中環 (2323)-群益金鼎-大甲券商分點個股進出

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▲0.21%
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-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	154	12.52	8	12.67	12.45	146	16,146	0.90%	大買/鉅額交易
2024/05/14	8	13.09	4	13.00	13.00	4	15,752	0.03%
2024/05/13	39	13.02	21	13.09	13.15	18	15,608	0.12%
2024/05/10	48	12.94	20.2	12.86	12.85	27.8	15,381	0.18%
2024/05/09	21	12.67	9.9	12.75	12.60	11.1	15,002	0.07%
2024/05/08	6.1	12.66	3.3	12.66	12.65	2.8	14,954	0.02%
2024/05/07	7	12.86	0	0.00	12.75	7	14,880	0.05%
2024/05/06	9	13.20	2	13.20	13.00	7	14,707	0.05%
2024/05/03	15.1	13.39	1	13.50	13.15	14.1	14,529	0.10%
2024/05/02	47	13.51	15	13.60	13.50	32	14,268	0.22%
2024/04/30	10	13.40	1	13.50	13.50	9	13,996	0.06%
2024/04/29	42.1	13.71	10	13.64	13.35	32.1	13,642	0.24%
2024/04/26	2	12.98	189.3	13.39	13.75	-187.3	12,184	-1.54%	大賣/鉅額交易
2024/04/25	7	12.46	2	12.40	12.50	5	10,534	0.05%
2024/04/24	0	0.00	10	12.05	12.20	-10	10,291	-0.10%
2024/04/23	0	0.00	10	12.02	12.10	-10	10,257	-0.10%
2024/04/22	14	11.86	0	0.00	11.90	14	10,217	0.14%
2024/04/19	1	11.90	8	12.00	11.85	-7	10,132	-0.07%
2024/04/18	6	11.80	21	11.83	11.90	-15	9,884	-0.15%
2024/04/17	0.1	11.60	0	0.00	11.70	0.1	9,872	0.00%
2024/04/16	17	11.43	0	0.00	11.35	17	9,878	0.17%
2024/04/15	1	11.95	3	12.00	11.95	-2	9,844	-0.02%
2024/04/12	0	0.00	0.9	12.10	12.05	-0.9	9,810	-0.01%
2024/04/11	1	12.25	23	12.20	12.20	-22	9,887	-0.22%
2024/04/09	6	12.42	3	12.40	12.45	3	10,090	0.03%
2024/04/08	0	0.00	11	12.21	12.40	-11	10,018	-0.11%
2024/04/03	1	12.25	0	0.00	12.20	1	10,034	0.01%
2024/04/02	10	12.10	0	0.00	12.05	10	10,365	0.10%
2024/04/01	0	0.00	1	12.25	12.15	-1	10,313	-0.01%
2024/03/28	0	0.00	2	12.50	12.25	-2	10,327	-0.02%
2024/03/27	4	12.41	1	12.40	12.45	3	10,494	0.03%
2024/03/26	17	12.40	20.7	12.60	12.40	-3.7	10,752	-0.03%
2024/03/25	10.1	12.60	13	12.54	12.60	-2.9	10,757	-0.03%
2024/03/22	24	12.70	48	12.82	12.65	-24	10,640	-0.23%
2024/03/21	34	12.45	38	12.53	12.50	-4	10,177	-0.04%
2024/03/20	41	12.38	21	12.39	12.45	20	9,802	0.20%
2024/03/19	21	12.31	38	12.34	12.30	-17	9,532	-0.18%
2024/03/18	26	11.96	34.3	12.05	12.30	-8.3	9,059	-0.09%
2024/03/15	15	11.73	32.2	11.61	11.50	-17.2	8,012	-0.22%
2024/03/14	21	11.23	8.6	11.20	11.20	12.4	7,464	0.17%
2024/03/13	1	11.55	10	11.50	11.45	-9	7,543	-0.12%
2024/03/12	10.2	11.30	30	11.43	11.45	-19.8	7,384	-0.27%
2024/03/07	2	10.90	0	0.00	10.85	2	7,041	0.03%
2024/03/06	3.1	11.00	3	11.10	10.95	0.1	6,990	0.00%
2024/03/05	0	0.00	0.3	10.90	11.00	-0.3	6,931	0.00%
2024/03/04	11	10.94	1	11.00	10.85	10	6,898	0.14%
2024/03/01	0	0.00	14	10.80	10.80	-14	6,939	-0.20%
2024/02/29	0	0.00	1	10.90	10.90	-1	7,002	-0.01%
2024/02/27	1	10.75	0	0.00	10.75	1	7,046	0.01%
2024/02/26	0	0.00	30	10.75	10.85	-30	7,044	-0.43%
2024/02/23	0	0.00	1	10.90	10.80	-1	7,061	-0.01%
2024/02/22	1	10.95	30	10.95	10.95	-29	7,110	-0.41%
2024/02/20	1	10.90	0	0.00	10.85	1	7,239	0.01%
2024/02/19	0	0.00	3	10.90	10.95	-3	7,329	-0.04%
2024/02/16	5	10.70	10.2	10.77	10.80	-5.2	7,727	-0.07%
2024/02/15	0	0.00	5.6	10.54	10.60	-5.6	7,785	-0.07%
2024/02/05	2	10.65	10	10.65	10.65	-8	7,873	-0.10%
2024/01/26	1	10.90	0	0.00	10.85	1	7,968	0.01%
2024/01/25	1	10.90	0	0.00	10.90	1	7,978	0.01%
2024/01/23	0	0.00	1	11.05	11.00	-1	8,087	-0.01%
2024/01/19	11	10.70	0	0.00	10.70	11	8,060	0.14%
2024/01/18	2	10.58	0	0.00	10.65	2	8,137	0.02%
2024/01/17	3	10.83	0	0.00	10.60	3	8,146	0.04%
2024/01/16	1.5	10.88	0	0.00	10.85	1.5	8,078	0.02%
2024/01/10	0.1	10.85	0	0.00	10.80	0.1	8,249	0.00%
2024/01/09	10	11.00	2	11.00	10.95	8	8,294	0.10%
2024/01/05	10	11.30	0	0.00	11.30	10	8,329	0.12%
2024/01/04	4	11.45	1	11.70	11.40	3	8,376	0.04%
2024/01/03	3	11.50	1	11.35	11.30	2	8,238	0.02%
2023/12/29	0.4	11.55	1	11.50	11.50	-0.6	8,205	-0.01%
2023/12/28	5.6	11.71	11	11.73	11.55	-5.4	8,178	-0.07%
2023/12/27	0	0.00	3.1	11.35	11.30	-3.1	7,883	-0.04%
2023/12/26	1	11.20	0	0.00	11.25	1	7,899	0.01%
2023/12/25	2	11.25	0	0.00	11.15	2	7,952	0.03%
2023/12/22	3	11.45	16	11.48	11.40	-13	7,869	-0.17%
2023/12/21	14	11.45	18	11.43	11.45	-4	7,559	-0.05%
2023/12/20	1	11.10	19	11.14	11.20	-18	7,232	-0.25%
2023/12/19	2	10.78	0	0.00	10.80	2	7,027	0.03%
2023/12/18	1	10.90	0	0.00	11.00	1	7,015	0.01%
2023/12/15	3	10.97	0	0.00	10.90	3	7,073	0.04%
2023/12/14	2	10.90	2	10.98	10.95	0	7,118	0.00%
2023/12/12	4	10.74	0	0.00	10.75	4	7,161	0.06%
2023/12/11	2.2	10.87	0	0.00	10.85	2.2	7,229	0.03%
2023/12/08	0	0.00	9	11.09	11.15	-9	7,234	-0.12%
2023/12/07	1	10.85	1	11.00	10.85	0	7,165	0.00%
2023/12/06	0	0.00	9	10.97	10.90	-9	7,283	-0.12%
2023/12/05	2	10.80	0.1	10.80	10.80	1.9	7,303	0.03%
2023/12/04	1.2	10.91	0	0.00	10.90	1.2	7,327	0.02%
2023/12/01	4	10.98	1	11.00	10.95	3	7,361	0.04%
2023/11/30	1	10.90	3	10.90	10.90	-2	7,464	-0.03%
2023/11/27	17.2	10.82	1	10.80	10.70	16.2	8,029	0.20%
2023/11/24	4	10.98	0	0.00	10.95	4	8,029	0.05%
2023/11/23	6	11.14	1	11.15	11.10	5	8,157	0.06%
2023/11/22	3.3	11.15	1	11.20	11.15	2.3	8,545	0.03%
2023/11/21	2	11.20	3	11.20	11.20	-1	8,723	-0.01%
2023/11/20	0	0.00	1	11.20	11.20	-1	8,974	-0.01%
2023/11/17	0.4	11.05	4	11.10	11.15	-3.6	9,174	-0.04%
2023/11/16	0	0.00	3	11.05	10.95	-3	9,323	-0.03%
2023/11/15	93	10.84	14	10.83	10.90	79	9,405	0.84%
2023/11/14	6	11.15	4	11.25	11.15	2	9,411	0.02%
2023/11/13	10	11.25	10	11.33	11.20	0	9,999	0.00%
2023/11/10	2	11.43	0.5	11.45	11.40	1.5	10,343	0.01%
2023/11/09	2	11.48	3	11.55	11.50	-1	11,101	-0.01%
2023/11/08	2	11.60	0.3	11.50	11.55	1.7	11,965	0.01%
2023/11/07	0	0.00	10	11.65	11.60	-10	12,203	-0.08%
2023/11/06	5	11.55	1	11.55	11.55	4	12,505	0.03%
2023/11/03	0	0.00	2	11.50	11.40	-2	12,763	-0.02%
2023/11/02	2	11.40	1	11.40	11.45	1	12,926	0.01%
2023/11/01	7	11.33	13	11.27	11.20	-6	13,021	-0.05%
2023/10/31	7	11.19	0	0.00	11.15	7	13,136	0.05%
2023/10/30	0.2	11.50	1	11.40	11.50	-0.8	13,431	-0.01%
2023/10/27	4	11.59	2	11.58	11.50	2	13,753	0.01%
2023/10/26	2	11.70	3	11.52	11.60	-1	14,050	-0.01%
2023/10/25	4	11.65	2	11.65	11.60	2	14,279	0.01%
2023/10/24	0	0.00	1	11.35	11.40	-1	14,420	-0.01%
2023/10/23	2	11.33	1	11.30	11.25	1	14,755	0.01%
2023/10/20	13	11.23	2	11.25	11.25	11	15,040	0.07%
2023/10/19	2	11.20	2	11.30	11.25	0	15,500	0.00%
2023/10/18	2	11.40	0	0.00	11.30	2	15,721	0.01%
2023/10/17	1	11.60	0	0.00	11.55	1	16,003	0.01%
2023/10/16	3	11.75	0	0.00	11.75	3	16,355	0.02%
2023/10/13	2	12.30	5	12.30	12.10	-3	16,777	-0.02%
2023/10/12	0	0.00	3	12.22	12.25	-3	17,110	-0.02%
2023/10/11	0	0.00	3	11.85	11.75	-3	17,467	-0.02%
2023/10/06	3	12.20	0	0.00	12.00	3	18,226	0.02%
2023/10/04	2	11.98	5	11.87	11.95	-3	20,340	-0.01%
2023/10/03	4	12.08	2	12.20	12.15	2	20,614	0.01%
2023/10/02	2	12.00	1	12.05	11.95	1	20,882	0.00%
2023/09/28	2	11.80	13	11.88	11.95	-11	21,540	-0.05%
2023/09/25	0.2	11.70	6	11.60	11.80	-5.8	23,535	-0.02%
2023/09/22	8	11.58	88	11.44	11.70	-80	24,177	-0.33%
2023/09/21	15	11.43	0	0.00	11.35	15	24,510	0.06%
2023/09/20	2	11.60	2	11.50	11.50	0	25,380	0.00%
2023/09/19	11	11.65	2	11.70	11.55	9	27,205	0.03%
2023/09/18	4	11.65	2	11.60	11.60	2	28,247	0.01%
2023/09/15	10	11.90	0	0.00	11.85	10	29,438	0.03%
2023/09/14	17.5	11.99	15	11.95	12.00	2.5	30,773	0.01%
2023/09/13	0	0.00	3	11.87	11.90	-3	31,259	-0.01%
2023/09/11	3	11.75	1	11.65	11.65	2	32,419	0.01%
2023/09/08	11	11.95	0	0.00	11.95	11	32,955	0.03%
2023/09/07	1	12.00	0	0.00	12.00	1	33,523	0.00%
2023/09/06	1	12.15	1.3	12.33	12.10	-0.3	33,958	0.00%
2023/09/05	1	12.20	2	12.28	12.35	-1	34,891	0.00%
2023/09/04	25	12.07	2	12.15	12.10	23	35,484	0.06%
2023/09/01	1	12.40	9	12.50	12.40	-8	36,444	-0.02%
2023/08/31	10	12.40	0	0.00	12.50	10	37,228	0.03%
2023/08/28	32	12.77	20	12.70	12.60	12	41,303	0.03%
2023/08/25	11	13.25	18	13.19	13.10	-7	41,728	-0.02%
2023/08/24	21	13.18	13	13.27	13.15	8	41,818	0.02%
2023/08/23	33	12.81	4	12.96	12.90	29	42,056	0.07%
2023/08/22	1	12.85	10	13.20	12.85	-9	43,859	-0.02%
2023/08/21	5	13.17	50	13.25	13.20	-45	44,306	-0.10%
2023/08/18	67	13.40	0	0.00	13.10	67	44,441	0.15%
2023/08/17	38	12.64	85	13.19	13.40	-47	44,180	-0.11%
2023/08/16	51	13.00	57	13.09	12.85	-6	43,880	-0.01%
2023/08/15	47	13.32	34	13.25	13.35	13	44,071	0.03%
2023/08/14	118	13.41	58	13.30	12.95	60	43,628	0.14%	大買/
2023/08/11	8	12.61	18	12.64	12.70	-10	42,838	-0.02%
2023/08/10	42	12.44	11.8	12.45	12.30	30.3	43,374	0.07%
2023/08/09	14	12.99	8.3	12.96	12.95	5.8	43,244	0.01%
2023/08/08	3	12.78	7	12.89	12.75	-4	42,940	-0.01%
2023/08/07	10	12.55	2	12.63	12.80	8	42,763	0.02%
2023/08/04	13	12.66	0	0.00	12.70	13	42,632	0.03%
2023/08/02	3	12.63	2	12.80	12.60	1	42,477	0.00%
2023/08/01	6	13.13	0	0.00	12.90	6	42,089	0.01%
2023/07/31	7	13.38	19	13.41	13.20	-12	41,735	-0.03%
2023/07/28	15	13.44	1	13.35	13.40	14	41,355	0.03%
2023/07/27	3	13.80	13	13.75	13.70	-10	41,029	-0.02%
2023/07/26	3.5	13.59	3	13.65	13.55	0.5	40,807	0.00%
2023/07/25	3	13.80	11.4	13.86	13.75	-8.4	40,437	-0.02%
2023/07/24	25	13.71	6	13.88	13.60	19	40,104	0.05%
2023/07/21	7	13.99	20.7	14.13	14.25	-13.7	39,578	-0.03%
2023/07/20	3	14.25	26.1	14.21	14.25	-23.1	39,237	-0.06%
2023/07/19	17	13.83	25.2	13.96	13.75	-8.2	38,828	-0.02%
2023/07/18	40	14.26	21	14.27	14.15	19	38,446	0.05%
2023/07/17	21	14.40	4.9	14.46	14.50	16.1	37,944	0.04%
2023/07/14	6	14.38	16.9	14.40	14.35	-10.9	37,528	-0.03%
2023/07/13	8	13.88	12	14.15	13.90	-4	36,959	-0.01%
2023/07/12	86	14.32	33.6	14.38	14.10	52.4	36,113	0.15%
2023/07/11	52	14.80	50.4	14.85	14.80	1.6	35,252	0.00%
2023/07/10	32	14.10	0	0.00	14.15	32	33,964	0.09%
2023/07/07	77	14.24	1	14.35	14.30	76	33,671	0.23%
2023/07/06	17	14.76	23.9	14.74	14.45	-6.9	33,214	-0.02%
2023/07/05	27.7	15.10	102.8	15.06	15.00	-75.1	32,570	-0.23%	大賣/
2023/07/04	23	14.61	42.2	14.65	14.75	-19.2	31,691	-0.06%
2023/07/03	2.1	14.43	10.1	14.45	14.55	-7.9	30,963	-0.03%
2023/06/30	301	13.95	284.9	13.90	14.10	16.1	30,363	0.05%	大買/大賣/
2023/06/29	2.1	13.57	5.1	13.45	13.45	-3	29,661	-0.01%
2023/06/28	24	13.41	17.3	13.45	13.40	6.7	29,207	0.02%
2023/06/27	110	14.28	42.3	14.52	13.70	67.7	28,266	0.24%	大買/
2023/06/26	19	14.99	25.9	15.04	15.05	-6.9	26,389	-0.03%
2023/06/21	90.5	14.62	195.1	14.67	14.60	-104.7	25,280	-0.41%	大賣/鉅額交易
2023/06/20	716	13.83	894.3	14.28	14.25	-178.3	23,970	-0.74%	大買/大賣/鉅額交易
2023/06/19	523	13.67	190.6	13.60	13.60	332.4	22,591	1.47%	大買/大賣/鉅額交易
2023/06/16	18.5	13.55	23	13.42	13.40	-4.5	21,994	-0.02%
2023/06/15	0	0.00	3	13.35	13.15	-3	20,942	-0.01%
2023/06/14	193	13.40	184.5	13.27	13.35	8.5	20,543	0.04%	大買/大賣/
2023/06/13	9	13.33	31.2	13.25	13.10	-22.2	19,866	-0.11%
2023/06/12	7	13.10	15	13.29	13.10	-8	19,235	-0.04%
2023/06/09	143	12.90	192	13.02	13.00	-49	18,703	-0.26%	大買/大賣/
2023/06/08	0	0.00	66	13.29	13.25	-66	17,711	-0.37%
2023/06/07	18	13.64	30	13.52	13.40	-12	17,024	-0.07%
2023/06/06	5	13.00	129	12.86	13.00	-124	15,660	-0.79%	大賣/鉅額交易
2023/06/05	49	12.88	92	13.07	13.00	-43	14,785	-0.29%
2023/06/02	366	12.13	387.7	12.20	12.25	-21.7	13,550	-0.16%	大買/大賣/
2023/06/01	152	11.83	253	11.76	11.70	-101	12,228	-0.83%	大買/大賣/鉅額交易
2023/05/31	244	11.36	74.2	11.78	11.80	169.8	10,373	1.64%	大買/鉅額交易
2023/05/30	0	0.00	4	10.80	10.75	-4	9,551	-0.04%
2023/05/29	5	10.84	227	10.90	10.80	-222	9,256	-2.40%	大賣/鉅額交易
2023/05/26	474.1	10.84	498	11.03	10.85	-24	8,753	-0.27%	大買/大賣/
2023/05/25	233	10.37	21.4	10.49	10.65	211.6	6,727	3.15%	大買/鉅額交易
2023/05/24	3	9.48	97	9.55	9.70	-94	6,032	-1.56%
2023/05/23	50	9.43	50	9.42	9.41	0	5,731	0.00%
2023/05/22	5	9.73	67	9.48	9.43	-62	5,703	-1.09%
2023/05/19	26	9.42	50	9.23	9.40	-24	5,327	-0.45%
2023/05/18	26	9.06	87	8.69	8.99	-61	4,695	-1.30%
2023/05/17	20	8.42	20	8.44	8.44	0	4,342	0.00%
2023/05/16	44	8.63	40	8.58	8.42	4	4,213	0.09%
2023/05/15	0	0.00	12.3	8.51	8.51	-12.3	3,427	-0.36%
2023/05/12	7	7.78	2	7.74	7.74	5	3,227	0.15%
2023/05/11	7	7.78	2	7.74	7.74	5	3,232	0.15%
2023/05/10	2.4	7.82	2	7.82	7.82	0.4	3,224	0.01%
2023/05/05	2	7.97	2	7.97	7.96	0	3,284	0.00%
2023/05/02	2	8.05	2	8.09	8.03	0	3,603	0.00%
2023/04/27	1	8.01	1	8.00	8.00	0	3,718	0.00%
2023/04/26	2	8.00	5.6	7.98	8.00	-3.6	3,720	-0.10%
2023/04/24	0	0.00	5	8.17	8.19	-5	3,705	-0.13%
2023/04/21	0.1	8.03	0	0.00	8.04	0.1	3,696	0.00%
2023/04/20	15	8.29	15	8.19	8.20	0	3,630	0.00%
2023/04/19	0	0.00	12	8.35	8.32	-12	3,694	-0.32%
2023/04/18	0	0.00	22	8.27	8.30	-22	3,650	-0.60%
2023/04/17	22	8.27	57	8.28	8.27	-35	3,626	-0.97%
2023/04/14	67	8.34	2	8.33	8.33	65	3,598	1.81%
2023/04/13	10	8.22	0	0.00	8.19	10	3,515	0.28%
2023/04/11	4	8.06	5	8.06	8.06	-1	3,389	-0.03%
2023/04/10	1	8.07	0	0.00	8.04	1	3,385	0.03%
2023/04/07	2	7.94	2	7.97	7.97	0	3,285	0.00%
2023/03/31	2	7.88	4	7.90	7.91	-2	3,259	-0.06%
2023/03/30	2	7.90	14	7.93	7.88	-12	3,266	-0.37%
2023/03/29	2	7.83	2	7.86	7.88	0	3,268	0.00%
2023/03/27	39	7.96	8	7.98	7.96	31	3,266	0.95%
2023/03/24	7	7.89	34	7.91	7.90	-27	3,242	-0.83%
2023/03/22	1	7.83	1	7.87	7.84	0	3,206	0.00%
2023/03/21	22	7.80	1.9	7.79	7.80	20.1	3,179	0.63%
2023/03/17	2	7.78	1	7.81	7.76	1	3,171	0.03%
2023/03/16	3.1	7.79	1	7.71	7.71	2.1	3,248	0.06%
2023/03/15	11	7.96	0	0.00	7.85	11	3,325	0.33%
2023/03/13	0	0.00	2	8.02	7.98	-2	3,405	-0.06%
2023/03/10	1	8.11	0	0.00	8.10	1	3,743	0.03%
2023/03/08	0	0.00	24	8.22	8.19	-24	4,043	-0.59%
2023/03/07	4	8.19	2	8.20	8.20	2	4,028	0.05%
2023/03/06	22	8.16	1	8.25	8.16	21	4,008	0.52%
2023/03/03	2	8.05	0	0.00	8.09	2	3,923	0.05%
2023/03/02	0	0.00	1	8.04	8.04	-1	3,886	-0.03%
2023/03/01	10	7.98	3.4	7.98	7.97	6.6	3,864	0.17%
2023/02/23	5.4	8.03	14	8.05	8.02	-8.6	3,815	-0.23%
2023/02/22	1.1	7.95	0	0.00	7.97	1.1	3,784	0.03%
2023/02/20	0	0.00	76	8.10	8.08	-76	3,777	-2.01%
2023/02/17	1	7.87	1	7.87	7.87	0	3,743	0.00%
2023/02/16	6	7.87	0	0.00	7.91	6	3,759	0.16%
2023/02/14	0	0.00	0.4	7.77	7.79	-0.4	3,749	-0.01%
2023/02/10	3	7.75	0	0.00	7.73	3	3,743	0.08%
2023/02/09	0	7.83	0	0.00	7.81	0	3,729	0.00%
2023/02/08	0	0.00	12	7.85	7.87	-12	3,722	-0.32%
2023/02/07	12	7.81	0	0.00	7.81	12	3,713	0.32%
2023/02/03	0	0.00	19	7.97	7.92	-19	3,744	-0.51%
2023/02/02	67	8.04	0	0.00	8.02	67	3,699	1.81%
2023/02/01	8	7.83	2	7.86	7.87	6	3,583	0.17%
2023/01/31	11	7.74	0	0.00	7.74	11	3,514	0.31%
2023/01/30	0	0.00	2	7.86	7.80	-2	3,457	-0.06%
2023/01/13	1	7.44	0	7.36	7.39	1	3,532	0.03%
2023/01/11	2	7.55	0	0.00	7.49	2	3,629	0.06%
2023/01/09	1	7.56	1	7.57	7.59	0	3,641	0.00%
2023/01/06	1	7.43	0	0.00	7.43	1	3,579	0.03%
2023/01/04	0	0.00	3	7.52	7.46	-3	3,595	-0.08%
2022/12/27	3	7.43	0	0.00	7.42	3	3,834	0.08%
2022/12/26	3	7.41	3.1	7.42	7.41	-0.1	3,876	0.00%
2022/12/22	5	7.48	44	7.48	7.50	-39	3,904	-1.00%
2022/12/21	0	7.43	0	0.00	7.38	0	3,895	0.00%
2022/12/20	0	0.00	5	7.58	7.41	-5	3,919	-0.13%
2022/12/19	2	7.52	0	0.00	7.50	2	3,902	0.05%
2022/12/16	0.1	7.62	0	0.00	7.60	0.1	3,924	0.00%
2022/12/14	3	7.71	3	7.70	7.70	0	3,899	0.00%
2022/12/12	0	0.00	8	7.73	7.74	-8	3,939	-0.20%
2022/12/08	3	7.79	2	7.80	7.79	1	3,933	0.03%
2022/12/07	28	7.89	6	7.99	7.83	22	3,882	0.57%
2022/12/06	24	8.02	0	0.00	7.88	24	3,846	0.62%
2022/12/05	12	7.91	0	0.00	7.87	12	3,777	0.32%
2022/12/02	19	7.99	10	7.97	7.93	9	3,716	0.24%
2022/12/01	20	7.87	32.7	7.86	7.88	-12.7	3,348	-0.38%
2022/11/30	27	7.15	20.1	7.15	7.17	6.9	2,994	0.23%
2022/11/29	0	0.00	2	7.09	7.13	-2	2,985	-0.07%
2022/11/28	2	7.01	0	0.00	7.02	2	3,000	0.07%
2022/11/25	2	7.11	2	7.09	7.07	0	3,012	0.00%
2022/11/22	10	7.00	6	7.04	6.99	4	3,063	0.13%
2022/11/21	2	7.01	0.8	7.01	7.01	1.2	3,064	0.04%
2022/11/17	3	7.08	0	0.00	7.07	3	3,219	0.09%
2022/11/16	0	0.00	77	7.09	7.06	-77	3,427	-2.25%
2022/11/15	1.3	7.07	37.1	7.02	7.11	-35.8	3,453	-1.04%
2022/11/14	0	0.00	4	7.04	7.04	-4	3,406	-0.12%
2022/11/11	0.4	6.91	0	0.00	6.92	0.4	3,404	0.01%
2022/11/10	29	6.89	0	0.00	6.88	29	3,403	0.85%
2022/11/09	3	6.93	1	6.93	6.93	2	3,396	0.06%
2022/11/07	40	6.84	4	6.82	6.83	36	3,402	1.06%
2022/11/04	0	0.00	3	6.63	6.68	-3	3,402	-0.09%
2022/11/03	3.2	6.71	0	0.00	6.67	3.2	3,435	0.09%
2022/11/02	6	6.69	6	6.76	6.70	0	3,435	0.00%
2022/11/01	1.7	6.62	39	6.56	6.64	-37.3	3,401	-1.10%
2022/10/31	6	6.52	3	6.49	6.49	3	3,394	0.09%
2022/10/28	4.1	6.49	4	6.56	6.46	0.1	3,393	0.00%
2022/10/27	1.1	6.40	5	6.45	6.48	-3.9	3,372	-0.12%
2022/10/26	2	6.36	12	6.28	6.29	-10	3,363	-0.30%
2022/10/25	6	6.37	0	0.00	6.33	6	3,357	0.18%
2022/10/24	40	6.44	4	6.46	6.46	36	3,330	1.08%
2022/10/13	12	6.53	11	6.82	6.53	1	3,336	0.03%
2022/10/12	12	6.94	0	0.00	6.90	12	3,232	0.37%
2022/10/11	11	6.97	0	0.00	6.98	11	3,231	0.34%
2022/10/07	0	0.00	0.4	7.14	7.18	-0.4	3,171	-0.01%
2022/10/06	2	7.20	0	0.00	7.18	2	3,165	0.06%
2022/10/05	0	0.00	3	7.30	7.19	-3	3,187	-0.09%
2022/10/04	0	0.00	5	7.24	7.21	-5	3,194	-0.16%
2022/10/03	1	7.14	0	0.00	7.14	1	3,186	0.03%
2022/09/30	6	7.15	1	7.18	7.21	5	3,235	0.15%
2022/09/29	0	0.00	6	7.14	7.15	-6	3,273	-0.18%
2022/09/28	8	7.14	11	7.17	6.92	-3	3,235	-0.09%
2022/09/27	2	7.17	6	7.24	7.26	-4	3,212	-0.12%
2022/09/23	1	7.52	0	0.00	7.48	1	3,255	0.03%
2022/09/21	1	7.71	0	0.00	7.70	1	3,337	0.03%
2022/09/19	10	7.88	0	0.00	7.77	10	3,443	0.29%
2022/09/16	2	7.99	1	7.97	7.97	1	3,449	0.03%
2022/09/15	2	7.92	4	8.04	7.96	-2	3,475	-0.06%
2022/09/12	0	0.00	3	7.93	7.98	-3	3,616	-0.08%
2022/09/08	0	0.00	1	7.73	7.72	-1	3,638	-0.03%
2022/09/06	3	7.68	1	7.65	7.65	2	3,683	0.05%
2022/09/05	5	7.93	1	7.80	7.80	4	3,732	0.11%
2022/09/02	2	8.02	3	8.12	7.98	-1	3,780	-0.03%
2022/09/01	1	7.96	0	0.00	7.96	1	3,719	0.03%
2022/08/31	2	8.03	1	8.03	8.04	1	3,751	0.03%
2022/08/29	1	7.90	0	0.00	7.90	1	3,756	0.03%
2022/08/26	0	0.00	2	8.11	8.10	-2	3,751	-0.05%
2022/08/25	6	8.09	1	8.14	8.06	5	3,754	0.13%
2022/08/24	2	8.03	3	8.10	8.03	-1	3,759	-0.03%
2022/08/23	1	8.00	0	0.00	8.00	1	3,757	0.03%
2022/08/22	4	8.05	5	8.10	8.06	-1	3,775	-0.03%
2022/08/19	2	8.12	3	8.13	8.14	-1	3,770	-0.03%
2022/08/18	68	8.04	4	8.01	8.06	64	3,782	1.69%
2022/08/17	50	8.08	1	8.03	8.01	49	3,774	1.30%
2022/08/16	40	8.08	16	8.08	8.07	24	3,756	0.64%
2022/08/15	46	8.09	36	8.08	8.03	10	3,648	0.27%
2022/08/12	30	7.79	1	7.78	7.79	29	3,429	0.85%
2022/08/11	6	7.65	10	7.68	7.66	-4	3,388	-0.12%
2022/08/10	0	0.00	1	7.58	7.62	-1	3,334	-0.03%
2022/08/09	42	7.51	1	7.51	7.54	41	3,329	1.23%
2022/08/08	9	7.36	35	7.38	7.40	-26	3,339	-0.78%
2022/08/05	0	0.00	3	7.37	7.40	-3	3,376	-0.09%
2022/08/04	4	7.19	3	7.20	7.21	1	3,420	0.03%
2022/08/03	1	7.26	0	0.00	7.26	1	3,408	0.03%
2022/08/02	1	7.35	0	0.00	7.35	1	3,422	0.03%
2022/07/29	1	7.45	0	0.00	7.47	1	3,459	0.03%
2022/07/26	2	7.51	0	0.00	7.51	2	3,519	0.06%
2022/07/25	2	7.57	0	0.00	7.58	2	3,547	0.06%
2022/07/20	4	7.57	4	7.58	7.51	0	3,779	0.00%
2022/07/19	0	0.00	2	7.58	7.49	-2	3,876	-0.05%
2022/07/18	59	7.53	122	7.51	7.54	-63	3,959	-1.59%	大賣/
2022/07/15	0	0.00	30	7.38	7.40	-30	4,007	-0.75%
2022/07/14	0	0.00	1	7.38	7.43	-1	4,055	-0.02%
2022/07/12	5	7.24	0	0.00	7.18	5	4,146	0.12%
2022/07/11	2	7.58	2	7.53	7.49	0	4,239	0.00%
2022/07/08	5	7.58	4	7.55	7.56	1	4,316	0.02%
2022/07/07	1	7.38	24	7.37	7.39	-23	4,323	-0.53%
2022/07/06	5	7.33	3	7.22	7.22	2	4,400	0.05%
2022/07/05	0	0.00	1	7.44	7.40	-1	4,547	-0.02%
2022/07/01	15	7.56	5	7.48	7.30	10	4,804	0.21%
2022/06/30	3	7.88	0	0.00	7.65	3	4,802	0.06%
2022/06/29	2	8.07	0	0.00	8.04	2	4,796	0.04%
2022/06/28	20	8.17	0	0.00	8.14	20	4,894	0.41%
2022/06/27	0	0.00	1	8.23	8.22	-1	5,005	-0.02%
2022/06/24	0	0.00	2	8.16	8.08	-2	4,992	-0.04%
2022/06/23	2	8.00	1.7	8.05	7.97	0.3	5,087	0.01%
2022/06/22	7	8.03	0	0.00	8.01	7	5,185	0.13%
2022/06/21	0	0.00	2	8.14	8.22	-2	5,237	-0.04%
2022/06/20	10	8.09	12	7.96	7.93	-2	5,299	-0.04%
2022/06/17	82	8.39	0	0.00	8.29	82	5,355	1.53%
2022/06/16	52	8.66	3	8.75	8.53	49	5,362	0.91%
2022/06/15	17	8.58	2	8.66	8.62	15	5,692	0.26%
2022/06/14	1	8.61	6	8.45	8.60	-5	5,939	-0.08%
2022/06/13	1	8.77	0.7	8.65	8.66	0.3	6,123	0.00%
2022/06/10	1	8.96	0	0.00	8.95	1	6,275	0.02%
2022/06/09	2	9.06	1	9.12	9.05	1	6,414	0.02%
2022/06/02	1	9.02	0	0.00	9.02	1	7,394	0.01%
2022/05/31	1	9.03	1	9.08	9.03	0	8,027	0.00%
2022/05/30	0	0.00	5	9.06	9.03	-5	8,396	-0.06%
2022/05/26	1	8.95	1	9.06	8.86	0	9,099	0.00%
2022/05/24	2	8.91	0	0.00	8.88	2	9,565	0.02%
2022/05/23	0	9.07	0	0.00	9.03	0	9,742	0.00%
2022/05/20	0	0.00	2	9.02	9.00	-2	9,929	-0.02%
2022/05/19	3	8.91	0	0.00	8.93	3	10,079	0.03%
2022/05/17	0	0.00	1	8.98	8.94	-1	10,892	-0.01%
2022/05/16	0	0.00	41	8.90	8.89	-41	11,414	-0.36%
2022/05/13	42	8.73	1	8.78	8.74	41	11,608	0.35%
2022/05/12	1	8.82	0	0.00	8.61	1	11,903	0.01%
2022/05/11	1	8.89	1	8.93	8.90	0	12,478	0.00%
2022/05/10	1	8.70	2	8.95	9.00	-1	12,871	-0.01%
2022/05/09	1	8.81	0	0.00	8.82	1	13,669	0.01%
2022/05/06	2	9.06	0	0.00	9.10	2	13,935	0.01%
2022/05/04	0	0.00	10.4	9.19	9.17	-10.4	15,048	-0.07%
2022/04/29	2	9.01	1	9.09	9.00	1	16,842	0.01%
2022/04/28	0	0.00	4	9.00	8.98	-4	18,616	-0.02%
2022/04/27	54	8.83	2	8.82	8.85	52	21,692	0.24%
2022/04/26	0	0.00	7.3	9.05	9.03	-7.3	21,883	-0.03%
2022/04/25	1	8.91	10	8.92	8.87	-9	21,932	-0.04%
2022/04/22	5	9.18	5	9.22	9.16	0	22,017	0.00%
2022/04/21	9	9.31	0	0.00	9.29	9	22,105	0.04%
2022/04/20	6	9.38	0	0.00	9.35	6	22,223	0.03%
2022/04/19	6	9.41	37	9.51	9.41	-31	22,581	-0.14%
2022/04/18	1	9.25	2	9.40	9.25	-1	23,236	0.00%
2022/04/15	20.1	9.45	0	0.00	9.38	20.1	23,458	0.09%
2022/04/14	1.1	9.62	20	9.62	9.60	-18.9	23,781	-0.08%
2022/04/13	18	9.68	2	9.73	9.71	16	24,209	0.07%
2022/04/12	4.1	9.62	32	9.63	9.61	-27.9	28,824	-0.10%
2022/04/11	5	9.88	0	0.00	9.79	5	38,603	0.01%
2022/04/08	0	0.00	3	10.07	10.05	-3	41,684	-0.01%
2022/04/07	9	10.03	5	10.10	9.95	4	42,939	0.01%
2022/04/06	35.1	10.24	1	10.15	10.20	34.1	43,291	0.08%
2022/04/01	22	10.26	0	0.00	10.35	22	43,924	0.05%
2022/03/31	2	10.30	0	0.00	10.30	2	44,060	0.00%
2022/03/30	0	0.00	7.3	10.40	10.35	-7.3	44,020	-0.02%
2022/03/29	1	10.45	22.7	10.58	10.45	-21.7	44,081	-0.05%
2022/03/28	15	10.51	37	10.49	10.50	-22	44,073	-0.05%
2022/03/25	0.1	10.70	1	10.80	10.65	-0.9	43,953	0.00%
2022/03/23	0	0.00	6	10.95	10.95	-6	43,785	-0.01%
2022/03/22	3	10.85	9	10.77	10.85	-6	43,736	-0.01%
2022/03/21	0	0.00	2	10.90	10.90	-2	43,604	0.00%
2022/03/18	8	11.06	3	11.12	10.95	5	43,601	0.01%
2022/03/17	3	11.07	37	11.05	11.10	-34	43,312	-0.08%
2022/03/16	2	10.90	1	11.00	10.85	1	43,194	0.00%
2022/03/15	1	10.85	14	10.83	10.75	-13	43,357	-0.03%
2022/03/14	15	11.02	9	10.96	11.05	6	43,149	0.01%
2022/03/11	5	10.92	6	10.96	10.90	-1	43,005	0.00%
2022/03/10	20	10.90	2	10.55	10.85	18	42,769	0.04%
2022/03/09	4	10.28	0.6	10.25	10.30	3.4	42,506	0.01%
2022/03/08	8	10.08	10	10.00	10.10	-2	42,510	0.00%
2022/03/07	42	10.59	24	10.74	10.40	18	42,356	0.04%
2022/03/04	23	11.15	8.3	11.12	11.10	14.7	42,409	0.03%
2022/03/03	14	11.26	18	11.29	11.20	-4	42,288	-0.01%
2022/03/02	17	11.18	17.8	11.00	11.00	-0.8	42,071	0.00%
2022/03/01	10	11.16	46	11.08	11.20	-36	41,667	-0.09%
2022/02/25	49	10.81	27	10.73	10.80	22	41,458	0.05%
2022/02/24	46.2	10.96	36	10.72	10.65	10.2	41,303	0.02%
2022/02/23	1	11.15	5	11.12	11.10	-4	41,013	-0.01%
2022/02/22	6	10.94	12	10.93	10.90	-6	40,928	-0.01%
2022/02/21	0	0.00	5	11.00	11.10	-5	40,785	-0.01%
2022/02/18	29	10.99	2	10.98	11.10	27	40,702	0.07%
2022/02/17	109	11.34	118	11.22	11.05	-9	40,541	-0.02%	大買/大賣/
2022/02/16	61	11.02	101	11.15	11.20	-40	39,989	-0.10%	大賣/
2022/02/15	83	10.79	38	10.67	10.65	45	39,535	0.11%
2022/02/14	66	10.62	59.4	10.64	10.65	6.6	39,367	0.02%
2022/02/11	56	11.05	22	11.21	11.00	34	39,105	0.09%
2022/02/10	9	11.23	12	11.23	11.15	-3	38,512	-0.01%
2022/02/09	66.1	11.30	30	11.37	11.35	36.1	38,191	0.09%
2022/02/08	3	10.85	44	10.90	10.95	-41	37,405	-0.11%
2022/02/07	64.2	10.89	48.1	10.84	10.95	16.1	37,200	0.04%
2022/01/26	15	10.61	12	10.52	10.40	3	36,559	0.01%
2022/01/25	48.1	10.73	9	10.73	10.55	39.1	36,102	0.11%
2022/01/24	116	11.01	110	11.01	11.00	6	35,364	0.02%	大買/大賣/
2022/01/21	28	12.23	25	12.39	11.80	3	34,302	0.01%
2022/01/20	127	12.95	83	12.99	12.80	44	32,577	0.14%	大買/
2022/01/19	2	12.10	1	12.15	12.10	1	29,465	0.00%
2022/01/18	2	11.85	6	11.93	12.00	-4	29,183	-0.01%
2022/01/17	4	12.21	4	12.20	12.20	0	29,057	0.00%
2022/01/14	5	11.60	2	11.60	11.80	3	28,849	0.01%
2022/01/13	0	0.00	29	11.85	11.85	-29	28,702	-0.10%
2022/01/12	18	11.92	16.2	11.91	12.00	1.9	28,523	0.01%
2022/01/11	42.1	12.54	78.1	12.16	11.85	-36.1	28,157	-0.13%
2022/01/10	2	13.35	7.9	13.15	13.15	-5.9	27,493	-0.02%
2022/01/07	21	12.93	38.8	13.31	13.05	-17.8	27,221	-0.07%
2022/01/06	52	13.05	32	13.31	13.15	20	26,775	0.07%
2022/01/05	143.2	13.26	302	13.10	13.40	-158.8	26,296	-0.60%	大買/大賣/鉅額交易
2022/01/04	255.1	13.06	281	13.13	12.90	-25.9	21,651	-0.12%	大買/大賣/
2022/01/03	108	11.85	89.5	12.04	12.55	18.5	11,798	0.16%	大買/
2021/12/30	11	11.45	177	11.45	11.45	-166	8,579	-1.93%	大賣/鉅額交易
2021/12/29	10	10.45	33	10.45	10.45	-23	7,241	-0.32%
2021/12/28	99	9.67	14	9.65	9.51	85	6,739	1.26%
2021/12/27	2	9.42	5	9.34	9.47	-3	6,146	-0.05%
2021/12/24	1	9.16	7	9.16	9.17	-6	5,964	-0.10%
2021/12/23	10	9.28	5	9.18	9.13	5	5,917	0.08%
2021/12/20	10	8.94	0	0.00	8.95	10	5,811	0.17%
2021/12/17	0	0.00	3	8.99	9.01	-3	5,804	-0.05%
2021/12/16	4	9.07	0	0.00	9.06	4	5,823	0.07%
2021/12/15	4	9.01	1.1	8.97	8.97	2.9	5,824	0.05%
2021/12/13	2	9.05	2	9.12	9.10	0	5,787	0.00%
2021/12/10	18	9.28	8	9.23	9.14	10	5,743	0.17%
2021/12/09	5	9.21	162	9.13	9.35	-157	5,602	-2.80%	大賣/鉅額交易
2021/12/07	2	8.94	0	0.00	8.94	2	5,195	0.04%
2021/12/03	10	8.95	3	9.04	9.00	7	5,313	0.13%
2021/12/01	2	8.95	2	8.79	8.97	0	5,392	0.00%
2021/11/30	1	8.64	0	0.00	8.64	1	5,441	0.02%
2021/11/29	1	8.60	0	0.00	8.65	1	5,127	0.02%
2021/11/26	0	0.00	20	8.81	8.73	-20	5,124	-0.39%
2021/11/24	2.1	9.00	5	9.00	8.99	-2.9	5,113	-0.06%
2021/11/23	1	9.02	0	0.00	9.02	1	5,126	0.02%
2021/11/22	13	9.04	0	0.00	9.04	13	5,213	0.25%
2021/11/19	31	9.12	2	9.14	9.07	29	5,337	0.54%
2021/11/18	3	9.13	14	9.07	9.07	-11	5,289	-0.21%
2021/11/17	1	9.07	1	9.11	9.07	0	5,274	0.00%
2021/11/15	0.2	9.02	10	8.96	8.92	-9.8	5,231	-0.19%
2021/11/12	10	9.04	0	0.00	9.01	10	5,234	0.19%
2021/11/11	2	9.15	1	9.13	9.09	1	5,193	0.02%
2021/11/10	0	0.00	20	9.13	9.20	-20	5,269	-0.38%
2021/11/09	0	0.00	1	9.12	9.09	-1	5,279	-0.02%
2021/11/08	0	0.00	20.2	9.20	9.18	-20.2	5,300	-0.38%
2021/11/05	1	9.02	0	0.00	9.04	1	5,338	0.02%
2021/11/04	1	9.11	11	9.04	8.98	-10	5,444	-0.18%
2021/11/03	2	8.92	22	8.90	8.92	-20	5,469	-0.37%
2021/11/02	1	8.82	0	0.00	8.82	1	5,809	0.02%
2021/11/01	1	8.83	0	0.00	8.86	1	6,843	0.01%
2021/10/28	3	8.90	56	8.89	8.93	-53	6,837	-0.78%
2021/10/27	0	0.00	4	8.74	8.75	-4	6,769	-0.06%
2021/10/26	0	0.00	3	8.79	8.80	-3	6,783	-0.04%
2021/10/25	35	8.73	0	0.00	8.74	35	6,773	0.52%
2021/10/22	3	8.72	0	0.00	8.72	3	6,849	0.04%
2021/10/21	0	0.00	25	8.75	8.71	-25	6,882	-0.36%
2021/10/20	0	0.00	11	8.74	8.68	-11	6,940	-0.16%
2021/10/19	10	8.72	0	0.00	8.71	10	6,995	0.14%
2021/10/18	0	0.00	1.1	8.56	8.60	-1.1	7,037	-0.02%
2021/10/15	2	8.56	0	0.00	8.51	2	7,274	0.03%
2021/10/14	0	0.00	5	8.54	8.48	-5	7,346	-0.07%
2021/10/13	14	8.61	0	0.00	8.47	14	7,455	0.19%
2021/10/08	5	8.71	4	8.74	8.64	1	7,575	0.01%
2021/10/07	7	8.59	0	0.00	8.60	7	7,615	0.09%
2021/10/06	2	8.47	3	8.46	8.43	-1	7,694	-0.01%
2021/10/05	15	8.32	13	8.42	8.49	2	7,723	0.03%
2021/10/04	0	0.00	4	8.48	8.23	-4	7,700	-0.05%
2021/10/01	1	8.77	50	8.77	8.76	-49	7,727	-0.63%
2021/09/30	22	8.94	2	8.97	8.97	20	7,713	0.26%
2021/09/28	100	8.97	0	0.00	8.93	100	7,823	1.28%
2021/09/27	2	8.89	2	9.00	9.00	0	8,096	0.00%
2021/09/24	11.1	8.87	0	0.00	8.87	11.1	8,434	0.13%
2021/09/23	20	8.84	0	0.00	8.81	20	8,536	0.23%
2021/09/22	30	8.68	13	8.73	8.85	17	8,611	0.20%
2021/09/17	1	8.83	0	0.00	8.89	1	8,611	0.01%
2021/09/15	12	8.86	0	0.00	8.87	12	8,681	0.14%
2021/09/14	2	8.94	3.8	8.94	8.92	-1.8	8,739	-0.02%
2021/09/13	21	8.91	14	8.92	8.92	7	8,781	0.08%
2021/09/10	20	8.85	10	8.89	8.88	10	8,888	0.11%
2021/09/09	14	8.83	0	0.00	8.85	14	8,996	0.16%
2021/09/08	6	8.95	3	8.86	8.86	3	9,004	0.03%
2021/09/07	50	9.15	15	9.00	9.01	35	9,020	0.39%
2021/09/06	129	9.30	1	9.18	9.14	128	9,018	1.42%	大買/鉅額交易
2021/09/03	2.2	10.05	1	10.05	10.05	1.2	8,934	0.01%
2021/09/02	14	10.01	4	10.10	10.00	10	8,806	0.11%
2021/09/01	2	10.10	1	10.10	10.05	1	8,768	0.01%
2021/08/31	1	10.00	0	0.00	10.00	1	9,370	0.01%
2021/08/30	3	9.89	7	9.89	9.88	-4	9,310	-0.04%
2021/08/27	5	9.80	18	9.83	9.80	-13	9,407	-0.14%
2021/08/26	0	0.00	106	9.82	9.85	-106	9,406	-1.13%	大賣/鉅額交易
2021/08/25	14	9.72	23	9.63	9.79	-9	9,395	-0.10%
2021/08/24	0	0.00	100	9.46	9.45	-100	9,350	-1.07%
2021/08/23	12	9.46	12	9.49	9.48	0	9,396	0.00%
2021/08/20	14	9.30	1	9.29	9.29	13	9,453	0.14%
2021/08/19	12	9.36	33	9.42	9.35	-21	9,514	-0.22%
2021/08/18	100	9.25	100	9.34	9.51	0	9,537	0.00%
2021/08/16	10	9.56	1	9.47	9.43	9	9,608	0.09%
2021/08/13	5	9.70	1	9.77	9.71	4	9,587	0.04%
2021/08/12	2	9.70	0	0.00	9.70	2	9,661	0.02%
2021/08/11	30	9.74	1.1	9.94	9.71	28.9	9,726	0.30%
2021/08/10	26	10.06	7	9.87	9.90	19	9,831	0.19%
2021/08/09	74	10.25	0	0.00	10.05	74	9,975	0.74%
2021/08/06	77	10.43	25	10.39	10.35	52	10,021	0.52%
2021/08/05	143	10.37	5	10.41	10.30	138	9,893	1.39%	大買/鉅額交易
2021/08/03	0	0.00	0.8	9.76	9.76	-0.8	9,749	-0.01%
2021/07/28	5	9.74	1	9.74	9.74	4	10,562	0.04%
2021/07/26	2	10.00	10	9.99	10.00	-8	11,381	-0.07%
2021/07/23	2	9.92	0	0.00	9.91	2	11,760	0.02%
2021/07/22	11	9.78	0	0.00	9.78	11	12,146	0.09%
2021/07/21	35	9.97	0.3	9.74	9.74	34.7	12,445	0.28%
2021/07/20	0	0.00	3	10.00	10.00	-3	12,541	-0.02%
2021/07/19	0	0.00	6	10.13	10.20	-6	12,804	-0.05%
2021/07/16	0	0.00	53	10.15	10.10	-53	13,332	-0.40%
2021/07/15	53	10.10	0	0.00	10.05	53	14,260	0.37%
2021/07/14	0	0.00	128.4	10.00	10.00	-128.4	15,260	-0.84%	大賣/鉅額交易
2021/07/13	0	0.00	5	10.14	10.05	-5	15,686	-0.03%
2021/07/09	2	10.23	0.8	10.15	10.15	1.2	16,162	0.01%
2021/07/07	0	0.00	61	10.05	10.10	-61	17,078	-0.36%
2021/07/06	0	0.00	0.2	10.05	10.10	-0.2	17,652	0.00%
2021/07/05	63	10.11	10	10.20	10.25	53	18,053	0.29%
2021/07/02	24.3	10.38	20	10.00	10.05	4.3	18,685	0.02%
2021/07/01	134	10.35	2	10.30	10.30	132	18,782	0.70%	大買/鉅額交易
2021/06/30	1	10.20	0	0.00	10.15	1	19,027	0.01%
2021/06/29	12	9.98	5	9.98	9.95	7	19,376	0.04%
2021/06/28	2	9.98	1	9.99	10.00	1	20,241	0.00%
2021/06/24	0	0.00	5	10.05	10.00	-5	23,420	-0.02%
2021/06/23	0	0.00	38.7	9.95	9.96	-38.7	24,139	-0.16%
2021/06/22	33	9.83	3	9.85	9.78	30	24,095	0.12%
2021/06/21	8	9.76	0	0.00	9.75	8	24,230	0.03%
2021/06/18	2	10.05	6	9.95	9.95	-4	24,224	-0.02%
2021/06/17	0	0.00	61	10.00	10.15	-61	24,277	-0.25%
2021/06/16	2	9.98	20	10.00	9.99	-18	24,256	-0.07%
2021/06/15	60	10.05	0	0.00	10.05	60	24,248	0.25%
2021/06/11	0	0.00	20.1	10.20	10.05	-20.1	24,216	-0.08%
2021/06/10	29	10.10	0	0.00	10.10	29	24,169	0.12%
2021/06/09	10	10.23	7	10.29	10.15	3	24,141	0.01%
2021/06/08	19	10.47	65	10.44	10.45	-46	24,034	-0.19%
2021/06/07	0	0.00	1	10.30	10.20	-1	23,392	0.00%
2021/06/02	16	10.54	20	10.55	10.40	-4	23,279	-0.02%
2021/06/01	10	10.40	80	10.51	10.45	-70	23,251	-0.30%
2021/05/31	20	10.25	10	10.35	10.25	10	23,191	0.04%
2021/05/28	13.3	10.29	3	10.30	10.20	10.3	23,157	0.04%
2021/05/27	10	10.05	2	10.15	10.20	8	23,134	0.03%
2021/05/25	13	10.06	2	10.10	10.05	11	23,184	0.05%
2021/05/24	41	10.00	0	0.00	9.98	41	23,279	0.18%
2021/05/21	5	9.94	5	9.90	9.91	0	23,301	0.00%
2021/05/20	5.1	9.74	4	9.91	9.75	1.1	23,345	0.00%
2021/05/19	5	9.75	58.6	9.77	9.75	-53.6	23,291	-0.23%
2021/05/18	12.2	9.54	25	9.50	9.79	-12.8	23,290	-0.06%
2021/05/17	13	9.03	148	9.31	9.05	-135	23,996	-0.56%	大賣/鉅額交易
2021/05/14	122	10.17	7	10.14	9.94	115	23,779	0.48%	大買/鉅額交易
2021/05/13	3	9.87	15	9.92	10.00	-12	23,682	-0.05%
2021/05/12	6	10.38	61.2	10.23	10.15	-55.2	23,517	-0.23%
2021/05/11	36	11.21	23	11.34	10.95	13	23,092	0.06%
2021/05/10	0	0.00	34	11.84	11.95	-34	22,691	-0.15%
2021/05/07	2	11.30	6	11.50	11.50	-4	22,487	-0.02%
2021/05/06	10	11.44	10	11.24	11.20	0	22,341	0.00%
2021/05/05	1	11.35	96	11.56	11.35	-95	22,253	-0.43%
2021/05/04	24	11.26	51	11.15	11.20	-27	22,089	-0.12%
2021/05/03	10	11.87	6	11.95	11.90	4	21,611	0.02%
2021/04/29	22	12.24	66	12.29	12.20	-44	21,370	-0.21%
2021/04/28	12	12.20	14.2	12.14	12.20	-2.2	21,059	-0.01%
2021/04/27	5	11.86	11	11.75	12.00	-6	20,815	-0.03%
2021/04/26	9	11.81	2	11.80	11.85	7	20,513	0.03%
2021/04/23	46	11.76	28.7	11.69	11.80	17.3	20,277	0.09%
2021/04/22	73	11.73	64	11.61	11.45	9	20,055	0.04%
2021/04/21	108	12.08	87	11.96	11.95	21	19,584	0.11%	大買/
2021/04/20	40	12.14	54	11.85	12.20	-14	18,649	-0.08%
2021/04/19	48	11.44	25.3	11.54	11.40	22.7	17,713	0.13%
2021/04/16	10	11.20	86	11.18	11.20	-76	17,299	-0.44%
2021/04/15	216	11.21	14	11.25	11.15	202	17,122	1.18%	大買/鉅額交易
2021/04/14	1	11.20	19.8	10.90	11.15	-18.8	16,928	-0.11%
2021/04/13	128.5	11.04	22	11.12	10.85	106.5	16,597	0.64%	大買/鉅額交易
2021/04/12	15	11.11	51.7	11.23	11.40	-36.7	16,171	-0.23%
2021/04/09	11	11.06	12	11.17	11.00	-1	15,746	-0.01%
2021/04/08	20	11.01	51	10.94	11.10	-31	15,638	-0.20%
2021/04/07	20.3	10.55	62	10.64	10.60	-41.7	15,325	-0.27%
2021/04/06	32	10.48	6	10.56	10.50	26	15,210	0.17%
2021/04/01	48	10.07	24	10.12	10.15	24	14,759	0.16%
2021/03/31	108.1	10.13	127	10.28	10.10	-18.9	14,565	-0.13%	大買/大賣/
2021/03/30	254	10.08	168.3	10.19	10.35	85.7	13,997	0.61%	大買/大賣/
2021/03/29	57	9.47	430.7	9.40	9.52	-373.7	12,170	-3.07%	大賣/鉅額交易
2021/03/26	2	8.85	97.7	8.95	9.04	-95.7	11,212	-0.85%
2021/03/25	0	0.00	8	8.22	8.22	-8	10,637	-0.08%
2021/03/24	10	8.32	9.3	8.28	8.29	0.7	10,724	0.01%
2021/03/23	48	8.25	10	8.29	8.24	38	10,673	0.36%
2021/03/22	26	8.34	66.1	8.22	8.35	-40.1	10,746	-0.37%
2021/03/19	0	0.00	2	8.17	8.17	-2	10,776	-0.02%
2021/03/18	65	8.12	15	8.17	8.14	50	10,902	0.46%
2021/03/17	55	8.10	0	0.00	8.10	55	11,088	0.50%
2021/03/16	47	8.12	0	0.00	8.11	47	11,349	0.41%
2021/03/15	128	8.14	28	8.13	8.13	100	12,120	0.83%	大買/
2021/03/12	147	8.18	0	0.00	8.19	147	13,697	1.07%	大買/鉅額交易
2021/03/11	1	8.18	0	0.00	8.17	1	14,355	0.01%
2021/03/10	1.1	8.11	13	8.11	8.11	-11.9	14,663	-0.08%
2021/03/09	13	8.03	10	8.10	8.04	3	14,975	0.02%
2021/03/08	2	8.03	5	8.14	8.03	-3	15,128	-0.02%
2021/03/05	0	0.00	2	8.11	8.11	-2	15,417	-0.01%
2021/03/04	4	8.11	0	0.00	8.13	4	15,766	0.03%
2021/03/03	2	8.11	11	8.16	8.20	-9	15,815	-0.06%
2021/03/02	4	8.20	12	8.26	8.14	-8	15,922	-0.05%
2021/02/26	13	8.23	11	8.23	8.25	2	16,089	0.01%
2021/02/25	32	8.37	2	8.44	8.40	30	16,345	0.18%
2021/02/24	18	8.48	11	8.42	8.33	7	16,421	0.04%
2021/02/23	59	8.40	20	8.40	8.39	39	16,734	0.23%
2021/02/22	56	8.35	4	8.38	8.37	52	17,500	0.30%
2021/02/19	3	8.22	0	0.00	8.28	3	18,749	0.02%
2021/02/18	29	8.29	3	8.28	8.29	26	18,719	0.14%
2021/02/17	9	8.26	30	8.41	8.30	-21	18,747	-0.11%
2021/02/05	0	0.00	4	8.14	8.10	-4	17,894	-0.02%
2021/02/04	2	8.28	0.1	8.28	8.19	1.9	17,861	0.01%
2021/02/03	6	8.33	0.3	8.28	8.28	5.7	17,851	0.03%
2021/02/02	2	8.18	2	8.28	8.22	0	17,826	0.00%
2021/02/01	0	0.00	12	8.17	8.17	-12	17,818	-0.07%
2021/01/29	25	8.27	0	0.00	8.23	25	17,814	0.14%
2021/01/27	0	0.00	27	8.59	8.49	-27	17,966	-0.15%
2021/01/25	2	8.53	3	8.69	8.71	-1	17,998	-0.01%
2021/01/22	12	8.64	17	8.66	8.66	-5	17,953	-0.03%
2021/01/21	3.2	8.74	20	8.75	8.72	-16.8	17,896	-0.09%
2021/01/20	0	0.00	2	9.03	8.80	-2	17,833	-0.01%
2021/01/19	23	9.06	0	0.00	9.12	23	17,713	0.13%
2021/01/18	0	0.00	100	9.00	9.02	-100	17,693	-0.57%
2021/01/15	14	9.20	50	9.04	9.09	-36	17,586	-0.20%
2021/01/14	15	9.27	10	9.26	9.25	5	17,540	0.03%
2021/01/13	1	9.13	1.2	9.14	9.15	-0.2	17,440	0.00%
2021/01/12	115	9.08	21.7	9.17	9.07	93.3	17,465	0.53%	大買/
2021/01/11	0	0.00	1	9.16	9.16	-1	17,430	-0.01%
2021/01/08	21	9.11	4	9.12	9.07	17	17,880	0.10%
2021/01/07	32	9.17	0	0.00	9.13	32	18,486	0.17%
2021/01/06	5	9.10	13	9.27	9.06	-8	18,373	-0.04%
2021/01/05	0	0.00	8	9.33	9.30	-8	18,219	-0.04%
2021/01/04	21	9.48	1	9.41	9.38	20	18,283	0.11%
2020/12/31	66	9.61	156.7	9.52	9.49	-90.7	18,159	-0.50%	大賣/
2020/12/30	93	9.77	27	9.86	9.79	66	17,895	0.37%
2020/12/29	28.3	9.54	105.8	9.55	9.56	-77.5	17,494	-0.44%	大賣/
2020/12/28	1	9.45	21	9.43	9.45	-20	17,235	-0.12%
2020/12/25	23	9.33	11	9.39	9.34	12	17,073	0.07%
2020/12/24	3	9.41	9	9.34	9.32	-6	16,818	-0.04%
2020/12/23	6	9.19	11	9.13	9.19	-5	16,463	-0.03%
2020/12/22	10	9.10	72.1	9.23	9.08	-62.1	16,469	-0.38%
2020/12/21	104	9.14	15.3	9.06	9.14	88.7	16,292	0.54%	大買/
2020/12/18	10	9.01	5	9.00	9.01	5	16,426	0.03%
2020/12/17	25	9.02	5.3	9.09	9.01	19.7	16,373	0.12%
2020/12/16	2	9.06	5	9.09	9.05	-3	16,356	-0.02%
2020/12/15	50.3	9.13	5	9.14	9.00	45.3	16,295	0.28%
2020/12/14	73	9.07	20	9.11	9.10	53	16,123	0.33%
2020/12/11	1.3	8.89	64	9.11	8.94	-62.7	16,014	-0.39%
2020/12/10	41	9.11	8	9.11	8.94	33	15,859	0.21%
2020/12/09	30	9.06	43.2	9.14	9.02	-13.2	15,940	-0.08%
2020/12/08	114	9.86	10.7	9.52	9.21	103.3	15,262	0.68%	大買/鉅額交易
2020/12/07	3	9.47	6	9.68	9.68	-3	13,919	-0.02%
2020/12/04	63	8.84	1.4	8.81	8.80	61.6	13,369	0.46%
2020/12/03	1	8.77	7	8.75	8.72	-6	13,115	-0.05%
2020/12/02	2	8.64	0	0.00	8.58	2	12,890	0.02%
2020/12/01	6	8.67	38	8.66	8.69	-32	12,874	-0.25%
2020/11/30	5	8.55	10	8.50	8.55	-5	13,094	-0.04%
2020/11/27	3	8.32	2	8.33	8.33	1	12,875	0.01%
2020/11/26	4	8.32	2	8.44	8.32	2	12,983	0.02%
2020/11/25	3	8.34	10	8.34	8.34	-7	12,890	-0.05%
2020/11/24	34	8.31	20	8.22	8.26	14	12,801	0.11%
2020/11/23	1	8.50	0	0.00	8.49	1	12,742	0.01%
2020/11/20	4	8.65	38	8.72	8.55	-34	12,712	-0.27%
2020/11/19	13	8.50	19	8.47	8.46	-6	12,360	-0.05%
2020/11/18	6	8.24	4	8.14	8.15	2	11,556	0.02%
2020/11/17	3	7.96	0	0.00	7.95	3	10,371	0.03%
2020/11/16	2	8.12	0	0.00	7.99	2	10,544	0.02%
2020/11/11	0	0.00	20.4	8.15	8.18	-20.4	10,891	-0.19%
2020/11/10	8	8.17	2	8.16	8.11	6	11,473	0.05%
2020/11/09	3	8.16	0	0.00	8.14	3	11,456	0.03%
2020/11/06	3	8.17	23	8.20	8.09	-20	11,467	-0.17%
2020/11/05	1	8.08	4	8.21	8.17	-3	11,617	-0.03%
2020/11/04	5	8.11	1	8.14	8.08	4	11,777	0.03%
2020/11/03	0	0.00	13	8.00	8.03	-13	11,770	-0.11%
2020/11/02	8	7.87	2	7.95	7.88	6	11,769	0.05%
2020/10/30	4	8.00	3	7.99	7.94	1	11,769	0.01%
2020/10/29	11	7.99	3	8.04	8.03	8	12,076	0.07%
2020/10/28	2	8.10	3	8.20	8.10	-1	12,148	-0.01%
2020/10/27	24.7	8.20	8	8.17	8.15	16.7	12,106	0.14%
2020/10/26	26	8.13	41	8.17	8.19	-15	12,173	-0.12%
2020/10/23	0	0.00	7	8.07	8.08	-7	12,144	-0.06%
2020/10/22	8	8.06	0	0.00	8.05	8	12,229	0.07%
2020/10/21	11	8.11	1	8.23	8.12	10	12,226	0.08%
2020/10/20	1	8.08	1	8.09	8.09	0	12,214	0.00%
2020/10/19	23	8.19	18	8.22	8.20	5	12,165	0.04%
2020/10/16	26	8.31	59	8.45	8.19	-33	12,125	-0.27%
2020/10/15	33.5	8.34	16	8.26	8.32	17.5	11,676	0.15%
2020/10/14	3	8.08	6	8.11	8.08	-3	11,031	-0.03%
2020/10/13	5	8.02	10	8.03	8.05	-5	11,039	-0.05%
2020/10/12	10	8.02	7	8.16	8.06	3	11,042	0.03%
2020/10/08	7	8.04	6	8.06	8.07	1	10,977	0.01%
2020/10/07	3	7.94	9	8.02	8.02	-6	10,975	-0.05%
2020/10/06	13	7.93	4	7.95	7.94	9	11,006	0.08%
2020/10/05	4	7.87	6	7.84	7.82	-2	11,071	-0.02%
2020/09/30	6	7.81	7	7.87	7.80	-1	11,182	-0.01%
2020/09/29	7	7.78	12	7.82	7.77	-5	11,494	-0.04%
2020/09/28	0	0.00	2	7.78	7.77	-2	11,828	-0.02%
2020/09/25	4	7.72	7	7.84	7.66	-3	12,055	-0.02%
2020/09/24	24	7.85	3	7.83	7.83	21	11,977	0.18%
2020/09/23	25	8.26	24	8.12	8.08	1	11,897	0.01%
2020/09/22	3	8.30	0	0.00	8.24	3	11,732	0.03%
2020/09/21	1	8.30	20	8.37	8.29	-19	11,697	-0.16%
2020/09/18	6	8.20	18	8.26	8.29	-12	11,623	-0.10%
2020/09/17	2	8.13	4.2	8.17	8.13	-2.2	11,546	-0.02%
2020/09/16	4	8.13	2	8.14	8.11	2	11,574	0.02%
2020/09/15	30	8.16	17	8.17	8.13	13	11,855	0.11%
2020/09/14	20	8.27	29	8.35	8.21	-9	11,781	-0.08%
2020/09/11	43	8.26	1	8.18	8.20	42	11,445	0.37%
2020/09/10	9	8.48	3	8.55	8.35	6	11,397	0.05%
2020/09/09	2	8.28	23	8.12	8.32	-21	11,201	-0.19%
2020/09/08	16	8.21	15	8.22	8.17	1	11,153	0.01%
2020/09/07	28	8.34	27	8.30	8.25	1	11,155	0.01%
2020/09/04	39	8.23	43	8.21	8.23	-4	11,184	-0.04%
2020/09/03	25	8.53	37	8.72	8.43	-12	11,064	-0.11%
2020/09/02	40	8.43	3	8.35	8.29	37	10,657	0.35%
2020/09/01	21	8.28	0	0.00	8.39	21	10,526	0.20%
2020/08/31	0	0.00	8	8.16	8.13	-8	10,398	-0.08%
2020/08/28	10	8.19	9	8.24	8.12	1	10,460	0.01%
2020/08/27	4	8.08	13.4	8.12	8.20	-9.4	10,470	-0.09%
2020/08/26	28	7.98	3	8.06	8.01	25	10,245	0.24%
2020/08/25	4	7.79	29	7.94	7.95	-25	10,159	-0.25%
2020/08/24	1	7.61	0	0.00	7.67	1	10,047	0.01%
2020/08/21	13	7.67	7	7.60	7.59	6	10,153	0.06%
2020/08/20	26	7.64	8	7.54	7.50	18	10,186	0.18%
2020/08/19	7	7.97	5	7.96	7.90	2	10,037	0.02%
2020/08/18	6	8.11	4	8.13	8.10	2	9,942	0.02%
2020/08/17	25	8.05	2	8.16	8.16	23	9,944	0.23%
2020/08/14	0	0.00	63	7.92	8.02	-63	9,740	-0.65%
2020/08/13	13	7.68	11	7.70	7.69	2	9,313	0.02%
2020/08/12	4	7.60	4.5	7.67	7.63	-0.5	9,581	-0.01%
2020/08/11	18	7.80	0	0.00	7.63	18	10,462	0.17%
2020/08/10	56	7.86	17	7.87	7.83	39	10,818	0.36%
2020/08/07	3	7.64	32	7.68	7.66	-29	10,659	-0.27%
2020/08/06	2	7.66	0	0.00	7.65	2	10,815	0.02%
2020/08/05	7	7.67	5	7.67	7.68	2	10,992	0.02%
2020/08/04	9	7.70	26	7.74	7.70	-17	11,354	-0.15%
2020/08/03	2	7.70	5	7.66	7.61	-3	11,113	-0.03%
2020/07/31	34	7.55	2	7.48	7.52	32	11,069	0.29%
2020/07/30	3	7.57	1	7.58	7.56	2	11,190	0.02%
2020/07/29	0	0.00	1	7.31	7.29	-1	11,122	-0.01%
2020/07/28	2	7.11	0	0.00	7.14	2	11,231	0.02%
2020/07/27	1	7.35	0	0.00	7.36	1	11,371	0.01%
2020/07/24	0.5	7.42	1	7.45	7.46	-0.5	11,435	0.00%
2020/07/23	1	7.62	156	7.60	7.65	-155	11,461	-1.35%	大賣/鉅額交易
2020/07/22	2	7.61	3	7.62	7.65	-1	11,577	-0.01%
2020/07/21	2	7.53	9	7.50	7.55	-7	11,573	-0.06%
2020/07/20	3	7.30	7	7.35	7.37	-4	11,570	-0.03%
2020/07/17	2	7.41	2	7.35	7.36	0	11,628	0.00%
2020/07/16	1	7.67	7	7.65	7.64	-6	11,720	-0.05%
2020/07/15	4	7.66	3	7.80	7.61	1	11,714	0.01%
2020/07/14	2	7.73	0	0.00	7.75	2	11,755	0.02%
2020/07/13	0	0.00	192	7.76	7.83	-192	11,846	-1.62%	大賣/鉅額交易
2020/07/10	6	7.80	2	7.68	7.72	4	11,975	0.03%
2020/07/09	0	0.00	4	7.85	7.85	-4	11,934	-0.03%
2020/07/08	70	8.03	13	7.94	7.92	57	11,961	0.48%
2020/07/07	161	7.99	8	7.98	8.05	153	11,767	1.30%	大買/鉅額交易
2020/07/06	1	7.88	16.3	7.78	7.91	-15.3	11,608	-0.13%
2020/07/03	11	7.60	3.3	7.64	7.62	7.7	11,519	0.07%
2020/07/02	0	0.00	39	7.62	7.60	-39	11,561	-0.34%
2020/07/01	1	7.65	6	7.60	7.54	-5	11,638	-0.04%
2020/06/30	2	7.39	2	7.39	7.36	0	11,747	0.00%
2020/06/29	7	7.34	0	0.00	7.31	7	11,832	0.06%
2020/06/24	7	7.29	12	7.32	7.30	-5	11,906	-0.04%
2020/06/23	0	0.00	2	7.38	7.35	-2	12,002	-0.02%
2020/06/22	23	7.55	16	7.58	7.42	7	12,056	0.06%
2020/06/19	17	7.51	1	7.60	7.51	16	11,898	0.13%
2020/06/18	16	7.55	3	7.60	7.53	13	11,979	0.11%
2020/06/17	2	7.45	2	7.51	7.51	0	12,049	0.00%
2020/06/11	0	0.00	6	7.53	7.40	-6	12,926	-0.05%
2020/06/10	5	7.65	4.7	7.64	7.64	0.3	13,097	0.00%
2020/06/09	3	7.74	8	7.67	7.63	-5	13,369	-0.04%
2020/06/08	5	7.62	6	7.63	7.60	-1	13,568	-0.01%
2020/06/05	2	7.56	4	7.62	7.56	-2	13,688	-0.01%
2020/06/04	6	7.56	2	7.62	7.48	4	13,775	0.03%
2020/06/03	5	7.45	6	7.48	7.52	-1	13,807	-0.01%
2020/06/01	5	7.35	0	0.00	7.30	5	13,751	0.04%
2020/05/29	3	7.32	42	7.22	7.24	-39	13,848	-0.28%
2020/05/28	0	0.00	3	7.34	7.20	-3	13,925	-0.02%
2020/05/27	0	0.00	6	7.41	7.34	-6	13,932	-0.04%
2020/05/26	3	7.32	10	7.30	7.27	-7	13,932	-0.05%
2020/05/25	9	7.27	2	7.42	7.25	7	13,945	0.05%
2020/05/22	2	7.46	0	0.00	7.37	2	13,955	0.01%
2020/05/21	0	0.00	50	7.62	7.58	-50	13,949	-0.36%
2020/05/20	4	7.64	14	7.61	7.60	-10	13,899	-0.07%
2020/05/19	13	7.55	3	7.72	7.52	10	13,774	0.07%
2020/05/18	55	7.94	45	7.97	7.79	10	13,743	0.07%
2020/05/15	25	8.36	82	8.30	8.65	-57	13,006	-0.44%
2020/05/14	14	7.90	5	7.98	7.87	9	12,517	0.07%
2020/05/13	13	7.91	8	7.91	7.85	5	12,334	0.04%
2020/05/12	15	7.97	17	7.92	7.90	-2	12,255	-0.02%
2020/05/11	124	7.97	5	7.98	7.92	119	12,247	0.97%	大買/鉅額交易
2020/05/08	3	7.68	0	0.00	7.62	3	12,574	0.02%
2020/05/06	2	7.70	0	0.00	7.59	2	12,656	0.02%
2020/05/04	3	7.62	1	7.66	7.55	2	12,810	0.02%
2020/04/30	0	0.00	3	7.88	7.88	-3	12,915	-0.02%
2020/04/29	0	0.00	6	7.68	7.70	-6	12,880	-0.05%
2020/04/27	5	7.61	2	7.63	7.68	3	13,012	0.02%
2020/04/24	0	0.00	2	7.41	7.45	-2	12,900	-0.02%
2020/04/23	25	7.34	0	0.00	7.41	25	12,921	0.19%
2020/04/21	2	7.17	0	0.00	7.11	2	12,918	0.02%
2020/04/20	0	0.00	21	7.46	7.50	-21	12,823	-0.16%
2020/04/17	2	7.82	1	7.85	7.58	1	12,816	0.01%
2020/04/16	1	7.67	2	7.76	7.78	-1	12,693	-0.01%
2020/04/15	3	7.72	2	7.79	7.79	1	12,764	0.01%
2020/04/14	3	7.54	38	7.56	7.59	-35	12,688	-0.28%
2020/04/13	39	7.60	8	7.50	7.47	31	12,812	0.24%
2020/04/10	20	7.45	24	7.30	7.45	-4	12,942	-0.03%
2020/04/09	5	7.39	30	7.42	7.40	-25	13,545	-0.18%
2020/04/08	5	7.22	99	7.24	7.32	-94	13,456	-0.70%
2020/04/07	0	0.00	3	7.16	7.15	-3	13,325	-0.02%
2020/04/06	34	7.08	46	7.03	7.07	-12	13,350	-0.09%
2020/04/01	13	6.86	10	6.81	6.97	3	13,358	0.02%
2020/03/31	22	6.71	24	6.71	6.58	-2	13,155	-0.02%
2020/03/30	55	6.60	13	6.60	6.63	42	13,096	0.32%
2020/03/27	54	6.60	6	6.74	6.53	48	13,241	0.36%
2020/03/26	31	6.59	11	6.55	6.58	20	13,201	0.15%
2020/03/25	12	6.49	34	6.53	6.50	-22	13,200	-0.17%
2020/03/24	2	6.28	10	6.28	6.28	-8	13,174	-0.06%
2020/03/23	4	6.01	8	5.92	6.04	-4	13,150	-0.03%
2020/03/20	24	6.28	13	6.26	6.24	11	13,236	0.08%
2020/03/19	10	6.13	4	6.03	5.93	6	13,223	0.05%
2020/03/18	13	6.65	8	6.74	6.58	5	13,083	0.04%
2020/03/17	14	6.53	13	6.59	6.66	1	12,989	0.01%
2020/03/16	8	6.65	7	6.70	6.45	1	12,816	0.01%
2020/03/13	12	6.21	12	6.39	6.44	0	12,569	0.00%
2020/03/12	9	7.07	13	6.89	6.79	-4	12,340	-0.03%
2020/03/11	14	7.75	6	7.83	7.54	8	12,451	0.06%
2020/03/10	2	7.71	12	7.61	7.71	-10	12,441	-0.08%
2020/03/09	2	7.64	3	7.73	7.56	-1	12,433	-0.01%
2020/03/06	14	7.88	1	7.86	7.90	13	12,479	0.10%
2020/03/05	18	8.09	8	8.12	8.05	10	13,010	0.08%
2020/03/04	8	7.95	6	8.03	8.03	2	12,987	0.02%
2020/03/03	2	7.98	9	8.02	8.00	-7	12,905	-0.05%
2020/03/02	11	7.88	8	7.95	7.77	3	12,927	0.02%
2020/02/27	9	8.18	117	8.24	8.00	-108	12,919	-0.84%	大賣/鉅額交易
2020/02/26	16	8.56	0	0.00	8.46	16	13,124	0.12%
2020/02/25	13	8.58	24	8.56	8.65	-11	13,064	-0.08%
2020/02/24	3	8.71	7	8.80	8.71	-4	13,073	-0.03%
2020/02/21	1	8.92	6	8.92	8.92	-5	13,015	-0.04%
2020/02/20	112	8.99	2	8.99	8.96	110	13,062	0.84%	大買/鉅額交易
2020/02/19	17	9.21	10	9.11	9.05	7	13,048	0.05%
2020/02/18	1	8.96	8	9.07	9.19	-7	13,144	-0.05%
2020/02/17	2	8.90	2	8.93	8.90	0	13,018	0.00%
2020/02/14	10	9.02	10	8.99	8.98	0	13,014	0.00%
2020/02/13	13	9.06	1	8.96	8.95	12	13,065	0.09%
2020/02/12	24	9.08	12	9.09	9.05	12	13,101	0.09%
2020/02/11	8	9.36	5	9.35	9.27	3	12,953	0.02%
2020/02/10	3	8.95	2	8.94	9.00	1	12,302	0.01%
2020/02/07	8	8.82	12.1	8.79	8.74	-4.1	12,217	-0.03%
2020/02/06	1	8.75	83.7	8.82	8.94	-82.7	12,276	-0.67%
2020/02/05	11	8.57	20.6	8.58	8.60	-9.6	12,256	-0.08%
2020/02/04	11	8.33	14	8.21	8.38	-3	12,119	-0.02%
2020/02/03	14	7.70	7	7.74	7.86	7	12,028	0.06%
2020/01/31	75	8.20	3	8.36	8.20	72	11,937	0.60%
2020/01/30	33.1	8.35	128.1	8.30	8.25	-95	12,009	-0.79%	大賣/
2020/01/20	2	9.16	0	0.00	9.16	2	12,074	0.02%
2020/01/17	120	9.18	5	9.23	9.17	115	12,177	0.94%	大買/鉅額交易
2020/01/16	3	9.14	0	0.00	9.11	3	12,182	0.02%
2020/01/15	4	9.18	5	9.20	9.16	-1	12,430	-0.01%
2020/01/14	0	0.00	15.1	9.10	9.10	-15.1	12,899	-0.12%
2020/01/13	15	9.00	0	0.00	8.98	15	13,455	0.11%
2020/01/10	9	9.06	0	0.00	9.01	9	13,491	0.07%
2020/01/09	11	9.09	12	9.13	9.10	-1	13,485	-0.01%
2020/01/08	7	9.02	3	9.07	8.92	4	13,538	0.03%
2020/01/07	9	9.23	126	9.33	9.17	-117	13,570	-0.86%	大賣/鉅額交易
2020/01/06	16	9.54	17	9.55	9.32	-1	13,469	-0.01%
2020/01/03	41	9.72	25	9.77	9.62	16	13,287	0.12%
2020/01/02	2.6	9.59	4	9.65	9.60	-1.4	12,835	-0.01%
2019/12/31	2	9.59	0	0.00	9.57	2	12,838	0.02%
2019/12/30	427	9.67	303	9.62	9.57	124	12,969	0.96%	大買/大賣/鉅額交易
2019/12/27	5	9.62	10	9.66	9.59	-5	12,943	-0.04%
2019/12/26	6	9.59	17	9.60	9.54	-11	13,187	-0.08%
2019/12/25	0	0.00	46	9.62	9.60	-46	13,555	-0.34%
2019/12/24	59	9.64	12	9.68	9.61	47	14,100	0.33%
2019/12/23	3	9.56	126	9.54	9.53	-123	14,359	-0.86%	大賣/鉅額交易
2019/12/20	12	9.65	1	9.66	9.58	11	15,140	0.07%
2019/12/19	15	9.74	11.8	9.83	9.67	3.2	15,718	0.02%
2019/12/18	9	9.75	0	0.00	9.72	9	16,939	0.05%
2019/12/17	58	9.80	6	9.84	9.81	52	17,918	0.29%
2019/12/16	5	9.72	22	9.82	9.91	-17	19,097	-0.09%
2019/12/13	13	9.70	4	9.79	9.62	9	21,017	0.04%
2019/12/12	9	9.91	7	9.93	9.81	2	24,350	0.01%
2019/12/11	42	10.07	1	10.15	9.94	41	26,523	0.15%
2019/12/10	1	10.05	1	10.15	10.05	0	27,959	0.00%
2019/12/09	3	10.08	2	10.15	10.10	1	28,782	0.00%
2019/12/06	170.2	10.27	45	10.18	10.10	125.2	29,409	0.43%	大買/鉅額交易
2019/12/05	7.1	10.06	10	10.05	10.05	-2.9	29,995	-0.01%
2019/12/04	10.2	10.07	2	10.05	10.05	8.2	30,103	0.03%
2019/12/03	12.2	10.17	5	10.10	10.15	7.2	30,102	0.02%
2019/12/02	48	10.48	53	10.49	10.50	-5	30,248	-0.02%
2019/11/29	4	10.08	16	10.08	10.05	-12	30,074	-0.04%
2019/11/28	67	10.06	0	0.00	10.05	67	30,590	0.22%
2019/11/27	15	10.10	5	10.27	10.10	10	30,934	0.03%
2019/11/26	19	10.10	8	10.12	10.10	11	31,602	0.03%
2019/11/25	11	10.27	47	10.24	10.25	-36	33,414	-0.11%
2019/11/22	2	9.81	0	0.00	9.80	2	33,629	0.01%
2019/11/21	4	9.85	0	0.00	9.79	4	34,225	0.01%
2019/11/20	1	9.99	1	10.05	9.99	0	34,516	0.00%
2019/11/19	7	10.07	2	10.13	9.97	5	34,560	0.01%
2019/11/18	7	9.98	11	10.04	9.94	-4	34,556	-0.01%
2019/11/15	57	10.01	4	10.01	9.90	53	34,619	0.15%
2019/11/14	19	10.55	0	0.00	10.30	19	34,329	0.06%
2019/11/13	1	10.55	1	10.55	10.50	0	34,438	0.00%
2019/11/12	1	10.35	8	10.46	10.55	-7	34,467	-0.02%
2019/11/11	7.3	10.55	0	0.00	10.30	7.3	34,595	0.02%
2019/11/08	1	10.80	4.7	10.94	10.80	-3.7	34,584	-0.01%
2019/11/07	4	10.93	11.1	10.94	10.85	-7.1	34,679	-0.02%
2019/11/06	7	10.97	1	11.10	10.95	6	34,785	0.02%
2019/11/05	8	11.10	16.6	11.24	11.10	-8.6	34,774	-0.02%
2019/11/04	15	11.09	1	11.00	11.00	14	34,709	0.04%
2019/11/01	3	11.30	0	0.00	11.25	3	34,671	0.01%
2019/10/31	2	11.43	7	11.58	11.40	-5	34,870	-0.01%
2019/10/30	3.1	11.42	5	11.45	11.40	-1.9	35,423	-0.01%
2019/10/29	8	11.58	4	11.48	11.40	4	35,830	0.01%
2019/10/28	12	11.87	36	11.76	11.75	-24	35,700	-0.07%
2019/10/25	4	11.56	3	11.68	11.55	1	35,473	0.00%
2019/10/24	2	11.50	1	11.55	11.50	1	35,383	0.00%
2019/10/23	4.3	11.58	6	11.52	11.55	-1.7	35,344	0.00%
2019/10/22	88	11.87	5.4	11.84	11.70	82.6	35,103	0.24%
2019/10/21	16	11.68	26.7	12.25	12.35	-10.7	34,562	-0.03%
2019/10/18	0	0.00	7	11.21	11.25	-7	34,093	-0.02%
2019/10/17	1	11.05	0	0.00	11.05	1	34,108	0.00%
2019/10/16	5	11.06	10.3	11.15	11.10	-5.3	34,095	-0.02%
2019/10/15	13.7	10.97	13	11.13	10.90	0.7	33,891	0.00%
2019/10/14	2	11.23	2	11.33	11.05	0	33,784	0.00%
2019/10/09	33	11.25	6	11.35	11.25	27	33,815	0.08%
2019/10/08	4	11.56	12.3	11.60	11.50	-8.3	33,774	-0.02%
2019/10/07	0	0.00	33	11.50	11.45	-33	33,636	-0.10%
2019/10/04	4	11.66	25	11.72	11.60	-21	33,603	-0.06%
2019/10/03	9	11.46	1	11.50	11.55	8	33,513	0.02%
2019/10/02	33.7	11.70	108.2	11.81	11.65	-74.5	33,435	-0.22%	大賣/
2019/10/01	97	11.63	14.7	11.69	11.25	82.3	33,071	0.25%
2019/09/18	23	8.29	152.4	8.27	8.30	-129.4	32,722	-0.40%	大賣/鉅額交易
2019/09/17	14	8.39	6	8.44	8.40	8	32,246	0.02%
2019/09/16	39	8.53	108	8.56	8.39	-69	31,981	-0.22%	大賣/
2019/09/12	220	8.91	62.5	8.89	8.96	157.5	31,398	0.50%	大買/鉅額交易
2019/09/11	40	9.06	418	9.05	8.92	-378	30,820	-1.23%	大賣/鉅額交易
2019/09/10	62	9.58	156.4	9.59	9.22	-94.4	29,645	-0.32%	大賣/
2019/09/09	37	9.89	27	10.04	9.65	10	28,748	0.03%
2019/09/06	184	9.94	119.4	9.94	10.00	64.6	27,468	0.24%	大買/大賣/
2019/09/05	82	9.91	144.2	10.02	9.72	-62.2	25,580	-0.24%	大賣/
2019/09/04	123	9.41	203	9.54	9.69	-80	22,945	-0.35%	大買/大賣/
2019/09/03	42	8.69	159.4	8.76	8.81	-117.4	20,904	-0.56%	大賣/鉅額交易
2019/09/02	17	8.20	174	8.16	8.23	-157	19,431	-0.81%	大賣/鉅額交易
2019/08/30	10	7.97	24.3	7.94	7.87	-14.3	18,832	-0.08%
2019/08/29	39	7.91	71	7.92	7.86	-32	18,328	-0.17%
2019/08/28	31	7.64	30	7.58	7.58	1	17,600	0.01%
2019/08/27	2	7.56	2	7.55	7.55	0	17,470	0.00%
2019/08/23	39	7.65	124	7.60	7.69	-85	18,326	-0.46%	大賣/
2019/08/22	31	7.78	1	7.74	7.60	30	18,449	0.16%
2019/08/21	11	7.67	18	7.68	7.72	-7	17,902	-0.04%
2019/08/20	25	7.73	22	7.75	7.57	3	17,571	0.02%
2019/08/19	9	7.66	252	7.67	7.72	-243	16,791	-1.45%	大賣/鉅額交易
2019/08/16	12	7.22	100.1	7.19	7.10	-88.1	14,903	-0.59%
2019/08/15	75	6.97	16	7.03	7.10	59	14,343	0.41%
2019/08/14	16	6.92	23	6.85	6.83	-7	13,832	-0.05%
2019/08/13	4	6.65	32	6.64	6.70	-28	13,828	-0.20%
2019/08/12	38	6.70	0	0.00	6.67	38	13,863	0.27%
2019/08/08	25	6.68	9	6.66	6.69	16	13,849	0.12%
2019/08/07	11	6.58	12	6.59	6.51	-1	13,882	-0.01%
2019/08/06	5	6.41	5	6.52	6.63	0	14,004	0.00%
2019/08/05	2	6.59	1	6.57	6.55	1	14,125	0.01%
2019/08/02	1	6.63	28	6.69	6.63	-27	14,657	-0.18%
2019/08/01	14	6.79	3	6.80	6.75	11	14,658	0.08%
2019/07/31	8	6.84	5	6.85	6.86	3	14,617	0.02%
2019/07/30	10	6.94	28	6.97	6.89	-18	14,550	-0.12%
2019/07/29	2	7.08	0	0.00	7.03	2	14,528	0.01%
2019/07/26	2	7.12	0	0.00	7.10	2	14,542	0.01%
2019/07/25	0	0.00	30	7.10	7.13	-30	14,528	-0.21%
2019/07/24	85	7.07	6	7.11	7.08	79	14,457	0.55%
2019/07/23	34	7.11	23	7.22	7.04	11	14,389	0.08%
2019/07/22	23	7.10	31	7.02	7.04	-8	13,940	-0.06%
2019/07/19	6	6.85	10	6.86	6.85	-4	13,698	-0.03%
2019/07/18	3	6.91	3	6.94	6.88	0	13,952	0.00%
2019/07/17	3	6.92	1	6.93	6.94	2	14,368	0.01%
2019/07/16	0	0.00	2	6.96	6.95	-2	15,730	-0.01%
2019/07/15	4	6.95	2	6.92	6.92	2	16,368	0.01%
2019/07/12	5	6.96	0	0.00	6.95	5	18,047	0.03%
2019/07/11	13	7.04	17	7.06	6.97	-4	19,094	-0.02%
2019/07/10	5	7.11	17	7.10	7.08	-12	19,206	-0.06%
2019/07/09	0	0.00	1	7.07	7.03	-1	19,565	-0.01%
2019/07/08	4	7.05	26	7.06	7.04	-22	19,928	-0.11%
2019/07/05	12	7.07	21	7.03	7.02	-9	20,146	-0.04%
2019/07/04	2	7.03	2	7.08	7.03	0	20,373	0.00%
2019/07/03	23	7.03	5	7.07	7.00	18	20,329	0.09%
2019/07/02	15	7.02	10	7.03	7.00	5	20,404	0.02%
2019/07/01	14	6.95	6	6.95	6.95	8	20,362	0.04%
2019/06/28	55	6.90	3	6.89	6.87	52	20,419	0.25%
2019/06/27	7	6.95	0	0.00	6.94	7	20,472	0.03%
2019/06/26	17	6.93	2	6.92	6.92	15	20,671	0.07%
2019/06/25	16	6.96	8	6.95	6.93	8	21,655	0.04%
2019/06/24	4	6.99	13	6.98	7.05	-9	21,820	-0.04%
2019/06/21	8	7.10	8	7.15	7.06	0	21,842	0.00%
2019/06/20	25	7.16	13	7.13	7.18	12	21,705	0.06%
2019/06/19	1	7.05	0	0.00	7.07	1	21,473	0.00%
2019/06/18	2	7.06	4	7.10	7.03	-2	21,533	-0.01%
2019/06/17	2	7.08	1	7.11	7.06	1	21,397	0.00%
2019/06/14	14	7.03	9	7.04	7.01	5	21,435	0.02%
2019/06/13	12	7.03	8	7.04	7.02	4	21,570	0.02%
2019/06/12	40	7.16	100	7.17	7.01	-60	21,678	-0.28%
2019/06/11	22	6.94	11	6.97	6.96	11	21,761	0.05%
2019/06/10	9	6.86	0	0.00	6.87	9	21,605	0.04%
2019/06/06	26	6.88	5	6.95	6.86	21	21,592	0.10%
2019/06/05	3	6.90	3	7.02	6.84	0	21,296	0.00%
2019/06/04	44	7.00	29	6.99	6.94	15	21,093	0.07%
2019/06/03	6	6.88	3	6.90	6.86	3	20,833	0.01%
2019/05/31	6	6.91	7	6.92	6.92	-1	20,711	0.00%
2019/05/30	81	7.01	68	7.07	6.86	13	20,533	0.06%
2019/05/29	81	6.76	35	6.81	6.96	46	19,409	0.24%
2019/05/28	2	6.33	6	6.36	6.33	-4	18,877	-0.02%
2019/05/27	3	6.33	1	6.42	6.33	2	18,950	0.01%
2019/05/24	11	6.34	1	6.37	6.32	10	19,239	0.05%
2019/05/23	0	0.00	11	6.32	6.31	-11	19,263	-0.06%
2019/05/22	8	6.49	16	6.44	6.42	-8	19,249	-0.04%
2019/05/21	2	6.28	12	6.33	6.41	-10	19,228	-0.05%
2019/05/20	13	6.22	2	6.27	6.25	11	19,209	0.06%
2019/05/17	8	6.59	8	6.59	6.52	0	18,855	0.00%
2019/05/16	8	6.69	8	6.70	6.63	0	18,867	0.00%
2019/05/15	26	6.69	22	6.76	6.69	4	18,899	0.02%
2019/05/14	21	6.62	6	6.61	6.63	15	18,856	0.08%
2019/05/13	21	6.76	15	6.81	6.66	6	18,766	0.03%
2019/05/10	44	6.86	94	6.87	6.92	-50	18,558	-0.27%
2019/05/09	25	6.68	20	6.69	6.53	5	18,037	0.03%
2019/05/08	47	6.78	23	6.78	6.79	24	17,957	0.13%
2019/05/07	16	6.87	7	6.89	6.87	9	17,971	0.05%
2019/05/06	7	6.81	0	0.00	6.76	7	18,274	0.04%
2019/05/03	13	7.01	3	7.05	6.99	10	18,194	0.05%
2019/05/02	6	7.05	1	7.12	7.04	5	18,229	0.03%
2019/04/30	14	7.03	4.7	7.03	7.04	9.3	18,308	0.05%
2019/04/29	1	7.01	0	0.00	6.99	1	18,655	0.01%
2019/04/26	3	7.12	1	7.25	7.10	2	19,044	0.01%
2019/04/25	126	7.33	12	7.33	7.24	114	18,906	0.60%	大買/鉅額交易
2019/04/24	44	7.47	28	7.40	7.29	16	18,792	0.09%
2019/04/23	17	7.34	49	7.27	7.41	-32	18,679	-0.17%
2019/04/22	182	7.62	225	7.63	7.46	-43	18,260	-0.24%	大買/大賣/
2019/04/19	514	7.95	456	7.87	8.11	58	16,940	0.34%	大買/大賣/
2019/04/18	104	8.16	93	7.94	7.70	11	16,521	0.07%	大買/
2019/04/17	163	7.92	414	7.86	8.03	-251	14,921	-1.68%	大買/大賣/鉅額交易
2019/04/16	115	7.34	116	7.44	7.30	-1	13,886	-0.01%	大買/大賣/
2019/04/15	413	7.47	429	7.55	7.39	-16	13,914	-0.11%	大買/大賣/
2019/04/12	29	7.36	72	7.38	7.37	-43	13,752	-0.31%
2019/04/11	25	7.24	74	7.33	7.16	-49	13,686	-0.36%
2019/04/10	13	7.12	8	7.24	7.23	5	13,578	0.04%
2019/04/09	63	7.10	2	7.14	7.07	61	13,346	0.46%
2019/04/08	2	7.06	2	7.13	7.06	0	13,437	0.00%
2019/04/03	0	0.00	10	7.07	7.01	-10	13,553	-0.07%
2019/04/02	8	7.00	50	7.06	6.98	-42	13,723	-0.31%
2019/04/01	75	7.05	172	7.04	7.00	-97	13,659	-0.71%	大賣/
2019/03/29	85	7.11	65	7.15	7.04	20	13,605	0.15%
2019/03/28	168	7.49	226	7.48	7.11	-58	13,516	-0.43%	大買/大賣/
2019/03/27	0	0.00	3	6.88	7.02	-3	12,654	-0.02%
2019/03/26	0	0.00	29	6.76	6.79	-29	12,712	-0.23%
2019/03/25	10	6.68	92	6.67	6.68	-82	12,679	-0.65%
2019/03/22	19	6.83	0	0.00	6.81	19	12,687	0.15%
2019/03/21	82	6.84	52	6.85	6.83	30	12,754	0.24%
2019/03/20	21	6.90	8	6.90	6.85	13	12,786	0.10%
2019/03/19	51	6.89	10	6.87	6.85	41	12,949	0.32%
2019/03/18	20	6.92	6	7.00	6.93	14	12,832	0.11%
2019/03/15	6	6.99	41	7.01	6.93	-35	12,708	-0.28%
2019/03/14	145	7.05	139	7.07	7.05	6	12,589	0.05%	大買/大賣/
2019/03/13	4	6.67	2	6.78	6.65	2	12,001	0.02%
2019/03/12	30	6.66	38	6.72	6.66	-8	12,281	-0.07%
2019/03/11	25	6.58	0	0.00	6.57	25	12,434	0.20%
2019/03/08	28	6.58	5	6.56	6.57	23	12,801	0.18%
2019/03/07	29	6.65	17	6.64	6.61	12	13,507	0.09%
2019/03/06	10	6.70	12	6.69	6.68	-2	14,483	-0.01%
2019/03/05	9	6.70	0	0.00	6.69	9	14,841	0.06%
2019/03/04	25	6.70	0	0.00	6.71	25	14,922	0.17%
2019/02/27	112	6.76	4	6.73	6.71	108	15,085	0.72%	大買/鉅額交易
2019/02/26	10	6.81	0	0.00	6.78	10	15,211	0.07%
2019/02/25	26	6.78	45	6.84	6.90	-19	15,425	-0.12%
2019/02/22	7	6.66	2	6.68	6.66	5	15,664	0.03%
2019/02/21	17	6.71	2	6.74	6.71	15	15,856	0.09%
2019/02/20	70	6.77	0	0.00	6.72	70	16,208	0.43%
2019/02/19	5	6.67	8	6.75	6.77	-3	17,704	-0.02%
2019/02/18	5	6.68	2	6.69	6.66	3	20,198	0.01%
2019/02/15	13	6.72	66	6.67	6.66	-53	20,582	-0.26%
2019/02/14	11	6.82	0	0.00	6.81	11	20,606	0.05%
2019/02/13	52	6.90	5	6.90	6.84	47	20,588	0.23%
2019/02/12	0	0.00	6	6.85	6.89	-6	20,643	-0.03%
2019/02/11	4	6.80	4	6.93	6.78	0	20,842	0.00%
2019/01/30	4	6.84	2	6.87	6.83	2	20,995	0.01%
2019/01/29	13	6.86	10	6.87	6.87	3	21,345	0.01%
2019/01/28	17	6.97	33	6.98	6.96	-16	21,364	-0.07%
2019/01/25	17	7.04	1	7.15	6.99	16	21,605	0.07%
2019/01/23	2	7.07	0	0.00	7.05	2	21,952	0.01%
2019/01/22	86	7.08	100	7.17	7.04	-14	21,948	-0.06%
2019/01/21	119	7.27	86	7.26	7.19	33	22,084	0.15%	大買/
2019/01/18	127	7.16	226	7.14	7.17	-99	22,004	-0.45%	大買/大賣/
2019/01/17	112	7.01	2	6.99	6.94	110	21,705	0.51%	大買/鉅額交易
2019/01/16	134	7.00	66	6.99	6.94	68	21,756	0.31%	大買/
2019/01/15	3	6.86	24	6.94	6.92	-21	21,744	-0.10%
2019/01/14	21	6.85	108	6.85	6.82	-87	21,716	-0.40%	大賣/
2019/01/11	3	6.94	0	0.00	6.93	3	21,916	0.01%
2019/01/10	16	7.02	6	7.05	6.98	10	21,986	0.05%
2019/01/09	2	6.98	20	7.00	6.95	-18	21,969	-0.08%
2019/01/08	1	6.96	5	6.95	6.91	-4	22,280	-0.02%
2019/01/07	85	7.00	31	6.98	6.94	54	22,477	0.24%
2019/01/04	10	6.80	3	6.89	6.90	7	22,785	0.03%
2019/01/03	11	6.90	14	6.96	6.87	-3	23,285	-0.01%
2019/01/02	2	6.76	4	6.87	6.76	-2	23,463	-0.01%
2018/12/28	2	6.73	10	6.70	6.70	-8	23,582	-0.03%
2018/12/27	6	6.72	36	6.77	6.66	-30	24,038	-0.12%
2018/12/26	37	6.50	44	6.49	6.60	-7	24,159	-0.03%
2018/12/25	16	6.36	0	0.00	6.35	16	24,124	0.07%
2018/12/24	5	6.67	9	6.71	6.66	-4	24,005	-0.02%
2018/12/22	1	6.71	0	0.00	6.71	1	24,133	0.00%
2018/12/21	7	6.71	2	6.75	6.75	5	24,456	0.02%
2018/12/20	12	6.75	6	6.74	6.70	6	24,655	0.02%
2018/12/19	0	0.00	13	6.87	6.83	-13	24,936	-0.05%
2018/12/18	10	6.77	12	6.75	6.73	-2	26,082	-0.01%
2018/12/17	0	0.00	21	6.86	6.84	-21	27,093	-0.08%
2018/12/14	8	6.80	0	0.00	6.78	8	27,620	0.03%
2018/12/13	7	6.90	5	6.98	6.88	2	27,932	0.01%
2018/12/12	3	6.94	23	6.93	6.92	-20	28,250	-0.07%
2018/12/11	40	6.84	18	6.81	6.77	22	28,265	0.08%
2018/12/10	14	6.74	14	6.77	6.74	0	28,495	0.00%
2018/12/07	40	6.82	40	6.84	6.90	0	28,541	0.00%
2018/12/06	124	6.74	92	6.74	6.70	32	28,621	0.11%	大買/
2018/12/05	25	6.97	33	6.91	6.96	-8	28,581	-0.03%
2018/12/04	17	7.18	22	7.18	7.08	-5	28,553	-0.02%
2018/12/03	15	7.10	13	7.08	7.08	2	28,588	0.01%
2018/11/30	40	7.17	50	7.16	6.95	-10	28,491	-0.04%
2018/11/29	67	7.33	55	7.28	7.17	12	27,998	0.04%
2018/11/28	4	6.99	11	7.01	7.01	-7	27,228	-0.03%
2018/11/27	13	6.79	37	6.85	6.83	-24	27,335	-0.09%
2018/11/26	13	6.80	24	6.80	6.76	-11	27,499	-0.04%
2018/11/23	11	6.73	40	6.77	6.68	-29	27,567	-0.11%
2018/11/22	40	6.86	13	6.92	6.75	27	27,595	0.10%
2018/11/21	29	6.84	5.7	6.78	6.97	23.3	27,927	0.08%
2018/11/20	50	6.90	50	6.80	6.88	0	27,579	0.00%
2018/11/19	24	6.99	20	6.89	6.96	4	27,684	0.01%
2018/11/16	57	7.16	131	7.17	6.90	-74	27,684	-0.27%	大賣/
2018/11/15	99	6.53	107	6.66	6.82	-8	27,041	-0.03%	大賣/
2018/11/14	70	5.98	166	6.08	6.20	-96	24,724	-0.39%	大賣/
2018/11/13	22	5.56	6	5.59	5.64	16	24,853	0.06%
2018/11/12	7	5.69	44	5.68	5.69	-37	26,166	-0.14%
2018/11/09	53	5.82	30	5.82	5.76	23	27,387	0.08%
2018/11/08	167	5.98	296	6.02	5.83	-129	27,843	-0.46%	大買/大賣/鉅額交易
2018/11/07	133	5.83	10	5.85	5.81	123	28,335	0.43%	大買/鉅額交易
2018/11/06	70	5.85	31	5.80	5.76	39	29,219	0.13%
2018/11/05	10	5.63	16	5.64	5.63	-6	29,405	-0.02%
2018/11/02	7	5.75	25	5.83	5.71	-18	29,539	-0.06%
2018/11/01	88	5.82	20	5.70	5.74	68	29,606	0.23%
2018/10/31	7	5.36	42	5.46	5.51	-35	29,549	-0.12%
2018/10/30	0	0.00	5	5.21	5.24	-5	29,456	-0.02%
2018/10/29	73	5.25	105	5.23	5.19	-32	29,826	-0.11%	大賣/
2018/10/26	19	5.31	39	5.25	5.09	-20	30,255	-0.07%
2018/10/25	13	5.45	96	5.44	5.39	-83	30,320	-0.27%
2018/10/24	10	5.67	2	5.70	5.70	8	30,371	0.03%
2018/10/23	22	5.74	3	5.75	5.64	19	30,592	0.06%
2018/10/22	86	5.79	93	5.83	5.79	-7	30,968	-0.02%
2018/10/19	108	5.75	28	5.73	5.77	80	31,360	0.26%	大買/
2018/10/18	32	5.92	113	5.88	5.84	-81	32,087	-0.25%	大賣/
2018/10/17	112	5.84	12	5.91	5.84	100	33,677	0.30%	大買/
2018/10/16	6	5.83	69	5.89	5.77	-63	34,542	-0.18%
2018/10/15	41	5.68	10	5.67	5.66	31	35,132	0.09%
2018/10/12	50	5.59	116	5.56	5.70	-66	35,808	-0.18%	大賣/
2018/10/11	116	5.59	153	5.58	5.49	-37	36,007	-0.10%	大買/大賣/
2018/10/09	79	6.23	66	6.31	6.10	13	35,747	0.04%
2018/10/08	43	6.13	21	6.14	6.14	22	36,019	0.06%
2018/10/05	74	6.27	55	6.36	6.22	19	36,787	0.05%
2018/10/04	24	6.48	5	6.60	6.51	19	37,312	0.05%
2018/10/03	41	6.73	15	6.82	6.60	26	39,465	0.07%
2018/10/02	19.3	6.84	3	6.90	6.80	16.3	41,318	0.04%
2018/10/01	2	6.84	46	6.86	6.86	-44	41,809	-0.11%
2018/09/28	54	6.83	21	6.88	6.82	33	42,860	0.08%
2018/09/27	96.7	6.92	5	6.95	6.81	91.7	43,595	0.21%
2018/09/26	28	6.96	16	6.99	6.92	12	45,306	0.03%
2018/09/25	161	7.00	200	6.96	6.96	-39	46,217	-0.08%	大買/大賣/
2018/09/21	57	6.71	134	6.64	6.84	-77	45,810	-0.17%	大賣/
2018/09/20	27	6.23	56	6.29	6.22	-29	45,621	-0.06%
2018/09/19	25	6.35	10	6.40	6.34	15	46,300	0.03%
2018/09/18	102	6.49	72	6.50	6.30	30	47,846	0.06%	大買/
2018/09/17	51	6.74	0	0.00	6.65	51	51,292	0.10%
2018/09/14	5	6.79	81	6.72	6.81	-76	53,200	-0.14%
2018/09/13	27	6.58	2	6.64	6.55	25	54,702	0.05%
2018/09/12	38	6.60	1	6.58	6.55	37	56,667	0.07%
2018/09/11	6	6.64	44	6.69	6.78	-38	58,683	-0.06%
2018/09/10	57	6.60	34	6.68	6.40	23	59,832	0.04%
2018/09/07	59	6.96	11	7.04	6.73	48	61,035	0.08%
2018/09/06	28	7.06	8	7.22	7.02	20	64,019	0.03%
2018/09/05	8	7.18	6	7.22	7.16	2	67,257	0.00%
2018/09/04	12	7.11	42	7.11	7.17	-30	69,287	-0.04%
2018/09/03	38	7.07	19	7.05	7.00	19	72,033	0.03%
2018/08/31	80	7.27	36	7.28	7.27	44	75,069	0.06%
2018/08/30	40	7.27	8	7.31	7.23	32	81,470	0.04%
2018/08/29	22	7.21	54	7.19	7.28	-32	84,391	-0.04%
2018/08/28	107	7.38	130	7.42	7.21	-23	87,554	-0.03%	大買/大賣/
2018/08/27	7	7.20	71	7.19	7.21	-64	90,099	-0.07%
2018/08/24	35	7.23	13	7.26	7.11	22	92,862	0.02%
2018/08/23	88	7.25	8	7.14	7.15	80	96,047	0.08%
2018/08/22	114	7.40	55	7.34	7.29	59	98,571	0.06%	大買/
2018/08/21	16	7.20	8	7.27	7.17	8	98,950	0.01%
2018/08/20	355	7.40	315	7.24	7.22	40	101,854	0.04%	大買/大賣/
2018/08/17	113	7.68	105	7.78	7.41	8	102,207	0.01%	大買/大賣/
2018/08/16	53	7.43	181	7.52	7.49	-128	101,771	-0.13%	大賣/鉅額交易
2018/08/15	60	6.98	17	7.04	7.08	43	102,641	0.04%
2018/08/14	1	6.82	21	7.10	6.98	-20	106,189	-0.02%
2018/08/13	36	6.89	61	6.82	6.90	-25	106,280	-0.02%
2018/08/10	31	7.29	55	7.33	7.24	-24	106,121	-0.02%
2018/08/09	14	7.63	51	7.70	7.61	-37	107,639	-0.03%
2018/08/08	50	7.71	16	7.80	7.68	34	110,604	0.03%
2018/08/07	39	7.69	23	7.68	7.69	16	110,655	0.01%
2018/08/06	2	7.84	1	7.80	7.79	1	110,978	0.00%
2018/08/03	17	7.82	43	7.89	7.86	-26	112,625	-0.02%
2018/08/02	103	7.90	37	8.09	7.84	66	113,540	0.06%	大買/
2018/08/01	19	8.09	26	8.11	8.09	-7	113,511	-0.01%
2018/07/31	23	8.00	19	8.02	7.96	4	114,062	0.00%
2018/07/30	39	7.96	19	8.09	7.97	20	114,498	0.02%
2018/07/27	10	8.13	35	8.14	8.12	-25	116,034	-0.02%
2018/07/26	74	8.13	18	8.08	8.07	56	116,424	0.05%
2018/07/25	93	8.30	2	8.19	8.14	91	115,940	0.08%
2018/07/24	81	8.42	200	8.22	8.47	-119	115,067	-0.10%	大賣/鉅額交易
2018/07/23	11	7.49	112	7.72	7.85	-101	113,394	-0.09%	大賣/鉅額交易
2018/07/20	142	7.90	104	7.85	7.62	38	112,467	0.03%	大買/大賣/
2018/07/19	66	8.09	135	8.23	8.12	-69	111,836	-0.06%	大賣/
2018/07/18	140	8.20	126	8.33	8.06	14	111,113	0.01%	大買/大賣/
2018/07/17	103	8.31	39	8.34	8.21	64	110,697	0.06%	大買/
2018/07/16	320	8.59	168	8.56	8.39	152	110,294	0.14%	大買/大賣/鉅額交易
2018/07/13	92	8.51	37	8.46	8.51	55	109,747	0.05%
2018/07/12	154	8.35	118	8.43	8.31	36	109,057	0.03%	大買/大賣/
2018/07/11	79	8.60	105	8.54	8.33	-26	109,444	-0.02%	大賣/
2018/07/10	375	8.66	71	8.36	8.64	304	109,008	0.28%	大買/鉅額交易
2018/07/09	75	8.14	54	8.01	8.01	21	109,752	0.02%
2018/07/06	70	8.24	65	8.13	8.04	5	111,111	0.00%
2018/07/05	72	8.54	44	8.57	8.20	28	110,497	0.03%
2018/07/04	102	8.48	86	8.62	8.62	16	109,875	0.01%	大買/
2018/07/03	372	8.82	348.7	8.83	8.45	23.3	107,921	0.02%	大買/大賣/
2018/07/02	467	9.14	478	9.01	8.50	-11	106,591	-0.01%	大買/大賣/
2018/06/29	248	9.04	266	9.11	9.00	-18	105,593	-0.02%	大買/大賣/
2018/06/28	121	9.10	122	9.01	8.90	-1	104,662	0.00%	大買/大賣/
2018/06/27	78	9.07	87.8	9.15	8.80	-9.8	103,354	-0.01%
2018/06/26	197	9.09	188	9.02	9.09	9	101,382	0.01%	大買/大賣/
2018/06/25	236	9.50	295	9.16	8.93	-59	97,528	-0.06%	大買/大賣/
2018/06/22	227	10.23	78	10.21	9.92	149	95,400	0.16%	大買/鉅額交易
2018/06/21	129	11.17	130	11.19	10.90	-1	93,616	0.00%	大買/大賣/
2018/06/20	178	10.86	206	10.70	10.70	-28	91,651	-0.03%	大買/大賣/
2018/06/19	112	11.48	118	11.53	11.50	-6	89,571	-0.01%	大買/大賣/
2018/06/15	157	11.57	175	11.52	11.40	-18	88,428	-0.02%	大買/大賣/
2018/06/14	119	11.38	262	11.09	11.10	-143	86,932	-0.16%	大買/大賣/鉅額交易
2018/06/13	345	11.82	145	12.15	11.35	200	83,587	0.24%	大買/大賣/鉅額交易
2018/06/12	292	13.21	306	12.95	12.60	-14	80,157	-0.02%	大買/大賣/
2018/06/11	474.2	13.24	341	13.23	13.40	133.2	78,048	0.17%	大買/大賣/鉅額交易
2018/06/08	230	12.47	219.3	12.51	12.50	10.7	75,086	0.01%	大買/大賣/
2018/06/07	577.4	13.41	483	13.67	13.10	94.4	71,631	0.13%	大買/大賣/
2018/06/06	74	12.75	186.7	12.72	13.00	-112.7	65,023	-0.17%	大賣/鉅額交易
2018/06/05	483	11.35	455	11.41	11.85	28	62,045	0.05%	大買/大賣/
2018/06/04	94	10.55	211	10.66	10.80	-117	58,718	-0.20%	大賣/鉅額交易
2018/06/01	953	10.11	1,081	10.00	9.85	-128	55,638	-0.23%	大買/大賣/鉅額交易
2018/05/31	408	10.00	381	10.06	10.00	27	52,802	0.05%	大買/大賣/
2018/05/30	247	9.51	121	9.51	9.32	126	49,300	0.26%	大買/大賣/鉅額交易
2018/05/29	57	9.08	55	9.18	9.10	2	46,383	0.00%
2018/05/28	131	9.27	56	9.20	9.38	75	45,099	0.17%	大買/
2018/05/25	41	8.72	52	8.74	8.54	-11	41,958	-0.03%
2018/05/24	92	9.02	63.8	8.95	8.90	28.2	41,092	0.07%
2018/05/23	147	9.02	161	9.01	8.96	-14	40,152	-0.03%	大買/大賣/
2018/05/22	188	9.30	130.7	9.30	9.16	57.3	38,191	0.15%	大買/大賣/
2018/05/21	24	8.32	44	8.73	8.75	-20	34,174	-0.06%
2018/05/18	93	8.03	83	8.16	7.96	10	33,412	0.03%
2018/05/17	115.1	7.96	158.4	8.04	8.32	-43.3	32,608	-0.13%	大買/大賣/
2018/05/16	303	8.00	248	8.29	7.88	55.1	30,551	0.18%	大買/大賣/
2018/05/15	20	8.52	66	8.52	8.52	-46	27,476	-0.17%
2018/05/14	21	7.55	2	7.60	7.75	19	27,372	0.07%
2018/05/11	105	6.95	92	6.88	7.05	13	26,825	0.05%	大買/
2018/05/10	172	6.48	56	6.52	6.41	116	24,969	0.46%	大買/鉅額交易
2018/05/09	21	6.16	19	6.19	6.27	2	23,715	0.01%
2018/05/08	54	6.46	85	6.44	6.27	-31	23,396	-0.13%
2018/05/07	52	6.19	21	6.14	6.12	31	22,926	0.14%
2018/05/04	65	6.69	42	6.56	6.24	23	22,565	0.10%
2018/05/03	42	6.22	36	6.55	6.57	6	21,491	0.03%
2018/05/02	5	5.95	0	0.00	5.98	5	22,507	0.02%
2018/04/30	5	5.99	5	6.06	6.05	0	23,910	0.00%
2018/04/27	2	5.87	5	5.87	5.90	-3	25,302	-0.01%
2018/04/26	4	5.99	39	5.80	5.74	-35	25,500	-0.14%
2018/04/25	17	6.00	5	5.96	6.09	12	25,393	0.05%
2018/04/24	3	5.90	6	5.83	5.91	-3	25,090	-0.01%
2018/04/23	13	5.88	87	6.06	5.88	-74	25,194	-0.29%
2018/04/20	39	6.26	11	6.30	6.24	28	24,819	0.11%
2018/04/19	12	6.45	43	6.53	6.31	-31	24,694	-0.13%
2018/04/18	3	6.48	7	6.56	6.61	-4	24,486	-0.02%
2018/04/17	86	6.57	46.5	6.49	6.39	39.6	24,141	0.16%
2018/04/16	59	6.63	66	6.70	6.87	-7	22,713	-0.03%
2018/04/13	71.3	6.10	135.3	6.18	6.25	-64	20,716	-0.31%	大賣/
2018/04/12	105	5.57	79	5.68	5.74	26	17,921	0.15%	大買/
2018/04/11	0	0.00	11.7	5.20	5.22	-11.7	15,948	-0.07%
2018/04/10	0	0.00	22	4.76	4.75	-22	15,435	-0.14%
2018/04/03	1	4.47	0	0.00	4.48	1	14,860	0.01%
2018/04/02	0	0.00	10	4.49	4.47	-10	14,847	-0.07%
2018/03/30	0	0.00	6.8	4.61	4.58	-6.8	14,797	-0.05%
2018/03/29	20	4.61	0	0.00	4.57	20	14,766	0.14%
2018/03/28	0	0.00	4	4.62	4.61	-4	14,766	-0.03%
2018/03/27	0	0.00	2	4.62	4.57	-2	14,677	-0.01%
2018/03/26	0	0.00	1	4.59	4.57	-1	14,724	-0.01%
2018/03/23	0	0.00	5	4.61	4.56	-5	14,810	-0.03%
2018/03/22	15	4.76	1	4.85	4.69	14	14,663	0.10%
2018/03/21	39	4.76	76	4.73	4.73	-37	14,411	-0.26%
2018/03/20	43	4.63	7	4.68	4.60	36	14,054	0.26%
2018/03/19	5	4.64	0	0.00	4.61	5	13,978	0.04%
2018/03/16	4	4.62	2	4.63	4.63	2	14,039	0.01%
2018/03/15	0	0.00	66	4.68	4.67	-66	13,987	-0.47%
2018/03/09	0	0.00	9	4.65	4.65	-9	13,914	-0.06%
2018/03/08	0	0.00	3	4.57	4.56	-3	13,709	-0.02%
2018/03/07	0	0.00	21	4.65	4.56	-21	13,675	-0.15%
2018/03/06	29	4.62	4	4.59	4.58	25	13,606	0.18%
2018/03/05	0	0.00	5	4.48	4.44	-5	13,444	-0.04%
2018/03/02	3	4.42	0	0.00	4.43	3	13,462	0.02%
2018/03/01	3	4.45	20	4.41	4.45	-17	13,467	-0.13%
2018/02/27	1	4.44	0	0.00	4.46	1	13,476	0.01%
2018/02/26	1	4.50	0	0.00	4.47	1	13,488	0.01%
2018/02/23	10	4.47	28	4.49	4.50	-18	13,487	-0.13%
2018/02/22	53	4.60	8	4.59	4.46	45	13,438	0.33%
2018/02/12	0	0.00	2	4.26	4.29	-2	13,156	-0.02%
2018/02/09	0	0.00	17	4.04	4.20	-17	13,093	-0.13%
2018/02/08	20	4.29	0	0.00	4.26	20	13,001	0.15%
2018/02/07	5	4.41	35	4.35	4.29	-30	12,973	-0.23%
2018/02/06	5	4.27	1	4.43	4.24	4	12,824	0.03%
2018/02/05	0	0.00	3	4.61	4.58	-3	12,778	-0.02%
2018/02/02	0	0.00	30	4.81	4.77	-30	12,612	-0.24%
2018/02/01	12	4.80	0	0.00	4.80	12	12,578	0.10%
2018/01/31	2	4.85	21	4.81	4.86	-19	12,467	-0.15%
2018/01/30	27	4.81	2	4.83	4.83	25	12,146	0.21%
2018/01/29	7	5.14	5	5.17	5.06	2	11,710	0.02%
2018/01/26	4	5.16	47	5.13	5.10	-43	11,333	-0.38%
2018/01/25	145	5.18	37	5.15	4.94	108	10,491	1.03%	大買/鉅額交易
2018/01/24	48	5.10	164	5.25	5.30	-116	8,582	-1.35%	大賣/鉅額交易
2018/01/23	30	4.75	64.1	4.82	4.82	-34.1	7,121	-0.48%
2018/01/22	0	0.00	6	4.44	4.40	-6	5,719	-0.10%
2018/01/19	4	4.31	0	0.00	4.30	4	5,613	0.07%
2018/01/18	27	4.42	0	0.00	4.35	27	5,627	0.48%
2018/01/17	0	0.00	4	4.39	4.44	-4	5,958	-0.07%
2018/01/16	0	0.00	8.3	4.30	4.32	-8.3	6,002	-0.14%
2018/01/15	0	0.00	32	4.33	4.31	-32	6,069	-0.53%
2018/01/12	0	0.00	2	4.32	4.33	-2	6,121	-0.03%
2018/01/11	0	0.00	3	4.31	4.27	-3	6,158	-0.05%
2018/01/09	3	4.28	0	0.00	4.29	3	6,424	0.05%
2018/01/08	4	4.33	16.5	4.35	4.33	-12.5	6,602	-0.19%
2018/01/04	10	4.42	10	4.39	4.42	0	7,130	0.00%
2018/01/03	2	4.36	0	0.00	4.33	2	7,073	0.03%
2018/01/02	0	0.00	8	4.29	4.30	-8	7,101	-0.11%