中環 (2323)-國票-中和券商分點個股進出

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
▲0.10
漲幅
+0.81%
成交量
5,723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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/06/13	3	12.37	0	0.00	12.35	3	18,112	0.02%
2024/06/12	3	12.37	2	12.35	12.35	1	18,726	0.01%
2024/06/11	6	12.71	3	12.90	12.60	3	18,662	0.02%
2024/06/07	3	12.85	3	12.95	12.85	0	18,733	0.00%
2024/06/06	6	12.77	0	0.00	12.70	6	19,085	0.03%
2024/06/05	0	0.00	2	13.28	12.90	-2	18,952	-0.01%
2024/06/03	0	0.00	1	13.05	13.00	-1	18,525	-0.01%
2024/05/31	0	0.00	26	13.00	12.95	-26	18,452	-0.14%
2024/05/30	20	12.75	24	12.75	12.75	-4	18,274	-0.02%
2024/05/29	4	12.94	2	12.90	12.85	2	18,131	0.01%
2024/05/28	2	13.10	55	12.94	13.05	-53	17,961	-0.30%
2024/05/27	0	0.00	17	12.59	12.55	-17	17,470	-0.10%
2024/05/24	3	12.32	0	0.00	12.30	3	17,359	0.02%
2024/05/23	7	12.49	5	12.63	12.40	2	17,273	0.01%
2024/05/22	14	12.56	0	0.00	12.45	14	17,145	0.08%
2024/05/21	24	12.58	0	0.00	12.50	24	17,069	0.14%
2024/05/20	20.1	12.86	8	12.92	12.75	12.1	16,862	0.07%
2024/05/17	9	12.72	6	13.03	12.65	3	16,656	0.02%
2024/05/16	9	12.49	8	12.81	12.75	1	16,422	0.01%
2024/05/15	14	12.54	0	0.00	12.45	14	16,146	0.09%
2024/05/14	0	0.00	9	13.04	13.00	-9	15,752	-0.06%
2024/05/13	49	12.93	14	13.05	13.15	35	15,608	0.22%
2024/05/10	56	12.85	0.5	12.60	12.85	55.5	15,381	0.36%
2024/05/09	50	12.79	0	0.00	12.60	50	15,002	0.33%
2024/05/08	3	12.67	6	12.70	12.65	-3	14,954	-0.02%
2024/05/07	1	12.75	28	12.75	12.75	-27	14,880	-0.18%
2024/05/06	22	13.07	3	13.08	13.00	19	14,707	0.13%
2024/05/03	2	13.20	1.5	13.15	13.15	0.5	14,529	0.00%
2024/05/02	1	13.50	7	13.56	13.50	-6	14,268	-0.04%
2024/04/30	105	13.36	80	13.43	13.50	25	13,996	0.18%	大買/
2024/04/29	75.5	13.71	20	13.83	13.35	55.5	13,642	0.41%
2024/04/26	10	13.39	94.9	13.39	13.75	-84.9	12,184	-0.70%
2024/04/25	10	12.34	5	12.36	12.50	5	10,534	0.05%
2024/04/24	0	0.00	3	12.20	12.20	-3	10,291	-0.03%
2024/04/23	2	11.95	10	11.95	12.10	-8	10,257	-0.08%
2024/04/22	0	0.00	21	11.97	11.90	-21	10,217	-0.21%
2024/04/19	5	11.91	1	12.05	11.85	4	10,132	0.04%
2024/04/18	50	11.82	0	0.00	11.90	50	9,884	0.51%
2024/04/17	1	11.65	0	0.00	11.70	1	9,872	0.01%
2024/04/16	1	11.35	45	11.70	11.35	-44	9,878	-0.45%
2024/04/15	0	0.00	1	11.95	11.95	-1	9,844	-0.01%
2024/04/12	1	12.10	0	0.00	12.05	1	9,810	0.01%
2024/04/10	3	12.28	3	12.50	12.25	0	10,055	0.00%
2024/04/03	4	12.26	2.2	12.20	12.20	1.8	10,034	0.02%
2024/04/02	1	12.05	0	0.00	12.05	1	10,365	0.01%
2024/04/01	0	0.00	10	12.25	12.15	-10	10,313	-0.10%
2024/03/29	10	12.10	6	12.10	12.15	4	10,329	0.04%
2024/03/28	2	12.25	0	0.00	12.25	2	10,327	0.02%
2024/03/27	8	12.43	4	12.45	12.45	4	10,494	0.04%
2024/03/26	2	12.68	5	12.40	12.40	-3	10,752	-0.03%
2024/03/25	4	12.50	4	12.54	12.60	0	10,757	0.00%
2024/03/22	54	12.68	24.8	12.88	12.65	29.2	10,640	0.27%
2024/03/21	10	12.40	15.8	12.49	12.50	-5.8	10,177	-0.06%
2024/03/20	1	12.30	6	12.38	12.45	-5	9,802	-0.05%
2024/03/19	21	12.34	73.2	12.35	12.30	-52.2	9,532	-0.55%
2024/03/18	75	11.81	42	12.13	12.30	33	9,059	0.36%
2024/03/15	14	11.69	10	11.66	11.50	4	8,012	0.05%
2024/03/14	0.1	11.20	0	0.00	11.20	0.1	7,464	0.00%
2024/03/12	2	11.40	15	11.47	11.45	-13	7,384	-0.18%
2024/03/11	0	0.00	3	10.75	10.80	-3	7,029	-0.04%
2024/03/08	0	0.00	10	10.85	10.65	-10	7,083	-0.14%
2024/03/07	0	0.00	4	10.90	10.85	-4	7,041	-0.06%
2024/02/29	0	0.00	6	10.85	10.90	-6	7,002	-0.09%
2024/02/27	1	10.75	0	0.00	10.75	1	7,046	0.01%
2024/02/26	3	10.90	5	10.80	10.85	-2	7,044	-0.03%
2024/02/22	2	10.95	5	10.99	10.95	-3	7,110	-0.04%
2024/02/21	2	10.90	0	0.00	10.90	2	7,139	0.03%
2024/02/16	1	10.80	0	0.00	10.80	1	7,727	0.01%
2024/02/05	1	10.65	9	10.70	10.65	-8	7,873	-0.10%
2024/02/02	0	0.00	3	10.75	10.75	-3	7,853	-0.04%
2024/01/25	0	0.00	10.4	10.90	10.90	-10.4	7,978	-0.13%
2024/01/23	0	0.00	1	11.00	11.00	-1	8,087	-0.01%
2024/01/18	10	10.60	0	0.00	10.65	10	8,137	0.12%
2024/01/17	5	10.60	0	0.00	10.60	5	8,146	0.06%
2024/01/12	4	11.00	2	11.00	11.00	2	8,074	0.02%
2024/01/11	10	10.95	0	0.00	11.00	10	8,187	0.12%
2024/01/10	0	0.00	5	10.85	10.80	-5	8,249	-0.06%
2024/01/08	1	11.20	0.6	11.30	11.20	0.4	8,267	0.00%
2024/01/05	0	0.00	12	11.25	11.30	-12	8,329	-0.14%
2024/01/04	1	11.65	8.2	11.47	11.40	-7.2	8,376	-0.09%
2024/01/03	10	11.35	0	0.00	11.30	10	8,238	0.12%
2023/12/29	0	0.00	2	11.53	11.50	-2	8,205	-0.02%
2023/12/28	10	11.75	8	11.78	11.55	2	8,178	0.02%
2023/12/22	22	11.49	10	11.46	11.40	12	7,869	0.15%
2023/12/21	17	11.35	3	11.43	11.45	14	7,559	0.19%
2023/12/20	1	11.20	10	11.20	11.20	-9	7,232	-0.12%
2023/12/19	1	10.75	0	0.00	10.80	1	7,027	0.01%
2023/12/15	1	11.05	0	0.00	10.90	1	7,073	0.01%
2023/12/13	45	10.85	4	10.85	10.85	41	7,128	0.58%
2023/12/12	2	10.78	0	0.00	10.75	2	7,161	0.03%
2023/12/11	3	10.87	0	0.00	10.85	3	7,229	0.04%
2023/12/08	5	11.10	0	0.00	11.15	5	7,234	0.07%
2023/12/07	3	10.90	0	0.00	10.85	3	7,165	0.04%
2023/12/05	5	10.80	1	10.80	10.80	4	7,303	0.05%
2023/12/04	0	0.00	9.4	10.90	10.90	-9.4	7,327	-0.13%
2023/12/01	0	0.00	11	10.99	10.95	-11	7,361	-0.15%
2023/11/30	0	0.00	22	10.88	10.90	-22	7,464	-0.29%
2023/11/29	17	10.82	0	0.00	10.75	17	7,850	0.22%
2023/11/27	11	10.84	1	10.75	10.70	10	8,029	0.12%
2023/11/24	5	10.97	0	0.00	10.95	5	8,029	0.06%
2023/11/22	0	0.00	5	11.20	11.15	-5	8,545	-0.06%
2023/11/21	0.1	11.15	10	11.23	11.20	-9.9	8,723	-0.11%
2023/11/20	5	11.15	5	11.25	11.20	0	8,974	0.00%
2023/11/17	5	11.10	10	11.05	11.15	-5	9,174	-0.05%
2023/11/15	24	10.95	5	11.20	10.90	19	9,405	0.20%
2023/11/14	5	11.25	0	0.00	11.15	5	9,411	0.05%
2023/11/13	6	11.25	0	0.00	11.20	6	9,999	0.06%
2023/11/07	0	0.00	5.3	11.56	11.60	-5.3	12,203	-0.04%
2023/11/06	7	11.51	1	11.50	11.55	6	12,505	0.05%
2023/11/02	0	0.00	1	11.40	11.45	-1	12,926	-0.01%
2023/10/31	9	11.36	2	11.38	11.15	7	13,136	0.05%
2023/10/30	1	11.50	0	0.00	11.50	1	13,431	0.01%
2023/10/25	0	0.00	0	11.60	11.60	0	14,279	0.00%
2023/10/18	6	11.32	0	0.00	11.30	6	15,721	0.04%
2023/10/17	6	11.78	1	11.55	11.55	5	16,003	0.03%
2023/10/12	5	12.24	1	12.25	12.25	4	17,110	0.02%
2023/10/06	0	0.00	1	12.20	12.00	-1	18,226	-0.01%
2023/10/05	5	12.00	0	0.00	12.00	5	19,053	0.03%
2023/10/04	5	11.95	0	0.00	11.95	5	20,340	0.02%
2023/10/03	3	12.30	0	0.00	12.15	3	20,614	0.01%
2023/10/02	0	0.00	2	11.90	11.95	-2	20,882	-0.01%
2023/09/28	1	11.90	4	11.85	11.95	-3	21,540	-0.01%
2023/09/26	0	0.00	25	11.75	11.65	-25	22,984	-0.11%
2023/09/25	1	11.60	1	11.70	11.80	0	23,535	0.00%
2023/09/20	1	11.50	1	11.50	11.50	0	25,380	0.00%
2023/09/19	2	11.65	5	11.80	11.55	-3	27,205	-0.01%
2023/09/15	4	11.85	0	0.00	11.85	4	29,438	0.01%
2023/09/14	4	11.90	0	0.00	12.00	4	30,773	0.01%
2023/09/13	0	0.00	15	11.72	11.90	-15	31,259	-0.05%
2023/09/12	1	11.70	11	11.70	11.70	-10	32,127	-0.03%
2023/09/11	6	11.68	0	0.00	11.65	6	32,419	0.02%
2023/09/06	0	0.00	1	12.10	12.10	-1	33,958	0.00%
2023/09/05	9.2	12.28	5	12.20	12.35	4.2	34,891	0.01%
2023/09/04	7	12.06	2.6	12.03	12.10	4.4	35,484	0.01%
2023/09/01	7	12.41	7	12.49	12.40	0	36,444	0.00%
2023/08/31	7	12.46	19	12.49	12.50	-12	37,228	-0.03%
2023/08/30	10	12.70	40	12.66	12.60	-30	38,315	-0.08%
2023/08/29	0	0.00	7	12.66	12.60	-7	39,629	-0.02%
2023/08/28	2	12.60	0	0.00	12.60	2	41,303	0.00%
2023/08/25	11	13.24	5	13.30	13.10	6	41,728	0.01%
2023/08/24	11	13.10	12	13.30	13.15	-1	41,818	0.00%
2023/08/23	10	12.85	10	13.00	12.90	0	42,056	0.00%
2023/08/21	5	13.10	5	13.25	13.20	0	44,306	0.00%
2023/08/18	0	0.00	5	13.65	13.10	-5	44,441	-0.01%
2023/08/17	20	13.33	11	13.10	13.40	9	44,180	0.02%
2023/08/16	6.2	13.05	1	13.25	12.85	5.2	43,880	0.01%
2023/08/15	34	13.42	25	13.55	13.35	9	44,071	0.02%
2023/08/14	1	13.35	6	13.32	12.95	-5	43,628	-0.01%
2023/08/09	0	0.00	8	13.01	12.95	-8	43,244	-0.02%
2023/08/04	0	0.00	22	12.49	12.70	-22	42,632	-0.05%
2023/08/02	18	12.60	2.3	12.82	12.60	15.7	42,477	0.04%
2023/08/01	7.1	12.98	0	0.00	12.90	7.1	42,089	0.02%
2023/07/31	12	13.22	7	13.56	13.20	5	41,735	0.01%
2023/07/28	22	13.40	18	13.58	13.40	4	41,355	0.01%
2023/07/27	8	13.65	10	13.70	13.70	-2	41,029	0.00%
2023/07/26	22	13.56	8	13.73	13.55	14	40,807	0.03%
2023/07/25	0	0.00	21.4	13.88	13.75	-21.4	40,437	-0.05%
2023/07/24	43	13.73	6.8	13.67	13.60	36.2	40,104	0.09%
2023/07/21	21	14.04	7	14.25	14.25	14	39,578	0.04%
2023/07/20	8	14.03	21	14.16	14.25	-13	39,237	-0.03%
2023/07/19	7.2	13.89	13	13.99	13.75	-5.8	38,828	-0.01%
2023/07/18	11	14.63	53	14.29	14.15	-42	38,446	-0.11%
2023/07/17	9	14.47	0	0.00	14.50	9	37,944	0.02%
2023/07/14	6	14.41	6.4	14.30	14.35	-0.4	37,528	0.00%
2023/07/13	29.2	13.83	43.4	14.04	13.90	-14.2	36,959	-0.04%
2023/07/12	35.5	14.18	3	14.23	14.10	32.5	36,113	0.09%
2023/07/11	23	14.71	37.3	14.90	14.80	-14.3	35,252	-0.04%
2023/07/10	5	14.10	10	14.20	14.15	-5	33,964	-0.01%
2023/07/07	44.1	14.25	11	14.30	14.30	33.1	33,671	0.10%
2023/07/06	15.2	14.85	16	14.76	14.45	-0.8	33,214	0.00%
2023/07/05	55	15.04	38.4	15.07	15.00	16.6	32,570	0.05%
2023/07/04	27	14.55	74	14.51	14.75	-47	31,691	-0.15%
2023/07/03	31.1	14.33	43.1	14.42	14.55	-12	30,963	-0.04%
2023/06/30	62	14.02	29	13.95	14.10	33	30,363	0.11%
2023/06/29	14	13.49	6	13.68	13.45	8	29,661	0.03%
2023/06/28	16	13.68	5	13.41	13.40	11	29,207	0.04%
2023/06/27	52.1	14.49	244	13.78	13.70	-191.9	28,266	-0.68%	大賣/鉅額交易
2023/06/26	19	14.97	6	15.04	15.05	13	26,389	0.05%
2023/06/21	9	14.60	19	14.71	14.60	-10	25,280	-0.04%
2023/06/20	38	14.26	36.1	13.94	14.25	1.9	23,970	0.01%
2023/06/19	19.3	13.65	4	13.63	13.60	15.3	22,591	0.07%
2023/06/16	4	13.49	14.5	13.71	13.40	-10.5	21,994	-0.05%
2023/06/15	9.1	13.28	0	0.00	13.15	9.1	20,942	0.04%
2023/06/14	3	13.20	67.8	13.20	13.35	-64.8	20,543	-0.32%
2023/06/13	28.6	13.25	7.1	13.29	13.10	21.5	19,866	0.11%
2023/06/12	26	13.20	18	13.34	13.10	8	19,235	0.04%
2023/06/09	31	12.89	35	12.94	13.00	-4	18,703	-0.02%
2023/06/08	156.1	13.42	73.8	13.28	13.25	82.2	17,711	0.46%	大買/
2023/06/07	177	13.63	38	13.46	13.40	139	17,024	0.82%	大買/鉅額交易
2023/06/06	33	13.08	34	13.08	13.00	-1	15,660	-0.01%
2023/06/05	59.9	13.02	5.3	13.02	13.00	54.6	14,785	0.37%
2023/06/02	48.8	12.21	57.7	12.23	12.25	-8.9	13,550	-0.07%
2023/06/01	46.1	11.86	70.7	11.98	11.70	-24.6	12,228	-0.20%
2023/05/31	0	0.00	11	11.69	11.80	-11	10,373	-0.11%
2023/05/30	14.2	10.85	6	10.83	10.75	8.2	9,551	0.09%
2023/05/29	29	10.81	67.2	10.87	10.80	-38.2	9,256	-0.41%
2023/05/26	46	10.96	29	11.12	10.85	17	8,753	0.19%
2023/05/25	40	10.43	108.3	10.28	10.65	-68.3	6,727	-1.02%	大賣/
2023/05/24	80	9.50	45	9.70	9.70	35	6,032	0.58%
2023/05/23	0.1	9.37	0	0.00	9.41	0.1	5,731	0.00%
2023/05/22	63.1	9.62	22	9.43	9.43	41.1	5,703	0.72%
2023/05/19	0	0.00	60.2	9.55	9.40	-60.2	5,327	-1.13%
2023/05/18	0	0.00	17	8.86	8.99	-17	4,695	-0.36%
2023/05/17	22	8.44	0	0.00	8.44	22	4,342	0.51%
2023/05/16	38.2	8.72	6	8.70	8.42	32.2	4,213	0.76%
2023/05/15	0	0.00	33.8	8.51	8.51	-33.8	3,427	-0.99%
2023/05/12	20	7.75	0	0.00	7.74	20	3,227	0.62%
2023/05/11	20	7.75	0	0.00	7.74	20	3,232	0.62%
2023/05/08	0	0.00	64	7.93	7.92	-64	3,241	-1.97%
2023/04/27	0.3	7.99	0	0.00	8.00	0.3	3,718	0.01%
2023/04/25	14	7.98	0	0.00	8.00	14	3,726	0.38%
2023/04/21	1	8.06	0	0.00	8.04	1	3,696	0.03%
2023/04/20	10	8.21	0	0.00	8.20	10	3,630	0.28%
2023/04/19	0	0.00	3	8.32	8.32	-3	3,694	-0.08%
2023/04/18	0	0.00	10	8.28	8.30	-10	3,650	-0.27%
2023/04/13	0	0.00	1.8	8.18	8.19	-1.8	3,515	-0.05%
2023/04/12	0	0.00	1	8.12	8.17	-1	3,446	-0.03%
2023/04/11	0	0.00	0.8	8.02	8.06	-0.8	3,389	-0.02%
2023/04/10	0	0.00	4	8.00	8.04	-4	3,385	-0.12%
2023/04/07	0	0.00	2	7.96	7.97	-2	3,285	-0.06%
2023/03/31	0	7.88	0	0.00	7.91	0	3,259	0.00%
2023/03/27	0	0.00	1	7.96	7.96	-1	3,266	-0.03%
2023/03/23	0	7.79	0	0.00	7.82	0	3,201	0.00%
2023/03/22	10	7.84	10	7.83	7.84	0	3,206	0.00%
2023/03/21	0	0.00	6.9	7.80	7.80	-6.9	3,179	-0.22%
2023/03/17	1.6	7.74	0.3	7.76	7.76	1.3	3,171	0.04%
2023/03/16	10	7.71	0	0.00	7.71	10	3,248	0.31%
2023/03/15	10	7.86	42	7.96	7.85	-32	3,325	-0.96%
2023/03/07	0	0.00	5	8.20	8.20	-5	4,028	-0.12%
2023/03/06	14	8.20	0	0.00	8.16	14	4,008	0.35%
2023/03/03	2	8.09	0	0.00	8.09	2	3,923	0.05%
2023/02/23	0	0.00	2	8.03	8.02	-2	3,815	-0.05%
2023/02/20	0	0.00	21	8.07	8.08	-21	3,777	-0.56%
2023/02/16	0	0.00	18.6	7.89	7.91	-18.6	3,759	-0.49%
2023/02/15	0.4	7.78	0	0.00	7.78	0.4	3,744	0.01%
2023/02/10	0.2	7.75	0	0.00	7.73	0.2	3,743	0.00%
2023/02/08	0	0.00	12	7.87	7.87	-12	3,722	-0.32%
2023/02/02	0	0.00	5	8.03	8.02	-5	3,699	-0.14%
2023/01/30	2	7.66	12	7.77	7.80	-10	3,457	-0.29%
2023/01/10	1	7.59	0	0.00	7.52	1	3,648	0.03%
2023/01/09	5	7.55	0	0.00	7.59	5	3,641	0.14%
2023/01/04	0	0.00	1	7.50	7.46	-1	3,595	-0.03%
2022/12/30	11	7.26	1	7.26	7.25	10	3,662	0.27%
2022/12/21	1	7.45	0	0.00	7.38	1	3,895	0.03%
2022/12/08	0	0.00	80	7.71	7.79	-80	3,933	-2.03%
2022/12/07	5	7.85	0	0.00	7.83	5	3,882	0.13%
2022/12/06	56.2	7.95	10	7.91	7.88	46.2	3,846	1.20%
2022/12/05	3	7.87	40	7.86	7.87	-37	3,777	-0.98%
2022/12/02	87	7.95	8	7.91	7.93	79	3,716	2.13%
2022/12/01	26	7.84	4.9	7.76	7.88	21.1	3,348	0.63%
2022/11/30	0	0.00	5	7.17	7.17	-5	2,994	-0.17%
2022/11/23	5	7.03	0	0.00	7.03	5	3,028	0.17%
2022/11/18	0	0.00	1	7.06	7.06	-1	3,099	-0.03%
2022/11/14	0	0.00	21	7.03	7.04	-21	3,406	-0.62%
2022/11/08	0	0.00	5	6.80	6.79	-5	3,383	-0.15%
2022/11/07	0.2	6.82	0	0.00	6.83	0.2	3,402	0.01%
2022/11/04	0	0.00	2	6.67	6.68	-2	3,402	-0.06%
2022/11/02	0	0.00	2	6.76	6.70	-2	3,435	-0.06%
2022/11/01	0.2	6.64	0	0.00	6.64	0.2	3,401	0.01%
2022/10/28	2.4	6.50	0.2	6.50	6.46	2.2	3,393	0.06%
2022/10/27	0	0.00	3.9	6.47	6.48	-3.9	3,372	-0.12%
2022/10/25	0.1	6.38	0.1	6.38	6.33	0	3,357	0.00%
2022/10/24	0	0.00	3	6.47	6.46	-3	3,330	-0.09%
2022/10/13	2	6.63	0	0.00	6.53	2	3,336	0.06%
2022/10/12	0	0.00	3	6.90	6.90	-3	3,232	-0.09%
2022/10/05	0	0.00	3	7.23	7.19	-3	3,187	-0.09%
2022/10/03	2	7.14	0	0.00	7.14	2	3,186	0.06%
2022/09/29	0	0.00	1	7.22	7.15	-1	3,273	-0.03%
2022/09/28	21	6.94	0	0.00	6.92	21	3,235	0.65%
2022/09/22	5	7.60	0	0.00	7.60	5	3,327	0.15%
2022/09/19	7	7.85	0	0.00	7.77	7	3,443	0.20%
2022/09/15	0	0.00	5	8.01	7.96	-5	3,475	-0.14%
2022/09/13	0	0.00	2	8.04	7.93	-2	3,530	-0.06%
2022/09/07	0	0.00	3	7.54	7.53	-3	3,656	-0.08%
2022/09/05	20	7.86	1	7.81	7.80	19	3,732	0.51%
2022/08/31	0	0.00	3	8.02	8.04	-3	3,751	-0.08%
2022/08/30	0	0.00	3	7.99	7.98	-3	3,747	-0.08%
2022/08/29	10	7.90	0	0.00	7.90	10	3,756	0.27%
2022/08/26	0	0.00	1	8.10	8.10	-1	3,751	-0.03%
2022/08/23	10	7.99	0	0.00	8.00	10	3,757	0.27%
2022/08/19	3	8.16	0	0.00	8.14	3	3,770	0.08%
2022/08/17	5	8.05	3	8.09	8.01	2	3,774	0.05%
2022/08/16	15	8.10	0	0.00	8.07	15	3,756	0.40%
2022/08/15	10	8.02	1	8.14	8.03	9	3,648	0.25%
2022/08/12	10	7.79	1	7.77	7.79	9	3,429	0.26%
2022/08/11	15	7.66	0	0.00	7.66	15	3,388	0.44%
2022/08/10	20	7.62	0	0.00	7.62	20	3,334	0.60%
2022/08/08	0	0.00	1	7.37	7.40	-1	3,339	-0.03%
2022/08/04	0	0.00	5	7.19	7.21	-5	3,420	-0.15%
2022/08/02	1	7.35	0	0.00	7.35	1	3,422	0.03%
2022/08/01	1	7.49	0	0.00	7.50	1	3,450	0.03%
2022/07/20	1	7.66	0	0.00	7.51	1	3,779	0.03%
2022/07/19	0	0.00	0.1	7.51	7.49	-0.1	3,876	0.00%
2022/07/14	0.1	7.35	0.1	7.35	7.43	0	4,055	0.00%
2022/07/12	1	7.18	0	0.00	7.18	1	4,146	0.02%
2022/07/08	2	7.56	0	0.00	7.56	2	4,316	0.05%
2022/07/07	0	0.00	3.1	7.26	7.39	-3.1	4,323	-0.07%
2022/07/06	0	0.00	3	7.27	7.22	-3	4,400	-0.07%
2022/06/30	0	0.00	5	7.82	7.65	-5	4,802	-0.10%
2022/06/28	5	8.28	0	0.00	8.14	5	4,894	0.10%
2022/06/24	2	8.08	0	0.00	8.08	2	4,992	0.04%
2022/06/21	0	0.00	5	8.22	8.22	-5	5,237	-0.10%
2022/06/16	5	8.60	0	0.00	8.53	5	5,362	0.09%
2022/06/13	6	8.71	0	0.00	8.66	6	6,123	0.10%
2022/06/08	0	0.00	8	9.02	9.02	-8	6,623	-0.12%
2022/06/01	0	0.00	102	9.06	9.07	-102	7,830	-1.30%	大賣/鉅額交易
2022/05/30	0	0.00	2	9.02	9.03	-2	8,396	-0.02%
2022/05/27	100	8.94	0	0.00	8.93	100	8,836	1.13%
2022/05/25	2	8.91	2	8.90	8.94	0	9,241	0.00%
2022/05/20	0	0.00	2	9.00	9.00	-2	9,929	-0.02%
2022/05/18	3	9.06	0	0.00	9.07	3	10,276	0.03%
2022/05/16	0	0.00	10	8.85	8.89	-10	11,414	-0.09%
2022/05/13	0	0.00	5	8.75	8.74	-5	11,608	-0.04%
2022/05/09	0	0.00	2	8.83	8.82	-2	13,669	-0.01%
2022/05/04	3	9.16	0	0.00	9.17	3	15,048	0.02%
2022/05/03	2	8.98	0	0.00	9.04	2	15,765	0.01%
2022/04/29	3	9.05	0	0.00	9.00	3	16,842	0.02%
2022/04/27	1	8.82	4	8.85	8.85	-3	21,692	-0.01%
2022/04/26	0	0.00	8	9.01	9.03	-8	21,883	-0.04%
2022/04/25	2	8.92	4	8.88	8.87	-2	21,932	-0.01%
2022/04/22	1.3	9.19	2	9.18	9.16	-0.7	22,017	0.00%
2022/04/21	2	9.31	1	9.34	9.29	1	22,105	0.00%
2022/04/15	3.1	9.47	34	9.45	9.38	-31	23,458	-0.13%
2022/04/14	3	9.66	0	0.00	9.60	3	23,781	0.01%
2022/04/13	2	9.70	0	0.00	9.71	2	24,209	0.01%
2022/04/12	2	9.61	1	9.63	9.61	1	28,824	0.00%
2022/04/11	17	9.99	3	9.83	9.79	14	38,603	0.04%
2022/04/08	8	10.08	0	0.00	10.05	8	41,684	0.02%
2022/04/07	0	0.00	13	10.07	9.95	-13	42,939	-0.03%
2022/04/01	0	0.00	5	10.35	10.35	-5	43,924	-0.01%
2022/03/31	2	10.35	0	0.00	10.30	2	44,060	0.00%
2022/03/30	21	10.38	0	0.00	10.35	21	44,020	0.05%
2022/03/29	7	10.49	1	10.45	10.45	6	44,081	0.01%
2022/03/28	0.2	10.45	3	10.45	10.50	-2.8	44,073	-0.01%
2022/03/25	5	10.70	0	0.00	10.65	5	43,953	0.01%
2022/03/23	1	10.95	5	10.94	10.95	-4	43,785	-0.01%
2022/03/22	10	10.80	11	10.75	10.85	-1	43,736	0.00%
2022/03/21	5	10.90	20	10.89	10.90	-15	43,604	-0.03%
2022/03/18	7	11.02	0	0.00	10.95	7	43,601	0.02%
2022/03/17	0	0.00	33	11.12	11.10	-33	43,312	-0.08%
2022/03/16	0	0.00	16.2	10.99	10.85	-16.2	43,194	-0.04%
2022/03/15	5	11.05	2	11.00	10.75	3	43,357	0.01%
2022/03/14	20	11.05	0	0.00	11.05	20	43,149	0.05%
2022/03/11	0	0.00	14	10.97	10.90	-14	43,005	-0.03%
2022/03/10	0	0.00	1	10.65	10.85	-1	42,769	0.00%
2022/03/08	5	10.15	13	10.07	10.10	-8	42,510	-0.02%
2022/03/07	44	10.51	15	10.88	10.40	29	42,356	0.07%
2022/03/04	10	11.10	0	0.00	11.10	10	42,409	0.02%
2022/03/03	1	11.35	11	11.11	11.20	-10	42,288	-0.02%
2022/03/02	21	11.02	0	0.00	11.00	21	42,071	0.05%
2022/03/01	3	11.20	3	11.15	11.20	0	41,667	0.00%
2022/02/25	0	0.00	14	10.85	10.80	-14	41,458	-0.03%
2022/02/24	5	10.89	204	10.75	10.65	-199	41,303	-0.48%	大賣/鉅額交易
2022/02/23	0	0.00	15	11.00	11.10	-15	41,013	-0.04%
2022/02/22	0	0.00	2	10.88	10.90	-2	40,928	0.00%
2022/02/21	5	11.10	0	0.00	11.10	5	40,785	0.01%
2022/02/18	10	10.95	0	0.00	11.10	10	40,702	0.02%
2022/02/17	20	11.32	86	11.23	11.05	-66	40,541	-0.16%
2022/02/16	265	11.14	60	11.19	11.20	205	39,989	0.51%	大買/鉅額交易
2022/02/15	11	10.83	94	10.65	10.65	-83	39,535	-0.21%
2022/02/14	6	10.62	17	10.65	10.65	-11	39,367	-0.03%
2022/02/11	13	11.18	2	11.38	11.00	11	39,105	0.03%
2022/02/10	5	11.18	5	11.25	11.15	0	38,512	0.00%
2022/02/09	13	11.39	12	11.38	11.35	1	38,191	0.00%
2022/02/07	100	10.95	5	10.95	10.95	95	37,200	0.26%
2022/01/26	4	10.48	2	10.65	10.40	2	36,559	0.01%
2022/01/25	30.1	10.72	3	10.80	10.55	27.1	36,102	0.08%
2022/01/24	58	10.92	89	11.08	11.00	-31	35,364	-0.09%
2022/01/21	56.1	12.16	45	12.49	11.80	11.1	34,302	0.03%
2022/01/20	119	12.87	105	13.08	12.80	14	32,577	0.04%	大買/大賣/
2022/01/19	27	12.11	4	12.10	12.10	23	29,465	0.08%
2022/01/18	18	12.12	9	12.01	12.00	9	29,183	0.03%
2022/01/17	32	12.17	3	12.20	12.20	29	29,057	0.10%
2022/01/13	8	11.88	10.7	11.80	11.85	-2.7	28,702	-0.01%
2022/01/12	6	11.84	20	11.85	12.00	-14	28,523	-0.05%
2022/01/11	31	12.32	10	12.83	11.85	21	28,157	0.07%
2022/01/10	8	13.08	11.5	13.13	13.15	-3.5	27,493	-0.01%
2022/01/07	16	12.98	30	13.16	13.05	-14	27,221	-0.05%
2022/01/06	16	13.18	3	13.30	13.15	13	26,775	0.05%
2022/01/05	175	13.16	222	13.29	13.40	-47	26,296	-0.18%	大買/大賣/
2022/01/04	239.2	13.13	124	13.15	12.90	115.2	21,651	0.53%	大買/大賣/鉅額交易
2022/01/03	192	11.81	144.1	11.93	12.55	47.9	11,798	0.41%	大買/大賣/
2021/12/30	5	11.45	14.1	11.45	11.45	-9.1	8,579	-0.11%
2021/12/29	0	0.00	8	10.45	10.45	-8	7,241	-0.11%
2021/12/28	30	9.76	19	9.55	9.51	11	6,739	0.16%
2021/12/27	0	9.30	14	9.29	9.47	-14	6,146	-0.23%
2021/12/24	0	0.00	10	9.20	9.17	-10	5,964	-0.17%
2021/12/23	2	9.28	0	0.00	9.13	2	5,917	0.03%
2021/12/15	0	0.00	10	9.00	8.97	-10	5,824	-0.17%
2021/12/14	3	8.98	11	8.97	8.97	-8	5,836	-0.14%
2021/12/13	5	9.10	0	0.00	9.10	5	5,787	0.09%
2021/12/09	27	9.33	28	9.23	9.35	-1	5,602	-0.02%
2021/12/03	2	9.06	0	0.00	9.00	2	5,313	0.04%
2021/12/02	5	9.02	7	9.14	8.94	-2	5,333	-0.04%
2021/12/01	5	8.95	30	8.98	8.97	-25	5,392	-0.46%
2021/11/29	0	0.00	9	8.63	8.65	-9	5,127	-0.18%
2021/11/26	40	8.77	0	0.00	8.73	40	5,124	0.78%
2021/11/24	5	8.96	0	0.00	8.99	5	5,113	0.10%
2021/11/23	10	9.05	0	0.00	9.02	10	5,126	0.20%
2021/11/19	0	0.00	14	9.14	9.07	-14	5,337	-0.26%
2021/11/18	3	9.07	0	0.00	9.07	3	5,289	0.06%
2021/11/17	0	0.00	10	9.05	9.07	-10	5,274	-0.19%
2021/11/16	30	8.96	0	0.00	8.95	30	5,236	0.57%
2021/11/15	0	0.00	0.1	9.04	8.92	-0.1	5,231	0.00%
2021/11/12	0	0.00	1	9.07	9.01	-1	5,234	-0.02%
2021/11/10	0	0.00	3.6	9.19	9.20	-3.6	5,269	-0.07%
2021/11/09	0	0.00	1	9.14	9.09	-1	5,279	-0.02%
2021/11/08	5	9.15	0	0.00	9.18	5	5,300	0.09%
2021/11/05	0	0.00	5	9.05	9.04	-5	5,338	-0.09%
2021/11/04	3	9.10	9	9.01	8.98	-6	5,444	-0.11%
2021/11/03	4	8.92	0	0.00	8.92	4	5,469	0.07%
2021/11/01	4	8.84	0	0.00	8.86	4	6,843	0.06%
2021/10/29	0	0.00	10	8.85	8.82	-10	6,863	-0.15%
2021/10/28	0	0.00	11	8.87	8.93	-11	6,837	-0.16%
2021/10/27	12	8.77	3	8.78	8.75	9	6,769	0.13%
2021/10/25	1	8.72	0	0.00	8.74	1	6,773	0.01%
2021/10/19	0	0.00	2	8.63	8.71	-2	6,995	-0.03%
2021/10/18	5	8.55	0	0.00	8.60	5	7,037	0.07%
2021/10/12	0	0.00	5	8.61	8.70	-5	7,508	-0.07%
2021/10/08	8	8.60	0	0.00	8.64	8	7,575	0.11%
2021/10/07	0	0.00	2	8.60	8.60	-2	7,615	-0.03%
2021/10/04	1	8.23	0	0.00	8.23	1	7,700	0.01%
2021/09/29	0	0.00	1	8.85	8.88	-1	7,729	-0.01%
2021/09/27	2	9.01	1	9.00	9.00	1	8,096	0.01%
2021/09/23	3	8.84	0	0.00	8.81	3	8,536	0.04%
2021/09/22	1	8.63	1	8.85	8.85	0	8,611	0.00%
2021/09/17	1	8.80	0	0.00	8.89	1	8,611	0.01%
2021/09/16	1	8.83	0	0.00	8.80	1	8,649	0.01%
2021/09/14	0	0.00	6	8.95	8.92	-6	8,739	-0.07%
2021/09/08	1	8.94	0	0.00	8.86	1	9,004	0.01%
2021/09/06	2	9.15	0	0.00	9.14	2	9,018	0.02%
2021/09/03	5	10.00	20	10.05	10.05	-15	8,934	-0.17%
2021/09/02	0	0.00	20	10.12	10.00	-20	8,806	-0.23%
2021/09/01	3	10.05	3	10.08	10.05	0	8,768	0.00%
2021/08/31	0	0.00	9.3	9.91	10.00	-9.3	9,370	-0.10%
2021/08/27	2	9.87	500	9.81	9.80	-498	9,407	-5.29%	大賣/鉅額交易
2021/08/25	505	9.79	11	9.76	9.79	494	9,395	5.26%	大買/鉅額交易
2021/08/24	1	9.54	0	0.00	9.45	1	9,350	0.01%
2021/08/20	0	0.00	32	9.34	9.29	-32	9,453	-0.34%
2021/08/17	2	9.48	2	9.50	9.33	0	9,567	0.00%
2021/08/16	2	9.43	10	9.52	9.43	-8	9,608	-0.08%
2021/08/13	0	0.00	2	9.74	9.71	-2	9,587	-0.02%
2021/08/12	0.3	9.71	0	0.00	9.70	0.3	9,661	0.00%
2021/08/11	4	9.88	0	0.00	9.71	4	9,726	0.04%
2021/08/10	2	9.96	3	9.87	9.90	-1	9,831	-0.01%
2021/08/09	10	10.23	263	10.15	10.05	-253	9,975	-2.54%	大賣/鉅額交易
2021/08/06	31	10.39	0	0.00	10.35	31	10,021	0.31%
2021/08/05	15	10.37	17	10.41	10.30	-2	9,893	-0.02%
2021/08/03	5	9.77	0	0.00	9.76	5	9,749	0.05%
2021/08/02	2	9.75	0	0.00	9.76	2	10,032	0.02%
2021/07/21	10	10.05	210	9.81	9.74	-200	12,445	-1.61%	大賣/鉅額交易
2021/07/20	10	10.05	10	10.00	10.00	0	12,541	0.00%
2021/07/19	20	10.14	31.4	10.15	10.20	-11.4	12,804	-0.09%
2021/07/16	2	10.10	15	10.15	10.10	-13	13,332	-0.10%
2021/07/15	7	10.12	5	10.05	10.05	2	14,260	0.01%
2021/07/14	13	10.05	13	10.00	10.00	0	15,260	0.00%
2021/07/13	20	10.13	2	10.15	10.05	18	15,686	0.11%
2021/07/08	0	0.00	8	10.16	10.25	-8	16,659	-0.05%
2021/07/07	2	10.10	3	10.10	10.10	-1	17,078	-0.01%
2021/07/06	8	10.16	7	10.10	10.10	1	17,652	0.01%
2021/07/05	0	0.00	9	10.08	10.25	-9	18,053	-0.05%
2021/07/02	22	10.27	60	10.45	10.05	-38	18,685	-0.20%
2021/07/01	150	10.36	35	10.30	10.30	115	18,782	0.61%	大買/鉅額交易
2021/06/30	12	10.11	0	0.00	10.15	12	19,027	0.06%
2021/06/29	2	10.10	10	10.05	9.95	-8	19,376	-0.04%
2021/06/28	1	9.98	10	9.99	10.00	-9	20,241	-0.04%
2021/06/24	0	0.00	12	10.05	10.00	-12	23,420	-0.05%
2021/06/23	10	9.97	0	0.00	9.96	10	24,139	0.04%
2021/06/21	1	9.75	10	9.85	9.75	-9	24,230	-0.04%
2021/06/18	2	9.98	0	0.00	9.95	2	24,224	0.01%
2021/06/16	1.5	10.00	0	0.00	9.99	1.5	24,256	0.01%
2021/06/15	200	10.05	11	10.05	10.05	189	24,248	0.78%	大買/鉅額交易
2021/06/10	0	0.00	2	10.25	10.10	-2	24,169	-0.01%
2021/06/09	7	10.18	0	0.00	10.15	7	24,141	0.03%
2021/06/08	212	10.41	5	10.53	10.45	207	24,034	0.86%	大買/鉅額交易
2021/06/07	31	10.25	0	0.00	10.20	31	23,392	0.13%
2021/06/04	12	10.48	3	10.52	10.30	9	23,357	0.04%
2021/06/03	2	10.40	160	10.45	10.40	-158	23,266	-0.68%	大賣/鉅額交易
2021/06/01	0	0.00	5	10.40	10.45	-5	23,251	-0.02%
2021/05/31	1	10.20	2	10.30	10.25	-1	23,191	0.00%
2021/05/28	9	10.21	2	10.20	10.20	7	23,157	0.03%
2021/05/27	3	10.05	1	10.10	10.20	2	23,134	0.01%
2021/05/25	0	0.00	26	10.15	10.05	-26	23,184	-0.11%
2021/05/21	5	9.90	0	0.00	9.91	5	23,301	0.02%
2021/05/20	10	9.99	0	0.00	9.75	10	23,345	0.04%
2021/05/19	1	9.75	8	9.76	9.75	-7	23,291	-0.03%
2021/05/18	8	9.72	2	9.75	9.79	6	23,290	0.03%
2021/05/17	2	9.03	7	9.15	9.05	-5	23,996	-0.02%
2021/05/14	2	10.13	10	9.90	9.94	-8	23,779	-0.03%
2021/05/13	1	9.98	0	0.00	10.00	1	23,682	0.00%
2021/05/12	16	10.09	15	10.53	10.15	1	23,517	0.00%
2021/05/11	19	11.43	1	11.35	10.95	18	23,092	0.08%
2021/05/10	0.3	11.85	7	11.87	11.95	-6.7	22,691	-0.03%
2021/05/07	0	0.00	11	11.58	11.50	-11	22,487	-0.05%
2021/05/06	3	11.33	1	11.40	11.20	2	22,341	0.01%
2021/05/05	165	11.45	4	11.45	11.35	161	22,253	0.72%	大買/鉅額交易
2021/05/04	15	11.71	21	11.46	11.20	-6	22,089	-0.03%
2021/05/03	22	11.86	2	12.00	11.90	20	21,611	0.09%
2021/04/29	8	12.21	9	12.31	12.20	-1	21,370	0.00%
2021/04/28	0	0.00	12	12.21	12.20	-12	21,059	-0.06%
2021/04/27	0	0.00	43	11.83	12.00	-43	20,815	-0.21%
2021/04/26	0	0.00	24	11.89	11.85	-24	20,513	-0.12%
2021/04/23	2	11.80	17	11.68	11.80	-15	20,277	-0.07%
2021/04/22	40	11.69	18	11.70	11.45	22	20,055	0.11%
2021/04/21	40	12.05	45	11.91	11.95	-5	19,584	-0.03%
2021/04/20	34	12.15	34	12.14	12.20	0	18,649	0.00%
2021/04/19	13	11.35	20.6	11.43	11.40	-7.6	17,713	-0.04%
2021/04/16	0	0.00	1	11.15	11.20	-1	17,299	-0.01%
2021/04/15	1	11.10	2	11.10	11.15	-1	17,122	-0.01%
2021/04/14	0	0.00	20.2	10.60	11.15	-20.2	16,928	-0.12%
2021/04/13	24	10.93	11	11.09	10.85	13	16,597	0.08%
2021/04/12	48	11.30	28	11.46	11.40	20	16,171	0.12%
2021/04/09	24	11.05	10	10.99	11.00	14	15,746	0.09%
2021/04/08	93	11.06	83	11.13	11.10	10	15,638	0.06%
2021/04/07	38	10.59	12	10.56	10.60	26	15,325	0.17%
2021/04/06	35	10.47	134	10.50	10.50	-99	15,210	-0.65%	大賣/
2021/04/01	44	10.07	0	0.00	10.15	44	14,759	0.30%
2021/03/31	52	10.22	2	10.10	10.10	50	14,565	0.34%
2021/03/30	106	9.99	92.3	10.25	10.35	13.7	13,997	0.10%	大買/
2021/03/29	30	9.48	11	9.40	9.52	19	12,170	0.16%
2021/03/26	10	9.04	2	8.98	9.04	8	11,212	0.07%
2021/03/25	4	8.24	0	0.00	8.22	4	10,637	0.04%
2021/03/24	0	0.00	3	8.30	8.29	-3	10,724	-0.03%
2021/03/23	0	0.00	11	8.26	8.24	-11	10,673	-0.10%
2021/03/22	0	0.00	6	8.22	8.35	-6	10,746	-0.06%
2021/03/18	3	8.13	0	0.00	8.14	3	10,902	0.03%
2021/03/17	0	0.00	1.3	8.10	8.10	-1.3	11,088	-0.01%
2021/03/16	3	8.11	0	0.00	8.11	3	11,349	0.03%
2021/03/15	12	8.18	0	0.00	8.13	12	12,120	0.10%
2021/03/11	5	8.17	0	0.00	8.17	5	14,355	0.03%
2021/03/08	0.6	8.03	0	0.00	8.03	0.6	15,128	0.00%
2021/03/03	0	8.16	4	8.14	8.20	-4	15,815	-0.03%
2021/02/26	10	8.29	0	0.00	8.25	10	16,089	0.06%
2021/02/25	11	8.44	20	8.41	8.40	-9	16,345	-0.06%
2021/02/24	25	8.53	5	8.50	8.33	20	16,421	0.12%
2021/02/23	0	0.00	1	8.42	8.39	-1	16,734	-0.01%
2021/02/19	0.7	8.26	30	8.26	8.28	-29.4	18,749	-0.16%
2021/02/18	0	0.00	2	8.27	8.29	-2	18,719	-0.01%
2021/02/17	37	8.39	0.7	8.28	8.30	36.3	18,747	0.19%
2021/02/04	1	8.19	0	0.00	8.19	1	17,861	0.01%
2021/02/02	1	8.25	0	0.00	8.22	1	17,826	0.01%
2021/01/25	0	0.00	0	8.67	8.71	0	17,998	0.00%
2021/01/19	2	9.07	0	0.00	9.12	2	17,713	0.01%
2021/01/15	0	0.00	15	9.12	9.09	-15	17,586	-0.09%
2021/01/14	5.4	9.29	5	9.30	9.25	0.4	17,540	0.00%
2021/01/13	3	9.12	1	9.14	9.15	2	17,440	0.01%
2021/01/12	0	0.00	2	9.20	9.07	-2	17,465	-0.01%
2021/01/08	0	0.00	10	9.06	9.07	-10	17,880	-0.06%
2021/01/04	1	9.39	0	0.00	9.38	1	18,283	0.01%
2020/12/31	1	9.48	3.4	9.67	9.49	-2.4	18,159	-0.01%
2020/12/30	7.9	9.73	22	9.84	9.79	-14.1	17,895	-0.08%
2020/12/29	0	0.00	44	9.56	9.56	-44	17,494	-0.25%
2020/12/28	0.4	9.38	20	9.42	9.45	-19.6	17,235	-0.11%
2020/12/25	32	9.38	10	9.41	9.34	22	17,073	0.13%
2020/12/24	12	9.46	5	9.42	9.32	7	16,818	0.04%
2020/12/23	7	9.18	1	9.16	9.19	6	16,463	0.04%
2020/12/22	0	0.00	47	9.24	9.08	-47	16,469	-0.29%
2020/12/21	20	9.05	0	0.00	9.14	20	16,292	0.12%
2020/12/18	4	9.02	5.7	9.07	9.01	-1.7	16,426	-0.01%
2020/12/17	5	9.02	5	9.00	9.01	0	16,373	0.00%
2020/12/16	0	0.00	5	9.14	9.05	-5	16,356	-0.03%
2020/12/14	5	9.10	3	9.11	9.10	2	16,123	0.01%
2020/12/11	0	0.00	5	9.12	8.94	-5	16,014	-0.03%
2020/12/10	5	8.94	6	9.12	8.94	-1	15,859	-0.01%
2020/12/09	21	9.03	21	9.15	9.02	0	15,940	0.00%
2020/12/08	53	9.75	10	10.04	9.21	43	15,262	0.28%
2020/12/07	10	9.34	8	9.25	9.68	2	13,919	0.01%
2020/12/04	8	8.83	14	8.86	8.80	-6	13,369	-0.04%
2020/12/03	5	8.80	22	8.78	8.72	-17	13,115	-0.13%
2020/12/02	5	8.58	0	0.00	8.58	5	12,890	0.04%
2020/12/01	6	8.62	16	8.71	8.69	-10	12,874	-0.08%
2020/11/30	3	8.57	1,000	8.52	8.55	-997	13,094	-7.61%	大賣/鉅額交易
2020/11/27	50	8.32	50	8.34	8.33	0	12,875	0.00%
2020/11/26	14	8.33	4.8	8.32	8.32	9.2	12,983	0.07%
2020/11/24	0	0.00	10	8.40	8.26	-10	12,801	-0.08%
2020/11/23	20	8.53	0	0.00	8.49	20	12,742	0.16%
2020/11/20	75	8.65	22	8.64	8.55	53	12,712	0.42%
2020/11/19	0	0.00	12	8.49	8.46	-12	12,360	-0.10%
2020/11/18	1,014	8.28	1	8.20	8.15	1,013	11,556	8.77%	大買/鉅額交易
2020/11/17	0	0.00	20	7.95	7.95	-20	10,371	-0.19%
2020/11/12	0	0.00	0.1	8.11	8.14	-0.1	10,632	0.00%
2020/11/11	0	0.00	1	8.16	8.18	-1	10,891	-0.01%
2020/11/05	0	0.00	50	8.19	8.17	-50	11,617	-0.43%
2020/10/30	1	7.95	0	0.00	7.94	1	11,769	0.01%
2020/10/28	0.3	8.11	4	8.19	8.10	-3.7	12,148	-0.03%
2020/10/26	0	0.00	1.3	8.12	8.19	-1.3	12,173	-0.01%
2020/10/23	0	0.00	50	8.06	8.08	-50	12,144	-0.41%
2020/10/21	0	0.00	400	8.12	8.12	-400	12,226	-3.27%	大賣/鉅額交易
2020/10/20	0	0.00	500	8.10	8.09	-500	12,214	-4.09%	大賣/鉅額交易
2020/10/16	29	8.40	58	8.42	8.19	-29	12,125	-0.24%
2020/10/15	916	8.40	9	8.40	8.32	907	11,676	7.77%	大買/鉅額交易
2020/10/13	1	8.00	0	0.00	8.05	1	11,039	0.01%
2020/10/12	1	7.95	1	8.20	8.06	0	11,042	0.00%
2020/10/08	0	0.00	6	8.05	8.07	-6	10,977	-0.05%
2020/10/07	2	8.01	1	8.00	8.02	1	10,975	0.01%
2020/09/28	1	7.72	0	0.00	7.77	1	11,828	0.01%
2020/09/24	20	7.84	0	0.00	7.83	20	11,977	0.17%
2020/09/23	14	8.19	14	8.28	8.08	0	11,897	0.00%
2020/09/21	0	0.00	7	8.42	8.29	-7	11,697	-0.06%
2020/09/18	0	0.00	1.7	8.28	8.29	-1.7	11,623	-0.01%
2020/09/17	0	0.00	1	8.17	8.13	-1	11,546	-0.01%
2020/09/16	2	8.13	0	0.00	8.11	2	11,574	0.02%
2020/09/15	8	8.17	0	0.00	8.13	8	11,855	0.07%
2020/09/11	4	8.19	2	8.27	8.20	2	11,445	0.02%
2020/09/10	5	8.35	8	8.57	8.35	-3	11,397	-0.03%
2020/09/07	2	8.34	0	0.00	8.25	2	11,155	0.02%
2020/09/03	4	8.63	12	8.56	8.43	-8	11,064	-0.07%
2020/09/02	12	8.47	14	8.34	8.29	-2	10,657	-0.02%
2020/09/01	13	8.25	9	8.28	8.39	4	10,526	0.04%
2020/08/28	3	8.13	1	8.27	8.12	2	10,460	0.02%
2020/08/27	5	8.19	0.5	8.16	8.20	4.5	10,470	0.04%
2020/08/26	0	0.00	10	8.07	8.01	-10	10,245	-0.10%
2020/08/25	0	0.00	1	7.90	7.95	-1	10,159	-0.01%
2020/08/21	0	0.00	0.4	7.58	7.59	-0.4	10,153	0.00%
2020/08/20	17	7.47	0	0.00	7.50	17	10,186	0.17%
2020/08/19	1	7.89	120	7.97	7.90	-119	10,037	-1.19%	大賣/鉅額交易
2020/08/18	5	8.14	23	8.10	8.10	-18	9,942	-0.18%
2020/08/17	50	8.23	15	8.12	8.16	35	9,944	0.35%
2020/08/14	46	8.15	21	7.95	8.02	25	9,740	0.26%
2020/08/13	6	7.69	0	0.00	7.69	6	9,313	0.06%
2020/08/12	47	7.62	7	7.60	7.63	40	9,581	0.42%
2020/08/11	6	7.76	91	7.74	7.63	-85	10,462	-0.81%
2020/08/10	40	7.94	11	7.84	7.83	29	10,818	0.27%
2020/08/07	6	7.65	1	7.70	7.66	5	10,659	0.05%
2020/08/05	0	0.00	10	7.67	7.68	-10	10,992	-0.09%
2020/08/04	7	7.80	21	7.66	7.70	-14	11,354	-0.12%
2020/08/03	20	7.74	0	0.00	7.61	20	11,113	0.18%
2020/07/31	50	7.54	4.4	7.45	7.52	45.6	11,069	0.41%
2020/07/30	3	7.40	3	7.57	7.56	0	11,190	0.00%
2020/07/27	1	7.50	0	0.00	7.36	1	11,371	0.01%
2020/07/23	0	0.00	1	7.68	7.65	-1	11,461	-0.01%
2020/07/17	1	7.41	0	0.00	7.36	1	11,628	0.01%
2020/07/16	0	0.00	3.4	7.67	7.64	-3.4	11,720	-0.03%
2020/07/09	0	0.00	5	7.88	7.85	-5	11,934	-0.04%
2020/07/08	0	0.00	2	8.18	7.92	-2	11,961	-0.02%
2020/07/06	0	0.00	2	7.91	7.91	-2	11,608	-0.02%
2020/07/03	0	0.00	1	7.70	7.62	-1	11,519	-0.01%
2020/07/02	3	7.58	0	0.00	7.60	3	11,561	0.03%
2020/06/24	0	0.00	64	7.30	7.30	-64	11,906	-0.54%
2020/06/23	10	7.52	10	7.39	7.35	0	12,002	0.00%
2020/06/22	1	7.42	0	0.00	7.42	1	12,056	0.01%
2020/06/17	0	0.00	3	7.43	7.51	-3	12,049	-0.02%
2020/06/15	1	7.16	5	7.15	7.13	-4	12,447	-0.03%
2020/06/11	11	7.56	0	0.00	7.40	11	12,926	0.09%
2020/06/09	110	7.68	10	7.72	7.63	100	13,369	0.75%	大買/
2020/06/05	5	7.63	5	7.57	7.56	0	13,688	0.00%
2020/06/04	50	7.51	0	0.00	7.48	50	13,775	0.36%
2020/06/03	0	0.00	10	7.48	7.52	-10	13,807	-0.07%
2020/06/02	0	0.00	0.7	7.35	7.37	-0.7	13,752	0.00%
2020/06/01	0	0.00	2	7.35	7.30	-2	13,751	-0.01%
2020/05/29	12	7.22	0	0.00	7.24	12	13,848	0.09%
2020/05/27	53	7.35	3	7.39	7.34	50	13,932	0.36%
2020/05/26	5	7.28	0	0.00	7.27	5	13,932	0.04%
2020/05/20	3	7.65	7	7.72	7.60	-4	13,899	-0.03%
2020/05/19	0	0.00	8	7.52	7.52	-8	13,774	-0.06%
2020/05/18	31	8.05	76	8.22	7.79	-45	13,743	-0.33%
2020/05/15	58	8.07	18	8.50	8.65	40	13,006	0.31%
2020/05/14	8	8.07	3	7.90	7.87	5	12,517	0.04%
2020/05/13	2	7.90	2	7.97	7.85	0	12,334	0.00%
2020/05/12	0	0.00	57	7.89	7.90	-57	12,255	-0.47%
2020/05/11	3	7.97	1	8.06	7.92	2	12,247	0.02%
2020/05/07	0	0.00	30	7.71	7.72	-30	12,654	-0.24%
2020/05/05	0	0.00	89	7.62	7.60	-89	12,684	-0.70%
2020/04/30	0	0.00	10	7.87	7.88	-10	12,915	-0.08%
2020/04/29	0	0.00	1	7.72	7.70	-1	12,880	-0.01%
2020/04/28	0	0.00	21	7.66	7.65	-21	12,863	-0.16%
2020/04/27	1	7.67	20	7.52	7.68	-19	13,012	-0.15%
2020/04/23	20	7.36	100	7.35	7.41	-80	12,921	-0.62%
2020/04/21	2	7.13	304	7.28	7.11	-302	12,918	-2.34%	大賣/鉅額交易
2020/04/17	62	7.79	57	7.82	7.58	5	12,816	0.04%
2020/04/10	0	0.00	14	7.35	7.45	-14	12,942	-0.11%
2020/04/09	4	7.46	10	7.45	7.40	-6	13,545	-0.04%
2020/04/08	6	7.36	10	7.24	7.32	-4	13,456	-0.03%
2020/04/07	0	0.00	1	7.18	7.15	-1	13,325	-0.01%
2020/04/06	38	7.08	58	7.06	7.07	-20	13,350	-0.15%
2020/04/01	24	6.94	2	6.92	6.97	22	13,358	0.16%
2020/03/31	20	6.74	17	6.63	6.58	3	13,155	0.02%
2020/03/30	5	6.58	10	6.59	6.63	-5	13,096	-0.04%
2020/03/27	2	6.74	3	6.56	6.53	-1	13,241	-0.01%
2020/03/25	35	6.51	34	6.56	6.50	1	13,200	0.01%
2020/03/24	0	0.00	35	6.27	6.28	-35	13,174	-0.27%
2020/03/23	1	6.04	2	6.14	6.04	-1	13,150	-0.01%
2020/03/20	0	0.00	23	6.22	6.24	-23	13,236	-0.17%
2020/03/19	28	6.00	0	0.00	5.93	28	13,223	0.21%
2020/03/18	15	6.77	11	6.67	6.58	4	13,083	0.03%
2020/03/17	0	0.00	5	6.61	6.66	-5	12,989	-0.04%
2020/03/16	0	0.00	30	6.51	6.45	-30	12,816	-0.23%
2020/03/13	19	6.19	16	6.24	6.44	3	12,569	0.02%
2020/03/12	4	6.96	16	6.93	6.79	-12	12,340	-0.10%
2020/03/11	9	7.75	9	7.69	7.54	0	12,451	0.00%
2020/03/10	0	0.00	1	7.68	7.71	-1	12,441	-0.01%
2020/03/09	1	7.56	0	0.00	7.56	1	12,433	0.01%
2020/03/05	30	8.15	4	8.07	8.05	26	13,010	0.20%
2020/03/04	9	8.01	0	0.00	8.03	9	12,987	0.07%
2020/03/03	0	0.00	2	8.00	8.00	-2	12,905	-0.02%
2020/03/02	17	7.81	28	7.97	7.77	-11	12,927	-0.09%
2020/02/27	37	8.24	86	8.41	8.00	-49	12,919	-0.38%
2020/02/26	3	8.52	4	8.55	8.46	-1	13,124	-0.01%
2020/02/25	23	8.65	0	0.00	8.65	23	13,064	0.18%
2020/02/24	9	8.77	0	0.00	8.71	9	13,073	0.07%
2020/02/21	13	8.92	0	0.00	8.92	13	13,015	0.10%
2020/02/20	2	8.98	20	8.99	8.96	-18	13,062	-0.14%
2020/02/19	64	9.26	2	9.14	9.05	62	13,048	0.48%
2020/02/18	0	0.00	10.7	9.15	9.19	-10.7	13,144	-0.08%
2020/02/17	0	0.00	54	8.90	8.90	-54	13,018	-0.41%
2020/02/14	205	8.97	23	8.95	8.98	182	13,014	1.40%	大買/鉅額交易
2020/02/13	5	9.01	3	8.95	8.95	2	13,065	0.02%
2020/02/12	121	9.10	30	9.06	9.05	91	13,101	0.69%	大買/
2020/02/11	220	9.39	67	9.36	9.27	153	12,953	1.18%	大買/鉅額交易
2020/02/10	60	8.91	0	0.00	9.00	60	12,302	0.49%
2020/02/06	0	0.00	27	8.92	8.94	-27	12,276	-0.22%
2020/02/05	3	8.60	20	8.57	8.60	-17	12,256	-0.14%
2020/02/04	12	8.39	10	8.23	8.38	2	12,119	0.02%
2020/02/03	32	7.64	31	7.64	7.86	1	12,028	0.01%
2020/01/31	7	8.28	0	0.00	8.20	7	11,937	0.06%
2020/01/30	21	8.25	1	8.25	8.25	20	12,009	0.17%
2020/01/17	0	0.00	1	9.23	9.17	-1	12,177	-0.01%
2020/01/15	0	0.00	2	9.20	9.16	-2	12,430	-0.02%
2020/01/14	1	9.12	0	0.00	9.10	1	12,899	0.01%
2020/01/13	0	0.00	13	8.99	8.98	-13	13,455	-0.10%
2020/01/10	11	9.03	0	0.00	9.01	11	13,491	0.08%
2020/01/09	1	9.13	0	0.00	9.10	1	13,485	0.01%
2020/01/08	3	9.04	0	0.00	8.92	3	13,538	0.02%
2020/01/07	2	9.28	0	0.00	9.17	2	13,570	0.01%
2020/01/06	0	0.00	2.6	9.37	9.32	-2.6	13,469	-0.02%
2020/01/03	5	9.72	113	9.76	9.62	-108	13,287	-0.81%	大賣/鉅額交易
2020/01/02	101	9.67	0	0.00	9.60	101	12,835	0.79%	大買/鉅額交易
2019/12/31	1	9.57	0	0.00	9.57	1	12,838	0.01%
2019/12/27	10	9.63	0	0.00	9.59	10	12,943	0.08%
2019/12/26	1	9.57	0	0.00	9.54	1	13,187	0.01%
2019/12/25	3	9.62	0	0.00	9.60	3	13,555	0.02%
2019/12/24	37	9.68	33.4	9.61	9.61	3.6	14,100	0.03%
2019/12/23	0	0.00	74	9.60	9.53	-74	14,359	-0.52%
2019/12/20	8	9.62	0	0.00	9.58	8	15,140	0.05%
2019/12/19	6	9.69	5	9.84	9.67	1	15,718	0.01%
2019/12/16	0	0.00	1	9.90	9.91	-1	19,097	-0.01%
2019/12/13	10	9.71	3	9.63	9.62	7	21,017	0.03%
2019/12/12	10	9.90	4	9.87	9.81	6	24,350	0.02%
2019/12/11	2	10.15	27.8	9.97	9.94	-25.8	26,523	-0.10%
2019/12/10	100	10.15	40	10.05	10.05	60	27,959	0.21%
2019/12/09	5	10.14	0.2	10.00	10.10	4.8	28,782	0.02%
2019/12/06	89	10.30	23	10.21	10.10	66	29,409	0.22%
2019/12/05	13	10.20	3.2	10.03	10.05	9.8	29,995	0.03%
2019/12/04	9	10.13	0	0.00	10.05	9	30,103	0.03%
2019/12/03	21	10.20	0	0.00	10.15	21	30,102	0.07%
2019/12/02	13	10.50	5	10.53	10.50	8	30,248	0.03%
2019/11/29	0.6	10.00	2	10.05	10.05	-1.4	30,074	0.00%
2019/11/28	140	10.16	1	10.00	10.05	139	30,590	0.45%	大買/鉅額交易
2019/11/27	4	10.20	10	10.20	10.10	-6	30,934	-0.02%
2019/11/26	13	10.10	2	10.20	10.10	11	31,602	0.03%
2019/11/25	16	10.45	8.3	10.44	10.25	7.7	33,414	0.02%
2019/11/22	2	9.81	0	0.00	9.80	2	33,629	0.01%
2019/11/21	2	9.81	2	9.86	9.79	0	34,225	0.00%
2019/11/20	2	10.00	0	0.00	9.99	2	34,516	0.01%
2019/11/19	6	10.08	0	0.00	9.97	6	34,560	0.02%
2019/11/18	2	9.94	2	9.99	9.94	0	34,556	0.00%
2019/11/15	2	9.92	6.4	10.06	9.90	-4.4	34,619	-0.01%
2019/11/14	0	0.00	1.1	10.39	10.30	-1.1	34,329	0.00%
2019/11/11	1	10.30	3	10.40	10.30	-2	34,595	-0.01%
2019/11/08	3	10.88	2	10.85	10.80	1	34,584	0.00%
2019/11/07	2	10.90	1	10.85	10.85	1	34,679	0.00%
2019/11/06	4	11.20	7	10.95	10.95	-3	34,785	-0.01%
2019/11/05	6	11.12	6	11.17	11.10	0	34,774	0.00%
2019/11/04	8.6	11.25	8	11.13	11.00	0.6	34,709	0.00%
2019/11/01	6	11.38	5	11.35	11.25	1	34,671	0.00%
2019/10/31	19	11.52	8	11.48	11.40	11	34,870	0.03%
2019/10/30	8	11.44	13	11.45	11.40	-5	35,423	-0.01%
2019/10/29	24	11.70	7	11.59	11.40	17	35,830	0.05%
2019/10/28	18	11.89	14	11.82	11.75	4	35,700	0.01%
2019/10/25	3	11.55	5	11.60	11.55	-2	35,473	-0.01%
2019/10/24	33	11.52	33	11.53	11.50	0	35,383	0.00%
2019/10/23	12	11.68	17	11.60	11.55	-5	35,344	-0.01%
2019/10/22	24	11.78	3	11.88	11.70	21	35,103	0.06%
2019/10/21	29	11.84	40.1	12.08	12.35	-11.1	34,562	-0.03%
2019/10/18	0	0.00	2	11.15	11.25	-2	34,093	-0.01%
2019/10/17	14	11.03	18	11.05	11.05	-4	34,108	-0.01%
2019/10/16	9	11.17	3	11.10	11.10	6	34,095	0.02%
2019/10/15	4	10.99	10.7	11.19	10.90	-6.7	33,891	-0.02%
2019/10/14	2	11.18	0	0.00	11.05	2	33,784	0.01%
2019/10/09	1	11.25	7.4	11.32	11.25	-6.4	33,815	-0.02%
2019/10/08	7	11.66	7.2	11.57	11.50	-0.2	33,774	0.00%
2019/10/07	6	11.52	4	11.50	11.45	2	33,636	0.01%
2019/10/04	2	11.70	12	11.71	11.60	-10	33,603	-0.03%
2019/10/03	5	11.49	4	11.55	11.55	1	33,513	0.00%
2019/10/02	14.4	11.66	16.7	11.68	11.65	-2.3	33,435	-0.01%
2019/10/01	8	11.74	20.4	11.69	11.25	-12.4	33,071	-0.04%
2019/09/18	7	8.31	19	8.27	8.30	-12	32,722	-0.04%
2019/09/17	32	8.41	5	8.40	8.40	27	32,246	0.08%
2019/09/16	7	8.54	180.8	8.72	8.39	-173.8	31,981	-0.54%	大賣/鉅額交易
2019/09/12	36	8.91	16	8.96	8.96	20	31,398	0.06%
2019/09/11	38	9.16	45	9.07	8.92	-7	30,820	-0.02%
2019/09/10	9	9.56	9	9.20	9.22	0	29,645	0.00%
2019/09/09	27	9.93	44.9	9.82	9.65	-17.9	28,748	-0.06%
2019/09/06	11	9.93	79	9.79	10.00	-68	27,468	-0.25%
2019/09/05	137	10.22	66	10.02	9.72	71	25,580	0.28%	大買/
2019/09/04	36	9.11	206	9.57	9.69	-170	22,945	-0.74%	大賣/鉅額交易
2019/09/03	40	8.66	59	8.68	8.81	-19	20,904	-0.09%
2019/09/02	32	8.15	9	8.09	8.23	23	19,431	0.12%
2019/08/30	16	7.95	52	7.93	7.87	-36	18,832	-0.19%
2019/08/29	27	7.76	30	7.90	7.86	-3	18,328	-0.02%
2019/08/28	2	7.73	4	7.61	7.58	-2	17,600	-0.01%
2019/08/27	0	0.00	11	7.53	7.55	-11	17,470	-0.06%
2019/08/26	1	7.50	15	7.52	7.46	-14	17,538	-0.08%
2019/08/23	11	7.67	48	7.69	7.69	-37	18,326	-0.20%
2019/08/22	32	7.67	13	7.74	7.60	19	18,449	0.10%
2019/08/21	4	7.70	64	7.71	7.72	-60	17,902	-0.34%
2019/08/20	3	7.79	18	7.69	7.57	-15	17,571	-0.09%
2019/08/19	22	7.47	98	7.63	7.72	-76	16,791	-0.45%
2019/08/16	26	7.23	0	0.00	7.10	26	14,903	0.17%
2019/08/15	1	7.10	10	7.03	7.10	-9	14,343	-0.06%
2019/08/14	13	6.91	3	6.97	6.83	10	13,832	0.07%
2019/08/13	22	6.62	25	6.70	6.70	-3	13,828	-0.02%
2019/08/12	20	6.70	1	6.76	6.67	19	13,863	0.14%
2019/08/08	21	6.65	2	6.73	6.69	19	13,849	0.14%
2019/08/07	4	6.57	0	0.00	6.51	4	13,882	0.03%
2019/08/06	41	6.45	23	6.50	6.63	18	14,004	0.13%
2019/08/05	1	6.59	0	0.00	6.55	1	14,125	0.01%
2019/08/02	0	0.00	105	6.63	6.63	-105	14,657	-0.72%	大賣/鉅額交易
2019/08/01	0	0.00	80	6.75	6.75	-80	14,658	-0.55%
2019/07/31	0	0.00	13.3	6.84	6.86	-13.3	14,617	-0.09%
2019/07/26	2	7.11	0	0.00	7.10	2	14,542	0.01%
2019/07/25	0	0.00	37	7.11	7.13	-37	14,528	-0.25%
2019/07/24	106	7.08	90	7.10	7.08	16	14,457	0.11%	大買/
2019/07/23	64	7.10	24	7.14	7.04	40	14,389	0.28%
2019/07/22	20	7.12	2	7.05	7.04	18	13,940	0.13%
2019/07/18	1	6.88	10	6.88	6.88	-9	13,952	-0.06%
2019/07/17	0	0.00	10	6.95	6.94	-10	14,368	-0.07%
2019/07/12	1	6.95	0	0.00	6.95	1	18,047	0.01%
2019/07/10	0	0.00	10	7.09	7.08	-10	19,206	-0.05%
2019/07/08	0	0.00	1.9	7.03	7.04	-1.9	19,928	-0.01%
2019/07/05	8	7.07	8	7.06	7.02	0	20,146	0.00%
2019/07/03	0	0.00	2	7.07	7.00	-2	20,329	-0.01%
2019/06/27	1	6.96	4	6.94	6.94	-3	20,472	-0.01%
2019/06/26	1	6.94	0	0.00	6.92	1	20,671	0.00%
2019/06/25	1	6.94	0	0.00	6.93	1	21,655	0.00%
2019/06/24	0	0.00	12	7.00	7.05	-12	21,820	-0.05%
2019/06/21	20	7.20	20	7.18	7.06	0	21,842	0.00%
2019/06/20	0	0.00	15	7.16	7.18	-15	21,705	-0.07%
2019/06/19	2	7.07	0	0.00	7.07	2	21,473	0.01%
2019/06/14	0	0.00	14	7.03	7.01	-14	21,435	-0.07%
2019/06/12	28	7.10	12	7.17	7.01	16	21,678	0.07%
2019/06/11	0	0.00	5	6.97	6.96	-5	21,761	-0.02%
2019/06/10	5	6.86	10	6.86	6.87	-5	21,605	-0.02%
2019/06/06	30	6.97	1	6.95	6.86	29	21,592	0.13%
2019/06/05	9	6.85	0	0.00	6.84	9	21,296	0.04%
2019/06/04	14	6.98	14	7.00	6.94	0	21,093	0.00%
2019/06/03	2	6.88	0	0.00	6.86	2	20,833	0.01%
2019/05/31	1	6.88	0	0.00	6.92	1	20,711	0.00%
2019/05/30	17	7.07	10	7.09	6.86	7	20,533	0.03%
2019/05/29	13	6.82	8	6.84	6.96	5	19,409	0.03%
2019/05/27	1	6.36	0	0.00	6.33	1	18,950	0.01%
2019/05/24	1	6.32	1	6.34	6.32	0	19,239	0.00%
2019/05/23	22	6.31	0	0.00	6.31	22	19,263	0.11%
2019/05/22	0	0.00	1	6.48	6.42	-1	19,249	-0.01%
2019/05/21	20	6.37	0	0.00	6.41	20	19,228	0.10%
2019/05/20	21	6.23	0	0.00	6.25	21	19,209	0.11%
2019/05/17	1	6.68	0	0.00	6.52	1	18,855	0.01%
2019/05/14	0	0.00	5	6.62	6.63	-5	18,856	-0.03%
2019/05/10	10	6.93	10	6.94	6.92	0	18,558	0.00%
2019/05/09	2	6.71	0	0.00	6.53	2	18,037	0.01%
2019/05/08	21	6.80	2	6.77	6.79	19	17,957	0.11%
2019/05/07	1	6.87	3	6.87	6.87	-2	17,971	-0.01%
2019/05/06	12	6.82	0	0.00	6.76	12	18,274	0.07%
2019/05/03	3	7.00	2.5	7.00	6.99	0.5	18,194	0.00%
2019/04/30	1	7.04	3	7.03	7.04	-2	18,308	-0.01%
2019/04/29	3	7.02	0	0.00	6.99	3	18,655	0.02%
2019/04/26	1	7.15	17	7.10	7.10	-16	19,044	-0.08%
2019/04/25	21	7.30	1	7.31	7.24	20	18,906	0.11%
2019/04/24	1	7.31	17	7.35	7.29	-16	18,792	-0.09%
2019/04/23	3	7.39	0	0.00	7.41	3	18,679	0.02%
2019/04/22	23	7.46	32	7.58	7.46	-9	18,260	-0.05%
2019/04/19	131	8.14	127	8.16	8.11	4	16,940	0.02%	大買/大賣/
2019/04/18	39	8.15	15	8.30	7.70	24	16,521	0.15%
2019/04/17	0	0.00	134	7.74	8.03	-134	14,921	-0.90%	大賣/鉅額交易
2019/04/16	1	7.31	20	7.35	7.30	-19	13,886	-0.14%
2019/04/15	1	7.51	3.3	7.52	7.39	-2.3	13,914	-0.02%
2019/04/12	2	7.44	3	7.36	7.37	-1	13,752	-0.01%
2019/04/11	0	0.00	5	7.30	7.16	-5	13,686	-0.04%
2019/04/10	0	0.00	10	7.28	7.23	-10	13,578	-0.07%
2019/04/09	0	0.00	1	7.09	7.07	-1	13,346	-0.01%
2019/04/02	0	0.00	4	6.98	6.98	-4	13,723	-0.03%
2019/04/01	3	7.04	1	7.13	7.00	2	13,659	0.01%
2019/03/29	1	7.12	2	7.04	7.04	-1	13,605	-0.01%
2019/03/28	37	7.48	25	7.43	7.11	12	13,516	0.09%
2019/03/27	16	6.88	12	6.81	7.02	4	12,654	0.03%
2019/03/26	0	0.00	1	6.76	6.79	-1	12,712	-0.01%
2019/03/25	2	6.69	0	0.00	6.68	2	12,679	0.02%
2019/03/22	0	0.00	4	6.84	6.81	-4	12,687	-0.03%
2019/03/21	1	6.88	0	0.00	6.83	1	12,754	0.01%
2019/03/20	1	6.88	0	0.00	6.85	1	12,786	0.01%
2019/03/19	1	6.88	12	6.97	6.85	-11	12,949	-0.08%
2019/03/18	1	7.00	0	0.00	6.93	1	12,832	0.01%
2019/03/15	40	7.05	10	7.06	6.93	30	12,708	0.24%
2019/03/14	41	7.10	51	7.06	7.05	-10	12,589	-0.08%
2019/03/13	10	6.77	10	6.77	6.65	0	12,001	0.00%
2019/03/12	1	6.69	2	6.71	6.66	-1	12,281	-0.01%
2019/03/11	1	6.58	0	0.00	6.57	1	12,434	0.01%
2019/03/08	1	6.58	0	0.00	6.57	1	12,801	0.01%
2019/03/06	3	6.69	0	0.00	6.68	3	14,483	0.02%
2019/03/05	0	0.00	1	6.72	6.69	-1	14,841	-0.01%
2019/03/04	1	6.71	0	0.00	6.71	1	14,922	0.01%
2019/02/27	3	6.72	11	6.73	6.71	-8	15,085	-0.05%
2019/02/26	0	0.00	5	6.80	6.78	-5	15,211	-0.03%
2019/02/25	52	6.86	67	6.87	6.90	-15	15,425	-0.10%
2019/02/22	3	6.66	0	0.00	6.66	3	15,664	0.02%
2019/02/21	13	6.71	0	0.00	6.71	13	15,856	0.08%
2019/02/20	0	0.00	1	6.73	6.72	-1	16,208	-0.01%
2019/02/19	5	6.73	0	0.00	6.77	5	17,704	0.03%
2019/02/18	1	6.69	1	6.68	6.66	0	20,198	0.00%
2019/02/15	1	6.73	0	0.00	6.66	1	20,582	0.00%
2019/02/13	20	6.87	1	6.91	6.84	19	20,588	0.09%
2019/01/30	0	0.00	42	6.86	6.83	-42	20,995	-0.20%
2019/01/29	1	6.87	0	0.00	6.87	1	21,345	0.00%
2019/01/28	1	6.95	0	0.00	6.96	1	21,364	0.00%
2019/01/24	1	7.04	2	7.02	7.02	-1	21,668	0.00%
2019/01/23	7	7.08	0	0.00	7.05	7	21,952	0.03%
2019/01/21	0	0.00	10.8	7.35	7.19	-10.8	22,084	-0.05%
2019/01/18	261	7.23	242	7.18	7.17	19	22,004	0.09%	大買/大賣/
2019/01/17	0	0.00	1	6.97	6.94	-1	21,705	0.00%
2019/01/15	0	0.00	1	6.93	6.92	-1	21,744	0.00%
2019/01/11	5	6.95	0	0.00	6.93	5	21,916	0.02%
2019/01/10	2	7.01	0	0.00	6.98	2	21,986	0.01%
2019/01/07	0	0.00	5	6.96	6.94	-5	22,477	-0.02%
2019/01/04	1	6.77	0	0.00	6.90	1	22,785	0.00%
2019/01/03	4	6.88	12	6.91	6.87	-8	23,285	-0.03%
2019/01/02	15	6.80	15	6.81	6.76	0	23,463	0.00%
2018/12/28	0	0.00	2	6.73	6.70	-2	23,582	-0.01%
2018/12/27	2	6.85	3	6.81	6.66	-1	24,038	0.00%
2018/12/26	1	6.60	12	6.52	6.60	-11	24,159	-0.05%
2018/12/25	9	6.35	0	0.00	6.35	9	24,124	0.04%
2018/12/24	12	6.74	10	6.74	6.66	2	24,005	0.01%
2018/12/21	70	6.72	15	6.73	6.75	55	24,456	0.22%
2018/12/19	35	6.87	2	6.88	6.83	33	24,936	0.13%
2018/12/17	15	6.87	51	6.86	6.84	-36	27,093	-0.13%
2018/12/14	0	0.00	24	6.78	6.78	-24	27,620	-0.09%
2018/12/12	0	0.00	8	6.92	6.92	-8	28,250	-0.03%
2018/12/11	0	0.00	2	6.77	6.77	-2	28,265	-0.01%
2018/12/10	2	6.74	22	6.72	6.74	-20	28,495	-0.07%
2018/12/07	10	6.82	10	6.92	6.90	0	28,541	0.00%
2018/12/06	12	6.57	38	6.77	6.70	-26	28,621	-0.09%
2018/12/05	4	7.03	5	6.95	6.96	-1	28,581	0.00%
2018/12/04	3	7.23	13	7.22	7.08	-10	28,553	-0.04%
2018/12/03	24	7.08	13	7.12	7.08	11	28,588	0.04%
2018/11/30	34	7.13	11	7.26	6.95	23	28,491	0.08%
2018/11/29	15	7.44	18	7.17	7.17	-3	27,998	-0.01%
2018/11/28	47	6.99	19	7.00	7.01	28	27,228	0.10%
2018/11/26	3	6.77	4	6.81	6.76	-1	27,499	0.00%
2018/11/23	30	6.74	5	6.69	6.68	25	27,567	0.09%
2018/11/22	2	6.90	0	0.00	6.75	2	27,595	0.01%
2018/11/21	37	6.87	27	6.89	6.97	10	27,927	0.04%
2018/11/20	24	6.89	74	6.84	6.88	-50	27,579	-0.18%
2018/11/19	20	7.00	20	6.89	6.96	0	27,684	0.00%
2018/11/16	58	7.12	37	7.23	6.90	21	27,684	0.08%
2018/11/15	35	6.52	86	6.73	6.82	-51	27,041	-0.19%
2018/11/14	5	6.14	15	6.17	6.20	-10	24,724	-0.04%
2018/11/13	8	5.63	0	0.00	5.64	8	24,853	0.03%
2018/11/12	1	5.70	0	0.00	5.69	1	26,166	0.00%
2018/11/09	0	0.00	1	5.77	5.76	-1	27,387	0.00%
2018/11/08	6	5.91	5	5.98	5.83	1	27,843	0.00%
2018/11/07	0	0.00	8	5.84	5.81	-8	28,335	-0.03%
2018/11/06	5	5.79	0	0.00	5.76	5	29,219	0.02%
2018/11/05	9	5.63	0	0.00	5.63	9	29,405	0.03%
2018/11/02	13	5.79	25	5.85	5.71	-12	29,539	-0.04%
2018/11/01	27	5.82	22	5.82	5.74	5	29,606	0.02%
2018/10/31	3	5.42	38	5.41	5.51	-35	29,549	-0.12%
2018/10/30	7	5.22	1	5.20	5.24	6	29,456	0.02%
2018/10/29	25	5.22	4	5.19	5.19	21	29,826	0.07%
2018/10/26	2	5.24	21	5.51	5.09	-19	30,255	-0.06%
2018/10/25	10	5.39	0	0.00	5.39	10	30,320	0.03%
2018/10/24	22	5.66	6	5.64	5.70	16	30,371	0.05%
2018/10/22	2	5.83	0	0.00	5.79	2	30,968	0.01%
2018/10/19	1	5.67	0	0.00	5.77	1	31,360	0.00%
2018/10/18	1	5.88	1	5.88	5.84	0	32,087	0.00%
2018/10/17	48	5.88	18	5.87	5.84	30	33,677	0.09%
2018/10/16	34	5.81	17	5.87	5.77	17	34,542	0.05%
2018/10/15	0	0.00	2	5.67	5.66	-2	35,132	-0.01%
2018/10/12	88	5.62	28	5.54	5.70	60	35,808	0.17%
2018/10/11	3	5.49	16	5.51	5.49	-13	36,007	-0.04%
2018/10/09	39	6.23	34	6.16	6.10	5	35,747	0.01%
2018/10/08	0	0.00	3	6.17	6.14	-3	36,019	-0.01%
2018/10/05	37	6.18	5	6.47	6.22	32	36,787	0.09%
2018/10/04	41	6.49	0	0.00	6.51	41	37,312	0.11%
2018/10/03	9	6.60	0	0.00	6.60	9	39,465	0.02%
2018/10/02	0	0.00	18	6.83	6.80	-18	41,318	-0.04%
2018/10/01	15	6.88	15	6.86	6.86	0	41,809	0.00%
2018/09/28	28	6.81	3	6.77	6.82	25	42,860	0.06%
2018/09/27	42	6.89	10	6.89	6.81	32	43,595	0.07%
2018/09/26	9	6.99	0	0.00	6.92	9	45,306	0.02%
2018/09/25	91	6.99	33	6.98	6.96	58	46,217	0.13%
2018/09/21	47	6.63	34	6.76	6.84	13	45,810	0.03%
2018/09/20	5	6.22	23	6.32	6.22	-18	45,621	-0.04%
2018/09/19	8	6.37	1	6.37	6.34	7	46,300	0.02%
2018/09/18	9	6.41	2	6.49	6.30	7	47,846	0.01%
2018/09/17	12	6.72	3	6.67	6.65	9	51,292	0.02%
2018/09/14	15	6.69	38	6.74	6.81	-23	53,200	-0.04%
2018/09/13	2	6.59	8	6.59	6.55	-6	54,702	-0.01%
2018/09/12	2	6.59	15	6.73	6.55	-13	56,667	-0.02%
2018/09/11	11	6.59	12	6.53	6.78	-1	58,683	0.00%
2018/09/10	0	0.00	1	6.73	6.40	-1	59,832	0.00%
2018/09/07	12	6.73	9	6.74	6.73	3	61,035	0.00%
2018/09/06	2	7.03	0	0.00	7.02	2	64,019	0.00%
2018/09/05	5	7.19	5.3	7.18	7.16	-0.3	67,257	0.00%
2018/09/04	10	7.07	23	7.17	7.17	-13	69,287	-0.02%
2018/09/03	14	7.05	4	7.03	7.00	10	72,033	0.01%
2018/08/31	2	7.18	10	7.31	7.27	-8	75,069	-0.01%
2018/08/29	0	0.00	2	7.22	7.28	-2	84,391	0.00%
2018/08/28	29	7.42	20	7.39	7.21	9	87,554	0.01%
2018/08/24	7	7.21	25	7.15	7.11	-18	92,862	-0.02%
2018/08/23	3	7.25	16	7.20	7.15	-13	96,047	-0.01%
2018/08/22	4	7.38	7	7.40	7.29	-3	98,571	0.00%
2018/08/21	15	7.28	10	7.15	7.17	5	98,950	0.01%
2018/08/20	9	7.30	4	7.35	7.22	5	101,854	0.00%
2018/08/17	57	7.75	32	7.76	7.41	25	102,207	0.02%
2018/08/16	64	7.38	74	7.48	7.49	-10	101,771	-0.01%
2018/08/15	0	0.00	9	6.97	7.08	-9	102,641	-0.01%
2018/08/14	1	6.87	0	0.00	6.98	1	106,189	0.00%
2018/08/13	6.8	6.93	10	6.80	6.90	-3.2	106,280	0.00%
2018/08/10	0	0.00	4	7.50	7.24	-4	106,121	0.00%
2018/08/09	0	0.00	8	7.65	7.61	-8	107,639	-0.01%
2018/08/08	1	7.80	5	7.71	7.68	-4	110,604	0.00%
2018/08/07	1	7.69	0	0.00	7.69	1	110,655	0.00%
2018/08/06	5	7.80	13	7.78	7.79	-8	110,978	-0.01%
2018/08/03	6	7.74	0	0.00	7.86	6	112,625	0.01%
2018/08/02	21	7.85	2	8.04	7.84	19	113,540	0.02%
2018/08/01	0	0.00	5	8.11	8.09	-5	113,511	0.00%
2018/07/31	3	8.01	1	8.02	7.96	2	114,062	0.00%
2018/07/30	1	7.95	1	8.08	7.97	0	114,498	0.00%
2018/07/27	35	8.22	38	8.13	8.12	-3	116,034	0.00%
2018/07/26	10	8.07	1	8.02	8.07	9	116,424	0.01%
2018/07/25	35	8.25	50	8.21	8.14	-15	115,940	-0.01%
2018/07/24	53	8.22	21	8.27	8.47	32	115,067	0.03%
2018/07/23	31	7.71	71	7.70	7.85	-40	113,394	-0.04%
2018/07/20	23	7.77	1.8	7.69	7.62	21.2	112,467	0.02%
2018/07/19	6	8.31	13	8.11	8.12	-7	111,836	-0.01%
2018/07/18	13	8.15	4	8.13	8.06	9	111,113	0.01%
2018/07/17	2	8.38	2	8.40	8.21	0	110,697	0.00%
2018/07/16	41	8.61	36	8.53	8.39	5	110,294	0.00%
2018/07/13	39	8.50	51	8.48	8.51	-12	109,747	-0.01%
2018/07/12	20	8.37	9	8.36	8.31	11	109,057	0.01%
2018/07/11	55	8.66	57	8.56	8.33	-2	109,444	0.00%
2018/07/10	93	8.45	71	8.54	8.64	22	109,008	0.02%
2018/07/09	122	8.11	100	8.03	8.01	22	109,752	0.02%	大買/
2018/07/06	8	8.22	37	7.99	8.04	-29	111,111	-0.03%
2018/07/05	22	8.36	0	0.00	8.20	22	110,497	0.02%
2018/07/04	179	8.57	205	8.65	8.62	-26	109,875	-0.02%	大買/大賣/
2018/07/03	17	8.59	110	8.70	8.45	-93	107,921	-0.09%	大賣/
2018/07/02	109	8.97	6	8.87	8.50	103	106,591	0.10%	大買/鉅額交易
2018/06/29	43	8.95	11.2	9.02	9.00	31.8	105,593	0.03%
2018/06/28	42	9.09	12	8.92	8.90	30	104,662	0.03%
2018/06/27	32	9.01	33	9.17	8.80	-1	103,354	0.00%
2018/06/26	1,383	8.95	1,277	8.92	9.09	106	101,382	0.10%	大買/大賣/鉅額交易
2018/06/25	64	9.07	126	9.03	8.93	-62	97,528	-0.06%	大賣/
2018/06/22	80	10.11	32	9.95	9.92	48	95,400	0.05%
2018/06/21	29	11.22	19.7	11.27	10.90	9.3	93,616	0.01%
2018/06/20	81	10.90	34	10.86	10.70	47	91,651	0.05%
2018/06/19	21	11.28	16	11.55	11.50	5	89,571	0.01%
2018/06/15	46.2	11.49	34	11.53	11.40	12.2	88,428	0.01%
2018/06/14	103	11.57	61	11.42	11.10	42	86,932	0.05%	大買/
2018/06/13	129	11.71	121.2	11.73	11.35	7.8	83,587	0.01%	大買/大賣/
2018/06/12	73.1	13.03	31	13.15	12.60	42.1	80,157	0.05%
2018/06/11	59	13.28	110	13.33	13.40	-51	78,048	-0.07%	大賣/
2018/06/08	32	12.45	129.1	12.34	12.50	-97.1	75,086	-0.13%	大賣/
2018/06/07	485	13.35	321	13.45	13.10	164	71,631	0.23%	大買/大賣/鉅額交易
2018/06/06	70	12.73	73	12.83	13.00	-3	65,023	0.00%
2018/06/05	279	11.55	163	11.63	11.85	116	62,045	0.19%	大買/大賣/鉅額交易
2018/06/04	144	10.71	92	10.60	10.80	52	58,718	0.09%	大買/
2018/06/01	86	9.96	73	9.92	9.85	13	55,638	0.02%
2018/05/31	80	9.96	115	10.19	10.00	-35	52,802	-0.07%	大賣/
2018/05/30	44.1	9.36	22	9.42	9.32	22.1	49,300	0.04%
2018/05/29	45	9.05	15	9.10	9.10	30	46,383	0.06%
2018/05/28	85	9.21	108	9.13	9.38	-23	45,099	-0.05%	大賣/
2018/05/25	45.2	8.66	142.3	8.62	8.54	-97	41,958	-0.23%	大賣/
2018/05/24	5.2	8.92	3	9.06	8.90	2.2	41,092	0.01%
2018/05/23	44	8.97	40	9.00	8.96	4	40,152	0.01%
2018/05/22	119	9.31	181	9.37	9.16	-62	38,191	-0.16%	大買/大賣/
2018/05/21	8	8.50	10	8.68	8.75	-2	34,174	-0.01%
2018/05/18	67	8.09	73.8	8.01	7.96	-6.8	33,412	-0.02%
2018/05/17	177	8.29	103	8.08	8.32	74	32,608	0.23%	大買/大賣/
2018/05/16	80	8.15	80.8	8.10	7.88	-0.8	30,551	0.00%
2018/05/15	10	8.52	10	8.52	8.52	0	27,476	0.00%
2018/05/14	20	7.59	20	7.62	7.75	0	27,372	0.00%
2018/05/11	26	6.81	55	6.92	7.05	-29	26,825	-0.11%
2018/05/10	73	6.50	52	6.51	6.41	21	24,969	0.08%
2018/05/09	14	6.28	11	6.29	6.27	3	23,715	0.01%
2018/05/08	14	6.57	2	6.54	6.27	12	23,396	0.05%
2018/05/07	15	6.18	37	6.16	6.12	-22	22,926	-0.10%
2018/05/04	30	6.52	6	6.30	6.24	24	22,565	0.11%
2018/05/03	20	6.46	30	6.33	6.57	-10	21,491	-0.05%
2018/05/02	1	5.98	3	5.98	5.98	-2	22,507	-0.01%
2018/04/30	5	5.96	5	6.15	6.05	0	23,910	0.00%
2018/04/27	10	5.81	5	5.90	5.90	5	25,302	0.02%
2018/04/26	3	6.01	0	0.00	5.74	3	25,500	0.01%
2018/04/25	5	5.66	9	6.04	6.09	-4	25,393	-0.02%
2018/04/24	36	5.93	53	5.89	5.91	-17	25,090	-0.07%
2018/04/23	29	5.64	10	5.65	5.88	19	25,194	0.08%
2018/04/20	0	0.00	16	6.24	6.24	-16	24,819	-0.06%
2018/04/18	17	6.62	0.2	6.57	6.61	16.8	24,486	0.07%
2018/04/17	41	6.63	88	6.44	6.39	-47	24,141	-0.19%
2018/04/16	16	6.67	93	6.64	6.87	-77	22,713	-0.34%
2018/04/13	30	6.20	42.9	6.18	6.25	-12.9	20,716	-0.06%
2018/04/12	28	5.62	94.2	5.60	5.74	-66.2	17,921	-0.37%
2018/04/11	0	0.00	116	5.20	5.22	-116	15,948	-0.73%	大賣/鉅額交易
2018/04/10	0	0.00	20	4.81	4.75	-20	15,435	-0.13%
2018/04/02	6	4.47	0	0.00	4.47	6	14,847	0.04%
2018/03/28	7	4.68	0	0.00	4.61	7	14,766	0.05%
2018/03/27	0	4.54	0	0.00	4.57	0	14,677	0.00%
2018/03/23	10	4.58	0	0.00	4.56	10	14,810	0.07%
2018/03/21	15	4.70	25	4.76	4.73	-10	14,411	-0.07%
2018/03/20	10	4.63	10	4.71	4.60	0	14,054	0.00%
2018/03/16	8	4.62	0	0.00	4.63	8	14,039	0.06%
2018/03/08	0	0.00	1	4.59	4.56	-1	13,709	-0.01%
2018/03/07	0	0.00	9	4.62	4.56	-9	13,675	-0.07%
2018/03/06	5	4.56	16.1	4.59	4.58	-11.1	13,606	-0.08%
2018/02/23	2	4.49	0	0.00	4.50	2	13,487	0.01%
2018/02/22	65	4.59	15	4.61	4.46	50	13,438	0.37%
2018/02/21	5	4.47	7	4.48	4.51	-2	13,267	-0.02%
2018/02/12	10	4.25	0	0.00	4.29	10	13,156	0.08%
2018/02/09	0	0.00	3	4.18	4.20	-3	13,093	-0.02%
2018/02/07	3	4.29	0	0.00	4.29	3	12,973	0.02%
2018/02/06	0	0.00	5	4.29	4.24	-5	12,824	-0.04%
2018/02/05	11	4.63	36	4.64	4.58	-25	12,778	-0.20%
2018/02/02	20	4.81	0	0.00	4.77	20	12,612	0.16%
2018/02/01	20	4.90	1	4.85	4.80	19	12,578	0.15%
2018/01/31	5	4.92	5	4.91	4.86	0	12,467	0.00%
2018/01/30	0	0.00	5	4.78	4.83	-5	12,146	-0.04%
2018/01/29	35	5.14	15	5.12	5.06	20	11,710	0.17%
2018/01/25	132	5.44	55.3	5.40	4.94	76.7	10,491	0.73%	大買/
2018/01/24	15	5.09	36	5.16	5.30	-21	8,582	-0.24%
2018/01/23	7	4.69	13.2	4.78	4.82	-6.2	7,121	-0.09%
2018/01/22	2	4.41	2	4.52	4.40	0	5,719	0.00%
2018/01/19	0	0.00	1	4.39	4.30	-1	5,613	-0.02%
2018/01/18	1	4.39	1	4.44	4.35	0	5,627	0.00%
2018/01/17	0	4.41	4	4.39	4.44	-4	5,958	-0.07%
2018/01/16	0	0.00	1	4.31	4.32	-1	6,002	-0.02%
2018/01/12	0	0.00	3.7	4.30	4.33	-3.7	6,121	-0.06%
2018/01/10	0	0.00	40	4.26	4.25	-40	6,339	-0.63%
2018/01/09	2	4.28	1	4.33	4.29	1	6,424	0.02%
2018/01/08	0	0.00	0.8	4.31	4.33	-0.8	6,602	-0.01%
2018/01/05	0	0.00	39	4.36	4.37	-39	6,800	-0.57%
2018/01/04	0	0.00	1	4.39	4.42	-1	7,130	-0.01%
2018/01/02	0	0.00	2	4.30	4.30	-2	7,101	-0.03%