益航 (2601)-凱基-高美館券商分點個股進出

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

益航

(2601)

可現股當沖

股價
8.16
漲跌
▼0.07
漲幅
-0.85%
成交量
2,641張
產業
上市貿易百貨類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

益航 (2601)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/16	3	8.30	41	8.22	8.30	-38	2,429	-1.56%
2024/05/15	0	0.00	2	8.20	8.16	-2	2,389	-0.08%
2024/05/14	0	0.00	1.2	8.32	8.21	-1.2	2,351	-0.05%
2024/05/13	4	8.38	20	8.38	8.34	-16	2,273	-0.70%
2024/05/10	1	8.20	25	8.20	8.20	-24	2,084	-1.15%
2024/05/09	0	0.00	1	7.92	7.92	-1	1,934	-0.05%
2024/05/08	0.2	8.00	2	7.80	7.74	-1.8	1,860	-0.10%
2024/05/06	0	0.00	10	7.72	7.71	-10	1,728	-0.58%
2024/05/02	5	7.78	0	0.00	7.80	5	1,711	0.29%
2024/04/29	10	7.84	2	7.80	7.77	8	1,709	0.47%
2024/04/25	0	0.00	1	7.71	7.68	-1	1,660	-0.06%
2024/04/24	1	7.64	0	0.00	7.65	1	1,661	0.06%
2024/04/22	20	7.74	0	0.00	7.67	20	1,720	1.16%
2024/04/19	0	0.00	3	7.55	7.50	-3	1,685	-0.18%
2024/04/18	1	7.40	0	0.00	7.46	1	1,661	0.06%
2024/04/16	1	7.38	0	0.00	7.38	1	1,674	0.06%
2024/04/12	1	7.59	0	0.00	7.60	1	1,692	0.06%
2024/04/09	0	0.00	1	7.73	7.67	-1	1,814	-0.06%
2024/04/03	22	7.67	0	0.00	7.65	22	1,802	1.22%
2024/04/02	0	7.85	1	7.82	7.82	-1	1,770	-0.06%
2024/03/28	0	0.00	8	7.93	7.88	-8	1,823	-0.44%
2024/03/26	3	7.84	0	0.00	7.86	3	1,925	0.16%
2024/03/22	0	7.91	0	0.00	7.86	0	1,955	0.00%
2024/03/20	1	7.90	1	7.91	7.89	0	2,048	0.00%
2024/03/19	0	0.00	3	7.92	7.94	-3	2,085	-0.14%
2024/03/18	6	7.87	3	7.81	7.81	3	2,103	0.14%
2024/03/14	3	8.06	3	8.05	8.04	0	2,113	0.00%
2024/03/12	0	0.00	6	8.12	8.12	-6	2,211	-0.27%
2024/03/11	5	8.08	0	0.00	8.12	5	2,327	0.21%
2024/03/08	4	8.06	0.4	8.11	8.06	3.6	3,062	0.12%
2024/03/07	3	8.11	0	0.00	8.10	3	3,506	0.09%
2024/03/05	0	0.00	10	8.22	8.25	-10	3,577	-0.28%
2024/03/04	0	0.00	39	8.28	8.26	-39	3,583	-1.09%
2024/03/01	0	8.36	0	0.00	8.33	0	3,679	0.00%
2024/02/29	0	8.48	7	8.35	8.36	-7	3,693	-0.19%
2024/02/22	0	8.56	10	8.55	8.54	-10	3,636	-0.27%
2024/02/21	4	8.62	1	8.66	8.56	3	3,625	0.08%
2024/02/20	9	8.51	4	8.53	8.52	5	3,606	0.14%
2024/02/19	0	0.00	4	8.47	8.44	-4	3,592	-0.11%
2024/02/16	5	8.30	5	8.26	8.31	0	3,592	0.00%
2024/02/15	4	8.24	0	0.00	8.28	4	3,604	0.11%
2024/02/05	0	8.30	0	0.00	8.25	0	3,597	0.00%
2024/02/01	0	0.00	3	8.36	8.35	-3	3,588	-0.08%
2024/01/31	50	8.31	3.1	8.31	8.29	46.9	3,584	1.31%
2024/01/29	3	8.36	0	0.00	8.41	3	3,579	0.08%
2024/01/26	10	8.35	3	8.34	8.36	7	3,574	0.20%
2024/01/25	3	8.39	0	0.00	8.36	3	3,574	0.08%
2024/01/22	20	8.34	2	8.42	8.35	18	3,566	0.50%
2024/01/19	0	0.00	6	8.33	8.35	-6	3,555	-0.17%
2024/01/18	20	8.30	5	8.31	8.30	15	3,554	0.42%
2024/01/16	0	8.43	0	0.00	8.35	0	3,512	0.00%
2024/01/15	0	0.00	3	8.60	8.52	-3	3,473	-0.09%
2024/01/12	3	8.59	0	0.00	8.52	3	3,474	0.09%
2024/01/11	1	8.57	0	0.00	8.54	1	3,471	0.03%
2024/01/10	9	8.67	7	8.57	8.55	2	3,469	0.06%
2024/01/09	11	8.83	10	8.78	8.74	1	3,459	0.03%
2024/01/08	2	8.94	3	8.93	8.93	-1	3,417	-0.03%
2024/01/05	7	9.07	25	9.06	9.00	-18	3,401	-0.53%
2024/01/04	2	9.02	15	9.07	9.04	-13	3,380	-0.38%
2024/01/03	6	8.94	0	0.00	8.94	6	3,278	0.18%
2024/01/02	2	8.94	5	9.10	8.95	-3	3,275	-0.09%
2023/12/29	6	8.87	11	8.87	8.85	-5	3,253	-0.15%
2023/12/28	8	8.88	5	8.85	8.85	3	3,253	0.09%
2023/12/27	6	8.92	7	8.92	8.91	-1	3,240	-0.03%
2023/12/25	8	9.02	0	0.00	8.81	8	3,228	0.25%
2023/12/22	14	9.14	1	9.19	9.03	13	3,193	0.41%
2023/12/21	3	9.09	18	9.14	9.14	-15	3,153	-0.48%
2023/12/20	6	9.03	6	9.06	9.05	0	3,081	0.00%
2023/12/19	16	9.01	4	8.99	8.99	12	3,068	0.39%
2023/12/18	6	9.15	16	9.06	9.02	-10	3,056	-0.33%
2023/12/15	4	8.85	18	8.89	8.88	-14	3,013	-0.46%
2023/12/14	14	8.98	20	8.85	8.79	-6	3,000	-0.20%
2023/12/11	7	8.99	2	8.96	8.96	5	3,095	0.16%
2023/12/08	2	8.95	2	9.01	9.01	0	3,060	0.00%
2023/12/07	5	8.99	2	8.95	8.95	3	3,022	0.10%
2023/12/06	3	8.98	12	9.12	9.16	-9	2,952	-0.30%
2023/12/05	70.3	9.46	63	9.37	9.23	7.3	2,839	0.26%
2023/12/04	28	9.36	31.9	9.44	9.55	-3.9	2,129	-0.18%
2023/11/30	2	8.46	0	0.00	8.45	2	1,549	0.13%
2023/11/28	0.2	8.54	0	0.00	8.52	0.2	1,520	0.01%
2023/11/24	0	0.00	2	8.21	8.21	-2	1,376	-0.15%
2023/11/22	0	0.00	4	8.24	8.26	-4	1,395	-0.29%
2023/11/20	0	0.00	1	8.21	8.14	-1	1,406	-0.07%
2023/11/15	0	0.00	2	8.04	8.09	-2	1,494	-0.13%
2023/11/14	5	8.11	4.1	8.06	8.02	0.9	1,619	0.06%
2023/11/10	0	0.00	0.2	8.10	8.08	-0.2	1,607	-0.01%
2023/11/07	0	8.19	1.1	8.14	8.16	-1.1	1,664	-0.06%
2023/11/01	0	0.00	0.1	8.11	8.05	-0.1	1,702	-0.01%
2023/10/31	0	0.00	3	8.16	8.08	-3	1,708	-0.18%
2023/10/27	3	8.14	0	0.00	8.13	3	1,718	0.17%
2023/10/26	1	8.12	0	8.13	8.12	1	1,731	0.06%
2023/10/19	0	0.00	1	8.32	8.23	-1	1,824	-0.05%
2023/10/18	0	0.00	1	8.17	8.17	-1	1,830	-0.05%
2023/10/17	1	8.21	0	0.00	8.18	1	1,845	0.05%
2023/10/11	0	0.00	1	8.45	8.30	-1	1,879	-0.05%
2023/10/06	0	0.00	0.1	8.43	8.42	-0.1	1,901	-0.01%
2023/10/05	0	0.00	1	8.30	8.30	-1	1,924	-0.05%
2023/10/04	0	0.00	6	8.31	8.28	-6	1,925	-0.31%
2023/10/02	0	0.00	2	8.43	8.38	-2	1,967	-0.10%
2023/09/21	1	8.59	0	0.00	8.56	1	2,091	0.05%
2023/09/20	5	8.70	0	0.00	8.68	5	2,089	0.24%
2023/09/19	1	8.69	3	8.70	8.61	-2	2,087	-0.10%
2023/09/18	0.3	8.80	0	0.00	8.70	0.3	2,112	0.01%
2023/09/15	7.3	8.76	3	8.68	8.79	4.3	2,090	0.21%
2023/09/14	0	0.00	4	8.43	8.40	-4	1,955	-0.20%
2023/09/11	1	8.21	0	0.00	8.18	1	1,969	0.05%
2023/09/08	1	8.28	0	0.00	8.26	1	2,000	0.05%
2023/09/07	1	8.27	0	0.00	8.28	1	1,997	0.05%
2023/09/01	4	8.51	0	0.00	8.50	4	2,094	0.19%
2023/08/31	3	8.47	0	0.00	8.45	3	2,131	0.14%
2023/08/28	2	8.40	0	0.00	8.40	2	2,186	0.09%
2023/08/25	0	0.00	3	8.60	8.54	-3	2,186	-0.14%
2023/08/23	1.1	8.74	0	0.00	8.73	1.1	2,180	0.05%
2023/08/21	2	8.76	15	8.77	8.76	-13	2,200	-0.59%
2023/08/18	24.3	8.74	11	8.80	8.77	13.3	2,163	0.61%
2023/08/16	1	8.21	0	0.00	8.28	1	2,050	0.05%
2023/08/15	10	8.27	1	8.24	8.24	9	2,075	0.43%
2023/08/14	15	8.28	0	0.00	8.19	15	2,091	0.72%
2023/08/11	0	0.00	10	8.43	8.42	-10	2,088	-0.48%
2023/08/10	6	8.54	3	8.54	8.52	3	2,102	0.14%
2023/08/07	0	0.00	11	8.72	8.74	-11	2,153	-0.51%
2023/08/04	4	8.68	1	8.69	8.65	3	2,160	0.14%
2023/08/01	1	8.68	0	0.00	8.69	1	2,187	0.05%
2023/07/31	0	0.00	1	8.75	8.65	-1	2,193	-0.05%
2023/07/28	0.2	8.69	0	0.00	8.72	0.2	2,201	0.01%
2023/07/27	2	8.64	4.9	8.62	8.65	-2.9	2,181	-0.13%
2023/07/24	1	8.51	4	8.52	8.50	-3	2,192	-0.14%
2023/07/21	0	0.00	10	8.71	8.63	-10	2,188	-0.46%
2023/07/19	0	0.00	6	8.53	8.53	-6	2,211	-0.27%
2023/07/17	10	8.62	0	0.00	8.66	10	2,278	0.44%
2023/07/12	1	8.63	0	0.00	8.63	1	2,648	0.04%
2023/07/11	2	8.74	0	0.00	8.73	2	2,638	0.08%
2023/07/10	1	8.72	0	0.00	8.74	1	2,649	0.04%
2023/07/07	20	8.80	0	0.00	8.80	20	2,653	0.75%
2023/07/06	1	8.90	0	0.00	8.90	1	2,623	0.04%
2023/07/04	1	9.17	0	0.00	9.04	1	2,621	0.04%
2023/07/03	0	0.00	2	9.05	9.04	-2	2,623	-0.08%
2023/06/29	3	8.92	0	0.00	8.92	3	2,590	0.12%
2023/06/28	0	0.00	10	8.90	8.93	-10	2,595	-0.39%
2023/06/27	2	8.92	0	0.00	8.90	2	2,612	0.08%
2023/06/21	10	9.09	0	0.00	9.09	10	2,573	0.39%
2023/06/19	0	0.00	4	9.12	9.16	-4	2,593	-0.15%
2023/06/16	4	9.10	0	0.00	9.11	4	2,593	0.15%
2023/06/15	6	9.11	0	0.00	9.09	6	2,603	0.23%
2023/06/14	0	0.00	0.5	9.06	9.15	-0.5	2,595	-0.02%
2023/06/13	2	9.07	0	0.00	9.04	2	2,597	0.08%
2023/06/12	0	0.00	0	9.10	9.06	0	2,628	0.00%
2023/06/09	10	9.22	2	9.23	9.16	8	2,667	0.30%
2023/06/05	10	9.10	1	9.11	9.06	9	2,889	0.31%
2023/05/31	0	0.00	0.2	9.00	8.99	-0.2	3,263	-0.01%
2023/05/30	0	0.00	3	8.97	9.00	-3	3,666	-0.08%
2023/05/26	1	9.02	0	0.00	8.98	1	4,849	0.02%
2023/05/25	0	0.00	10	9.16	9.15	-10	5,014	-0.20%
2023/05/24	0	0.00	4	9.18	9.19	-4	5,012	-0.08%
2023/05/22	4	9.12	0	0.00	9.12	4	5,036	0.08%
2023/05/18	2	8.98	5	9.00	9.00	-3	5,002	-0.06%
2023/05/17	0	0.00	8	9.02	9.03	-8	4,994	-0.16%
2023/05/16	0	0.00	5	8.97	8.99	-5	4,970	-0.10%
2023/05/15	5	8.84	0	0.00	8.84	5	4,958	0.10%
2023/05/11	1	8.85	0	0.00	8.84	1	4,960	0.02%
2023/05/10	0	0.00	4	9.05	9.05	-4	4,931	-0.08%
2023/05/09	9	8.92	0	0.00	8.91	9	4,916	0.18%
2023/05/02	2	9.10	0.4	9.12	9.12	1.6	4,908	0.03%
2023/04/28	0	0.00	1	9.21	9.19	-1	4,897	-0.02%
2023/04/27	0	0.00	1	9.20	9.14	-1	4,891	-0.02%
2023/04/24	0	0.00	4	9.14	9.21	-4	4,830	-0.08%
2023/04/20	6	9.35	1	9.43	9.32	5	4,773	0.10%
2023/04/19	7	9.54	0	0.00	9.42	7	4,725	0.15%
2023/04/18	30	9.54	0	0.00	9.69	30	4,613	0.65%
2023/04/17	2	9.38	2	9.21	9.43	0	4,412	0.00%
2023/04/13	4	9.09	0	0.00	9.11	4	4,311	0.09%
2023/04/11	1	9.06	4	9.06	9.07	-3	4,299	-0.07%
2023/04/10	0	9.16	0	0.00	9.06	0	4,306	0.00%
2023/04/07	4	9.15	2	9.09	9.15	2	4,308	0.05%
2023/04/06	4	9.17	0	0.00	9.06	4	4,296	0.09%
2023/03/31	0.2	9.15	5	9.14	9.14	-4.8	4,289	-0.11%
2023/03/29	0	0.00	1	8.99	9.00	-1	4,379	-0.02%
2023/03/28	5	9.01	2	9.05	9.01	3	4,409	0.07%
2023/03/27	10	9.10	0	0.00	9.10	10	4,415	0.23%
2023/03/23	0	0.00	1	9.14	9.10	-1	4,473	-0.02%
2023/03/16	1	9.12	5	9.19	9.10	-4	4,411	-0.09%
2023/03/14	1	9.43	2	9.51	9.43	-1	4,384	-0.02%
2023/03/13	2	9.62	6	9.57	9.55	-4	4,334	-0.09%
2023/03/10	5	9.98	3	10.03	9.90	2	4,266	0.05%
2023/03/09	9	10.19	0	0.00	10.05	9	4,210	0.21%
2023/03/08	0	0.00	1	10.10	10.15	-1	4,160	-0.02%
2023/03/07	1	10.35	0	0.00	10.30	1	4,100	0.02%
2023/03/06	3	10.27	18.1	10.28	10.35	-15.1	4,026	-0.37%
2023/03/03	9	10.54	0	10.38	10.30	9	3,898	0.23%
2023/03/02	16	10.55	5	10.56	10.60	11	3,710	0.30%
2023/03/01	11	10.46	28	10.45	10.45	-17	3,310	-0.51%
2023/02/24	40.2	9.68	16.9	9.57	10.00	23.3	2,637	0.88%
2023/02/23	2.1	9.09	40	8.90	9.10	-37.9	2,122	-1.79%
2023/02/22	1	8.59	0	0.00	8.60	1	1,918	0.05%
2023/02/21	0.4	8.58	1	8.64	8.65	-0.6	1,904	-0.03%
2023/02/20	5	8.51	3	8.52	8.52	2	1,896	0.11%
2023/02/17	0	0.00	10	8.37	8.41	-10	1,884	-0.53%
2023/02/16	1	8.39	0	0.00	8.37	1	1,898	0.05%
2023/02/13	0	8.49	0	0.00	8.36	0	1,910	0.00%
2023/02/10	0	8.55	0	0.00	8.49	0	1,934	0.00%
2023/02/06	3	8.63	0	0.00	8.60	3	1,951	0.15%
2023/02/03	3	8.77	0	0.00	8.68	3	1,949	0.15%
2023/02/02	0	0.00	1	8.71	8.71	-1	1,931	-0.05%
2023/02/01	0.2	8.68	0	0.00	8.64	0.2	1,921	0.01%
2023/01/31	10	8.50	0	0.00	8.65	10	1,922	0.52%
2023/01/30	1	8.45	0	0.00	8.46	1	1,916	0.05%
2023/01/16	10	8.53	0	0.00	8.51	10	1,916	0.52%
2023/01/13	30	8.54	0	0.00	8.53	30	1,911	1.57%
2023/01/12	10	8.56	0	0.00	8.56	10	1,924	0.52%
2023/01/09	0	0.00	12	8.69	8.66	-12	1,959	-0.61%
2023/01/06	50	8.60	0	0.00	8.61	50	1,979	2.53%
2023/01/05	0	0.00	0	8.62	8.62	0	2,025	0.00%
2023/01/04	0	0.00	0	8.58	8.56	0	2,031	0.00%
2022/12/30	0	0.00	3	8.84	8.74	-3	2,033	-0.15%
2022/12/29	3	8.67	0	0.00	8.70	3	2,034	0.15%
2022/12/28	2	8.85	10	8.82	8.80	-8	2,040	-0.39%
2022/12/27	1	8.98	1	8.97	8.91	0	2,058	0.00%
2022/12/22	1	9.14	3	9.12	9.08	-2	2,100	-0.10%
2022/12/21	0	0.00	14	8.93	8.91	-14	2,068	-0.68%
2022/12/20	1	8.89	4	9.09	8.80	-3	2,071	-0.14%
2022/12/16	1	9.24	6	9.21	9.06	-5	2,090	-0.24%
2022/12/15	0	0.00	4	9.00	8.98	-4	2,030	-0.20%
2022/12/14	0	0.00	20	9.02	8.94	-20	2,057	-0.97%
2022/12/13	20	8.99	0	0.00	9.00	20	2,063	0.97%
2022/12/08	0	0.00	2	8.80	8.76	-2	2,104	-0.10%
2022/12/07	0	0.00	5	8.91	8.88	-5	2,100	-0.24%
2022/12/06	6	8.96	0	0.00	8.91	6	2,076	0.29%
2022/12/02	2	8.90	0	0.00	8.79	2	2,049	0.10%
2022/12/01	0	0.00	0.1	8.90	9.00	-0.1	2,045	0.00%
2022/11/30	0.1	8.60	0	0.00	8.66	0.1	1,991	0.01%
2022/11/29	5	8.45	0	0.00	8.53	5	1,982	0.25%
2022/11/24	0	0.00	3	8.30	8.37	-3	2,027	-0.15%
2022/11/23	0	0.00	36.2	8.24	8.27	-36.2	2,026	-1.79%
2022/11/22	2	8.14	8	8.16	8.16	-6	2,081	-0.29%
2022/11/21	0	0.00	1	8.13	8.13	-1	2,266	-0.04%
2022/11/18	0	0.00	5	8.31	8.26	-5	2,293	-0.22%
2022/11/17	0	0.00	1	8.27	8.35	-1	2,341	-0.04%
2022/11/16	9	8.35	2	8.21	8.21	7	2,348	0.30%
2022/11/15	11	8.38	41	8.40	8.40	-30	2,349	-1.28%
2022/11/14	4	8.45	0	0.00	8.44	4	2,357	0.17%
2022/11/09	31	8.45	0	0.00	8.36	31	2,354	1.32%
2022/11/08	0	0.00	5	8.41	8.38	-5	2,362	-0.21%
2022/11/07	0	0.00	5	8.25	8.25	-5	2,335	-0.21%
2022/11/04	2	8.09	0	0.00	8.10	2	2,318	0.09%
2022/11/02	5.2	8.14	0	0.00	8.06	5.2	2,327	0.22%
2022/11/01	4	8.05	0	0.00	8.02	4	2,331	0.17%
2022/10/31	0	0.00	2	8.05	8.01	-2	2,343	-0.09%
2022/10/27	0.4	8.11	0	0.00	8.12	0.4	2,420	0.02%
2022/10/26	1	8.01	0	0.00	8.00	1	2,444	0.04%
2022/10/25	3	8.05	2	8.12	7.98	1	2,462	0.04%
2022/10/21	0	0.00	2	8.01	8.00	-2	2,548	-0.08%
2022/10/20	1	7.99	6	8.01	8.00	-5	2,552	-0.20%
2022/10/19	3	8.17	3	8.16	8.14	0	2,556	0.00%
2022/10/18	0	0.00	2	8.24	8.16	-2	2,563	-0.08%
2022/10/11	3.1	8.39	0	0.00	8.33	3.1	2,805	0.11%
2022/10/07	0	0.00	4	8.77	8.72	-4	2,807	-0.14%
2022/10/06	4.2	8.65	0	0.00	8.70	4.2	2,821	0.15%
2022/10/05	6	8.69	4.1	8.66	8.65	2	2,847	0.07%
2022/10/04	4	8.50	4	8.58	8.63	0	2,889	0.00%
2022/10/03	4	8.32	4	8.42	8.42	0	2,868	0.00%
2022/09/30	3	7.99	0	0.00	8.24	3	2,876	0.10%
2022/09/29	3	8.15	7	8.15	8.16	-4	2,865	-0.14%
2022/09/28	2	8.19	0	0.00	8.08	2	2,889	0.07%
2022/09/27	5	8.70	0	0.00	8.60	5	2,893	0.17%
2022/09/26	4	8.80	4	8.76	8.69	0	2,938	0.00%
2022/09/23	0	0.00	6	9.14	9.05	-6	2,984	-0.20%
2022/09/22	2	9.08	2	9.08	9.08	0	3,001	0.00%
2022/09/21	4	9.18	4	9.28	9.13	0	3,019	0.00%
2022/09/19	2.5	9.27	2	9.11	9.11	0.5	3,199	0.02%
2022/09/15	1	9.48	3	9.47	9.44	-2	3,282	-0.06%
2022/09/13	4	9.28	0	0.00	9.24	4	3,347	0.12%
2022/09/12	2	9.15	3	9.31	9.24	-1	3,469	-0.03%
2022/09/08	1	9.05	1	9.11	9.11	0	3,515	0.00%
2022/09/07	0	0.00	0.1	9.10	9.05	-0.1	3,613	0.00%
2022/09/06	11.5	9.25	6	9.27	9.15	5.5	3,633	0.15%
2022/09/05	7	9.33	4	9.30	9.30	3	3,662	0.08%
2022/09/02	4	9.50	2	9.33	9.33	2	3,684	0.05%
2022/09/01	7	9.55	2	9.53	9.53	5	3,650	0.14%
2022/08/31	5	9.54	6	9.65	9.64	-1	3,662	-0.03%
2022/08/30	10.1	9.71	0	0.00	9.70	10.1	3,643	0.28%
2022/08/29	6	9.69	4	9.81	9.67	2	3,649	0.05%
2022/08/26	2.1	10.08	3.4	9.85	10.10	-1.3	3,617	-0.04%
2022/08/25	30	9.63	6	9.69	9.72	24	3,450	0.70%
2022/08/24	1.4	9.58	2	9.53	9.50	-0.6	3,463	-0.02%
2022/08/23	2	9.31	2	9.35	9.35	0	3,423	0.00%
2022/08/22	1	9.42	4	9.35	9.40	-3	3,444	-0.09%
2022/08/19	1	9.51	0	0.00	9.53	1	3,450	0.03%
2022/08/17	5	9.46	0	0.00	9.40	5	3,509	0.14%
2022/08/16	1	9.41	0	0.00	9.37	1	3,546	0.03%
2022/08/15	0.1	9.47	1	9.47	9.47	-0.9	3,663	-0.02%
2022/08/12	1	9.55	0	0.00	9.54	1	3,691	0.03%
2022/08/11	0	0.00	2	9.46	9.43	-2	3,710	-0.05%
2022/08/10	0.1	9.39	23	9.40	9.39	-22.9	3,720	-0.62%
2022/08/09	23	9.32	0	0.00	9.33	23	3,729	0.62%
2022/08/08	1	9.21	1	9.27	9.25	0	3,755	0.00%
2022/08/04	1	9.05	0	0.00	9.06	1	3,834	0.03%
2022/08/03	2	9.35	0	0.00	9.20	2	3,868	0.05%
2022/08/02	7	9.53	0	0.00	9.47	7	3,888	0.18%
2022/07/28	1	9.45	10	9.46	9.41	-9	3,898	-0.23%
2022/07/26	5	9.52	1	9.46	9.44	4	4,074	0.10%
2022/07/25	11.1	9.47	0	9.47	9.47	11	4,239	0.26%
2022/07/22	2	9.68	0	0.00	9.57	2	4,246	0.05%
2022/07/21	3	9.76	0	0.00	9.74	3	4,295	0.07%
2022/07/20	8	9.84	0	0.00	9.73	8	4,225	0.19%
2022/07/19	4	9.86	0	0.00	9.84	4	4,258	0.09%
2022/07/18	3	9.83	6	9.90	9.85	-3	4,257	-0.07%
2022/07/15	3	9.31	0	0.00	9.39	3	4,238	0.07%
2022/07/13	0	0.00	2	9.29	9.29	-2	4,650	-0.04%
2022/07/12	1	9.06	5	9.07	9.06	-4	4,681	-0.09%
2022/07/11	0	0.00	1	9.47	9.50	-1	4,690	-0.02%
2022/07/07	0	0.00	1	9.22	9.34	-1	4,708	-0.02%
2022/07/06	1	9.26	0	0.00	9.25	1	4,749	0.02%
2022/07/05	0	0.00	2	9.15	9.37	-2	4,757	-0.04%
2022/07/04	2	9.06	7	9.19	8.92	-5	4,719	-0.11%
2022/07/01	5	9.38	0	0.00	9.05	5	4,704	0.11%
2022/06/30	1	9.70	1	9.61	9.52	0	4,635	0.00%
2022/06/24	1	9.50	1	9.54	9.42	0	4,468	0.00%
2022/06/23	1	9.41	11	9.25	9.26	-10	4,464	-0.22%
2022/06/22	2	9.47	2	9.43	9.41	0	4,471	0.00%
2022/06/21	5	9.55	0	0.00	9.60	5	4,459	0.11%
2022/06/20	1	9.65	14	9.28	9.15	-13	4,431	-0.29%
2022/06/17	1	9.65	1	9.64	9.64	0	4,334	0.00%
2022/06/16	2	9.96	4	9.92	9.82	-2	4,295	-0.05%
2022/06/15	1	10.10	0	0.00	10.05	1	4,230	0.02%
2022/06/14	2	10.00	1	10.00	10.15	1	4,267	0.02%
2022/06/13	4	10.14	0	0.00	10.10	4	4,294	0.09%
2022/06/10	13	10.45	0	0.00	10.45	13	4,334	0.30%
2022/06/09	20	10.65	0	0.00	10.60	20	4,375	0.46%
2022/06/08	0	0.00	1	10.85	10.75	-1	4,417	-0.02%
2022/06/07	2	10.83	0	0.00	10.75	2	4,781	0.04%
2022/06/06	0	0.00	17	10.85	10.75	-17	4,861	-0.35%
2022/06/02	0.1	11.05	16	10.88	10.85	-15.9	4,928	-0.32%
2022/06/01	2.2	10.96	0	0.00	10.95	2.2	5,009	0.04%
2022/05/31	2	10.90	25	10.85	10.85	-23	5,080	-0.45%
2022/05/30	2	10.85	5	10.85	10.90	-3	5,137	-0.06%
2022/05/27	2	10.75	0	10.80	10.80	2	5,150	0.04%
2022/05/26	6.2	10.74	0	0.00	10.65	6.2	5,180	0.12%
2022/05/25	0.3	10.67	0	0.00	10.65	0.3	5,286	0.00%
2022/05/24	0	0.00	1	10.80	10.60	-1	5,385	-0.02%
2022/05/23	6	10.78	0	0.00	10.75	6	5,522	0.11%
2022/05/20	0	0.00	8	10.44	10.35	-8	5,475	-0.15%
2022/05/19	1	10.10	0	0.00	10.15	1	5,663	0.02%
2022/05/18	0	10.45	0	0.00	10.45	0	5,867	0.00%
2022/05/17	1	10.30	0	0.00	10.30	1	5,887	0.02%
2022/05/16	2	10.10	0	0.00	10.20	2	5,903	0.03%
2022/05/13	3	10.15	3	10.10	10.10	0	5,891	0.00%
2022/05/12	2	10.00	4	10.05	10.00	-2	5,894	-0.03%
2022/05/11	3	10.50	0	0.00	10.40	3	5,835	0.05%
2022/05/10	4	10.88	2	10.85	10.75	2	5,828	0.03%
2022/05/09	1	10.75	1	10.80	10.80	0	5,845	0.00%
2022/05/06	2	11.18	58	11.07	11.20	-56	5,924	-0.95%
2022/05/04	0.1	11.35	6	11.14	11.35	-5.9	5,971	-0.10%
2022/04/29	5	10.82	10	10.99	11.05	-5	5,929	-0.08%
2022/04/28	2	10.55	12	10.57	10.60	-10	5,807	-0.17%
2022/04/27	10	10.43	2	10.50	10.50	8	5,817	0.14%
2022/04/26	11	10.98	4	10.85	10.85	7	5,767	0.12%
2022/04/25	11	11.15	7	11.20	11.05	4	5,747	0.07%
2022/04/22	6	11.48	10	11.56	11.60	-4	5,716	-0.07%
2022/04/21	6	11.51	3	11.50	11.50	3	5,752	0.05%
2022/04/20	16.2	11.76	13	11.77	11.55	3.2	5,716	0.06%
2022/04/19	2	11.40	2	11.30	11.30	0	5,475	0.00%
2022/04/18	2	10.85	5	10.80	10.80	-3	5,459	-0.05%
2022/04/15	9	11.17	0	0.00	11.15	9	5,469	0.16%
2022/04/14	5	11.10	5	11.05	11.05	0	5,494	0.00%
2022/04/13	5	11.00	8	11.05	11.05	-3	5,548	-0.05%
2022/04/12	4	10.83	0	0.00	10.75	4	5,577	0.07%
2022/04/11	4	11.04	13	11.07	11.00	-9	5,562	-0.16%
2022/04/08	0	0.00	4	11.20	11.25	-4	5,569	-0.07%
2022/04/07	0	0.00	50	11.10	11.10	-50	5,594	-0.89%
2022/04/06	4	11.40	0	0.00	11.35	4	5,589	0.07%
2022/04/01	1	11.50	6	11.48	11.55	-5	5,616	-0.09%
2022/03/31	1	11.60	4	11.60	11.55	-3	5,607	-0.05%
2022/03/30	6	11.68	1	11.65	11.70	5	5,640	0.09%
2022/03/29	2	11.70	0	0.00	11.60	2	5,645	0.04%
2022/03/28	3	11.50	0	0.00	11.70	3	5,641	0.05%
2022/03/25	1	11.70	30	11.65	11.70	-29	5,677	-0.51%
2022/03/24	1	11.85	0	0.00	11.90	1	5,661	0.02%
2022/03/23	4	12.15	0	0.00	12.00	4	5,736	0.07%
2022/03/21	0	0.00	4	12.20	12.20	-4	5,786	-0.07%
2022/03/18	4	12.15	0	0.00	12.15	4	5,877	0.07%
2022/03/17	0	0.00	6	12.35	12.35	-6	5,911	-0.10%
2022/03/16	2	11.93	1	12.05	12.05	1	5,904	0.02%
2022/03/15	5	12.27	36	12.13	12.05	-31	5,907	-0.52%
2022/03/14	2	12.55	4	12.65	12.55	-2	6,153	-0.03%
2022/03/11	7	12.64	5	12.69	12.65	2	6,243	0.03%
2022/03/10	10	12.78	11	12.78	12.65	-1	6,365	-0.02%
2022/03/09	0	0.00	7	12.08	12.35	-7	6,176	-0.11%
2022/03/08	1	11.65	1	11.60	11.70	0	6,362	0.00%
2022/03/07	2	12.10	1	12.05	12.00	1	6,347	0.02%
2022/03/04	1	12.55	2	12.70	12.50	-1	6,475	-0.02%
2022/03/03	0	0.00	1	12.55	12.60	-1	6,494	-0.02%
2022/03/02	2	12.50	0	0.00	12.50	2	6,599	0.03%
2022/03/01	4	12.55	2	12.45	12.50	2	6,669	0.03%
2022/02/25	52	12.60	8	12.73	12.50	44	6,738	0.65%
2022/02/24	9	12.65	1	12.35	12.25	8	6,638	0.12%
2022/02/23	10	12.62	11	12.65	12.70	-1	6,621	-0.02%
2022/02/22	6	12.35	5	12.30	12.20	1	6,550	0.02%
2022/02/21	59.3	12.87	1	12.95	12.60	58.3	6,559	0.89%
2022/02/18	4.2	12.65	9	12.65	12.85	-4.8	6,463	-0.07%
2022/02/17	2	12.40	2	12.35	12.30	0	6,438	0.00%
2022/02/16	0	0.00	1	12.20	12.20	-1	6,497	-0.02%
2022/02/15	0	0.00	2	12.20	12.20	-2	6,561	-0.03%
2022/02/11	2	12.33	3	12.30	12.30	-1	6,775	-0.01%
2022/02/10	0	0.00	1	12.40	12.45	-1	6,926	-0.01%
2022/02/09	0	0.00	1	12.45	12.35	-1	7,067	-0.01%
2022/02/08	0	0.00	1.1	12.31	12.45	-1.1	7,074	-0.02%
2022/02/07	4	11.58	7	11.81	12.05	-3	7,097	-0.04%
2022/01/26	2	11.40	2	11.30	11.40	0	7,355	0.00%
2022/01/25	2	11.15	2	11.10	11.10	0	7,447	0.00%
2022/01/24	0	0.00	6	11.13	11.40	-6	7,499	-0.08%
2022/01/21	4	11.58	2	11.45	11.45	2	7,531	0.03%
2022/01/20	0	0.00	0	11.75	11.75	0	7,542	0.00%
2022/01/19	1	11.80	0	0.00	11.70	1	7,560	0.01%
2022/01/18	2.1	11.95	0	0.00	12.00	2.1	7,607	0.03%
2022/01/17	3	11.80	9	11.70	11.95	-6	7,722	-0.08%
2022/01/14	2	11.75	0	0.00	11.85	2	7,830	0.03%
2022/01/13	12	12.00	2	12.00	11.95	10	7,821	0.13%
2022/01/12	5	12.14	22	11.96	12.00	-17	7,860	-0.22%
2022/01/11	4	12.35	11	12.31	12.20	-7	7,889	-0.09%
2022/01/10	5	12.41	8	12.36	12.40	-3	7,999	-0.04%
2022/01/07	30	12.66	6	12.50	12.50	24	8,056	0.30%
2022/01/05	1	13.00	2	12.90	12.85	-1	8,200	-0.01%
2022/01/04	1	12.95	0	0.00	12.95	1	8,284	0.01%
2022/01/03	2	12.95	39	12.95	12.95	-37	8,407	-0.44%
2021/12/30	0	0.00	1	13.20	13.10	-1	8,842	-0.01%
2021/12/29	1	13.15	5	13.14	13.20	-4	8,917	-0.04%
2021/12/28	0	0.00	0	13.15	13.00	0	9,068	0.00%
2021/12/22	0	0.00	1	13.05	13.10	-1	10,129	-0.01%
2021/12/17	2	12.90	2	13.25	12.90	0	10,295	0.00%
2021/12/16	4	13.15	1	13.15	13.05	3	10,298	0.03%
2021/12/15	1	13.15	5	13.19	13.15	-4	10,418	-0.04%
2021/12/14	1	12.95	17	13.30	12.95	-16	10,695	-0.15%
2021/12/13	2	13.33	10	13.35	13.35	-8	10,673	-0.07%
2021/12/09	1	13.50	0	0.00	13.40	1	10,845	0.01%
2021/12/08	26	13.62	4	13.69	13.50	22	10,945	0.20%
2021/12/07	2	13.55	0	0.00	13.65	2	10,757	0.02%
2021/12/06	0	0.00	9	13.54	13.50	-9	10,699	-0.08%
2021/12/03	2	13.50	0	0.00	13.25	2	10,673	0.02%
2021/12/02	4	13.44	7	13.52	13.40	-3	10,857	-0.03%
2021/12/01	0	0.00	1	13.15	13.25	-1	10,812	-0.01%
2021/11/30	5	13.18	2	12.85	13.20	3	10,996	0.03%
2021/11/29	6	12.59	20	12.60	12.60	-14	11,113	-0.13%
2021/11/26	7	12.81	3	12.70	12.70	4	11,206	0.04%
2021/11/24	1	13.20	3	13.22	13.25	-2	11,314	-0.02%
2021/11/23	0	0.00	4	13.00	12.90	-4	11,383	-0.04%
2021/11/22	0	0.00	4	13.03	13.00	-4	11,620	-0.03%
2021/11/19	11	12.90	7	13.02	12.75	4	12,032	0.03%
2021/11/18	0	0.00	7	13.01	13.00	-7	13,815	-0.05%
2021/11/17	10	12.91	4	12.95	12.95	6	14,124	0.04%
2021/11/16	2	13.20	1	13.00	13.15	1	14,280	0.01%
2021/11/15	1	12.80	1	12.95	12.80	0	14,518	0.00%
2021/11/12	1	13.10	0	0.00	13.05	1	15,088	0.01%
2021/11/11	1	13.45	0	0.00	13.00	1	15,223	0.01%
2021/11/10	0	0.00	13	13.18	13.20	-13	15,410	-0.08%
2021/11/09	3	13.40	3	13.32	13.35	0	15,565	0.00%
2021/11/08	10	13.30	9	13.25	13.40	1	15,700	0.01%
2021/11/05	3	12.93	5	12.94	12.95	-2	15,915	-0.01%
2021/11/04	11	13.11	1	13.35	13.00	10	16,065	0.06%
2021/11/03	41	13.46	10	13.43	13.15	31	16,210	0.19%
2021/11/02	5	13.06	6	13.11	13.10	-1	16,647	-0.01%
2021/11/01	1	12.90	2	12.93	12.85	-1	16,764	-0.01%
2021/10/29	14	12.65	8	12.81	12.80	6	16,858	0.04%
2021/10/28	9	12.73	9	12.73	12.70	0	17,191	0.00%
2021/10/27	0	0.00	5	12.70	12.65	-5	17,845	-0.03%
2021/10/26	2.1	12.78	2	12.78	12.75	0.1	18,532	0.00%
2021/10/25	3	12.85	4	12.71	12.85	-1	19,444	-0.01%
2021/10/22	21	12.74	5	12.58	12.55	16	19,950	0.08%
2021/10/21	2	12.95	3	13.10	13.05	-1	20,482	0.00%
2021/10/20	10	13.19	4	13.00	13.00	6	20,838	0.03%
2021/10/19	3	13.10	12	13.28	13.10	-9	21,573	-0.04%
2021/10/18	9	12.79	7	12.90	13.00	2	22,332	0.01%
2021/10/15	17	13.35	15	13.27	13.20	2	23,054	0.01%
2021/10/14	1	13.25	27	13.20	13.25	-26	23,435	-0.11%
2021/10/13	12	13.23	10	13.16	13.00	2	24,119	0.01%
2021/10/12	8	13.36	13	13.32	13.25	-5	26,667	-0.02%
2021/10/08	10	13.94	6	13.88	13.85	4	27,153	0.01%
2021/10/07	14	14.22	14	13.98	14.15	0	28,644	0.00%
2021/10/06	28	13.73	12	13.54	13.50	16	29,490	0.05%
2021/10/05	2	13.15	6	13.20	13.85	-4	29,918	-0.01%
2021/10/04	37	14.11	42	13.61	13.45	-5	30,005	-0.02%
2021/10/01	24	14.59	20	14.43	14.30	4	30,106	0.01%
2021/09/30	22	15.46	68	15.55	15.40	-46	30,219	-0.15%
2021/09/29	5	14.84	5	14.71	14.70	0	30,369	0.00%
2021/09/28	7	15.02	6.4	15.00	15.00	0.6	30,952	0.00%
2021/09/27	8	15.27	14	15.33	15.40	-6	31,477	-0.02%
2021/09/24	21	15.20	19	15.23	15.20	2	32,230	0.01%
2021/09/23	50	15.01	14	14.89	14.80	36	33,338	0.11%
2021/09/22	6	14.68	1	14.65	14.65	5	34,894	0.01%
2021/09/17	2	15.45	4	15.38	15.25	-2	40,700	0.00%
2021/09/16	11	15.39	2	15.50	15.50	9	41,501	0.02%
2021/09/15	3	15.25	8	15.53	15.55	-5	44,110	-0.01%
2021/09/14	7	15.50	6	15.30	15.30	1	49,979	0.00%
2021/09/13	5	15.80	4	15.78	15.65	1	51,266	0.00%
2021/09/10	7	15.51	3	15.58	15.45	4	52,046	0.01%
2021/09/09	5	15.30	12	15.27	15.30	-7	54,348	-0.01%
2021/09/08	6	15.30	78.1	15.39	15.35	-72.1	54,887	-0.13%
2021/09/07	24	15.48	15	15.48	15.35	9	55,873	0.02%
2021/09/06	9	15.29	17	15.11	15.05	-8	56,536	-0.01%
2021/09/03	13	15.79	5	15.65	15.65	8	56,744	0.01%
2021/09/02	2	15.95	38	16.09	16.05	-36	56,684	-0.06%
2021/09/01	31	16.11	19	15.82	15.70	12	56,619	0.02%
2021/08/31	4	16.33	7	16.41	16.20	-3	56,883	-0.01%
2021/08/30	23	16.92	35	16.65	16.55	-12	57,116	-0.02%
2021/08/27	29	16.56	10	16.70	16.50	19	57,223	0.03%
2021/08/26	12	16.96	51	16.91	16.85	-39	57,614	-0.07%
2021/08/25	21	17.13	41	17.09	17.10	-20	58,776	-0.03%
2021/08/24	139	17.77	30	17.53	17.40	109	58,748	0.19%	大買/鉅額交易
2021/08/23	1	17.35	22.9	17.22	17.35	-21.9	57,294	-0.04%
2021/08/20	17	15.80	17	15.82	15.80	0	57,264	0.00%
2021/08/19	14	15.90	31	15.67	15.50	-17	57,352	-0.03%
2021/08/18	18	15.83	41	15.53	16.20	-23	57,251	-0.04%
2021/08/17	36	15.65	50	15.62	15.20	-14	57,107	-0.02%
2021/08/16	23	15.89	26	15.46	15.45	-3	57,776	-0.01%
2021/08/13	94	16.70	78	16.11	16.00	16	58,031	0.03%
2021/08/12	7	16.20	16	16.40	16.60	-9	58,216	-0.02%
2021/08/11	26	16.08	26	15.95	16.00	0	58,707	0.00%
2021/08/10	27	16.96	28	16.69	16.55	-1	59,187	0.00%
2021/08/09	31	16.76	29	16.76	16.80	2	59,337	0.00%
2021/08/06	25	17.06	25	16.83	16.50	0	59,634	0.00%
2021/08/05	12	16.55	7	16.39	16.40	5	59,526	0.01%
2021/08/04	79	17.05	58	16.95	16.90	21	60,091	0.03%
2021/08/03	16	17.12	28	17.21	17.05	-12	60,323	-0.02%
2021/08/02	27	16.89	19	16.82	16.90	8	60,335	0.01%
2021/07/30	77	17.26	89	17.38	16.95	-12	59,903	-0.02%
2021/07/29	106	17.74	149	17.72	18.10	-43	59,318	-0.07%	大買/大賣/
2021/07/28	25	17.53	21	17.63	17.40	4	58,554	0.01%
2021/07/27	64	17.89	69	17.85	17.70	-5	58,307	-0.01%
2021/07/26	19	18.72	24	18.61	18.50	-5	58,102	-0.01%
2021/07/23	78	19.35	29	19.36	19.00	49	57,962	0.08%
2021/07/22	59	18.70	200	18.52	18.95	-141	57,504	-0.25%	大賣/鉅額交易
2021/07/21	44	19.20	67.3	18.68	18.55	-23.3	57,610	-0.04%
2021/07/20	19	19.40	20	19.23	19.30	-1	58,373	0.00%
2021/07/19	39	20.47	65	20.32	20.10	-26	59,732	-0.04%
2021/07/16	381.2	21.19	147	21.24	20.70	234.2	63,331	0.37%	大買/大賣/鉅額交易
2021/07/15	9	19.44	65	20.14	20.25	-56	63,874	-0.09%
2021/07/14	73	19.10	103	18.71	18.45	-30	65,624	-0.05%	大賣/
2021/07/13	152	20.47	213.1	20.11	19.80	-61.1	66,099	-0.09%	大買/大賣/
2021/07/12	57	21.79	32	21.98	21.95	25	65,306	0.04%
2021/07/09	50	22.76	4	23.08	22.70	46	64,979	0.07%
2021/07/08	51	22.97	48	23.06	23.20	3	65,493	0.00%
2021/07/07	28	23.83	35.2	24.12	22.95	-7.2	65,576	-0.01%
2021/07/06	59	23.43	48	23.42	23.65	11	65,427	0.02%
2021/07/05	111	22.80	38	22.95	22.90	73	65,058	0.11%	大買/
2021/07/02	48	24.59	37	24.78	24.20	11	64,398	0.02%
2021/07/01	126	25.53	70	25.77	25.20	56	63,883	0.09%	大買/
2021/06/30	185	24.69	99	25.22	25.95	86	63,153	0.14%	大買/
2021/06/29	167	25.76	147.1	25.78	25.65	19.9	61,996	0.03%	大買/大賣/
2021/06/28	548.4	24.49	362.1	24.72	25.20	186.3	60,439	0.31%	大買/大賣/鉅額交易
2021/06/25	38	22.93	116	22.95	22.95	-78	54,533	-0.14%	大賣/
2021/06/24	51	19.53	169.1	20.55	20.90	-118.1	53,511	-0.22%	大賣/鉅額交易
2021/06/23	488	19.01	353	18.90	19.00	135	50,871	0.27%	大買/大賣/鉅額交易
2021/06/22	22	19.10	31	19.10	19.10	-9	44,974	-0.02%
2021/06/21	85.1	16.73	36.5	17.22	17.40	48.6	43,667	0.11%
2021/06/18	34	15.55	133	15.64	15.85	-99	43,227	-0.23%	大賣/
2021/06/17	24.1	14.25	35	14.25	14.45	-10.9	41,889	-0.03%
2021/06/16	181	14.24	169	14.83	14.15	12	42,135	0.03%	大買/大賣/
2021/06/15	76	14.47	73	14.53	14.70	3	41,097	0.01%
2021/06/11	2	13.70	14	13.86	13.70	-12	40,117	-0.03%
2021/06/09	10	13.62	2	13.60	13.65	8	39,775	0.02%
2021/06/08	31	14.02	40	13.97	13.85	-9	39,544	-0.02%
2021/06/07	8	13.56	58	13.33	13.55	-50	39,108	-0.13%
2021/06/04	10	14.03	18	14.06	13.80	-8	38,810	-0.02%
2021/06/03	27	14.43	35	14.53	14.40	-8	38,627	-0.02%
2021/06/02	70	14.57	63	14.47	14.40	7	38,086	0.02%
2021/06/01	11	13.15	28	13.26	13.80	-17	36,664	-0.05%
2021/05/31	46	13.00	34	12.76	12.55	12	36,215	0.03%
2021/05/28	9	12.91	91.3	12.76	12.90	-82.3	35,842	-0.23%
2021/05/27	7	12.70	78	12.71	12.55	-71	35,565	-0.20%
2021/05/26	84	12.62	19	12.61	12.50	65	35,253	0.18%
2021/05/25	39	12.42	14	12.29	12.15	25	34,982	0.07%
2021/05/24	77	12.60	48	12.48	12.35	29	34,524	0.08%
2021/05/21	15	12.09	20	12.08	12.10	-5	33,676	-0.01%
2021/05/20	27	11.74	612	12.16	11.55	-585	33,181	-1.76%	大賣/鉅額交易
2021/05/19	36	11.94	31	12.00	12.10	5	32,788	0.02%
2021/05/18	682	11.42	77	11.57	11.70	605	32,150	1.88%	大買/鉅額交易
2021/05/17	34	10.98	28	11.23	10.95	6	31,309	0.02%
2021/05/14	84	12.46	42	12.47	12.15	42	30,958	0.14%
2021/05/13	78	12.66	81	12.28	12.30	-3	30,399	-0.01%
2021/05/12	57	13.93	47	14.25	13.45	10	29,784	0.03%
2021/05/11	73.2	15.80	179	15.62	14.90	-105.8	29,056	-0.36%	大賣/鉅額交易
2021/05/10	76	16.13	38.7	16.11	16.15	37.3	28,689	0.13%
2021/05/07	5	14.97	42.1	14.82	15.20	-37.1	28,275	-0.13%
2021/05/06	42	14.91	265	14.61	14.60	-223	28,035	-0.80%	大賣/鉅額交易
2021/05/05	64	13.83	54	14.37	14.75	10	27,920	0.04%
2021/05/04	54.3	14.46	30.3	14.21	14.15	24	27,726	0.09%
2021/05/03	182	16.07	98	16.09	15.70	84	27,398	0.31%	大買/
2021/04/29	47	15.24	2	15.40	15.70	45	27,035	0.17%
2021/04/28	87	15.82	29	15.54	15.50	58	26,862	0.22%
2021/04/27	219	16.12	17	16.14	15.85	202	26,636	0.76%	大買/鉅額交易
2021/04/26	463	15.89	592.1	16.05	16.55	-129.1	25,821	-0.50%	大買/大賣/鉅額交易
2021/04/23	327	15.10	357.1	15.07	15.05	-30.1	24,295	-0.12%	大買/大賣/
2021/04/22	284.7	16.32	391.9	16.18	15.80	-107.2	22,746	-0.47%	大買/大賣/鉅額交易
2021/04/21	194	15.03	288	15.31	15.40	-94	18,494	-0.51%	大買/大賣/
2021/04/20	96	13.86	76	13.89	14.00	20	15,376	0.13%
2021/04/19	576	12.60	103	12.60	12.75	473	13,289	3.56%	大買/大賣/鉅額交易
2021/04/16	45	11.67	31	11.62	11.60	14	11,336	0.12%
2021/04/15	108	11.40	12.1	11.40	11.45	95.9	10,933	0.88%	大買/
2021/04/14	31	11.50	49	11.44	11.50	-18	11,016	-0.16%
2021/04/13	22	11.24	28	11.29	11.15	-6	10,547	-0.06%
2021/04/12	14	10.80	131	11.00	11.00	-117	10,347	-1.13%	大賣/鉅額交易
2021/04/09	1	10.40	5	10.38	10.40	-4	10,662	-0.04%
2021/04/08	9	10.56	4	10.58	10.50	5	11,002	0.05%
2021/04/07	9	10.60	26	10.56	10.55	-17	11,328	-0.15%
2021/04/06	13	10.80	11	10.63	10.60	2	13,165	0.02%
2021/04/01	2	10.80	2	10.90	10.75	0	14,194	0.00%
2021/03/31	11	10.94	1	10.90	10.80	10	14,555	0.07%
2021/03/30	1	10.80	0	0.00	10.80	1	14,892	0.01%
2021/03/29	4	10.98	7	11.02	10.80	-3	15,237	-0.02%
2021/03/26	2	10.83	1	10.80	10.80	1	16,132	0.01%
2021/03/25	1	10.75	4	10.93	10.75	-3	17,343	-0.02%
2021/03/24	9	10.91	11	10.96	10.90	-2	18,012	-0.01%
2021/03/23	17	11.22	25.4	11.13	11.15	-8.4	18,042	-0.05%
2021/03/22	33	11.74	33	11.81	11.80	0	17,952	0.00%
2021/03/19	17	11.16	69	11.14	11.30	-52	16,982	-0.31%
2021/03/18	20	10.65	0	0.00	10.50	20	16,196	0.12%
2021/03/17	10	10.48	50	10.60	10.45	-40	16,188	-0.25%
2021/03/16	54	10.69	2	10.75	10.50	52	16,234	0.32%
2021/03/15	2	10.65	18	10.56	10.65	-16	16,217	-0.10%
2021/03/12	0	0.00	10.2	10.30	10.30	-10.2	16,316	-0.06%
2021/03/11	5	10.45	1	10.55	10.25	4	16,478	0.02%
2021/03/10	2	10.40	12	10.45	10.40	-10	16,567	-0.06%
2021/03/09	2	10.10	10	10.30	10.40	-8	16,532	-0.05%
2021/03/08	0	10.00	2	10.10	10.05	-2	16,427	-0.01%
2021/03/05	10	10.10	2	10.05	10.05	8	16,422	0.05%
2021/03/04	4	10.03	2	10.10	10.10	2	16,458	0.01%
2021/03/03	5	10.03	6	10.12	10.10	-1	16,417	-0.01%
2021/03/02	6	10.15	14	10.08	10.00	-8	16,376	-0.05%
2021/02/26	1	9.98	0	0.00	10.10	1	16,331	0.01%
2021/02/25	10	10.00	4	10.09	10.05	6	16,280	0.04%
2021/02/24	1	9.98	0	0.00	9.97	1	16,212	0.01%
2021/02/23	16	10.08	13	10.13	10.05	3	16,167	0.02%
2021/02/22	1	10.00	22	10.02	10.05	-21	16,120	-0.13%
2021/02/19	0	0.00	10	9.73	9.85	-10	16,060	-0.06%
2021/02/18	20.3	9.87	10	9.85	9.89	10.3	16,411	0.06%
2021/02/17	0	0.00	10	9.51	9.51	-10	16,251	-0.06%
2021/02/04	0	0.00	5	9.35	9.35	-5	16,184	-0.03%
2021/02/03	3	9.35	0	9.29	9.29	3	16,221	0.02%
2021/02/02	5	9.39	0	0.00	9.28	5	16,231	0.03%
2021/02/01	1	8.90	2	8.97	9.04	-1	16,145	-0.01%
2021/01/29	6	9.08	0	0.00	9.01	6	16,103	0.04%
2021/01/28	1	9.24	1	9.12	9.18	0	16,053	0.00%
2021/01/27	2	9.20	0	0.00	9.20	2	16,022	0.01%
2021/01/26	1	9.25	0	0.00	9.24	1	16,012	0.01%
2021/01/25	3	9.45	9	9.38	9.40	-6	16,026	-0.04%
2021/01/22	0	0.00	1	9.37	9.34	-1	16,281	-0.01%
2021/01/20	1	9.75	0	0.00	9.32	1	16,250	0.01%
2021/01/19	1	9.85	18	10.08	9.82	-17	16,153	-0.11%
2021/01/18	5	9.75	6	9.93	9.91	-1	16,093	-0.01%
2021/01/15	73	9.98	13	9.95	9.90	60	16,007	0.37%
2021/01/14	2	10.45	0.1	10.25	10.25	1.9	15,764	0.01%
2021/01/13	4	10.28	2	10.20	10.15	2	16,101	0.01%
2021/01/12	32	10.39	30	10.16	10.10	2	15,973	0.01%
2021/01/11	7	10.89	2	10.80	10.70	5	15,700	0.03%
2021/01/08	1	10.55	0	0.00	10.55	1	15,532	0.01%
2021/01/07	12	10.35	1	10.25	10.50	11	15,420	0.07%
2021/01/06	11	10.86	2	10.70	10.60	9	15,174	0.06%
2021/01/05	2	11.25	13	11.24	11.20	-11	14,888	-0.07%
2021/01/04	27	11.75	33.6	11.76	11.60	-6.6	14,609	-0.05%
2020/12/31	7	11.62	28	11.54	11.50	-21	13,953	-0.15%
2020/12/30	27	11.64	103.9	11.53	11.50	-76.9	13,502	-0.57%	大賣/
2020/12/29	159	12.24	71	12.07	12.00	88	13,102	0.67%	大買/
2020/12/28	77	11.62	77.6	11.64	11.80	-0.6	11,196	-0.01%
2020/12/25	8	10.94	5	10.97	10.75	3	10,028	0.03%
2020/12/24	25	10.80	14	10.94	10.75	11	9,579	0.11%
2020/12/23	29	10.41	16.1	10.49	10.55	12.9	9,127	0.14%
2020/12/22	90	11.09	8.5	11.02	10.80	81.6	8,730	0.93%
2020/12/21	50.1	11.79	11	11.87	11.90	39.1	7,740	0.50%
2020/12/18	85	10.76	30.1	11.00	11.00	54.9	6,473	0.85%
2020/12/17	7	10.35	0	0.00	10.35	7	5,707	0.12%
2020/12/16	23	10.50	12	10.60	10.75	11	5,518	0.20%
2020/12/15	12	10.27	20	10.11	10.15	-8	5,154	-0.16%
2020/12/14	7	10.19	0.1	10.00	10.10	6.9	5,026	0.14%
2020/12/11	1	9.89	1	9.87	9.94	0	4,949	0.00%
2020/12/10	17	10.11	2.2	10.10	9.99	14.8	4,869	0.30%
2020/12/09	15	10.15	5.2	10.05	10.10	9.8	4,793	0.20%
2020/12/08	3	10.13	24	10.15	10.00	-21	4,708	-0.45%
2020/12/07	10	10.03	1	10.10	9.91	9	4,447	0.20%
2020/12/04	76.4	9.62	4.3	9.66	9.79	72.2	4,255	1.70%
2020/12/03	21	9.68	20.4	9.62	9.47	0.6	4,165	0.01%
2020/12/01	2	9.34	0.3	9.35	9.35	1.7	4,209	0.04%
2020/11/30	1.9	9.51	17.3	9.46	9.38	-15.4	4,182	-0.37%
2020/11/27	2	9.47	2	9.49	9.47	0	4,120	0.00%
2020/11/25	0	0.00	1	9.29	9.39	-1	4,209	-0.02%
2020/11/19	0	0.00	13	9.28	9.25	-13	4,211	-0.31%
2020/11/18	0	0.00	34	9.28	9.29	-34	4,207	-0.81%
2020/11/17	33	9.26	0	0.00	9.19	33	4,169	0.79%
2020/11/16	0	0.00	22	9.18	9.09	-22	3,826	-0.57%
2020/11/13	1	9.10	0	0.00	9.11	1	3,860	0.03%
2020/11/12	20	9.24	0	0.00	9.19	20	3,878	0.52%
2020/11/11	12	9.22	33	9.34	9.31	-21	3,924	-0.54%
2020/11/10	11	8.97	7	9.10	9.10	4	3,956	0.10%
2020/11/06	17	8.93	17	8.86	8.86	0	3,899	0.00%
2020/11/05	4	8.90	4	8.88	8.98	0	3,970	0.00%
2020/11/04	25	8.95	27	8.88	8.88	-2	3,986	-0.05%
2020/11/03	33	8.99	16	8.96	8.96	17	3,963	0.43%
2020/11/02	20	8.89	2	8.98	8.98	18	3,934	0.46%
2020/10/30	12	8.85	63	8.93	8.78	-51	3,874	-1.32%
2020/10/29	9	9.92	6	9.96	9.88	3	3,540	0.08%
2020/10/28	38	10.05	18	10.00	9.99	20	3,410	0.59%
2020/10/27	20	10.05	5	10.06	10.05	15	3,335	0.45%
2020/10/26	26	10.08	22	10.05	10.05	4	3,284	0.12%
2020/10/23	38	10.00	24	9.97	9.96	14	3,168	0.44%
2020/10/22	10	10.05	11	10.00	9.99	-1	3,097	-0.03%
2020/10/21	105	10.09	80	10.09	10.10	25	3,034	0.82%	大買/
2020/10/19	2	9.97	0	0.00	9.97	2	2,511	0.08%
2020/10/15	9.1	9.93	0	0.00	9.89	9.1	2,461	0.37%
2020/10/14	0	0.00	1	10.10	9.99	-1	2,427	-0.04%
2020/10/13	0	0.00	25	9.95	9.99	-25	2,377	-1.05%
2020/10/12	15	10.00	17	9.98	9.93	-2	2,334	-0.09%
2020/10/08	4	9.96	0	0.00	9.98	4	2,305	0.17%
2020/10/06	2	10.05	0	10.05	9.99	2	2,384	0.08%
2020/10/05	0	0.00	6	10.01	10.05	-6	2,388	-0.25%
2020/09/29	1	9.72	0	0.00	9.75	1	2,421	0.04%
2020/09/28	0	0.00	1	9.69	9.76	-1	2,454	-0.04%
2020/09/25	1	9.59	2	9.60	9.54	-1	2,481	-0.04%
2020/09/24	1	9.71	0	0.00	9.60	1	2,495	0.04%
2020/09/23	1	9.81	2	9.91	9.82	-1	2,524	-0.04%
2020/09/22	8	9.89	0	0.00	9.88	8	2,521	0.32%
2020/09/21	0	0.00	1	9.99	9.97	-1	2,517	-0.04%
2020/09/18	27	10.14	1	10.00	9.99	26	2,519	1.03%
2020/09/17	0	0.00	1	9.98	9.95	-1	2,456	-0.04%
2020/09/16	2	9.93	3	9.95	9.95	-1	2,467	-0.04%
2020/09/15	1	9.95	3.9	10.02	9.97	-2.9	2,476	-0.12%
2020/09/14	2	10.05	2	10.15	10.05	0	2,605	0.00%
2020/09/11	2	10.05	2	10.15	10.00	0	2,607	0.00%
2020/09/09	2	10.05	2	10.20	10.20	0	2,633	0.00%
2020/09/08	13	10.32	12	10.39	10.15	1	2,619	0.04%
2020/09/07	3	10.20	4	10.20	10.20	-1	2,584	-0.04%
2020/09/04	0	0.00	31	10.00	10.00	-31	2,468	-1.26%
2020/09/02	34	10.11	1	10.10	10.00	33	2,480	1.33%
2020/09/01	3	10.07	20	10.11	10.10	-17	2,508	-0.68%
2020/08/31	83	10.15	78	10.12	10.05	5	2,500	0.20%
2020/08/28	0	0.00	23	10.00	9.99	-23	2,463	-0.93%
2020/08/27	56	10.03	23	10.01	10.00	33	2,488	1.33%
2020/08/26	2	10.00	17	10.04	10.10	-15	2,483	-0.60%
2020/08/25	34	10.04	25	10.01	9.98	9	2,444	0.37%
2020/08/24	1	9.76	4	9.82	9.81	-3	2,410	-0.12%
2020/08/21	1	9.69	8	9.73	9.76	-7	2,435	-0.29%
2020/08/20	2	9.61	29	9.63	9.60	-27	2,513	-1.07%
2020/08/19	35	10.04	55	9.95	9.91	-20	2,473	-0.81%
2020/08/18	4	9.97	17	9.98	9.96	-13	2,432	-0.53%
2020/08/17	6	9.97	12	10.09	10.05	-6	2,419	-0.25%
2020/08/14	73	10.02	12	10.08	10.10	61	2,378	2.57%
2020/08/13	16	9.98	4	10.05	9.83	12	2,293	0.52%
2020/08/12	4	9.96	0	0.00	9.96	4	2,288	0.17%
2020/08/11	0	0.00	5	10.01	9.95	-5	2,292	-0.22%
2020/08/10	5	9.94	2	9.94	9.94	3	2,233	0.13%
2020/08/06	0	0.00	2	9.75	9.70	-2	2,266	-0.09%
2020/08/05	2	9.68	0	0.00	9.68	2	2,277	0.09%
2020/07/30	0	0.00	2	9.49	9.45	-2	2,414	-0.08%
2020/07/29	2	9.41	2	9.50	9.40	0	2,626	0.00%
2020/07/28	0	0.00	1	9.46	9.39	-1	2,703	-0.04%
2020/07/27	1	9.53	0	9.50	9.49	1	2,841	0.04%
2020/07/22	1	9.84	0	0.00	9.84	1	3,407	0.03%
2020/07/21	1	9.76	3	9.83	9.80	-2	3,512	-0.06%
2020/07/20	3	9.71	0	0.00	9.73	3	3,522	0.09%
2020/07/17	1	9.78	40	9.85	9.69	-39	3,527	-1.11%
2020/07/16	0	0.00	5	9.88	9.83	-5	3,527	-0.14%
2020/07/15	1	9.87	0	0.00	9.84	1	3,541	0.03%
2020/07/14	51	10.00	12	9.90	9.90	39	3,563	1.09%
2020/07/13	3	9.89	3	9.89	9.85	0	3,495	0.00%
2020/07/10	2	9.82	0	0.00	9.80	2	3,522	0.06%
2020/07/09	2	9.99	1	10.00	10.00	1	3,492	0.03%
2020/07/08	22	10.09	40	10.03	10.00	-18	3,489	-0.52%
2020/07/07	12	10.13	19	10.08	10.05	-7	3,480	-0.20%
2020/07/06	2	10.20	16	10.15	10.20	-14	3,479	-0.40%
2020/07/03	0	0.00	35	10.15	10.10	-35	3,486	-1.00%
2020/07/02	42	10.03	21	10.15	10.10	21	3,499	0.60%
2020/07/01	5	9.99	0	0.00	9.98	5	3,475	0.14%
2020/06/30	0	0.00	2	10.05	10.00	-2	3,507	-0.06%
2020/06/29	4	9.92	5	9.96	9.98	-1	3,577	-0.03%
2020/06/24	0	0.00	6	10.00	9.97	-6	3,577	-0.17%
2020/06/23	2	9.96	3	10.07	9.95	-1	3,587	-0.03%
2020/06/22	4	10.03	4	10.14	10.05	0	3,585	0.00%
2020/06/19	36	10.18	4	10.20	10.05	32	3,589	0.89%
2020/06/18	9	9.96	7	10.02	10.05	2	3,451	0.06%
2020/06/17	2	9.77	10	10.08	10.10	-8	3,440	-0.23%
2020/06/16	1	9.70	6	9.68	9.70	-5	3,398	-0.15%
2020/06/15	1	9.61	0	0.00	9.53	1	3,472	0.03%
2020/06/12	4	9.52	2	9.48	9.57	2	3,494	0.06%
2020/06/11	22	9.88	0	0.00	9.70	22	3,508	0.63%
2020/06/10	1	9.99	4	10.00	9.99	-3	3,503	-0.09%
2020/06/09	2	9.99	8	10.00	9.98	-6	3,559	-0.17%
2020/06/08	21	10.06	2	10.15	10.05	19	3,597	0.53%
2020/06/05	19	9.96	2	10.00	10.05	17	3,579	0.47%
2020/06/03	0	0.00	4	9.74	9.73	-4	3,553	-0.11%
2020/06/02	2	9.61	0	0.00	9.57	2	3,530	0.06%
2020/06/01	2	9.56	0	0.00	9.57	2	3,524	0.06%
2020/05/28	6	9.67	4	9.66	9.60	2	3,516	0.06%
2020/05/27	53	9.49	54	9.49	9.80	-1	3,524	-0.03%
2020/05/26	10	9.48	11	9.48	9.43	-1	3,471	-0.03%
2020/05/22	4	9.41	9	9.43	9.39	-5	3,471	-0.14%
2020/05/21	12	9.41	12	9.52	9.44	0	3,476	0.00%
2020/05/20	5	9.47	0	0.00	9.40	5	3,457	0.14%
2020/05/19	1	9.53	0	0.00	9.51	1	3,437	0.03%
2020/05/15	1	9.77	4	9.83	9.71	-3	3,414	-0.09%
2020/05/14	0	0.00	3	9.79	9.70	-3	3,387	-0.09%
2020/05/13	2	10.05	7	10.00	9.99	-5	3,365	-0.15%
2020/05/11	1	10.05	5	10.00	10.05	-4	3,389	-0.12%
2020/05/08	0	0.00	11	10.09	10.00	-11	3,413	-0.32%
2020/05/06	0	0.00	10	10.00	10.05	-10	3,463	-0.29%
2020/05/05	15	10.22	0	0.00	10.05	15	3,467	0.43%
2020/05/04	14	10.07	3	10.00	10.00	11	3,319	0.33%
2020/04/29	8	10.43	8	10.50	10.30	0	3,246	0.00%
2020/04/28	0	0.00	5	9.65	9.57	-5	2,884	-0.17%
2020/04/27	0	0.00	2	9.32	9.63	-2	2,926	-0.07%
2020/04/23	0	0.00	1	9.30	9.30	-1	2,790	-0.04%
2020/04/16	4	9.56	0	0.00	9.50	4	3,146	0.13%
2020/04/14	2	9.41	1	9.35	9.47	1	3,108	0.03%
2020/04/13	1	9.40	0	0.00	9.36	1	3,127	0.03%
2020/04/08	0	0.00	4	8.89	9.02	-4	3,180	-0.13%
2020/04/07	17	8.82	22	8.86	8.83	-5	3,157	-0.16%
2020/04/06	8	8.74	0	0.00	8.79	8	3,137	0.26%
2020/04/01	1	8.75	0	0.00	8.73	1	3,254	0.03%
2020/03/25	11	8.13	0	0.00	8.12	11	3,186	0.35%
2020/03/24	10	7.60	0	0.00	7.68	10	3,166	0.32%
2020/03/19	0	0.00	20	6.83	6.86	-20	3,184	-0.63%
2020/03/17	0	0.00	6	7.70	7.58	-6	3,090	-0.19%
2020/03/16	0	7.94	0	0.00	7.94	0	3,077	0.00%
2020/03/13	0	8.05	0	0.00	8.05	0	3,127	0.00%
2020/03/12	1	8.18	3	8.41	8.46	-2	3,054	-0.07%
2020/03/11	0	9.01	0	0.00	9.01	0	3,009	0.00%
2020/03/10	1	9.03	0	0.00	9.05	1	2,990	0.03%
2020/03/09	1	9.04	0	0.00	9.10	1	2,968	0.03%
2020/03/06	2	9.28	2	9.32	9.32	0	2,925	0.00%
2020/03/05	1	9.43	0	0.00	9.42	1	2,937	0.03%
2020/02/27	10	9.39	6	9.35	9.20	4	2,921	0.14%
2020/02/26	1	9.40	2	9.48	9.48	-1	2,907	-0.03%
2020/02/25	10	9.39	0	0.00	9.43	10	2,905	0.34%
2020/02/20	1	9.72	1	9.68	9.67	0	2,949	0.00%
2020/02/19	1	9.68	0	0.00	9.69	1	2,974	0.03%
2020/02/18	3	9.73	3	9.68	9.75	0	3,033	0.00%
2020/02/17	1	9.48	0	0.00	9.55	1	3,026	0.03%
2020/02/13	1	9.66	0	0.00	9.66	1	3,027	0.03%
2020/02/11	3	9.69	3	9.57	9.68	0	2,989	0.00%
2020/02/10	0	0.00	1	9.49	9.43	-1	2,946	-0.03%
2020/02/07	6	9.36	3	9.34	9.48	3	2,911	0.10%
2020/02/06	1	9.51	0	0.00	9.51	1	2,870	0.03%
2020/02/05	0	0.00	10	9.37	9.37	-10	2,816	-0.36%
2020/02/04	1	9.15	0	0.00	9.27	1	2,785	0.04%
2020/01/31	2	9.69	2	9.58	9.64	0	2,664	0.00%
2020/01/30	3	10.10	2	10.05	10.05	1	2,615	0.04%
2020/01/20	0	0.00	7	11.15	11.15	-7	2,547	-0.27%
2020/01/17	2	11.23	1	11.20	11.20	1	2,529	0.04%
2020/01/16	2	11.28	2	11.25	11.30	0	2,513	0.00%
2020/01/14	1	11.20	1	11.10	11.10	0	2,291	0.00%
2020/01/10	1	11.30	2	11.33	11.20	-1	2,265	-0.04%
2020/01/08	1	11.10	0	0.00	11.10	1	2,229	0.04%
2020/01/07	1	11.25	1	11.20	11.15	0	2,220	0.00%
2020/01/06	2	11.25	2	11.18	11.20	0	2,188	0.00%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,168	-0.05%
2019/12/30	1	11.25	1	11.20	11.25	0	2,104	0.00%
2019/12/27	1	11.35	1	11.35	11.25	0	2,156	0.00%
2019/12/26	1	11.15	1	11.15	11.10	0	2,023	0.00%
2019/12/25	1	11.10	0	0.00	11.05	1	2,041	0.05%
2019/12/24	1	11.15	2	11.10	11.10	-1	2,050	-0.05%
2019/12/23	1	11.05	0	0.00	11.00	1	2,059	0.05%
2019/12/20	2	11.25	2	11.15	11.20	0	2,070	0.00%
2019/12/18	0	0.00	1	11.25	11.20	-1	2,112	-0.05%
2019/12/17	1	11.15	0	0.00	11.15	1	2,142	0.05%
2019/12/16	1	11.00	1	11.00	11.00	0	2,126	0.00%
2019/12/13	0	0.00	5	11.00	11.00	-5	2,139	-0.23%
2019/12/12	1	11.10	11	11.09	11.05	-10	2,153	-0.46%
2019/12/11	2	11.25	2	11.18	11.10	0	2,227	0.00%
2019/12/10	2	11.18	5	11.14	11.15	-3	2,240	-0.13%
2019/12/09	1	11.00	1	10.90	10.95	0	2,190	0.00%
2019/12/06	1	10.95	1	10.95	10.95	0	2,253	0.00%
2019/12/02	4	10.99	1	11.00	10.85	3	2,712	0.11%
2019/11/28	3	11.22	1	11.15	11.20	2	2,742	0.07%
2019/11/22	1	10.90	1	10.90	10.95	0	2,804	0.00%
2019/11/20	2	10.73	1	10.65	10.65	1	2,935	0.03%
2019/11/18	1	10.90	1	10.80	10.85	0	2,904	0.00%
2019/11/15	4	11.05	4	10.98	10.90	0	2,904	0.00%
2019/11/14	3	11.25	18	11.18	11.15	-15	2,885	-0.52%
2019/11/12	1	11.25	1	11.20	11.20	0	2,931	0.00%
2019/11/08	2	11.50	0	0.00	11.45	2	2,961	0.07%
2019/11/05	2	11.50	0	0.00	11.50	2	2,967	0.07%
2019/11/01	1	11.40	0	0.00	11.40	1	3,004	0.03%
2019/10/16	10	11.90	0	0.00	11.85	10	3,441	0.29%
2019/10/09	0	0.00	2	11.85	11.90	-2	3,498	-0.06%
2019/10/07	1	11.85	0	0.00	11.85	1	3,525	0.03%
2019/10/02	0	0.00	2	12.10	12.10	-2	3,559	-0.06%
2019/10/01	2	12.15	2	12.38	12.10	0	3,770	0.00%
2019/09/26	0	0.00	10	12.45	12.45	-10	3,758	-0.27%
2019/09/25	10	12.50	0	0.00	12.40	10	3,765	0.27%
2019/09/19	15	12.45	5	12.45	12.50	10	3,758	0.27%
2019/09/17	0	0.00	5	12.35	12.35	-5	3,755	-0.13%
2019/09/16	0	0.00	10	12.45	12.35	-10	3,795	-0.26%
2019/09/12	2	12.58	1	12.45	12.45	1	3,735	0.03%
2019/09/09	1	12.35	0	0.00	12.45	1	3,652	0.03%
2019/09/06	1	12.60	6	12.45	12.35	-5	3,608	-0.14%
2019/09/05	7	12.63	0	0.00	12.65	7	3,542	0.20%
2019/09/04	18	12.73	0	0.00	12.70	18	3,461	0.52%
2019/08/29	0	0.00	5	12.20	12.15	-5	3,498	-0.14%
2019/08/27	6	12.10	10	12.25	12.10	-4	3,492	-0.11%
2019/08/26	5	12.10	0	0.00	12.05	5	3,468	0.14%
2019/08/20	0	0.00	8	12.15	12.20	-8	3,379	-0.24%
2019/08/19	10	12.33	0	0.00	12.30	10	3,354	0.30%
2019/08/16	3	12.10	0	0.00	12.10	3	3,322	0.09%
2019/08/14	5	12.10	20	12.30	12.15	-15	3,311	-0.45%
2019/08/06	0	0.00	50	11.80	12.00	-50	3,366	-1.49%
2019/07/31	0	0.00	20	12.50	12.55	-20	3,378	-0.59%
2019/07/30	21	12.55	0	0.00	12.50	21	3,394	0.62%
2019/07/29	21	12.70	0	0.00	12.65	21	3,428	0.61%
2019/07/26	2	12.65	0	0.00	12.65	2	3,447	0.06%
2019/07/25	50	12.80	0	0.00	12.75	50	3,440	1.45%
2019/07/24	0	0.00	3	12.75	12.65	-3	3,442	-0.09%
2019/07/23	7	12.89	3	12.70	12.70	4	3,475	0.12%
2019/07/22	1	13.05	5	13.01	12.95	-4	3,444	-0.12%
2019/07/19	0	0.00	1	12.60	13.00	-1	3,315	-0.03%
2019/07/17	6	12.55	6	12.52	12.45	0	3,686	0.00%
2019/07/11	4	12.65	5	12.65	12.55	-1	3,987	-0.03%
2019/07/09	0	0.00	3	12.65	12.65	-3	3,971	-0.08%
2019/07/08	0	0.00	57	12.65	12.65	-57	3,984	-1.43%
2019/07/05	61	12.68	2	12.50	12.65	59	3,988	1.48%
2019/07/02	0	0.00	5	12.20	12.20	-5	4,011	-0.12%
2019/07/01	3	12.15	4	12.18	12.20	-1	4,050	-0.02%
2019/06/28	3	12.00	0	0.00	12.00	3	4,048	0.07%
2019/06/27	0	0.00	1	12.15	12.10	-1	4,029	-0.02%
2019/06/19	5	12.34	0	0.00	12.20	5	4,362	0.11%
2019/06/18	0	0.00	10	12.20	12.25	-10	4,414	-0.23%
2019/06/10	1	12.30	0	12.10	12.20	1	4,609	0.02%
2019/06/06	5	12.45	0	0.00	12.20	5	4,762	0.10%
2019/06/05	0	0.00	11	11.85	11.90	-11	4,631	-0.24%
2019/05/31	0	0.00	15	11.75	11.65	-15	4,888	-0.31%
2019/05/30	0	0.00	3	11.70	11.65	-3	5,092	-0.06%
2019/05/27	1	11.55	1	11.60	11.50	0	5,522	0.00%
2019/05/23	0	0.00	2	11.40	11.40	-2	5,731	-0.03%
2019/05/21	0	0.00	10	11.35	11.35	-10	6,073	-0.16%
2019/05/17	21	11.35	10	11.20	11.35	11	6,327	0.17%
2019/05/15	2	11.05	2	11.10	11.30	0	6,359	0.00%
2019/05/10	0	0.00	2	11.40	11.20	-2	6,390	-0.03%
2019/05/09	2	11.30	0	0.00	11.30	2	6,362	0.03%
2019/05/08	0	0.00	2	11.55	11.45	-2	6,325	-0.03%
2019/05/07	0	0.00	1	11.75	11.65	-1	6,283	-0.02%
2019/05/06	0	0.00	5	11.73	11.60	-5	6,261	-0.08%
2019/05/03	7	12.14	9	12.28	12.10	-2	6,189	-0.03%
2019/05/02	10	12.28	0	0.00	12.15	10	6,148	0.16%
2019/04/30	3	12.30	0	0.00	12.25	3	6,132	0.05%
2019/04/29	2	12.40	4	12.60	12.35	-2	6,112	-0.03%
2019/04/26	2	12.32	0	0.00	12.25	2	6,069	0.03%
2019/04/25	0	12.45	0	0.00	12.45	0	6,032	0.00%
2019/04/23	0	0.00	6	13.10	13.35	-6	5,727	-0.10%
2019/04/22	1	12.80	5	12.67	12.80	-4	5,411	-0.07%
2019/04/18	0	0.00	2	12.33	12.10	-2	5,244	-0.04%
2019/04/17	26	12.40	26	12.33	12.45	0	5,224	0.00%
2019/04/16	0	0.00	2	12.15	12.10	-2	5,063	-0.04%
2019/04/12	0	12.20	7	12.27	12.25	-7	5,092	-0.14%
2019/04/10	1	12.45	8	12.68	12.45	-7	5,016	-0.14%
2019/04/09	20	12.41	11	12.45	12.45	9	4,939	0.18%
2019/04/03	2	12.13	2	12.15	12.25	0	4,793	0.00%
2019/04/02	3	12.05	3	12.22	12.10	0	4,821	0.00%
2019/04/01	0	0.00	2	12.05	12.00	-2	4,763	-0.04%
2019/03/29	2	12.30	0	0.00	12.20	2	4,723	0.04%
2019/03/28	2	12.25	2	12.20	12.15	0	4,774	0.00%
2019/03/27	3	12.45	8	12.30	12.25	-5	4,891	-0.10%
2019/03/26	9	12.30	6	12.30	12.45	3	4,899	0.06%
2019/03/25	5	12.32	2	12.20	12.25	3	4,919	0.06%
2019/03/21	2	12.30	5	12.50	12.10	-3	4,938	-0.06%
2019/03/20	5	12.60	0	0.00	12.60	5	5,099	0.10%
2019/03/18	3	12.58	3	12.65	12.50	0	5,638	0.00%
2019/03/15	2	12.65	4	12.60	12.50	-2	5,630	-0.04%
2019/03/13	4	12.68	7	12.66	12.80	-3	5,709	-0.05%
2019/03/12	14	12.67	12	12.59	12.50	2	5,691	0.04%
2019/03/11	9	13.34	11	12.98	12.85	-2	5,596	-0.04%
2019/03/08	0	0.00	2	12.95	12.95	-2	5,587	-0.04%
2019/03/07	0	0.00	8	12.99	12.80	-8	5,531	-0.14%
2019/03/06	12	12.88	3	12.85	12.90	9	5,414	0.17%
2019/03/05	0	0.00	2	12.75	12.85	-2	5,446	-0.04%
2019/03/04	4	12.86	4	12.93	12.85	0	5,349	0.00%
2019/02/27	0	0.00	13	12.88	12.95	-13	5,145	-0.25%
2019/02/25	0	0.00	14	12.55	12.60	-14	4,748	-0.29%
2019/02/21	0	0.00	2	12.35	12.45	-2	4,559	-0.04%
2019/02/20	3	12.30	3	12.20	12.15	0	4,504	0.00%
2019/02/19	6	12.18	8	12.23	12.40	-2	4,429	-0.05%
2019/02/18	2	11.90	15	11.85	11.90	-13	4,215	-0.31%
2019/02/15	3	11.17	14	11.27	11.30	-11	3,999	-0.27%
2019/02/12	8	11.13	0	0.00	11.30	8	3,977	0.20%
2019/01/25	1	10.60	0	0.00	10.60	1	4,247	0.02%
2019/01/09	3	11.05	3	10.95	10.90	0	5,142	0.00%
2019/01/08	2	10.80	0	0.00	10.90	2	5,119	0.04%
2019/01/04	0	0.00	10	10.55	10.70	-10	5,271	-0.19%
2019/01/03	0	0.00	4	11.00	10.80	-4	5,391	-0.07%
2018/12/27	1	11.00	1	10.95	10.90	0	5,545	0.00%
2018/12/25	4	11.00	0	0.00	11.05	4	5,623	0.07%
2018/12/21	0	0.00	2	11.28	11.35	-2	5,728	-0.03%
2018/12/20	3	11.12	2	11.28	11.15	1	5,680	0.02%
2018/12/19	0	0.00	3	11.87	11.70	-3	5,635	-0.05%
2018/12/18	1	11.80	0	0.00	11.80	1	5,692	0.02%
2018/12/17	19	12.32	19	12.01	11.95	0	5,756	0.00%
2018/12/14	2	11.95	1	11.80	11.90	1	5,619	0.02%
2018/12/13	13	12.07	10	12.16	11.95	3	5,615	0.05%
2018/12/11	0	0.00	31	11.68	11.75	-31	4,960	-0.62%
2018/12/07	0	0.00	2	10.70	10.65	-2	4,783	-0.04%
2018/12/06	2	10.53	1	10.55	10.55	1	4,742	0.02%
2018/12/05	2	10.68	1	10.75	10.75	1	4,736	0.02%
2018/12/04	1	10.80	0	0.00	10.70	1	4,771	0.02%
2018/12/03	0	0.00	1	10.90	10.90	-1	4,847	-0.02%
2018/11/28	51	10.85	50	10.90	10.70	1	4,691	0.02%
2018/11/27	2	10.65	0	0.00	10.70	2	4,607	0.04%
2018/11/20	0	0.00	30	10.70	10.60	-30	4,719	-0.64%
2018/11/19	30	10.75	0	0.00	10.75	30	4,751	0.63%
2018/11/16	3	10.57	1	10.55	10.55	2	4,853	0.04%
2018/11/14	0	0.00	5	10.80	10.65	-5	4,795	-0.10%
2018/11/08	1	11.00	0	0.00	10.95	1	4,881	0.02%
2018/11/07	50	10.70	50	10.78	11.00	0	4,838	0.00%
2018/11/06	0	0.00	5	10.50	10.45	-5	4,859	-0.10%
2018/11/05	7	10.67	0	0.00	10.60	7	4,861	0.14%
2018/11/01	2	10.65	0	0.00	10.60	2	4,848	0.04%
2018/10/26	30	10.95	30	10.85	10.75	0	4,833	0.00%
2018/10/25	22	10.67	40	10.70	10.85	-18	4,742	-0.38%
2018/10/24	30	11.25	14	11.06	11.05	16	4,705	0.34%
2018/10/23	0	0.00	4	11.10	10.95	-4	4,631	-0.09%
2018/10/22	1	11.20	0	0.00	11.10	1	4,579	0.02%
2018/10/16	1	10.70	0	0.00	10.50	1	4,487	0.02%
2018/10/15	5	10.63	3	10.60	10.60	2	4,487	0.04%
2018/10/12	3	10.25	3	10.40	10.50	0	4,434	0.00%
2018/10/11	9	10.15	1	10.15	10.05	8	4,381	0.18%
2018/10/09	0	0.00	1	11.10	11.05	-1	4,259	-0.02%
2018/10/08	3	10.85	0	0.00	11.00	3	4,459	0.07%
2018/10/05	1	10.70	0	0.00	10.75	1	4,572	0.02%
2018/09/28	3	11.00	1	11.00	11.05	2	4,727	0.04%
2018/09/25	3	10.95	6	10.85	10.85	-3	5,031	-0.06%
2018/09/21	2	10.70	0	0.00	10.75	2	5,039	0.04%
2018/09/18	0	0.00	1	10.15	10.20	-1	5,145	-0.02%
2018/09/17	3	10.12	2	10.20	10.20	1	5,213	0.02%
2018/09/14	1	9.90	1	10.30	10.25	0	5,242	0.00%
2018/09/13	0	0.00	4	9.85	9.78	-4	5,416	-0.07%
2018/09/12	4	9.71	0	0.00	9.73	4	5,485	0.07%
2018/09/11	0	0.00	1	9.39	9.71	-1	5,684	-0.02%
2018/09/10	1	9.33	7	9.16	9.11	-6	5,725	-0.10%
2018/09/07	1	9.40	0	0.00	9.33	1	5,801	0.02%
2018/09/06	0	0.00	50	9.96	9.96	-50	5,974	-0.84%
2018/09/04	20	10.20	0	0.00	10.20	20	6,279	0.32%
2018/09/03	30	10.30	0	0.00	10.20	30	7,076	0.42%
2018/08/31	50.4	10.45	2	10.25	10.45	48.4	7,247	0.67%
2018/08/30	1	10.30	10	10.25	10.25	-9	7,558	-0.12%
2018/08/29	20	10.60	10	10.45	10.45	10	7,785	0.13%
2018/08/27	0	0.00	20	10.35	10.40	-20	8,263	-0.24%
2018/08/23	36	10.71	5	10.70	10.70	31	9,189	0.34%
2018/08/22	1	10.35	2	10.25	10.25	-1	9,365	-0.01%
2018/08/20	2	10.20	0	0.00	10.15	2	9,730	0.02%
2018/08/17	2	10.25	1	10.30	10.25	1	9,996	0.01%
2018/08/16	2	10.48	2	10.45	10.45	0	10,561	0.00%
2018/08/15	2	10.75	0	0.00	10.80	2	10,622	0.02%
2018/08/14	1	10.95	0	0.00	11.25	1	10,800	0.01%
2018/08/13	0	0.00	140	11.41	10.90	-140	10,887	-1.29%	大賣/鉅額交易
2018/08/10	0	0.00	0	11.80	11.80	0	11,000	0.00%
2018/08/08	0	0.00	27	11.85	11.85	-27	11,956	-0.23%
2018/08/07	10	12.15	5	12.00	11.90	5	12,277	0.04%
2018/08/06	30	12.00	10	11.95	11.95	20	12,654	0.16%
2018/08/03	5	11.95	0	0.00	11.85	5	13,507	0.04%
2018/07/26	3	12.07	0	0.00	12.10	3	16,729	0.02%
2018/07/24	22	12.08	10	12.15	12.00	12	17,654	0.07%
2018/07/23	0	0.00	2	11.95	11.70	-2	18,219	-0.01%
2018/07/20	0	0.00	9	11.89	11.70	-9	18,979	-0.05%
2018/07/18	1	12.20	0	0.00	12.05	1	20,164	0.00%
2018/07/17	2	12.20	0	0.00	12.15	2	20,713	0.01%
2018/07/16	5	12.53	13	12.54	12.35	-8	20,743	-0.04%
2018/07/13	1	11.90	3	12.38	12.45	-2	20,651	-0.01%
2018/07/12	3	11.97	0	0.00	11.90	3	20,599	0.01%
2018/07/11	0	0.00	1	12.10	12.05	-1	20,602	0.00%
2018/07/10	0	0.00	1	12.35	12.30	-1	20,683	0.00%
2018/07/09	1	11.50	1	11.50	11.50	0	20,795	0.00%
2018/07/06	101	11.34	2	11.40	11.35	99	20,881	0.47%	大買/
2018/07/05	6	11.69	0	0.00	11.30	6	20,969	0.03%
2018/07/04	11	12.08	2	12.18	11.90	9	20,867	0.04%
2018/07/03	8	11.88	2	11.90	12.10	6	20,859	0.03%
2018/07/02	2	12.25	0	0.00	12.10	2	20,687	0.01%
2018/06/29	0	0.00	1.2	12.53	12.55	-1.2	20,687	-0.01%
2018/06/28	1	12.45	0	0.00	12.40	1	20,642	0.00%
2018/06/27	16	12.32	3	12.70	12.45	13	20,568	0.06%
2018/06/26	1	12.30	0	0.00	12.20	1	20,389	0.00%
2018/06/25	3	12.42	0	0.00	12.40	3	20,305	0.01%
2018/06/22	1	12.00	1	12.40	12.40	0	20,254	0.00%
2018/06/21	3	12.52	1	12.55	12.45	2	19,976	0.01%
2018/06/20	8	12.59	2	13.00	12.50	6	19,904	0.03%
2018/06/19	1	13.00	15	13.15	13.05	-14	19,670	-0.07%
2018/06/15	0	0.00	3	13.05	13.10	-3	19,593	-0.02%
2018/06/14	2	13.15	11	13.25	13.35	-9	19,459	-0.05%
2018/06/13	1	13.35	1	13.25	13.05	0	19,154	0.00%
2018/06/12	2	13.45	1	13.30	13.25	1	18,999	0.01%
2018/06/11	20	13.56	48	13.56	13.40	-28	18,774	-0.15%
2018/06/08	2	12.98	11	13.00	13.00	-9	18,029	-0.05%
2018/06/07	11	13.29	1	13.20	13.20	10	17,858	0.06%
2018/06/06	6	12.98	5	13.07	13.05	1	17,517	0.01%
2018/06/05	2	13.13	7.8	13.19	13.00	-5.8	17,244	-0.03%
2018/06/04	32	13.30	5	13.38	13.15	27	17,113	0.16%
2018/06/01	8	13.26	1	13.40	13.40	7	16,686	0.04%
2018/05/31	16	13.35	10	13.26	13.10	6	16,337	0.04%
2018/05/30	6	12.76	7	12.71	13.05	-1	15,686	-0.01%
2018/05/29	29	12.82	2	12.95	12.75	27	15,385	0.18%
2018/05/28	27	12.81	6	12.73	12.90	21	15,238	0.14%
2018/05/25	31	12.92	3	12.85	12.80	28	15,003	0.19%
2018/05/24	11	13.40	19	13.64	13.40	-8	14,712	-0.05%
2018/05/23	0	0.00	2.5	12.67	12.65	-2.5	14,121	-0.02%
2018/05/22	6	12.64	20	12.65	12.55	-14	14,070	-0.10%
2018/05/21	7	12.40	3	12.35	12.40	4	13,848	0.03%
2018/05/18	48	12.61	46	12.69	12.70	2	13,675	0.01%
2018/05/17	5	12.44	2	12.45	12.25	3	13,430	0.02%
2018/05/16	117	12.92	83	12.66	12.60	34	13,207	0.26%	大買/
2018/05/15	14	13.44	34	13.38	13.40	-20	12,437	-0.16%
2018/05/14	12	13.38	107.5	13.45	13.45	-95.5	12,147	-0.79%	大賣/
2018/05/11	143	14.26	37	14.10	14.05	106	11,695	0.91%	大買/鉅額交易
2018/05/10	33	13.31	30	13.24	13.20	3	10,818	0.03%
2018/05/09	88	13.71	154	13.41	13.15	-66	10,454	-0.63%	大賣/
2018/05/08	3	13.12	8	13.14	13.25	-5	9,853	-0.05%
2018/05/07	11	12.97	25	13.06	13.30	-14	9,429	-0.15%
2018/05/04	7	12.00	112	12.04	12.10	-105	8,294	-1.27%	大賣/鉅額交易
2018/05/03	9	12.23	53	12.19	12.20	-44	7,985	-0.55%
2018/05/02	13	11.90	6	11.97	11.80	7	7,487	0.09%
2018/04/30	11	12.53	4	12.63	12.35	7	7,056	0.10%
2018/04/27	25	11.85	21	12.01	12.25	4	6,483	0.06%
2018/04/26	56	11.31	125	11.64	11.20	-69	5,887	-1.17%	大賣/
2018/04/25	227	10.54	29	10.62	11.10	198	5,117	3.87%	大買/鉅額交易
2018/04/24	106	10.58	322	10.59	10.35	-216	4,622	-4.67%	大買/大賣/鉅額交易
2018/04/23	20	10.28	101	10.30	10.30	-81	3,958	-2.05%	大賣/
2018/04/19	10	9.56	0	0.00	9.36	10	3,358	0.30%
2018/04/18	2	9.45	102	9.40	9.30	-100	3,222	-3.10%	大賣/
2018/04/17	22	9.20	9	9.36	9.20	13	3,132	0.42%
2018/04/16	0	9.40	104	9.41	9.40	-104	3,080	-3.38%	大賣/鉅額交易
2018/04/13	15	9.49	104	9.59	9.54	-89	3,038	-2.93%	大賣/
2018/04/12	2	9.13	2	9.14	9.22	0	2,747	0.00%
2018/04/11	9	9.02	200	9.00	9.07	-191	2,690	-7.10%	大賣/鉅額交易
2018/04/10	0	0.00	5	8.96	8.87	-5	2,526	-0.20%
2018/04/03	0	0.00	200	8.66	8.71	-200	2,396	-8.35%	大賣/鉅額交易
2018/04/02	60	8.69	355	8.58	8.71	-295	2,390	-12.34%	大賣/鉅額交易
2018/03/27	0	0.00	1	8.50	8.48	-1	2,403	-0.04%
2018/03/23	105	8.45	0	0.00	8.41	105	2,536	4.14%	大買/鉅額交易
2018/03/15	10	8.74	70	8.72	8.67	-60	2,808	-2.14%
2018/03/14	65	8.76	0	0.00	8.74	65	2,894	2.25%
2018/03/13	15	8.66	0.3	8.53	8.58	14.7	2,885	0.51%
2018/03/08	13	8.67	13	8.67	8.58	0	3,494	0.00%
2018/03/05	0	0.00	0.7	8.47	8.47	-0.7	3,814	-0.02%
2018/02/22	0	0.00	1	8.58	8.61	-1	3,915	-0.03%
2018/02/21	0	0.00	1	8.33	8.35	-1	3,851	-0.03%
2018/02/07	1	8.14	0	0.00	8.14	1	3,851	0.03%
2018/02/01	1	8.38	0	0.00	8.38	1	3,789	0.03%
2018/01/24	0	0.00	1	8.54	8.55	-1	3,785	-0.03%
2018/01/23	1	8.49	0	0.00	8.51	1	3,780	0.03%
2018/01/22	2	8.58	0	0.00	8.46	2	3,771	0.05%
2018/01/16	0	0.00	73	8.95	8.92	-73	3,664	-1.99%
2018/01/15	1	9.00	27	9.01	8.94	-26	3,673	-0.71%
2018/01/09	45	9.31	0	0.00	9.21	45	3,649	1.23%