28	13.28	30.2	13.35	13.55	-2.2	18,917	-0.01%
2020/11/25	6	13.28	14	13.47	13.45	-8	18,602	-0.04%
2020/11/24	73.2	13.62	132.3	13.44	13.25	-59.1	18,030	-0.33%	大賣/
2020/11/23	4	12.71	115.2	12.70	12.90	-111.2	15,856	-0.70%	大賣/鉅額交易
2020/11/20	73.1	11.64	77.8	11.57	11.75	-4.7	14,750	-0.03%
2020/11/19	10	11.35	18	11.33	11.35	-8	14,571	-0.05%
2020/11/18	46	11.30	46	11.30	11.30	0	14,639	0.00%
2020/11/17	56	11.15	50	11.20	11.15	6	14,669	0.04%
2020/11/16	45	11.15	44	11.26	11.10	1	15,115	0.01%
2020/11/13	36	11.11	36	11.18	11.20	0	15,210	0.00%
2020/11/12	19	11.17	18.4	11.30	11.15	0.6	15,547	0.00%
2020/11/11	18	11.18	18	11.25	11.15	0	15,895	0.00%
2020/11/10	87.2	11.26	66	11.25	11.20	21.2	15,948	0.13%
2020/11/09	54	11.36	75	11.39	11.40	-21	15,935	-0.13%
2020/11/06	36	11.29	36	11.39	11.10	0	15,924	0.00%
2020/11/05	38	11.38	36	11.34	11.30	2	16,133	0.01%
2020/11/04	130	11.42	129	11.43	11.45	1	16,157	0.01%	大買/大賣/
2020/11/03	126	11.30	127	11.31	11.30	-1	16,227	-0.01%	大買/大賣/
2020/11/02	102	11.06	121	11.10	11.10	-19	16,317	-0.12%	大買/大賣/
2020/10/30	45	11.59	31	11.42	11.20	14	16,393	0.09%
2020/10/29	191	11.74	189	11.76	11.70	2	16,375	0.01%	大買/大賣/
2020/10/28	33.3	12.16	40.1	12.16	11.85	-6.8	16,457	-0.04%
2020/10/27	11	12.06	18	12.30	12.30	-7	16,375	-0.04%
2020/10/26	77.1	12.39	66	12.44	12.30	11.1	16,397	0.07%
2020/10/23	124	12.61	87	12.60	12.40	37	16,383	0.23%	大買/
2020/10/22	158	12.47	166	12.51	12.80	-8	17,709	-0.05%	大買/大賣/
2020/10/21	115	12.48	124	12.44	12.45	-9	17,697	-0.05%	大買/大賣/
2020/10/20	16	12.15	16	12.20	12.15	0	17,553	0.00%
2020/10/19	50	12.28	80	12.33	12.25	-30	18,132	-0.17%
2020/10/16	50	12.30	24	12.37	12.20	26	18,113	0.14%
2020/10/15	158	12.54	136	12.56	12.45	22	18,149	0.12%	大買/大賣/
2020/10/14	139	12.70	130	12.73	12.60	9	17,999	0.05%	大買/大賣/
2020/10/13	30	12.38	27	12.42	12.45	3	17,783	0.02%
2020/10/12	24	12.69	25	13.04	12.85	-1	17,691	-0.01%
2020/10/08	160	12.03	237	12.15	12.80	-77	16,660	-0.46%	大買/大賣/
2020/10/07	176	11.64	192	11.65	11.65	-16	15,596	-0.10%	大買/大賣/
2020/10/06	98	11.56	79	11.61	11.55	19	15,445	0.12%
2020/10/05	129	11.61	120	11.66	11.60	9	15,510	0.06%	大買/大賣/
2020/09/30	210	11.54	230	11.58	11.70	-20	15,428	-0.13%	大買/大賣/
2020/09/29	200	11.68	183	11.77	11.70	17	15,331	0.11%	大買/大賣/
2020/09/28	88	11.18	151	10.93	11.30	-63	15,082	-0.42%	大賣/
2020/09/25	166	10.49	163	10.39	10.30	3	15,003	0.02%	大買/大賣/
2020/09/24	101	11.08	113	11.14	11.05	-12	15,028	-0.08%	大買/大賣/
2020/09/23	76	11.26	55	11.27	11.20	21	15,112	0.14%
2020/09/22	87	12.90	78	12.93	12.95	9	14,912	0.06%
2020/09/21	83	13.18	84	13.27	13.05	-1	14,723	-0.01%
2020/09/18	75	13.29	83	13.31	13.30	-8	14,571	-0.05%
2020/09/17	75	13.26	76	13.25	13.35	-1	14,499	-0.01%
2020/09/16	137	13.69	62	13.84	13.40	75	14,458	0.52%	大買/
2020/09/15	135	13.79	153	13.80	13.60	-18	14,093	-0.13%	大買/大賣/
2020/09/14	277	13.47	389	13.49	13.95	-112	13,490	-0.83%	大買/大賣/鉅額交易
2020/09/11	218	12.69	215	12.75	12.70	3	12,634	0.02%	大買/大賣/
2020/09/10	88	12.67	64	12.71	12.60	24	12,501	0.19%
2020/09/09	57	12.47	83	12.42	12.60	-26	12,495	-0.21%
2020/09/08	64	12.39	66	12.44	12.40	-2	12,524	-0.02%
2020/09/07	9	12.50	13	12.76	12.40	-4	12,692	-0.03%
2020/09/04	23	12.10	10	12.22	12.30	13	12,518	0.10%
2020/09/03	79	12.61	84	12.61	12.70	-5	12,598	-0.04%
2020/09/02	20	12.34	18	12.35	12.35	2	12,540	0.02%
2020/09/01	79	12.42	69	12.47	12.40	10	12,791	0.08%
2020/08/31	60	12.42	62	12.45	12.40	-2	12,804	-0.02%
2020/08/28	80	12.40	78	12.44	12.35	2	12,926	0.02%
2020/08/27	49	12.51	51	12.55	12.45	-2	12,958	-0.02%
2020/08/26	44	12.44	43	12.49	12.45	1	13,041	0.01%
2020/08/25	32	12.35	39	12.39	12.40	-7	13,082	-0.05%
2020/08/24	56	12.27	70	12.30	12.30	-14	13,164	-0.11%
2020/08/21	163	12.32	150	12.36	12.35	13	13,315	0.10%	大買/大賣/
2020/08/20	261	12.74	207	12.52	11.95	54	13,678	0.39%	大買/大賣/
2020/08/19	209	13.30	196	13.33	13.15	13	13,485	0.10%	大買/大賣/
2020/08/18	175	13.67	221	13.73	13.60	-46	13,783	-0.33%	大買/大賣/
2020/08/17	118	13.46	126	13.20	13.50	-8	14,643	-0.05%	大買/大賣/
2020/08/14	125	12.69	173	12.67	12.85	-48	15,164	-0.32%	大買/大賣/
2020/08/13	26	12.66	13	12.78	12.55	13	15,327	0.08%
2020/08/12	81	12.72	22	12.60	12.55	59	15,439	0.38%
2020/08/11	65	12.92	126	12.98	12.85	-61	15,645	-0.39%	大賣/
2020/08/10	45	12.73	44	12.78	12.70	1	15,571	0.01%
2020/08/07	143	12.84	156	12.91	12.70	-13	15,607	-0.08%	大買/大賣/
2020/08/06	268	12.78	265	12.81	12.80	3	15,558	0.02%	大買/大賣/
2020/08/05	151	12.81	181	12.74	12.65	-30	15,573	-0.19%	大買/大賣/
2020/08/04	78	12.71	49	12.72	12.70	29	15,967	0.18%
2020/08/03	265	12.75	235.5	12.77	12.70	29.5	15,886	0.19%	大買/大賣/
2020/07/31	150	12.46	162	12.47	12.45	-12	15,792	-0.08%	大買/大賣/
2020/07/30	168	12.34	171	12.36	12.45	-3	15,953	-0.02%	大買/大賣/
2020/07/29	191	12.18	168	12.21	12.25	23	16,109	0.14%	大買/大賣/
2020/07/28	397	12.79	410	12.76	12.30	-13	16,093	-0.08%	大買/大賣/
2020/07/27	90	12.18	90	12.25	12.10	0	14,859	0.00%
2020/07/24	123	12.28	97	12.33	11.90	26	14,983	0.17%	大買/
2020/07/23	60.1	12.55	68	12.25	12.45	-7.9	15,158	-0.05%
2020/07/22	41	11.87	30	11.93	11.85	11	14,855	0.07%
2020/07/21	64	11.70	110	11.71	11.85	-46	15,361	-0.30%	大賣/
2020/07/20	25	11.38	24	11.48	11.40	1	15,784	0.01%
2020/07/17	66	11.78	28	11.81	11.65	38	16,118	0.24%
2020/07/16	134	11.91	181	11.96	12.05	-47	16,755	-0.28%	大買/大賣/
2020/07/15	34	11.79	33	11.84	11.70	1	16,935	0.01%
2020/07/14	77	12.11	62	12.23	12.00	15	17,270	0.09%
2020/07/13	55	12.20	63	12.24	12.15	-8	17,607	-0.05%
2020/07/10	60	12.41	59	12.42	12.20	1	17,621	0.01%
2020/07/09	90	13.10	60	13.22	12.90	30	17,619	0.17%
2020/07/08	114	13.06	125	13.13	13.05	-11	17,545	-0.06%	大買/大賣/
2020/07/07	81	13.14	56	13.39	12.95	25	17,497	0.14%
2020/07/06	122	13.31	137	13.30	13.35	-15	17,123	-0.09%	大買/大賣/
2020/07/03	145	13.00	153	13.09	13.00	-8	16,896	-0.05%	大買/大賣/
2020/07/02	65	12.66	58	12.68	12.70	7	16,861	0.04%
2020/07/01	47	12.43	86	12.46	12.50	-39	16,738	-0.23%
2020/06/30	103	12.33	74	12.39	12.25	29	16,677	0.17%	大買/
2020/06/29	36	12.19	40	12.21	12.15	-4	16,648	-0.02%
2020/06/24	36.2	12.42	27	12.50	12.35	9.2	16,639	0.06%
2020/06/23	46	12.41	42	12.39	12.55	4	16,686	0.02%
2020/06/22	20	12.48	19	12.39	12.35	1	16,671	0.01%
2020/06/19	24	12.11	56	12.04	12.30	-32	16,686	-0.19%
2020/06/18	75	12.08	63	12.15	12.00	12	16,792	0.07%
2020/06/17	33	11.96	40	12.00	12.00	-7	16,781	-0.04%
2020/06/16	36	11.99	36	11.98	11.95	0	16,721	0.00%
2020/06/15	62	11.95	58	12.06	11.85	4	16,769	0.02%
2020/06/12	73	11.84	77	11.77	12.05	-4	16,667	-0.02%
2020/06/11	20	11.70	4	11.79	11.65	16	16,465	0.10%
2020/06/10	44	11.83	15	11.83	11.75	29	16,346	0.18%
2020/06/09	56	12.71	22	12.78	12.70	34	16,044	0.21%
2020/06/08	75	12.99	69	13.02	12.90	6	16,000	0.04%
2020/06/05	30	12.59	41	12.64	12.65	-11	15,713	-0.07%
2020/06/04	88	12.64	62	12.66	12.55	26	15,571	0.17%
2020/06/03	20	12.46	12	12.50	12.45	8	15,464	0.05%
2020/06/02	25	12.55	31	12.61	12.45	-6	15,391	-0.04%
2020/06/01	12	12.43	16	12.46	12.45	-4	15,419	-0.03%
2020/05/29	25	12.40	26	12.43	12.45	-1	15,353	-0.01%
2020/05/28	28	12.39	11	12.44	12.20	17	15,195	0.11%
2020/05/27	32	12.34	12	12.42	12.30	20	14,948	0.13%
2020/05/26	25	13.34	12	13.31	13.30	13	14,452	0.09%
2020/05/25	15	13.92	0	0.00	13.55	15	14,151	0.11%
2020/05/22	54	13.98	40	14.01	13.90	14	13,764	0.10%
2020/05/21	16	12.88	151	12.52	13.20	-135	12,518	-1.08%	大賣/鉅額交易
2020/05/20	5	12.20	31	12.05	12.00	-26	11,598	-0.22%
2020/05/19	7	11.96	45	12.19	11.90	-38	11,337	-0.34%
2020/05/18	2	12.00	19	12.04	11.95	-17	11,161	-0.15%
2020/05/15	2	11.60	1	11.60	11.75	1	10,866	0.01%
2020/05/14	24	11.71	38	11.59	11.55	-14	10,661	-0.13%
2020/05/13	9	11.80	17	11.68	11.80	-8	10,538	-0.08%
2020/05/12	53	11.84	24	11.90	11.60	29	10,400	0.28%
2020/05/11	58	12.10	54	12.28	11.95	4	10,201	0.04%
2020/05/08	5	11.64	9	11.59	11.60	-4	9,648	-0.04%
2020/05/07	5	11.70	5	11.70	11.60	0	9,591	0.00%
2020/05/06	20	11.50	2	11.63	11.55	18	9,440	0.19%
2020/05/05	12	11.75	6	11.72	11.55	6	9,290	0.06%
2020/05/04	16	11.60	23	11.67	11.75	-7	9,010	-0.08%
2020/04/30	22	11.60	21	11.56	11.55	1	8,845	0.01%
2020/04/29	35	11.66	27	11.57	11.45	8	8,535	0.09%
2020/04/28	16	11.90	25	11.87	11.70	-9	8,227	-0.11%
2020/04/27	32	11.92	12	11.89	11.80	20	7,914	0.25%
2020/04/24	127	11.97	32	11.89	11.70	95	7,612	1.25%	大買/
2020/04/23	11	11.00	19	11.32	11.70	-8	7,064	-0.11%
2020/04/22	4	10.81	0	0.00	10.85	4	6,507	0.06%
2020/04/21	33	10.96	51	11.10	11.10	-18	6,124	-0.29%
2020/04/20	27	10.07	21	10.22	10.35	6	5,379	0.11%
2020/04/17	5	10.04	22	10.24	9.89	-17	5,121	-0.33%
2020/04/16	21	9.79	66	9.56	9.79	-45	4,686	-0.96%
2020/04/15	0	0.00	0.5	8.85	8.90	-0.5	4,198	-0.01%
2020/04/14	6	8.96	0	0.00	8.90	6	4,148	0.14%
2020/04/13	8	8.61	6	8.64	8.68	2	4,029	0.05%
2020/04/10	4	8.42	1	8.57	8.50	3	4,032	0.07%
2020/04/09	0	0.00	2	8.73	8.59	-2	4,060	-0.05%
2020/04/08	5	8.55	4	8.47	8.65	1	4,089	0.02%
2020/04/07	0	0.00	40	8.58	8.46	-40	4,424	-0.90%
2020/04/06	3	8.16	20	8.20	8.24	-17	4,315	-0.39%
2020/03/31	13	8.24	9	8.13	8.02	4	4,208	0.10%
2020/03/27	3	8.11	0	0.00	7.98	3	4,087	0.07%
2020/03/26	8	8.20	12	8.25	8.20	-4	4,081	-0.10%
2020/03/25	20	8.02	41	8.33	8.03	-21	3,993	-0.53%
2020/03/24	1	8.14	0	0.00	8.16	1	3,796	0.03%
2020/03/23	50	7.05	49	7.43	7.44	1	3,618	0.03%
2020/03/19	0	0.00	5	5.99	6.16	-5	3,595	-0.14%
2020/03/18	0	0.00	3	5.90	5.60	-3	3,453	-0.09%
2020/03/17	20	5.60	22	5.82	5.80	-2	3,449	-0.06%
2020/03/13	21	6.21	22	6.44	6.45	-1	3,457	-0.03%
2020/03/12	25	6.87	6	7.16	6.88	19	3,411	0.56%
2020/03/10	1	7.57	0	0.00	7.71	1	3,538	0.03%
2020/03/05	0	0.00	1	8.07	7.97	-1	3,557	-0.03%
2020/03/04	0	0.00	11	7.75	7.80	-11	3,387	-0.32%
2020/03/03	10	7.50	0	0.00	7.50	10	3,355	0.30%
2020/02/20	0.1	7.90	3	7.92	7.92	-2.9	3,413	-0.09%
2020/02/19	0	0.00	1	7.84	7.87	-1	3,408	-0.03%
2020/02/17	1	7.74	0	0.00	7.67	1	3,413	0.03%
2020/02/13	0	0.00	1	7.95	7.77	-1	3,424	-0.03%
2020/02/12	2	7.98	8	7.89	7.91	-6	3,421	-0.18%
2020/02/11	2	7.76	2	7.74	7.71	0	3,359	0.00%
2020/02/10	5	7.67	0	0.00	7.67	5	3,354	0.15%
2020/02/07	4	7.67	0	0.00	7.64	4	3,322	0.12%
2020/02/06	3	7.74	15	7.81	7.82	-12	3,359	-0.36%
2020/02/03	6	7.07	0	0.00	7.11	6	3,238	0.19%
2020/01/31	10	7.43	0	0.00	7.43	10	3,207	0.31%
2020/01/30	10	7.35	0	0.00	7.36	10	3,186	0.31%
2020/01/20	20	8.17	0	0.00	8.16	20	3,113	0.64%
2020/01/13	0	0.00	5	8.24	8.22	-5	3,111	-0.16%
2020/01/10	5	8.22	0	0.00	8.20	5	3,133	0.16%
2020/01/08	2	8.09	0	0.00	8.10	2	3,112	0.06%
2020/01/07	32	8.22	1	8.20	8.22	31	3,091	1.00%
2020/01/06	22	8.37	0	0.00	8.36	22	3,059	0.72%
2020/01/03	51	8.79	0	0.00	8.65	51	2,999	1.70%
2020/01/02	10	9.02	10	9.25	9.03	0	2,890	0.00%
2019/12/31	8	9.13	27	8.97	9.13	-19	2,791	-0.68%
2019/12/30	0	0.00	20	8.77	8.73	-20	2,385	-0.84%
2019/12/27	0	0.00	3	8.49	8.46	-3	2,259	-0.13%
2019/12/26	10	8.45	0	0.00	8.44	10	2,247	0.44%
2019/12/24	11	8.50	0	0.00	8.51	11	2,251	0.49%
2019/12/23	14	8.74	30	8.72	8.59	-16	2,375	-0.67%
2019/12/18	1	8.47	11.9	8.60	8.44	-10.9	2,281	-0.48%
2019/12/16	0	0.00	60	8.37	8.38	-60	2,194	-2.73%
2019/12/11	0	0.00	5	8.27	8.25	-5	2,093	-0.24%
2019/12/10	0	0.00	10	8.35	8.33	-10	2,085	-0.48%
2019/12/09	0	0.00	1	8.27	8.23	-1	2,042	-0.05%
2019/12/06	10	8.20	0	0.00	8.20	10	2,053	0.49%
2019/12/05	5	8.55	2	8.47	8.35	3	2,045	0.15%
2019/12/04	0	0.00	32	8.39	8.39	-32	2,231	-1.43%
2019/11/22	6	8.04	0	0.00	8.01	6	1,967	0.30%
2019/11/20	20	7.96	0	0.00	8.02	20	1,942	1.03%
2019/11/08	0	0.00	5	8.18	8.17	-5	2,009	-0.25%
2019/11/07	0	0.00	6	8.21	8.21	-6	2,010	-0.30%
2019/11/05	10	8.36	0	0.00	8.19	10	2,005	0.50%
2019/11/04	0	0.00	0.1	8.14	8.19	-0.1	1,946	-0.01%
2019/10/29	10	8.19	0	0.00	8.22	10	1,970	0.51%
2019/10/25	10	8.27	0	0.00	8.29	10	1,967	0.51%
2019/10/24	1	8.40	12	8.54	8.31	-11	1,960	-0.56%
2019/10/09	10	8.05	0	0.00	8.03	10	2,089	0.48%
2019/09/27	20	8.26	1	8.13	8.13	19	2,165	0.88%
2019/09/26	4	8.62	21	8.58	8.37	-17	2,132	-0.80%
2019/09/24	0	0.00	10	8.50	8.42	-10	1,987	-0.50%
2019/09/23	10	8.28	20	8.37	8.35	-10	1,988	-0.50%
2019/09/20	0	0.00	10	8.37	8.37	-10	1,989	-0.50%
2019/09/17	20	8.15	0	0.00	8.13	20	1,916	1.04%
2019/09/10	30	8.14	3	8.12	8.16	27	1,922	1.40%
2019/09/09	1	8.25	0	0.00	8.23	1	1,891	0.05%
2019/09/06	7	8.48	35	8.40	8.41	-28	1,872	-1.50%
2019/08/30	5	8.10	0	0.00	8.00	5	1,487	0.34%
2019/08/28	0	0.00	1	7.85	7.84	-1	1,482	-0.07%
2019/08/22	10	8.10	0	0.00	8.06	10	1,480	0.68%
2019/08/20	15	8.22	10	8.36	8.15	5	1,468	0.34%
2019/08/13	10	7.81	0	0.00	7.83	10	1,394	0.72%
2019/08/05	10	7.91	6	8.14	7.91	4	1,473	0.27%
2019/07/30	13	8.39	0	0.00	8.35	13	1,520	0.85%
2019/07/25	0	0.00	10	8.80	8.58	-10	1,591	-0.63%
2019/07/24	7.1	8.57	3	8.54	8.55	4.1	1,586	0.26%
2019/07/23	20	8.37	0	0.00	8.38	20	1,575	1.27%
2019/07/22	13	8.50	1	8.68	8.47	12	1,632	0.74%
2019/07/19	1	8.57	27	8.55	8.57	-26	1,792	-1.45%
2019/07/18	31	8.10	10	8.08	8.10	21	1,708	1.23%
2019/07/16	10	8.30	0	0.00	8.21	10	2,065	0.48%
2019/07/09	0	0.00	4	8.15	8.15	-4	2,247	-0.18%
2019/07/08	10	8.10	1	8.15	8.06	9	2,268	0.40%
2019/07/01	0	0.00	1	8.18	8.15	-1	2,744	-0.04%
2019/06/28	8	8.26	1	8.13	8.12	7	2,785	0.25%
2019/06/27	1	8.28	14	8.23	8.21	-13	2,765	-0.47%
2019/06/26	2	8.01	0	0.00	8.02	2	2,737	0.07%
2019/06/19	3	8.02	0	0.00	7.99	3	2,827	0.11%
2019/06/17	3	7.98	0	0.00	7.97	3	2,843	0.11%
2019/06/14	3	7.98	0	0.00	8.02	3	2,856	0.11%
2019/06/10	10	7.88	0	0.00	7.88	10	2,932	0.34%
2019/06/06	15	7.96	0	0.00	7.95	15	2,961	0.51%
2019/06/05	2	8.08	0	0.00	8.04	2	2,968	0.07%
2019/06/04	0	0.00	1	8.15	8.00	-1	2,991	-0.03%
2019/05/21	0	0.00	10	7.88	7.93	-10	3,065	-0.33%
2019/05/20	10	7.68	0	0.00	7.63	10	3,071	0.33%
2019/05/13	0	0.00	1	8.03	7.98	-1	3,551	-0.03%
2019/05/10	10	8.30	0	0.00	8.16	10	3,519	0.28%
2019/05/09	10	8.50	0	0.00	8.35	10	3,506	0.29%
2019/05/06	10	8.70	0	0.00	8.66	10	3,474	0.29%
2019/04/30	10	8.78	0	0.00	8.84	10	3,425	0.29%
2019/04/29	20	8.91	0	0.00	8.89	20	3,476	0.58%
2019/04/26	30	9.10	0	0.00	9.04	30	3,441	0.87%
2019/04/25	6	9.45	16	9.48	9.31	-10	3,367	-0.30%
2019/04/24	20	9.16	0	0.00	9.12	20	3,153	0.63%
2019/04/23	0	0.00	30	9.39	9.28	-30	3,076	-0.98%
2019/04/22	0	0.00	10	9.20	9.20	-10	2,828	-0.35%
2019/04/19	0	0.00	50	9.02	9.18	-50	2,760	-1.81%
2019/04/18	10	8.78	0	0.00	8.68	10	2,655	0.38%
2019/04/17	0	0.00	20	8.91	8.91	-20	2,612	-0.77%
2019/04/12	30	8.70	0	0.00	8.66	30	2,588	1.16%
2019/04/11	10	8.75	0	0.00	8.78	10	2,573	0.39%
2019/04/09	0	0.00	50	8.84	8.85	-50	2,561	-1.95%
2019/04/08	50	8.99	0	0.00	8.90	50	2,534	1.97%
2019/04/03	0	0.00	30	8.70	8.73	-30	2,414	-1.24%
2019/04/02	0	0.00	0.3	8.11	8.14	-0.3	2,255	-0.02%
2019/03/28	10	8.05	0	0.00	8.07	10	2,183	0.46%
2019/03/27	0	0.00	1.2	8.09	8.14	-1.2	2,189	-0.05%
2019/03/26	10	8.15	0	0.00	8.17	10	2,161	0.46%
2019/03/22	20	8.32	0	0.00	8.30	20	2,171	0.92%
2019/03/20	1	8.50	0	0.00	8.46	1	2,146	0.05%
2019/03/19	1	8.54	1	8.63	8.54	0	2,184	0.00%
2019/03/14	10	8.60	0	0.00	8.57	10	2,202	0.45%
2019/02/27	2	8.89	0	0.00	8.86	2	2,519	0.08%
2019/02/26	10	8.91	0	0.00	8.91	10	2,539	0.39%
2019/02/15	10	8.90	0	0.00	8.88	10	2,702	0.37%
2019/02/14	10	8.90	0	0.00	8.98	10	2,707	0.37%
2019/02/13	12	9.01	12	9.15	8.99	0	2,722	0.00%
2019/02/11	0	8.70	0	0.00	8.75	0	2,336	0.00%
2019/01/30	10	8.84	0	0.00	8.85	10	2,344	0.43%
2019/01/29	10	8.98	0	0.00	8.96	10	2,356	0.42%
2019/01/24	10	9.00	0	0.00	9.00	10	2,437	0.41%
2019/01/23	10	9.00	0	0.00	9.01	10	2,459	0.41%
2019/01/21	0	0.00	20	9.19	9.00	-20	2,467	-0.81%
2019/01/16	0	0.00	10	9.03	9.00	-10	2,550	-0.39%
2019/01/15	0	0.00	1	8.99	8.98	-1	2,561	-0.04%
2019/01/14	10	8.83	0	0.00	8.82	10	2,591	0.39%
2019/01/11	21	8.95	20	8.94	8.90	1	2,626	0.04%
2019/01/10	20	9.16	0	0.00	9.13	20	2,582	0.77%
2019/01/09	10	9.28	0	0.00	9.24	10	2,585	0.39%
2019/01/03	10	9.38	0	0.00	9.20	10	2,662	0.38%
2019/01/02	0	0.00	20	9.58	9.45	-20	2,692	-0.74%
2018/12/26	0	0.00	10	9.25	9.30	-10	2,697	-0.37%
2018/12/25	0	0.00	30	9.03	9.10	-30	2,670	-1.12%
2018/12/20	20	8.85	0	0.00	8.79	20	2,768	0.72%
2018/12/14	20	9.25	0	0.00	9.24	20	2,882	0.69%
2018/12/12	0	0.00	20	9.55	9.46	-20	2,882	-0.69%
2018/12/10	20	9.05	51	9.06	9.03	-31	2,865	-1.08%
2018/12/07	50	9.25	0	0.00	9.20	50	2,849	1.75%
2018/12/06	0.2	9.20	10	9.39	9.06	-9.8	2,829	-0.35%
2018/12/05	12.8	9.46	12	9.50	9.51	0.8	2,796	0.03%
2018/12/04	0	0.00	10	9.28	9.20	-10	2,686	-0.37%
2018/12/03	0	0.00	10	9.29	9.16	-10	2,735	-0.37%
2018/11/29	0	0.00	10	9.20	9.14	-10	2,685	-0.37%
2018/11/28	10	9.00	10.1	9.08	9.02	-0.1	2,681	0.00%
2018/11/22	0.1	8.75	0	0.00	8.67	0.1	2,667	0.00%
2018/11/19	0	0.00	3	8.64	8.65	-3	2,738	-0.11%
2018/11/16	10	8.62	10	8.85	8.57	0	2,843	0.00%
2018/11/15	0	0.00	26	8.61	8.72	-26	2,856	-0.91%
2018/11/14	5	8.42	0	0.00	8.30	5	2,860	0.17%
2018/11/13	0	0.00	0.1	8.30	8.32	-0.1	2,898	0.00%
2018/11/12	1	7.99	20	8.36	8.29	-19	2,949	-0.64%
2018/11/09	0.1	7.96	20	7.93	7.97	-19.9	2,962	-0.67%
2018/11/02	10	7.70	20	7.87	7.74	-10	3,324	-0.30%
2018/11/01	0	0.00	45	7.61	7.77	-45	3,397	-1.32%
2018/10/31	0	0.00	30	7.33	7.30	-30	3,407	-0.88%
2018/10/26	40	6.91	0	0.00	6.90	40	3,630	1.10%
2018/10/25	55	7.22	0	0.00	7.12	55	3,613	1.52%
2018/10/23	20	8.03	0	0.00	7.95	20	3,702	0.54%
2018/10/19	0	0.00	1	8.25	8.28	-1	3,803	-0.03%
2018/10/16	10	8.13	0	0.00	8.13	10	4,233	0.24%
2018/10/11	10	8.14	0	0.00	8.14	10	5,852	0.17%
2018/10/09	30	9.06	0	0.00	9.04	30	5,846	0.51%
2018/10/05	10	9.52	0	0.00	9.35	10	5,874	0.17%
2018/10/03	10	9.95	0	0.00	9.90	10	5,988	0.17%
2018/09/26	0	0.00	30	10.07	10.15	-30	6,634	-0.45%
2018/09/25	0	0.00	20	9.89	9.90	-20	6,787	-0.29%
2018/09/20	10	9.35	0	0.00	9.35	10	7,677	0.13%
2018/09/10	20	9.45	70	9.11	9.15	-50	9,924	-0.50%
2018/09/07	47	9.68	0	0.00	9.61	47	10,225	0.46%
2018/09/06	4	10.10	0	0.00	10.05	4	10,733	0.04%
2018/09/05	1	10.30	0	0.00	10.20	1	11,567	0.01%
2018/09/03	11	10.34	0	0.00	10.25	11	12,685	0.09%
2018/08/28	2	10.58	0	0.00	10.60	2	16,376	0.01%
2018/08/22	0	0.00	1	10.25	10.30	-1	17,500	-0.01%
2018/08/21	5	10.30	6	10.14	10.10	-1	17,614	-0.01%
2018/08/20	2	10.10	0	0.00	10.30	2	17,550	0.01%
2018/08/16	3	10.15	0	0.00	10.20	3	17,432	0.02%
2018/08/13	10	10.40	11	10.46	10.30	-1	17,346	-0.01%
2018/08/10	20	11.03	0	0.00	11.05	20	17,232	0.12%
2018/08/08	10	11.95	0	0.00	11.75	10	17,058	0.06%
2018/08/02	15	11.70	0	0.00	11.50	15	16,835	0.09%
2018/07/26	10	12.40	0	0.00	12.45	10	16,608	0.06%
2018/07/25	10	12.95	0	0.00	12.85	10	16,582	0.06%
2018/07/24	0	0.00	2	12.58	13.05	-2	16,509	-0.01%
2018/07/23	15	12.68	2	12.65	12.45	13	16,330	0.08%
2018/07/20	47	13.29	31	13.45	13.10	16	16,155	0.10%
2018/07/19	61	12.61	44	12.44	13.00	17	15,369	0.11%
2018/07/17	1	11.40	0	0.00	11.30	1	14,501	0.01%
2018/07/16	1	11.50	0	0.00	11.45	1	14,463	0.01%
2018/07/13	2	11.45	1	11.50	11.40	1	14,436	0.01%
2018/07/12	1	11.45	0	0.00	11.50	1	14,396	0.01%
2018/07/10	2	11.50	3	11.30	11.45	-1	14,312	-0.01%
2018/07/09	0	0.00	135	11.10	11.10	-135	14,157	-0.95%	大賣/鉅額交易
2018/07/06	19	11.07	80	11.34	11.20	-61	14,090	-0.43%
2018/07/05	10	11.30	287	11.63	11.50	-277	14,044	-1.97%	大賣/鉅額交易
2018/07/04	30	11.73	92	12.06	11.85	-62	13,906	-0.45%
2018/07/03	200	12.35	44	12.77	11.90	156	13,729	1.14%	大買/鉅額交易
2018/07/02	13	12.84	59	12.80	12.70	-46	13,515	-0.34%
2018/06/29	283	12.79	55	12.47	12.80	228	12,993	1.75%	大買/鉅額交易
2018/06/28	16	11.76	122	11.86	11.65	-106	12,610	-0.84%	大賣/鉅額交易
2018/06/27	20	11.75	20	12.33	11.70	0	12,541	0.00%
2018/06/26	33	12.00	19	12.33	12.00	14	12,418	0.11%
2018/06/25	100	12.28	1	11.75	11.90	99	12,183	0.81%
2018/06/22	150	13.14	2	12.75	12.90	148	11,922	1.24%	大買/鉅額交易
2018/06/21	120	13.53	0	0.00	13.15	120	11,578	1.04%	大買/鉅額交易
2018/06/20	10	13.00	100	13.71	13.50	-90	11,318	-0.80%
2018/06/19	1	13.60	25	13.55	13.45	-24	10,836	-0.22%
2018/06/15	71	13.50	13.7	13.71	13.85	57.3	10,719	0.53%
2018/06/14	70	14.29	23	13.54	13.55	47	10,476	0.45%
2018/06/13	29	14.57	111.1	14.38	14.50	-82.1	9,958	-0.82%	大賣/
2018/06/12	5	14.00	64	14.42	13.90	-59	9,156	-0.64%
2018/06/11	6	13.81	78	13.96	13.90	-72	8,799	-0.82%
2018/06/08	61	13.90	38	13.83	13.60	23	8,242	0.28%
2018/06/07	238	12.70	39	13.18	13.30	199	7,087	2.81%	大買/鉅額交易
2018/06/06	22	11.86	59.5	11.90	12.10	-37.5	6,550	-0.57%
2018/06/05	29	11.01	191	11.46	11.00	-162	5,375	-3.01%	大賣/鉅額交易
2018/06/04	6	10.53	183	10.59	10.65	-177	5,547	-3.19%	大賣/鉅額交易
2018/06/01	370	11.40	41	11.51	10.65	329	6,029	5.46%	大買/鉅額交易
2018/05/31	3	10.20	19	10.44	10.55	-16	5,436	-0.29%
2018/05/30	0	0.00	45	9.79	9.94	-45	5,182	-0.87%
2018/05/29	2	9.66	30	9.67	9.63	-28	5,035	-0.56%
2018/05/24	0	0.00	3.6	9.23	9.29	-3.6	5,217	-0.07%
2018/05/23	6.6	9.20	10	9.40	9.17	-3.4	5,338	-0.06%
2018/05/21	0	0.00	10.8	9.19	9.17	-10.8	5,396	-0.20%
2018/05/14	0	0.00	10	9.10	8.93	-10	5,765	-0.17%
2018/05/09	20	8.82	0	0.00	8.81	20	6,151	0.33%
2018/05/08	1	8.84	0	0.00	8.89	1	6,412	0.02%
2018/05/07	1	8.95	20	9.03	8.86	-19	7,109	-0.27%
2018/05/02	0	0.00	10	8.88	8.85	-10	8,500	-0.12%
2018/04/30	0	0.00	20	8.40	8.50	-20	8,527	-0.23%
2018/04/27	10	8.28	1	8.30	8.30	9	8,571	0.11%
2018/04/25	10	8.38	0	0.00	8.53	10	8,569	0.12%
2018/04/24	21	8.62	3	8.45	8.41	18	8,593	0.21%
2018/04/23	0	0.00	2	8.89	8.68	-2	8,600	-0.02%
2018/04/20	10	8.80	0	0.00	8.80	10	8,620	0.12%
2018/04/19	0	0.00	10	8.93	8.89	-10	8,629	-0.12%
2018/04/18	23	8.85	0	0.00	8.83	23	8,667	0.27%
2018/04/17	40	8.91	0	0.00	8.79	40	8,677	0.46%
2018/04/16	0	0.00	13	9.12	9.09	-13	8,647	-0.15%
2018/04/13	0	0.00	67	9.20	9.15	-67	8,663	-0.77%
2018/04/12	45	9.21	2	9.17	9.17	43	8,837	0.49%
2018/04/11	14	9.41	16	9.45	9.31	-2	8,965	-0.02%
2018/04/10	0	0.00	3	9.42	9.20	-3	8,888	-0.03%
2018/04/09	27	9.33	0	0.00	9.30	27	8,911	0.30%
2018/04/03	11	9.48	22	9.48	9.46	-11	8,884	-0.12%
2018/04/02	3	9.68	3	9.62	9.62	0	8,871	0.00%
2018/03/31	20	9.64	0	0.00	9.61	20	8,856	0.23%
2018/03/30	16	9.79	6	9.75	9.75	10	8,842	0.11%
2018/03/29	0	0.00	10	9.82	9.83	-10	8,845	-0.11%
2018/03/27	0	0.00	10	10.00	9.85	-10	8,845	-0.11%
2018/03/26	4	9.57	18	9.77	9.74	-14	8,798	-0.16%
2018/03/23	41	9.53	5	9.51	9.50	36	8,849	0.41%
2018/03/22	15	9.89	11	9.86	9.86	4	8,901	0.04%
2018/03/21	7	10.05	8	10.01	10.00	-1	8,875	-0.01%
2018/03/20	8	9.93	4	10.03	9.90	4	8,769	0.05%
2018/03/19	7	10.10	3	10.07	10.05	4	8,718	0.05%
2018/03/16	2	10.13	2	10.15	10.15	0	8,684	0.00%
2018/03/15	95	10.40	5	10.28	10.20	90	8,653	1.04%
2018/03/14	6	10.08	8	10.10	10.15	-2	8,497	-0.02%
2018/03/13	8	10.31	3	10.15	10.15	5	8,474	0.06%
2018/03/12	6	10.25	29	10.26	10.30	-23	8,410	-0.27%
2018/03/09	25	9.91	3	10.00	9.92	22	8,149	0.27%
2018/03/08	29	10.17	51	10.22	10.05	-22	8,080	-0.27%
2018/03/07	8	9.95	48	10.00	10.15	-40	7,635	-0.52%
2018/03/06	10	9.27	1	9.27	9.27	9	7,659	0.12%
2018/03/02	4	9.39	34	9.46	9.40	-30	7,816	-0.38%
2018/03/01	2	9.05	42	9.33	9.55	-40	7,760	-0.52%
2018/02/27	11	9.09	5	9.08	9.08	6	7,820	0.08%
2018/02/26	20	9.15	5	9.12	9.12	15	7,850	0.19%
2018/02/23	2	9.24	35	9.28	9.21	-33	7,688	-0.43%
2018/02/22	0	0.00	60	8.80	8.97	-60	7,626	-0.79%
2018/02/21	0	0.00	6	8.52	8.52	-6	7,640	-0.08%
2018/02/12	7	8.12	5	8.21	8.21	2	7,613	0.03%
2018/02/09	17	7.89	6	8.16	8.30	11	7,568	0.15%
2018/02/08	1	8.48	0	8.45	8.45	1	7,520	0.01%
2018/02/07	21	8.77	0	0.00	8.64	21	7,487	0.28%
2018/02/06	70	8.51	0	0.00	8.51	70	7,579	0.92%
2018/02/05	10	9.28	4	9.29	9.31	6	7,563	0.08%
2018/02/02	36	9.71	12	9.61	9.61	24	7,551	0.32%
2018/02/01	74.1	10.06	11	10.10	9.85	63.1	7,617	0.83%
2018/01/31	21.9	10.17	5	10.25	10.10	16.9	7,394	0.23%
2018/01/30	36	10.51	23	10.95	10.40	13	7,169	0.18%
2018/01/29	27	10.62	63	10.91	11.05	-36	6,499	-0.55%
2018/01/26	14	9.98	96	9.66	10.05	-82	5,812	-1.41%
2018/01/25	10	9.42	5	9.40	9.27	5	5,358	0.09%
2018/01/24	5	9.29	10	9.38	9.36	-5	5,212	-0.10%
2018/01/23	4	9.19	0	0.00	9.20	4	5,148	0.08%
2018/01/22	20.3	9.14	0	0.00	9.12	20.3	5,176	0.39%
2018/01/19	13	9.20	0	0.00	9.20	13	5,415	0.24%
2018/01/17	0	0.00	20	9.39	9.33	-20	5,504	-0.36%
2018/01/12	0	0.00	30	9.34	9.20	-30	5,863	-0.51%
2018/01/11	10	9.10	0	0.00	9.10	10	6,019	0.17%
2018/01/10	0	0.00	2	9.18	9.16	-2	6,275	-0.03%
2018/01/09	32	9.15	0	0.00	9.09	32	7,179	0.45%
2018/01/08	49	9.41	20	9.70	9.28	29	7,609	0.38%
2018/01/05	5	9.43	39	9.30	9.36	-34	7,690	-0.44%
2018/01/03	0	0.00	10	9.12	9.07	-10	7,854	-0.13%
2018/01/02	0	0.00	10	9.03	9.02	-10	7,838	-0.13%