錸德 (2349)-國泰-台中券商分點個股進出

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

錸德

(2349)

股價
7.63
漲跌
▼0.05
漲幅
-0.65%
成交量
959張
產業
上市光電類股▲0.61%
312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

錸德 (2349)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	7.67	0	0.00	7.63	1	1,172	0.09%
2024/04/30	1	7.67	0	0.00	7.63	1	1,143	0.09%
2024/04/29	5	7.70	6	7.78	7.72	-1	1,132	-0.09%
2024/04/26	5.1	7.70	1.8	7.75	7.78	3.3	1,095	0.30%
2024/04/25	0	0.00	0.4	7.35	7.38	-0.4	1,008	-0.04%
2024/04/24	0	0.00	1	7.32	7.34	-1	1,005	-0.10%
2024/04/23	0	7.31	1.4	7.31	7.33	-1.4	1,007	-0.14%
2024/04/22	1	7.28	4	7.29	7.29	-3	1,004	-0.30%
2024/04/19	16	7.31	10	7.24	7.26	6	988	0.61%
2024/04/18	3	7.37	0	0.00	7.37	3	964	0.31%
2024/04/17	1	7.34	0	0.00	7.41	1	955	0.10%
2024/04/16	17	7.58	0	0.00	7.34	17	955	1.78%
2024/04/15	1	7.69	0	0.00	7.71	1	937	0.11%
2024/04/12	7	7.74	0	0.00	7.74	7	935	0.75%
2024/04/11	5	7.80	0	0.00	7.80	5	927	0.54%
2024/04/10	2	7.73	0	0.00	7.74	2	911	0.22%
2024/04/09	6	7.72	0	0.00	7.77	6	910	0.66%
2024/04/08	0.1	7.68	0	7.68	7.71	0.1	901	0.01%
2024/04/03	32	7.73	0	0.00	7.72	32	889	3.60%
2024/04/02	1	7.74	0	0.00	7.74	1	880	0.11%
2024/03/28	0	7.73	0	0.00	7.76	0	876	0.00%
2024/03/27	1	7.76	0	0.00	7.76	1	874	0.12%
2024/03/26	13	7.76	0	0.00	7.75	13	876	1.48%
2024/03/25	0	0.00	10	7.85	7.84	-10	880	-1.14%
2024/03/22	0	7.80	0	0.00	7.82	0	896	0.00%
2024/03/21	0	7.77	4	7.81	7.78	-4	893	-0.45%
2024/03/20	11	7.74	15	7.74	7.74	-4	893	-0.45%
2024/03/19	0	7.84	0	0.00	7.81	0	894	0.00%
2024/03/18	0	7.78	0	0.00	7.86	0	893	0.00%
2024/03/15	1	7.78	0	0.00	7.78	1	895	0.11%
2024/03/14	3	7.89	0	0.00	7.87	3	889	0.34%
2024/03/13	5	8.00	2	8.04	7.96	3	900	0.33%
2024/03/12	1	8.05	2	8.08	8.06	-1	924	-0.11%
2024/03/11	0	0.00	0.2	7.75	7.81	-0.2	999	-0.02%
2024/03/08	4.4	7.75	0	0.00	7.72	4.4	1,034	0.42%
2024/03/07	0.9	7.84	0	0.00	7.82	0.9	1,024	0.09%
2024/03/06	0	7.84	0.1	7.82	7.87	-0.1	1,029	-0.01%
2024/03/05	1	7.85	0	0.00	7.84	1	1,039	0.10%
2024/03/04	2	7.89	3.1	7.88	7.90	-1.1	1,044	-0.10%
2024/03/01	1.1	7.89	0	0.00	7.88	1.1	1,040	0.10%
2024/02/29	0	7.91	1.5	7.77	7.95	-1.5	1,037	-0.14%
2024/02/27	3	7.83	1	7.86	7.80	2	1,019	0.20%
2024/02/26	1	7.85	0	0.00	7.83	1	1,016	0.10%
2024/02/23	0	7.89	5	7.86	7.86	-5	1,007	-0.50%
2024/02/22	5.5	7.92	0	0.00	7.92	5.5	1,016	0.54%
2024/02/21	6.1	7.97	0	0.00	7.95	6.1	1,022	0.60%
2024/02/20	2	8.02	6.1	8.00	8.01	-4.1	1,032	-0.39%
2024/02/19	5.1	7.96	3	8.03	8.05	2.1	1,034	0.20%
2024/02/16	4	7.92	0.1	7.91	7.95	3.9	1,036	0.37%
2024/02/05	0	0.00	2	7.76	7.77	-2	1,024	-0.20%
2024/02/02	3.1	7.80	0	0.00	7.82	3.1	1,027	0.30%
2024/01/31	10	7.80	0	0.00	7.80	10	1,022	0.98%
2024/01/29	1	7.89	0	0.00	7.86	1	1,022	0.10%
2024/01/23	0	7.99	0	0.00	7.98	0	1,018	0.00%
2024/01/22	0	7.96	3	7.92	7.93	-3	1,016	-0.29%
2024/01/19	0	7.96	0	0.00	7.91	0	1,014	0.00%
2024/01/18	3	7.91	0	0.00	7.89	3	1,015	0.30%
2024/01/17	3	7.87	0	0.00	7.84	3	1,019	0.29%
2024/01/16	6	7.98	0	0.00	7.94	6	1,007	0.60%
2024/01/15	0	8.05	6.6	8.04	8.05	-6.6	997	-0.67%
2024/01/12	0	0.00	3	8.05	8.05	-3	1,002	-0.30%
2024/01/10	2	8.01	0	0.00	8.00	2	1,022	0.20%
2024/01/09	3	8.01	0	0.00	8.04	3	1,023	0.29%
2024/01/02	1	8.19	0	8.17	8.17	1	1,021	0.10%
2023/12/29	0	0.00	4	8.19	8.20	-4	1,022	-0.39%
2023/12/28	4	8.18	0	0.00	8.19	4	1,031	0.39%
2023/12/22	10	8.18	0	0.00	8.16	10	1,013	0.99%
2023/12/21	0.1	8.22	1.6	8.15	8.22	-1.5	1,019	-0.15%
2023/12/19	3	8.18	8	8.10	8.11	-5	1,005	-0.50%
2023/12/13	1	8.27	0	0.00	8.24	1	994	0.10%
2023/12/12	7	8.27	0	0.00	8.25	7	992	0.71%
2023/12/11	0	0.00	1	8.37	8.36	-1	980	-0.10%
2023/12/07	7	8.51	2	8.42	8.42	5	950	0.53%
2023/12/06	4	8.75	30	8.74	8.67	-26	911	-2.85%
2023/12/05	14.8	8.43	0	0.00	8.41	14.8	789	1.88%
2023/12/04	1	8.23	0	0.00	8.20	1	748	0.13%
2023/12/01	1	8.27	0	0.00	8.29	1	748	0.13%
2023/11/30	2.1	8.10	0	0.00	8.13	2.1	743	0.28%
2023/11/29	0	0.00	7	8.17	8.08	-7	733	-0.95%
2023/11/28	0.6	8.15	0	0.00	8.13	0.6	729	0.08%
2023/11/24	3	8.17	0	0.00	8.18	3	722	0.42%
2023/11/23	0	8.17	0.4	8.18	8.22	-0.4	722	-0.05%
2023/11/21	2	8.24	0	0.00	8.22	2	731	0.27%
2023/11/17	0	0.00	0.1	8.16	8.17	-0.1	722	-0.01%
2023/11/13	3	8.09	0	0.00	8.08	3	705	0.43%
2023/11/09	0	8.10	0	0.00	8.05	0	715	0.00%
2023/11/08	1	8.14	0	0.00	8.15	1	725	0.14%
2023/11/07	0	0.00	0.5	8.15	8.19	-0.5	756	-0.07%
2023/11/02	0	7.87	0	0.00	7.96	0	778	0.00%
2023/10/31	0	0.00	2	7.90	7.89	-2	798	-0.25%
2023/10/25	0	0.00	5	8.01	8.05	-5	887	-0.56%
2023/10/19	1	7.90	1	7.93	7.88	0	942	0.00%
2023/10/18	4	7.96	3.1	8.00	7.88	0.9	964	0.09%
2023/10/17	2	8.01	4	8.03	8.00	-2	956	-0.21%
2023/10/16	2	8.02	22	8.02	8.05	-20	973	-2.05%
2023/10/13	1	8.13	0	0.00	8.13	1	1,011	0.10%
2023/10/11	3	8.01	0	7.99	8.03	3	1,071	0.28%
2023/10/05	1	8.07	0	0.00	8.06	1	1,095	0.09%
2023/10/02	2	8.16	4	8.16	8.15	-2	1,141	-0.18%
2023/09/28	0	0.00	6	8.14	8.16	-6	1,166	-0.51%
2023/09/27	6	8.17	0	0.00	8.13	6	1,194	0.50%
2023/09/26	3.1	8.19	1	8.19	8.21	2.1	1,211	0.17%
2023/09/25	1	8.23	1	8.25	8.21	0	1,226	0.00%
2023/09/22	0	0.00	1	8.26	8.25	-1	1,243	-0.08%
2023/09/21	1	8.32	0	0.00	8.29	1	1,257	0.08%
2023/09/19	0	0.00	5	8.55	8.50	-5	1,339	-0.37%
2023/09/18	1	8.44	0	0.00	8.48	1	1,455	0.07%
2023/09/15	10	8.51	1	8.48	8.47	9	1,482	0.61%
2023/09/14	1	8.46	0	0.00	8.47	1	1,520	0.07%
2023/09/08	0.1	8.50	51	8.52	8.51	-51	1,700	-3.00%
2023/09/07	1	8.47	1	8.48	8.46	0	1,723	0.00%
2023/09/06	8.3	8.57	0	0.00	8.54	8.3	1,768	0.47%
2023/09/05	0	0.00	5	8.55	8.65	-5	1,806	-0.28%
2023/09/04	2	8.48	1	8.50	8.50	1	1,840	0.05%
2023/09/01	1	8.53	0	0.00	8.53	1	1,924	0.05%
2023/08/30	1	8.41	0	0.00	8.42	1	2,106	0.05%
2023/08/29	0	0.00	3	8.32	8.33	-3	2,258	-0.13%
2023/08/28	6	8.39	0	0.00	8.32	6	2,335	0.26%
2023/08/25	2	8.43	0	0.00	8.42	2	2,436	0.08%
2023/08/24	2	8.45	0	0.00	8.38	2	2,450	0.08%
2023/08/23	0.1	8.38	0	0.00	8.39	0.1	2,482	0.00%
2023/08/18	0	0.00	0.3	8.56	8.53	-0.3	2,822	-0.01%
2023/08/17	0	8.48	0	0.00	8.58	0	2,823	0.00%
2023/08/16	1	8.51	2	8.52	8.51	-1	2,833	-0.04%
2023/08/14	4	8.52	0	0.00	8.50	4	2,872	0.14%
2023/08/11	10	8.60	0	0.00	8.56	10	2,869	0.35%
2023/08/10	2.1	8.80	3	8.81	8.68	-0.9	2,870	-0.03%
2023/08/09	1	8.90	0	0.00	8.90	1	2,894	0.03%
2023/08/08	6.1	8.89	0	0.00	8.89	6.1	2,895	0.21%
2023/08/07	0	0.00	20	8.94	8.94	-20	2,892	-0.69%
2023/08/04	26	8.93	10	8.91	8.98	16	2,888	0.55%
2023/08/02	28	8.93	0	0.00	8.92	28	2,880	0.97%
2023/08/01	1	9.08	0	0.00	9.08	1	2,840	0.04%
2023/07/31	1	9.16	1	9.20	9.15	0	2,830	0.00%
2023/07/28	21	9.19	0	0.00	9.18	21	2,807	0.75%
2023/07/27	0	9.12	34	9.26	9.27	-34	2,801	-1.21%
2023/07/26	25	9.15	30	9.11	9.11	-5	2,798	-0.18%
2023/07/25	4	9.18	0	0.00	9.19	4	2,786	0.14%
2023/07/24	28	9.26	44	9.23	9.21	-16	2,776	-0.58%
2023/07/21	8	9.41	0	0.00	9.38	8	2,770	0.29%
2023/07/20	2	9.51	3	9.56	9.50	-1	2,777	-0.04%
2023/07/19	46	9.49	0	0.00	9.43	46	2,786	1.65%
2023/07/18	21	9.69	0	0.00	9.57	21	2,807	0.75%
2023/07/17	42	9.76	44.2	9.87	9.82	-2.2	2,785	-0.08%
2023/07/14	3.7	9.38	1	9.38	9.42	2.7	2,745	0.10%
2023/07/13	0	0.00	12	9.43	9.40	-12	2,756	-0.44%
2023/07/12	16	9.44	4	9.50	9.43	12	2,778	0.43%
2023/07/11	39	9.50	0	0.00	9.54	39	2,826	1.38%
2023/07/10	1	9.29	0	0.00	9.31	1	2,836	0.04%
2023/07/07	38	9.36	1	9.37	9.37	37	2,872	1.29%
2023/07/06	62	9.54	0	0.00	9.50	62	2,905	2.13%
2023/07/05	29	9.71	5	9.86	9.63	24	3,008	0.80%
2023/07/04	33	9.81	0	0.00	9.79	33	2,994	1.10%
2023/07/03	5	9.86	6.4	9.95	9.86	-1.4	2,998	-0.05%
2023/06/30	1	9.87	0	0.00	9.88	1	2,995	0.03%
2023/06/29	4	9.73	0.5	9.75	9.79	3.5	2,999	0.12%
2023/06/28	12.4	9.73	2	9.76	9.73	10.4	3,017	0.34%
2023/06/27	222	9.85	47	10.14	9.71	175	3,046	5.74%	大買/鉅額交易
2023/06/26	45	10.00	262	10.03	10.05	-217	3,048	-7.12%	大賣/鉅額交易
2023/06/21	0	0.00	1	9.60	9.57	-1	2,976	-0.03%
2023/06/20	4	9.42	18	9.43	9.55	-14	2,977	-0.47%
2023/06/19	3	9.43	0	0.00	9.42	3	2,951	0.10%
2023/06/16	8	9.39	7	9.48	9.44	1	2,941	0.03%
2023/06/15	38.1	9.47	79	9.45	9.43	-40.9	2,899	-1.41%
2023/06/14	31	9.82	22	9.75	9.75	9	2,829	0.32%
2023/06/13	17.1	9.90	7	9.99	9.90	10.1	2,826	0.36%
2023/06/12	19	9.89	7.3	10.00	9.89	11.7	2,804	0.42%
2023/06/09	39	9.94	6	9.96	9.99	33	2,770	1.19%
2023/06/08	42	9.99	1.1	10.04	9.98	40.9	2,756	1.48%
2023/06/07	5	10.00	121.6	10.07	10.00	-116.6	2,748	-4.24%	大賣/鉅額交易
2023/06/06	118	9.93	34	10.03	9.88	84	2,685	3.13%	大買/
2023/06/05	36	10.01	104	10.02	10.00	-68	2,619	-2.60%	大賣/
2023/06/02	129	9.94	136.5	9.99	9.91	-7.5	2,525	-0.30%	大買/大賣/
2023/06/01	26	9.69	21	9.77	9.70	5	2,391	0.21%
2023/05/31	74	9.60	168	9.66	9.72	-94	2,320	-4.05%	大賣/
2023/05/30	6.5	9.25	1	9.36	9.24	5.5	2,220	0.25%
2023/05/29	72.5	9.32	22	9.28	9.29	50.5	2,216	2.28%
2023/05/26	120	9.40	26	9.41	9.32	94	2,190	4.29%	大買/
2023/05/25	30.5	9.78	273.1	9.74	9.83	-242.6	2,076	-11.68%	大賣/鉅額交易
2023/05/24	2	9.06	5.4	9.15	9.14	-3.4	1,866	-0.18%
2023/05/23	1	9.07	0	0.00	9.07	1	1,898	0.05%
2023/05/22	2	9.11	4	9.12	9.12	-2	1,981	-0.10%
2023/05/19	7	9.09	43	9.12	9.09	-36	1,977	-1.82%
2023/05/18	3	8.98	2	8.92	9.00	1	1,956	0.05%
2023/05/17	17	8.92	1	8.95	8.92	16	1,951	0.82%
2023/05/16	129.4	8.95	4	8.95	8.94	125.4	1,948	6.44%	大買/鉅額交易
2023/05/15	16	9.21	31.1	9.19	9.09	-15.1	1,924	-0.78%
2023/05/12	12.1	8.74	7	8.72	8.77	5.1	1,883	0.27%
2023/05/11	29	8.80	0	0.00	8.75	29	1,884	1.54%
2023/05/10	6	8.84	6	8.89	8.93	0	1,875	0.00%
2023/05/09	43.1	8.91	0	0.00	8.89	43.1	1,883	2.29%
2023/05/08	0	0.00	1.3	8.97	8.98	-1.3	1,884	-0.07%
2023/05/05	2	8.98	0	0.00	8.98	2	1,890	0.11%
2023/05/04	0	0.00	1.5	8.97	8.99	-1.5	1,908	-0.08%
2023/05/03	12	8.98	0	0.00	8.98	12	1,923	0.62%
2023/05/02	6	9.09	0	0.00	9.04	6	1,950	0.31%
2023/04/28	0	0.00	4	9.10	9.06	-4	1,989	-0.20%
2023/04/27	10	8.98	9	8.99	9.00	1	1,989	0.05%
2023/04/26	13	8.90	2	8.95	8.94	11	1,985	0.55%
2023/04/25	127	8.99	38	8.97	8.91	89	1,977	4.50%	大買/
2023/04/24	4	9.13	11	9.02	9.09	-7	1,957	-0.36%
2023/04/21	5	8.97	190.2	8.96	8.95	-185.2	1,950	-9.50%	大賣/鉅額交易
2023/04/20	2.5	9.18	0	0.00	9.21	2.5	1,907	0.13%
2023/04/19	4	9.34	3	9.30	9.33	1	1,891	0.05%
2023/04/18	4	9.33	23	9.29	9.29	-19	1,870	-1.02%
2023/04/17	17	9.31	2	9.31	9.36	15	1,852	0.81%
2023/04/14	2	9.61	91	9.55	9.43	-89	1,822	-4.88%
2023/04/13	2.5	9.29	4	9.34	9.27	-1.5	1,760	-0.08%
2023/04/12	5.3	9.32	3	9.35	9.34	2.3	1,738	0.13%
2023/04/11	5.5	9.21	32.5	9.16	9.17	-27	1,690	-1.60%
2023/04/10	70.5	9.48	20	9.51	9.34	50.5	1,649	3.06%
2023/04/07	9.4	8.81	0	0.00	8.83	9.4	1,520	0.62%
2023/04/06	3.1	8.87	2	8.81	8.88	1.1	1,509	0.07%
2023/03/31	5.6	8.94	0	0.00	8.94	5.6	1,488	0.37%
2023/03/30	6	9.00	22.1	9.01	8.99	-16.1	1,479	-1.09%
2023/03/29	9	8.95	40.2	8.97	9.04	-31.2	1,463	-2.13%
2023/03/28	75	8.89	0.8	8.86	8.92	74.2	1,436	5.17%
2023/03/27	46	9.06	63	9.05	9.09	-17	1,386	-1.23%
2023/03/24	62	8.80	65	8.73	8.78	-3	1,320	-0.23%
2023/03/23	0.1	8.44	1.2	8.61	8.58	-1.1	1,280	-0.09%
2023/03/22	0	0.00	0.4	8.45	8.45	-0.4	1,257	-0.03%
2023/03/21	10	8.35	0	0.00	8.39	10	1,254	0.80%
2023/03/20	2	8.22	0	0.00	8.22	2	1,260	0.16%
2023/03/17	20	8.13	0	0.00	8.13	20	1,285	1.56%
2023/03/16	21.2	8.16	8	8.38	8.12	13.2	1,311	1.01%
2023/03/15	10	8.57	0	8.59	8.57	10	1,333	0.75%
2023/03/14	1	8.50	4.6	8.52	8.52	-3.6	1,363	-0.26%
2023/03/13	10	8.60	0	0.00	8.62	10	1,362	0.73%
2023/03/10	10	8.83	6.1	8.84	8.81	3.9	1,370	0.28%
2023/03/09	0.2	8.76	1	8.79	8.80	-0.8	1,415	-0.06%
2023/03/08	3	8.74	0	0.00	8.76	3	1,399	0.22%
2023/03/07	2.2	8.73	0	0.00	8.75	2.2	1,395	0.16%
2023/03/06	5	8.78	0	0.00	8.71	5	1,383	0.36%
2023/03/03	0	8.57	0	0.00	8.54	0	1,368	0.00%
2023/03/02	0	8.53	1.1	8.49	8.52	-1.1	1,379	-0.08%
2023/03/01	0	8.58	6	8.62	8.53	-6	1,374	-0.44%
2023/02/24	0.1	8.62	0.1	8.63	8.61	0	1,359	0.00%
2023/02/23	2	8.74	5	8.71	8.70	-3	1,347	-0.22%
2023/02/22	10	8.60	0	0.00	8.64	10	1,344	0.74%
2023/02/21	14	8.76	25	8.69	8.71	-11	1,325	-0.83%
2023/02/20	14.2	8.78	6	8.78	8.90	8.2	1,293	0.64%
2023/02/17	14	8.33	0	0.00	8.33	14	1,210	1.16%
2023/02/16	3	8.25	0	8.25	8.30	3	1,211	0.25%
2023/02/15	5	8.27	0	0.00	8.26	5	1,205	0.41%
2023/02/14	0	8.20	0	0.00	8.22	0	1,195	0.00%
2023/02/13	1	8.20	1	8.20	8.16	0	1,194	0.00%
2023/02/10	0	0.00	2	8.19	8.19	-2	1,198	-0.17%
2023/02/09	1	8.18	0	0.00	8.18	1	1,205	0.08%
2023/02/08	0	8.25	0	0.00	8.26	0	1,203	0.00%
2023/02/07	1	8.27	0	0.00	8.27	1	1,195	0.08%
2023/02/06	4	8.17	0	0.00	8.15	4	1,190	0.34%
2023/02/03	0	0.00	8	8.27	8.23	-8	1,187	-0.67%
2023/02/02	1	8.35	1	8.29	8.30	0	1,177	0.00%
2023/02/01	9	8.22	5	8.22	8.20	4	1,155	0.35%
2023/01/31	20	8.26	60	8.20	8.14	-40	1,136	-3.52%
2023/01/30	0	0.00	533	8.10	8.25	-533	1,111	-47.96%	大賣/鉅額交易
2023/01/17	2	7.95	5.1	7.97	7.93	-3.1	1,067	-0.29%
2023/01/16	0	7.90	0	0.00	7.93	0	1,062	0.00%
2023/01/13	77	7.86	6	7.89	7.88	71	1,061	6.69%
2023/01/12	425.1	7.79	27	7.87	7.79	398.1	1,060	37.55%	大買/鉅額交易
2023/01/11	1.1	7.89	125	7.94	7.86	-123.9	1,051	-11.79%	大賣/鉅額交易
2023/01/10	0	0.00	39	7.92	7.89	-39	1,044	-3.73%
2023/01/09	20	7.89	110.3	7.91	7.90	-90.3	1,052	-8.58%	大賣/
2023/01/06	0	0.00	20	7.81	7.80	-20	1,050	-1.90%
2023/01/05	25	7.91	249	7.85	7.81	-224	1,066	-21.01%	大賣/鉅額交易
2023/01/04	0	7.80	0	0.00	7.82	0	1,058	0.00%
2023/01/03	0	0.00	1	7.60	7.69	-1	1,064	-0.09%
2022/12/30	5	7.67	0.3	7.64	7.61	4.8	1,057	0.45%
2022/12/29	11	7.61	1	7.60	7.60	10	1,055	0.95%
2022/12/28	590	7.70	0	0.00	7.64	590	1,079	54.68%	大買/鉅額交易
2022/12/27	3	7.85	1	7.84	7.79	2	1,059	0.19%
2022/12/26	3	7.87	0	0.00	7.82	3	1,062	0.28%
2022/12/22	1	7.80	0	0.00	7.88	1	1,075	0.09%
2022/12/21	1	7.79	0	0.00	7.79	1	1,075	0.09%
2022/12/20	41	7.80	3	7.77	7.81	38	1,071	3.54%
2022/12/19	13	7.86	0	0.00	7.90	13	1,079	1.20%
2022/12/16	18	7.91	10	7.94	7.90	8	1,088	0.73%
2022/12/15	4	8.09	1	8.08	8.06	3	1,071	0.28%
2022/12/14	2	8.17	3	8.18	8.13	-1	1,068	-0.09%
2022/12/12	33	8.11	33	8.18	8.14	0	1,085	0.00%
2022/12/09	3	8.08	43.1	8.15	8.16	-40.1	1,105	-3.63%
2022/12/08	79	8.02	10	8.02	8.00	69	1,090	6.33%
2022/12/07	19.1	8.22	76	8.18	8.13	-57	1,059	-5.38%
2022/12/06	34	8.03	64	8.07	7.96	-30	996	-3.01%
2022/12/05	9	7.88	65	7.91	7.88	-56	978	-5.72%
2022/12/02	79	7.83	507	7.85	7.90	-428	969	-44.13%	大賣/鉅額交易
2022/12/01	1	8.13	75	8.09	8.10	-74	929	-7.96%
2022/11/29	269	7.35	0	0.00	7.35	269	869	30.94%	大買/鉅額交易
2022/11/28	10	7.30	0	0.00	7.30	10	876	1.14%
2022/11/25	0	0.00	1	7.43	7.40	-1	888	-0.11%
2022/11/24	1	7.41	124	7.45	7.46	-123	890	-13.81%	大賣/鉅額交易
2022/11/22	13	7.31	1	7.31	7.29	12	891	1.35%
2022/11/21	27	7.32	0	0.00	7.31	27	907	2.98%
2022/11/18	35	7.31	0	0.00	7.30	35	911	3.84%
2022/11/15	0	7.36	11	7.42	7.45	-11	950	-1.16%
2022/11/14	0	0.00	15	7.48	7.45	-15	982	-1.53%
2022/11/11	1	7.45	55	7.45	7.39	-54	990	-5.45%
2022/11/10	1	7.32	0	0.00	7.35	1	1,053	0.09%
2022/11/09	0	7.33	20	7.35	7.37	-20	1,166	-1.71%
2022/11/08	0	0.00	32	7.37	7.28	-32	1,257	-2.54%
2022/11/07	4	7.36	36	7.34	7.34	-32	1,252	-2.55%
2022/11/04	0	0.00	51	7.12	7.20	-51	1,248	-4.09%
2022/11/03	2	7.14	0	0.00	7.17	2	1,250	0.16%
2022/11/02	1	7.24	0	0.00	7.20	1	1,264	0.08%
2022/11/01	0	0.00	2	7.20	7.19	-2	1,260	-0.16%
2022/10/31	0	0.00	10	7.04	7.01	-10	1,264	-0.79%
2022/10/27	0	0.00	1	7.07	7.09	-1	1,277	-0.08%
2022/10/26	167	7.01	0	0.00	7.03	167	1,288	12.96%	大買/鉅額交易
2022/10/25	1	7.00	0	0.00	7.02	1	1,285	0.08%
2022/10/20	22	6.98	0	0.00	7.00	22	1,295	1.70%
2022/10/18	0	0.00	65	7.12	7.13	-65	1,291	-5.03%
2022/10/17	46	6.98	102	6.97	7.09	-56	1,292	-4.33%	大賣/
2022/10/13	70	7.13	65	7.20	7.00	5	1,304	0.38%
2022/10/12	1	7.21	0	0.00	7.28	1	1,291	0.08%
2022/10/11	88.6	7.25	83	7.30	7.28	5.6	1,298	0.43%
2022/10/07	11	7.49	1	7.52	7.52	10	1,298	0.77%
2022/10/06	12	7.52	10	7.51	7.49	2	1,303	0.15%
2022/10/05	212	7.47	97	7.55	7.51	115	1,316	8.74%	大買/鉅額交易
2022/10/04	0	0.00	111	7.64	7.63	-111	1,315	-8.44%	大賣/鉅額交易
2022/10/03	38	7.55	37	7.61	7.54	1	1,324	0.08%
2022/09/30	16	7.44	18	7.48	7.55	-2	1,333	-0.15%
2022/09/29	5	7.63	3	7.69	7.60	2	1,344	0.15%
2022/09/28	56	7.60	50	7.69	7.52	6	1,351	0.44%
2022/09/27	7	7.91	0	0.00	7.92	7	1,368	0.51%
2022/09/26	155	7.98	0	0.00	7.88	155	1,392	11.14%	大買/鉅額交易
2022/09/23	7	8.33	151	8.20	8.17	-144	1,401	-10.28%	大賣/鉅額交易
2022/09/22	126	8.30	0	0.00	8.34	126	1,414	8.91%	大買/鉅額交易
2022/09/21	33	8.30	0	0.00	8.30	33	1,417	2.33%
2022/09/20	12	8.41	1	8.41	8.42	11	1,419	0.77%
2022/09/19	36.9	8.49	203	8.48	8.42	-166.1	1,429	-11.62%	大賣/鉅額交易
2022/09/16	5.1	8.25	0	0.00	8.60	5.1	1,406	0.36%
2022/09/14	8	8.21	2	8.24	8.24	6	1,388	0.43%
2022/09/13	2	8.38	2	8.35	8.34	0	1,391	0.00%
2022/09/12	1	8.30	0	0.00	8.37	1	1,424	0.07%
2022/09/08	0.4	8.12	3	8.09	8.15	-2.6	1,426	-0.18%
2022/09/06	0	0.00	6	8.07	8.01	-6	1,458	-0.41%
2022/09/05	5	8.20	1	8.17	8.13	4	1,463	0.27%
2022/08/31	1	8.48	0	0.00	8.49	1	1,462	0.07%
2022/08/30	1	8.48	0	0.00	8.47	1	1,461	0.07%
2022/08/29	6	8.33	5	8.44	8.36	1	1,455	0.07%
2022/08/26	150	8.57	0	0.00	8.53	150	1,441	10.40%	大買/鉅額交易
2022/08/25	0	0.00	1	8.48	8.48	-1	1,429	-0.07%
2022/08/24	1	8.37	141	8.38	8.40	-140	1,432	-9.78%	大賣/鉅額交易
2022/08/23	44	8.51	22	8.54	8.50	22	1,412	1.56%
2022/08/22	25	8.58	2	8.62	8.55	23	1,407	1.63%
2022/08/19	6	8.73	109	8.67	8.74	-103	1,389	-7.41%	大賣/鉅額交易
2022/08/18	13	8.42	109	8.47	8.52	-96	1,350	-7.11%	大賣/
2022/08/17	280	8.59	116.1	8.64	8.56	163.9	1,333	12.30%	大買/大賣/鉅額交易
2022/08/16	55	8.74	71	8.63	8.71	-16	1,258	-1.27%
2022/08/15	10	8.30	123	8.19	8.32	-113	1,145	-9.87%	大賣/鉅額交易
2022/08/12	1	7.52	11	7.57	7.57	-10	1,059	-0.94%
2022/08/11	3	7.48	0	0.00	7.47	3	1,054	0.28%
2022/08/10	1	7.42	0	0.00	7.42	1	1,061	0.09%
2022/08/09	0.4	7.30	0	0.00	7.38	0.4	1,061	0.04%
2022/08/08	1	7.23	0	0.00	7.28	1	1,060	0.10%
2022/08/05	2	7.27	0	0.00	7.30	2	1,066	0.19%
2022/08/04	22	7.17	0	0.00	7.16	22	1,072	2.05%
2022/08/03	26	7.25	0	0.00	7.20	26	1,066	2.44%
2022/08/02	20	7.32	0	0.00	7.31	20	1,065	1.88%
2022/08/01	0	0.00	5	7.46	7.42	-5	1,061	-0.47%
2022/07/29	0	7.36	1	7.40	7.40	-1	1,066	-0.09%
2022/07/28	4	7.39	0	0.00	7.37	4	1,076	0.37%
2022/07/27	13	7.39	0	0.00	7.39	13	1,076	1.21%
2022/07/26	6	7.40	0	0.00	7.40	6	1,075	0.56%
2022/07/25	2	7.48	2	7.48	7.48	0	1,083	0.00%
2022/07/22	0	7.52	0	0.00	7.48	0	1,094	0.00%
2022/07/21	1	7.47	0	0.00	7.50	1	1,122	0.09%
2022/07/20	22	7.47	19	7.55	7.43	3	1,135	0.26%
2022/07/19	5	7.45	3	7.48	7.44	2	1,141	0.18%
2022/07/18	0	0.00	2	7.42	7.40	-2	1,145	-0.17%
2022/07/15	8	7.23	4	7.36	7.34	4	1,139	0.35%
2022/07/14	1	7.28	0	0.00	7.33	1	1,138	0.09%
2022/07/13	10	7.27	1	7.32	7.32	9	1,144	0.79%
2022/07/12	27	7.26	0	7.28	7.14	27	1,144	2.36%
2022/07/11	0	0.00	1	7.63	7.48	-1	1,128	-0.09%
2022/07/08	10.5	7.51	11	7.49	7.50	-0.5	1,127	-0.05%
2022/07/07	4	7.27	5	7.37	7.37	-1	1,127	-0.09%
2022/07/06	8	7.27	3.1	7.40	7.20	5	1,123	0.44%
2022/07/05	11	7.17	13.6	7.40	7.35	-2.6	1,129	-0.23%
2022/07/04	22	7.19	1	7.21	7.19	21	1,109	1.89%
2022/07/01	43	7.50	0	0.00	7.25	43	1,102	3.90%
2022/06/30	15	7.78	0	0.00	7.65	15	1,084	1.38%
2022/06/29	1	8.07	0	0.00	8.05	1	1,067	0.09%
2022/06/28	5	8.08	0	0.00	8.15	5	1,065	0.47%
2022/06/24	3	8.07	0	0.00	8.01	3	1,072	0.28%
2022/06/23	0	0.00	0.5	8.01	7.96	-0.5	1,081	-0.05%
2022/06/22	6	8.03	0	0.00	8.01	6	1,085	0.55%
2022/06/21	6	8.19	0	0.00	8.20	6	1,075	0.56%
2022/06/20	6	8.10	0	0.00	8.01	6	1,080	0.56%
2022/06/17	11	8.53	1	8.62	8.51	10	1,063	0.94%
2022/06/16	5	8.84	1	8.88	8.76	4	1,059	0.38%
2022/06/15	4.1	8.75	2	8.70	8.81	2.1	1,059	0.20%
2022/06/14	15	8.58	5.4	8.57	8.79	9.6	1,059	0.91%
2022/06/13	5	8.70	0	0.00	8.73	5	1,060	0.47%
2022/06/10	3	8.78	0	0.00	8.77	3	1,057	0.28%
2022/06/09	3.4	8.92	0	0.00	8.87	3.4	1,060	0.32%
2022/06/08	2	8.87	4	8.92	8.87	-2	1,059	-0.19%
2022/06/07	2	8.86	0	0.00	8.93	2	1,081	0.18%
2022/06/06	2	8.87	0	0.00	8.88	2	1,095	0.18%
2022/06/02	0	8.88	0	0.00	8.93	0	1,137	0.00%
2022/06/01	14	8.96	108.4	8.94	8.92	-94.4	1,181	-7.99%	大賣/
2022/05/31	0	0.00	2	8.92	8.94	-2	1,204	-0.17%
2022/05/30	1	8.88	0	0.00	8.88	1	1,233	0.08%
2022/05/27	0	0.00	3	8.91	8.87	-3	1,246	-0.24%
2022/05/25	3	8.80	0	0.00	8.81	3	1,282	0.23%
2022/05/23	0	0.00	12	8.89	8.92	-12	1,353	-0.89%
2022/05/19	6	8.74	0	0.00	8.80	6	1,406	0.43%
2022/05/18	3	8.79	185	8.87	8.89	-182	1,428	-12.74%	大賣/鉅額交易
2022/05/16	1	8.72	1.5	8.74	8.70	-0.5	1,465	-0.03%
2022/05/13	17	8.67	7	8.74	8.70	10	1,483	0.67%
2022/05/12	14	8.64	0	0.00	8.64	14	1,515	0.92%
2022/05/11	2	8.77	0	0.00	8.77	2	1,527	0.13%
2022/05/10	2	8.67	20.6	8.84	8.90	-18.6	1,554	-1.19%
2022/05/09	31	8.77	15	8.80	8.74	16	1,590	1.01%
2022/05/05	1	9.01	0	0.00	9.06	1	1,621	0.06%
2022/05/04	3	9.02	0	0.00	9.03	3	1,655	0.18%
2022/05/03	1	8.90	0	0.00	8.95	1	1,745	0.06%
2022/04/29	1	8.89	0	0.00	8.95	1	1,823	0.05%
2022/04/28	53	8.91	0	0.00	8.90	53	1,929	2.75%
2022/04/27	9	8.67	0	0.00	8.86	9	2,054	0.44%
2022/04/26	90	8.82	1.1	8.73	8.85	88.9	2,147	4.14%
2022/04/25	17	8.77	0	0.00	8.70	17	2,195	0.77%
2022/04/22	1	8.94	0	0.00	8.98	1	2,211	0.05%
2022/04/21	2	9.00	6.4	9.03	9.02	-4.4	2,284	-0.19%
2022/04/20	1	8.99	6.5	9.00	9.00	-5.5	2,358	-0.23%
2022/04/19	1	8.96	5	8.98	8.96	-4	2,416	-0.17%
2022/04/18	116	8.96	1	8.92	8.91	115	2,594	4.43%	大買/鉅額交易
2022/04/15	7.6	8.99	0	0.00	8.98	7.6	2,669	0.28%
2022/04/14	6	9.03	0	0.00	9.05	6	2,809	0.21%
2022/04/13	2	9.04	0	0.00	9.09	2	2,950	0.07%
2022/04/12	15	8.99	0	0.00	8.99	15	3,177	0.47%
2022/04/11	14	9.00	6	9.01	9.00	8	3,584	0.22%
2022/04/08	0	9.08	10	9.10	9.08	-10	3,929	-0.25%
2022/04/07	17	9.08	74	9.09	9.05	-57	4,631	-1.23%
2022/04/06	19	9.11	0	0.00	9.13	19	5,197	0.37%
2022/04/01	11	9.12	0	0.00	9.15	11	5,288	0.21%
2022/03/31	0	9.18	50	9.17	9.16	-50	5,399	-0.93%
2022/03/30	7	9.19	7	9.20	9.21	0	5,485	0.00%
2022/03/29	2	9.15	70	9.13	9.13	-68	5,603	-1.21%
2022/03/28	10	9.17	0	0.00	9.19	10	5,726	0.17%
2022/03/25	0	0.00	12	9.29	9.30	-12	5,719	-0.21%
2022/03/24	3	9.30	0.3	9.28	9.31	2.7	5,713	0.05%
2022/03/23	1	9.34	10	9.36	9.30	-9	5,731	-0.16%
2022/03/22	21	9.26	0	0.00	9.31	21	5,787	0.36%
2022/03/21	69	9.31	0	0.00	9.28	69	5,812	1.19%
2022/03/18	0	9.28	5	9.28	9.30	-5	5,886	-0.08%
2022/03/17	19	9.25	11	9.24	9.25	8	5,971	0.13%
2022/03/16	0	9.10	5	9.12	9.09	-5	6,202	-0.08%
2022/03/15	2	9.10	3	9.11	9.10	-1	6,443	-0.02%
2022/03/14	1	9.18	2	9.23	9.24	-1	6,453	-0.02%
2022/03/11	0	0.00	29	9.26	9.18	-29	6,453	-0.45%
2022/03/10	9	9.25	5	9.29	9.30	4	6,458	0.06%
2022/03/09	7	9.13	0	0.00	9.15	7	6,456	0.11%
2022/03/08	3.5	9.05	33	9.10	9.01	-29.5	6,471	-0.46%
2022/03/07	9	9.25	109	9.22	9.17	-100	6,471	-1.55%	大賣/
2022/03/04	6	9.48	0	0.00	9.44	6	6,609	0.09%
2022/03/03	0	0.00	2	9.59	9.59	-2	6,602	-0.03%
2022/03/02	6	9.45	0	0.00	9.47	6	6,639	0.09%
2022/03/01	0	0.00	9	9.51	9.57	-9	6,652	-0.14%
2022/02/25	102	9.49	2	9.46	9.43	100	6,668	1.50%	大買/
2022/02/24	14	9.42	25	9.44	9.43	-11	6,670	-0.16%
2022/02/23	3	9.51	0	0.00	9.51	3	6,642	0.05%
2022/02/22	114	9.55	7.1	9.50	9.50	106.9	6,642	1.61%	大買/鉅額交易
2022/02/21	3	9.61	2	9.60	9.65	1	6,611	0.02%
2022/02/18	10	9.57	7	9.57	9.63	3	6,622	0.05%
2022/02/17	6	9.67	0	0.00	9.69	6	6,620	0.09%
2022/02/16	15	9.67	1	9.66	9.70	14	6,617	0.21%
2022/02/15	51	9.57	0	0.00	9.55	51	6,641	0.77%
2022/02/14	32	9.62	10	9.62	9.63	22	6,638	0.33%
2022/02/11	12	9.82	3	9.88	9.85	9	6,615	0.14%
2022/02/10	0	9.94	1	9.88	9.85	-1	6,626	-0.02%
2022/02/09	0	9.96	2	9.97	9.97	-2	6,627	-0.03%
2022/02/08	3	9.81	1	9.85	9.84	2	6,634	0.03%
2022/02/07	8	9.68	1	9.66	9.71	7	6,710	0.10%
2022/01/26	7	9.44	82	9.45	9.45	-75	6,704	-1.12%
2022/01/25	8	9.42	22	9.56	9.45	-14	6,687	-0.21%
2022/01/24	11	9.73	11	9.79	9.78	0	6,613	0.00%
2022/01/21	6	9.94	4	9.99	9.90	2	6,555	0.03%
2022/01/20	62	10.27	3	10.27	10.20	59	6,482	0.91%
2022/01/19	26	10.07	7	10.14	10.05	19	6,359	0.30%
2022/01/18	14	9.84	0	0.00	9.80	14	6,266	0.22%
2022/01/17	0	0.00	5	9.92	10.05	-5	6,218	-0.08%
2022/01/14	10.1	9.85	13.6	9.84	9.80	-3.5	6,190	-0.06%
2022/01/13	21	10.09	13.3	10.01	10.00	7.7	6,126	0.13%
2022/01/12	27	10.15	12	10.16	10.10	15	6,061	0.25%
2022/01/11	3.1	10.17	4	10.10	10.10	-0.9	6,006	-0.01%
2022/01/10	43	10.77	5	10.71	10.60	38	5,829	0.65%
2022/01/07	17	10.77	22	10.73	10.60	-5	5,747	-0.09%
2022/01/06	53	11.10	16	11.08	11.00	37	5,605	0.66%
2022/01/05	83.9	11.21	59.2	11.39	11.25	24.7	5,463	0.45%
2022/01/04	172	11.46	150.1	11.64	11.65	21.9	5,238	0.42%	大買/大賣/
2022/01/03	135.1	11.10	59	11.34	11.40	76.1	4,828	1.58%	大買/
2021/12/30	185.9	11.58	79.8	11.76	11.75	106.1	4,470	2.37%	大買/鉅額交易
2021/12/29	34.9	11.18	377.2	10.70	11.25	-342.3	3,769	-9.08%	大賣/鉅額交易
2021/12/28	246	10.21	314.8	10.38	10.25	-68.8	3,205	-2.15%	大買/大賣/
2021/12/27	10.1	10.20	258	10.18	10.25	-247.9	3,139	-7.90%	大賣/鉅額交易
2021/12/24	24.3	10.03	120	10.09	9.97	-95.7	3,049	-3.14%	大賣/
2021/12/23	212	9.98	332	10.11	9.97	-120	2,973	-4.04%	大買/大賣/鉅額交易
2021/12/22	49	9.90	37.2	10.01	9.90	11.8	2,868	0.41%
2021/12/21	0	0.00	40	9.46	9.50	-40	2,749	-1.45%
2021/12/20	0	0.00	5	9.44	9.49	-5	2,772	-0.18%
2021/12/17	8	9.45	1	9.50	9.50	7	2,775	0.25%
2021/12/16	15	9.63	12	9.71	9.47	3	2,760	0.11%
2021/12/15	15	9.46	11	9.46	9.45	4	2,712	0.15%
2021/12/14	85.2	9.68	1.5	9.52	9.42	83.7	2,690	3.11%
2021/12/13	108	9.79	10	9.85	9.82	98	2,609	3.76%	大買/
2021/12/10	115.2	10.09	121.5	10.19	9.93	-6.3	2,513	-0.25%	大買/大賣/
2021/12/09	53	9.73	315.8	9.84	10.15	-262.8	2,274	-11.55%	大賣/鉅額交易
2021/12/08	8	9.24	14	9.25	9.26	-6	2,023	-0.30%
2021/12/07	21	9.17	9	9.18	9.15	12	2,006	0.60%
2021/12/06	6	9.11	0	0.00	9.11	6	2,009	0.30%
2021/12/02	3	9.13	0	0.00	9.15	3	1,999	0.15%
2021/12/01	17.5	9.20	11	9.22	9.24	6.5	1,987	0.33%
2021/11/30	1.1	9.19	2	9.21	8.90	-0.9	1,968	-0.05%
2021/11/29	6	9.12	0	0.00	9.11	6	1,823	0.33%
2021/11/26	118.2	9.33	2	9.20	9.20	116.2	1,829	6.35%	大買/鉅額交易
2021/11/25	8	9.46	6.5	9.48	9.44	1.5	1,770	0.08%
2021/11/24	5	9.52	1.5	9.51	9.51	3.5	1,751	0.20%
2021/11/23	3	9.73	9	9.70	9.59	-6	1,737	-0.35%
2021/11/22	8	9.56	0	0.00	9.66	8	1,728	0.46%
2021/11/19	2	9.56	0	0.00	9.56	2	1,727	0.12%
2021/11/18	2	9.59	7	9.61	9.58	-5	1,736	-0.29%
2021/11/17	10.5	9.60	14	9.61	9.63	-3.5	1,766	-0.20%
2021/11/16	1	9.54	8	9.59	9.56	-7	1,793	-0.39%
2021/11/15	7	9.57	0	0.00	9.54	7	1,798	0.39%
2021/11/12	0	0.00	1.2	9.82	9.56	-1.2	1,807	-0.07%
2021/11/11	11	9.79	0	0.00	9.76	11	1,798	0.61%
2021/11/10	1	9.90	21	9.91	9.88	-20	1,843	-1.09%
2021/11/09	7	9.88	31	9.87	9.82	-24	1,908	-1.26%
2021/11/08	10	9.99	58	10.00	9.95	-48	1,969	-2.44%
2021/11/05	5	9.96	7	9.97	9.94	-2	2,105	-0.09%
2021/11/04	10	10.07	9.3	10.10	10.10	0.7	2,265	0.03%
2021/11/03	4	9.74	25	9.78	9.77	-21	2,746	-0.76%
2021/11/02	11	9.81	61	9.77	9.72	-50	2,918	-1.71%
2021/11/01	4	9.80	1	9.81	9.76	3	3,043	0.10%
2021/10/29	18	9.79	7	9.86	9.78	11	3,046	0.36%
2021/10/28	3	9.83	102	9.74	9.90	-99	3,040	-3.26%	大賣/
2021/10/27	2	9.67	0	0.00	9.70	2	3,030	0.07%
2021/10/26	4	9.63	19	9.69	9.70	-15	3,032	-0.49%
2021/10/25	7	9.51	3	9.53	9.57	4	3,012	0.13%
2021/10/22	4	9.49	0	0.00	9.54	4	3,050	0.13%
2021/10/21	5	9.50	10	9.50	9.54	-5	3,073	-0.16%
2021/10/20	2	9.52	0	0.00	9.50	2	3,104	0.06%
2021/10/19	1	9.42	2	9.44	9.46	-1	3,115	-0.03%
2021/10/18	1	9.37	8	9.35	9.38	-7	3,139	-0.22%
2021/10/15	2	9.32	6	9.32	9.31	-4	3,183	-0.13%
2021/10/14	6	9.20	0	0.00	9.25	6	3,209	0.19%
2021/10/13	19	9.21	5	9.34	9.25	14	3,257	0.43%
2021/10/12	9	9.25	0	0.00	9.35	9	3,286	0.27%
2021/10/08	14	9.31	0.1	9.32	9.31	13.9	3,310	0.42%
2021/10/07	2	9.22	0	0.00	9.29	2	3,327	0.06%
2021/10/06	1	9.26	0	0.00	9.08	1	3,358	0.03%
2021/10/05	13	8.96	20	9.05	9.28	-7	3,379	-0.21%
2021/10/04	5.2	9.22	13.3	9.19	9.15	-8.2	3,397	-0.24%
2021/10/01	67	9.46	49	9.43	9.45	18	3,393	0.53%
2021/09/30	2	9.56	0	0.00	9.64	2	3,403	0.06%
2021/09/29	56	9.50	0	0.00	9.57	56	3,442	1.63%
2021/09/28	0	0.00	2	9.65	9.68	-2	3,502	-0.06%
2021/09/27	0	0.00	10.5	9.76	9.71	-10.5	3,672	-0.29%
2021/09/24	8	9.61	50	9.61	9.59	-42	3,853	-1.09%
2021/09/23	10.5	9.52	0	0.00	9.57	10.5	3,863	0.27%
2021/09/22	24.2	9.46	0	0.00	9.53	24.2	3,917	0.62%
2021/09/17	0.3	9.60	18	9.60	9.62	-17.7	3,924	-0.45%
2021/09/16	14	9.46	2	9.47	9.50	12	3,929	0.31%
2021/09/15	12	9.53	20	9.52	9.50	-8	3,933	-0.20%
2021/09/14	22	9.60	0	0.00	9.60	22	3,944	0.56%
2021/09/13	1	9.57	0	0.00	9.60	1	3,960	0.03%
2021/09/10	0	0.00	6.7	9.57	9.59	-6.7	4,010	-0.17%
2021/09/09	24	9.46	12	9.54	9.59	12	4,037	0.30%
2021/09/08	63	9.49	0	0.00	9.47	63	4,035	1.56%
2021/09/07	15	9.58	0	0.00	9.60	15	4,050	0.37%
2021/09/06	12.3	9.88	3	9.81	9.66	9.3	4,053	0.23%
2021/09/03	0	9.84	16	9.91	9.88	-16	4,049	-0.40%
2021/09/02	2.4	9.79	1	9.81	9.90	1.4	4,044	0.03%
2021/09/01	18	9.80	0	0.00	9.83	18	4,023	0.45%
2021/08/31	15	9.65	6	9.61	9.69	9	4,015	0.22%
2021/08/30	0	0.00	3.3	9.66	9.64	-3.3	4,050	-0.08%
2021/08/27	4	9.68	2	9.70	9.67	2	4,068	0.05%
2021/08/26	3	9.68	20	9.69	9.68	-17	4,103	-0.41%
2021/08/25	15	9.69	18	9.63	9.67	-3	4,136	-0.07%
2021/08/24	8.2	9.53	0.1	9.53	9.59	8.1	4,151	0.19%
2021/08/23	2	9.48	11	9.58	9.58	-9	4,196	-0.21%
2021/08/20	37	9.43	7	9.52	9.43	30	4,200	0.71%
2021/08/19	17	9.57	13	9.59	9.55	4	4,214	0.09%
2021/08/18	8	9.78	38	9.69	9.82	-30	4,214	-0.71%
2021/08/17	0	0.00	3	9.60	9.82	-3	4,233	-0.07%
2021/08/16	72	9.71	23	9.58	9.53	49	4,225	1.16%
2021/08/13	125.1	9.95	13	9.94	9.91	112.1	4,188	2.68%	大買/鉅額交易
2021/08/12	100	10.24	11	10.15	10.15	89	4,177	2.13%
2021/08/11	95	10.68	19	10.67	10.65	76	4,159	1.83%
2021/08/10	324.6	10.88	351.1	10.63	10.40	-26.5	4,112	-0.64%	大買/大賣/
2021/08/09	439.6	11.48	660.3	11.82	11.50	-220.7	4,094	-5.39%	大買/大賣/鉅額交易
2021/08/06	15	11.40	107.2	11.40	11.40	-92.2	3,679	-2.51%	大賣/
2021/08/05	0	0.00	86.2	10.39	10.40	-86.2	3,635	-2.37%
2021/08/04	6.1	9.44	5	9.49	9.46	1.1	3,665	0.03%
2021/08/03	11	9.44	2	9.52	9.42	9	3,794	0.24%
2021/08/02	61.2	9.47	20	9.51	9.46	41.2	3,851	1.07%
2021/07/30	1	9.56	5	9.55	9.54	-4	3,889	-0.10%
2021/07/29	2	9.66	1.7	9.61	9.58	0.3	3,959	0.01%
2021/07/28	74.1	9.54	12.2	9.64	9.56	61.9	4,050	1.53%
2021/07/27	31	9.86	19	9.98	9.78	12	4,183	0.29%
2021/07/26	8	10.01	15	9.99	10.00	-7	4,288	-0.16%
2021/07/23	1.1	9.82	1	9.85	9.75	0.1	4,398	0.00%
2021/07/22	34	9.60	1	9.60	9.60	33	4,517	0.73%
2021/07/21	6.3	9.69	0	0.00	9.58	6.3	4,589	0.14%
2021/07/20	25	9.94	3	9.89	9.89	22	4,712	0.47%
2021/07/19	5	9.98	43.1	10.07	10.10	-38.1	4,873	-0.78%
2021/07/16	0	0.00	6	9.99	9.95	-6	5,379	-0.11%
2021/07/15	11	9.95	7	10.09	9.94	4	6,101	0.07%
2021/07/14	21.5	9.76	10	9.83	9.72	11.5	6,521	0.18%
2021/07/13	27	10.02	6	9.99	9.86	21	6,684	0.31%
2021/07/12	23.3	9.93	42	9.90	9.90	-18.8	6,768	-0.28%
2021/07/09	31	10.02	8	10.00	9.90	23	6,811	0.34%
2021/07/08	14.5	9.90	1.5	9.96	9.88	13	6,906	0.19%
2021/07/07	3.1	9.89	24	9.99	9.86	-20.9	7,050	-0.30%
2021/07/06	22.1	10.06	3.9	10.07	9.96	18.1	7,140	0.25%
2021/07/05	4	10.00	19	10.08	10.20	-15	7,236	-0.21%
2021/07/02	62	10.13	4	10.00	9.90	58	7,364	0.79%
2021/07/01	33.3	9.86	76	9.71	10.15	-42.7	7,257	-0.59%
2021/06/30	4.2	9.23	7.5	9.23	9.24	-3.4	7,216	-0.05%
2021/06/29	10	9.19	3	9.26	9.16	7	7,237	0.10%
2021/06/28	4	9.32	5	9.32	9.32	-1	7,271	-0.01%
2021/06/25	14	9.50	4	9.50	9.42	10	7,458	0.13%
2021/06/24	0.2	9.44	0	0.00	9.46	0.2	7,543	0.00%
2021/06/23	0.2	9.30	0	0.00	9.43	0.2	7,676	0.00%
2021/06/22	4	9.33	0	0.00	9.32	4	7,680	0.05%
2021/06/21	13.3	9.51	0	0.00	9.31	13.3	7,686	0.17%
2021/06/18	11	9.67	2	9.70	9.64	9	7,719	0.12%
2021/06/17	10	9.67	1	9.75	9.77	9	7,809	0.12%
2021/06/16	0	0.00	4.5	9.75	9.68	-4.5	7,836	-0.06%
2021/06/15	0	0.00	1	9.78	9.77	-1	7,863	-0.01%
2021/06/11	2	9.85	0.2	9.81	9.81	1.8	7,876	0.02%
2021/06/09	11	9.85	5.3	9.88	9.78	5.7	7,892	0.07%
2021/06/08	5	10.05	0	0.00	10.00	5	7,900	0.06%
2021/06/07	30	9.87	21	9.94	9.91	9	7,915	0.11%
2021/06/03	8	10.15	10	10.25	10.15	-2	7,899	-0.03%
2021/06/02	15	10.08	20	10.18	10.10	-5	7,873	-0.06%
2021/06/01	7.9	10.08	14	10.17	10.15	-6.1	7,850	-0.08%
2021/05/31	34.4	9.97	46	10.00	10.00	-11.6	7,835	-0.15%
2021/05/28	2	9.69	20	9.72	9.75	-18	7,797	-0.23%
2021/05/27	16.1	9.55	17	9.63	9.45	-0.9	7,779	-0.01%
2021/05/26	23	9.52	28.2	9.59	9.63	-5.2	7,747	-0.07%
2021/05/25	36.2	9.52	1	9.54	9.56	35.2	7,756	0.45%
2021/05/24	17	9.25	33.1	9.36	9.41	-16.1	7,789	-0.21%
2021/05/21	42	9.35	26	9.42	9.38	16	7,817	0.20%
2021/05/20	31	9.21	63	9.27	9.20	-32	7,829	-0.41%
2021/05/19	22	8.88	12.2	9.03	9.08	9.8	7,813	0.13%
2021/05/18	34	8.65	28	8.79	9.04	6	7,769	0.08%
2021/05/17	19.3	8.42	23	8.53	8.37	-3.7	7,684	-0.05%
2021/05/14	60	9.70	40	9.74	9.30	20	7,592	0.26%
2021/05/13	46	9.57	37	9.71	9.61	9	7,488	0.12%
2021/05/12	76.2	10.28	48.1	10.35	9.95	28.1	7,372	0.38%
2021/05/11	46	10.93	25	10.93	10.40	21	7,214	0.29%
2021/05/10	32.1	11.13	32	11.36	11.20	0.1	7,096	0.00%
2021/05/07	17	10.97	45.6	11.08	11.25	-28.6	7,074	-0.40%
2021/05/06	41	10.96	117	11.04	10.85	-76	7,054	-1.08%	大賣/
2021/05/05	31	11.00	37.4	11.26	10.95	-6.4	6,988	-0.09%
2021/05/04	111	11.31	54	11.44	11.15	57	6,914	0.82%	大買/
2021/05/03	139	12.18	45	12.14	11.95	94	6,757	1.39%	大買/
2021/04/29	115.2	12.63	92.3	12.95	12.45	22.9	6,688	0.34%	大買/
2021/04/28	106.5	12.67	61.3	12.72	12.80	45.2	6,581	0.69%	大買/
2021/04/27	161.3	12.55	74.1	12.66	12.60	87.2	6,603	1.32%	大買/
2021/04/26	60	12.64	101.6	12.64	12.80	-41.6	6,606	-0.63%	大賣/
2021/04/23	196	12.01	103	12.17	12.20	93	6,475	1.44%	大買/大賣/
2021/04/22	381.2	12.46	30	12.62	12.10	351.2	6,339	5.54%	大買/鉅額交易
2021/04/21	153.9	13.42	93	13.49	13.35	60.9	5,837	1.04%	大買/
2021/04/20	9	12.51	35	12.84	12.90	-26	5,116	-0.51%
2021/04/19	64	11.75	19.5	11.69	11.75	44.5	4,727	0.94%
2021/04/16	13	11.30	10.7	11.30	11.35	2.3	4,570	0.05%
2021/04/15	12	11.11	29.1	11.15	11.15	-17.1	4,514	-0.38%
2021/04/14	18.1	10.77	32	10.90	11.10	-13.9	4,503	-0.31%
2021/04/13	50.7	11.28	12.1	11.27	11.00	38.6	4,482	0.86%
2021/04/12	9	10.96	58	11.14	11.20	-49	4,375	-1.12%
2021/04/09	40	11.03	2	10.85	11.00	38	4,303	0.88%
2021/04/08	3	11.20	79.2	11.11	11.20	-76.2	4,228	-1.80%
2021/04/07	10	10.75	33	10.88	10.90	-23	4,120	-0.56%
2021/04/06	26	10.85	115	10.96	10.80	-89	4,131	-2.15%	大賣/
2021/04/01	17	10.48	15	10.52	10.50	2	4,043	0.05%
2021/03/31	110	10.56	25	10.52	10.50	85	4,142	2.05%	大買/
2021/03/30	22	10.67	59	10.71	10.75	-37	4,362	-0.85%
2021/03/29	86	10.35	1	10.35	10.40	85	4,267	1.99%
2021/03/26	13.4	10.54	34	10.56	10.50	-20.6	4,228	-0.49%
2021/03/25	23	10.26	7	10.32	10.20	16	4,168	0.38%
2021/03/24	5	10.25	6	10.34	10.40	-1	4,211	-0.02%
2021/03/23	14	10.38	12	10.54	10.30	2	4,220	0.05%
2021/03/22	6	10.29	48	10.37	10.70	-42	4,224	-1.00%
2021/03/19	19	10.31	16	10.35	10.25	3	4,164	0.07%
2021/03/18	0	0.00	32	10.30	10.40	-32	4,191	-0.76%
2021/03/17	22.2	10.13	20	10.24	10.20	2.2	4,353	0.05%
2021/03/16	10.2	10.12	15	10.20	10.20	-4.8	4,478	-0.11%
2021/03/15	36.1	10.16	6	10.14	10.20	30.1	4,705	0.64%
2021/03/12	11.3	10.20	0	0.00	10.20	11.3	5,115	0.22%
2021/03/11	0.2	10.10	6	10.26	10.20	-5.8	5,812	-0.10%
2021/03/10	2	10.15	11	10.17	10.15	-9	5,905	-0.15%
2021/03/09	10	10.08	7.7	10.07	10.05	2.3	6,132	0.04%
2021/03/05	5	10.10	0	0.00	10.10	5	6,490	0.08%
2021/03/03	1	10.15	0	0.00	10.15	1	6,827	0.01%
2021/03/02	1	10.40	12	10.41	10.20	-11	7,054	-0.16%
2021/02/26	1	10.35	0	0.00	10.45	1	7,239	0.01%
2021/02/25	2	10.55	0	0.00	10.55	2	7,266	0.03%
2021/02/24	4.5	10.72	5	10.45	10.45	-0.5	7,299	-0.01%
2021/02/23	1	10.45	6	10.57	10.60	-5	7,284	-0.07%
2021/02/22	3	10.45	4.1	10.45	10.45	-1.1	7,350	-0.01%
2021/02/19	3	10.15	1	10.40	10.40	2	7,398	0.03%
2021/02/18	1	10.15	10	10.15	10.10	-9	7,385	-0.12%
2021/02/17	10	9.98	60	9.96	10.10	-50	7,394	-0.68%
2021/02/05	49	9.95	21.5	9.94	9.91	27.5	7,387	0.37%
2021/02/04	27	10.06	1	10.10	10.10	26	7,331	0.35%
2021/02/03	6	10.18	1	10.20	10.15	5	7,320	0.07%
2021/02/02	1	10.20	10	10.15	10.20	-9	7,341	-0.12%
2021/02/01	6	10.17	4.9	10.10	10.15	1.1	7,348	0.02%
2021/01/29	0	0.00	1	10.15	10.15	-1	7,378	-0.01%
2021/01/28	9	10.27	1	10.35	10.20	8	7,437	0.11%
2021/01/27	0	10.35	0	0.00	10.35	0	7,434	0.00%
2021/01/26	0	0.00	2	10.43	10.30	-2	7,448	-0.03%
2021/01/25	8.9	10.41	11.1	10.44	10.40	-2.2	7,451	-0.03%
2021/01/22	24	10.35	10	10.37	10.60	14	7,455	0.19%
2021/01/21	3	10.48	26	10.41	10.35	-23	7,446	-0.31%
2021/01/20	33	11.11	8	10.67	10.55	25	7,483	0.33%
2021/01/19	7	10.30	15.8	10.38	11.20	-8.8	7,358	-0.12%
2021/01/18	4	10.21	4	10.34	10.20	0	7,326	0.00%
2021/01/15	5.1	10.46	2.9	10.49	10.30	2.2	7,334	0.03%
2021/01/14	3	10.57	8	10.61	10.50	-5	7,375	-0.07%
2021/01/13	3	10.57	11	10.60	10.55	-8	7,438	-0.11%
2021/01/12	7	10.42	2	10.35	10.35	5	7,503	0.07%
2021/01/11	1	10.60	7	10.61	10.60	-6	7,617	-0.08%
2021/01/08	17	10.62	34	10.68	10.65	-17	7,992	-0.21%
2021/01/07	0	0.00	16	10.69	10.65	-16	8,153	-0.20%
2021/01/06	8	10.64	26.2	10.76	10.60	-18.2	8,144	-0.22%
2021/01/05	39.3	10.83	8.7	10.84	10.85	30.6	8,141	0.38%
2021/01/04	6	10.93	30	10.91	10.90	-24	8,296	-0.29%
2020/12/31	47	10.95	28	11.00	10.90	19	8,498	0.22%
2020/12/30	1	11.05	2.1	11.13	11.00	-1.1	8,655	-0.01%
2020/12/29	5	11.15	13.9	11.17	11.05	-8.9	8,752	-0.10%
2020/12/28	0	0.00	3	11.20	11.20	-3	8,855	-0.03%
2020/12/25	24	11.37	4	11.35	11.35	20	8,937	0.22%
2020/12/24	11	11.61	137	11.38	11.55	-126	8,998	-1.40%	大賣/鉅額交易
2020/12/23	52	11.03	10	11.00	11.05	42	8,876	0.47%
2020/12/22	14	10.85	20	10.70	10.65	-6	8,902	-0.07%
2020/12/21	23	11.07	1	11.05	10.95	22	9,078	0.24%
2020/12/18	8.1	10.75	5.5	10.80	10.80	2.5	9,291	0.03%
2020/12/17	4	10.69	0	0.00	10.75	4	9,370	0.04%
2020/12/16	8	10.74	10.5	10.79	10.80	-2.5	9,538	-0.03%
2020/12/15	22	10.74	1	10.85	10.65	21	9,633	0.22%
2020/12/14	11.7	10.80	10	10.76	10.95	1.7	9,739	0.02%
2020/12/11	51.4	10.99	41	11.36	10.90	10.4	9,948	0.10%
2020/12/10	39.1	11.56	36.5	11.65	11.45	2.5	10,159	0.02%
2020/12/09	67.3	11.57	5.3	11.75	11.75	62	10,542	0.59%
2020/12/08	41	11.92	23.6	12.03	11.95	17.5	11,314	0.15%
2020/12/07	22.7	12.07	56.7	12.23	12.30	-34	11,057	-0.31%
2020/12/04	4	11.28	8	11.17	11.20	-4	10,467	-0.04%
2020/12/03	6	11.37	54.9	11.37	11.25	-48.9	10,447	-0.47%
2020/12/02	30	11.09	6	11.16	11.10	24	10,410	0.23%
2020/12/01	46	10.94	16.1	11.08	11.40	29.9	10,667	0.28%
2020/11/30	24.4	11.42	7.4	11.54	11.00	17	10,487	0.16%
2020/11/27	5	11.15	6.1	11.19	11.20	-1.1	10,355	-0.01%
2020/11/26	17	11.13	11.8	11.23	11.20	5.2	10,322	0.05%
2020/11/25	3	10.80	31.5	10.69	11.15	-28.5	10,155	-0.28%
2020/11/23	4.1	10.45	73.1	10.50	10.50	-69	10,210	-0.68%
2020/11/20	1.9	10.70	10.5	10.79	10.70	-8.6	10,250	-0.08%
2020/11/19	54.6	10.99	40.1	10.87	10.80	14.5	10,348	0.14%
2020/11/18	43	10.65	16.5	10.65	10.60	26.5	10,504	0.25%
2020/11/17	4	10.33	69	10.36	10.30	-65	10,527	-0.62%
2020/11/16	15	10.40	0	0.00	10.35	15	10,691	0.14%
2020/11/13	3	10.37	1.5	10.38	10.50	1.5	11,339	0.01%
2020/11/12	0	0.00	5	10.40	10.40	-5	11,765	-0.04%
2020/11/11	8	10.40	20	10.45	10.35	-12	11,900	-0.10%
2020/11/10	8.5	10.49	28	10.53	10.40	-19.5	11,905	-0.16%
2020/11/09	12	10.63	0.6	10.50	10.60	11.4	11,936	0.10%
2020/11/06	25	10.74	4	10.70	10.70	21	12,028	0.17%
2020/11/05	1	10.95	74	10.90	10.85	-73	12,035	-0.61%
2020/11/04	3	10.47	6	10.49	10.40	-3	11,987	-0.03%
2020/11/03	0	0.00	0.5	10.40	10.45	-0.5	12,058	0.00%
2020/11/02	6.2	10.33	0	0.00	10.30	6.2	12,074	0.05%
2020/10/30	4	10.55	1	10.55	10.40	3	12,130	0.02%
2020/10/29	12.5	10.48	1	10.55	10.50	11.5	12,205	0.09%
2020/10/28	1	10.95	25.9	10.91	10.70	-24.9	12,258	-0.20%
2020/10/27	20.8	10.63	2.1	10.65	10.55	18.7	12,277	0.15%
2020/10/26	46.8	10.60	3	10.54	10.50	43.8	12,347	0.35%
2020/10/23	12	10.77	1	10.80	10.80	11	12,336	0.09%
2020/10/22	34.3	10.85	3	10.75	10.75	31.3	12,372	0.25%
2020/10/21	43.8	11.50	8.5	11.36	11.10	35.3	12,432	0.28%
2020/10/20	9.3	11.68	10	11.63	11.55	-0.7	12,409	-0.01%
2020/10/19	50.8	11.87	34.5	11.85	11.75	16.3	12,444	0.13%
2020/10/16	68	11.55	46.6	12.01	11.70	21.4	12,426	0.17%
2020/10/15	3	10.67	62.4	11.13	11.35	-59.4	12,199	-0.49%
2020/10/14	0	10.30	3.2	10.35	10.35	-3.2	12,315	-0.03%
2020/10/13	14	10.38	18.2	10.40	10.35	-4.2	12,609	-0.03%
2020/10/12	54.3	10.90	31.7	11.10	10.80	22.6	13,172	0.17%
2020/09/28	27	5.58	17	5.62	5.53	10	13,380	0.07%
2020/09/25	28	5.76	50	5.57	5.64	-22	13,275	-0.17%
2020/09/24	12	5.84	5	5.86	5.81	7	13,135	0.05%
2020/09/23	6	6.01	47	6.02	6.00	-41	13,040	-0.31%
2020/09/22	8	6.02	20	6.03	6.00	-12	13,076	-0.09%
2020/09/21	74	6.05	40	6.09	6.01	34	13,134	0.26%
2020/09/18	33	6.14	2	6.14	6.11	31	13,122	0.24%
2020/09/17	25	6.21	4.2	6.20	6.18	20.8	13,170	0.16%
2020/09/16	5	6.32	3.3	6.28	6.29	1.7	13,261	0.01%
2020/09/15	21	6.25	19	6.20	6.36	2	13,174	0.02%
2020/09/14	9	6.46	25	6.44	6.35	-16	12,959	-0.12%
2020/09/11	19	6.39	50	6.52	6.43	-31	12,898	-0.24%
2020/09/10	63	6.45	17	6.43	6.42	46	12,756	0.36%
2020/09/09	0	0.00	21	6.36	6.40	-21	12,649	-0.17%
2020/09/08	24	6.43	109.5	6.52	6.25	-85.5	12,571	-0.68%	大賣/
2020/09/07	38	6.76	24.2	6.64	6.54	13.8	12,413	0.11%
2020/09/04	116	6.49	111	6.47	6.51	5	12,147	0.04%	大買/大賣/
2020/09/03	126	6.59	53.6	6.61	6.69	72.4	11,812	0.61%	大買/
2020/09/02	2	5.95	20.3	6.04	6.18	-18.3	10,890	-0.17%
2020/09/01	11	6.00	98	5.98	6.01	-87	10,833	-0.80%
2020/08/31	95	5.88	8	5.89	5.87	87	10,824	0.80%
2020/08/28	13	5.97	2	5.99	5.92	11	10,883	0.10%
2020/08/27	13	6.16	57.7	6.07	6.12	-44.7	10,860	-0.41%
2020/08/26	16	5.87	87	5.91	5.89	-71	10,522	-0.67%
2020/08/25	15	5.85	51	5.88	5.85	-36	10,518	-0.34%
2020/08/24	41	5.69	40	5.74	5.69	1	10,517	0.01%
2020/08/21	37	5.45	81	5.66	5.70	-44	10,590	-0.42%
2020/08/20	68	5.63	2	5.70	5.55	66	10,736	0.61%
2020/08/19	47	5.92	80	5.96	5.89	-33	10,655	-0.31%
2020/08/18	43	6.03	18	6.03	6.02	25	10,641	0.23%
2020/08/17	39	6.01	10	6.02	6.07	29	10,739	0.27%
2020/08/14	30	5.99	29	5.91	6.04	1	10,833	0.01%
2020/08/13	111	5.85	5	5.93	5.77	106	11,006	0.96%	大買/鉅額交易
2020/08/12	11	5.75	5	5.79	5.88	6	11,446	0.05%
2020/08/11	102	6.20	166	6.25	5.94	-64	12,223	-0.52%	大買/大賣/
2020/08/10	44	5.77	231	5.93	6.13	-187	11,838	-1.58%	大賣/鉅額交易
2020/08/07	32	5.58	65	5.65	5.58	-33	11,704	-0.28%
2020/08/06	11	5.51	4	5.56	5.51	7	11,958	0.06%
2020/08/05	22	5.53	16	5.56	5.52	6	12,396	0.05%
2020/08/04	32	5.49	57	5.51	5.54	-25	12,581	-0.20%
2020/08/03	14	5.43	7	5.45	5.37	7	12,865	0.05%
2020/07/31	20	5.38	2	5.38	5.36	18	12,874	0.14%
2020/07/30	10	5.48	43	5.42	5.45	-33	12,845	-0.26%
2020/07/29	17	5.22	6	5.20	5.20	11	12,752	0.09%
2020/07/28	6	5.16	18	5.17	5.16	-12	12,758	-0.09%
2020/07/27	15	5.22	0	0.00	5.20	15	12,756	0.12%
2020/07/24	35	5.46	5	5.45	5.39	30	12,716	0.24%
2020/07/23	66	5.60	42	5.69	5.60	24	12,657	0.19%
2020/07/22	9	5.54	26	5.58	5.65	-17	12,643	-0.13%
2020/07/21	0	0.00	5	5.54	5.48	-5	12,557	-0.04%
2020/07/20	10	5.47	4	5.46	5.45	6	12,522	0.05%
2020/07/17	21	5.56	15	5.59	5.41	6	12,490	0.05%
2020/07/16	12	5.58	67	5.58	5.61	-55	12,411	-0.44%
2020/07/15	64	5.73	2	5.67	5.63	62	12,360	0.50%
2020/07/14	43	5.73	12	5.75	5.77	31	12,309	0.25%
2020/07/13	69	5.95	56	6.03	5.92	13	12,195	0.11%
2020/07/10	112	5.96	129	6.08	5.90	-17	12,102	-0.14%	大買/大賣/
2020/07/09	254	5.86	117	5.86	5.77	137	11,802	1.16%	大買/大賣/鉅額交易
2020/07/08	173	6.12	186	6.14	6.12	-13	11,498	-0.11%	大買/大賣/
2020/07/07	37	5.50	131	5.59	5.84	-94	10,895	-0.86%	大賣/
2020/07/06	33	5.30	50	5.34	5.31	-17	10,586	-0.16%
2020/07/03	6	5.23	5	5.32	5.23	1	10,535	0.01%
2020/07/02	23	5.26	21.5	5.36	5.25	1.5	10,531	0.01%
2020/07/01	44	5.28	77	5.36	5.30	-33	10,472	-0.32%
2020/06/30	62	5.05	80	5.16	5.24	-18	10,311	-0.17%
2020/06/29	46	5.01	15	5.11	5.01	31	10,136	0.31%
2020/06/24	128	5.05	2.5	5.03	5.04	125.5	10,025	1.25%	大買/鉅額交易
2020/06/23	114	5.17	37	5.17	5.14	77	9,827	0.78%	大買/
2020/06/22	101	5.36	15	5.53	5.31	86	9,634	0.89%	大買/
2020/06/19	18	5.46	5	5.56	5.42	13	9,571	0.14%
2020/06/18	41	5.48	6	5.48	5.50	35	9,572	0.37%
2020/06/17	22	5.52	14	5.59	5.54	8	9,597	0.08%
2020/06/16	0	0.00	1	5.56	5.54	-1	9,633	-0.01%
2020/06/15	19	5.40	22	5.40	5.36	-3	9,710	-0.03%
2020/06/12	9	5.43	0	0.00	5.47	9	9,683	0.09%
2020/06/11	18	5.82	17	5.83	5.66	1	9,694	0.01%
2020/06/10	30	5.69	149.5	5.85	5.84	-119.5	9,621	-1.24%	大賣/鉅額交易
2020/06/09	33	5.71	3	5.79	5.70	30	9,608	0.31%
2020/06/08	60	5.78	21	5.90	5.74	39	9,640	0.40%
2020/06/05	60	5.81	19	5.88	5.81	41	9,576	0.43%
2020/06/04	94	5.90	47	5.96	5.84	47	9,557	0.49%
2020/06/03	64	5.76	26	5.84	5.87	38	9,500	0.40%
2020/06/02	20	5.68	33	5.72	5.66	-13	9,359	-0.14%
2020/06/01	42	5.68	13	5.70	5.66	29	9,332	0.31%
2020/05/29	8	5.69	31	5.63	5.69	-23	9,279	-0.25%
2020/05/28	4	5.67	5	5.63	5.61	-1	9,182	-0.01%
2020/05/27	6	5.77	21	5.83	5.80	-15	9,089	-0.17%
2020/05/26	9	5.58	42	5.58	5.59	-33	8,919	-0.37%
2020/05/25	22	5.54	38	5.61	5.57	-16	8,848	-0.18%
2020/05/22	10	5.79	14	5.79	5.70	-4	8,761	-0.05%
2020/05/21	16	5.83	105	5.73	5.62	-89	8,606	-1.03%	大賣/
2020/05/20	48	5.74	65	5.86	5.95	-17	8,366	-0.20%
2020/05/19	40	5.88	120	6.02	5.79	-80	7,940	-1.01%	大賣/
2020/05/18	317	7.21	97	6.53	6.40	220	7,425	2.96%	大買/鉅額交易
2020/05/15	103	7.10	19	7.10	7.10	84	6,484	1.30%	大買/
2020/05/14	81	6.46	117	6.46	6.46	-36	6,211	-0.58%	大賣/
2020/05/13	130	5.87	590	5.87	5.88	-460	5,918	-7.77%	大買/大賣/鉅額交易
2020/05/12	61	5.29	112	5.09	5.35	-51	5,527	-0.92%	大賣/
2020/05/11	28	4.65	126	4.77	4.87	-98	5,085	-1.93%	大賣/
2020/05/08	187	4.51	168.6	4.53	4.43	18.4	4,875	0.38%	大買/大賣/
2020/05/07	11	4.78	0	0.00	4.84	11	4,499	0.24%
2020/05/06	25	4.89	1	4.83	4.84	24	4,462	0.54%
2020/05/05	0	0.00	105	4.92	4.91	-105	4,515	-2.33%	大賣/鉅額交易
2020/05/04	2	4.94	0.2	4.90	4.90	1.8	4,537	0.04%
2020/04/28	10	4.98	5	5.09	4.99	5	4,652	0.11%
2020/04/27	12	4.98	21	4.98	5.00	-9	4,717	-0.19%
2020/04/24	25	4.78	2	4.78	4.79	23	4,701	0.49%
2020/04/23	30	4.79	0	0.00	4.79	30	4,722	0.64%
2020/04/22	2	4.59	0	0.00	4.70	2	4,704	0.04%
2020/04/21	3	4.72	0	0.00	4.63	3	4,683	0.06%
2020/04/17	11	5.10	10	5.15	4.99	1	4,617	0.02%
2020/04/15	31	5.08	20	5.08	5.09	11	4,527	0.24%
2020/04/14	0	0.00	61	4.90	4.94	-61	4,493	-1.36%
2020/04/13	14	4.85	30	4.87	4.87	-16	4,482	-0.36%
2020/04/10	45	4.99	0	0.00	4.84	45	4,574	0.98%
2020/04/09	21	4.88	21	4.96	4.86	0	4,603	0.00%
2020/04/08	22	4.64	61	4.61	4.82	-39	4,523	-0.86%
2020/04/07	5	4.47	0	0.00	4.52	5	4,451	0.11%
2020/04/06	0	0.00	60	4.32	4.33	-60	4,416	-1.36%
2020/04/01	0	0.00	13.1	4.25	4.39	-13.1	4,439	-0.29%
2020/03/31	62	4.33	5	4.36	4.24	57	4,415	1.29%
2020/03/30	0	0.00	2	4.28	4.23	-2	4,397	-0.05%
2020/03/27	0	0.00	0.5	4.10	4.15	-0.5	4,342	-0.01%
2020/03/26	0	0.00	35	4.22	4.17	-35	4,330	-0.81%
2020/03/25	30	4.27	38	4.32	4.20	-8	4,378	-0.18%
2020/03/24	1	3.98	3	4.13	4.08	-2	4,348	-0.05%
2020/03/23	10	4.02	11	4.13	3.98	-1	4,365	-0.02%
2020/03/20	3	3.74	0	0.00	3.78	3	4,419	0.07%
2020/03/19	24	3.54	6	3.61	3.44	18	4,637	0.39%
2020/03/18	1	3.95	0	0.00	3.82	1	4,616	0.02%
2020/03/17	20	3.76	3	3.82	3.87	17	4,644	0.37%
2020/03/16	5	4.11	38	4.05	3.97	-33	4,658	-0.71%
2020/03/13	3	4.09	30.5	4.11	4.15	-27.5	4,670	-0.59%
2020/03/12	2	4.52	0	0.00	4.50	2	4,522	0.04%
2020/03/11	1	4.87	0	0.00	4.90	1	4,477	0.02%
2020/03/10	11.3	4.76	10	4.96	4.95	1.3	4,460	0.03%
2020/03/09	15	5.08	0	0.00	4.95	15	4,407	0.34%
2020/03/06	64	5.19	0.7	5.18	5.22	63.3	4,367	1.45%
2020/03/04	5	5.24	12	5.24	5.24	-7	4,461	-0.16%
2020/03/03	3	5.38	0	0.00	5.32	3	4,499	0.07%
2020/03/02	6	5.12	21	5.25	5.23	-15	4,522	-0.33%
2020/02/27	11	5.48	0	0.00	5.34	11	4,556	0.24%
2020/02/26	0	0.00	9	5.56	5.56	-9	4,659	-0.19%
2020/02/25	13	5.61	10	5.59	5.63	3	4,651	0.06%
2020/02/24	40	5.82	0	0.00	5.76	40	4,677	0.86%
2020/02/21	0	0.00	16	5.93	5.95	-16	4,660	-0.34%
2020/02/20	16	5.92	0.7	5.90	5.94	15.3	4,693	0.33%
2020/02/19	4	5.91	6	5.92	5.90	-2	4,714	-0.04%
2020/02/18	10.2	5.95	0	0.00	5.94	10.2	4,753	0.21%
2020/02/17	10	5.92	3	5.96	5.88	7	4,803	0.15%
2020/02/14	5	5.96	0	0.00	5.96	5	4,800	0.10%
2020/02/13	5	5.99	5	6.09	5.99	0	4,853	0.00%
2020/02/12	6	6.01	2.5	6.01	6.01	3.5	4,916	0.07%
2020/02/10	18	5.80	15.2	5.92	5.88	2.8	4,894	0.06%
2020/02/07	37	6.01	2	6.02	5.96	35	4,912	0.71%
2020/02/06	2	6.11	41	6.09	6.12	-39	4,918	-0.79%
2020/02/05	5	5.91	0	0.00	5.87	5	4,979	0.10%
2020/02/04	16	5.70	15	5.64	5.90	1	5,053	0.02%
2020/02/03	34	5.36	22	5.41	5.55	12	4,990	0.24%
2020/01/31	36	5.88	0	0.00	5.86	36	4,906	0.73%
2020/01/30	8	6.01	1	6.05	5.99	7	4,890	0.14%
2020/01/20	0	0.00	19	6.67	6.65	-19	4,809	-0.40%
2020/01/17	0	0.00	1	6.75	6.71	-1	4,781	-0.02%
2020/01/15	0	0.00	5	6.79	6.76	-5	4,805	-0.10%
2020/01/13	13	6.71	0	0.00	6.70	13	4,876	0.27%
2020/01/10	7	6.77	5	6.82	6.73	2	4,902	0.04%
2020/01/09	10	6.79	5	6.80	6.78	5	4,910	0.10%
2020/01/08	11	6.71	8	6.77	6.71	3	4,936	0.06%
2020/01/07	24	6.78	18	6.84	6.81	6	4,923	0.12%
2020/01/06	82.2	6.83	5	6.78	6.80	77.2	4,938	1.56%
2020/01/03	13	7.06	8	7.15	7.02	5	4,869	0.10%
2020/01/02	1	7.12	0	0.00	7.14	1	4,808	0.02%
2019/12/31	5	7.15	0	0.00	7.12	5	4,895	0.10%
2019/12/30	2	7.17	0	0.00	7.15	2	4,968	0.04%
2019/12/27	0	0.00	1	7.21	7.18	-1	5,039	-0.02%
2019/12/26	1	7.17	21	7.16	7.16	-20	5,135	-0.39%
2019/12/25	6	7.10	0	0.00	7.10	6	5,223	0.11%
2019/12/24	2	7.11	3	7.14	7.10	-1	5,254	-0.02%
2019/12/23	5	7.07	1	7.12	7.08	4	5,252	0.08%
2019/12/20	3	7.07	3	7.07	7.07	0	5,265	0.00%
2019/12/19	22	7.14	6	7.23	7.16	16	5,208	0.31%
2019/12/18	120	7.17	32	7.20	7.18	88	5,243	1.68%	大買/
2019/12/17	159	7.30	41	7.27	7.25	118	5,187	2.27%	大買/鉅額交易
2019/12/16	38	7.38	80	7.38	7.49	-42	5,088	-0.83%
2019/12/13	7	7.20	21	7.23	7.19	-14	4,858	-0.29%
2019/12/12	40	7.15	1	7.17	7.15	39	4,791	0.81%
2019/12/11	24	7.27	30	7.24	7.23	-6	4,752	-0.13%
2019/12/10	17	7.06	16	7.11	7.10	1	4,633	0.02%
2019/12/09	0	0.00	2	6.94	6.98	-2	4,593	-0.04%
2019/12/06	10	6.99	0	0.00	6.98	10	4,590	0.22%
2019/12/05	2	6.91	0	0.00	6.93	2	4,580	0.04%
2019/12/04	3	6.96	0	0.00	6.92	3	4,654	0.06%
2019/12/03	7	7.00	0	0.00	7.03	7	4,992	0.14%
2019/12/02	28	7.16	24	7.17	7.08	4	5,470	0.07%
2019/11/29	21	7.03	10	7.02	6.98	11	5,479	0.20%
2019/11/28	7	6.98	10	7.06	7.04	-3	5,477	-0.05%
2019/11/27	13	6.92	0	0.00	6.92	13	5,468	0.24%
2019/11/26	2	7.02	12	6.96	6.92	-10	5,457	-0.18%
2019/11/25	2	7.04	8	7.01	7.06	-6	5,383	-0.11%
2019/11/22	5	6.90	0	0.00	6.90	5	5,226	0.10%
2019/11/21	96	6.90	0.7	6.86	6.88	95.3	5,237	1.82%
2019/11/20	0	0.00	43	7.04	7.05	-43	5,203	-0.83%
2019/11/19	1	7.01	8	7.01	7.01	-7	5,245	-0.13%
2019/11/15	4	7.07	0	0.00	7.00	4	5,286	0.08%
2019/11/14	0	0.00	21	7.18	7.05	-21	5,320	-0.39%
2019/11/12	149	7.37	141	7.50	7.35	8	5,284	0.15%	大買/大賣/
2019/11/11	21	7.52	29	7.52	7.44	-8	5,234	-0.15%
2019/11/08	1	7.84	0	0.00	7.81	1	5,156	0.02%
2019/11/07	0	0.00	150	7.83	7.82	-150	5,159	-2.91%	大賣/鉅額交易
2019/11/05	4	8.05	0	0.00	8.03	4	5,142	0.08%
2019/11/04	0	0.00	7	7.86	8.02	-7	5,174	-0.14%
2019/11/01	10	8.03	0	0.00	7.99	10	5,071	0.20%
2019/10/31	2	8.10	24	8.12	8.09	-22	5,003	-0.44%
2019/10/30	22	8.18	11	8.16	8.16	11	4,977	0.22%
2019/10/29	3	8.23	0	0.00	8.22	3	4,954	0.06%
2019/10/28	11	8.31	15	8.33	8.31	-4	4,965	-0.08%
2019/10/25	37	8.38	47	8.37	8.35	-10	4,993	-0.20%
2019/10/24	13	8.37	0	0.00	8.37	13	4,991	0.26%
2019/10/23	14	8.44	2	8.46	8.43	12	4,999	0.24%
2019/10/22	27	8.51	45	8.55	8.50	-18	5,108	-0.35%
2019/10/21	0	0.00	7	8.51	8.65	-7	5,288	-0.13%
2019/10/18	2	8.50	15	8.56	8.45	-13	5,495	-0.24%
2019/10/17	4	8.38	4	8.43	8.41	0	5,462	0.00%
2019/10/16	48	8.39	22	8.42	8.37	26	5,477	0.47%
2019/10/15	9	8.41	1	8.38	8.37	8	5,473	0.15%
2019/10/14	10	8.48	14	8.45	8.43	-4	5,459	-0.07%
2019/10/09	29	8.57	16	8.46	8.45	13	5,445	0.24%
2019/10/08	8	8.64	0	0.00	8.62	8	5,410	0.15%
2019/10/07	48	8.67	14	8.59	8.60	34	5,401	0.63%
2019/10/04	27	8.81	8	8.78	8.77	19	5,300	0.36%
2019/10/03	15	9.09	0	0.00	8.95	15	5,249	0.29%
2019/10/02	0	8.91	15	9.03	8.96	-15	5,196	-0.29%
2019/10/01	28	8.85	40	9.03	8.79	-12	5,056	-0.24%
2019/09/27	17	8.84	9	8.80	8.76	8	4,953	0.16%
2019/09/26	10	8.98	3	8.98	8.92	7	4,927	0.14%
2019/09/25	0	0.00	2	8.97	8.97	-2	4,944	-0.04%
2019/09/24	32	9.15	22	9.11	9.11	10	4,961	0.20%
2019/09/23	34	9.14	40	9.25	9.12	-6	4,952	-0.12%
2019/09/20	2	9.15	1	9.05	9.06	1	4,881	0.02%
2019/09/19	21	9.05	132	9.08	9.05	-111	4,885	-2.27%	大賣/鉅額交易
2019/09/18	5	9.03	87	9.04	9.04	-82	4,849	-1.69%
2019/09/17	34	8.73	8	8.90	8.90	26	4,809	0.54%
2019/09/16	22	8.70	0	0.00	8.65	22	4,790	0.46%
2019/09/12	20	8.83	0	0.00	8.81	20	4,788	0.42%
2019/09/11	34	8.88	52	8.87	8.82	-18	4,798	-0.38%
2019/09/09	29	9.09	23	9.14	8.93	6	4,785	0.13%
2019/09/06	43	9.10	18	9.20	9.06	25	4,769	0.52%
2019/09/05	209	9.35	4	9.23	9.13	205	4,741	4.32%	大買/鉅額交易
2019/09/04	38	9.38	129	9.47	9.75	-91	4,545	-2.00%	大賣/
2019/09/03	90	8.75	36	8.81	8.88	54	4,129	1.31%
2019/09/02	31	8.68	40	8.65	8.68	-9	4,063	-0.22%
2019/08/30	17	8.60	0	0.00	8.54	17	4,053	0.42%
2019/08/29	67	8.58	36	8.72	8.58	31	4,054	0.76%
2019/08/28	20	8.55	0	0.00	8.53	20	4,030	0.50%
2019/08/27	20	8.55	0	0.00	8.53	20	4,045	0.49%
2019/08/26	45	8.57	0	0.00	8.54	45	4,071	1.11%
2019/08/23	32	8.74	0	0.00	8.72	32	4,124	0.78%
2019/08/22	40	8.88	50	8.98	8.84	-10	4,254	-0.24%
2019/08/21	52	8.77	5	8.83	8.77	47	4,214	1.12%
2019/08/20	14	8.91	22.7	8.96	8.87	-8.7	4,209	-0.21%
2019/08/19	10	8.80	0	0.00	8.79	10	4,153	0.24%
2019/08/16	0	0.00	8	8.52	8.50	-8	4,107	-0.19%
2019/08/14	4	8.71	0	0.00	8.63	4	4,160	0.10%
2019/08/08	0	0.00	22	8.91	8.86	-22	4,360	-0.50%
2019/08/06	0	0.00	0.5	8.90	8.95	-0.5	4,518	-0.01%
2019/08/01	0	0.00	1	8.76	8.72	-1	4,723	-0.02%
2019/07/30	30	8.79	0	0.00	8.81	30	4,797	0.63%
2019/07/29	2.3	9.00	19	9.00	8.96	-16.7	4,815	-0.35%
2019/07/25	46	9.10	0	0.00	9.09	46	4,767	0.96%
2019/07/24	37	9.06	0	0.00	9.21	37	4,753	0.78%
2019/07/23	37	9.23	5	9.30	9.15	32	4,775	0.67%
2019/07/22	33	9.09	24.5	9.04	9.48	8.5	4,604	0.19%
2019/07/19	11	8.68	40	8.65	8.62	-29	4,363	-0.66%
2019/07/18	11	8.62	0	0.00	8.67	11	4,367	0.25%
2019/07/17	6	8.52	20	8.51	8.66	-14	4,380	-0.32%
2019/07/16	1	8.58	10	8.59	8.58	-9	4,389	-0.21%
2019/07/15	2	8.54	2	8.68	8.54	0	4,429	0.00%
2019/07/11	7	8.76	0	0.00	8.75	7	4,931	0.14%
2019/07/10	2	8.73	0	0.00	8.71	2	4,965	0.04%
2019/07/09	0	0.00	2	8.77	8.68	-2	5,012	-0.04%
2019/07/08	3	8.90	5	8.96	8.84	-2	5,048	-0.04%
2019/07/04	1	9.13	1	9.13	9.13	0	5,165	0.00%
2019/07/03	0	0.00	5	9.13	9.13	-5	5,311	-0.09%
2019/07/02	0	0.00	2	9.16	9.12	-2	5,363	-0.04%
2019/07/01	16	9.15	2	9.09	9.16	14	5,399	0.26%
2019/06/28	4	9.05	0	0.00	9.04	4	5,438	0.07%
2019/06/27	2	9.17	0	0.00	9.12	2	5,574	0.04%
2019/06/26	5	9.05	0	0.00	9.15	5	5,677	0.09%
2019/06/25	0	0.00	3	9.18	9.12	-3	5,864	-0.05%
2019/06/24	20	9.29	0	0.00	9.32	20	5,948	0.34%
2019/06/19	10	9.42	20	9.43	9.43	-10	6,223	-0.16%
2019/06/17	2	9.50	10	9.52	9.42	-8	6,448	-0.12%
2019/06/14	0	0.00	12	9.33	9.36	-12	6,767	-0.18%
2019/06/13	10	9.22	15	9.47	9.32	-5	7,083	-0.07%
2019/06/12	6	9.42	49	9.60	9.42	-43	7,553	-0.57%
2019/06/11	11	8.96	3	9.03	9.11	8	7,877	0.10%
2019/06/05	0	0.00	2.1	8.50	8.46	-2.1	8,022	-0.03%
2019/06/04	0	0.00	0.6	8.30	8.33	-0.6	7,996	-0.01%
2019/06/03	4	8.41	0	0.00	8.35	4	8,028	0.05%
2019/05/31	0	8.52	10	8.54	8.57	-10	8,030	-0.12%
2019/05/30	27	8.61	0	0.00	8.59	27	8,027	0.34%
2019/05/27	41	8.31	0	0.00	8.20	41	8,100	0.51%
2019/05/24	1	8.35	0	0.00	8.29	1	8,460	0.01%
2019/05/23	5	8.10	3	8.11	8.25	2	8,466	0.02%
2019/05/22	3	8.52	0	0.00	8.32	3	8,460	0.04%
2019/05/21	4	8.20	0	0.00	8.21	4	8,451	0.05%
2019/05/20	2	8.10	18	8.09	8.12	-16	8,475	-0.19%
2019/05/17	1	8.62	0	0.00	8.21	1	8,436	0.01%
2019/05/16	15	8.70	0	0.00	8.61	15	8,382	0.18%
2019/05/15	35	9.07	3	8.96	8.96	32	8,373	0.38%
2019/05/14	8	8.51	48	8.46	8.65	-40	8,346	-0.48%
2019/05/13	9.2	8.94	14	8.99	8.72	-4.8	8,332	-0.06%
2019/05/10	9	9.44	1	9.39	9.42	8	8,227	0.10%
2019/05/09	4	9.53	23	9.61	9.21	-19	8,185	-0.23%
2019/05/08	11	9.85	2	9.81	9.81	9	8,130	0.11%
2019/05/07	0	0.00	0.5	9.95	10.00	-0.5	8,134	-0.01%
2019/05/06	16	10.02	15	10.02	9.95	1	8,155	0.01%
2019/05/03	1	10.25	0	0.00	10.25	1	8,115	0.01%
2019/05/02	17	10.27	0	0.00	10.25	17	8,147	0.21%
2019/04/30	10	10.24	10	10.25	10.30	0	8,193	0.00%
2019/04/29	16.1	10.42	10	10.50	10.35	6.1	8,233	0.07%
2019/04/26	1.3	10.70	0	0.00	10.70	1.3	8,187	0.02%
2019/04/25	0.1	10.80	12	10.80	10.80	-11.9	8,320	-0.14%
2019/04/24	1	10.85	0	0.00	10.80	1	8,451	0.01%
2019/04/23	2	10.80	0.4	10.80	10.85	1.6	8,610	0.02%
2019/04/22	7	10.88	0	0.00	10.85	7	8,609	0.08%
2019/04/19	12	10.99	0	0.00	10.95	12	8,638	0.14%
2019/04/18	24	11.02	7.6	10.90	10.90	16.4	8,654	0.19%
2019/04/17	9.3	11.20	18	11.36	11.40	-8.7	8,525	-0.10%
2019/04/16	4.3	10.87	0	0.00	10.85	4.3	8,287	0.05%
2019/04/15	35	10.96	5	11.00	10.95	30	8,364	0.36%
2019/04/12	1	10.85	1	11.05	10.90	0	8,449	0.00%
2019/04/11	0	0.00	5	10.99	11.00	-5	8,713	-0.06%
2019/04/10	11	11.15	1	11.30	11.10	10	8,785	0.11%
2019/04/09	39	11.11	4	10.94	10.90	35	8,731	0.40%
2019/04/08	0	11.05	0	0.00	11.15	0	8,692	0.00%
2019/04/03	0	0.00	10	11.35	11.20	-10	8,751	-0.11%
2019/04/02	26	11.18	41	11.10	11.15	-15	9,159	-0.16%
2019/04/01	2	11.30	0	0.00	11.20	2	9,330	0.02%
2019/03/29	6	11.47	0.7	11.35	11.35	5.3	9,361	0.06%
2019/03/28	1	11.80	1	12.20	11.60	0	9,774	0.00%
2019/03/27	1	11.50	1	11.50	11.75	0	9,897	0.00%
2019/03/26	2	11.70	1.3	11.77	11.75	0.7	10,199	0.01%
2019/03/25	1	11.50	7	11.39	11.35	-6	10,238	-0.06%
2019/03/22	1	11.65	3	11.87	11.65	-2	10,313	-0.02%
2019/03/21	0	0.00	0.5	11.60	11.70	-0.5	10,209	0.00%
2019/03/20	6	11.60	5	11.45	11.45	1	10,182	0.01%
2019/03/19	29	11.66	15	12.00	11.35	14	10,308	0.14%
2019/03/18	22	12.25	2	12.25	12.15	20	10,103	0.20%
2019/03/15	25	11.89	38	11.84	11.85	-13	9,940	-0.13%
2019/03/14	3	11.53	84.4	12.00	12.10	-81.4	9,624	-0.85%
2019/03/13	2	11.00	8	11.11	11.00	-6	9,429	-0.06%
2019/03/12	6	11.03	16	10.96	10.90	-10	9,433	-0.11%
2019/03/08	5	10.75	2	10.75	10.75	3	10,012	0.03%
2019/03/07	4	10.73	32	10.75	10.70	-28	10,666	-0.26%
2019/03/06	4	10.85	0	0.00	10.80	4	11,110	0.04%
2019/03/05	1	10.95	0	0.00	10.85	1	11,253	0.01%
2019/03/04	1	10.95	78	11.00	10.85	-77	11,267	-0.68%
2019/02/27	4	10.94	0	0.00	11.10	4	11,263	0.04%
2019/02/26	46	11.31	59	11.35	11.10	-13	11,271	-0.12%
2019/02/25	80	11.46	91	11.35	11.65	-11	11,171	-0.10%
2019/02/22	1	10.80	5	10.80	10.75	-4	10,865	-0.04%
2019/02/21	3	10.80	2	10.85	10.85	1	10,874	0.01%
2019/02/20	6	10.79	11.7	10.75	10.75	-5.7	10,930	-0.05%
2019/02/19	14	10.84	33	10.86	10.85	-19	11,044	-0.17%
2019/02/18	5.4	10.71	0	0.00	10.65	5.4	11,252	0.05%
2019/02/15	34	10.70	64	10.69	10.65	-30	11,517	-0.26%
2019/02/14	1	10.90	0.7	10.80	10.85	0.3	11,661	0.00%
2019/02/13	12	10.85	3	10.92	10.85	9	11,747	0.08%
2019/02/12	12	11.02	16	11.04	11.05	-4	11,995	-0.03%
2019/02/11	8	10.74	0	0.00	10.65	8	12,249	0.07%
2019/01/30	6.8	10.77	15	10.80	10.80	-8.2	12,630	-0.07%
2019/01/29	4	10.76	0	0.00	10.75	4	13,013	0.03%
2019/01/28	3	10.92	8	10.96	10.90	-5	13,062	-0.04%
2019/01/25	10	11.04	0	0.00	11.00	10	13,203	0.08%
2019/01/24	0.5	10.95	2	10.95	10.95	-1.5	13,388	-0.01%
2019/01/23	4	11.00	1	11.05	10.95	3	13,555	0.02%
2019/01/22	15	11.07	0	0.00	10.90	15	13,619	0.11%
2019/01/21	0.3	11.00	2	11.10	11.10	-1.7	13,753	-0.01%
2019/01/17	17	11.60	0	0.00	11.20	17	13,909	0.12%
2019/01/16	12	11.79	18	11.80	11.70	-6	13,811	-0.04%
2019/01/15	29	11.69	13	11.53	11.70	16	13,742	0.12%
2019/01/14	5	11.20	1	11.20	11.30	4	13,671	0.03%
2019/01/11	2.3	11.32	5	11.20	11.15	-2.7	13,796	-0.02%
2019/01/10	10.3	11.40	1	11.45	11.40	9.3	13,861	0.07%
2019/01/09	4	11.50	3	11.60	11.45	1	14,065	0.01%
2019/01/08	0	0.00	3	11.45	11.40	-3	14,378	-0.02%
2019/01/07	1	11.50	21	11.53	11.45	-20	14,692	-0.14%
2019/01/04	5	10.97	65	11.10	11.20	-60	14,968	-0.40%
2019/01/03	21	11.63	19	11.72	11.50	2	15,096	0.01%
2019/01/02	0	0.00	22.1	11.08	11.25	-22.1	15,083	-0.15%
2018/12/28	1	10.80	15	10.79	10.80	-14	15,416	-0.09%
2018/12/27	22.4	10.96	2	11.05	10.80	20.4	15,929	0.13%
2018/12/26	22.4	10.79	4.5	10.87	10.70	18	16,006	0.11%
2018/12/25	12	10.89	29	11.21	10.70	-17	15,982	-0.11%
2018/12/24	76	11.83	3	11.78	11.70	73	15,587	0.47%
2018/12/22	27	12.12	25	12.12	12.05	2	15,417	0.01%
2018/12/21	30	12.33	23	12.44	12.45	7	15,434	0.05%
2018/12/20	27	12.15	10	12.20	12.30	17	15,074	0.11%
2018/12/19	8.1	12.13	54	12.24	12.30	-45.9	14,853	-0.31%
2018/12/18	4	11.56	4	11.86	11.65	0	14,716	0.00%
2018/12/17	5	12.13	35	12.09	12.00	-30	15,161	-0.20%
2018/12/14	3	11.75	0	0.00	11.80	3	15,373	0.02%
2018/12/13	18	11.86	31	11.97	11.85	-13	15,531	-0.08%
2018/12/12	31	12.12	4	12.16	12.10	27	15,775	0.17%
2018/12/11	3	11.53	0	0.00	11.65	3	15,938	0.02%
2018/12/10	15	11.74	8	11.80	11.80	7	16,218	0.04%
2018/12/07	23.1	12.05	73.5	11.71	12.40	-50.4	16,260	-0.31%
2018/12/06	147.5	11.70	21	11.82	11.40	126.5	16,499	0.77%	大買/鉅額交易
2018/12/05	15.1	12.15	20	12.30	12.40	-4.9	16,454	-0.03%
2018/12/04	16	12.98	48	12.75	12.65	-32	16,390	-0.20%
2018/12/03	40.3	12.69	41	12.79	12.60	-0.7	16,245	0.00%
2018/11/30	72	12.03	37	12.04	12.45	35	16,311	0.21%
2018/11/29	6	11.67	132.3	11.56	11.75	-126.3	15,856	-0.80%	大賣/鉅額交易
2018/11/28	4	10.65	59	10.40	10.70	-55	15,709	-0.35%
2018/11/27	19	10.28	0	0.00	10.25	19	16,016	0.12%
2018/11/26	0	10.10	10	10.20	10.20	-10	16,448	-0.06%
2018/11/23	2	10.18	50	10.30	10.15	-48	16,740	-0.29%
2018/11/22	150	10.60	0	0.00	10.35	150	17,149	0.87%	大買/鉅額交易
2018/11/21	10	10.60	5	10.60	10.65	5	17,804	0.03%
2018/11/20	6	10.64	10	10.65	10.65	-4	18,116	-0.02%
2018/11/19	11.3	10.78	20.2	10.94	10.70	-8.9	18,386	-0.05%
2018/11/16	7	10.99	51	11.00	10.85	-44	19,036	-0.23%
2018/11/15	97	11.02	184	10.90	10.90	-87	19,319	-0.45%	大賣/
2018/11/14	179	11.18	31	11.19	11.00	148	19,378	0.76%	大買/鉅額交易
2018/11/13	22	10.40	15	10.48	10.65	7	19,154	0.04%
2018/11/12	13.3	10.27	15	10.32	10.25	-1.8	19,096	-0.01%
2018/11/09	12	10.96	0.3	10.65	10.65	11.7	19,305	0.06%
2018/11/08	22	11.17	7.7	11.08	11.00	14.3	19,167	0.07%
2018/11/07	26	10.65	7	10.89	11.00	19	19,126	0.10%
2018/11/06	15	10.88	53	10.68	10.75	-38	18,968	-0.20%
2018/11/05	0	0.00	4	9.95	10.05	-4	18,809	-0.02%
2018/11/02	17	10.26	13.3	10.24	10.00	3.7	18,887	0.02%
2018/11/01	22	10.38	14	9.99	10.25	8	18,971	0.04%
2018/10/31	10	9.86	22	9.70	9.90	-12	19,004	-0.06%
2018/10/30	3.5	8.89	14	8.91	9.00	-10.5	19,032	-0.05%
2018/10/29	9.1	9.07	46	9.09	8.81	-36.9	19,145	-0.19%
2018/10/26	14.3	9.80	1	9.80	9.22	13.3	19,314	0.07%
2018/10/25	31	9.59	2	9.60	9.60	29	19,799	0.15%
2018/10/24	15	10.31	10	10.24	10.20	5	20,151	0.02%
2018/10/23	13	10.25	63.7	10.36	10.25	-50.7	20,632	-0.25%
2018/10/22	6	10.67	6	10.72	10.55	0	21,035	0.00%
2018/10/19	64	10.14	111	10.31	10.75	-47	21,499	-0.22%	大賣/
2018/10/18	26	10.65	52	10.68	10.60	-26	22,055	-0.12%
2018/10/17	64	11.06	78	10.91	10.55	-14	22,715	-0.06%
2018/10/16	189	10.93	44	11.01	11.00	145	22,987	0.63%	大買/鉅額交易
2018/10/15	40	10.31	14	10.43	10.50	26	23,722	0.11%
2018/10/12	24.3	9.50	194	9.80	10.45	-169.7	23,974	-0.71%	大賣/鉅額交易
2018/10/11	44.5	9.50	17.4	9.57	9.50	27.1	23,797	0.11%
2018/10/09	40	10.61	11.2	10.85	10.55	28.8	23,993	0.12%
2018/10/08	114	10.46	162.7	10.22	10.25	-48.7	24,133	-0.20%	大買/大賣/
2018/10/05	73.2	11.33	24	12.19	11.25	49.2	24,601	0.20%
2018/10/04	10.1	12.41	0	0.00	12.50	10.1	24,529	0.04%
2018/10/03	64	13.03	12	13.26	12.95	52	24,981	0.21%
2018/10/02	26	13.39	34	13.61	13.35	-8	25,311	-0.03%
2018/10/01	112.4	13.53	13	13.66	13.50	99.4	25,824	0.38%	大買/
2018/09/28	24	13.70	109	13.74	13.70	-85	26,936	-0.32%	大賣/
2018/09/27	110.8	13.86	13	13.71	13.55	97.8	28,547	0.34%	大買/
2018/09/26	107	14.49	43.3	14.48	14.35	63.7	29,047	0.22%	大買/
2018/09/25	67.2	14.67	56.9	14.61	14.50	10.2	30,335	0.03%
2018/09/21	63.1	14.36	41.1	14.85	14.90	22	31,472	0.07%
2018/09/20	43.5	13.10	89.3	13.32	13.90	-45.7	31,397	-0.15%
2018/09/19	95.4	12.64	17.7	12.62	12.65	77.7	31,418	0.25%
2018/09/18	14.3	12.82	40	12.31	12.55	-25.7	31,458	-0.08%
2018/09/17	45.6	13.41	5	13.47	13.35	40.6	31,507	0.13%
2018/09/05	24	10.87	22	10.81	10.75	2	31,617	0.01%
2018/09/04	32	10.55	56.7	10.57	10.75	-24.7	31,469	-0.08%
2018/09/03	42	10.70	27	10.75	10.40	15	31,613	0.05%
2018/08/31	11	11.43	53	11.43	11.30	-42	31,930	-0.13%
2018/08/30	28	11.10	3	11.22	11.15	25	32,542	0.08%
2018/08/29	12	11.09	7	11.19	11.15	5	32,869	0.02%
2018/08/28	11	11.15	36	11.41	11.25	-25	34,606	-0.07%
2018/08/27	15	11.01	45.7	10.85	10.90	-30.7	35,662	-0.09%
2018/08/24	17	11.13	39	10.98	10.85	-22	37,687	-0.06%
2018/08/23	81	11.17	11	11.26	10.95	70	38,272	0.18%
2018/08/22	46	10.66	193	10.19	11.40	-147	39,131	-0.38%	大賣/鉅額交易
2018/08/21	42	10.73	30	10.60	10.40	12	39,321	0.03%
2018/08/20	39	11.09	11	11.14	11.00	28	39,785	0.07%
2018/08/17	91	11.46	21	11.30	11.40	70	39,693	0.18%
2018/08/16	127	10.07	32	10.35	10.55	95	39,336	0.24%	大買/
2018/08/15	7	9.83	47	9.69	9.60	-40	39,603	-0.10%
2018/08/14	39	9.81	52	10.16	10.35	-13	40,513	-0.03%
2018/08/13	48	10.83	46	10.90	10.80	2	40,113	0.00%
2018/08/10	51	12.14	10	12.16	12.00	41	39,972	0.10%
2018/08/09	12	13.03	4	13.15	12.95	8	40,260	0.02%
2018/08/08	8	13.10	34.8	13.07	13.10	-26.8	41,338	-0.06%
2018/08/07	59	12.95	85	12.73	12.90	-26	41,468	-0.06%
2018/08/06	41	13.61	42	13.58	13.45	-1	41,792	0.00%
2018/08/03	74	13.70	13	14.15	13.90	61	43,269	0.14%
2018/08/02	10	14.33	107	14.43	14.05	-97	45,013	-0.22%	大賣/
2018/08/01	36	14.97	66	15.02	15.10	-30	45,817	-0.07%
2018/07/31	7	14.54	29	14.55	14.70	-22	45,991	-0.05%
2018/07/30	65.4	15.01	40	15.01	14.65	25.4	45,896	0.06%
2018/07/27	146	15.13	133	15.10	15.20	13	45,824	0.03%	大買/大賣/
2018/07/26	69	14.84	9	14.72	14.60	60	45,953	0.13%
2018/07/25	34	15.06	39	15.12	14.85	-5	46,184	-0.01%
2018/07/24	49	15.22	44	14.93	15.00	5	46,211	0.01%
2018/07/23	169	14.31	86	14.41	14.90	83	46,029	0.18%	大買/
2018/07/20	119	14.75	252	14.98	14.45	-133	46,309	-0.29%	大買/大賣/鉅額交易
2018/07/19	243	15.29	94	15.52	15.40	149	46,882	0.32%	大買/鉅額交易
2018/07/18	42	15.35	106	15.26	14.90	-64	46,468	-0.14%	大賣/
2018/07/17	83	15.56	278	15.60	15.50	-195	46,123	-0.42%	大賣/鉅額交易
2018/07/16	64	16.62	60	16.83	16.15	4	45,621	0.01%
2018/07/13	85	16.03	160	16.21	16.75	-75	45,003	-0.17%	大賣/
2018/07/12	68	15.76	60	15.74	15.60	8	44,392	0.02%
2018/07/11	235	15.64	50	15.95	15.55	185	44,173	0.42%	大買/鉅額交易
2018/07/10	30	14.27	161.7	14.32	15.05	-131.7	43,593	-0.30%	大賣/鉅額交易
2018/07/09	8	14.03	13	13.77	13.70	-5	43,706	-0.01%
2018/07/06	67.4	13.63	69	13.77	13.95	-1.6	44,429	0.00%
2018/07/05	77.4	14.23	62	14.20	13.85	15.4	44,616	0.03%
2018/07/04	109	13.22	213.4	13.32	14.35	-104.4	44,216	-0.24%	大買/大賣/鉅額交易
2018/07/03	30	14.14	81	14.07	13.65	-51	43,329	-0.12%
2018/07/02	129	13.98	215	14.56	13.70	-86	42,882	-0.20%	大買/大賣/
2018/06/29	35	14.86	47	14.84	14.65	-12	42,332	-0.03%
2018/06/28	84	15.01	39	14.94	15.00	45	41,940	0.11%
2018/06/27	310	15.38	65	15.52	14.55	245	41,426	0.59%	大買/鉅額交易
2018/06/26	74	14.90	152	13.59	15.05	-78	40,386	-0.19%	大賣/
2018/06/25	44.3	14.71	151	14.66	14.60	-106.7	38,673	-0.28%	大賣/鉅額交易
2018/06/22	220	16.42	45	16.38	16.20	175	38,095	0.46%	大買/鉅額交易
2018/06/21	326	18.23	54	18.20	17.95	272	36,866	0.74%	大買/鉅額交易
2018/06/20	11	16.65	5	18.12	17.80	6	35,806	0.02%
2018/06/19	20	18.03	34.7	18.35	18.45	-14.7	36,024	-0.04%
2018/06/15	0	0.00	3	17.02	17.70	-3	36,071	-0.01%
2018/06/14	20	16.30	20.7	16.29	16.45	-0.7	35,935	0.00%
2018/06/13	18	15.65	11	16.64	15.65	7	35,583	0.02%
2018/06/11	8	17.43	0	0.00	17.75	8	34,863	0.02%
2018/06/08	7	16.81	55	16.09	17.10	-48	34,505	-0.14%
2018/06/07	18	17.05	467	17.57	16.45	-449	33,747	-1.33%	大賣/鉅額交易
2018/06/06	4	19.11	13	19.18	18.25	-9	32,935	-0.03%
2018/06/05	225	19.27	148.4	19.43	19.45	76.6	32,562	0.24%	大買/大賣/
2018/06/04	242	16.63	525.4	17.25	17.90	-283.4	30,655	-0.92%	大買/大賣/鉅額交易
2018/06/01	654	15.92	185.4	15.40	16.30	468.6	29,250	1.60%	大買/大賣/鉅額交易
2018/05/31	134	14.97	279	15.40	15.40	-145	27,078	-0.54%	大買/大賣/鉅額交易
2018/05/30	172	13.78	57.4	13.93	14.00	114.6	26,186	0.44%	大買/鉅額交易
2018/05/29	77	12.27	7.7	12.24	12.75	69.3	24,891	0.28%
2018/05/28	100.4	11.63	34.8	12.08	12.10	65.6	24,318	0.27%
2018/05/25	43.2	11.04	60	11.15	11.00	-16.8	23,627	-0.07%
2018/05/24	69	11.41	22	11.33	11.30	47	23,314	0.20%
2018/05/23	129	11.41	135	11.56	11.55	-6	23,091	-0.03%	大買/大賣/
2018/05/22	87	11.42	143.9	11.23	11.55	-56.9	22,704	-0.25%	大賣/
2018/05/21	0	0.00	505.8	10.50	10.50	-505.8	21,639	-2.34%	大賣/鉅額交易
2018/05/18	46	9.46	7	9.52	9.56	39	21,408	0.18%
2018/05/17	77	9.48	12	9.28	9.70	65	21,214	0.31%
2018/05/16	103	9.71	32	9.30	9.08	71	20,677	0.34%	大買/
2018/05/15	6	9.60	36.8	9.60	9.60	-30.8	19,619	-0.16%
2018/05/14	16	8.71	31	8.71	8.73	-15	19,636	-0.08%
2018/05/11	472	7.92	1,907.3	7.94	7.94	-1,435.3	19,100	-7.51%	大買/大賣/鉅額交易
2018/05/10	132	6.90	2,349	7.21	7.22	-2,217	17,537	-12.64%	大買/大賣/鉅額交易
2018/05/09	88.5	6.38	56	6.25	6.57	32.5	15,601	0.21%
2018/05/08	10	6.20	28.8	6.20	6.20	-18.8	14,885	-0.13%
2018/05/07	10	5.70	4	5.68	5.64	6	14,932	0.04%
2018/05/04	13	5.75	22	5.69	5.68	-9	15,197	-0.06%
2018/05/03	25	5.76	0	0.00	5.78	25	15,859	0.16%
2018/05/02	9	5.60	2	5.61	5.58	7	16,669	0.04%
2018/04/30	13	5.92	1	5.85	5.90	12	16,954	0.07%
2018/04/27	14	5.91	3	6.00	5.99	11	17,174	0.06%
2018/04/26	58	6.21	11	6.21	5.96	47	17,098	0.27%
2018/04/25	8	5.89	19.4	6.12	6.34	-11.4	16,215	-0.07%
2018/04/24	0	0.00	4	5.73	5.77	-4	15,208	-0.03%
2018/04/23	3	5.67	2	5.71	5.75	1	15,086	0.01%
2018/04/20	2	5.73	4	5.69	5.70	-2	14,944	-0.01%
2018/04/19	7.7	5.71	27	5.69	5.70	-19.3	14,882	-0.13%
2018/04/18	4	5.69	20	5.75	5.79	-16	14,791	-0.11%
2018/04/17	11	5.77	45	5.71	5.57	-34	14,606	-0.23%
2018/04/16	8	5.80	25	5.91	6.00	-17	14,288	-0.12%
2018/04/13	20	6.04	20	6.00	5.77	0	13,710	0.00%
2018/04/12	48	5.99	18	6.04	6.01	30	12,983	0.23%
2018/04/11	3	5.77	23	5.80	5.84	-20	12,051	-0.17%
2018/04/10	0	0.00	2	5.33	5.31	-2	11,433	-0.02%
2018/04/09	0	0.00	2	5.29	5.32	-2	11,420	-0.02%
2018/04/03	39	5.32	2	5.29	5.33	37	11,452	0.32%
2018/04/02	5	5.30	3	5.30	5.27	2	11,440	0.02%
2018/03/31	0	0.00	7	5.44	5.41	-7	11,331	-0.06%
2018/03/30	6	5.51	5	5.46	5.48	1	11,281	0.01%
2018/03/29	7	5.48	11	5.44	5.40	-4	11,222	-0.04%
2018/03/28	23	5.60	5	5.62	5.55	18	11,064	0.16%
2018/03/27	6	5.71	33	5.65	5.64	-27	10,975	-0.25%
2018/03/26	7	5.72	0	0.00	5.65	7	10,876	0.06%
2018/03/23	25	5.71	4	5.75	5.75	21	10,692	0.20%
2018/03/22	47	5.89	31	5.92	5.91	16	10,371	0.15%
2018/03/21	7	5.64	13	5.70	5.72	-6	9,677	-0.06%
2018/03/20	9	5.37	0	0.00	5.32	9	9,235	0.10%
2018/03/19	5	5.13	1	5.13	5.19	4	9,088	0.04%
2018/03/16	1	5.19	0	0.00	5.16	1	9,045	0.01%
2018/03/14	5	5.21	0.8	5.20	5.22	4.2	9,020	0.05%
2018/03/13	0	0.00	1	5.26	5.26	-1	9,046	-0.01%
2018/03/12	0	0.00	8	5.30	5.25	-8	9,054	-0.09%
2018/03/09	3	5.34	2	5.31	5.32	1	9,016	0.01%
2018/03/07	12	5.30	4	5.33	5.23	8	8,911	0.09%
2018/03/06	3	5.20	0	0.00	5.18	3	8,844	0.03%
2018/03/05	2	5.13	0	5.11	5.11	2	8,800	0.02%
2018/03/01	10	5.16	0	0.00	5.21	10	8,826	0.11%
2018/02/27	0	0.00	2	5.34	5.25	-2	8,781	-0.02%
2018/02/23	1	5.39	4.4	5.40	5.41	-3.4	8,607	-0.04%
2018/02/22	2	5.60	1	5.61	5.38	1	8,451	0.01%
2018/02/12	0	0.00	10	4.78	4.86	-10	8,112	-0.12%
2018/02/08	5	4.90	0	0.00	4.88	5	7,927	0.06%
2018/02/07	6	5.03	8	5.07	4.93	-2	7,901	-0.03%
2018/02/06	4	5.01	16	4.94	4.95	-12	7,822	-0.15%
2018/02/05	7	5.34	14	5.32	5.34	-7	7,563	-0.09%
2018/02/02	0	0.00	4	5.54	5.52	-4	7,454	-0.05%
2018/02/01	6	5.61	70	5.59	5.57	-64	7,397	-0.87%
2018/01/31	3	5.45	6	5.57	5.60	-3	7,280	-0.04%
2018/01/30	14	5.52	10	5.70	5.54	4	6,919	0.06%
2018/01/29	8	5.94	9	5.92	5.90	-1	6,446	-0.02%
2018/01/26	63	5.77	58	5.91	5.91	5	6,108	0.08%
2018/01/25	67	5.95	48	5.95	5.65	19	5,247	0.36%
2018/01/24	21	5.65	49	5.69	5.77	-28	4,060	-0.69%
2018/01/23	50	5.04	19	5.17	5.25	31	3,311	0.94%
2018/01/22	0	0.00	0.2	4.75	4.78	-0.2	2,862	-0.01%
2018/01/09	0	0.00	2	4.64	4.64	-2	2,703	-0.07%
2018/01/03	10	4.72	22	4.72	4.72	-12	2,737	-0.44%
2018/01/02	0	0.00	20	4.76	4.78	-20	2,693	-0.74%