中環 (2323)-群益金鼎-士林券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.45
漲跌
▼0.55
漲幅
-4.23%
成交量
28,059張
產業
上市光電類股
332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

中環 (2323)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/05/15	30	12.54	45.1	12.70	12.45	-15.1	16,146	-0.09%
2024/05/14	66	13.07	12	13.05	13.00	54	15,752	0.34%
2024/05/13	11	13.14	31	13.03	13.15	-20	15,608	-0.13%
2024/05/10	28.2	12.87	19	12.94	12.85	9.2	15,381	0.06%
2024/05/09	13	12.72	0	0.00	12.60	13	15,002	0.09%
2024/05/08	9	12.69	4	12.70	12.65	5	14,954	0.03%
2024/05/07	7	12.79	1	13.10	12.75	6	14,880	0.04%
2024/05/06	170	13.10	3	13.25	13.00	167	14,707	1.14%	大買/鉅額交易
2024/05/03	6	13.42	42	13.43	13.15	-36	14,529	-0.25%
2024/05/02	34	13.59	187	13.60	13.50	-153	14,268	-1.07%	大賣/鉅額交易
2024/04/30	22	13.34	7	13.39	13.50	15	13,996	0.11%
2024/04/29	104	13.78	101	13.67	13.35	3	13,642	0.02%	大買/大賣/
2024/04/26	102	13.11	145.1	13.59	13.75	-43.1	12,184	-0.35%	大買/大賣/
2024/04/25	50	12.46	129	12.39	12.50	-79	10,534	-0.75%	大賣/
2024/04/23	70	11.95	5	12.00	12.10	65	10,257	0.63%
2024/04/22	30	11.97	0	0.00	11.90	30	10,217	0.29%
2024/04/19	8	11.66	9	11.94	11.85	-1	10,132	-0.01%
2024/04/18	6	11.80	0	0.00	11.90	6	9,884	0.06%
2024/04/17	0	0.00	3	11.70	11.70	-3	9,872	-0.03%
2024/04/16	33	11.57	13	11.64	11.35	20	9,878	0.20%
2024/04/15	16	11.90	1	12.05	11.95	15	9,844	0.15%
2024/04/12	42	12.10	18	12.10	12.05	24	9,810	0.24%
2024/04/11	152	12.25	0	0.00	12.20	152	9,887	1.54%	大買/鉅額交易
2024/04/10	5	12.32	11	12.32	12.25	-6	10,055	-0.06%
2024/04/09	5	12.45	7	12.45	12.45	-2	10,090	-0.02%
2024/04/08	0	0.00	1	12.35	12.40	-1	10,018	-0.01%
2024/04/03	3	12.30	13	12.19	12.20	-10	10,034	-0.10%
2024/04/02	12	12.05	5	12.15	12.05	7	10,365	0.07%
2024/03/29	5	12.15	9	12.12	12.15	-4	10,329	-0.04%
2024/03/28	8	12.31	2	12.50	12.25	6	10,327	0.06%
2024/03/27	1	12.45	1	12.55	12.45	0	10,494	0.00%
2024/03/26	22	12.44	8	12.44	12.40	14	10,752	0.13%
2024/03/25	15	12.45	45	12.59	12.60	-30	10,757	-0.28%
2024/03/22	80	12.75	85.8	12.78	12.65	-5.8	10,640	-0.05%
2024/03/21	2.7	12.41	27	12.38	12.50	-24.3	10,177	-0.24%
2024/03/20	23	12.54	12	12.40	12.45	11	9,802	0.11%
2024/03/19	71.1	12.35	99	12.38	12.30	-27.9	9,532	-0.29%
2024/03/18	65	12.11	74	12.02	12.30	-9	9,059	-0.10%
2024/03/15	48	11.61	100	11.67	11.50	-52	8,012	-0.65%
2024/03/14	40	11.25	7	11.24	11.20	33	7,464	0.44%
2024/03/13	8	11.43	25	11.41	11.45	-17	7,543	-0.23%
2024/03/12	2	11.30	37	11.27	11.45	-35	7,384	-0.47%
2024/03/07	10.6	10.85	25.2	10.92	10.85	-14.6	7,041	-0.21%
2024/03/06	0	0.00	5	11.10	10.95	-5	6,990	-0.07%
2024/03/04	0	0.00	11.7	10.87	10.85	-11.7	6,898	-0.17%
2024/03/01	6	10.90	0	0.00	10.80	6	6,939	0.09%
2024/02/29	10	10.90	14	10.83	10.90	-4	7,002	-0.06%
2024/02/23	10	10.80	0	0.00	10.80	10	7,061	0.14%
2024/02/22	0	0.00	2	10.95	10.95	-2	7,110	-0.03%
2024/02/20	20	10.86	6	10.87	10.85	14	7,239	0.19%
2024/02/16	22	10.77	0	0.00	10.80	22	7,727	0.28%
2024/02/15	15	10.57	0	0.00	10.60	15	7,785	0.19%
2024/02/05	23	10.65	2	10.65	10.65	21	7,873	0.27%
2024/02/02	19	10.75	3	10.75	10.75	16	7,853	0.20%
2024/02/01	10	10.90	0	0.00	10.85	10	7,886	0.13%
2024/01/31	10	10.75	0	0.00	10.75	10	7,914	0.13%
2024/01/30	25	10.90	0	0.00	10.85	25	7,933	0.32%
2024/01/29	12	10.83	0	0.00	11.00	12	7,958	0.15%
2024/01/26	10	10.90	0	0.00	10.85	10	7,968	0.13%
2024/01/25	15	10.95	0	0.00	10.90	15	7,978	0.19%
2024/01/24	2	11.00	0	0.00	11.00	2	8,009	0.02%
2024/01/22	0	0.00	2	10.75	10.85	-2	8,035	-0.02%
2024/01/19	0	0.00	1	10.75	10.70	-1	8,060	-0.01%
2024/01/18	20	10.58	22	10.63	10.65	-2	8,137	-0.02%
2024/01/17	16	10.69	1	10.85	10.60	15	8,146	0.18%
2024/01/16	15	10.88	0	0.00	10.85	15	8,078	0.19%
2024/01/15	10	11.00	0	0.00	11.00	10	8,067	0.12%
2024/01/11	1	10.95	0	0.00	11.00	1	8,187	0.01%
2024/01/10	27	10.84	0	0.00	10.80	27	8,249	0.33%
2024/01/09	13	11.04	10.5	11.04	10.95	2.5	8,294	0.03%
2024/01/08	1	11.30	1	11.30	11.20	0	8,267	0.00%
2024/01/05	4.8	11.40	9	11.33	11.30	-4.2	8,329	-0.05%
2024/01/04	21	11.53	1	11.40	11.40	20	8,376	0.24%
2024/01/03	3.7	11.35	0	0.00	11.30	3.7	8,238	0.04%
2024/01/02	0	0.00	40	11.50	11.50	-40	8,226	-0.49%
2023/12/29	2	11.50	1	11.50	11.50	1	8,205	0.01%
2023/12/28	61	11.70	13.2	11.62	11.55	47.8	8,178	0.58%
2023/12/27	0.4	11.30	1	11.30	11.30	-0.6	7,883	-0.01%
2023/12/26	10	11.20	10	11.30	11.25	0	7,899	0.00%
2023/12/25	5	11.20	0.4	11.05	11.15	4.6	7,952	0.06%
2023/12/22	23	11.39	0	0.00	11.40	23	7,869	0.29%
2023/12/21	0.4	11.40	0	0.00	11.45	0.4	7,559	0.01%
2023/12/20	0	0.00	12	11.11	11.20	-12	7,232	-0.17%
2023/12/19	31.3	10.80	5.2	10.80	10.80	26	7,027	0.37%
2023/12/18	0.3	10.95	20	10.90	11.00	-19.8	7,015	-0.28%
2023/12/15	13	10.97	0	0.00	10.90	13	7,073	0.18%
2023/12/13	0	0.00	5	10.80	10.85	-5	7,128	-0.07%
2023/12/12	20.2	10.75	0	0.00	10.75	20.2	7,161	0.28%
2023/12/08	7	11.10	6	11.13	11.15	1	7,234	0.01%
2023/12/06	0	0.00	12	10.90	10.90	-12	7,283	-0.16%
2023/12/05	7	10.84	0	0.00	10.80	7	7,303	0.10%
2023/12/01	0	0.00	3	10.95	10.95	-3	7,361	-0.04%
2023/11/30	4	10.93	0	0.00	10.90	4	7,464	0.05%
2023/11/28	0	0.00	16	10.75	10.85	-16	7,929	-0.20%
2023/11/27	0.2	10.83	0	0.00	10.70	0.2	8,029	0.00%
2023/11/23	3	11.15	0	0.00	11.10	3	8,157	0.04%
2023/11/21	0	0.00	2	11.20	11.20	-2	8,723	-0.02%
2023/11/20	5	11.20	3	11.25	11.20	2	8,974	0.02%
2023/11/17	3	11.00	0	0.00	11.15	3	9,174	0.03%
2023/11/15	4.2	10.83	0	0.00	10.90	4.2	9,405	0.05%
2023/11/13	0.2	11.15	25	11.30	11.20	-24.8	9,999	-0.25%
2023/11/10	1	11.45	40	11.45	11.40	-39	10,343	-0.38%
2023/11/09	7	11.51	0	0.00	11.50	7	11,101	0.06%
2023/11/08	50	11.60	40	11.61	11.55	10	11,965	0.08%
2023/11/07	20	11.55	20.5	11.60	11.60	-0.5	12,203	0.00%
2023/11/06	0	0.00	0.3	11.51	11.55	-0.3	12,505	0.00%
2023/11/03	0	0.00	0.5	11.40	11.40	-0.5	12,763	0.00%
2023/11/02	0	0.00	2	11.45	11.45	-2	12,926	-0.02%
2023/10/31	3	11.15	0	0.00	11.15	3	13,136	0.02%
2023/10/26	0	0.00	5	11.60	11.60	-5	14,050	-0.04%
2023/10/25	2.1	11.62	12	11.51	11.60	-9.9	14,279	-0.07%
2023/10/24	1	11.40	1.5	11.30	11.40	-0.5	14,420	0.00%
2023/10/23	1	11.25	0	0.00	11.25	1	14,755	0.01%
2023/10/20	11	11.11	0	0.00	11.25	11	15,040	0.07%
2023/10/19	1.2	11.24	0	0.00	11.25	1.2	15,500	0.01%
2023/10/18	0.6	11.43	8.4	11.40	11.30	-7.8	15,721	-0.05%
2023/10/17	0.4	11.71	0	0.00	11.55	0.4	16,003	0.00%
2023/10/16	35.6	11.98	5	11.75	11.75	30.6	16,355	0.19%
2023/10/13	17.2	12.18	0	0.00	12.10	17.2	16,777	0.10%
2023/10/12	5	12.16	1.1	12.25	12.25	4	17,110	0.02%
2023/10/05	10	11.95	12	12.04	12.00	-2	19,053	-0.01%
2023/10/04	21.1	11.93	10	12.00	11.95	11.1	20,340	0.05%
2023/10/03	21.4	12.09	11	12.15	12.15	10.4	20,614	0.05%
2023/10/02	0	0.00	1	11.95	11.95	-1	20,882	0.00%
2023/09/28	0	0.00	0.1	11.80	11.95	-0.1	21,540	0.00%
2023/09/25	0	0.00	0.1	11.75	11.80	-0.1	23,535	0.00%
2023/09/22	1	11.50	3.1	11.50	11.70	-2.1	24,177	-0.01%
2023/09/20	5	11.45	0	0.00	11.50	5	25,380	0.02%
2023/09/19	0	0.00	4	11.70	11.55	-4	27,205	-0.01%
2023/09/18	0	0.00	0.1	11.70	11.60	-0.1	28,247	0.00%
2023/09/14	1	11.90	0	0.00	12.00	1	30,773	0.00%
2023/09/13	0	0.00	7	11.65	11.90	-7	31,259	-0.02%
2023/09/11	5	11.65	0	0.00	11.65	5	32,419	0.02%
2023/09/08	7	12.05	5	12.00	11.95	2	32,955	0.01%
2023/09/06	0	0.00	0	12.20	12.10	0	33,958	0.00%
2023/09/05	60	12.25	2	12.25	12.35	58	34,891	0.17%
2023/09/04	15	12.03	55.4	12.06	12.10	-40.4	35,484	-0.11%
2023/09/01	2	12.43	0	0.00	12.40	2	36,444	0.01%
2023/08/31	10	12.45	10	12.50	12.50	0	37,228	0.00%
2023/08/29	0	0.00	1	12.55	12.60	-1	39,629	0.00%
2023/08/28	5	12.70	1	12.65	12.60	4	41,303	0.01%
2023/08/25	6	13.29	0	0.00	13.10	6	41,728	0.01%
2023/08/24	1	13.15	55	13.18	13.15	-54	41,818	-0.13%
2023/08/23	0	12.90	18	12.89	12.90	-18	42,056	-0.04%
2023/08/22	5.4	12.94	0	0.00	12.85	5.4	43,859	0.01%
2023/08/21	0	0.00	2	13.10	13.20	-2	44,306	0.00%
2023/08/18	27	13.48	17	13.46	13.10	10	44,441	0.02%
2023/08/17	19	13.21	16	12.95	13.40	3	44,180	0.01%
2023/08/16	50	13.06	1	13.20	12.85	49	43,880	0.11%
2023/08/15	40	13.33	25	13.53	13.35	15	44,071	0.03%
2023/08/14	31	13.14	10	13.00	12.95	21	43,628	0.05%
2023/08/11	0	0.00	20	12.60	12.70	-20	42,838	-0.05%
2023/08/10	0	0.00	12	12.39	12.30	-12	43,374	-0.03%
2023/08/09	16	12.93	10	13.05	12.95	6	43,244	0.01%
2023/08/02	0	0.00	5	12.90	12.60	-5	42,477	-0.01%
2023/08/01	6.1	12.99	37	13.01	12.90	-30.9	42,089	-0.07%
2023/07/31	4.1	13.39	8	13.28	13.20	-3.9	41,735	-0.01%
2023/07/28	1.1	13.40	3	13.40	13.40	-1.9	41,355	0.00%
2023/07/27	1	13.70	1	13.70	13.70	0	41,029	0.00%
2023/07/26	30.1	13.58	21	13.61	13.55	9.1	40,807	0.02%
2023/07/25	23.1	13.76	4	13.89	13.75	19.1	40,437	0.05%
2023/07/24	27.2	13.66	32	13.55	13.60	-4.8	40,104	-0.01%
2023/07/21	6	14.00	6	14.07	14.25	0	39,578	0.00%
2023/07/20	16	14.23	39	14.12	14.25	-23	39,237	-0.06%
2023/07/19	23	13.94	9	13.93	13.75	14	38,828	0.04%
2023/07/18	1.1	14.25	14	14.29	14.15	-13	38,446	-0.03%
2023/07/17	10	14.49	2	14.48	14.50	8	37,944	0.02%
2023/07/14	11	14.39	21.9	14.38	14.35	-10.9	37,528	-0.03%
2023/07/13	29	14.04	54	14.00	13.90	-25	36,959	-0.07%
2023/07/12	43	14.28	9	14.12	14.10	34	36,113	0.09%
2023/07/11	91	14.65	86	14.74	14.80	5	35,252	0.01%
2023/07/10	31	14.20	6	14.14	14.15	25	33,964	0.07%
2023/07/07	6	14.23	2	14.30	14.30	4	33,671	0.01%
2023/07/06	13	14.64	2.3	14.45	14.45	10.7	33,214	0.03%
2023/07/05	53.1	15.10	21	15.07	15.00	32.1	32,570	0.10%
2023/07/04	2	14.35	6	14.63	14.75	-4	31,691	-0.01%
2023/07/03	3	14.28	30	14.43	14.55	-27	30,963	-0.09%
2023/06/30	15	13.89	24	14.04	14.10	-9	30,363	-0.03%
2023/06/29	46.1	13.51	12	13.59	13.45	34.1	29,661	0.11%
2023/06/28	31.1	13.72	35.9	13.54	13.40	-4.8	29,207	-0.02%
2023/06/27	95.2	14.15	83	14.14	13.70	12.2	28,266	0.04%
2023/06/26	11	15.07	23.7	15.03	15.05	-12.7	26,389	-0.05%
2023/06/21	45	14.73	37.9	14.77	14.60	7.1	25,280	0.03%
2023/06/20	17	14.15	51.6	13.97	14.25	-34.6	23,970	-0.14%
2023/06/19	39	13.63	61.6	13.65	13.60	-22.6	22,591	-0.10%
2023/06/16	49.1	13.55	54	13.70	13.40	-5	21,994	-0.02%
2023/06/15	27	13.32	13.7	13.20	13.15	13.3	20,942	0.06%
2023/06/14	38	13.29	67.1	13.36	13.35	-29.1	20,543	-0.14%
2023/06/13	30	13.26	43	13.35	13.10	-13	19,866	-0.07%
2023/06/12	8	13.15	20	13.29	13.10	-12	19,235	-0.06%
2023/06/09	39.2	12.99	71	12.95	13.00	-31.8	18,703	-0.17%
2023/06/08	199	13.41	354.4	13.28	13.25	-155.4	17,711	-0.88%	大買/大賣/鉅額交易
2023/06/07	15	13.65	28	13.55	13.40	-13	17,024	-0.08%
2023/06/06	30.8	13.05	42.1	13.11	13.00	-11.2	15,660	-0.07%
2023/06/05	40.6	12.96	54	13.02	13.00	-13.4	14,785	-0.09%
2023/06/02	53	12.15	114	12.26	12.25	-61	13,550	-0.45%	大賣/
2023/06/01	53.2	11.82	35.5	11.87	11.70	17.7	12,228	0.14%
2023/05/31	40	11.26	83	11.53	11.80	-43	10,373	-0.41%
2023/05/30	8	10.83	34	10.72	10.75	-26	9,551	-0.27%
2023/05/29	2.1	10.70	29	10.83	10.80	-26.9	9,256	-0.29%
2023/05/26	256.5	11.05	189.5	11.08	10.85	67	8,753	0.77%	大買/大賣/
2023/05/25	1	10.15	29	10.38	10.65	-28	6,727	-0.42%
2023/05/24	19	9.72	72	9.56	9.70	-53	6,032	-0.88%
2023/05/23	22	9.43	11	9.42	9.41	11	5,731	0.19%
2023/05/22	44.5	9.50	9	9.57	9.43	35.5	5,703	0.62%
2023/05/19	50	9.47	13	9.52	9.40	37	5,327	0.69%
2023/05/18	0.8	8.80	11.9	8.86	8.99	-11.1	4,695	-0.24%
2023/05/17	5	8.47	0	0.00	8.44	5	4,342	0.12%
2023/05/16	1	8.51	51	8.58	8.42	-50	4,213	-1.19%
2023/05/15	0	0.00	16	8.51	8.51	-16	3,427	-0.47%
2023/05/12	2	7.76	0	0.00	7.74	2	3,227	0.06%
2023/05/11	2	7.76	0	0.00	7.74	2	3,232	0.06%
2023/05/10	1	7.80	0	0.00	7.82	1	3,224	0.03%
2023/05/09	4	7.88	0	0.00	7.85	4	3,232	0.12%
2023/05/03	5	8.01	0	0.00	7.99	5	3,532	0.14%
2023/04/28	0	0.00	5	8.06	8.05	-5	3,720	-0.13%
2023/04/27	1	7.95	0	0.00	8.00	1	3,718	0.03%
2023/04/26	6	7.98	5	7.99	8.00	1	3,720	0.03%
2023/04/25	1	8.00	0	0.00	8.00	1	3,726	0.03%
2023/04/20	1	8.25	0	0.00	8.20	1	3,630	0.03%
2023/04/19	0	0.00	5	8.35	8.32	-5	3,694	-0.14%
2023/04/17	0.2	8.25	0	0.00	8.27	0.2	3,626	0.01%
2023/04/14	3.1	8.34	3	8.42	8.33	0.1	3,598	0.00%
2023/04/13	0	0.00	10.5	8.18	8.19	-10.5	3,515	-0.30%
2023/04/12	0.3	8.10	0	0.00	8.17	0.3	3,446	0.01%
2023/04/10	10	8.08	10	8.18	8.04	0	3,385	0.00%
2023/04/07	0	0.00	4	7.98	7.97	-4	3,285	-0.12%
2023/03/31	0	0.00	5	7.90	7.91	-5	3,259	-0.15%
2023/03/30	2	7.90	0	0.00	7.88	2	3,266	0.06%
2023/03/27	55.1	8.00	0	0.00	7.96	55.1	3,266	1.69%
2023/03/24	0	0.00	6.3	7.88	7.90	-6.3	3,242	-0.19%
2023/03/22	5	7.80	0	0.00	7.84	5	3,206	0.16%
2023/03/21	0	0.00	5	7.85	7.80	-5	3,179	-0.16%
2023/03/20	0	0.00	13	7.78	7.79	-13	3,134	-0.41%
2023/03/17	10	7.73	4	7.83	7.76	6	3,171	0.19%
2023/03/15	6	7.90	0	0.00	7.85	6	3,325	0.18%
2023/03/14	0.5	7.95	0	0.00	7.95	0.5	3,348	0.01%
2023/03/10	3	8.09	0	0.00	8.10	3	3,743	0.08%
2023/03/07	10	8.17	4	8.18	8.20	6	4,028	0.15%
2023/03/06	10	8.17	11	8.25	8.16	-1	4,008	-0.02%
2023/03/03	1	8.09	1	8.08	8.09	0	3,923	0.00%
2023/03/02	0	0.00	10	8.08	8.04	-10	3,886	-0.26%
2023/03/01	0	7.97	0	0.00	7.97	0	3,864	0.00%
2023/02/24	11	8.00	1	8.08	8.03	10	3,863	0.26%
2023/02/23	0	8.04	0.9	8.00	8.02	-0.9	3,815	-0.02%
2023/02/22	10	8.00	10	7.95	7.97	0	3,784	0.00%
2023/02/21	11	8.07	20	8.14	8.05	-9	3,782	-0.24%
2023/02/20	20	8.09	11	8.03	8.08	9	3,777	0.24%
2023/02/17	0	7.87	0	0.00	7.87	0	3,743	0.00%
2023/02/16	5	7.88	0.3	7.88	7.91	4.7	3,759	0.13%
2023/02/14	0	0.00	0.3	7.74	7.79	-0.3	3,749	-0.01%
2023/02/10	5	7.76	0	0.00	7.73	5	3,743	0.13%
2023/02/09	2	7.84	0	0.00	7.81	2	3,729	0.05%
2023/02/08	0	0.00	10.9	7.88	7.87	-10.9	3,722	-0.29%
2023/02/07	0.7	7.83	0	0.00	7.81	0.7	3,713	0.02%
2023/02/06	12	7.86	0	0.00	7.80	12	3,749	0.32%
2023/02/03	5	7.95	0	0.00	7.92	5	3,744	0.13%
2023/02/02	51	8.02	3	8.00	8.02	48	3,699	1.30%
2023/02/01	0	0.00	1	7.91	7.87	-1	3,583	-0.03%
2023/01/31	30	7.82	30	7.75	7.74	0	3,514	0.00%
2023/01/30	0	0.00	8	7.72	7.80	-8	3,457	-0.23%
2023/01/09	0	0.00	53	7.53	7.59	-53	3,641	-1.46%
2023/01/04	50	7.46	0	0.00	7.46	50	3,595	1.39%
2023/01/03	0	0.00	2	7.30	7.36	-2	3,596	-0.06%
2022/12/26	0	0.00	1	7.41	7.41	-1	3,876	-0.03%
2022/12/23	6	7.43	0	0.00	7.40	6	3,902	0.15%
2022/12/20	1	7.49	0	0.00	7.41	1	3,919	0.03%
2022/12/15	5	7.70	0	0.00	7.70	5	3,897	0.13%
2022/12/13	6	7.77	0	0.00	7.70	6	3,934	0.15%
2022/12/12	1.4	7.79	0	0.00	7.74	1.4	3,939	0.03%
2022/12/09	5	7.82	0	0.00	7.78	5	3,938	0.13%
2022/12/07	2	7.98	2	7.99	7.83	0	3,882	0.00%
2022/12/06	1	7.88	1	8.03	7.88	0	3,846	0.00%
2022/12/05	10	7.92	0	0.00	7.87	10	3,777	0.26%
2022/12/02	6.1	7.95	0	0.00	7.93	6.1	3,716	0.16%
2022/12/01	0	0.00	2	7.80	7.88	-2	3,348	-0.06%
2022/11/29	0.2	7.10	1.8	7.07	7.13	-1.6	2,985	-0.05%
2022/11/24	0	7.06	0	0.00	7.07	0	3,016	0.00%
2022/11/23	0.5	7.04	0	0.00	7.03	0.5	3,028	0.02%
2022/11/18	0	0.00	1	7.10	7.06	-1	3,099	-0.03%
2022/11/17	0	0.00	20	7.11	7.07	-20	3,219	-0.62%
2022/11/15	20	7.09	0	0.00	7.11	20	3,453	0.58%
2022/11/10	0	0.00	0.8	6.88	6.88	-0.8	3,403	-0.02%
2022/11/08	0.1	6.85	0	0.00	6.79	0.1	3,383	0.00%
2022/11/07	0	0.00	0.1	6.83	6.83	-0.1	3,402	0.00%
2022/10/27	0.1	6.50	0	0.00	6.48	0.1	3,372	0.00%
2022/10/26	0.2	6.32	0	0.00	6.29	0.2	3,363	0.01%
2022/10/25	1	6.35	0	0.00	6.33	1	3,357	0.03%
2022/10/13	2	6.68	15	6.70	6.53	-13	3,336	-0.39%
2022/10/12	1	6.92	1	6.88	6.90	0	3,232	0.00%
2022/10/06	0	0.00	0.8	7.20	7.18	-0.8	3,165	-0.03%
2022/10/04	0	0.00	2	7.21	7.21	-2	3,194	-0.06%
2022/09/30	0	0.00	3	7.04	7.21	-3	3,235	-0.09%
2022/09/26	1	7.20	0	0.00	7.15	1	3,241	0.03%
2022/09/21	1	7.70	0	0.00	7.70	1	3,337	0.03%
2022/09/12	0	0.00	1	7.98	7.98	-1	3,616	-0.03%
2022/09/08	5	7.65	0	0.00	7.72	5	3,638	0.14%
2022/09/07	0	0.00	1	7.53	7.53	-1	3,656	-0.03%
2022/09/05	1	7.80	1	7.80	7.80	0	3,732	0.00%
2022/09/02	5	8.08	5	7.98	7.98	0	3,780	0.00%
2022/08/31	0	0.00	1	8.04	8.04	-1	3,751	-0.03%
2022/08/29	1	7.88	0	0.00	7.90	1	3,756	0.03%
2022/08/23	1	8.00	0	0.00	8.00	1	3,757	0.03%
2022/08/22	2	8.05	0	0.00	8.06	2	3,775	0.05%
2022/08/18	20	8.01	0	0.00	8.06	20	3,782	0.53%
2022/08/17	0	0.00	5.5	8.04	8.01	-5.5	3,774	-0.15%
2022/08/16	20	8.07	20	8.11	8.07	0	3,756	0.00%
2022/08/15	20	7.88	22	8.09	8.03	-2	3,648	-0.05%
2022/08/12	0	7.82	0	0.00	7.79	0	3,429	0.00%
2022/08/08	0	0.00	7	7.39	7.40	-7	3,339	-0.21%
2022/08/04	2	7.16	0	0.00	7.21	2	3,420	0.06%
2022/08/02	1	7.43	0	0.00	7.35	1	3,422	0.03%
2022/07/28	1	7.46	2	7.50	7.46	-1	3,473	-0.03%
2022/07/21	4	7.56	0	0.00	7.59	4	3,698	0.11%
2022/07/20	3	7.63	0	0.00	7.51	3	3,779	0.08%
2022/07/18	1	7.44	1	7.48	7.54	0	3,959	0.00%
2022/07/13	0	0.00	2	7.39	7.38	-2	4,099	-0.05%
2022/07/12	0	0.00	2	7.19	7.18	-2	4,146	-0.05%
2022/07/01	2	7.30	0	0.00	7.30	2	4,804	0.04%
2022/06/30	4	8.01	0	0.00	7.65	4	4,802	0.08%
2022/06/28	2	8.29	0	0.00	8.14	2	4,894	0.04%
2022/06/24	0	0.00	6	8.15	8.08	-6	4,992	-0.12%
2022/06/23	2	7.94	0	0.00	7.97	2	5,087	0.04%
2022/06/22	0	8.01	0	0.00	8.01	0	5,185	0.00%
2022/06/13	0	0.00	7	8.86	8.66	-7	6,123	-0.11%
2022/06/08	0	0.00	40	9.03	9.02	-40	6,623	-0.60%
2022/06/01	0	0.00	1	9.12	9.07	-1	7,830	-0.01%
2022/05/26	0	0.00	10	8.95	8.86	-10	9,099	-0.11%
2022/05/25	1	8.92	6	8.90	8.94	-5	9,241	-0.05%
2022/05/24	7	8.94	0	0.00	8.88	7	9,565	0.07%
2022/05/09	0	0.00	20	8.83	8.82	-20	13,669	-0.15%
2022/05/05	10	9.20	0	0.00	9.20	10	14,597	0.07%
2022/05/03	0	0.00	1	9.03	9.04	-1	15,765	-0.01%
2022/04/26	0	0.00	2	9.07	9.03	-2	21,883	-0.01%
2022/04/25	2	8.88	0	0.00	8.87	2	21,932	0.01%
2022/04/22	2	9.16	0	0.00	9.16	2	22,017	0.01%
2022/04/19	5	9.45	31.6	9.41	9.41	-26.6	22,581	-0.12%
2022/04/15	3	9.39	0	0.00	9.38	3	23,458	0.01%
2022/04/14	6	9.70	0	0.00	9.60	6	23,781	0.03%
2022/04/13	1	9.70	0.6	9.71	9.71	0.4	24,209	0.00%
2022/04/12	5	9.63	0	0.00	9.61	5	28,824	0.02%
2022/04/11	1	9.90	0	0.00	9.79	1	38,603	0.00%
2022/04/07	1	10.00	2	10.02	9.95	-1	42,939	0.00%
2022/04/06	1	10.20	40	10.21	10.20	-39	43,291	-0.09%
2022/04/01	2	10.25	19	10.29	10.35	-17	43,924	-0.04%
2022/03/31	1	10.25	50	10.33	10.30	-49	44,060	-0.11%
2022/03/30	0	0.00	1	10.40	10.35	-1	44,020	0.00%
2022/03/28	0	0.00	2	10.45	10.50	-2	44,073	0.00%
2022/03/25	2	10.75	42	10.65	10.65	-40	43,953	-0.09%
2022/03/24	2	10.80	0	0.00	10.90	2	43,846	0.00%
2022/03/23	0	0.00	33	10.95	10.95	-33	43,785	-0.08%
2022/03/22	0	0.00	2	10.75	10.85	-2	43,736	0.00%
2022/03/21	0	0.00	3	10.93	10.90	-3	43,604	-0.01%
2022/03/18	3	11.18	9	11.11	10.95	-6	43,601	-0.01%
2022/03/17	1	11.10	2	11.10	11.10	-1	43,312	0.00%
2022/03/16	0	0.00	1	11.10	10.85	-1	43,194	0.00%
2022/03/15	0	0.00	32	11.10	10.75	-32	43,357	-0.07%
2022/03/14	1	11.05	5	10.90	11.05	-4	43,149	-0.01%
2022/03/11	68	10.91	10	10.90	10.90	58	43,005	0.13%
2022/03/10	0	0.00	26	10.67	10.85	-26	42,769	-0.06%
2022/03/09	20	10.30	4	10.26	10.30	16	42,506	0.04%
2022/03/08	20	10.30	30	10.40	10.10	-10	42,510	-0.02%
2022/03/07	2	10.45	60	10.60	10.40	-58	42,356	-0.14%
2022/03/04	52	11.19	0	0.00	11.10	52	42,409	0.12%
2022/03/03	0	0.00	2	11.25	11.20	-2	42,288	0.00%
2022/03/02	13	10.97	2.3	11.04	11.00	10.7	42,071	0.03%
2022/03/01	0.3	11.15	8	11.16	11.20	-7.7	41,667	-0.02%
2022/02/25	0	0.00	30	10.75	10.80	-30	41,458	-0.07%
2022/02/24	3	10.65	6	10.79	10.65	-3	41,303	-0.01%
2022/02/23	42	11.09	30	11.01	11.10	12	41,013	0.03%
2022/02/22	1	11.00	36	10.89	10.90	-35	40,928	-0.09%
2022/02/21	10	11.15	3.5	11.09	11.10	6.5	40,785	0.02%
2022/02/18	32	11.03	36.5	10.93	11.10	-4.5	40,702	-0.01%
2022/02/17	96	11.27	35	11.36	11.05	61	40,541	0.15%
2022/02/16	11.5	11.23	21	11.00	11.20	-9.5	39,989	-0.02%
2022/02/15	17.2	10.66	20	10.90	10.65	-2.8	39,535	-0.01%
2022/02/14	51	10.62	61	10.68	10.65	-10	39,367	-0.03%
2022/02/11	75	11.05	87	11.17	11.00	-12	39,105	-0.03%
2022/02/10	106	11.15	0	0.00	11.15	106	38,512	0.28%	大買/鉅額交易
2022/02/09	45	11.40	76	11.44	11.35	-31	38,191	-0.08%
2022/02/08	27	10.89	5	10.85	10.95	22	37,405	0.06%
2022/02/07	30	10.91	39	10.77	10.95	-9	37,200	-0.02%
2022/01/26	29	10.48	11	10.64	10.40	18	36,559	0.05%
2022/01/25	56	10.80	40	10.68	10.55	16	36,102	0.04%
2022/01/24	96	11.08	36	11.03	11.00	60	35,364	0.17%
2022/01/21	93	12.26	52	12.65	11.80	41	34,302	0.12%
2022/01/20	37	12.80	78.5	13.03	12.80	-41.5	32,577	-0.13%
2022/01/19	28	11.86	2	12.10	12.10	26	29,465	0.09%
2022/01/18	21	11.98	19.4	12.10	12.00	1.6	29,183	0.01%
2022/01/17	2	12.25	29	12.11	12.20	-27	29,057	-0.09%
2022/01/14	0	0.00	27	11.55	11.80	-27	28,849	-0.09%
2022/01/13	14	11.86	15	12.20	11.85	-1	28,702	0.00%
2022/01/12	24.4	11.88	17	11.74	12.00	7.4	28,523	0.03%
2022/01/11	38.5	12.48	9	12.66	11.85	29.5	28,157	0.10%
2022/01/10	16	12.89	25	13.26	13.15	-9	27,493	-0.03%
2022/01/07	30	13.14	22	13.40	13.05	8	27,221	0.03%
2022/01/06	57.1	13.11	3	13.38	13.15	54.1	26,775	0.20%
2022/01/05	87	13.18	78	13.21	13.40	9	26,296	0.03%
2022/01/04	428	13.03	397.5	13.22	12.90	30.5	21,651	0.14%	大買/大賣/
2022/01/03	104	11.87	88	12.02	12.55	16	11,798	0.14%	大買/
2021/12/30	10	11.45	70	11.45	11.45	-60	8,579	-0.70%
2021/12/29	0	0.00	35	10.45	10.45	-35	7,241	-0.48%
2021/12/28	51	9.77	25	9.58	9.51	26	6,739	0.39%
2021/12/27	1	9.20	30	9.27	9.47	-29	6,146	-0.47%
2021/12/24	0	0.00	15	9.18	9.17	-15	5,964	-0.25%
2021/12/23	44	9.17	42	9.15	9.13	2	5,917	0.03%
2021/12/22	27	9.08	0	0.00	9.00	27	5,785	0.47%
2021/12/13	10	9.08	1	9.15	9.10	9	5,787	0.16%
2021/12/10	1	9.28	0	0.00	9.14	1	5,743	0.02%
2021/12/09	0	0.00	9	9.19	9.35	-9	5,602	-0.16%
2021/12/03	1	9.00	0	0.00	9.00	1	5,313	0.02%
2021/12/02	10	9.14	17	9.08	8.94	-7	5,333	-0.13%
2021/12/01	0	0.00	16	8.69	8.97	-16	5,392	-0.30%
2021/11/30	15	8.68	0	0.00	8.64	15	5,441	0.28%
2021/11/29	1	8.63	0	0.00	8.65	1	5,127	0.02%
2021/11/26	1	8.88	0	0.00	8.73	1	5,124	0.02%
2021/11/25	1	9.03	3	9.05	9.00	-2	5,110	-0.04%
2021/11/24	0	0.00	2	9.01	8.99	-2	5,113	-0.04%
2021/11/23	5	9.04	0	0.00	9.02	5	5,126	0.10%
2021/11/17	12	8.98	12	9.06	9.07	0	5,274	0.00%
2021/11/15	12	9.02	0	0.00	8.92	12	5,231	0.23%
2021/11/11	8	9.11	0	0.00	9.09	8	5,193	0.15%
2021/11/10	0	0.00	1.3	9.15	9.20	-1.3	5,269	-0.03%
2021/11/08	0	0.00	2	9.18	9.18	-2	5,300	-0.04%
2021/11/05	10	9.05	10	9.06	9.04	0	5,338	0.00%
2021/11/04	0	0.00	1	9.06	8.98	-1	5,444	-0.02%
2021/10/28	0	0.00	1	8.93	8.93	-1	6,837	-0.01%
2021/10/26	0	0.00	1	8.80	8.80	-1	6,783	-0.01%
2021/10/14	0	0.00	2	8.53	8.48	-2	7,346	-0.03%
2021/10/12	0	0.00	0.5	8.68	8.70	-0.5	7,508	-0.01%
2021/10/08	3	8.66	6.1	8.68	8.64	-3.1	7,575	-0.04%
2021/10/07	6	8.60	1	8.60	8.60	5	7,615	0.07%
2021/10/06	1	8.43	0	0.00	8.43	1	7,694	0.01%
2021/10/05	0	0.00	1	8.49	8.49	-1	7,723	-0.01%
2021/10/04	3	8.42	0	0.00	8.23	3	7,700	0.04%
2021/10/01	1	8.81	0	0.00	8.76	1	7,727	0.01%
2021/09/29	1	8.84	0	0.00	8.88	1	7,729	0.01%
2021/09/28	1	8.93	0	0.00	8.93	1	7,823	0.01%
2021/09/27	0	0.00	1	9.03	9.00	-1	8,096	-0.01%
2021/09/24	0	0.00	2	8.90	8.87	-2	8,434	-0.02%
2021/09/23	0	0.00	22	8.85	8.81	-22	8,536	-0.26%
2021/09/22	2	8.63	0	0.00	8.85	2	8,611	0.02%
2021/09/16	2	8.82	13.4	8.81	8.80	-11.4	8,649	-0.13%
2021/09/15	1	8.86	0	0.00	8.87	1	8,681	0.01%
2021/09/10	20	8.88	0	0.00	8.88	20	8,888	0.22%
2021/09/09	1	8.81	0	0.00	8.85	1	8,996	0.01%
2021/09/08	12	8.93	0	0.00	8.86	12	9,004	0.13%
2021/09/07	1	9.00	0.9	9.03	9.01	0.1	9,020	0.00%
2021/09/06	3	9.17	0	0.00	9.14	3	9,018	0.03%
2021/09/03	16	10.00	1	10.00	10.05	15	8,934	0.17%
2021/09/02	3	10.03	0	0.00	10.00	3	8,806	0.03%
2021/09/01	0	0.00	26	10.09	10.05	-26	8,768	-0.30%
2021/08/31	7	9.95	23	10.00	10.00	-16	9,370	-0.17%
2021/08/27	0	0.00	0	9.91	9.80	0	9,407	0.00%
2021/08/25	0	0.00	17	9.66	9.79	-17	9,395	-0.18%
2021/08/23	0	0.00	1	9.46	9.48	-1	9,396	-0.01%
2021/08/17	0	0.00	10	9.51	9.33	-10	9,567	-0.10%
2021/08/16	22	9.49	0	0.00	9.43	22	9,608	0.23%
2021/08/13	21	9.78	0	0.00	9.71	21	9,587	0.22%
2021/08/12	0	0.00	0.6	9.70	9.70	-0.6	9,661	-0.01%
2021/08/11	11	9.74	0	0.00	9.71	11	9,726	0.11%
2021/08/10	3	9.90	12	10.05	9.90	-9	9,831	-0.09%
2021/08/09	23	10.12	0	0.00	10.05	23	9,975	0.23%
2021/08/06	52	10.45	1	10.30	10.35	51	10,021	0.51%
2021/08/05	72	10.48	71	10.39	10.30	1	9,893	0.01%
2021/08/04	0	0.00	11	9.89	9.85	-11	9,321	-0.12%
2021/08/02	1	9.74	0	0.00	9.76	1	10,032	0.01%
2021/07/29	0	0.00	4	9.86	9.84	-4	10,371	-0.04%
2021/07/28	11	9.70	0	0.00	9.74	11	10,562	0.10%
2021/07/26	0	0.00	10	10.00	10.00	-10	11,381	-0.09%
2021/07/23	0	0.00	2	9.90	9.91	-2	11,760	-0.02%
2021/07/21	12	9.77	0	0.00	9.74	12	12,445	0.10%
2021/07/20	0	0.00	0.8	9.99	10.00	-0.8	12,541	-0.01%
2021/07/19	0	0.00	1	10.20	10.20	-1	12,804	-0.01%
2021/07/12	1	10.15	0	0.00	10.15	1	15,837	0.01%
2021/07/01	3	10.15	10	10.35	10.30	-7	18,782	-0.04%
2021/06/30	0	0.00	5	10.05	10.15	-5	19,027	-0.03%
2021/06/29	23	10.00	0	0.00	9.95	23	19,376	0.12%
2021/06/24	1	10.05	0	0.00	10.00	1	23,420	0.00%
2021/06/22	7	9.84	0.2	9.79	9.78	6.8	24,095	0.03%
2021/06/21	12	9.78	0	0.00	9.75	12	24,230	0.05%
2021/06/18	0	0.00	5	10.00	9.95	-5	24,224	-0.02%
2021/06/11	0	0.00	4	10.00	10.05	-4	24,216	-0.02%
2021/06/10	0	0.00	0.1	10.10	10.10	-0.1	24,169	0.00%
2021/06/09	4	10.30	2	10.15	10.15	2	24,141	0.01%
2021/06/08	2	10.50	2	10.50	10.45	0	24,034	0.00%
2021/06/03	5	10.42	0	0.00	10.40	5	23,266	0.02%
2021/06/02	1	10.45	20	10.50	10.40	-19	23,279	-0.08%
2021/06/01	0	0.00	5	10.45	10.45	-5	23,251	-0.02%
2021/05/31	0	0.00	2	10.35	10.25	-2	23,191	-0.01%
2021/05/28	5	10.25	0.1	10.15	10.20	4.9	23,157	0.02%
2021/05/27	0	0.00	5	10.00	10.20	-5	23,134	-0.02%
2021/05/26	5	10.10	0	0.00	10.10	5	23,159	0.02%
2021/05/25	2	10.05	0	0.00	10.05	2	23,184	0.01%
2021/05/24	0	0.00	20	10.00	9.98	-20	23,279	-0.09%
2021/05/17	1	9.39	0	0.00	9.05	1	23,996	0.00%
2021/05/14	10	10.10	0	0.00	9.94	10	23,779	0.04%
2021/05/12	5	10.15	4	10.10	10.15	1	23,517	0.00%
2021/05/11	4	11.20	4	11.33	10.95	0	23,092	0.00%
2021/05/10	0	0.00	1	11.80	11.95	-1	22,691	0.00%
2021/05/07	0	0.00	10	11.60	11.50	-10	22,487	-0.04%
2021/05/05	1	11.50	2	11.43	11.35	-1	22,253	0.00%
2021/05/04	0	0.00	2	11.05	11.20	-2	22,089	-0.01%
2021/05/03	12	11.96	7.1	11.85	11.90	4.9	21,611	0.02%
2021/04/29	8	12.30	7	12.33	12.20	1	21,370	0.00%
2021/04/28	3	12.05	11	12.06	12.20	-8	21,059	-0.04%
2021/04/27	1	12.00	3	12.00	12.00	-2	20,815	-0.01%
2021/04/26	12	11.88	5	11.95	11.85	7	20,513	0.03%
2021/04/23	5	11.63	5	11.45	11.80	0	20,277	0.00%
2021/04/22	1	11.50	0	0.00	11.45	1	20,055	0.00%
2021/04/21	7	12.01	13	12.15	11.95	-6	19,584	-0.03%
2021/04/20	52	12.20	128	12.20	12.20	-76	18,649	-0.41%	大賣/
2021/04/19	0	0.00	15	11.30	11.40	-15	17,713	-0.08%
2021/04/16	0	0.00	1	11.15	11.20	-1	17,299	-0.01%
2021/04/15	2	11.15	0	0.00	11.15	2	17,122	0.01%
2021/04/14	1	11.10	5	11.00	11.15	-4	16,928	-0.02%
2021/04/13	35	10.94	40	11.15	10.85	-5	16,597	-0.03%
2021/04/12	3	11.25	18.1	11.34	11.40	-15.1	16,171	-0.09%
2021/04/09	10	11.00	16.8	11.12	11.00	-6.8	15,746	-0.04%
2021/04/08	31	11.12	27	11.03	11.10	4	15,638	0.03%
2021/04/07	31	10.54	115	10.47	10.60	-84	15,325	-0.55%	大賣/
2021/04/06	0	0.00	32	10.52	10.50	-32	15,210	-0.21%
2021/04/01	18	10.09	36	10.16	10.15	-18	14,759	-0.12%
2021/03/31	142	10.12	24	10.10	10.10	118	14,565	0.81%	大買/鉅額交易
2021/03/30	85	10.24	129	10.13	10.35	-44	13,997	-0.31%	大賣/
2021/03/29	106	9.40	106	9.35	9.52	0	12,170	0.00%	大買/大賣/
2021/03/26	40	8.92	68	9.01	9.04	-28	11,212	-0.25%
2021/03/25	30	8.27	0	0.00	8.22	30	10,637	0.28%
2021/03/23	15	8.38	0	0.00	8.24	15	10,673	0.14%
2021/03/19	0	0.00	6	8.15	8.17	-6	10,776	-0.06%
2021/03/18	10	8.14	13	8.13	8.14	-3	10,902	-0.03%
2021/03/12	15	8.20	0	0.00	8.19	15	13,697	0.11%
2021/03/11	0	0.00	22	8.19	8.17	-22	14,355	-0.15%
2021/03/10	0	0.00	10	8.15	8.11	-10	14,663	-0.07%
2021/03/09	15	8.02	0	0.00	8.04	15	14,975	0.10%
2021/03/05	5	8.05	0	0.00	8.11	5	15,417	0.03%
2021/03/04	50	8.20	0	0.00	8.13	50	15,766	0.32%
2021/03/02	35	8.23	43	8.18	8.14	-8	15,922	-0.05%
2021/02/26	20	8.25	0	0.00	8.25	20	16,089	0.12%
2021/02/25	15	8.39	0	0.00	8.40	15	16,345	0.09%
2021/02/24	1	8.52	1.6	8.34	8.33	-0.6	16,421	0.00%
2021/02/23	20	8.40	0	0.00	8.39	20	16,734	0.12%
2021/02/22	3	8.35	0	0.00	8.37	3	17,500	0.02%
2021/02/19	2	8.26	0	0.00	8.28	2	18,749	0.01%
2021/02/17	10	8.35	44.8	8.38	8.30	-34.8	18,747	-0.19%
2021/02/05	0.1	8.11	1	8.16	8.10	-0.9	17,894	0.00%
2021/02/04	35	8.21	35	8.22	8.19	0	17,861	0.00%
2021/02/02	42	8.25	0	0.00	8.22	42	17,826	0.24%
2021/02/01	0	0.00	4	8.15	8.17	-4	17,818	-0.02%
2021/01/28	1	8.46	25	8.41	8.42	-24	17,982	-0.13%
2021/01/27	10	8.55	0	0.00	8.49	10	17,966	0.06%
2021/01/26	25	8.65	25	8.73	8.54	0	17,986	0.00%
2021/01/22	25	8.68	25	8.73	8.66	0	17,953	0.00%
2021/01/21	0	0.00	8.3	8.90	8.72	-8.3	17,896	-0.05%
2021/01/20	25	8.93	0	0.00	8.80	25	17,833	0.14%
2021/01/19	0	0.00	0.5	9.08	9.12	-0.5	17,713	0.00%
2021/01/18	75	8.90	76	9.01	9.02	-1	17,693	-0.01%
2021/01/15	71	9.16	16	9.25	9.09	55	17,586	0.31%
2021/01/14	56	9.23	47	9.26	9.25	9	17,540	0.05%
2021/01/13	30	9.14	0	0.00	9.15	30	17,440	0.17%
2021/01/12	0	0.00	2	9.09	9.07	-2	17,465	-0.01%
2021/01/11	3	9.11	0	0.00	9.16	3	17,430	0.02%
2021/01/08	7	9.06	0	0.00	9.07	7	17,880	0.04%
2021/01/07	5	9.13	2	9.18	9.13	3	18,486	0.02%
2021/01/06	20	9.19	5	9.06	9.06	15	18,373	0.08%
2021/01/05	0	0.00	13	9.33	9.30	-13	18,219	-0.07%
2021/01/04	18	9.40	19	9.39	9.38	-1	18,283	-0.01%
2020/12/31	22	9.53	15	9.55	9.49	7	18,159	0.04%
2020/12/30	15	9.75	23	9.88	9.79	-8	17,895	-0.04%
2020/12/29	31	9.56	0.2	9.54	9.56	30.8	17,494	0.18%
2020/12/28	6	9.43	27	9.41	9.45	-21	17,235	-0.12%
2020/12/25	1	9.32	11	9.51	9.34	-10	17,073	-0.06%
2020/12/24	23	9.34	71	9.37	9.32	-48	16,818	-0.29%
2020/12/23	3	9.17	3	9.19	9.19	0	16,463	0.00%
2020/12/22	33	9.18	53.3	9.22	9.08	-20.3	16,469	-0.12%
2020/12/21	10	9.13	12	9.14	9.14	-2	16,292	-0.01%
2020/12/18	0	0.00	120	9.04	9.01	-120	16,426	-0.73%	大賣/鉅額交易
2020/12/16	22	9.08	30	9.11	9.05	-8	16,356	-0.05%
2020/12/15	40	9.13	24	9.16	9.00	16	16,295	0.10%
2020/12/14	15	9.01	15	9.03	9.10	0	16,123	0.00%
2020/12/11	1	8.88	0	0.00	8.94	1	16,014	0.01%
2020/12/10	35	9.07	0	0.00	8.94	35	15,859	0.22%
2020/12/09	68	9.23	17	9.15	9.02	51	15,940	0.32%
2020/12/08	164	9.70	158	9.65	9.21	6	15,262	0.04%	大買/大賣/
2020/12/07	0	0.00	66.5	9.44	9.68	-66.5	13,919	-0.48%
2020/12/04	20	8.79	45	8.82	8.80	-25	13,369	-0.19%
2020/12/03	35	8.71	5	8.76	8.72	30	13,115	0.23%
2020/12/02	3	8.60	23	8.63	8.58	-20	12,890	-0.16%
2020/12/01	40	8.63	30	8.69	8.69	10	12,874	0.08%
2020/11/30	20.6	8.42	27	8.54	8.55	-6.4	13,094	-0.05%
2020/11/27	2	8.30	3	8.32	8.33	-1	12,875	-0.01%
2020/11/25	23	8.30	7	8.35	8.34	16	12,890	0.12%
2020/11/24	41	8.34	0	0.00	8.26	41	12,801	0.32%
2020/11/23	10	8.56	35	8.53	8.49	-25	12,742	-0.20%
2020/11/20	46	8.66	49	8.68	8.55	-3	12,712	-0.02%
2020/11/19	0	0.00	16	8.51	8.46	-16	12,360	-0.13%
2020/11/18	6	8.30	57	8.24	8.15	-51	11,556	-0.44%
2020/11/17	2	7.99	0	0.00	7.95	2	10,371	0.02%
2020/11/16	46	8.02	10	7.98	7.99	36	10,544	0.34%
2020/11/13	40	8.09	21	8.08	8.08	19	10,586	0.18%
2020/11/11	20	8.14	10	8.15	8.18	10	10,891	0.09%
2020/11/10	20	8.12	15	8.16	8.11	5	11,473	0.04%
2020/11/09	0	0.00	8	8.14	8.14	-8	11,456	-0.07%
2020/11/05	0	0.00	4	8.21	8.17	-4	11,617	-0.03%
2020/11/03	5	8.04	0	0.00	8.03	5	11,770	0.04%
2020/10/30	0	0.00	9	8.00	7.94	-9	11,769	-0.08%
2020/10/28	0	0.00	20	8.23	8.10	-20	12,148	-0.16%
2020/10/27	3	8.15	11	8.22	8.15	-8	12,106	-0.07%
2020/10/26	10	8.12	5	8.12	8.19	5	12,173	0.04%
2020/10/23	5	8.08	0	0.00	8.08	5	12,144	0.04%
2020/10/22	22	8.02	0	0.00	8.05	22	12,229	0.18%
2020/10/21	0	0.00	4.3	8.16	8.12	-4.3	12,226	-0.04%
2020/10/20	25	8.20	6	8.17	8.09	19	12,214	0.16%
2020/10/19	15	8.22	0	0.00	8.20	15	12,165	0.12%
2020/10/16	80	8.42	40	8.38	8.19	40	12,125	0.33%
2020/10/15	21	8.15	20	8.33	8.32	1	11,676	0.01%
2020/10/14	5.4	8.09	0	0.00	8.08	5.4	11,031	0.05%
2020/10/13	0.3	8.02	0	0.00	8.05	0.3	11,039	0.00%
2020/10/12	16	8.16	5	8.23	8.06	11	11,042	0.10%
2020/10/07	1	7.93	1	8.05	8.02	0	10,975	0.00%
2020/10/05	10	7.84	10.8	7.87	7.82	-0.8	11,071	-0.01%
2020/09/29	0	0.00	10	7.83	7.77	-10	11,494	-0.09%
2020/09/28	20	7.76	0	0.00	7.77	20	11,828	0.17%
2020/09/24	11.4	7.88	75.3	7.82	7.83	-63.9	11,977	-0.53%
2020/09/23	55	8.20	0	0.00	8.08	55	11,897	0.46%
2020/09/18	20	8.33	10	8.25	8.29	10	11,623	0.09%
2020/09/17	0	0.00	1	8.15	8.13	-1	11,546	-0.01%
2020/09/15	15	8.16	0	0.00	8.13	15	11,855	0.13%
2020/09/11	10	8.17	0	0.00	8.20	10	11,445	0.09%
2020/09/08	5	8.26	0	0.00	8.17	5	11,153	0.04%
2020/09/04	10	8.19	10	8.26	8.23	0	11,184	0.00%
2020/09/03	0	0.00	1	8.75	8.43	-1	11,064	-0.01%
2020/09/02	0	0.00	15	8.34	8.29	-15	10,657	-0.14%
2020/09/01	10	8.39	0	0.00	8.39	10	10,526	0.09%
2020/08/28	5	8.24	17	8.22	8.12	-12	10,460	-0.11%
2020/08/27	18	8.25	15	8.13	8.20	3	10,470	0.03%
2020/08/26	20	7.99	15	8.10	8.01	5	10,245	0.05%
2020/08/25	0	0.00	0.6	7.92	7.95	-0.6	10,159	-0.01%
2020/08/24	5	7.59	10	7.67	7.67	-5	10,047	-0.05%
2020/08/21	5	7.52	5	7.58	7.59	0	10,153	0.00%
2020/08/19	10	8.01	10	7.90	7.90	0	10,037	0.00%
2020/08/17	5	8.01	5	8.07	8.16	0	9,944	0.00%
2020/08/14	6	8.09	9.3	8.06	8.02	-3.3	9,740	-0.03%
2020/08/11	0	0.00	1	7.63	7.63	-1	10,462	-0.01%
2020/08/10	5	7.96	20	7.72	7.83	-15	10,818	-0.14%
2020/08/07	20	7.65	20	7.70	7.66	0	10,659	0.00%
2020/08/04	3	7.68	10	7.80	7.70	-7	11,354	-0.06%
2020/07/27	0	0.00	63	7.34	7.36	-63	11,371	-0.55%
2020/07/23	5	7.62	0	0.00	7.65	5	11,461	0.04%
2020/07/22	5	7.60	5.3	7.65	7.65	-0.3	11,577	0.00%
2020/07/21	0	0.00	10	7.55	7.55	-10	11,573	-0.09%
2020/07/20	5	7.30	5	7.35	7.37	0	11,570	0.00%
2020/07/17	10	7.45	0	0.00	7.36	10	11,628	0.09%
2020/07/16	5	7.63	0	0.00	7.64	5	11,720	0.04%
2020/07/15	0	0.00	5	7.79	7.61	-5	11,714	-0.04%
2020/07/14	8	7.77	0	0.00	7.75	8	11,755	0.07%
2020/07/13	0	0.00	10	7.80	7.83	-10	11,846	-0.08%
2020/07/10	10	7.70	0	0.00	7.72	10	11,975	0.08%
2020/07/08	12	7.98	2	7.95	7.92	10	11,961	0.08%
2020/07/07	0	0.00	5	8.02	8.05	-5	11,767	-0.04%
2020/06/30	0	0.00	15	7.42	7.36	-15	11,747	-0.13%
2020/06/22	18	7.51	0	0.00	7.42	18	12,056	0.15%
2020/06/19	0	0.00	9	7.58	7.51	-9	11,898	-0.08%
2020/06/18	0	0.00	0.6	7.50	7.53	-0.6	11,979	-0.01%
2020/06/17	0	0.00	2	7.38	7.51	-2	12,049	-0.02%
2020/06/16	1	7.29	0	0.00	7.32	1	12,178	0.01%
2020/06/15	1	7.20	0	0.00	7.13	1	12,447	0.01%
2020/06/12	3	7.08	0	0.00	7.20	3	12,611	0.02%
2020/06/05	0	0.00	2	7.52	7.56	-2	13,688	-0.01%
2020/05/29	0	0.00	4	7.30	7.24	-4	13,848	-0.03%
2020/05/28	0	0.00	0.4	7.18	7.20	-0.4	13,925	0.00%
2020/05/25	5	7.26	0	0.00	7.25	5	13,945	0.04%
2020/05/22	0	0.00	0.1	7.36	7.37	-0.1	13,955	0.00%
2020/05/18	80	8.23	70	8.31	7.79	10	13,743	0.07%
2020/05/15	0	0.00	35	8.40	8.65	-35	13,006	-0.27%
2020/05/14	28	7.89	19	7.96	7.87	9	12,517	0.07%
2020/05/13	18.3	7.88	5	7.95	7.85	13.3	12,334	0.11%
2020/05/12	18	7.93	20	7.86	7.90	-2	12,255	-0.02%
2020/05/11	27	7.95	24	8.01	7.92	3	12,247	0.02%
2020/05/08	40	7.71	0	0.00	7.62	40	12,574	0.32%
2020/05/07	0	0.00	38	7.69	7.72	-38	12,654	-0.30%
2020/05/06	31	7.62	16	7.70	7.59	15	12,656	0.12%
2020/05/04	10	7.63	0	0.00	7.55	10	12,810	0.08%
2020/04/29	36	7.74	0	0.00	7.70	36	12,880	0.28%
2020/04/28	0	0.00	6	7.66	7.65	-6	12,863	-0.05%
2020/04/27	0	0.00	3	7.60	7.68	-3	13,012	-0.02%
2020/04/24	20	7.47	3	7.46	7.45	17	12,900	0.13%
2020/04/17	11	7.84	0	0.00	7.58	11	12,816	0.09%
2020/04/16	7	7.71	5	7.75	7.78	2	12,693	0.02%
2020/04/15	3	7.63	0	0.00	7.79	3	12,764	0.02%
2020/04/13	3	7.47	0	0.00	7.47	3	12,812	0.02%
2020/04/10	0	0.00	20	7.47	7.45	-20	12,942	-0.15%
2020/04/06	20	7.03	20	7.04	7.07	0	13,350	0.00%
2020/04/01	0.4	6.94	16	6.88	6.97	-15.6	13,358	-0.12%
2020/03/31	0	0.00	10	6.72	6.58	-10	13,155	-0.08%
2020/03/27	6	6.64	0	0.00	6.53	6	13,241	0.05%
2020/03/25	30	6.51	10	6.51	6.50	20	13,200	0.15%
2020/03/23	0	0.00	10	6.06	6.04	-10	13,150	-0.08%
2020/03/20	2	6.37	13	6.35	6.24	-11	13,236	-0.08%
2020/03/19	15	6.00	0	0.00	5.93	15	13,223	0.11%
2020/03/18	0	0.00	20	6.69	6.58	-20	13,083	-0.15%
2020/03/17	25	6.34	3	6.50	6.66	22	12,989	0.17%
2020/03/16	3	6.48	0	0.00	6.45	3	12,816	0.02%
2020/03/13	33	6.25	26	6.28	6.44	7	12,569	0.06%
2020/03/12	13	6.90	0	0.00	6.79	13	12,340	0.11%
2020/03/11	2	7.72	1	7.79	7.54	1	12,451	0.01%
2020/03/10	0	0.00	5	7.66	7.71	-5	12,441	-0.04%
2020/03/09	1	7.66	0	0.00	7.56	1	12,433	0.01%
2020/03/06	6	7.93	0	0.00	7.90	6	12,479	0.05%
2020/03/04	10	8.01	10	8.05	8.03	0	12,987	0.00%
2020/03/03	2	8.01	1	7.96	8.00	1	12,905	0.01%
2020/02/27	25	8.09	0	0.00	8.00	25	12,919	0.19%
2020/02/26	10	8.50	0.4	8.46	8.46	9.6	13,124	0.07%
2020/02/25	2	8.39	0	0.00	8.65	2	13,064	0.02%
2020/02/24	0	0.00	8	8.77	8.71	-8	13,073	-0.06%
2020/02/20	0	0.00	1	8.98	8.96	-1	13,062	-0.01%
2020/02/19	0	0.00	4	9.13	9.05	-4	13,048	-0.03%
2020/02/18	10	9.10	0	0.00	9.19	10	13,144	0.08%
2020/02/17	1	8.87	0	0.00	8.90	1	13,018	0.01%
2020/02/14	1	8.97	0	0.00	8.98	1	13,014	0.01%
2020/02/12	15	9.10	0	0.00	9.05	15	13,101	0.11%
2020/02/11	26.3	9.30	25	9.40	9.27	1.3	12,953	0.01%
2020/02/10	10	8.91	0	0.00	9.00	10	12,302	0.08%
2020/02/06	4	8.90	5	8.79	8.94	-1	12,276	-0.01%
2020/02/05	3	8.50	1	8.61	8.60	2	12,256	0.02%
2020/02/04	0	0.00	16	8.11	8.38	-16	12,119	-0.13%
2020/02/03	18	7.52	5.7	7.63	7.86	12.3	12,028	0.10%
2020/01/31	0	0.00	3	8.35	8.20	-3	11,937	-0.03%
2020/01/30	3	8.26	5	8.25	8.25	-2	12,009	-0.02%
2020/01/20	10	9.16	32.1	9.17	9.16	-22.1	12,074	-0.18%
2020/01/16	0	0.00	4	9.14	9.11	-4	12,182	-0.03%
2020/01/15	0	0.00	10	9.18	9.16	-10	12,430	-0.08%
2020/01/14	0	0.00	10	9.06	9.10	-10	12,899	-0.08%
2020/01/09	4	9.15	16	9.15	9.10	-12	13,485	-0.09%
2020/01/08	0	0.00	2	9.06	8.92	-2	13,538	-0.01%
2020/01/07	20	9.22	0	0.00	9.17	20	13,570	0.15%
2020/01/06	20	9.53	0	0.00	9.32	20	13,469	0.15%
2020/01/03	63	9.72	72	9.82	9.62	-9	13,287	-0.07%
2020/01/02	5	9.62	0.8	9.56	9.60	4.2	12,835	0.03%
2019/12/27	20	9.58	28	9.71	9.59	-8	12,943	-0.06%
2019/12/26	20	9.59	0	0.00	9.54	20	13,187	0.15%
2019/12/24	28	9.66	24	9.67	9.61	4	14,100	0.03%
2019/12/23	10	9.59	19	9.67	9.53	-9	14,359	-0.06%
2019/12/20	19	9.62	0	0.00	9.58	19	15,140	0.13%
2019/12/19	40	9.72	16	9.88	9.67	24	15,718	0.15%
2019/12/18	13	9.74	0	0.00	9.72	13	16,939	0.08%
2019/12/17	20	9.83	8	10.00	9.81	12	17,918	0.07%
2019/12/16	8	9.65	25	9.85	9.91	-17	19,097	-0.09%
2019/12/13	23	9.75	5.4	9.90	9.62	17.6	21,017	0.08%
2019/12/12	47	9.92	18.9	9.97	9.81	28.1	24,350	0.12%
2019/12/11	35	10.04	7	10.00	9.94	28	26,523	0.11%
2019/12/09	23	10.14	2	10.10	10.10	21	28,782	0.07%
2019/12/06	20	10.18	2	10.40	10.10	18	29,409	0.06%
2019/12/03	21	10.16	0	0.00	10.15	21	30,102	0.07%
2019/12/02	0	0.00	27	10.44	10.50	-27	30,248	-0.09%
2019/11/29	5	10.10	10	10.05	10.05	-5	30,074	-0.02%
2019/11/28	0	0.00	8	10.03	10.05	-8	30,590	-0.03%
2019/11/27	15	10.13	24	10.23	10.10	-9	30,934	-0.03%
2019/11/26	22	10.21	0	0.00	10.10	22	31,602	0.07%
2019/11/25	21	10.07	19	10.37	10.25	2	33,414	0.01%
2019/11/22	5	9.81	5	9.87	9.80	0	33,629	0.00%
2019/11/21	21	9.88	30	9.88	9.79	-9	34,225	-0.03%
2019/11/20	30	10.02	20	10.05	9.99	10	34,516	0.03%
2019/11/19	25	10.07	0	0.00	9.97	25	34,560	0.07%
2019/11/18	0	0.00	10	10.00	9.94	-10	34,556	-0.03%
2019/11/15	20	9.97	27.8	9.94	9.90	-7.8	34,619	-0.02%
2019/11/13	15	10.50	0	0.00	10.50	15	34,438	0.04%
2019/11/12	0	0.00	58	10.39	10.55	-58	34,467	-0.17%
2019/11/11	30	10.69	5	10.30	10.30	25	34,595	0.07%
2019/11/08	5	10.80	10	10.85	10.80	-5	34,584	-0.01%
2019/11/07	15	10.95	35	10.97	10.85	-20	34,679	-0.06%
2019/11/06	25	11.09	15	10.95	10.95	10	34,785	0.03%
2019/11/05	20	11.06	25	11.21	11.10	-5	34,774	-0.01%
2019/11/04	20	11.13	5	11.00	11.00	15	34,709	0.04%
2019/11/01	11	11.40	1	11.35	11.25	10	34,671	0.03%
2019/10/31	10	11.60	11	11.59	11.40	-1	34,870	0.00%
2019/10/30	22	11.48	1	11.45	11.40	21	35,423	0.06%
2019/10/29	10	11.40	2	11.80	11.40	8	35,830	0.02%
2019/10/28	5	11.75	31	11.84	11.75	-26	35,700	-0.07%
2019/10/25	12	11.55	42	11.63	11.55	-30	35,473	-0.08%
2019/10/24	25	11.49	15	11.55	11.50	10	35,383	0.03%
2019/10/23	46	11.57	32	11.78	11.55	14	35,344	0.04%
2019/10/22	23.7	11.88	0	0.00	11.70	23.7	35,103	0.07%
2019/10/21	11	11.40	12	12.33	12.35	-1	34,562	0.00%
2019/10/18	0	0.00	28	11.30	11.25	-28	34,093	-0.08%
2019/10/17	12	11.10	14	11.05	11.05	-2	34,108	-0.01%
2019/10/16	20	11.13	18	11.27	11.10	2	34,095	0.01%
2019/10/15	24	11.10	17	11.00	10.90	7	33,891	0.02%
2019/10/14	12	11.40	0	0.00	11.05	12	33,784	0.04%
2019/10/09	5	11.45	0	0.00	11.25	5	33,815	0.01%
2019/10/08	23	11.77	9	11.60	11.50	14	33,774	0.04%
2019/10/07	30	11.60	1	11.55	11.45	29	33,636	0.09%
2019/10/04	3.1	11.82	5.2	11.66	11.60	-2.1	33,603	-0.01%
2019/10/03	19.1	11.45	6	11.51	11.55	13.1	33,513	0.04%
2019/10/02	15.1	11.26	64	11.81	11.65	-48.9	33,435	-0.15%
2019/10/01	31.3	11.58	43	11.61	11.25	-11.7	33,071	-0.04%
2019/09/18	49	8.29	45.1	8.30	8.30	3.9	32,722	0.01%
2019/09/17	13	8.40	98.7	8.42	8.40	-85.7	32,246	-0.27%
2019/09/16	27	8.77	25	8.88	8.39	2	31,981	0.01%
2019/09/12	35	8.92	22.1	8.98	8.96	12.9	31,398	0.04%
2019/09/11	94	9.18	80	9.11	8.92	14	30,820	0.05%
2019/09/10	129	9.48	89	9.66	9.22	40	29,645	0.13%	大買/
2019/09/09	194	9.87	79.7	9.81	9.65	114.3	28,748	0.40%	大買/鉅額交易
2019/09/06	50	9.58	236.3	9.90	10.00	-186.3	27,468	-0.68%	大賣/鉅額交易
2019/09/05	128.7	9.92	291	9.97	9.72	-162.3	25,580	-0.63%	大買/大賣/鉅額交易
2019/09/04	63	9.28	251.1	9.59	9.69	-188.1	22,945	-0.82%	大賣/鉅額交易
2019/09/03	58	8.67	264	8.61	8.81	-206	20,904	-0.99%	大賣/鉅額交易
2019/09/02	60	8.20	21.9	8.09	8.23	38.1	19,431	0.20%
2019/08/30	25	7.95	37.9	7.96	7.87	-12.9	18,832	-0.07%
2019/08/29	10	7.88	69	7.81	7.86	-59	18,328	-0.32%
2019/08/28	15	7.59	10	7.71	7.58	5	17,600	0.03%
2019/08/27	5	7.52	15	7.56	7.55	-10	17,470	-0.06%
2019/08/26	22	7.52	31	7.48	7.46	-9	17,538	-0.05%
2019/08/23	40	7.66	50	7.72	7.69	-10	18,326	-0.05%
2019/08/22	40	7.62	0	0.00	7.60	40	18,449	0.22%
2019/08/21	30	7.63	141	7.63	7.72	-111	17,902	-0.62%	大賣/鉅額交易
2019/08/20	32	7.68	0	0.00	7.57	32	17,571	0.18%
2019/08/19	15	7.42	122	7.70	7.72	-107	16,791	-0.64%	大賣/鉅額交易
2019/08/16	77	7.19	119.8	7.21	7.10	-42.8	14,903	-0.29%	大賣/
2019/08/15	0	0.00	52	6.98	7.10	-52	14,343	-0.36%
2019/08/14	77	6.85	56	6.93	6.83	21	13,832	0.15%
2019/08/12	10	6.70	36	6.72	6.67	-26	13,863	-0.19%
2019/08/08	20	6.64	60	6.66	6.69	-40	13,849	-0.29%
2019/08/07	40	6.54	0	0.00	6.51	40	13,882	0.29%
2019/08/06	10	6.58	44	6.62	6.63	-34	14,004	-0.24%
2019/08/05	36	6.56	0	0.00	6.55	36	14,125	0.25%
2019/08/02	35	6.66	0	0.00	6.63	35	14,657	0.24%
2019/08/01	26	6.78	0	0.00	6.75	26	14,658	0.18%
2019/07/31	25	6.82	10	6.85	6.86	15	14,617	0.10%
2019/07/30	10	6.99	0	0.00	6.89	10	14,550	0.07%
2019/07/29	5	7.04	0	0.00	7.03	5	14,528	0.03%
2019/07/26	10	7.10	0	0.00	7.10	10	14,542	0.07%
2019/07/25	20	7.11	30	7.12	7.13	-10	14,528	-0.07%
2019/07/24	20	7.09	25	7.08	7.08	-5	14,457	-0.03%
2019/07/23	26	7.10	35	7.13	7.04	-9	14,389	-0.06%
2019/07/22	25	7.08	25	7.15	7.04	0	13,940	0.00%
2019/07/19	28	6.86	78	6.91	6.85	-50	13,698	-0.36%
2019/07/18	5	6.90	0	0.00	6.88	5	13,952	0.04%
2019/07/17	25	6.92	0	0.00	6.94	25	14,368	0.17%
2019/07/16	0	0.00	2	6.93	6.95	-2	15,730	-0.01%
2019/07/15	0	0.00	10	6.91	6.92	-10	16,368	-0.06%
2019/07/11	11	7.03	3	7.04	6.97	8	19,094	0.04%
2019/07/10	5	7.08	7	7.12	7.08	-2	19,206	-0.01%
2019/07/09	5	7.03	0	0.00	7.03	5	19,565	0.03%
2019/07/05	10	7.02	0	0.00	7.02	10	20,146	0.05%
2019/07/04	0	0.00	42	7.08	7.03	-42	20,373	-0.21%
2019/07/03	0	0.00	50	7.02	7.00	-50	20,329	-0.25%
2019/07/02	10	7.00	61	7.03	7.00	-51	20,404	-0.25%
2019/06/28	55	6.90	0	0.00	6.87	55	20,419	0.27%
2019/06/26	20	6.93	1	6.93	6.92	19	20,671	0.09%
2019/06/25	10	6.93	0	0.00	6.93	10	21,655	0.05%
2019/06/21	10	7.15	0	0.00	7.06	10	21,842	0.05%
2019/06/20	10	7.15	239	7.13	7.18	-229	21,705	-1.06%	大賣/鉅額交易
2019/06/19	0	0.00	0.1	7.03	7.07	-0.1	21,473	0.00%
2019/06/18	20	7.06	0	0.00	7.03	20	21,533	0.09%
2019/06/17	0	0.00	48	7.08	7.06	-48	21,397	-0.22%
2019/06/14	0	0.00	1	7.02	7.01	-1	21,435	0.00%
2019/06/13	50	7.02	4	7.07	7.02	46	21,570	0.21%
2019/06/12	197	7.18	91	7.27	7.01	106	21,678	0.49%	大買/鉅額交易
2019/06/11	133	6.92	23	6.99	6.96	110	21,761	0.51%	大買/鉅額交易
2019/06/10	0	0.00	2	6.89	6.87	-2	21,605	-0.01%
2019/06/06	50	6.99	21	7.01	6.86	29	21,592	0.13%
2019/06/04	20	6.97	20	7.05	6.94	0	21,093	0.00%
2019/05/31	10	6.89	0	0.00	6.92	10	20,711	0.05%
2019/05/30	16	6.89	24	7.12	6.86	-8	20,533	-0.04%
2019/05/29	4	6.79	111	6.85	6.96	-107	19,409	-0.55%	大賣/鉅額交易
2019/05/28	0	0.00	23	6.37	6.33	-23	18,877	-0.12%
2019/05/27	4	6.38	0	0.00	6.33	4	18,950	0.02%
2019/05/24	10	6.31	10	6.36	6.32	0	19,239	0.00%
2019/05/23	30	6.30	30	6.36	6.31	0	19,263	0.00%
2019/05/22	10	6.42	2	6.47	6.42	8	19,249	0.04%
2019/05/21	21	6.39	10	6.38	6.41	11	19,228	0.06%
2019/05/20	13	6.33	0	0.00	6.25	13	19,209	0.07%
2019/05/17	6.4	6.69	0	0.00	6.52	6.4	18,855	0.03%
2019/05/16	10	6.64	0	0.00	6.63	10	18,867	0.05%
2019/05/15	13	6.74	10	6.76	6.69	3	18,899	0.02%
2019/05/13	21	6.75	20	6.83	6.66	1	18,766	0.01%
2019/05/10	65	6.79	25	6.92	6.92	40	18,558	0.22%
2019/05/09	20	6.69	0.8	6.50	6.53	19.2	18,037	0.11%
2019/05/07	10	6.90	30	6.86	6.87	-20	17,971	-0.11%
2019/05/06	97	6.88	100	6.86	6.76	-3	18,274	-0.02%
2019/05/03	5	7.00	0	0.00	6.99	5	18,194	0.03%
2019/05/02	20	7.05	10	7.06	7.04	10	18,229	0.05%
2019/04/30	1	7.05	1	7.03	7.04	0	18,308	0.00%
2019/04/29	5	7.00	0	0.00	6.99	5	18,655	0.03%
2019/04/26	65	7.20	0	0.00	7.10	65	19,044	0.34%
2019/04/25	13	7.29	1.7	7.28	7.24	11.3	18,906	0.06%
2019/04/24	20	7.40	66	7.37	7.29	-46	18,792	-0.24%
2019/04/23	52	7.32	40	7.32	7.41	12	18,679	0.06%
2019/04/22	343	7.61	211.5	7.54	7.46	131.5	18,260	0.72%	大買/大賣/鉅額交易
2019/04/19	135	8.03	245	7.93	8.11	-110	16,940	-0.65%	大買/大賣/鉅額交易
2019/04/18	352	8.06	282	7.95	7.70	70	16,521	0.42%	大買/大賣/
2019/04/17	70	7.86	258	7.79	8.03	-188	14,921	-1.26%	大賣/鉅額交易
2019/04/16	34	7.32	1	7.32	7.30	33	13,886	0.24%
2019/04/15	25	7.51	25	7.55	7.39	0	13,914	0.00%
2019/04/12	0	0.00	5	7.39	7.37	-5	13,752	-0.04%
2019/04/10	0	0.00	1	7.12	7.23	-1	13,578	-0.01%
2019/04/09	0	0.00	1	7.08	7.07	-1	13,346	-0.01%
2019/04/08	0	0.00	6	7.08	7.06	-6	13,437	-0.04%
2019/04/03	2	7.02	4	7.04	7.01	-2	13,553	-0.01%
2019/04/02	0	0.00	1	7.04	6.98	-1	13,723	-0.01%
2019/04/01	0	0.00	5	7.13	7.00	-5	13,659	-0.04%
2019/03/29	5	7.07	0	0.00	7.04	5	13,605	0.04%
2019/03/28	195	7.40	51	7.55	7.11	144	13,516	1.07%	大買/鉅額交易
2019/03/27	0	0.00	43	6.94	7.02	-43	12,654	-0.34%
2019/03/26	10	6.74	20	6.80	6.79	-10	12,712	-0.08%
2019/03/25	15	6.70	0	0.00	6.68	15	12,679	0.12%
2019/03/22	20	6.85	0	0.00	6.81	20	12,687	0.16%
2019/03/21	21	6.86	10	6.92	6.83	11	12,754	0.09%
2019/03/20	10	6.87	10	6.93	6.85	0	12,786	0.00%
2019/03/19	42	6.88	65	6.92	6.85	-23	12,949	-0.18%
2019/03/18	50	6.99	12	6.99	6.93	38	12,832	0.30%
2019/03/15	30	7.02	20	7.04	6.93	10	12,708	0.08%
2019/03/14	62	7.06	107	6.94	7.05	-45	12,589	-0.36%	大賣/
2019/03/13	30	6.71	1	6.68	6.65	29	12,001	0.24%
2019/03/12	7	6.72	0	0.00	6.66	7	12,281	0.06%
2019/03/08	1	6.54	8	6.57	6.57	-7	12,801	-0.05%
2019/03/07	5	6.64	0	0.00	6.61	5	13,507	0.04%
2019/03/06	10	6.70	6	6.70	6.68	4	14,483	0.03%
2019/02/27	10	6.72	0	0.00	6.71	10	15,085	0.07%
2019/02/26	35	6.80	0	0.00	6.78	35	15,211	0.23%
2019/02/25	11	6.88	40	6.86	6.90	-29	15,425	-0.19%
2019/02/22	53	6.67	0	0.00	6.66	53	15,664	0.34%
2019/02/21	50	6.70	0	0.00	6.71	50	15,856	0.32%
2019/02/20	25	6.74	11	6.80	6.72	14	16,208	0.09%
2019/02/19	17	6.69	0	0.00	6.77	17	17,704	0.10%
2019/02/18	10	6.69	0	0.00	6.66	10	20,198	0.05%
2019/02/14	6	6.85	0	0.00	6.81	6	20,606	0.03%
2019/02/11	1	6.83	58	6.85	6.78	-57	20,842	-0.27%
2019/01/30	10	6.84	200	6.83	6.83	-190	20,995	-0.90%	大賣/鉅額交易
2019/01/29	59	6.85	0	0.00	6.87	59	21,345	0.28%
2019/01/28	4.5	6.97	0	0.00	6.96	4.5	21,364	0.02%
2019/01/25	0.5	6.94	0	0.00	6.99	0.5	21,605	0.00%
2019/01/24	0	0.00	0.8	7.01	7.02	-0.8	21,668	0.00%
2019/01/23	6	7.04	2.7	7.06	7.05	3.3	21,952	0.01%
2019/01/22	11	7.11	2	7.06	7.04	9	21,948	0.04%
2019/01/21	36	7.24	24	7.29	7.19	12	22,084	0.05%
2019/01/18	88	7.19	51.1	7.18	7.17	36.9	22,004	0.17%
2019/01/14	6	6.87	3	6.85	6.82	3	21,716	0.01%
2019/01/10	140	7.12	0	0.00	6.98	140	21,986	0.64%	大買/鉅額交易
2019/01/09	0	0.00	8	6.95	6.95	-8	21,969	-0.04%
2019/01/07	0	0.00	1	7.03	6.94	-1	22,477	0.00%
2019/01/04	0	0.00	12	6.74	6.90	-12	22,785	-0.05%
2019/01/02	0	0.00	6	6.77	6.76	-6	23,463	-0.03%
2018/12/28	0	0.00	5	6.70	6.70	-5	23,582	-0.02%
2018/12/27	1	6.80	1	6.73	6.66	0	24,038	0.00%
2018/12/26	0	0.00	1	6.54	6.60	-1	24,159	0.00%
2018/12/25	1	6.35	0	0.00	6.35	1	24,124	0.00%
2018/12/24	0	0.00	3	6.72	6.66	-3	24,005	-0.01%
2018/12/21	0	0.00	18	6.69	6.75	-18	24,456	-0.07%
2018/12/17	0	0.00	30	6.85	6.84	-30	27,093	-0.11%
2018/12/11	6	6.79	3	6.78	6.77	3	28,265	0.01%
2018/12/06	2	6.59	5	6.88	6.70	-3	28,621	-0.01%
2018/12/05	0	0.00	2	7.03	6.96	-2	28,581	-0.01%
2018/12/04	62	7.14	21	7.15	7.08	41	28,553	0.14%
2018/12/03	5	7.12	0	0.00	7.08	5	28,588	0.02%
2018/11/30	30	7.16	20	7.24	6.95	10	28,491	0.04%
2018/11/29	44	7.36	34	7.30	7.17	10	27,998	0.04%
2018/11/28	25	6.99	18	7.02	7.01	7	27,228	0.03%
2018/11/27	40	6.84	3	6.78	6.83	37	27,335	0.14%
2018/11/26	32	6.80	30	6.82	6.76	2	27,499	0.01%
2018/11/23	40	6.71	10	6.78	6.68	30	27,567	0.11%
2018/11/22	22	6.84	11	6.96	6.75	11	27,595	0.04%
2018/11/21	16	6.83	65	6.88	6.97	-49	27,927	-0.18%
2018/11/20	24	6.84	25	6.90	6.88	-1	27,579	0.00%
2018/11/19	1	6.91	20	6.85	6.96	-19	27,684	-0.07%
2018/11/16	43	7.18	118	7.21	6.90	-75	27,684	-0.27%	大賣/
2018/11/15	45	6.72	122	6.66	6.82	-77	27,041	-0.28%	大賣/
2018/11/14	0	0.00	55	6.07	6.20	-55	24,724	-0.22%
2018/11/13	10	5.52	70	5.60	5.64	-60	24,853	-0.24%
2018/11/12	0	0.00	35	5.70	5.69	-35	26,166	-0.13%
2018/11/09	28	5.80	5	5.92	5.76	23	27,387	0.08%
2018/11/08	5	5.97	6	6.00	5.83	-1	27,843	0.00%
2018/11/07	5	5.82	15	5.84	5.81	-10	28,335	-0.04%
2018/11/06	56	5.77	66	5.79	5.76	-10	29,219	-0.03%
2018/11/05	33	5.62	20	5.68	5.63	13	29,405	0.04%
2018/11/02	45	5.74	0	0.00	5.71	45	29,539	0.15%
2018/11/01	16	5.85	41	5.72	5.74	-25	29,606	-0.08%
2018/10/31	21	5.46	67	5.42	5.51	-46	29,549	-0.16%
2018/10/29	0	0.00	20	5.20	5.19	-20	29,826	-0.07%
2018/10/26	67	5.29	0	0.00	5.09	67	30,255	0.22%
2018/10/25	16	5.48	10	5.42	5.39	6	30,320	0.02%
2018/10/23	40	5.77	0	0.00	5.64	40	30,592	0.13%
2018/10/22	9	5.80	6	5.78	5.79	3	30,968	0.01%
2018/10/19	12	5.72	3	5.69	5.77	9	31,360	0.03%
2018/10/18	0	0.00	30	5.89	5.84	-30	32,087	-0.09%
2018/10/17	35	5.93	0	0.00	5.84	35	33,677	0.10%
2018/10/16	1	5.93	1	5.91	5.77	0	34,542	0.00%
2018/10/15	10	5.69	32	5.72	5.66	-22	35,132	-0.06%
2018/10/12	45	5.60	102	5.59	5.70	-57	35,808	-0.16%	大賣/
2018/10/11	89	5.49	0	0.00	5.49	89	36,007	0.25%
2018/10/09	23	6.14	20	6.40	6.10	3	35,747	0.01%
2018/10/05	24	6.28	0	0.00	6.22	24	36,787	0.07%
2018/10/03	75	6.75	20	6.89	6.60	55	39,465	0.14%
2018/10/02	10	6.83	0	0.00	6.80	10	41,318	0.02%
2018/10/01	20	6.85	11	6.87	6.86	9	41,809	0.02%
2018/09/28	40	6.82	37	6.90	6.82	3	42,860	0.01%
2018/09/27	52	6.94	43	6.86	6.81	9	43,595	0.02%
2018/09/26	1	6.94	6	7.04	6.92	-5	45,306	-0.01%
2018/09/25	19	7.00	2	7.03	6.96	17	46,217	0.04%
2018/09/21	10	6.52	101	6.71	6.84	-91	45,810	-0.20%	大賣/
2018/09/20	96	6.26	79	6.29	6.22	17	45,621	0.04%
2018/09/19	44	6.33	63	6.40	6.34	-19	46,300	-0.04%
2018/09/18	169	6.42	0	0.00	6.30	169	47,846	0.35%	大買/鉅額交易
2018/09/17	30	6.69	6	6.79	6.65	24	51,292	0.05%
2018/09/14	0	0.00	40	6.73	6.81	-40	53,200	-0.08%
2018/09/13	16	6.56	14	6.61	6.55	2	54,702	0.00%
2018/09/12	46	6.60	31	6.71	6.55	15	56,667	0.03%
2018/09/11	0	0.00	5	6.62	6.78	-5	58,683	-0.01%
2018/09/10	3	6.40	11	6.56	6.40	-8	59,832	-0.01%
2018/09/07	80	6.90	10	7.03	6.73	70	61,035	0.11%
2018/09/06	20	7.12	10	7.19	7.02	10	64,019	0.02%
2018/09/05	30	7.21	30	7.17	7.16	0	67,257	0.00%
2018/09/04	42	7.10	46	7.12	7.17	-4	69,287	-0.01%
2018/09/03	24	7.14	1	7.18	7.00	23	72,033	0.03%
2018/08/31	22	7.29	20	7.32	7.27	2	75,069	0.00%
2018/08/30	45	7.30	20	7.29	7.23	25	81,470	0.03%
2018/08/29	27	7.21	10	7.20	7.28	17	84,391	0.02%
2018/08/28	47	7.35	63	7.40	7.21	-16	87,554	-0.02%
2018/08/27	0	0.00	15	7.16	7.21	-15	90,099	-0.02%
2018/08/24	64	7.17	40	7.13	7.11	24	92,862	0.03%
2018/08/23	35	7.22	10	7.15	7.15	25	96,047	0.03%
2018/08/22	36	7.28	40	7.36	7.29	-4	98,571	0.00%
2018/08/21	17	7.25	0	0.00	7.17	17	98,950	0.02%
2018/08/20	6	7.33	35	7.21	7.22	-29	101,854	-0.03%
2018/08/17	149	7.62	66	7.75	7.41	83	102,207	0.08%	大買/
2018/08/16	15	7.51	44	7.52	7.49	-29	101,771	-0.03%
2018/08/15	55	6.97	25	7.03	7.08	30	102,641	0.03%
2018/08/14	15	6.89	35	6.91	6.98	-20	106,189	-0.02%
2018/08/13	81	6.76	40	6.88	6.90	41	106,280	0.04%
2018/08/10	16	7.56	10	7.52	7.24	6	106,121	0.01%
2018/08/09	11	7.62	0	0.00	7.61	11	107,639	0.01%
2018/08/08	17	7.73	213	7.76	7.68	-196	110,604	-0.18%	大賣/鉅額交易
2018/08/07	29.2	7.69	30	7.70	7.69	-0.8	110,655	0.00%
2018/08/06	10	7.78	12	7.91	7.79	-2	110,978	0.00%
2018/08/03	57	7.86	30	7.88	7.86	27	112,625	0.02%
2018/08/02	23	8.02	16	8.05	7.84	7	113,540	0.01%
2018/08/01	113	8.10	0	0.00	8.09	113	113,511	0.10%	大買/鉅額交易
2018/07/31	100	8.07	0	0.00	7.96	100	114,062	0.09%
2018/07/30	29	8.08	10	8.20	7.97	19	114,498	0.02%
2018/07/27	48	8.14	39	8.17	8.12	9	116,034	0.01%
2018/07/26	60	8.08	40	8.17	8.07	20	116,424	0.02%
2018/07/25	139	8.27	86	8.29	8.14	53	115,940	0.05%	大買/
2018/07/24	19	8.27	96	8.33	8.47	-77	115,067	-0.07%
2018/07/23	7	7.66	12	7.70	7.85	-5	113,394	0.00%
2018/07/20	11	7.95	25	8.10	7.62	-14	112,467	-0.01%
2018/07/19	46	8.20	37	8.30	8.12	9	111,836	0.01%
2018/07/18	74	8.25	31	8.35	8.06	43	111,113	0.04%
2018/07/17	24	8.38	70	8.38	8.21	-46	110,697	-0.04%
2018/07/16	98	8.53	12	8.62	8.39	86	110,294	0.08%
2018/07/13	30	8.45	90	8.51	8.51	-60	109,747	-0.05%
2018/07/12	172	8.40	195	8.36	8.31	-23	109,057	-0.02%	大買/大賣/
2018/07/11	225	8.59	214	8.71	8.33	11	109,444	0.01%	大買/大賣/
2018/07/10	20	8.61	66	8.41	8.64	-46	109,008	-0.04%
2018/07/09	48.2	8.03	148	8.04	8.01	-99.8	109,752	-0.09%	大賣/
2018/07/06	76.3	8.12	80	8.19	8.04	-3.7	111,111	0.00%
2018/07/05	122.4	8.57	44	8.68	8.20	78.4	110,497	0.07%	大買/
2018/07/04	65	8.45	96	8.51	8.62	-31	109,875	-0.03%
2018/07/03	44	8.67	47	8.70	8.45	-3	107,921	0.00%
2018/07/02	54	8.92	10	8.90	8.50	44	106,591	0.04%
2018/06/29	6	8.92	53	9.04	9.00	-47	105,593	-0.04%
2018/06/28	61	8.92	79	9.06	8.90	-18	104,662	-0.02%
2018/06/27	183	9.11	158	9.19	8.80	25	103,354	0.02%	大買/大賣/
2018/06/26	218	8.78	118	8.82	9.09	100	101,382	0.10%	大買/大賣/
2018/06/25	104	9.41	75	9.03	8.93	29	97,528	0.03%	大買/
2018/06/22	58	10.17	20	10.15	9.92	38	95,400	0.04%
2018/06/21	61	11.02	60.3	11.18	10.90	0.7	93,616	0.00%
2018/06/20	56	11.07	119	10.99	10.70	-63	91,651	-0.07%	大賣/
2018/06/19	40	11.39	75	11.55	11.50	-35	89,571	-0.04%
2018/06/15	173	11.46	76.1	11.51	11.40	96.9	88,428	0.11%	大買/
2018/06/14	110	11.34	49	11.70	11.10	61	86,932	0.07%	大買/
2018/06/13	101.2	11.59	53	12.29	11.35	48.2	83,587	0.06%	大買/
2018/06/12	31	12.81	61.8	12.98	12.60	-30.8	80,157	-0.04%
2018/06/11	30	13.14	55	13.19	13.40	-25	78,048	-0.03%
2018/06/08	163	12.47	167	12.63	12.50	-4	75,086	-0.01%	大買/大賣/
2018/06/07	172.7	13.27	133.5	13.58	13.10	39.2	71,631	0.05%	大買/大賣/
2018/06/06	17	12.77	32	12.83	13.00	-15	65,023	-0.02%
2018/06/05	6	11.63	68	11.83	11.85	-62	62,045	-0.10%
2018/06/04	123	10.63	145	10.40	10.80	-22	58,718	-0.04%	大買/大賣/
2018/06/01	128	9.89	269	9.91	9.85	-141	55,638	-0.25%	大買/大賣/鉅額交易
2018/05/31	258	10.24	250	9.97	10.00	8	52,802	0.02%	大買/大賣/
2018/05/30	440	9.36	429	9.40	9.32	11	49,300	0.02%	大買/大賣/
2018/05/29	82	9.12	39	9.14	9.10	43	46,383	0.09%
2018/05/28	23	9.00	74	9.29	9.38	-51	45,099	-0.11%
2018/05/25	42	8.71	1	8.74	8.54	41	41,958	0.10%
2018/05/24	118	8.99	110	9.02	8.90	8	41,092	0.02%	大買/大賣/
2018/05/23	443	8.97	386	9.00	8.96	57	40,152	0.14%	大買/大賣/
2018/05/22	150.3	9.22	99	9.39	9.16	51.3	38,191	0.13%	大買/
2018/05/21	33	8.27	82	8.56	8.75	-49	34,174	-0.14%
2018/05/18	80	8.04	29	8.03	7.96	51	33,412	0.15%
2018/05/17	149	8.04	88	8.30	8.32	61	32,608	0.19%	大買/
2018/05/16	69	8.21	6	8.16	7.88	63	30,551	0.21%
2018/05/15	0	0.00	24	8.52	8.52	-24	27,476	-0.09%
2018/05/14	18	7.59	28	7.71	7.75	-10	27,372	-0.04%
2018/05/11	18	6.79	98.8	6.97	7.05	-80.8	26,825	-0.30%
2018/05/10	52	6.50	35	6.57	6.41	17	24,969	0.07%
2018/05/09	22	6.27	32	6.27	6.27	-10	23,715	-0.04%
2018/05/08	2	6.35	8	6.46	6.27	-6	23,396	-0.03%
2018/05/07	5	6.23	6	6.06	6.12	-1	22,926	0.00%
2018/05/04	56	6.62	37	6.50	6.24	19	22,565	0.08%
2018/05/03	1	6.42	154.2	6.27	6.57	-153.2	21,491	-0.71%	大賣/鉅額交易
2018/05/02	0	0.00	3	5.98	5.98	-3	22,507	-0.01%
2018/04/26	5	6.01	2.3	5.74	5.74	2.7	25,500	0.01%
2018/04/25	9	5.66	0	0.00	6.09	9	25,393	0.04%
2018/04/24	0	0.00	19	5.91	5.91	-19	25,090	-0.08%
2018/04/23	23	5.80	2	5.77	5.88	21	25,194	0.08%
2018/04/20	2	6.24	0	0.00	6.24	2	24,819	0.01%
2018/04/19	2	6.40	0	0.00	6.31	2	24,694	0.01%
2018/04/18	5	6.63	1	6.50	6.61	4	24,486	0.02%
2018/04/17	45	6.59	101	6.58	6.39	-56	24,141	-0.23%	大賣/
2018/04/16	150	6.64	196	6.59	6.87	-46	22,713	-0.20%	大買/大賣/
2018/04/13	17	6.16	59.1	6.27	6.25	-42.1	20,716	-0.20%
2018/04/12	23	5.61	18.9	5.64	5.74	4.1	17,921	0.02%
2018/04/11	0	0.00	59	5.06	5.22	-59	15,948	-0.37%
2018/04/10	0	0.00	60	4.74	4.75	-60	15,435	-0.39%
2018/03/31	20	4.58	3	4.57	4.55	17	14,801	0.11%
2018/03/28	20	4.61	22	4.68	4.61	-2	14,766	-0.01%
2018/03/26	20	4.56	0	0.00	4.57	20	14,724	0.14%
2018/03/22	0	0.00	1	4.81	4.69	-1	14,663	-0.01%
2018/03/21	1	4.75	0	0.00	4.73	1	14,411	0.01%
2018/03/20	0	0.00	10	4.65	4.60	-10	14,054	-0.07%
2018/03/19	10	4.63	0	0.00	4.61	10	13,978	0.07%
2018/03/08	0	0.00	20	4.60	4.56	-20	13,709	-0.15%
2018/03/07	0	0.00	50.9	4.63	4.56	-50.9	13,675	-0.37%
2018/03/05	30	4.46	0	0.00	4.44	30	13,444	0.22%
2018/03/02	30	4.43	40	4.43	4.43	-10	13,462	-0.07%
2018/02/26	0	0.00	10	4.53	4.47	-10	13,488	-0.07%
2018/02/23	10	4.49	20	4.49	4.50	-10	13,487	-0.07%
2018/02/22	40	4.61	0	0.00	4.46	40	13,438	0.30%
2018/02/21	0	0.00	30.4	4.38	4.51	-30.4	13,267	-0.23%
2018/02/12	30	4.23	0.1	4.26	4.29	29.9	13,156	0.23%
2018/02/08	30	4.27	20	4.29	4.26	10	13,001	0.08%
2018/02/07	0	0.00	15	4.41	4.29	-15	12,973	-0.12%
2018/02/06	46	4.27	20	4.22	4.24	26	12,824	0.20%
2018/02/05	40	4.60	22	4.62	4.58	18	12,778	0.14%
2018/02/02	10	4.81	4	4.81	4.77	6	12,612	0.05%
2018/02/01	0	0.00	50	4.86	4.80	-50	12,578	-0.40%
2018/01/31	0	0.00	0.5	4.83	4.86	-0.5	12,467	0.00%
2018/01/30	0	0.00	100	4.85	4.83	-100	12,146	-0.82%
2018/01/29	18	5.08	59	5.15	5.06	-41	11,710	-0.35%
2018/01/26	10	5.01	32	5.07	5.10	-22	11,333	-0.19%
2018/01/25	52	5.01	2	4.94	4.94	50	10,491	0.48%
2018/01/24	61	5.16	67	5.30	5.30	-6	8,582	-0.07%
2018/01/23	37	4.83	42	4.82	4.82	-5	7,121	-0.07%
2018/01/19	1.3	4.32	0	0.00	4.30	1.3	5,613	0.02%
2018/01/18	0	0.00	10	4.44	4.35	-10	5,627	-0.18%
2018/01/17	0	0.00	4	4.43	4.44	-4	5,958	-0.07%
2018/01/11	0	0.00	2	4.30	4.27	-2	6,158	-0.03%
2018/01/10	20	4.27	7.2	4.25	4.25	12.8	6,339	0.20%
2018/01/08	0	0.00	0.1	4.31	4.33	-0.1	6,602	0.00%
2018/01/03	10	4.34	2	4.34	4.33	8	7,073	0.11%
2018/01/02	0	0.00	50	4.30	4.30	-50	7,101	-0.70%