富邦臺灣加權反1 (00676R)-新光-高雄券商分點個股進出

台股 » 個股 » 富邦臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣加權反1

(00676R)

可現股當沖

股價
2.07
漲跌
▼0.03
漲幅
-1.43%
成交量
8,779張
產業
上市0.00%
40人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦臺灣加權反1 (00676R)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/22	0	0.00	15	2.07	2.07	-15	8,148	-0.18%
2024/11/20	10	2.09	20	2.08	2.09	-10	8,211	-0.12%
2024/11/14	0	0.00	165	2.08	2.09	-165	8,368	-1.97%	大賣/鉅額交易
2024/11/13	0	0.00	15	2.07	2.08	-15	8,302	-0.18%
2024/11/12	1	2.07	69	2.05	2.07	-68	8,538	-0.80%
2024/11/11	0	0.00	5	2.02	2.03	-5	8,589	-0.06%
2024/11/08	0	0.00	15	2.02	2.02	-15	8,770	-0.17%
2024/11/07	37	2.02	0	0.00	2.02	37	9,119	0.41%
2024/11/06	50	2.04	0	0.00	2.05	50	9,344	0.54%
2024/11/04	2	2.07	0	0.00	2.07	2	10,456	0.02%
2024/11/01	0	0.00	42	2.13	2.10	-42	11,060	-0.38%
2024/10/29	45	2.08	2	2.09	2.08	43	11,492	0.37%
2024/10/28	1	2.04	0	0.00	2.05	1	11,382	0.01%
2024/10/24	0	0.00	200	2.05	2.05	-200	11,640	-1.72%	大賣/鉅額交易
2024/10/22	15	2.04	15	2.03	2.02	0	12,143	0.00%
2024/10/18	115	2.01	0	0.00	2.03	115	12,607	0.91%	大買/鉅額交易
2024/10/16	0	0.00	50	2.07	2.06	-50	12,734	-0.39%
2024/10/15	102	2.05	0	0.00	2.04	102	12,658	0.81%	大買/鉅額交易
2024/10/14	20	2.09	20	2.08	2.07	0	12,603	0.00%
2024/10/11	52	2.07	0	0.00	2.07	52	12,638	0.41%
2024/10/09	10	2.09	40	2.10	2.11	-30	12,604	-0.24%
2024/10/08	155	2.11	0	0.00	2.12	155	12,605	1.23%	大買/鉅額交易
2024/10/07	0	0.00	10	2.09	2.09	-10	12,768	-0.08%
2024/10/04	8	2.13	0	0.00	2.13	8	12,913	0.06%
2024/10/01	0	0.00	15	2.12	2.13	-15	12,866	-0.12%
2024/09/30	0	0.00	2	2.12	2.13	-2	13,101	-0.02%
2024/09/27	0	0.00	3	2.07	2.08	-3	13,078	-0.02%
2024/09/26	2	2.07	16	2.07	2.08	-14	13,081	-0.11%
2024/09/25	0	0.00	25	2.09	2.10	-25	13,065	-0.19%
2024/09/24	18	2.14	5	2.12	2.12	13	12,989	0.10%
2024/09/23	0	0.00	207	2.14	2.13	-207	12,889	-1.61%	大賣/鉅額交易
2024/09/20	210	2.13	35	2.14	2.15	175	12,917	1.35%	大買/鉅額交易
2024/09/19	0	0.00	10	2.17	2.16	-10	12,923	-0.08%
2024/09/16	0	0.00	5	2.17	2.18	-5	13,041	-0.04%
2024/09/12	5	2.20	30	2.21	2.20	-25	13,352	-0.19%
2024/09/10	36	2.28	0	0.00	2.26	36	13,408	0.27%
2024/09/09	10	2.27	27	2.26	2.26	-17	13,362	-0.13%
2024/09/05	0	0.00	35	2.23	2.25	-35	13,416	-0.26%
2024/09/04	167	2.27	770	2.27	2.27	-603	13,318	-4.53%	大買/大賣/鉅額交易
2024/08/29	10	2.17	0	0.00	2.16	10	13,220	0.08%
2024/08/27	1	2.17	0	0.00	2.16	1	13,248	0.01%
2024/08/26	100	2.13	0	0.00	2.16	100	13,279	0.75%
2024/08/23	88	2.17	106	2.18	2.16	-18	13,176	-0.14%	大賣/
2024/08/22	0	0.00	20	2.17	2.17	-20	13,044	-0.15%
2024/08/21	0	0.00	15	2.15	2.15	-15	13,078	-0.11%
2024/08/20	26	2.13	0	0.00	2.13	26	13,030	0.20%
2024/08/19	2	2.14	0	0.00	2.15	2	12,969	0.02%
2024/08/16	410	2.15	0	0.00	2.14	410	13,009	3.15%	大買/鉅額交易
2024/08/14	5	2.17	2	2.17	2.19	3	12,822	0.02%
2024/08/13	5	2.21	0	0.00	2.20	5	12,572	0.04%
2024/08/12	103	2.21	10	2.20	2.22	93	12,554	0.74%	大買/
2024/08/09	110	2.23	0	0.00	2.25	110	12,532	0.88%	大買/鉅額交易
2024/08/08	17	2.31	0	0.00	2.31	17	12,169	0.14%
2024/08/07	80.5	2.27	0	0.00	2.26	80.5	11,943	0.67%
2024/08/06	28	2.39	58	2.38	2.37	-30	11,443	-0.26%
2024/08/05	60	2.42	19	2.46	2.47	41	10,747	0.38%
2024/08/02	5	2.23	2.5	2.24	2.25	2.5	10,119	0.02%
2024/08/01	1	2.17	0	0.00	2.17	1	9,889	0.01%
2024/07/29	0	0.00	3	2.20	2.21	-3	9,374	-0.03%
2024/07/22	0	0.00	5	2.19	2.19	-5	8,869	-0.06%
2024/07/11	2.5	2.03	0	0.00	2.02	2.5	9,272	0.03%
2024/07/08	10	2.05	30	2.09	2.06	-20	9,118	-0.22%
2024/07/04	30.5	2.09	0	0.00	2.08	30.5	8,997	0.34%
2024/07/03	6	2.13	0	0.00	2.12	6	8,829	0.07%
2024/07/02	7	2.16	0	0.00	2.15	7	8,696	0.08%
2024/06/24	5	2.17	40	2.16	2.16	-35	8,331	-0.42%
2024/06/21	40	2.13	0	0.00	2.12	40	8,225	0.49%
2024/06/20	1	2.13	0	0.00	2.11	1	8,074	0.01%
2024/06/19	0.5	2.14	0	0.00	2.14	0.5	7,950	0.01%
2024/06/12	30	2.25	3	2.25	2.25	27	7,222	0.37%
2024/06/11	5	2.27	0	0.00	2.27	5	7,145	0.07%
2024/06/07	71	2.27	70	2.27	2.27	1	7,119	0.01%
2024/06/06	10	2.26	0	0.00	2.27	10	7,127	0.14%
2024/06/04	1	2.33	0	0.00	2.32	1	7,030	0.01%
2024/05/27	30	2.28	0	0.00	2.27	30	7,057	0.43%
2024/05/24	1	2.31	0	0.00	2.30	1	6,976	0.01%
2024/05/22	0.4	2.32	7	2.30	2.30	-6.6	7,002	-0.09%
2024/05/20	0.1	2.34	0	0.00	2.34	0.1	6,945	0.00%
2024/05/15	0	0.00	20	2.34	2.34	-20	6,758	-0.30%
2024/05/13	50	2.38	50	2.38	2.39	0	6,686	0.00%
2024/04/29	20	2.43	0	0.00	2.43	20	6,400	0.31%
2024/04/25	0.1	2.50	0	0.00	2.50	0.1	6,353	0.00%
2024/04/17	0	0.00	10	2.46	2.47	-10	4,971	-0.20%
2024/04/16	13.5	2.47	5	2.49	2.50	8.5	4,837	0.18%
2024/04/09	30	2.40	0	0.00	2.39	30	4,693	0.64%
2024/04/02	10	2.44	30	2.44	2.44	-20	4,556	-0.44%
2024/03/27	0.5	2.48	0	0.00	2.46	0.5	4,572	0.01%
2024/03/22	0.5	2.46	0	0.00	2.46	0.5	4,467	0.01%
2024/03/21	0.5	2.48	0	0.00	2.46	0.5	4,456	0.01%
2024/03/18	0.5	2.52	0	0.00	2.51	0.5	4,542	0.01%
2024/03/13	0	0.00	36	2.50	2.50	-36	4,575	-0.79%
2024/03/12	11.5	2.51	0	0.00	2.50	11.5	4,539	0.25%
2024/03/11	5	2.54	13	2.53	2.53	-8	4,492	-0.18%
2024/03/08	10	2.50	0	0.00	2.53	10	4,534	0.22%
2024/03/06	3	2.56	0	0.00	2.56	3	4,206	0.07%
2024/03/05	3	2.57	0	0.00	2.57	3	4,170	0.07%
2024/03/01	5	2.63	0	0.00	2.64	5	4,096	0.12%
2024/02/27	1	2.65	284	2.66	2.64	-283	4,036	-7.01%	大賣/鉅額交易
2024/02/26	264	2.65	2	2.63	2.63	262	4,002	6.55%	大買/鉅額交易
2024/02/23	20	2.63	0	0.00	2.64	20	4,002	0.50%
2024/02/22	0	0.00	4	2.65	2.64	-4	4,213	-0.09%
2024/02/21	0	0.00	25	2.67	2.68	-25	4,092	-0.61%
2024/02/19	25	2.68	0	0.00	2.68	25	4,172	0.60%
2024/01/31	2	2.79	100	2.79	2.78	-98	4,170	-2.35%
2024/01/30	2	2.76	0	0.00	2.77	2	4,142	0.05%
2024/01/29	26	2.78	0	0.00	2.75	26	4,174	0.62%
2024/01/26	100	2.78	0	0.00	2.78	100	4,167	2.40%
2024/01/25	0	0.00	28	2.77	2.79	-28	4,181	-0.67%
2024/01/24	28	2.79	0	0.00	2.79	28	4,158	0.67%
2024/01/19	0	0.00	4	2.84	2.83	-4	4,149	-0.10%
2024/01/18	20	2.89	0	0.00	2.89	20	4,294	0.47%
2024/01/17	5	2.90	50	2.88	2.90	-45	4,250	-1.06%
2024/01/12	50	2.86	0	0.00	2.86	50	4,358	1.15%
2024/01/08	0	0.00	1	2.84	2.84	-1	4,459	-0.02%
2024/01/05	1	2.84	20	2.85	2.85	-19	4,456	-0.43%
2024/01/03	20	2.85	0	0.00	2.85	20	4,350	0.46%
2023/12/22	0	0.00	30	2.84	2.84	-30	4,395	-0.68%
2023/12/21	30	2.85	0	0.00	2.85	30	4,414	0.68%
2023/12/20	0	0.00	35	2.83	2.83	-35	4,395	-0.80%
2023/12/19	35	2.85	0	0.00	2.85	35	4,482	0.78%
2023/11/17	1	2.92	0	0.00	2.91	1	4,727	0.02%
2023/11/15	99	2.92	0	0.00	2.93	99	4,659	2.12%
2023/11/13	48	2.95	0	0.00	2.97	48	5,156	0.93%
2023/11/06	203	2.99	201	2.98	3.00	2	5,538	0.04%	大買/大賣/
2023/11/03	30	3.03	0	0.00	3.02	30	5,491	0.55%
2023/11/02	520	3.06	0	0.00	3.04	520	5,476	9.50%	大買/鉅額交易
2023/11/01	0	0.00	505	3.12	3.10	-505	5,429	-9.30%	大賣/鉅額交易
2023/10/31	0	0.00	10	3.11	3.12	-10	5,467	-0.18%
2023/10/30	500	3.09	0	0.00	3.09	500	5,576	8.97%	大買/鉅額交易
2023/10/27	10	3.10	0	0.00	3.10	10	5,578	0.18%
2023/10/26	0	0.00	400	3.10	3.13	-400	5,665	-7.06%	大賣/鉅額交易
2023/10/16	40	3.01	0	0.00	3.00	40	5,508	0.73%
2023/10/12	100	2.99	90	2.97	2.97	10	5,533	0.18%
2023/10/11	17	2.99	0	0.00	3.00	17	5,578	0.30%
2023/10/05	33	3.06	0	0.00	3.05	33	5,782	0.57%
2023/10/03	10	3.03	0	0.00	3.05	10	5,674	0.18%
2023/10/02	50	3.03	0	0.00	3.02	50	5,744	0.87%
2023/09/28	240	3.06	0	0.00	3.06	240	5,826	4.12%	大買/鉅額交易
2023/09/22	40	3.08	0	0.00	3.06	40	5,897	0.68%
2023/09/18	0	0.00	30	2.99	3.00	-30	5,925	-0.51%
2023/08/17	0	0.00	10	3.07	3.05	-10	6,120	-0.16%
2023/08/14	10	3.06	0	0.00	3.06	10	5,959	0.17%
2023/07/31	10	2.91	0	0.00	2.93	10	5,791	0.17%
2023/07/27	0	0.00	10	2.91	2.92	-10	5,637	-0.18%
2023/07/19	0	0.00	40	2.94	2.94	-40	5,833	-0.69%
2023/07/13	20	2.95	0	0.00	2.94	20	5,736	0.35%
2023/07/07	0	0.00	20	3.03	3.03	-20	5,419	-0.37%
2023/06/30	40	3.00	0	0.00	2.99	40	5,278	0.76%
2023/06/27	20	3.01	0	0.00	3.01	20	5,255	0.38%
2023/06/26	10	2.99	0	0.00	2.98	10	5,194	0.19%
2023/06/16	0	0.00	2	2.95	2.94	-2	5,401	-0.04%
2023/06/13	1	2.97	0	0.00	2.96	1	5,572	0.02%
2023/06/05	1	3.05	10	3.04	3.06	-9	5,632	-0.16%
2023/05/19	0	0.00	301	3.17	3.16	-301	5,801	-5.19%	大賣/鉅額交易
2023/05/18	32	3.19	0	0.00	3.17	32	5,859	0.55%
2023/05/17	52	3.23	0	0.00	3.23	52	5,798	0.90%
2023/05/16	16	3.26	0	0.00	3.26	16	5,761	0.28%
2023/05/12	20	3.30	0	0.00	3.30	20	5,813	0.34%
2023/05/11	20	3.30	0	0.00	3.31	20	5,817	0.34%
2023/05/10	0	0.00	16	3.28	3.29	-16	5,934	-0.27%
2023/05/09	10	3.26	0	0.00	3.26	10	5,937	0.17%
2023/05/08	16	3.26	0	0.00	3.26	16	5,985	0.27%
2023/04/28	20	3.30	0	0.00	3.29	20	6,594	0.30%
2023/04/27	60	3.33	13	3.32	3.33	47	6,714	0.70%
2023/04/26	0	0.00	1	3.34	3.33	-1	6,707	-0.01%
2023/04/21	0	0.00	15	3.28	3.28	-15	6,693	-0.22%
2023/04/20	15	3.26	10	3.27	3.27	5	6,915	0.07%
2023/04/19	0	0.00	15	3.23	3.26	-15	7,130	-0.21%
2023/04/18	20	3.23	0	0.00	3.23	20	7,239	0.28%
2023/04/17	0	0.00	20	3.23	3.23	-20	7,412	-0.27%
2023/04/14	88	3.22	0	0.00	3.23	88	7,428	1.18%
2023/04/13	43	3.25	30	3.26	3.26	13	7,425	0.18%
2023/04/12	40	3.24	0	0.00	3.24	40	7,426	0.54%
2023/04/11	15	3.22	0	0.00	3.24	15	7,633	0.20%
2023/04/10	1	3.24	0	0.00	3.24	1	7,693	0.01%
2023/04/07	42	3.25	0	0.00	3.24	42	7,711	0.54%
2023/04/06	0	0.00	30	3.26	3.26	-30	7,722	-0.39%
2023/03/31	35	3.23	119	3.24	3.23	-84	7,822	-1.07%	大賣/
2023/03/30	15	3.24	0	0.00	3.24	15	7,933	0.19%
2023/03/28	0	0.00	15	3.28	3.27	-15	8,341	-0.18%
2023/03/23	35	3.26	0	0.00	3.25	35	8,560	0.41%
2023/03/17	0	0.00	13	3.33	3.33	-13	8,444	-0.15%
2023/03/16	13	3.36	0	0.00	3.38	13	8,461	0.15%
2023/03/14	10	3.36	20	3.35	3.36	-10	8,446	-0.12%
2023/03/10	20	3.32	50	3.32	3.33	-30	8,305	-0.36%
2023/03/08	0	0.00	14	3.28	3.27	-14	9,049	-0.15%
2023/03/07	30	3.26	8	3.25	3.25	22	9,129	0.24%
2023/03/06	15	3.28	3	3.28	3.27	12	9,150	0.13%
2023/03/03	20	3.30	0	0.00	3.30	20	9,414	0.21%
2023/03/01	0	0.00	15	3.36	3.32	-15	9,491	-0.16%
2023/02/24	15	3.30	0	0.00	3.32	15	9,503	0.16%
2023/02/15	0	0.00	15	3.34	3.36	-15	11,043	-0.14%
2023/02/14	15	3.31	0	0.00	3.31	15	11,213	0.13%
2023/02/13	0	0.00	15	3.35	3.34	-15	11,285	-0.13%
2023/02/09	15	3.32	0	0.00	3.32	15	11,469	0.13%
2023/02/08	0.1	3.33	0	0.00	3.33	0.1	11,530	0.00%
2023/02/06	3	3.36	15	3.36	3.36	-12	11,457	-0.10%
2023/02/03	15	3.33	0	0.00	3.32	15	11,487	0.13%
2023/02/02	3	3.34	0	0.00	3.33	3	11,477	0.03%
2023/02/01	0	0.00	6	3.37	3.37	-6	11,386	-0.05%
2023/01/31	0	0.00	15	3.38	3.38	-15	11,434	-0.13%
2023/01/30	27.1	3.36	0	0.00	3.36	27.1	11,370	0.24%
2023/01/17	1	3.47	0	0.00	3.48	1	11,244	0.01%
2023/01/16	4	3.47	0	0.00	3.48	4	11,189	0.04%
2023/01/13	3	3.49	0	0.00	3.49	3	11,219	0.03%
2023/01/12	4	3.52	0	0.00	3.53	4	11,338	0.04%
2023/01/11	2	3.52	0	0.00	3.52	2	11,433	0.02%
2023/01/10	0	0.00	1	3.51	3.51	-1	11,574	-0.01%
2023/01/05	1	3.63	0	0.00	3.64	1	11,804	0.01%
2022/12/29	0	0.00	0.2	3.71	3.70	-0.2	12,163	0.00%
2022/12/28	0	0.00	0.2	3.69	3.69	-0.2	12,188	0.00%
2022/12/23	0	0.00	0.2	3.67	3.67	-0.2	12,673	0.00%
2022/12/21	0	0.00	1	3.67	3.67	-1	12,936	-0.01%
2022/12/20	3	3.69	0	0.00	3.69	3	13,008	0.02%
2022/12/19	5	3.63	0	0.00	3.62	5	13,021	0.04%
2022/12/16	0	0.00	2	3.62	3.62	-2	12,944	-0.02%
2022/12/07	0	0.00	6	3.58	3.57	-6	12,873	-0.05%
2022/12/06	0	0.00	39	3.56	3.56	-39	12,747	-0.31%
2022/12/02	2	3.52	0	0.00	3.51	2	12,677	0.02%
2022/12/01	0	0.00	400	3.47	3.50	-400	12,735	-3.14%	大賣/鉅額交易
2022/11/30	55.6	3.54	0	0.00	3.53	55.6	12,058	0.46%
2022/11/29	10	3.60	0	0.00	3.57	10	11,918	0.08%
2022/11/28	10	3.60	15	3.61	3.61	-5	11,868	-0.04%
2022/11/24	18.4	3.55	0	0.00	3.54	18.4	11,573	0.16%
2022/11/23	1	3.57	30	3.57	3.58	-29	11,471	-0.25%
2022/11/17	1	3.62	0	0.00	3.60	1	11,202	0.01%
2022/11/16	1	3.60	0	0.00	3.62	1	11,004	0.01%
2022/11/14	32	3.71	0	0.00	3.71	32	10,371	0.31%
2022/11/09	5	3.86	0	0.00	3.87	5	9,314	0.05%
2022/11/07	0	0.00	4	3.97	3.99	-4	9,190	-0.04%
2022/11/02	10	4.04	0	0.00	4.02	10	8,968	0.11%
2022/11/01	7	4.05	0	0.00	4.05	7	8,936	0.08%
2022/10/31	0	0.00	5	4.05	4.08	-5	9,098	-0.05%
2022/10/28	10	4.12	0	0.00	4.12	10	9,115	0.11%
2022/10/26	10	4.10	6	4.14	4.13	4	9,185	0.04%
2022/10/25	9	4.14	51	4.15	4.15	-42	9,193	-0.46%
2022/10/24	1	4.09	10	4.06	4.10	-9	9,063	-0.10%
2022/10/17	20	4.10	0	0.00	4.07	20	8,584	0.23%
2022/10/14	10	4.00	0	0.00	4.01	10	8,377	0.12%
2022/10/13	40	4.10	50	4.10	4.13	-10	8,125	-0.12%
2022/10/12	20	4.04	8	4.05	4.04	12	7,986	0.15%
2022/10/11	10	4.03	5	3.98	4.04	5	7,855	0.06%
2022/10/05	0	0.00	1	3.84	3.84	-1	7,983	-0.01%
2022/10/04	4	3.92	0	0.00	3.89	4	7,956	0.05%
2022/10/03	0	0.00	5	4.00	4.00	-5	7,771	-0.06%
2022/09/30	5	3.96	5	3.97	3.95	0	7,842	0.00%
2022/09/29	5	3.92	0	0.00	3.92	5	7,922	0.06%
2022/09/27	10	3.85	0	0.00	3.84	10	8,218	0.12%
2022/09/26	10	3.85	0	0.00	3.85	10	8,183	0.12%
2022/09/23	0	0.00	20	3.75	3.77	-20	8,289	-0.24%
2022/09/22	0	0.00	10	3.74	3.74	-10	8,440	-0.12%
2022/09/15	0	0.00	3	3.63	3.64	-3	9,097	-0.03%
2022/09/14	3	3.66	0	0.00	3.65	3	9,348	0.03%
2022/09/12	0	0.00	2	3.61	3.60	-2	9,641	-0.02%
2022/09/05	1	3.65	0	0.00	3.64	1	10,118	0.01%
2022/09/02	1	3.64	0	0.00	3.66	1	10,268	0.01%
2022/09/01	1	3.63	0	0.00	3.63	1	10,213	0.01%
2022/08/29	350	3.61	0	0.00	3.59	350	10,081	3.47%	大買/鉅額交易
2022/08/23	0	0.00	50	3.55	3.56	-50	10,170	-0.49%
2022/08/22	3	3.52	0	0.00	3.52	3	10,264	0.03%
2022/08/17	10	3.48	0	0.00	3.48	10	10,375	0.10%
2022/08/15	10	3.48	0	0.00	3.48	10	10,462	0.10%
2022/08/12	20	3.52	0	0.00	3.52	20	10,483	0.19%
2022/08/11	20	3.54	0	0.00	3.54	20	10,585	0.19%
2022/08/10	0	0.00	20	3.61	3.61	-20	10,585	-0.19%
2022/08/08	7	3.58	0	0.00	3.58	7	10,701	0.07%
2022/08/05	15	3.60	0	0.00	3.58	15	10,777	0.14%
2022/08/04	147	3.69	137	3.67	3.67	10	10,731	0.09%	大買/大賣/
2022/08/03	0	0.00	10	3.67	3.67	-10	10,732	-0.09%
2022/08/02	0	0.00	59	3.68	3.67	-59	10,875	-0.54%
2022/07/29	12	3.60	6	3.61	3.60	6	10,965	0.05%
2022/07/28	6	3.60	6	3.63	3.64	0	11,038	0.00%
2022/07/26	0	0.00	10	3.66	3.66	-10	11,030	-0.09%
2022/07/25	14	3.62	0	0.00	3.62	14	11,076	0.13%
2022/07/21	13	3.64	0	0.00	3.64	13	11,283	0.12%
2022/07/20	40	3.65	155	3.65	3.68	-115	11,307	-1.02%	大賣/鉅額交易
2022/07/19	27	3.70	400	3.69	3.70	-373	11,378	-3.28%	大賣/鉅額交易
2022/07/18	25	3.72	0	0.00	3.72	25	11,336	0.22%
2022/07/14	20	3.80	100	3.76	3.77	-80	11,174	-0.72%
2022/07/13	110	3.78	20	3.79	3.79	90	11,167	0.81%	大買/
2022/07/12	100	3.88	0	0.00	3.91	100	10,978	0.91%
2022/07/11	60	3.77	0	0.00	3.81	60	10,933	0.55%
2022/07/08	150	3.77	0	0.00	3.78	150	11,237	1.33%	大買/鉅額交易
2022/07/07	38	3.85	415	3.87	3.82	-377	11,266	-3.35%	大賣/鉅額交易
2022/07/06	12	3.89	180	3.86	3.91	-168	11,027	-1.52%	大賣/鉅額交易
2022/07/05	75	3.80	57	3.80	3.81	18	10,656	0.17%
2022/07/04	102	3.83	21	3.81	3.86	81	10,443	0.78%	大買/
2022/07/01	58	3.82	215	3.78	3.84	-157	10,370	-1.51%	大賣/鉅額交易
2022/06/30	12	3.69	10	3.71	3.71	2	9,986	0.02%
2022/06/27	0	0.00	100	3.58	3.56	-100	9,692	-1.03%
2022/06/24	15	3.60	0	0.00	3.64	15	9,301	0.16%
2022/06/23	0	0.00	45	3.62	3.65	-45	9,187	-0.49%
2022/06/22	40	3.63	0	0.00	3.63	40	8,997	0.44%
2022/06/21	120	3.57	73	3.59	3.55	47	8,753	0.54%	大買/
2022/06/20	0	0.00	12	3.59	3.64	-12	8,641	-0.14%
2022/06/17	8	3.59	100	3.59	3.58	-92	8,525	-1.08%
2022/06/16	34	3.55	100	3.47	3.55	-66	8,160	-0.81%
2022/06/14	116	3.53	0	0.00	3.50	116	8,292	1.40%	大買/鉅額交易
2022/06/13	0	0.00	15	3.50	3.50	-15	8,471	-0.18%
2022/06/10	15	3.42	4	3.43	3.42	11	8,493	0.13%
2022/06/08	104	3.39	0	0.00	3.39	104	8,544	1.22%	大買/鉅額交易
2022/06/06	50	3.39	0	0.00	3.40	50	8,911	0.56%
2022/06/01	10	3.37	50	3.38	3.37	-40	9,466	-0.42%
2022/05/31	0	0.00	129	3.40	3.38	-129	9,418	-1.37%	大賣/鉅額交易
2022/05/30	31	3.39	100	3.40	3.39	-69	9,402	-0.73%
2022/05/24	0	0.00	7	3.51	3.53	-7	9,636	-0.07%
2022/05/18	0	0.00	50	3.48	3.47	-50	9,531	-0.52%
2022/05/17	3	3.51	0	0.00	3.51	3	9,500	0.03%
2022/05/16	0	0.00	6	3.52	3.55	-6	9,490	-0.06%
2022/05/13	100	3.57	0	0.00	3.56	100	9,467	1.06%
2022/05/12	4	3.59	0	0.00	3.60	4	9,469	0.04%
2022/05/10	0	0.00	100	3.53	3.52	-100	9,465	-1.06%
2022/05/09	36	3.51	48	3.51	3.53	-12	9,258	-0.13%
2022/05/06	14	3.46	6	3.46	3.45	8	9,231	0.09%
2022/05/05	455	3.38	0	0.00	3.39	455	9,221	4.93%	大買/鉅額交易
2022/05/04	50	3.41	0	0.00	3.43	50	9,625	0.52%
2022/05/03	0	0.00	200	3.43	3.43	-200	9,739	-2.05%	大賣/鉅額交易
2022/04/29	192	3.41	0	0.00	3.41	192	10,131	1.90%	大買/鉅額交易
2022/04/28	80	3.46	0	0.00	3.46	80	10,162	0.79%
2022/04/27	225	3.49	0	0.00	3.48	225	10,177	2.21%	大買/鉅額交易
2022/04/26	101	3.41	0	0.00	3.42	101	10,031	1.01%	大買/鉅額交易
2022/04/25	0	0.00	15	3.40	3.42	-15	9,986	-0.15%
2022/04/22	15	3.33	0	0.00	3.33	15	9,821	0.15%
2022/04/21	15	3.30	15	3.31	3.31	0	9,809	0.00%
2022/04/20	2	3.33	0	0.00	3.33	2	9,780	0.02%
2022/04/19	20	3.32	0	0.00	3.34	20	9,746	0.21%
2022/04/18	80	3.36	0	0.00	3.37	80	9,873	0.81%
2022/04/14	40	3.29	0	0.00	3.29	40	9,738	0.41%
2022/04/13	20	3.29	0	0.00	3.29	20	9,588	0.21%
2022/04/11	0	0.00	20	3.33	3.34	-20	9,458	-0.21%
2022/04/07	0	0.00	117	3.29	3.32	-117	9,303	-1.26%	大賣/鉅額交易
2022/03/30	40	3.21	20	3.21	3.21	20	9,335	0.21%
2022/03/25	20	3.22	0	0.00	3.22	20	9,295	0.22%
2022/03/24	30	3.24	0	0.00	3.22	30	9,153	0.33%
2022/03/23	39	3.22	0	0.00	3.22	39	9,123	0.43%
2022/03/21	18	3.25	0	0.00	3.26	18	8,948	0.20%
2022/03/16	0	0.00	87	3.36	3.38	-87	8,628	-1.01%
2022/03/11	10	3.32	0	0.00	3.33	10	8,116	0.12%
2022/03/10	52	3.29	0	0.00	3.28	52	8,053	0.65%
2022/03/09	85	3.37	0	0.00	3.38	85	7,957	1.07%
2022/03/08	10	3.36	107	3.40	3.42	-97	7,724	-1.26%	大賣/
2022/03/07	0	0.00	51	3.34	3.35	-51	7,405	-0.69%
2022/03/04	24	3.24	0	0.00	3.24	24	7,223	0.33%
2022/03/03	10	3.19	0	0.00	3.20	10	7,350	0.14%
2022/03/01	18	3.22	25	3.20	3.20	-7	7,375	-0.09%
2022/02/24	15	3.22	100	3.23	3.26	-85	7,154	-1.19%
2022/02/23	139	3.18	0	0.00	3.18	139	6,924	2.01%	大買/鉅額交易
2022/02/21	25	3.16	0	0.00	3.16	25	6,826	0.37%
2022/02/18	7	3.15	0	0.00	3.15	7	6,832	0.10%
2022/02/16	10	3.17	29	3.16	3.15	-19	6,702	-0.28%
2022/02/15	0	0.00	20	3.20	3.21	-20	6,679	-0.30%
2022/02/14	49	3.21	0	0.00	3.20	49	6,602	0.74%
2022/02/10	20	3.16	206	3.17	3.15	-186	6,526	-2.85%	大賣/鉅額交易
2022/02/09	58	3.18	0	0.00	3.18	58	6,371	0.91%
2022/02/08	0	0.00	150	3.20	3.20	-150	6,402	-2.34%	大賣/鉅額交易
2022/02/07	58	3.24	331	3.22	3.23	-273	6,306	-4.33%	大賣/鉅額交易
2022/01/26	530	3.26	110	3.26	3.28	420	6,152	6.83%	大買/大賣/鉅額交易
2022/01/25	27	3.28	74	3.26	3.27	-47	5,662	-0.83%
2022/01/24	234	3.26	175	3.21	3.21	59	5,508	1.07%	大買/大賣/
2022/01/21	70	3.22	0	0.00	3.22	70	5,069	1.38%
2022/01/20	0	0.00	85	3.16	3.16	-85	4,982	-1.71%
2022/01/19	60	3.17	20	3.16	3.17	40	4,851	0.82%
2022/01/18	0	0.00	20	3.15	3.14	-20	4,803	-0.42%
2022/01/17	28	3.13	31	3.12	3.13	-3	4,774	-0.06%
2022/01/14	81	3.17	0	0.00	3.15	81	4,782	1.69%
2022/01/12	0	0.00	30	3.15	3.15	-30	4,737	-0.63%
2022/01/11	10	3.19	0	0.00	3.17	10	4,763	0.21%
2022/01/05	30	3.14	0	0.00	3.13	30	4,515	0.66%
2022/01/04	0	0.00	31	3.13	3.12	-31	4,558	-0.68%
2021/12/30	31	3.18	0	0.00	3.18	31	4,565	0.68%
2021/12/28	0	0.00	5	3.18	3.18	-5	4,815	-0.10%
2021/12/27	15	3.20	0	0.00	3.20	15	5,066	0.30%
2021/12/24	0	0.00	5	3.22	3.23	-5	5,141	-0.10%
2021/12/21	0	0.00	85	3.25	3.25	-85	5,289	-1.61%
2021/12/20	30	3.30	7	3.28	3.29	23	5,282	0.44%
2021/12/16	10	3.26	29	3.26	3.25	-19	5,329	-0.36%
2021/12/14	55	3.30	0	0.00	3.31	55	5,489	1.00%
2021/12/09	29	3.26	3	3.25	3.25	26	5,510	0.47%
2021/12/08	10	3.25	41	3.24	3.25	-31	5,539	-0.56%
2021/12/07	31	3.30	0	0.00	3.27	31	5,610	0.55%
2021/12/06	10	3.30	0	0.00	3.29	10	5,698	0.18%
2021/12/01	25	3.30	0	0.00	3.30	25	5,821	0.43%
2021/11/30	0	0.00	32	3.32	3.35	-32	5,921	-0.54%
2021/11/29	32	3.36	30	3.34	3.36	2	5,940	0.03%
2021/11/26	0	0.00	19	3.35	3.35	-19	5,802	-0.33%
2021/11/24	23	3.30	0	0.00	3.29	23	5,897	0.39%
2021/11/19	30	3.27	0	0.00	3.26	30	6,274	0.48%
2021/11/18	30	3.27	30	3.26	3.25	0	6,323	0.00%
2021/11/15	0	0.00	30	3.29	3.29	-30	6,907	-0.43%
2021/11/11	30	3.33	0	0.00	3.33	30	7,315	0.41%
2021/11/09	2	3.32	0	0.00	3.31	2	7,506	0.03%
2021/11/08	2	3.36	0	0.00	3.34	2	7,502	0.03%
2021/11/05	0	0.00	27	3.38	3.37	-27	7,556	-0.36%
2021/11/03	4	3.40	0	0.00	3.41	4	7,587	0.05%
2021/11/02	27	3.41	0	0.00	3.42	27	7,585	0.36%
2021/11/01	0	0.00	28	3.40	3.40	-28	7,533	-0.37%
2021/10/28	28	3.43	0	0.00	3.42	28	7,576	0.37%
2021/10/26	0	0.00	28	3.41	3.42	-28	7,650	-0.37%
2021/10/25	28	3.46	0	0.00	3.44	28	7,703	0.36%
2021/10/20	0	0.00	2	3.44	3.44	-2	7,968	-0.03%
2021/10/15	1	3.50	28	3.49	3.48	-27	8,044	-0.34%
2021/10/12	28	3.56	0	0.00	3.55	28	8,047	0.35%
2021/10/05	0	0.00	31	3.56	3.56	-31	7,827	-0.40%
2021/10/01	2	3.56	0	0.00	3.55	2	7,405	0.03%
2021/09/28	29	3.42	0	0.00	3.40	29	7,392	0.39%
2021/09/23	0	0.00	25	3.42	3.42	-25	7,647	-0.33%
2021/09/22	0	0.00	45	3.47	3.46	-45	7,625	-0.59%
2021/09/16	0	0.00	20	3.39	3.39	-20	7,741	-0.26%
2021/09/15	25	3.39	30	3.40	3.38	-5	7,742	-0.06%
2021/09/14	15	3.35	15	3.37	3.37	0	7,782	0.00%
2021/09/13	0	0.00	11	3.37	3.37	-11	7,857	-0.14%
2021/09/10	45	3.38	28	3.37	3.36	17	7,983	0.21%
2021/09/09	0	0.00	65	3.44	3.41	-65	7,916	-0.82%
2021/09/08	100	3.39	100	3.42	3.42	0	7,910	0.00%
2021/09/07	11	3.39	0	0.00	3.37	11	7,861	0.14%
2021/09/06	28	3.37	32	3.35	3.37	-4	7,868	-0.05%
2021/09/03	13	3.36	0	0.00	3.36	13	7,838	0.17%
2021/09/02	29	3.40	15	3.40	3.41	14	7,756	0.18%
2021/08/31	44	3.40	29	3.38	3.38	15	7,627	0.20%
2021/08/30	30	3.40	0	0.00	3.39	30	7,668	0.39%
2021/08/27	44	3.43	0	0.00	3.42	44	7,652	0.57%
2021/08/26	15	3.44	15	3.46	3.46	0	7,644	0.00%
2021/08/25	31	3.47	0	0.00	3.47	31	7,718	0.40%
2021/08/20	0	0.00	47	3.59	3.62	-47	7,964	-0.59%
2021/08/19	47	3.60	1	3.58	3.62	46	7,790	0.59%
2021/08/18	0	0.00	30	3.52	3.52	-30	7,572	-0.40%
2021/08/16	2	3.52	100	3.52	3.52	-98	7,442	-1.32%
2021/08/13	0	0.00	121	3.49	3.50	-121	7,656	-1.58%	大賣/鉅額交易
2021/08/10	0	0.00	14	3.44	3.44	-14	8,743	-0.16%
2021/08/06	30	3.41	14	3.40	3.40	16	9,755	0.16%
2021/08/03	10	3.41	10	3.40	3.40	0	12,113	0.00%
2021/08/02	0	0.00	9	3.40	3.40	-9	12,176	-0.07%
2021/07/30	14	3.44	0	0.00	3.47	14	12,347	0.11%
2021/07/29	29	3.45	28	3.47	3.43	1	12,543	0.01%
2021/07/28	77	3.50	77	3.52	3.51	0	12,700	0.00%
2021/07/27	0	0.00	104	3.46	3.46	-104	13,028	-0.80%	大賣/鉅額交易
2021/07/26	28	3.45	15	3.44	3.45	13	13,141	0.10%
2021/07/23	60	3.40	45	3.41	3.41	15	13,213	0.11%
2021/07/22	15	3.40	44	3.41	3.42	-29	13,169	-0.22%
2021/07/21	0	0.00	15	3.45	3.44	-15	13,159	-0.11%
2021/07/20	0	0.00	45	3.43	3.44	-45	13,357	-0.34%
2021/07/19	30	3.39	0	0.00	3.39	30	13,228	0.23%
2021/07/16	29	3.36	0	0.00	3.35	29	13,338	0.22%
2021/07/15	0	0.00	32	3.34	3.34	-32	13,372	-0.24%
2021/07/13	32	3.38	0	0.00	3.38	32	13,504	0.24%
2021/07/12	35	3.35	47	3.36	3.38	-12	13,524	-0.09%
2021/07/09	1	3.40	15	3.42	3.42	-14	13,630	-0.10%
2021/07/07	32	3.39	0	0.00	3.38	32	13,687	0.23%
2021/07/06	20	3.36	0	0.00	3.36	20	13,651	0.15%
2021/07/05	15	3.36	94	3.36	3.36	-79	13,434	-0.59%
2021/07/01	35	3.42	0	0.00	3.41	35	13,301	0.26%
2021/06/30	0	0.00	37	3.40	3.40	-37	13,347	-0.28%
2021/06/29	4	3.44	0	0.00	3.44	4	13,238	0.03%
2021/06/28	137	3.44	0	0.00	3.43	137	13,231	1.04%	大買/鉅額交易
2021/06/25	60	3.45	45	3.46	3.45	15	13,065	0.11%
2021/06/24	15	3.47	15	3.48	3.48	0	13,065	0.00%
2021/06/23	36	3.49	34	3.50	3.50	2	13,180	0.02%
2021/06/22	0	0.00	20	3.54	3.54	-20	13,132	-0.15%
2021/06/21	0	0.00	845	3.56	3.56	-845	13,098	-6.45%	大賣/鉅額交易
2021/06/18	409	3.50	370	3.49	3.50	39	12,963	0.30%	大買/大賣/
2021/06/17	919	3.54	60	3.49	3.50	859	13,023	6.60%	大買/鉅額交易
2021/06/16	14	3.49	14	3.51	3.51	0	12,968	0.00%
2021/06/15	14	3.50	0	0.00	3.50	14	12,991	0.11%
2021/06/11	28	3.53	33	3.52	3.52	-5	12,958	-0.04%
2021/06/10	14	3.54	74	3.54	3.54	-60	12,937	-0.46%
2021/06/09	60	3.58	0	0.00	3.59	60	12,843	0.47%
2021/06/08	14	3.54	14	3.56	3.57	0	12,829	0.00%
2021/06/07	84	3.58	84	3.61	3.56	0	12,921	0.00%
2021/06/03	77	3.53	44	3.53	3.52	33	12,793	0.26%
2021/06/02	67	3.55	26	3.54	3.56	41	12,700	0.32%
2021/06/01	40	3.57	0	0.00	3.55	40	12,706	0.31%
2021/05/31	26	3.57	13	3.59	3.57	13	12,712	0.10%
2021/05/28	52	3.62	38	3.60	3.62	14	12,522	0.11%
2021/05/27	53	3.69	18	3.70	3.67	35	12,371	0.28%
2021/05/26	400	3.67	870	3.67	3.66	-470	12,454	-3.77%	大買/大賣/鉅額交易
2021/05/25	518	3.68	540	3.69	3.67	-22	12,412	-0.18%	大買/大賣/
2021/05/24	0	0.00	46	3.73	3.72	-46	12,255	-0.38%
2021/05/21	550	3.76	560	3.77	3.74	-10	12,167	-0.08%	大買/大賣/
2021/05/20	188	3.81	165	3.83	3.82	23	11,924	0.19%	大買/大賣/
2021/05/18	616	3.87	136	3.83	3.77	480	11,586	4.14%	大買/大賣/鉅額交易
2021/05/17	371	3.99	362	4.01	4.00	9	10,959	0.08%	大買/大賣/
2021/05/14	55	3.89	89	3.89	3.90	-34	10,344	-0.33%
2021/05/13	243	3.92	176	3.92	3.94	67	10,060	0.67%	大買/大賣/
2021/05/12	70	3.86	87	3.87	3.90	-17	9,192	-0.18%
2021/05/11	36	3.68	20	3.67	3.72	16	8,420	0.19%
2021/05/07	0	0.00	182	3.60	3.58	-182	8,263	-2.20%	大賣/鉅額交易
2021/05/06	90	3.63	0	0.00	3.65	90	8,200	1.10%
2021/05/05	0	0.00	42	3.64	3.68	-42	8,032	-0.52%
2021/05/04	5	3.66	30	3.63	3.64	-25	7,955	-0.31%
2021/05/03	0	0.00	42	3.57	3.58	-42	7,556	-0.56%
2021/04/28	42	3.53	0	0.00	3.52	42	7,744	0.54%
2021/04/27	2	3.52	0	0.00	3.53	2	7,851	0.03%
2021/04/26	100	3.54	45	3.54	3.52	55	7,901	0.70%
2021/04/21	45	3.62	0	0.00	3.60	45	7,825	0.58%
2021/04/19	0	0.00	75	3.61	3.60	-75	7,851	-0.96%
2021/04/16	0	0.00	1	3.62	3.61	-1	7,871	-0.01%
2021/04/15	0	0.00	163	3.65	3.64	-163	7,913	-2.06%	大賣/鉅額交易
2021/04/13	3	3.65	0	0.00	3.70	3	8,119	0.04%
2021/04/09	43	3.68	0	0.00	3.67	43	8,141	0.53%
2021/04/08	2	3.67	0	0.00	3.66	2	8,204	0.02%
2021/04/01	13	3.75	43	3.75	3.75	-30	8,171	-0.37%
2021/03/31	82	3.77	0	0.00	3.77	82	8,196	1.00%
2021/03/29	31	3.78	0	0.00	3.79	31	8,149	0.38%
2021/03/26	28	3.83	40	3.83	3.81	-12	8,094	-0.15%
2021/03/23	5	3.85	0	0.00	3.85	5	7,988	0.06%
2021/03/18	22	3.81	0	0.00	3.82	22	8,045	0.27%
2021/03/17	40	3.85	15	3.85	3.85	25	8,078	0.31%
2021/03/16	10	3.84	0	0.00	3.84	10	8,170	0.12%
2021/03/15	52	3.85	40	3.84	3.85	12	8,191	0.15%
2021/03/12	3	3.85	0	0.00	3.84	3	8,237	0.04%
2021/03/11	0	0.00	3	3.90	3.85	-3	8,257	-0.04%
2021/03/10	0	0.00	37	3.92	3.94	-37	8,282	-0.45%
2021/03/08	37	3.95	0	0.00	3.95	37	8,254	0.45%
2021/03/05	0	0.00	49	3.94	3.94	-49	8,213	-0.60%
2021/03/04	39	3.95	10	3.91	3.92	29	8,117	0.36%
2021/03/03	0	0.00	107	3.88	3.86	-107	8,036	-1.33%	大賣/鉅額交易
2021/02/26	42	3.92	11	3.90	3.92	31	7,905	0.39%
2021/02/25	15	3.82	46	3.81	3.82	-31	7,751	-0.40%
2021/02/24	5	3.81	5	3.85	3.86	0	7,754	0.00%
2021/02/23	5	3.80	5	3.85	3.80	0	7,699	0.00%
2021/02/22	5	3.80	0	0.00	3.82	5	7,707	0.06%
2021/02/19	47	3.84	5	3.85	3.84	42	7,707	0.54%
2021/02/18	15	3.81	170	3.80	3.81	-155	7,711	-2.01%	大賣/鉅額交易
2021/02/17	35	3.86	55	3.85	3.84	-20	7,681	-0.26%
2021/02/05	67	3.98	0	0.00	3.99	67	7,448	0.90%
2021/02/04	61	4.02	10	4.05	4.03	51	7,337	0.70%
2021/02/03	25	3.99	0	0.00	4.00	25	7,312	0.34%
2021/02/02	66	4.00	30	4.00	4.00	36	7,264	0.50%
2021/02/01	30	4.13	56	4.12	4.10	-26	7,182	-0.36%
2021/01/29	0	0.00	14	4.09	4.17	-14	7,018	-0.20%
2021/01/28	20	4.10	4	4.11	4.10	16	6,896	0.23%
2021/01/27	4	4.00	104	4.03	4.03	-100	6,770	-1.48%	大賣/
2021/01/26	0	0.00	38	3.97	4.04	-38	6,716	-0.57%
2021/01/25	80	3.96	50	4.01	3.97	30	6,605	0.45%
2021/01/22	58	3.95	0	0.00	3.94	58	6,538	0.89%
2021/01/21	114	3.97	155	3.92	3.92	-41	6,436	-0.64%	大買/大賣/
2021/01/20	49	4.03	0	0.00	4.02	49	6,142	0.80%
2021/01/19	8	4.01	75	3.99	3.98	-67	5,999	-1.12%
2021/01/18	0	0.00	4	4.10	4.06	-4	5,886	-0.07%
2021/01/15	5	3.99	0	0.00	4.06	5	5,726	0.09%
2021/01/14	48	4.06	0	0.00	4.03	48	5,552	0.86%
2021/01/13	64	4.06	52	4.02	4.03	12	5,451	0.22%
2021/01/12	3	4.10	1	4.11	4.10	2	5,294	0.04%
2021/01/08	77	4.13	52	4.12	4.11	25	5,175	0.48%
2021/01/07	50	4.21	55	4.16	4.17	-5	5,080	-0.10%
2021/01/06	156	4.25	95	4.25	4.25	61	4,876	1.25%	大買/
2021/01/04	66	4.29	0	0.00	4.26	66	4,700	1.40%
2020/12/30	8	4.37	0	0.00	4.35	8	4,571	0.17%
2020/12/28	50	4.40	0	0.00	4.39	50	4,526	1.10%
2020/12/25	9	4.44	0	0.00	4.44	9	4,430	0.20%
2020/12/23	0	0.00	20	4.50	4.48	-20	4,506	-0.44%
2020/12/21	4	4.45	0	0.00	4.45	4	4,826	0.08%
2020/12/16	39	4.49	20	4.48	4.48	19	4,894	0.39%
2020/12/15	20	4.53	4	4.55	4.55	16	4,796	0.33%
2020/12/14	0	0.00	3	4.49	4.51	-3	4,734	-0.06%
2020/12/11	3	4.52	0	0.00	4.50	3	4,773	0.06%
2020/12/10	10	4.49	2	4.51	4.50	8	4,667	0.17%
2020/12/09	3	4.45	0	0.00	4.44	3	4,663	0.06%
2020/12/04	0	0.00	85	4.54	4.53	-85	5,132	-1.66%
2020/12/03	19	4.57	5	4.59	4.58	14	5,030	0.28%
2020/12/02	8	4.61	0	0.00	4.59	8	5,155	0.16%
2020/12/01	10	4.64	0	0.00	4.62	10	5,157	0.19%
2020/11/30	10	4.65	0	0.00	4.67	10	5,186	0.19%
2020/11/27	12	4.65	0	0.00	4.63	12	5,097	0.24%
2020/11/26	16	4.64	2	4.62	4.63	14	5,069	0.28%
2020/11/25	14	4.67	0	0.00	4.67	14	5,063	0.28%
2020/11/23	20	4.63	6	4.62	4.62	14	5,051	0.28%
2020/11/18	7	4.68	0	0.00	4.67	7	5,093	0.14%
2020/11/17	16	4.72	18	4.72	4.72	-2	5,105	-0.04%
2020/11/16	3	4.76	0	0.00	4.75	3	5,243	0.06%
2020/11/11	5	4.88	0	0.00	4.85	5	5,204	0.10%
2020/11/10	1	4.92	0	0.00	4.93	1	5,115	0.02%
2020/11/09	3	4.93	35	4.93	4.92	-32	5,095	-0.63%
2020/11/06	2	4.99	0	0.00	5.00	2	4,996	0.04%
2020/11/05	3	5.03	31	5.02	5.01	-28	4,902	-0.57%
2020/11/04	20	5.02	0	0.00	5.01	20	4,858	0.41%
2020/11/02	0	0.00	3	5.15	5.16	-3	4,792	-0.06%
2020/10/30	0	0.00	10	5.17	5.17	-10	4,780	-0.21%
2020/10/29	3	5.11	16	5.14	5.11	-13	4,714	-0.28%
2020/10/28	0	0.00	10	5.06	5.06	-10	4,657	-0.21%
2020/10/23	30	5.03	0	0.00	5.02	30	4,696	0.64%
2020/10/20	3	5.05	0	0.00	5.05	3	5,064	0.06%
2020/10/19	2	5.04	0	0.00	5.03	2	5,074	0.04%
2020/10/15	3	5.08	0	0.00	5.08	3	5,125	0.06%
2020/10/12	25	5.03	0	0.00	5.02	25	5,123	0.49%
2020/10/08	10	5.07	0	0.00	5.06	10	5,103	0.20%
2020/10/07	0	0.00	40	5.12	5.11	-40	5,063	-0.79%
2020/09/29	10	5.20	0	0.00	5.23	10	5,146	0.19%
2020/09/28	15	5.30	0	0.00	5.25	15	5,127	0.29%
2020/09/24	0	0.00	14	5.28	5.34	-14	4,999	-0.28%
2020/09/23	0	0.00	86	5.19	5.20	-86	4,937	-1.74%
2020/09/22	0	0.00	10	5.16	5.20	-10	4,884	-0.20%
2020/09/17	18	5.06	0	0.00	5.08	18	4,826	0.37%
2020/09/16	86	5.07	0	0.00	5.06	86	4,843	1.78%
2020/09/15	0	0.00	60	5.10	5.09	-60	4,785	-1.25%
2020/09/14	10	5.11	74	5.11	5.12	-64	4,772	-1.34%
2020/09/11	13	5.19	2	5.18	5.18	11	4,676	0.24%
2020/09/10	127	5.18	5	5.17	5.17	122	4,668	2.61%	大買/鉅額交易
2020/09/09	5	5.24	130	5.25	5.20	-125	4,626	-2.70%	大賣/鉅額交易
2020/09/08	0	0.00	238	5.16	5.17	-238	4,188	-5.68%	大賣/鉅額交易
2020/09/07	215	5.15	2	5.15	5.20	213	4,295	4.96%	大買/鉅額交易
2020/09/04	158	5.20	0	0.00	5.17	158	4,213	3.75%	大買/鉅額交易
2020/09/03	2	5.14	75	5.12	5.13	-73	4,202	-1.74%
2020/09/02	75	5.19	0	0.00	5.15	75	4,170	1.80%
2020/09/01	0	0.00	77	5.16	5.14	-77	4,235	-1.82%
2020/08/26	70	5.13	0	0.00	5.11	70	4,380	1.60%
2020/08/25	17	5.13	0	0.00	5.14	17	4,424	0.38%
2020/08/24	50	5.19	50	5.18	5.18	0	4,372	0.00%
2020/08/21	0	0.00	73	5.20	5.21	-73	4,312	-1.69%
2020/08/20	0	0.00	16	5.30	5.32	-16	4,277	-0.37%
2020/08/19	83	5.14	0	0.00	5.13	83	4,186	1.98%
2020/08/18	3	5.10	10	5.12	5.10	-7	4,213	-0.17%
2020/08/14	0	0.00	73	5.16	5.15	-73	4,219	-1.73%
2020/08/13	13	5.18	0	0.00	5.18	13	4,234	0.31%
2020/08/07	73	5.18	0	0.00	5.19	73	4,318	1.69%
2020/08/05	0	0.00	41	5.20	5.18	-41	4,375	-0.94%
2020/08/04	0	0.00	71	5.24	5.24	-71	4,377	-1.62%
2020/08/03	71	5.30	112	5.30	5.31	-41	4,370	-0.94%	大賣/
2020/07/31	2	5.24	74	5.25	5.24	-72	4,367	-1.65%
2020/07/30	110	5.27	1	5.25	5.25	109	4,370	2.49%	大買/鉅額交易
2020/07/29	3	5.32	127	5.32	5.30	-124	4,594	-2.70%	大賣/鉅額交易
2020/07/28	96	5.23	0	0.00	5.31	96	4,806	2.00%
2020/07/27	111	5.30	72	5.29	5.28	39	4,721	0.83%	大買/
2020/07/23	72	5.39	0	0.00	5.37	72	4,660	1.55%
2020/07/21	0	0.00	76	5.38	5.38	-76	4,815	-1.58%
2020/07/20	77	5.53	10	5.55	5.49	67	4,801	1.40%
2020/07/17	10	5.48	0	0.00	5.49	10	4,841	0.21%
2020/07/15	0	0.00	78	5.45	5.48	-78	4,945	-1.58%
2020/07/14	41	5.52	0	0.00	5.50	41	5,075	0.81%
2020/07/13	40	5.50	42	5.49	5.49	-2	5,140	-0.04%
2020/07/10	0	0.00	10	5.56	5.59	-10	5,193	-0.19%
2020/07/07	77	5.57	19	5.56	5.56	58	5,369	1.08%
2020/07/06	18	5.57	114	5.61	5.56	-96	5,426	-1.77%	大賣/
2020/07/03	0	0.00	4	5.69	5.67	-4	5,488	-0.07%
2020/07/02	0	0.00	6	5.77	5.73	-6	5,487	-0.11%
2020/06/30	1	5.86	79	5.84	5.84	-78	5,504	-1.42%
2020/06/29	82	5.89	8	5.87	5.91	74	5,556	1.33%
2020/06/24	0	0.00	76	5.82	5.82	-76	5,709	-1.33%
2020/06/22	76	5.90	87	5.86	5.88	-11	6,013	-0.18%
2020/06/19	79	5.90	0	0.00	5.89	79	6,141	1.29%
2020/06/17	3	5.93	48	5.92	5.92	-45	6,543	-0.69%
2020/06/16	0	0.00	82	5.92	5.92	-82	6,854	-1.20%
2020/06/15	8	6.01	10	6.06	6.08	-2	7,212	-0.03%
2020/06/12	1	6.06	6	6.02	5.99	-5	7,304	-0.07%
2020/06/11	2	5.95	13	5.88	5.96	-11	7,427	-0.15%
2020/06/10	107	5.85	8	5.86	5.84	99	7,496	1.32%	大買/
2020/06/09	10	5.90	0	0.00	5.89	10	7,727	0.13%
2020/06/05	9	5.96	16	5.97	5.98	-7	7,846	-0.09%
2020/06/04	23	6.03	6	5.99	6.02	17	7,859	0.22%
2020/06/03	6	6.08	0	0.00	6.06	6	7,940	0.08%
2020/06/02	3	6.17	0	0.00	6.16	3	7,907	0.04%
2020/06/01	1	6.20	68	6.18	6.19	-67	7,843	-0.85%
2020/05/28	80	6.29	0	0.00	6.28	80	7,819	1.02%
2020/05/27	10	6.22	0	0.00	6.24	10	7,871	0.13%
2020/05/26	0	0.00	80	6.23	6.24	-80	7,843	-1.02%
2020/05/22	77	6.34	0	0.00	6.37	77	7,751	0.99%
2020/05/21	9	6.24	0	0.00	6.26	9	7,732	0.12%
2020/05/19	9	6.32	72	6.32	6.33	-63	7,660	-0.82%
2020/05/18	9	6.40	0	0.00	6.40	9	7,605	0.12%
2020/05/15	18	6.38	0	0.00	6.38	18	7,581	0.24%
2020/05/14	6	6.37	0	0.00	6.41	6	7,547	0.08%
2020/05/13	9	6.34	0	0.00	6.31	9	7,485	0.12%
2020/05/12	118	6.34	38	6.34	6.34	80	7,411	1.08%	大買/
2020/05/11	7	6.26	1	6.26	6.28	6	7,389	0.08%
2020/05/08	9	6.34	0	0.00	6.33	9	7,347	0.12%
2020/05/07	10	6.40	72	6.41	6.37	-62	7,353	-0.84%
2020/05/06	10	6.42	3	6.44	6.44	7	7,339	0.10%
2020/05/05	18	6.43	0	0.00	6.43	18	7,342	0.25%
2020/05/04	96	6.47	21	6.49	6.49	75	7,090	1.06%
2020/04/30	13	6.32	12	6.34	6.31	1	6,859	0.01%
2020/04/29	23	6.44	2	6.45	6.43	21	6,848	0.31%
2020/04/28	19	6.57	0	0.00	6.54	19	6,797	0.28%
2020/04/27	36	6.59	3	6.56	6.54	33	6,872	0.48%
2020/04/24	11	6.75	63	6.73	6.74	-52	6,712	-0.77%
2020/04/23	63	6.80	148	6.66	6.71	-85	6,665	-1.28%	大賣/
2020/04/22	2	6.79	1	6.78	6.78	1	6,576	0.02%
2020/04/21	82	6.70	0	0.00	6.80	82	6,487	1.26%
2020/04/20	11	6.62	0	0.00	6.60	11	6,364	0.17%
2020/04/17	73	6.58	186	6.54	6.58	-113	6,308	-1.79%	大賣/鉅額交易
2020/04/16	74	6.79	15	6.76	6.72	59	6,112	0.97%
2020/04/15	17	6.72	0	0.00	6.71	17	6,031	0.28%
2020/04/14	42	6.84	172	6.82	6.77	-130	5,931	-2.19%	大賣/鉅額交易
2020/04/13	12	6.94	0	0.00	6.96	12	5,765	0.21%
2020/04/10	19	6.93	2	6.91	6.90	17	5,707	0.30%
2020/04/09	193	6.96	0	0.00	6.95	193	5,635	3.42%	大買/鉅額交易
2020/04/08	62	6.96	54	6.97	6.91	8	5,517	0.14%
2020/04/07	43	7.03	32	7.08	7.01	11	5,331	0.21%
2020/04/06	55	7.21	0	0.00	7.17	55	5,199	1.06%
2020/04/01	2	7.31	84	7.30	7.30	-82	5,103	-1.61%
2020/03/31	29	7.30	3	7.26	7.33	26	5,026	0.52%
2020/03/30	82	7.40	0	0.00	7.34	82	4,951	1.66%
2020/03/27	81	7.25	3	7.20	7.34	78	4,738	1.65%
2020/03/26	9	7.36	158	7.34	7.31	-149	4,550	-3.27%	大賣/鉅額交易
2020/03/25	0	0.00	30	7.34	7.38	-30	4,324	-0.69%
2020/03/24	12	7.66	14	7.65	7.66	-2	4,152	-0.05%
2020/03/23	33	8.06	3	8.10	8.10	30	3,993	0.75%
2020/03/20	10	7.92	12	8.18	7.83	-2	3,738	-0.05%
2020/03/19	2	8.55	135	8.43	8.51	-133	3,371	-3.94%	大賣/鉅額交易
2020/03/18	17	7.76	10	7.80	7.94	7	2,976	0.24%
2020/03/17	128	7.67	10	7.90	7.72	118	2,855	4.13%	大買/鉅額交易
2020/03/16	1	7.54	16	7.45	7.54	-15	2,586	-0.58%
2020/03/13	25	7.31	58	7.57	7.19	-33	2,424	-1.36%
2020/03/12	6	7.02	94	7.04	7.06	-88	2,139	-4.11%
2020/03/11	63	6.75	0	0.00	6.76	63	1,966	3.20%
2020/03/10	3	6.71	83	6.69	6.64	-80	1,928	-4.15%
2020/03/09	6	6.67	15	6.60	6.67	-9	1,852	-0.49%
2020/03/06	68	6.46	12	6.48	6.49	56	1,723	3.25%
2020/03/05	27	6.39	15	6.41	6.39	12	1,701	0.71%
2020/03/04	30	6.46	2	6.45	6.47	28	1,707	1.64%
2020/03/03	7	6.46	0	0.00	6.49	7	1,679	0.42%
2020/03/02	0	0.00	109	6.59	6.55	-109	1,652	-6.60%	大賣/鉅額交易
2020/02/27	0	0.00	9	6.49	6.50	-9	1,551	-0.58%
2020/02/26	64	6.42	28	6.43	6.41	36	1,491	2.41%
2020/02/25	14	6.39	5	6.41	6.36	9	1,431	0.63%
2020/02/24	1	6.37	61	6.36	6.37	-60	1,427	-4.20%
2020/02/21	61	6.31	5	6.30	6.29	56	1,402	3.99%
2020/02/20	69	6.28	64	6.25	6.27	5	1,397	0.36%
2020/02/19	5	6.25	70	6.28	6.24	-65	1,393	-4.66%
2020/02/18	0	0.00	5	6.28	6.31	-5	1,409	-0.35%
2020/02/14	75	6.23	65	6.21	6.22	10	1,410	0.71%
2020/02/13	65	6.25	0	0.00	6.24	65	1,418	4.58%
2020/02/12	5	6.25	0	0.00	6.24	5	1,431	0.35%
2020/02/11	0	0.00	60	6.31	6.30	-60	1,410	-4.25%
2020/02/10	10	6.34	0	0.00	6.37	10	1,417	0.71%
2020/02/07	90	6.34	2	6.31	6.35	88	1,417	6.21%
2020/02/06	17	6.29	0	0.00	6.27	17	1,418	1.20%
2020/02/04	0	0.00	9	6.41	6.38	-9	1,415	-0.64%
2020/02/03	67	6.52	140	6.48	6.47	-73	1,421	-5.13%	大賣/
2020/01/31	2	6.40	5	6.38	6.43	-3	1,327	-0.23%
2020/01/30	5	6.48	10	6.35	6.48	-5	1,285	-0.39%
2020/01/15	70	6.14	4	6.13	6.13	66	1,218	5.42%
2020/01/14	4	6.10	18	6.08	6.09	-14	1,237	-1.13%
2020/01/13	0	0.00	2	6.12	6.13	-2	1,232	-0.16%
2020/01/09	2	6.19	74	6.19	6.19	-72	1,230	-5.85%
2020/01/08	0	0.00	5	6.28	6.27	-5	1,222	-0.41%
2020/01/07	0	0.00	1	6.23	6.22	-1	1,232	-0.08%
2020/01/06	77	6.20	0	0.00	6.20	77	1,230	6.26%
2020/01/03	2	6.16	0	0.00	6.15	2	1,250	0.16%
2020/01/02	0	0.00	70	6.12	6.13	-70	1,245	-5.62%
2019/12/30	75	6.15	0	0.00	6.14	75	1,272	5.89%
2019/12/27	0	0.00	72	6.13	6.13	-72	1,291	-5.58%
2019/12/23	72	6.19	0	0.00	6.19	72	1,343	5.36%
2019/12/19	3	6.15	100	6.14	6.17	-97	1,356	-7.15%
2019/12/17	4	6.19	0	0.00	6.16	4	1,343	0.30%
2019/12/13	10	6.21	63	6.21	6.22	-53	1,349	-3.93%
2019/12/12	12	6.28	0	0.00	6.27	12	1,338	0.90%
2019/12/11	14	6.38	66	6.36	6.37	-52	1,294	-4.02%
2019/12/10	66	6.40	0	0.00	6.39	66	1,289	5.12%
2019/12/09	10	6.37	15	6.36	6.37	-5	1,297	-0.39%
2019/12/06	15	6.38	68	6.38	6.40	-53	1,290	-4.11%
2019/12/05	5	6.42	0	0.00	6.41	5	1,301	0.38%
2019/12/03	5	6.47	0	0.00	6.46	5	1,306	0.38%
2019/12/02	0	0.00	13	6.47	6.47	-13	1,300	-1.00%
2019/11/29	68	6.43	0	0.00	6.49	68	1,284	5.29%
2019/11/27	0	0.00	36	6.38	6.38	-36	1,286	-2.80%
2019/11/26	0	0.00	36	6.39	6.40	-36	1,270	-2.83%
2019/11/25	5	6.41	0	0.00	6.43	5	1,267	0.39%
2019/11/22	5	6.44	0	0.00	6.44	5	1,294	0.39%
2019/11/21	72	6.47	0	0.00	6.45	72	1,287	5.59%
2019/11/20	5	6.42	0	0.00	6.41	5	1,256	0.40%
2019/11/19	3	6.42	79	6.39	6.40	-76	1,246	-6.10%
2019/11/15	0	0.00	5	6.44	6.45	-5	1,246	-0.40%
2019/11/14	5	6.49	0	0.00	6.51	5	1,231	0.41%
2019/11/12	5	6.49	10	6.47	6.46	-5	1,271	-0.39%
2019/11/11	85	6.52	0	0.00	6.51	85	1,281	6.63%
2019/11/07	5	6.42	0	0.00	6.42	5	1,271	0.39%
2019/11/06	15	6.41	0	0.00	6.39	15	1,270	1.18%
2019/11/05	0	0.00	2	6.43	6.42	-2	1,324	-0.15%
2019/11/04	10	6.51	86	6.46	6.47	-76	1,341	-5.66%
2019/11/01	90	6.59	0	0.00	6.56	90	1,335	6.74%
2019/10/31	0	0.00	5	6.54	6.56	-5	1,341	-0.37%
2019/10/30	5	6.60	5	6.57	6.58	0	1,302	0.00%
2019/10/29	5	6.60	18	6.57	6.59	-13	1,293	-1.01%
2019/10/28	15	6.58	0	0.00	6.59	15	1,273	1.18%
2019/10/25	0	0.00	20	6.58	6.61	-20	1,260	-1.59%
2019/10/24	5	6.63	0	0.00	6.61	5	1,251	0.40%
2019/10/22	33	6.65	10	6.64	6.64	23	1,250	1.84%
2019/10/21	7	6.70	0	0.00	6.68	7	1,230	0.57%
2019/10/17	0	0.00	12	6.69	6.69	-12	1,261	-0.95%
2019/10/15	6	6.73	5	6.73	6.73	1	1,265	0.08%
2019/10/14	13	6.75	72	6.74	6.75	-59	1,260	-4.68%
2019/10/08	10	6.80	20	6.80	6.80	-10	1,274	-0.78%
2019/10/04	5	6.87	0	0.00	6.86	5	1,284	0.39%
2019/10/03	137	6.90	0	0.00	6.89	137	1,306	10.49%	大買/鉅額交易
2019/10/02	10	6.85	0	0.00	6.85	10	1,296	0.77%
2019/10/01	0	0.00	88	6.83	6.84	-88	1,283	-6.86%
2019/09/27	61	6.90	0	0.00	6.91	61	1,260	4.84%
2019/09/25	10	6.89	0	0.00	6.90	10	1,268	0.79%
2019/09/24	0	0.00	15	6.84	6.87	-15	1,327	-1.13%
2019/09/23	8	6.88	0	0.00	6.88	8	1,315	0.61%
2019/09/19	91	6.87	0	0.00	6.89	91	1,350	6.74%
2019/09/18	0	0.00	81	6.88	6.87	-81	1,342	-6.03%
2019/09/17	84	6.92	0	0.00	6.91	84	1,340	6.27%
2019/09/16	26	6.91	81	6.89	6.91	-55	1,458	-3.77%
2019/09/12	11	6.93	10	6.92	6.92	1	1,441	0.07%
2019/09/09	86	6.96	0	0.00	6.94	86	1,512	5.69%
2019/09/06	15	6.95	0	0.00	6.95	15	1,504	1.00%
2019/09/05	5	6.97	20	6.98	6.97	-15	1,486	-1.01%
2019/09/04	10	7.04	77	7.03	7.03	-67	1,469	-4.56%
2019/09/03	80	7.08	0	0.00	7.10	80	1,478	5.41%
2019/09/02	7	7.07	0	0.00	7.06	7	1,490	0.47%
2019/08/30	13	7.09	0	0.00	7.08	13	1,504	0.86%
2019/08/28	5	7.17	80	7.17	7.18	-75	1,500	-5.00%
2019/08/26	84	7.24	30	7.24	7.25	54	1,549	3.49%
2019/08/22	5	7.12	0	0.00	7.15	5	1,572	0.32%
2019/08/20	5	7.15	0	0.00	7.15	5	1,606	0.31%
2019/08/19	0	0.00	20	7.18	7.17	-20	1,642	-1.22%
2019/08/16	10	7.23	12	7.26	7.21	-2	1,696	-0.12%
2019/08/15	5	7.30	7	7.28	7.28	-2	1,704	-0.12%
2019/08/14	0	0.00	84	7.16	7.20	-84	1,678	-5.01%
2019/08/13	84	7.28	6	7.24	7.25	78	1,694	4.60%
2019/08/08	91	7.21	87	7.19	7.19	4	1,759	0.23%
2019/08/07	0	0.00	20	7.26	7.27	-20	1,783	-1.12%
2019/08/06	20	7.34	110	7.33	7.25	-90	1,844	-4.88%	大賣/
2019/08/05	3	7.22	48	7.20	7.24	-45	1,821	-2.47%
2019/08/02	0	0.00	10	7.18	7.18	-10	1,851	-0.54%
2019/08/01	7	7.04	33	7.05	7.05	-26	1,882	-1.38%
2019/07/31	18	7.02	10	7.01	7.02	8	1,905	0.42%
2019/07/29	30	6.98	0	0.00	6.96	30	1,996	1.50%
2019/07/25	95	6.96	10	6.96	6.94	85	2,032	4.18%
2019/07/24	10	6.96	0	0.00	6.96	10	2,040	0.49%
2019/07/22	2	6.97	93	6.97	6.98	-91	2,053	-4.43%
2019/07/19	0	0.00	45	7.00	7.00	-45	2,067	-2.18%
2019/07/18	10	7.07	0	0.00	7.07	10	2,059	0.49%
2019/07/17	105	7.06	20	7.06	7.06	85	2,112	4.02%	大買/
2019/07/15	20	7.07	20	7.02	7.03	0	2,119	0.00%
2019/07/12	1	7.04	0	0.00	7.04	1	2,097	0.05%
2019/07/11	15	7.05	8	7.07	7.05	7	2,105	0.33%
2019/07/09	20	7.15	0	0.00	7.16	20	2,101	0.95%
2019/07/08	8	7.13	0	0.00	7.16	8	2,083	0.38%
2019/07/05	7	7.12	28	7.12	7.11	-21	2,084	-1.01%
2019/07/03	13	7.14	0	0.00	7.17	13	2,113	0.61%
2019/07/01	12	7.08	15	7.12	7.08	-3	2,111	-0.14%
2019/06/27	12	7.19	8	7.17	7.19	4	2,090	0.19%
2019/06/26	5	7.25	5	7.27	7.26	0	2,059	0.00%
2019/06/25	13	7.23	0	0.00	7.25	13	2,063	0.63%
2019/06/24	0	0.00	2	7.20	7.18	-2	2,079	-0.10%
2019/06/21	2	7.19	0	0.00	7.20	2	2,081	0.10%
2019/06/20	10	7.21	0	0.00	7.21	10	1,962	0.51%
2019/06/19	28	7.28	34	7.28	7.23	-6	1,985	-0.30%
2019/06/18	0	0.00	20	7.38	7.39	-20	1,937	-1.03%
2019/06/17	15	7.43	10	7.40	7.39	5	1,955	0.26%
2019/06/14	33	7.42	10	7.39	7.42	23	1,948	1.18%
2019/06/13	12	7.39	0	0.00	7.41	12	1,989	0.60%
2019/06/11	3	7.36	4	7.35	7.35	-1	1,998	-0.05%
2019/06/10	5	7.40	51	7.41	7.40	-46	1,985	-2.32%
2019/06/06	34	7.52	5	7.51	7.51	29	1,996	1.45%
2019/06/05	38	7.44	5	7.43	7.47	33	1,985	1.66%
2019/06/04	5	7.46	24	7.46	7.50	-19	2,002	-0.95%
2019/06/03	29	7.51	20	7.45	7.45	9	2,002	0.45%
2019/05/31	18	7.48	16	7.51	7.46	2	1,979	0.10%
2019/05/30	3	7.53	35	7.55	7.52	-32	1,948	-1.64%
2019/05/29	5	7.59	26	7.59	7.58	-21	1,939	-1.08%
2019/05/28	10	7.57	0	0.00	7.55	10	1,924	0.52%
2019/05/27	5	7.54	0	0.00	7.54	5	1,937	0.26%
2019/05/24	24	7.55	1	7.53	7.54	23	1,932	1.19%
2019/05/23	21	7.53	26	7.55	7.56	-5	1,904	-0.26%
2019/05/22	15	7.44	0	0.00	7.46	15	1,864	0.80%
2019/05/21	7	7.50	40	7.49	7.45	-33	1,881	-1.75%
2019/05/20	4	7.46	0	0.00	7.48	4	1,848	0.22%
2019/05/17	35	7.48	119	7.45	7.49	-84	1,843	-4.56%	大賣/
2019/05/16	33	7.44	28	7.42	7.45	5	1,823	0.27%
2019/05/15	43	7.39	9	7.38	7.38	34	1,775	1.91%
2019/05/14	14	7.41	46	7.43	7.41	-32	1,779	-1.80%
2019/05/13	53	7.35	38	7.36	7.38	15	1,739	0.86%
2019/05/10	35	7.24	30	7.25	7.29	5	1,712	0.29%
2019/05/09	4	7.22	7	7.23	7.27	-3	1,664	-0.18%
2019/05/08	3	7.19	0	0.00	7.17	3	1,605	0.19%
2019/05/07	3	7.13	15	7.18	7.15	-12	1,595	-0.75%
2019/05/06	43	7.21	10	7.22	7.23	33	1,600	2.06%
2019/05/03	15	7.10	20	7.10	7.08	-5	1,537	-0.33%
2019/05/02	16	7.14	25	7.14	7.15	-9	1,525	-0.59%
2019/04/30	5	7.18	0	0.00	7.17	5	1,520	0.33%
2019/04/26	15	7.17	5	7.19	7.17	10	1,552	0.64%
2019/04/25	3	7.11	0	0.00	7.10	3	1,544	0.19%
2019/04/24	10	7.14	30	7.11	7.14	-20	1,541	-1.30%
2019/04/23	6	7.16	0	0.00	7.13	6	1,555	0.39%
2019/04/19	40	7.16	0	0.00	7.15	40	1,528	2.62%
2019/04/18	15	7.17	0	0.00	7.18	15	1,525	0.98%
2019/04/17	3	7.15	13	7.16	7.15	-10	1,556	-0.64%
2019/04/16	8	7.20	0	0.00	7.20	8	1,563	0.51%
2019/04/15	14	7.21	35	7.21	7.22	-21	1,595	-1.32%
2019/04/12	38	7.26	0	0.00	7.28	38	1,634	2.33%
2019/04/11	4	7.28	0	0.00	7.26	4	1,668	0.24%
2019/04/10	13	7.25	0	0.00	7.25	13	1,694	0.77%
2019/04/08	23	7.30	0	0.00	7.29	23	1,776	1.29%
2019/04/03	8	7.34	5	7.33	7.35	3	1,791	0.17%
2019/04/02	7	7.35	7	7.34	7.36	0	1,900	0.00%
2019/04/01	37	7.34	2	7.36	7.38	35	1,906	1.84%
2019/03/29	5	7.43	36	7.43	7.42	-31	1,892	-1.64%
2019/03/28	2	7.49	0	0.00	7.49	2	1,952	0.10%
2019/03/26	10	7.48	0	0.00	7.47	10	2,027	0.49%
2019/03/25	37	7.54	0	0.00	7.54	37	2,043	1.81%
2019/03/22	2	7.44	22	7.40	7.43	-20	2,039	-0.98%
2019/03/21	8	7.46	4	7.43	7.44	4	2,028	0.20%
2019/03/20	5	7.49	0	0.00	7.49	5	2,013	0.25%
2019/03/19	9	7.50	0	0.00	7.50	9	2,019	0.45%
2019/03/18	15	7.50	0	0.00	7.51	15	2,017	0.74%
2019/03/15	0	0.00	16	7.56	7.56	-16	2,016	-0.79%
2019/03/14	10	7.59	22	7.58	7.61	-12	2,029	-0.59%
2019/03/13	25	7.62	0	0.00	7.61	25	2,068	1.21%
2019/03/12	20	7.59	22	7.58	7.59	-2	2,110	-0.09%
2019/03/11	0	0.00	15	7.72	7.68	-15	2,117	-0.71%
2019/03/08	10	7.72	7	7.72	7.71	3	2,161	0.14%
2019/03/07	3	7.64	0	0.00	7.67	3	2,165	0.14%
2019/03/05	5	7.64	0	0.00	7.65	5	2,241	0.22%
2019/03/04	37	7.63	15	7.60	7.62	22	2,255	0.98%
2019/02/27	7	7.62	0	0.00	7.59	7	2,285	0.31%
2019/02/26	5	7.61	7	7.60	7.60	-2	2,328	-0.09%
2019/02/25	0	0.00	10	7.60	7.61	-10	2,307	-0.43%
2019/02/21	13	7.66	0	0.00	7.65	13	2,333	0.56%
2019/02/20	21	7.72	5	7.70	7.71	16	2,312	0.69%
2019/02/18	0	0.00	21	7.78	7.78	-21	2,380	-0.88%
2019/02/15	21	7.83	0	0.00	7.86	21	2,373	0.88%
2019/02/14	3	7.82	0	0.00	7.83	3	2,455	0.12%
2019/02/13	3	7.82	0	0.00	7.81	3	2,522	0.12%
2019/02/11	10	7.86	19	7.83	7.88	-9	2,508	-0.36%
2019/01/30	0	0.00	10	7.95	7.93	-10	2,499	-0.40%
2019/01/29	24	7.97	20	7.95	7.96	4	2,490	0.16%
2019/01/28	5	7.89	0	0.00	7.89	5	2,485	0.20%
2019/01/25	38	7.90	24	7.92	7.91	14	2,509	0.56%
2019/01/24	9	8.00	0	0.00	7.99	9	2,504	0.36%
2019/01/23	5	8.01	0	0.00	8.02	5	2,562	0.20%
2019/01/22	5	8.00	27	8.00	8.01	-22	2,572	-0.86%
2019/01/21	37	7.95	9	7.95	7.97	28	2,605	1.07%
2019/01/18	5	8.01	21	8.02	8.03	-16	2,637	-0.61%
2019/01/17	21	8.04	0	0.00	8.06	21	2,741	0.77%
2019/01/16	9	8.06	0	0.00	8.06	9	2,796	0.32%
2019/01/15	7	8.06	0	0.00	8.05	7	2,848	0.25%
2019/01/14	0	0.00	3	8.10	8.13	-3	2,865	-0.10%
2019/01/11	13	8.06	0	0.00	8.08	13	2,903	0.45%
2019/01/10	3	8.14	1	8.13	8.12	2	2,902	0.07%
2019/01/09	7	8.08	5	8.15	8.10	2	2,918	0.07%
2019/01/08	5	8.25	0	0.00	8.22	5	2,885	0.17%
2019/01/07	0	0.00	14	8.24	8.22	-14	2,899	-0.48%
2019/01/04	3	8.39	24	8.40	8.39	-21	2,954	-0.71%
2019/01/03	19	8.32	10	8.32	8.31	9	3,126	0.29%
2019/01/02	14	8.21	9	8.22	8.28	5	3,137	0.16%
2018/12/28	5	8.17	0	0.00	8.16	5	3,146	0.16%
2018/12/27	4	8.24	25	8.20	8.20	-21	3,156	-0.67%
2018/12/26	0	0.00	12	8.35	8.37	-12	3,119	-0.38%
2018/12/25	10	8.33	29	8.33	8.32	-19	3,087	-0.62%
2018/12/24	1	8.21	0	0.00	8.20	1	2,989	0.03%
2018/12/22	13	8.22	0	0.00	8.23	13	2,991	0.43%
2018/12/21	0	0.00	31	8.20	8.17	-31	2,975	-1.04%
2018/12/20	2	8.15	42	8.19	8.20	-40	2,915	-1.37%
2018/12/19	8	8.10	2	8.10	8.08	6	2,848	0.21%
2018/12/18	9	8.15	0	0.00	8.13	9	2,830	0.32%
2018/12/17	0	0.00	10	8.08	8.09	-10	2,803	-0.36%
2018/12/14	24	8.15	0	0.00	8.14	24	2,788	0.86%
2018/12/13	0	0.00	4	8.06	8.05	-4	2,780	-0.14%
2018/12/12	6	8.09	0	0.00	8.07	6	2,779	0.22%
2018/12/10	3	8.21	0	0.00	8.22	3	2,782	0.11%
2018/12/07	3	8.14	0	0.00	8.15	3	2,754	0.11%
2018/12/06	3	8.09	3	8.16	8.20	0	2,767	0.00%
2018/12/05	7	8.00	0	0.00	8.01	7	2,740	0.26%
2018/12/04	1	7.87	0	0.00	7.90	1	2,743	0.04%
2018/11/29	3	8.02	7	7.97	8.03	-4	2,696	-0.15%
2018/11/28	6	8.10	66	8.12	8.06	-60	2,670	-2.25%
2018/11/27	0	0.00	11	8.21	8.16	-11	2,653	-0.41%
2018/11/26	3	8.14	0	0.00	8.17	3	2,654	0.11%
2018/11/23	2	8.24	0	0.00	8.25	2	2,648	0.08%
2018/11/22	0	0.00	8	8.16	8.22	-8	2,628	-0.30%
2018/11/21	5	8.22	0	0.00	8.20	5	2,660	0.19%
2018/11/20	4	8.20	0	0.00	8.19	4	2,639	0.15%
2018/11/19	0	0.00	1	8.13	8.12	-1	2,646	-0.04%
2018/11/15	13	8.15	0	0.00	8.13	13	2,635	0.49%
2018/11/14	3	8.19	0	0.00	8.17	3	2,583	0.12%
2018/11/13	12	8.24	4	8.32	8.20	8	2,569	0.31%
2018/11/12	3	8.12	0	0.00	8.12	3	2,484	0.12%
2018/11/09	10	8.13	3	8.13	8.16	7	2,434	0.29%
2018/11/07	3	8.10	0	0.00	8.08	3	2,420	0.12%
2018/11/06	0	0.00	9	8.14	8.15	-9	2,450	-0.37%
2018/11/05	6	8.14	2	8.14	8.12	4	2,442	0.16%
2018/11/02	2	8.10	10	8.10	8.08	-8	2,451	-0.33%
2018/11/01	3	8.10	0	0.00	8.13	3	2,425	0.12%
2018/10/31	3	8.21	2	8.19	8.18	1	2,397	0.04%
2018/10/30	5	8.35	0	0.00	8.35	5	2,355	0.21%
2018/10/29	3	8.40	0	0.00	8.39	3	2,342	0.13%
2018/10/26	2	8.36	12	8.47	8.41	-10	2,333	-0.43%
2018/10/25	4	8.38	2	8.40	8.39	2	2,277	0.09%
2018/10/24	2	8.16	10	8.18	8.21	-8	2,146	-0.37%
2018/10/23	2	8.13	0	0.00	8.18	2	2,086	0.10%
2018/10/22	3	8.03	5	8.14	8.04	-2	2,039	-0.10%
2018/10/19	6	8.12	6	8.13	8.05	0	2,001	0.00%
2018/10/18	6	8.04	0	0.00	8.05	6	1,956	0.31%
2018/10/17	2	7.96	0	0.00	8.01	2	1,942	0.10%
2018/10/15	2	8.10	0	0.00	8.09	2	1,923	0.10%
2018/10/12	0	0.00	20	8.04	8.00	-20	1,888	-1.06%
2018/10/11	5	8.05	99	8.17	8.26	-94	1,801	-5.22%
2018/10/08	7	7.70	15	7.69	7.68	-8	1,535	-0.52%
2018/10/05	23	7.60	20	7.69	7.65	3	1,517	0.20%
2018/10/04	0	0.00	14	7.50	7.53	-14	1,546	-0.91%
2018/10/03	3	7.41	9	7.42	7.43	-6	1,545	-0.39%
2018/10/02	0	0.00	10	7.39	7.41	-10	1,562	-0.64%
2018/10/01	17	7.32	0	0.00	7.33	17	1,576	1.08%
2018/09/28	7	7.33	0	0.00	7.36	7	1,640	0.43%
2018/09/27	6	7.37	0	0.00	7.34	6	1,664	0.36%
2018/09/26	3	7.35	0	0.00	7.35	3	1,663	0.18%
2018/09/21	0	0.00	14	7.40	7.36	-14	1,731	-0.81%
2018/09/20	3	7.40	0	0.00	7.43	3	1,745	0.17%
2018/09/19	3	7.44	0	0.00	7.42	3	1,785	0.17%
2018/09/18	5	7.49	0	0.00	7.49	5	1,787	0.28%
2018/09/14	6	7.46	0	0.00	7.42	6	1,828	0.33%
2018/09/12	3	7.52	0	0.00	7.53	3	1,838	0.16%
2018/09/11	0	0.00	20	7.51	7.53	-20	1,844	-1.08%
2018/09/10	5	7.45	50	7.53	7.53	-45	1,860	-2.42%
2018/09/07	0	0.00	15	7.44	7.46	-15	1,824	-0.82%
2018/09/06	0	0.00	5	7.40	7.41	-5	1,794	-0.28%
2018/09/04	5	7.35	10	7.37	7.35	-5	1,792	-0.28%
2018/08/31	20	7.35	7	7.36	7.35	13	1,751	0.74%
2018/08/30	15	7.28	0	0.00	7.31	15	1,757	0.85%
2018/08/29	19	7.34	0	0.00	7.33	19	1,771	1.07%
2018/08/28	25	7.38	0	0.00	7.38	25	1,739	1.44%
2018/08/27	5	7.46	0	0.00	7.44	5	1,771	0.28%
2018/08/24	0	0.00	10	7.51	7.50	-10	1,755	-0.57%
2018/08/23	5	7.47	0	0.00	7.48	5	1,757	0.28%
2018/08/22	5	7.51	76	7.50	7.51	-71	1,796	-3.95%
2018/08/21	10	7.54	0	0.00	7.51	10	1,774	0.56%
2018/08/20	0	0.00	25	7.57	7.59	-25	1,772	-1.41%
2018/08/17	5	7.56	5	7.56	7.58	0	1,779	0.00%
2018/08/16	15	7.60	6	7.62	7.57	9	1,788	0.50%
2018/08/15	10	7.54	40	7.56	7.58	-30	1,798	-1.67%
2018/08/14	0	0.00	5	7.54	7.51	-5	1,771	-0.28%
2018/08/13	5	7.54	71	7.51	7.55	-66	1,810	-3.65%
2018/08/08	5	7.36	0	0.00	7.35	5	1,805	0.28%
2018/08/07	5	7.40	0	0.00	7.40	5	1,831	0.27%
2018/08/06	7	7.39	20	7.38	7.39	-13	1,864	-0.70%
2018/08/03	14	7.43	0	0.00	7.41	14	1,885	0.74%
2018/08/02	7	7.49	0	0.00	7.49	7	1,895	0.37%
2018/08/01	17	7.39	0	0.00	7.38	17	1,880	0.90%
2018/07/31	3	7.42	0	0.00	7.41	3	1,886	0.16%
2018/07/30	25	7.43	0	0.00	7.43	25	1,897	1.32%
2018/07/27	23	7.43	40	7.40	7.41	-17	1,899	-0.90%
2018/07/26	5	7.47	0	0.00	7.46	5	1,905	0.26%
2018/07/25	5	7.50	0	0.00	7.49	5	1,920	0.26%
2018/07/23	0	0.00	10	7.51	7.52	-10	1,981	-0.50%
2018/07/20	24	7.51	30	7.52	7.52	-6	2,014	-0.30%
2018/07/18	5	7.56	0	0.00	7.57	5	2,100	0.24%
2018/07/13	19	7.59	0	0.00	7.58	19	2,178	0.87%
2018/07/12	19	7.66	0	0.00	7.65	19	2,206	0.86%
2018/07/10	5	7.67	0	0.00	7.67	5	2,195	0.23%
2018/07/09	10	7.72	0	0.00	7.71	10	2,179	0.46%
2018/07/06	73	7.86	62	7.81	7.79	11	2,169	0.51%
2018/07/05	24	7.80	81	7.83	7.82	-57	2,134	-2.67%
2018/07/03	5	7.69	5	7.77	7.76	0	2,181	0.00%
2018/06/28	0	0.00	5	7.83	7.80	-5	2,157	-0.23%
2018/06/27	0	0.00	20	7.74	7.79	-20	2,162	-0.92%
2018/06/26	5	7.77	10	7.79	7.75	-5	2,190	-0.23%
2018/06/22	35	7.75	51	7.73	7.70	-16	2,219	-0.72%
2018/06/20	10	7.69	0	0.00	7.65	10	2,371	0.42%
2018/06/19	10	7.69	0	0.00	7.71	10	2,413	0.41%
2018/06/15	0	0.00	35	7.63	7.61	-35	2,407	-1.45%
2018/06/12	10	7.58	0	0.00	7.56	10	2,512	0.40%
2018/06/11	10	7.59	0	0.00	7.55	10	2,538	0.39%
2018/06/07	15	7.53	0	0.00	7.51	15	2,595	0.58%
2018/06/06	14	7.54	0	0.00	7.53	14	2,639	0.53%
2018/06/05	3	7.62	0	0.00	7.62	3	2,609	0.11%
2018/06/04	23	7.61	35	7.67	7.60	-12	2,671	-0.45%
2018/06/01	36	7.73	0	0.00	7.72	36	2,638	1.36%
2018/05/31	5	7.75	0	0.00	7.76	5	2,675	0.19%
2018/05/30	0	0.00	10	7.80	7.80	-10	2,731	-0.37%
2018/05/29	5	7.71	0	0.00	7.71	5	2,761	0.18%
2018/05/24	5	7.76	0	0.00	7.71	5	2,897	0.17%
2018/05/22	6	7.69	0	0.00	7.72	6	2,923	0.21%
2018/05/21	32	7.72	20	7.75	7.70	12	3,017	0.40%
2018/05/18	6	7.79	0	0.00	7.79	6	3,009	0.20%
2018/05/17	5	7.78	0	0.00	7.78	5	3,168	0.16%
2018/05/16	5	7.77	0	0.00	7.77	5	3,217	0.16%
2018/05/15	1	7.78	0	0.00	7.78	1	3,289	0.03%
2018/05/14	20	7.74	0	0.00	7.73	20	3,489	0.57%
2018/05/11	6	7.79	15	7.79	7.80	-9	3,540	-0.25%
2018/05/10	15	7.86	0	0.00	7.86	15	3,542	0.42%
2018/05/08	0	0.00	10	7.93	7.94	-10	3,604	-0.28%
2018/05/07	10	8.01	30	7.98	7.98	-20	3,627	-0.55%
2018/05/03	20	8.03	60	8.05	8.04	-40	3,671	-1.09%
2018/05/02	70	7.94	0	0.00	7.98	70	3,699	1.89%
2018/04/30	6	8.01	80	7.94	7.95	-74	3,724	-1.99%
2018/04/27	0	0.00	25	8.02	8.01	-25	3,762	-0.66%
2018/04/26	14	8.01	9	8.08	8.07	5	3,786	0.13%
2018/04/25	10	8.03	0	0.00	8.01	10	3,771	0.27%
2018/04/24	7	7.96	45	7.95	7.98	-38	3,880	-0.98%
2018/04/23	0	0.00	30	7.89	7.91	-30	3,854	-0.78%
2018/04/20	95	7.82	10	7.84	7.84	85	3,847	2.21%
2018/04/19	5	7.73	41	7.75	7.72	-36	3,817	-0.94%
2018/04/18	31	7.83	50	7.81	7.81	-19	3,838	-0.49%
2018/04/17	70	7.82	15	7.85	7.85	55	3,804	1.45%
2018/04/16	5	7.76	10	7.76	7.74	-5	3,743	-0.13%
2018/04/13	0	0.00	25	7.73	7.75	-25	3,772	-0.66%
2018/04/12	10	7.71	10	7.73	7.75	0	3,805	0.00%
2018/04/11	0	0.00	60	7.71	7.73	-60	3,842	-1.56%
2018/04/10	40	7.76	16	7.73	7.74	24	3,829	0.63%
2018/04/09	0	0.00	87	7.80	7.79	-87	3,854	-2.26%
2018/04/03	23	7.89	5	7.88	7.86	18	3,877	0.46%
2018/04/02	17	7.82	10	7.82	7.83	7	3,850	0.18%
2018/03/31	10	7.76	0	0.00	7.77	10	3,902	0.26%
2018/03/30	66	7.75	34	7.74	7.78	32	3,933	0.81%
2018/03/29	17	7.86	30	7.84	7.85	-13	3,945	-0.33%
2018/03/28	37	7.84	0	0.00	7.86	37	3,919	0.94%
2018/03/27	10	7.78	10	7.77	7.75	0	3,876	0.00%
2018/03/26	49	7.89	42	7.92	7.86	7	3,860	0.18%
2018/03/23	26	7.90	100	7.88	7.92	-74	3,781	-1.96%
2018/03/22	50	7.72	0	0.00	7.75	50	3,725	1.34%
2018/03/21	5	7.72	25	7.72	7.73	-20	3,668	-0.55%
2018/03/16	27	7.77	20	7.77	7.76	7	3,658	0.19%
2018/03/15	27	7.73	0	0.00	7.73	27	3,652	0.74%
2018/03/14	15	7.73	10	7.73	7.74	5	3,678	0.14%
2018/03/13	26	7.73	10	7.72	7.72	16	3,765	0.42%
2018/03/12	41	7.75	45	7.76	7.75	-4	3,825	-0.10%
2018/03/09	36	7.87	15	7.84	7.86	21	3,877	0.54%
2018/03/08	31	7.88	30	7.91	7.88	1	3,908	0.03%
2018/03/07	57	7.95	7	7.95	7.97	50	3,863	1.29%
2018/03/06	31	7.94	40	7.94	7.93	-9	3,922	-0.23%
2018/03/05	25	8.03	48	8.00	8.04	-23	3,947	-0.58%
2018/03/02	25	8.00	0	0.00	7.98	25	3,908	0.64%
2018/03/01	48	7.97	25	7.99	7.94	23	3,937	0.58%
2018/02/27	25	7.87	20	7.83	7.92	5	4,025	0.12%
2018/02/26	16	7.89	5	7.90	7.92	11	3,994	0.28%
2018/02/23	6	7.97	10	7.96	7.95	-4	4,053	-0.10%
2018/02/22	5	8.03	5	8.05	8.03	0	4,150	0.00%
2018/02/21	41	8.03	18	8.05	8.00	23	4,205	0.55%
2018/02/12	18	8.22	0	0.00	8.22	18	4,252	0.42%
2018/02/09	23	8.31	22	8.32	8.28	1	4,297	0.02%
2018/02/08	8	8.14	3	8.15	8.13	5	4,195	0.12%
2018/02/07	5	8.13	11	8.13	8.15	-6	4,226	-0.14%
2018/02/06	34	8.20	146	8.23	8.24	-112	4,137	-2.71%	大賣/鉅額交易
2018/02/05	30	7.88	31	7.89	7.86	-1	3,911	-0.03%
2018/02/02	31	7.77	5	7.79	7.73	26	3,847	0.68%
2018/02/01	15	7.69	50	7.71	7.70	-35	3,853	-0.91%
2018/01/31	30	7.76	58	7.77	7.74	-28	3,844	-0.73%
2018/01/30	35	7.74	0	0.00	7.76	35	3,782	0.93%
2018/01/29	0	0.00	30	7.68	7.68	-30	3,788	-0.79%
2018/01/26	3	7.71	30	7.73	7.71	-27	3,799	-0.71%
2018/01/25	23	7.69	0	0.00	7.73	23	3,859	0.60%
2018/01/24	20	7.74	10	7.70	7.74	10	3,876	0.26%
2018/01/23	45	7.68	30	7.66	7.66	15	3,875	0.39%
2018/01/22	87	7.72	40	7.72	7.68	47	3,856	1.22%
2018/01/19	30	7.75	25	7.74	7.74	5	3,841	0.13%
2018/01/18	9	7.76	10	7.74	7.77	-1	3,853	-0.03%
2018/01/17	85	7.87	80	7.85	7.85	5	3,716	0.13%
2018/01/16	12	7.88	10	7.87	7.84	2	3,715	0.05%
2018/01/15	12	7.90	10	7.89	7.88	2	3,740	0.05%
2018/01/12	16	7.95	46	7.92	7.92	-30	3,778	-0.79%
2018/01/11	9	7.99	0	0.00	7.99	9	3,784	0.24%
2018/01/10	6	7.97	20	7.97	7.98	-14	3,818	-0.37%
2018/01/09	47	7.94	0	0.00	7.93	47	3,817	1.23%
2018/01/08	17	7.94	15	7.92	7.93	2	3,809	0.05%
2018/01/05	17	7.97	30	7.94	7.93	-13	3,800	-0.34%
2018/01/04	22	7.98	0	0.00	7.97	22	3,779	0.58%
2018/01/03	10	8.00	0	0.00	7.99	10	3,826	0.26%
2018/01/02	5	8.11	25	8.09	8.06	-20	3,764	-0.53%