彩晶 (6116)-群益金鼎-高盛券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.10
漲跌
--
漲幅
0.00%
成交量
5,481張
產業
上市光電類股
1767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

彩晶 (6116)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/25	0	0.00	20	10.25	10.10	-20	9,480	-0.21%
2024/04/24	1	10.10	1	10.10	10.10	0	9,731	0.00%
2024/04/23	2	10.07	2	10.20	10.20	0	9,846	0.00%
2024/04/22	2.1	9.91	1	9.93	9.84	1.1	9,944	0.01%
2024/04/19	43	10.02	0	0.00	10.00	43	9,915	0.43%
2024/04/18	3	10.18	1	10.20	10.20	2	9,852	0.02%
2024/04/17	1.1	10.06	1	10.15	10.15	0.1	9,971	0.00%
2024/04/16	37	10.14	0	0.00	10.05	37	10,013	0.37%
2024/04/12	3	10.50	1	10.45	10.45	2	10,664	0.02%
2024/04/11	31	10.45	0	0.00	10.45	31	10,867	0.29%
2024/04/10	9	10.78	5	10.86	10.70	4	10,829	0.04%
2024/04/09	4	10.65	4.3	10.77	10.80	-0.3	10,823	0.00%
2024/04/08	2	10.55	2	10.55	10.55	0	10,779	0.00%
2024/04/03	1	10.45	0	0.00	10.45	1	10,823	0.01%
2024/03/26	0	10.80	1	10.75	10.70	-1	11,449	-0.01%
2024/03/25	0	0.00	1	10.80	10.90	-1	11,464	-0.01%
2024/03/22	4	10.94	0	0.00	10.85	4	11,506	0.03%
2024/03/21	0	0.00	30	10.65	10.65	-30	11,401	-0.26%
2024/03/19	2	10.48	0	0.00	10.45	2	11,309	0.02%
2024/03/18	30	10.35	25	10.40	10.40	5	11,260	0.04%
2024/03/15	2	10.90	0	0.00	10.70	2	11,180	0.02%
2024/03/14	1	10.80	0	0.00	10.85	1	11,085	0.01%
2024/03/13	5	10.80	0	0.00	10.80	5	11,051	0.05%
2024/03/12	0	0.00	1	10.95	11.10	-1	11,019	-0.01%
2024/03/11	1	10.80	1	10.85	10.90	0	10,992	0.00%
2024/03/08	63	10.80	7	10.80	10.70	56	10,945	0.51%
2024/03/07	1	11.10	11	10.95	10.90	-10	10,910	-0.09%
2024/03/06	3	11.07	1	11.05	11.05	2	10,797	0.02%
2024/03/05	21	11.11	1	11.35	11.10	20	10,729	0.19%
2024/03/04	163	11.25	10	11.20	11.20	153	10,594	1.44%	大買/鉅額交易
2024/03/01	11	11.30	11	11.30	11.20	0	10,551	0.00%
2024/02/29	55	11.34	4	11.29	11.35	51	10,471	0.49%
2024/02/27	4	11.49	4	11.51	11.50	0	10,365	0.00%
2024/02/26	1	11.65	2	11.63	11.65	-1	10,260	-0.01%
2024/02/23	64	11.67	151	11.65	11.65	-87	10,215	-0.85%	大賣/
2024/02/22	2	11.75	1	11.75	11.70	1	10,192	0.01%
2024/02/21	1	11.75	0	0.00	11.70	1	10,271	0.01%
2024/02/20	1	11.90	10	12.00	11.90	-9	10,226	-0.09%
2024/02/19	10	12.00	2	12.10	12.05	8	10,216	0.08%
2024/02/15	1	11.55	1	11.50	11.45	0	10,110	0.00%
2024/02/05	0	0.00	12	11.48	11.50	-12	10,093	-0.12%
2024/02/02	1	11.65	2	11.55	11.55	-1	10,043	-0.01%
2024/02/01	167	11.56	6	11.55	11.55	161	10,070	1.60%	大買/鉅額交易
2024/01/31	7	11.85	2	11.80	11.80	5	9,864	0.05%
2024/01/30	21	11.91	20	11.98	11.85	1	9,798	0.01%
2024/01/29	0	0.00	1	12.15	12.00	-1	9,706	-0.01%
2024/01/26	10	12.30	1	12.20	12.20	9	9,611	0.09%
2024/01/25	0	0.00	6	12.20	12.20	-6	9,523	-0.06%
2024/01/24	0	0.00	14	12.37	12.30	-14	9,364	-0.15%
2024/01/23	23	12.18	6	12.29	12.25	17	8,946	0.19%
2024/01/22	4	11.61	4	11.54	11.60	0	7,923	0.00%
2024/01/19	5	11.40	16	11.41	11.55	-11	7,796	-0.14%
2024/01/18	14	11.50	16	11.46	11.45	-2	7,637	-0.03%
2024/01/17	3	11.33	0	0.00	11.20	3	7,402	0.04%
2024/01/16	12	11.43	4	11.55	11.55	8	7,220	0.11%
2024/01/15	8	11.56	11	11.57	11.45	-3	6,993	-0.04%
2024/01/12	1	11.60	1	11.75	11.55	0	6,938	0.00%
2024/01/11	17	11.83	5	11.78	11.65	12	6,945	0.17%
2024/01/10	7.3	11.82	5	11.77	11.75	2.3	6,830	0.03%
2024/01/09	9.7	12.01	58	12.00	11.95	-48.3	6,738	-0.72%
2024/01/08	65	12.25	51	12.23	12.30	14	6,523	0.21%
2024/01/05	13	11.88	42	11.84	11.85	-29	5,901	-0.49%
2024/01/04	40	11.46	0	11.45	11.45	40	5,700	0.70%
2024/01/03	2	11.50	2	11.60	11.50	0	5,694	0.00%
2024/01/02	0	0.00	10	11.90	11.80	-10	5,632	-0.18%
2023/12/29	4	11.80	13	11.80	11.85	-9	5,547	-0.16%
2023/12/27	0	0.00	15	11.93	11.80	-15	5,596	-0.27%
2023/12/26	4	11.78	54	11.72	11.70	-50	5,475	-0.91%
2023/12/25	2	11.35	8	11.38	11.40	-6	5,176	-0.12%
2023/12/22	5	11.37	32	11.58	11.30	-27	5,127	-0.53%
2023/12/21	0	0.00	10	11.10	11.20	-10	4,955	-0.20%
2023/12/20	14	11.09	4.5	11.14	11.15	9.5	4,944	0.19%
2023/12/19	6	10.97	0	0.00	10.95	6	4,894	0.12%
2023/12/15	0	0.00	12	11.29	11.25	-12	4,873	-0.25%
2023/12/14	0.1	11.15	1	11.20	11.15	-0.9	4,846	-0.02%
2023/12/13	1	11.15	0	0.00	11.10	1	4,829	0.02%
2023/12/12	22	11.15	2	11.10	11.10	20	4,833	0.41%
2023/12/11	31	11.33	1	11.35	11.30	30	4,769	0.63%
2023/12/08	32	11.30	0	0.00	11.30	32	4,771	0.67%
2023/12/07	20	11.30	0	0.00	11.30	20	4,869	0.41%
2023/12/06	12	11.44	12	11.41	11.40	0	4,921	0.00%
2023/12/05	21	11.51	19	11.56	11.55	2	4,935	0.04%
2023/12/04	0	0.00	2	11.55	11.65	-2	4,964	-0.04%
2023/12/01	1	11.45	1	11.35	11.35	0	4,924	0.00%
2023/11/30	0	0.00	4	11.41	11.50	-4	5,012	-0.08%
2023/11/29	20	11.48	0	0.00	11.45	20	5,045	0.40%
2023/11/28	0	0.00	2	11.45	11.50	-2	5,086	-0.04%
2023/11/27	1	11.55	0	0.00	11.30	1	5,073	0.02%
2023/11/24	21	11.69	20	11.71	11.55	1	5,078	0.02%
2023/11/22	6	11.55	15	11.59	11.55	-9	5,151	-0.17%
2023/11/21	8	11.62	28	11.68	11.60	-20	5,183	-0.39%
2023/11/20	3	11.40	25	11.62	11.65	-22	5,219	-0.42%
2023/11/17	6	11.37	49	11.41	11.40	-43	5,172	-0.83%
2023/11/16	4	11.38	12	11.39	11.40	-8	5,385	-0.15%
2023/11/15	3	11.00	119	11.25	11.35	-116	5,442	-2.13%	大賣/鉅額交易
2023/11/14	62	10.90	2	10.90	10.85	60	5,382	1.11%
2023/11/13	23	11.00	1	11.00	10.95	22	5,423	0.41%
2023/11/10	15	11.05	0	0.00	11.00	15	5,525	0.27%
2023/11/09	42	11.09	0	0.00	11.05	42	5,644	0.74%
2023/11/08	1	11.30	0	0.00	11.30	1	5,735	0.02%
2023/11/07	60	11.30	0	0.00	11.30	60	5,956	1.01%
2023/11/06	2	11.45	32	11.40	11.45	-30	6,241	-0.48%
2023/11/03	2	11.35	2	11.45	11.30	0	6,375	0.00%
2023/11/02	15	11.20	5	11.21	11.25	10	6,505	0.15%
2023/11/01	10	11.10	0	0.00	11.05	10	6,615	0.15%
2023/10/31	3	11.15	1	11.05	11.05	2	6,884	0.03%
2023/10/30	2	11.20	2	11.30	11.20	0	7,223	0.00%
2023/10/27	22	11.20	0	0.00	11.20	22	7,588	0.29%
2023/10/26	2	11.25	0	0.00	11.20	2	8,118	0.02%
2023/10/25	2	11.45	2	11.50	11.45	0	8,468	0.00%
2023/10/20	3	11.12	3	11.17	11.30	0	9,992	0.00%
2023/10/19	23	11.15	6	11.19	11.25	17	10,138	0.17%
2023/10/18	3	11.32	3	11.32	11.30	0	10,533	0.00%
2023/10/16	2	11.50	2	11.60	11.55	0	11,043	0.00%
2023/10/13	0	0.00	21	11.65	11.70	-21	11,347	-0.19%
2023/10/12	1	11.55	21	11.60	11.65	-20	12,130	-0.16%
2023/10/11	1	11.40	0	0.00	11.45	1	12,303	0.01%
2023/10/06	1	11.50	1	11.50	11.50	0	12,974	0.00%
2023/10/05	3	11.53	13	11.56	11.60	-10	13,124	-0.08%
2023/10/04	22	11.35	22	11.26	11.35	0	13,284	0.00%
2023/10/03	2	11.65	12	11.92	11.60	-10	13,311	-0.08%
2023/10/02	2	11.50	5	11.56	11.60	-3	13,415	-0.02%
2023/09/28	3	11.62	0	0.00	11.60	3	13,827	0.02%
2023/09/27	0	0.00	3	11.65	11.60	-3	13,910	-0.02%
2023/09/26	3	11.80	0	0.00	11.70	3	14,029	0.02%
2023/09/25	0	0.00	2	11.95	12.00	-2	14,072	-0.01%
2023/09/22	36	11.88	26	11.86	11.90	10	14,229	0.07%
2023/09/21	20	11.80	2	11.85	11.80	18	14,707	0.12%
2023/09/19	1	12.10	1	12.00	11.95	0	15,364	0.00%
2023/09/18	4	12.05	6	12.08	12.05	-2	15,749	-0.01%
2023/09/15	2	12.08	0	0.00	12.10	2	16,469	0.01%
2023/09/14	0	0.00	30	12.00	12.10	-30	16,916	-0.18%
2023/09/13	0	0.00	50	11.98	11.95	-50	18,521	-0.27%
2023/09/12	23	11.76	18	11.90	11.90	5	18,972	0.03%
2023/09/11	6	12.10	10	12.07	11.95	-4	18,975	-0.02%
2023/09/08	2	12.00	1	12.05	12.00	1	19,012	0.01%
2023/09/07	60	12.05	0	0.00	12.00	60	19,246	0.31%
2023/09/06	4	12.20	0	0.00	12.20	4	19,345	0.02%
2023/09/05	0	0.00	22	12.40	12.45	-22	19,376	-0.11%
2023/09/01	1	12.30	0	0.00	12.30	1	19,855	0.01%
2023/08/31	0	0.00	1	12.25	12.25	-1	20,771	0.00%
2023/08/30	2	12.23	2	12.23	12.15	0	21,958	0.00%
2023/08/29	1	12.15	1	12.20	12.20	0	22,038	0.00%
2023/08/25	0	0.00	30	12.25	12.20	-30	21,927	-0.14%
2023/08/24	1	12.15	2	12.25	12.25	-1	21,925	0.00%
2023/08/23	13	12.16	3	12.27	12.15	10	21,968	0.05%
2023/08/22	15	12.27	2	12.15	12.15	13	21,975	0.06%
2023/08/18	11	12.19	11	12.19	12.10	0	21,676	0.00%
2023/08/17	10	11.90	0	0.00	12.10	10	21,588	0.05%
2023/08/16	61	12.12	1	12.10	12.10	60	21,534	0.28%
2023/08/15	11	12.45	1	12.45	12.45	10	21,389	0.05%
2023/08/14	40	12.46	21	12.38	12.40	19	21,301	0.09%
2023/08/11	46	12.93	30	12.81	12.80	16	21,179	0.08%
2023/08/10	86	13.32	13	13.19	13.10	73	20,977	0.35%
2023/08/09	39	13.62	2	13.70	13.60	37	20,687	0.18%
2023/08/08	1	13.75	0	0.00	13.75	1	20,557	0.00%
2023/08/07	3	13.78	5	13.82	13.75	-2	20,470	-0.01%
2023/08/04	8	13.56	17	13.91	13.95	-9	20,336	-0.04%
2023/08/02	20	13.82	5	13.83	13.75	15	20,127	0.07%
2023/08/01	2	14.10	10	14.16	14.10	-8	19,781	-0.04%
2023/07/31	20	14.02	18	13.97	13.90	2	19,421	0.01%
2023/07/28	2	13.70	41	13.75	13.90	-39	18,955	-0.21%
2023/07/27	66	14.00	68	13.95	13.90	-2	18,626	-0.01%
2023/07/26	6	13.60	19	13.66	13.50	-13	17,608	-0.07%
2023/07/25	13	13.35	4	13.44	13.40	9	17,412	0.05%
2023/07/24	13	13.41	2	13.35	13.35	11	17,258	0.06%
2023/07/21	20	13.51	7	13.70	13.60	13	17,146	0.08%
2023/07/20	52	13.61	0	0.00	13.65	52	16,793	0.31%
2023/07/19	18	13.64	4	13.73	13.55	14	16,669	0.08%
2023/07/18	7	13.97	13	14.12	13.95	-6	16,591	-0.04%
2023/07/17	12	14.20	5	14.03	14.20	7	16,395	0.04%
2023/07/14	0	0.00	36	13.73	13.65	-36	15,825	-0.23%
2023/07/13	27	13.82	76.1	13.79	13.75	-49.1	15,788	-0.31%
2023/07/12	10	13.50	10	13.55	13.25	0	15,243	0.00%
2023/07/11	4	13.45	52	13.46	13.45	-48	15,327	-0.31%
2023/07/10	1	13.15	1	13.20	13.05	0	15,365	0.00%
2023/07/07	41	13.09	1	13.20	13.05	40	15,357	0.26%
2023/07/06	8	13.58	37	13.63	13.40	-29	15,238	-0.19%
2023/07/04	2	13.40	26	13.48	13.50	-24	14,765	-0.16%
2023/07/03	3	13.35	13	13.40	13.30	-10	14,739	-0.07%
2023/06/30	41	13.17	3	13.25	13.15	38	14,749	0.26%
2023/06/29	11	13.25	73	13.40	13.25	-62	14,645	-0.42%
2023/06/28	11	12.85	0	0.00	12.90	11	14,363	0.08%
2023/06/27	126	13.23	5	12.92	12.90	121	14,242	0.85%	大買/鉅額交易
2023/06/26	9	13.71	3	13.60	13.60	6	13,768	0.04%
2023/06/21	8	13.89	30.6	14.01	14.05	-22.6	13,412	-0.17%
2023/06/20	4	13.58	34	13.74	13.60	-30	12,759	-0.24%
2023/06/19	53	14.10	46	14.06	13.95	7	12,358	0.06%
2023/06/16	29	13.50	12	13.46	13.45	17	10,970	0.15%
2023/06/15	5	13.13	2	13.20	13.20	3	10,558	0.03%
2023/06/14	9	13.32	4	13.33	13.30	5	10,630	0.05%
2023/06/13	0	0.00	10	13.38	13.45	-10	10,751	-0.09%
2023/06/12	5	13.06	5	13.15	13.15	0	10,632	0.00%
2023/06/09	5	13.01	4	13.10	13.10	1	10,551	0.01%
2023/06/08	15	13.11	0	0.00	13.00	15	10,657	0.14%
2023/06/07	10	13.36	5.2	13.42	13.40	4.8	10,697	0.05%
2023/06/06	36	13.57	12.1	13.50	13.25	23.9	10,694	0.22%
2023/06/05	3	13.35	120.7	12.79	13.55	-117.7	9,989	-1.18%	大賣/鉅額交易
2023/06/02	2	12.20	13	12.22	12.35	-11	9,109	-0.12%
2023/05/31	0	0.00	0	12.25	12.35	0	11,352	0.00%
2023/05/30	0	12.30	0	0.00	12.25	0	11,390	0.00%
2023/05/29	13	12.30	6	12.32	12.25	7	11,490	0.06%
2023/05/26	3	12.22	7	12.31	12.20	-4	11,555	-0.03%
2023/05/24	2	12.30	2	12.35	12.30	0	12,169	0.00%
2023/05/23	3	12.32	1	12.40	12.25	2	12,443	0.02%
2023/05/22	0	0.00	63	12.40	12.35	-63	13,045	-0.48%
2023/05/19	10	12.30	0	0.00	12.15	10	13,530	0.07%
2023/05/18	2	12.25	14	12.29	12.25	-12	14,128	-0.08%
2023/05/17	2	12.10	62	12.19	12.20	-60	14,227	-0.42%
2023/05/16	0	0.00	20	12.10	12.10	-20	14,229	-0.14%
2023/05/15	11	11.85	4	11.94	11.95	7	14,334	0.05%
2023/05/12	26	11.87	3	11.90	11.85	23	14,600	0.16%
2023/05/11	74	11.93	4	11.93	11.90	70	14,619	0.48%
2023/05/10	3	12.10	3	12.18	12.15	0	14,803	0.00%
2023/05/09	5	12.09	3	12.18	12.10	2	15,012	0.01%
2023/05/08	32	12.07	2	12.00	12.00	30	14,987	0.20%
2023/05/05	1	12.15	1	12.20	12.15	0	15,185	0.00%
2023/05/04	0	0.00	14	12.10	12.10	-14	15,612	-0.09%
2023/05/03	7	12.23	0	0.00	12.20	7	15,900	0.04%
2023/05/02	5	12.30	3	12.37	12.45	2	16,463	0.01%
2023/04/28	152	12.31	12	12.20	12.20	140	16,852	0.83%	大買/鉅額交易
2023/04/27	23	12.45	5	12.51	12.40	18	16,738	0.11%
2023/04/26	6	12.53	6	12.58	12.60	0	16,677	0.00%
2023/04/25	12	12.73	2	12.55	12.55	10	16,604	0.06%
2023/04/24	9	13.00	0	0.00	12.90	9	16,511	0.05%
2023/04/21	4	13.13	14	13.18	13.10	-10	16,496	-0.06%
2023/04/20	1	13.00	1	13.10	13.00	0	16,273	0.00%
2023/04/19	3	13.05	3	12.92	12.90	0	16,238	0.00%
2023/04/18	0	0.00	2	13.20	13.20	-2	16,115	-0.01%
2023/04/17	3	13.08	3	13.12	13.15	0	15,961	0.00%
2023/04/14	3	13.18	21	13.20	13.20	-18	15,818	-0.11%
2023/04/13	5	13.06	7	13.09	12.95	-2	15,593	-0.01%
2023/04/12	3	12.98	6	12.90	13.00	-3	15,450	-0.02%
2023/04/11	17	12.82	14	12.90	12.85	3	15,468	0.02%
2023/04/10	5	12.90	2	12.70	12.80	3	15,396	0.02%
2023/04/07	1	12.80	1	12.90	12.75	0	15,372	0.00%
2023/04/06	13	12.57	13	12.69	12.70	0	15,328	0.00%
2023/03/31	1	12.80	23	12.89	12.75	-22	15,231	-0.14%
2023/03/30	4	12.73	4	12.78	12.70	0	15,159	0.00%
2023/03/29	37	12.62	16	12.73	12.70	21	15,152	0.14%
2023/03/28	3	12.77	35	12.74	12.65	-32	15,006	-0.21%
2023/03/27	3	12.95	1	12.90	12.90	2	15,064	0.01%
2023/03/24	5	12.98	6	12.96	13.00	-1	15,123	-0.01%
2023/03/23	1	12.90	1	13.00	12.90	0	15,110	0.00%
2023/03/22	5	13.01	5	13.04	12.95	0	15,103	0.00%
2023/03/21	5	13.20	5	13.04	13.00	0	15,093	0.00%
2023/03/20	11	13.00	0	0.00	12.90	11	14,910	0.07%
2023/03/17	5	12.90	20	13.04	13.00	-15	14,965	-0.10%
2023/03/16	30	12.95	20	12.96	12.80	10	14,812	0.07%
2023/03/15	5	13.12	5	13.03	13.00	0	14,649	0.00%
2023/03/14	5	13.19	45	13.18	13.10	-40	14,528	-0.28%
2023/03/13	5	13.19	6	13.33	13.40	-1	14,465	-0.01%
2023/03/10	26	13.14	18	13.06	13.15	8	14,305	0.06%
2023/03/09	34	13.70	35	13.60	13.50	-1	13,996	-0.01%
2023/03/08	11	13.67	1	13.65	13.85	10	13,832	0.07%
2023/03/07	4	13.80	20	13.80	13.75	-16	13,592	-0.12%
2023/03/06	7	13.96	90	14.09	14.00	-83	13,323	-0.62%
2023/03/03	64	13.26	86	13.25	13.50	-22	12,114	-0.18%
2023/03/02	4	12.55	9	12.54	12.55	-5	11,006	-0.05%
2023/03/01	30	12.66	7	12.65	12.65	23	10,956	0.21%
2023/02/24	4	12.90	1	12.85	12.80	3	10,895	0.03%
2023/02/23	17	12.98	8	12.90	12.85	9	10,795	0.08%
2023/02/22	29	13.10	34	13.20	13.10	-5	10,679	-0.05%
2023/02/21	5	13.28	8	13.35	13.35	-3	10,328	-0.03%
2023/02/20	87	13.36	12	13.36	13.40	75	10,178	0.74%
2023/02/17	7	13.04	3	13.12	13.05	4	9,657	0.04%
2023/02/16	2	12.70	11	12.62	12.95	-9	9,286	-0.10%
2023/02/15	19	12.16	9	12.22	12.15	10	9,137	0.11%
2023/02/14	9	12.07	5	12.14	12.10	4	9,126	0.04%
2023/02/13	4	11.90	8	11.88	11.85	-4	9,179	-0.04%
2023/02/10	12	12.20	0	0.00	12.05	12	9,102	0.13%
2023/02/09	2	12.45	0	0.00	12.50	2	8,868	0.02%
2023/02/08	1	12.65	3	12.60	12.60	-2	8,880	-0.02%
2023/02/07	15	12.49	12	12.30	12.35	3	8,632	0.03%
2023/02/06	4	12.56	102	12.56	12.50	-98	8,425	-1.16%	大賣/
2023/02/03	3	12.63	2	12.80	12.80	1	8,448	0.01%
2023/02/02	6	12.83	8	12.82	12.85	-2	8,305	-0.02%
2023/02/01	20	12.35	21	12.46	12.50	-1	7,957	-0.01%
2023/01/31	2	12.45	15	12.40	12.10	-13	7,857	-0.17%
2023/01/30	9	11.99	30	11.93	11.90	-21	7,321	-0.29%
2023/01/17	4	11.30	9	11.28	11.25	-5	6,962	-0.07%
2023/01/16	0	0.00	52	11.41	11.30	-52	7,065	-0.74%
2023/01/13	4	11.45	84	11.46	11.35	-80	7,203	-1.11%
2023/01/11	0	0.00	50	11.55	11.60	-50	7,575	-0.66%
2023/01/10	1	11.55	1	11.50	11.50	0	7,697	0.00%
2023/01/09	0	0.00	20	11.50	11.55	-20	8,124	-0.25%
2023/01/06	0	0.00	20	11.45	11.50	-20	8,207	-0.24%
2023/01/05	1	11.35	1	11.35	11.25	0	8,298	0.00%
2023/01/04	1	11.15	11	11.34	11.30	-10	8,490	-0.12%
2023/01/03	0	0.00	10	11.25	11.20	-10	8,689	-0.12%
2022/12/30	1	11.20	1	11.25	11.15	0	8,881	0.00%
2022/12/27	1	11.15	4	11.18	11.15	-3	9,738	-0.03%
2022/12/26	1	11.10	41	11.14	11.10	-40	9,832	-0.41%
2022/12/23	1	10.90	5	11.00	11.10	-4	10,070	-0.04%
2022/12/22	1	10.90	11	11.09	11.00	-10	10,470	-0.10%
2022/12/21	1	10.90	1	11.00	10.75	0	10,575	0.00%
2022/12/20	4	10.94	1	11.15	10.80	3	10,641	0.03%
2022/12/19	2	10.97	7	11.00	11.10	-5	10,711	-0.05%
2022/12/16	60	10.93	0	0.00	10.85	60	10,702	0.56%
2022/12/15	23	11.10	3	11.12	11.10	20	10,746	0.19%
2022/12/14	27	11.15	2	11.30	11.15	25	10,916	0.23%
2022/12/13	22	11.10	2	11.10	11.10	20	10,930	0.18%
2022/12/12	9	11.18	2	11.15	11.10	7	10,944	0.06%
2022/12/09	1	11.20	1	11.30	11.35	0	11,023	0.00%
2022/12/08	13	11.10	5	11.14	11.10	8	11,061	0.07%
2022/12/07	6	11.22	6	11.18	11.05	0	11,109	0.00%
2022/12/06	2	11.45	2	11.25	11.25	0	11,079	0.00%
2022/12/05	4	11.55	0	0.00	11.50	4	11,120	0.04%
2022/12/02	1	11.55	8	11.55	11.55	-7	11,383	-0.06%
2022/12/01	0	0.00	5	11.61	11.65	-5	11,440	-0.04%
2022/11/30	4	11.45	1.4	11.41	11.40	2.6	11,452	0.02%
2022/11/28	2	11.35	0	0.00	11.25	2	11,575	0.02%
2022/11/25	2	11.50	0	0.00	11.45	2	11,729	0.02%
2022/11/24	1	11.60	1	11.55	11.50	0	11,841	0.00%
2022/11/23	6	11.54	1	11.55	11.50	5	11,969	0.04%
2022/11/22	1	11.55	2	11.43	11.35	-1	12,042	-0.01%
2022/11/21	1	11.55	0	0.00	11.45	1	12,066	0.01%
2022/11/17	1	11.75	1	11.60	11.60	0	12,132	0.00%
2022/11/15	10	12.00	17	12.00	12.05	-7	12,511	-0.06%
2022/11/11	0	0.00	16	11.84	12.00	-16	13,271	-0.12%
2022/11/10	1	11.45	11	11.45	11.45	-10	13,074	-0.08%
2022/11/09	23	11.83	25	11.80	11.85	-2	13,137	-0.02%
2022/11/08	10	11.75	10	11.75	11.75	0	13,131	0.00%
2022/11/07	9	11.59	1	11.65	11.65	8	13,156	0.06%
2022/11/04	9	11.51	7	11.50	11.50	2	13,431	0.01%
2022/11/03	10	11.67	3	11.68	11.65	7	13,459	0.05%
2022/11/01	0	0.00	3	11.70	11.70	-3	13,567	-0.02%
2022/10/27	1	11.00	1	11.10	11.75	0	14,169	0.00%
2022/10/26	7	11.67	7	11.60	11.55	0	14,004	0.00%
2022/10/25	11	11.65	11	11.60	11.60	0	14,045	0.00%
2022/10/24	0	0.00	3	11.70	11.60	-3	14,263	-0.02%
2022/10/21	11	11.95	10	11.88	11.65	1	14,234	0.01%
2022/10/20	11	11.96	15	11.97	12.20	-4	14,172	-0.03%
2022/10/19	1	12.05	2	12.23	12.30	-1	13,998	-0.01%
2022/10/18	1	12.20	1	12.15	12.20	0	13,842	0.00%
2022/10/17	11	11.90	15	12.10	12.10	-4	13,717	-0.03%
2022/10/14	1	11.90	17	11.91	12.05	-16	13,322	-0.12%
2022/10/13	3	11.57	4	11.79	11.50	-1	13,237	-0.01%
2022/10/12	4	12.00	11	12.00	11.95	-7	13,120	-0.05%
2022/10/11	21	11.93	12	12.07	11.95	9	13,067	0.07%
2022/10/07	0	0.00	10	12.20	12.25	-10	12,902	-0.08%
2022/10/06	11	12.05	44	12.21	12.20	-33	12,761	-0.26%
2022/10/05	11	11.74	18	12.00	11.75	-7	12,474	-0.06%
2022/10/04	11	11.50	1	11.50	11.35	10	12,116	0.08%
2022/10/03	6	11.42	1	11.35	11.35	5	12,128	0.04%
2022/09/30	2	11.23	22	11.42	11.50	-20	12,296	-0.16%
2022/09/29	24	11.06	8	11.04	11.25	16	12,203	0.13%
2022/09/28	9	10.63	14.3	10.65	10.50	-5.3	12,222	-0.04%
2022/09/27	21	10.89	28	11.00	11.00	-7	12,164	-0.06%
2022/09/26	36	10.77	22	10.72	10.65	14	12,182	0.11%
2022/09/23	1	11.10	25	11.28	11.25	-24	12,345	-0.19%
2022/09/22	23	11.18	0	0.00	11.10	23	12,346	0.19%
2022/09/21	23	11.49	3	11.72	11.60	20	12,244	0.16%
2022/09/20	13	12.02	1	11.95	11.85	12	12,127	0.10%
2022/09/19	1	12.30	11	12.05	12.05	-10	12,195	-0.08%
2022/09/16	18	12.25	11	12.26	12.35	7	12,297	0.06%
2022/09/15	1	12.35	4	12.39	12.35	-3	12,466	-0.02%
2022/09/13	1	12.15	3	12.22	12.15	-2	12,862	-0.02%
2022/09/12	13	12.26	28	12.15	12.10	-15	13,147	-0.11%
2022/09/08	12	12.04	2	12.23	12.25	10	13,335	0.07%
2022/09/07	0	0.00	3.5	11.77	11.80	-3.5	13,369	-0.03%
2022/09/06	5	11.82	4	11.88	11.80	1	13,534	0.01%
2022/09/05	7	12.02	13	12.10	12.00	-6	13,561	-0.04%
2022/09/02	1	11.85	30	11.95	11.95	-29	13,521	-0.21%
2022/09/01	0	0.00	42	12.04	12.00	-42	13,473	-0.31%
2022/08/31	2	11.83	19	11.97	11.95	-17	13,381	-0.13%
2022/08/30	1	11.75	48	11.79	11.80	-47	13,319	-0.35%
2022/08/29	3	11.42	1	11.30	11.45	2	13,279	0.02%
2022/08/26	2	11.63	16	11.63	11.65	-14	13,267	-0.11%
2022/08/25	5	11.47	9	11.53	11.45	-4	13,235	-0.03%
2022/08/24	12	11.41	1	11.45	11.50	11	13,451	0.08%
2022/08/23	24	11.30	13	11.30	11.35	11	13,374	0.08%
2022/08/22	34	11.74	7	11.73	11.65	27	13,237	0.20%
2022/08/19	6	11.81	40	11.89	12.10	-34	12,908	-0.26%
2022/08/18	12	11.02	0	0.00	11.15	12	12,202	0.10%
2022/08/17	0	0.00	16	11.15	11.25	-16	12,130	-0.13%
2022/08/16	11	10.80	1	10.85	10.80	10	11,948	0.08%
2022/08/15	3	10.50	2	10.55	10.55	1	11,796	0.01%
2022/08/11	0	0.00	5	10.43	10.45	-5	11,834	-0.04%
2022/08/10	1	10.20	1	10.25	10.20	0	11,826	0.00%
2022/08/09	1	10.20	7	10.16	10.20	-6	11,817	-0.05%
2022/08/08	6	10.11	1	10.20	10.15	5	11,854	0.04%
2022/08/05	2	10.03	11	10.05	10.10	-9	11,853	-0.08%
2022/08/04	4	10.00	11	10.08	10.00	-7	11,941	-0.06%
2022/08/03	8	10.39	14	10.19	10.10	-6	11,891	-0.05%
2022/08/02	3	9.75	5	9.74	9.71	-2	11,474	-0.02%
2022/08/01	3	9.78	1	9.71	9.86	2	11,598	0.02%
2022/07/29	12	9.74	0	0.00	9.76	12	11,598	0.10%
2022/07/28	0	0.00	1	9.93	9.92	-1	11,435	-0.01%
2022/07/27	6	10.02	1	10.00	10.00	5	11,417	0.04%
2022/07/25	0	0.00	6	10.34	10.30	-6	11,537	-0.05%
2022/07/21	1	10.15	1	10.25	10.30	0	12,041	0.00%
2022/07/20	1	10.35	1	10.30	10.25	0	12,415	0.00%
2022/07/19	1	10.10	2	10.20	10.20	-1	12,713	-0.01%
2022/07/18	11	10.10	1	10.15	10.15	10	13,027	0.08%
2022/07/15	3	10.02	1	10.05	10.05	2	13,082	0.02%
2022/07/14	3	10.06	1	10.05	10.15	2	13,318	0.02%
2022/07/13	0	0.00	12	10.14	10.10	-12	13,388	-0.09%
2022/07/12	18	9.70	1	9.65	9.70	17	13,356	0.13%
2022/07/11	1	10.10	1	10.05	10.00	0	13,293	0.00%
2022/07/08	1	10.05	18	10.42	10.35	-17	13,265	-0.13%
2022/07/07	4	10.01	1	9.98	10.00	3	13,159	0.02%
2022/07/06	34	10.38	2	9.94	9.83	32	13,198	0.24%
2022/07/05	4	9.80	4	9.80	9.90	0	13,024	0.00%
2022/07/04	4	9.79	3	9.77	9.66	1	13,030	0.01%
2022/07/01	13	9.92	54	9.99	9.65	-41	13,175	-0.31%
2022/06/30	1	10.30	1	10.20	10.15	0	13,005	0.00%
2022/06/29	2	10.53	2	10.55	10.55	0	13,003	0.00%
2022/06/28	1	10.60	1	10.60	10.60	0	13,086	0.00%
2022/06/24	12	10.30	2	10.28	10.30	10	13,110	0.08%
2022/06/23	16	10.07	4	10.18	10.00	12	13,199	0.09%
2022/06/22	13	10.34	11	10.23	10.00	2	12,990	0.02%
2022/06/21	4	10.50	8	10.44	10.65	-4	12,619	-0.03%
2022/06/20	2	11.03	12	10.45	10.45	-10	12,644	-0.08%
2022/06/17	1	11.45	33	11.44	11.30	-32	12,419	-0.26%
2022/06/16	5	12.04	3	11.78	11.75	2	12,305	0.02%
2022/06/15	44	13.06	31	13.05	13.05	13	12,223	0.11%
2022/06/14	37	13.01	17	13.06	13.05	20	12,241	0.16%
2022/06/13	7	13.12	5	13.17	13.10	2	12,501	0.02%
2022/06/10	2	13.35	0	0.00	13.35	2	12,786	0.02%
2022/06/09	13	13.39	5	13.40	13.40	8	13,040	0.06%
2022/06/08	1	13.20	50	13.15	13.20	-49	12,989	-0.38%
2022/06/07	1	13.25	2	13.25	13.20	-1	13,035	-0.01%
2022/06/06	0	0.00	1.5	13.07	13.05	-1.5	13,019	-0.01%
2022/06/01	0	0.00	13.1	12.82	12.95	-13.1	13,306	-0.10%
2022/05/31	15	12.50	3	12.50	12.50	12	13,178	0.09%
2022/05/30	1	12.50	0	0.00	12.50	1	13,192	0.01%
2022/05/26	2	12.45	1	12.35	12.40	1	13,188	0.01%
2022/05/25	1	12.25	2	12.25	12.20	-1	13,157	-0.01%
2022/05/24	1	12.25	1	12.35	12.20	0	13,375	0.00%
2022/05/23	1	12.40	1	12.30	12.40	0	13,416	0.00%
2022/05/20	3.5	12.46	0	0.00	12.40	3.5	13,588	0.03%
2022/05/19	2	12.50	2	12.53	12.55	0	13,777	0.00%
2022/05/18	4	12.76	2	12.73	12.85	2	13,778	0.01%
2022/05/17	1	12.45	1	12.55	12.45	0	13,635	0.00%
2022/05/16	6.1	12.35	6	12.40	12.45	0.1	13,720	0.00%
2022/05/13	4	12.31	3	12.30	12.25	1	13,833	0.01%
2022/05/12	6	12.26	37	12.25	12.20	-31	14,331	-0.22%
2022/05/11	0	0.00	10	12.31	12.25	-10	14,436	-0.07%
2022/05/10	5	12.46	2	12.35	12.50	3	14,697	0.02%
2022/05/09	20	12.50	0	0.00	12.40	20	15,443	0.13%
2022/05/06	0	0.00	1	13.00	13.05	-1	15,546	-0.01%
2022/05/05	1	13.45	5	13.45	13.35	-4	15,600	-0.03%
2022/05/04	1	13.35	1	13.25	13.25	0	15,619	0.00%
2022/05/03	1	13.40	3	13.27	13.40	-2	15,778	-0.01%
2022/04/29	6	13.15	2	13.15	13.15	4	15,867	0.03%
2022/04/28	3	13.33	25	13.30	13.35	-22	16,121	-0.14%
2022/04/27	20	12.86	20	12.64	12.90	0	16,718	0.00%
2022/04/26	23.2	13.06	6	13.02	13.05	17.2	16,485	0.10%
2022/04/25	16.1	13.06	3	13.18	13.00	13.1	16,194	0.08%
2022/04/22	2	13.68	12.2	13.81	13.60	-10.2	15,926	-0.06%
2022/04/21	33	13.91	0	0.00	13.90	33	15,811	0.21%
2022/04/20	9	14.18	3	14.03	14.30	6	15,724	0.04%
2022/04/19	0	0.00	1	14.10	13.95	-1	15,608	-0.01%
2022/04/18	0	0.00	35	13.85	13.85	-35	15,731	-0.22%
2022/04/15	2	14.05	0	0.00	14.05	2	15,887	0.01%
2022/04/14	3	14.32	0	0.00	14.25	3	16,090	0.02%
2022/04/13	4.2	14.35	8	14.38	14.40	-3.8	16,402	-0.02%
2022/04/12	6	13.99	10	14.10	14.10	-4	16,544	-0.02%
2022/04/11	12	14.21	89	14.12	14.15	-77	16,647	-0.46%
2022/04/08	1	14.75	1	14.75	14.75	0	16,709	0.00%
2022/04/07	15	14.70	0	0.00	14.70	15	17,386	0.09%
2022/04/06	14	15.16	5	15.15	15.15	9	17,352	0.05%
2022/04/01	7	15.26	1	15.30	15.35	6	17,900	0.03%
2022/03/31	4	15.49	11	15.51	15.45	-7	19,343	-0.04%
2022/03/30	2.1	15.55	2	15.60	15.60	0.1	19,430	0.00%
2022/03/29	3	15.57	5	15.55	15.55	-2	19,615	-0.01%
2022/03/28	6	15.60	3	15.63	15.70	3	19,812	0.02%
2022/03/25	12	16.00	22.2	16.02	16.00	-10.2	20,143	-0.05%
2022/03/24	1	16.05	1	16.10	16.10	0	20,766	0.00%
2022/03/23	9.1	16.28	1	16.35	16.20	8.1	21,741	0.04%
2022/03/22	2	15.95	1	16.15	16.15	1	22,014	0.00%
2022/03/21	5	16.04	2	16.10	16.05	3	22,347	0.01%
2022/03/18	3.2	16.16	34	16.10	16.10	-30.8	22,421	-0.14%
2022/03/17	6	16.53	22	16.49	16.40	-16	22,359	-0.07%
2022/03/16	11	16.37	8	16.54	16.15	3	22,504	0.01%
2022/03/15	0	0.00	19	16.19	16.40	-19	23,078	-0.08%
2022/03/14	27	16.27	8	16.18	16.30	19	23,355	0.08%
2022/03/11	4	15.90	2	15.85	15.85	2	23,983	0.01%
2022/03/10	1.1	15.92	6	15.95	15.95	-4.9	24,102	-0.02%
2022/03/09	2	15.63	1	15.75	15.70	1	24,333	0.00%
2022/03/08	22	15.80	4	15.66	15.60	18	24,432	0.07%
2022/03/07	2.1	15.66	0	0.00	15.75	2.1	24,529	0.01%
2022/03/04	13	16.07	9	16.20	16.05	4	24,702	0.02%
2022/03/03	0	0.00	5	16.22	16.20	-5	24,982	-0.02%
2022/03/02	1	16.05	1	16.20	16.20	0	25,613	0.00%
2022/03/01	1	16.15	2	16.10	16.20	-1	25,720	0.00%
2022/02/25	5	15.83	1	15.90	15.85	4	25,828	0.02%
2022/02/24	10	15.86	26	15.87	15.65	-16	26,071	-0.06%
2022/02/23	12	16.10	2	16.13	16.05	10	26,383	0.04%
2022/02/22	69	16.05	10	16.15	16.05	59	27,804	0.21%
2022/02/21	0	0.00	2	16.35	16.45	-2	29,701	-0.01%
2022/02/18	1	16.25	0	0.00	16.25	1	29,904	0.00%
2022/02/17	10	16.25	6	16.25	16.30	4	30,268	0.01%
2022/02/16	11	16.29	0	0.00	16.30	11	30,499	0.04%
2022/02/15	6	16.16	3	16.08	16.05	3	30,853	0.01%
2022/02/14	30	16.36	6	16.28	16.20	24	31,207	0.08%
2022/02/11	5	17.04	7	17.01	17.00	-2	31,057	-0.01%
2022/02/10	37	17.57	62	17.71	17.55	-25	31,333	-0.08%
2022/02/09	88.8	17.71	44.2	17.56	17.70	44.6	31,685	0.14%
2022/02/08	18	16.69	10	16.73	16.85	8	32,959	0.02%
2022/02/07	5	16.14	11	16.22	16.60	-6	33,037	-0.02%
2022/01/26	1	16.10	10	16.00	16.05	-9	33,463	-0.03%
2022/01/25	2	15.95	1.4	15.96	16.00	0.6	33,890	0.00%
2022/01/24	3	16.33	25	16.41	16.45	-22	34,005	-0.06%
2022/01/21	14	16.84	66	16.90	16.85	-52	34,378	-0.15%
2022/01/20	69	17.39	43	17.39	17.40	26	36,213	0.07%
2022/01/19	0	0.00	7	16.70	16.75	-7	35,509	-0.02%
2022/01/18	6	16.63	0	0.00	16.70	6	35,499	0.02%
2022/01/17	2	16.35	1	16.55	16.70	1	35,557	0.00%
2022/01/14	3	16.15	0	0.00	16.45	3	35,805	0.01%
2022/01/13	0	0.00	3	16.60	16.60	-3	35,823	-0.01%
2022/01/12	4	16.88	2	16.93	16.75	2	36,046	0.01%
2022/01/11	9	17.06	10	17.09	16.95	-1	36,378	0.00%
2022/01/10	11.5	16.91	0	17.00	17.00	11.5	36,571	0.03%
2022/01/07	24	16.49	9	16.55	16.55	15	36,644	0.04%
2022/01/06	35	16.95	3	17.07	16.90	32	36,878	0.09%
2022/01/05	8	17.45	30	17.35	17.30	-22	36,778	-0.06%
2022/01/04	2	17.68	1	18.05	17.65	1	36,928	0.00%
2022/01/03	2	17.83	14	17.99	17.75	-12	36,955	-0.03%
2021/12/30	59	18.25	43	18.08	18.10	16	36,797	0.04%
2021/12/29	5	17.70	33	17.80	17.80	-28	36,356	-0.08%
2021/12/28	24.4	17.85	50	17.82	17.80	-25.6	36,662	-0.07%
2021/12/27	96	17.87	120.5	17.92	17.90	-24.5	36,600	-0.07%	大賣/
2021/12/24	6	17.12	21	17.19	17.15	-15	35,416	-0.04%
2021/12/23	13	17.21	50	17.11	17.15	-37	35,575	-0.10%
2021/12/22	11	17.25	36	17.18	17.25	-25	35,642	-0.07%
2021/12/21	34	17.06	59	16.94	17.15	-25	35,657	-0.07%
2021/12/20	26	16.88	38	17.12	17.15	-12	35,737	-0.03%
2021/12/17	39	16.83	77	16.80	16.90	-38	35,475	-0.11%
2021/12/16	25	16.60	25	16.50	16.50	0	34,856	0.00%
2021/12/15	10	16.23	31	16.34	16.35	-21	34,964	-0.06%
2021/12/14	15	15.92	17	15.85	15.80	-2	34,836	-0.01%
2021/12/13	2	16.18	2	16.30	16.10	0	34,785	0.00%
2021/12/10	17	16.22	2	16.23	16.15	15	34,865	0.04%
2021/12/09	12	16.59	17	16.73	16.45	-5	34,599	-0.01%
2021/12/08	34	16.36	50	16.44	16.40	-16	33,827	-0.05%
2021/12/07	84	16.33	17	16.27	16.35	67	33,695	0.20%
2021/12/06	7	15.80	5	15.80	15.80	2	33,028	0.01%
2021/12/03	3	15.78	1	15.75	15.75	2	33,168	0.01%
2021/12/02	2	15.60	0.1	15.60	15.55	1.9	33,516	0.01%
2021/12/01	11	15.48	26	15.63	15.65	-15	34,562	-0.04%
2021/11/30	9	15.44	8	15.46	15.35	1	34,801	0.00%
2021/11/29	14	15.03	13	15.03	15.30	1	34,841	0.00%
2021/11/26	58	15.61	8	15.45	15.35	50	35,024	0.14%
2021/11/25	2	16.00	0	0.00	16.05	2	34,955	0.01%
2021/11/24	1	16.05	27	16.06	16.15	-26	35,096	-0.07%
2021/11/23	8	16.03	7	16.24	16.10	1	35,572	0.00%
2021/11/22	66	16.42	57	16.35	16.20	9	35,557	0.03%
2021/11/19	30	16.32	102	16.31	16.25	-72	35,949	-0.20%	大賣/
2021/11/18	63	16.20	90	15.85	15.95	-27	35,535	-0.08%
2021/11/17	11	15.16	13	15.20	15.15	-2	33,954	-0.01%
2021/11/16	10	14.85	4	14.83	14.80	6	34,161	0.02%
2021/11/15	12	15.29	23	15.23	15.15	-11	34,204	-0.03%
2021/11/12	6	14.76	13	15.00	15.15	-7	34,360	-0.02%
2021/11/11	31	14.82	9	14.76	14.65	22	34,336	0.06%
2021/11/10	27	15.01	10	15.04	14.85	17	34,415	0.05%
2021/11/09	11	15.15	0	0.00	15.10	11	34,858	0.03%
2021/11/08	4	15.35	41	15.29	15.45	-37	34,649	-0.11%
2021/11/05	103	15.32	32	15.27	15.30	71	34,789	0.20%	大買/
2021/11/04	4	14.58	0	0.00	14.45	4	33,372	0.01%
2021/11/03	6	14.57	12	14.56	14.50	-6	35,004	-0.02%
2021/11/02	0	0.00	3	14.37	14.10	-3	35,159	-0.01%
2021/11/01	20	14.16	28	14.10	14.05	-8	37,604	-0.02%
2021/10/29	12	14.15	9	14.14	14.10	3	41,173	0.01%
2021/10/28	154	14.36	135	14.20	14.00	19	41,266	0.05%	大買/大賣/
2021/10/27	9	13.74	0	0.00	13.70	9	39,546	0.02%
2021/10/26	1	13.60	11	13.60	13.55	-10	40,008	-0.02%
2021/10/25	10	13.70	5	13.40	13.65	5	40,438	0.01%
2021/10/22	9	13.47	1	13.40	13.40	8	41,792	0.02%
2021/10/21	13	13.77	5	13.85	13.80	8	42,031	0.02%
2021/10/20	7	13.66	5	13.55	13.65	2	42,833	0.00%
2021/10/19	0	0.00	4	13.83	13.85	-4	43,495	-0.01%
2021/10/18	18	13.56	1	13.80	13.40	17	44,455	0.04%
2021/10/15	3	13.80	1	13.80	13.65	2	45,881	0.00%
2021/10/14	2	13.65	2	13.60	13.65	0	46,426	0.00%
2021/10/13	8	13.83	1	13.95	13.65	7	46,879	0.01%
2021/10/12	53	14.04	1	13.90	13.90	52	47,690	0.11%
2021/10/08	15	15.02	4	14.95	14.70	11	48,467	0.02%
2021/10/07	1	14.60	1	14.85	14.75	0	50,686	0.00%
2021/10/06	37	14.79	36	14.52	14.50	1	52,061	0.00%
2021/10/05	14	14.61	18	14.12	14.70	-4	53,002	-0.01%
2021/10/04	9	14.33	1	14.00	14.00	8	55,702	0.01%
2021/10/01	8	14.80	2	15.08	14.70	6	63,252	0.01%
2021/09/30	2	15.25	20	15.35	15.20	-18	63,846	-0.03%
2021/09/29	1	15.20	1	15.40	15.30	0	64,336	0.00%
2021/09/28	22	15.47	1	15.40	15.45	21	65,706	0.03%
2021/09/27	2	16.03	41	15.71	15.95	-39	69,028	-0.06%
2021/09/24	1	15.55	0	0.00	15.55	1	69,663	0.00%
2021/09/23	7.3	15.01	3	15.00	15.25	4.3	70,495	0.01%
2021/09/22	5	14.65	23	14.64	14.75	-18	72,021	-0.02%
2021/09/17	1	15.10	12	15.30	15.35	-11	73,524	-0.01%
2021/09/16	5.4	15.24	2	15.15	15.15	3.4	75,175	0.00%
2021/09/15	3	15.48	0	0.00	15.35	3	76,813	0.00%
2021/09/14	1	15.55	4	15.50	15.45	-3	79,008	0.00%
2021/09/13	1	15.75	27	15.51	15.70	-26	81,024	-0.03%
2021/09/10	37	15.71	2	15.68	15.70	35	83,880	0.04%
2021/09/09	14	15.35	30	15.35	15.40	-16	89,987	-0.02%
2021/09/08	5	15.29	0	0.00	15.30	5	93,439	0.01%
2021/09/07	57	15.60	9.4	15.46	15.75	47.6	96,669	0.05%
2021/09/06	9	15.44	69	15.01	15.30	-60	97,950	-0.06%
2021/09/03	8	15.84	1.5	15.96	15.75	6.5	99,545	0.01%
2021/09/02	16	16.16	3	16.07	16.00	13	101,778	0.01%
2021/09/01	11	16.46	23	16.55	16.40	-12	104,264	-0.01%
2021/08/31	19	16.11	45	16.00	16.10	-26	106,530	-0.02%
2021/08/30	7.1	16.46	6	16.45	16.40	1.1	112,518	0.00%
2021/08/27	29	16.88	7	16.74	16.65	22	116,763	0.02%
2021/08/26	6	16.53	9	16.54	16.50	-3	121,604	0.00%
2021/08/25	17	16.56	16	16.57	16.50	1	126,585	0.00%
2021/08/24	21	16.42	27	16.52	16.20	-6	134,023	0.00%
2021/08/23	41.5	17.05	3	17.15	17.15	38.5	139,189	0.03%
2021/08/20	36	17.50	13	17.60	17.35	23	142,840	0.02%
2021/08/19	11.4	18.11	3	18.18	18.00	8.4	144,936	0.01%
2021/08/18	19	18.34	28	18.27	18.75	-9	147,518	-0.01%
2021/08/17	13	18.43	24	18.57	18.20	-11	152,240	-0.01%
2021/08/16	19	18.19	28	18.26	18.20	-9	156,138	-0.01%
2021/08/13	29	18.84	5	18.75	18.60	24	159,363	0.02%
2021/08/12	17	19.25	2	19.28	19.10	15	163,069	0.01%
2021/08/11	46	19.22	10	19.31	19.10	36	166,411	0.02%
2021/08/10	26	19.54	9	19.23	19.15	17	166,244	0.01%
2021/08/09	57	19.88	17	19.82	19.65	40	169,040	0.02%
2021/08/06	4	20.54	2	20.65	20.65	2	168,295	0.00%
2021/08/05	57	21.21	44	21.13	20.75	13	169,316	0.01%
2021/08/04	59	21.05	49.1	21.04	21.55	9.9	167,750	0.01%
2021/08/03	11	19.85	15	19.64	19.60	-4	165,072	0.00%
2021/08/02	13	19.00	7	19.43	19.50	6	165,346	0.00%
2021/07/30	22	19.25	28	19.12	18.95	-6	166,213	0.00%
2021/07/29	43	19.20	11	19.25	19.20	32	167,520	0.02%
2021/07/28	58	19.07	54	19.07	19.10	4	168,461	0.00%
2021/07/27	19.6	19.70	15	19.85	19.50	4.6	167,817	0.00%
2021/07/26	39	20.32	26	20.47	20.15	13	168,991	0.01%
2021/07/23	12	19.64	21	19.49	19.90	-9	174,829	-0.01%
2021/07/22	31	19.68	64	19.78	19.25	-33	181,060	-0.02%
2021/07/21	43	19.42	18	19.49	18.90	25	185,351	0.01%
2021/07/20	29	19.97	56	19.95	19.95	-27	188,577	-0.01%
2021/07/19	20.2	20.28	21	20.31	20.35	-0.8	195,515	0.00%
2021/07/16	52.7	20.91	8.5	20.89	20.70	44.2	204,728	0.02%
2021/07/15	44.5	20.71	31	21.08	21.10	13.5	207,969	0.01%
2021/07/14	103	21.37	266	20.98	20.85	-163	209,517	-0.08%	大買/大賣/鉅額交易
2021/07/13	144	22.52	123	22.44	22.30	21	210,191	0.01%	大買/大賣/
2021/07/12	109	22.29	20	22.16	22.15	89	210,295	0.04%	大買/
2021/07/09	208	22.78	61	22.77	22.40	147	211,543	0.07%	大買/鉅額交易
2021/07/08	80.5	23.21	89	23.74	22.95	-8.5	213,078	0.00%
2021/07/07	3	22.35	16	22.14	21.90	-13	211,524	-0.01%
2021/07/06	10	22.34	14	22.24	22.15	-4	213,873	0.00%
2021/07/05	122	22.61	83	22.72	22.65	39	216,773	0.02%	大買/
2021/07/02	137	22.83	103.3	22.77	22.80	33.7	217,536	0.02%	大買/大賣/
2021/07/01	17.2	22.28	42	22.14	21.90	-24.8	217,824	-0.01%
2021/06/30	38	21.97	45	22.06	22.10	-7	219,200	0.00%
2021/06/29	131	22.51	33	22.19	22.00	98	220,106	0.04%	大買/
2021/06/28	90.2	22.72	149	22.51	23.00	-58.8	220,859	-0.03%	大賣/
2021/06/25	41	22.82	56	22.83	22.45	-15	226,567	-0.01%
2021/06/24	51	22.73	46	22.69	22.50	5	229,600	0.00%
2021/06/23	25	22.52	52	22.58	22.75	-27	230,016	-0.01%
2021/06/22	37	22.75	76	22.59	22.05	-39	229,370	-0.02%
2021/06/21	128	22.72	117	22.57	22.40	11	229,444	0.00%	大買/大賣/
2021/06/18	518.3	22.88	386	22.87	22.30	132.3	228,884	0.06%	大買/大賣/鉅額交易
2021/06/17	135	21.27	145	21.58	22.15	-10	224,245	0.00%	大買/大賣/
2021/06/16	149	20.74	87.2	20.75	20.15	61.8	221,465	0.03%	大買/
2021/06/15	65.3	22.19	141	22.21	21.90	-75.7	218,620	-0.03%	大賣/
2021/06/11	206	22.59	104	22.49	22.75	102	216,927	0.05%	大買/大賣/鉅額交易
2021/06/10	115.2	21.87	56	21.90	21.85	59.2	214,422	0.03%	大買/
2021/06/09	107.2	23.11	431	22.42	22.40	-323.8	211,901	-0.15%	大買/大賣/鉅額交易
2021/06/08	51.1	23.70	52	23.85	23.50	-0.9	209,416	0.00%
2021/06/07	129	25.00	188	25.18	24.20	-59	207,357	-0.03%	大買/大賣/
2021/06/04	202.5	24.68	170	24.72	24.60	32.5	201,513	0.02%	大買/大賣/
2021/06/03	89	24.28	140	24.29	24.30	-51	197,393	-0.03%	大賣/
2021/06/02	155.2	24.40	127	24.01	23.90	28.2	192,372	0.01%	大買/大賣/
2021/06/01	469.3	24.21	387	24.42	24.05	82.3	187,830	0.04%	大買/大賣/
2021/05/31	60	22.42	188.4	23.02	23.40	-128.4	180,490	-0.07%	大賣/鉅額交易
2021/05/28	160	21.17	527	21.14	21.30	-367	175,194	-0.21%	大買/大賣/鉅額交易
2021/05/27	534	20.04	129	20.21	20.20	405	172,741	0.23%	大買/大賣/鉅額交易
2021/05/26	114	20.59	528	20.32	20.20	-414	171,745	-0.24%	大買/大賣/鉅額交易
2021/05/25	163	20.72	119	20.90	20.80	44	172,667	0.03%	大買/大賣/
2021/05/24	884	19.16	460	19.65	19.70	424	171,172	0.25%	大買/大賣/鉅額交易
2021/05/21	317	19.24	726	19.30	19.20	-409	168,330	-0.24%	大買/大賣/鉅額交易
2021/05/20	197	19.42	60	19.16	18.80	137	166,761	0.08%	大買/鉅額交易
2021/05/19	183	19.04	71	19.10	19.65	112	164,667	0.07%	大買/鉅額交易
2021/05/18	16	17.39	12.5	17.69	17.90	3.5	162,294	0.00%
2021/05/17	58.5	16.68	91	16.89	16.30	-32.5	163,142	-0.02%
2021/05/14	59	18.36	11	18.96	17.95	48	160,995	0.03%
2021/05/13	50	17.55	18	16.93	17.75	32	163,731	0.02%
2021/05/12	35	18.78	21	19.04	18.60	14	166,531	0.01%
2021/05/11	18	20.81	7	20.90	20.65	11	166,352	0.01%
2021/05/10	56	23.04	22	22.98	22.90	34	166,427	0.02%
2021/05/07	102	22.24	43.5	22.42	23.40	58.5	166,980	0.04%	大買/
2021/05/06	35	22.12	86	21.61	21.30	-51	166,794	-0.03%
2021/05/05	103	23.88	26.2	23.88	23.50	76.9	166,123	0.05%	大買/
2021/05/04	11	23.99	6	24.58	23.65	5	166,468	0.00%
2021/05/03	83	26.43	47	26.56	26.25	36	166,838	0.02%
2021/04/29	198	29.35	323	29.20	29.15	-125	165,710	-0.08%	大買/大賣/鉅額交易
2021/04/28	163	28.18	155.1	28.29	28.85	7.9	160,333	0.00%	大買/大賣/
2021/04/27	125	25.84	260	25.27	26.25	-135	154,945	-0.09%	大買/大賣/鉅額交易
2021/04/26	344	24.29	162	24.32	24.20	182	150,596	0.12%	大買/大賣/鉅額交易
2021/04/23	288	23.20	280.1	23.29	23.95	7.9	146,878	0.01%	大買/大賣/
2021/04/22	214.8	22.39	258.2	22.70	22.50	-43.4	140,627	-0.03%	大買/大賣/
2021/04/21	115	20.41	480	21.02	21.15	-365	131,819	-0.28%	大買/大賣/鉅額交易
2021/04/20	420	18.98	83.2	18.98	19.25	336.8	130,292	0.26%	大買/鉅額交易
2021/04/19	70	18.83	53	18.85	18.90	17	129,559	0.01%
2021/04/16	518	18.20	18	18.32	18.60	500	127,514	0.39%	大買/鉅額交易
2021/04/15	105.2	18.43	24	18.27	18.20	81.2	126,478	0.06%	大買/
2021/04/14	65	18.42	652	18.48	18.30	-587	124,728	-0.47%	大賣/鉅額交易
2021/04/13	314	19.12	173	19.02	18.55	141	121,260	0.12%	大買/大賣/鉅額交易
2021/04/12	37.6	18.26	38	18.56	18.85	-0.4	115,421	0.00%
2021/04/09	106	17.22	120.8	17.23	17.15	-14.8	112,717	-0.01%	大買/大賣/
2021/04/08	113	16.49	94	16.51	16.50	19	110,854	0.02%	大買/
2021/04/07	109	16.11	160.5	16.04	16.40	-51.5	109,735	-0.05%	大買/大賣/
2021/04/06	20	15.76	79.5	15.70	15.65	-59.5	108,193	-0.05%
2021/04/01	82	15.43	114	15.43	15.70	-32	107,678	-0.03%	大賣/
2021/03/31	47	15.56	55	15.42	15.40	-8	106,907	-0.01%
2021/03/30	161	15.36	145.3	15.37	15.65	15.7	105,416	0.01%	大買/大賣/
2021/03/29	75	14.72	111.1	14.94	15.15	-36.1	98,553	-0.04%	大賣/
2021/03/26	12	13.63	8	13.83	13.80	4	95,196	0.00%
2021/03/25	101	13.77	43	13.58	13.45	58	94,588	0.06%	大買/
2021/03/24	18	13.41	61	13.62	13.65	-43	93,874	-0.05%
2021/03/23	172	13.54	104	13.49	13.20	68	92,716	0.07%	大買/大賣/
2021/03/22	105	13.14	35	13.04	13.25	70	91,335	0.08%	大買/
2021/03/19	70	12.63	5	12.70	12.70	65	91,556	0.07%
2021/03/18	6	12.90	13	12.85	12.85	-7	94,542	-0.01%
2021/03/17	6	12.78	12	12.71	12.75	-6	96,454	-0.01%
2021/03/16	5	12.75	1	12.70	12.70	4	99,621	0.00%
2021/03/15	1	12.75	15	12.70	12.65	-14	102,359	-0.01%
2021/03/12	0.1	12.90	9	12.86	12.80	-8.9	104,727	-0.01%
2021/03/11	10	12.90	9	12.85	12.85	1	111,263	0.00%
2021/03/10	2	12.60	31	12.64	12.60	-29	117,133	-0.02%
2021/03/09	13	12.29	0	0.00	12.35	13	119,843	0.01%
2021/03/08	2	12.30	0	0.00	12.20	2	123,503	0.00%
2021/03/05	35	12.35	20	12.25	12.25	15	128,008	0.01%
2021/03/04	8	12.59	16.2	12.61	12.60	-8.2	129,789	-0.01%
2021/03/03	43	12.68	81	12.61	12.90	-38	129,956	-0.03%
2021/03/02	108	13.01	92	13.18	12.65	16	129,753	0.01%	大買/
2021/02/26	37	13.26	40	13.29	13.20	-3	129,022	0.00%
2021/02/25	78	13.91	135	13.80	13.70	-57	127,918	-0.04%	大賣/
2021/02/24	96	13.71	113	13.73	13.40	-17	124,477	-0.01%	大賣/
2021/02/23	35.7	13.28	43	13.33	13.40	-7.3	121,039	-0.01%
2021/02/22	17	13.28	53	13.23	13.25	-36	120,120	-0.03%
2021/02/19	53	13.11	49	13.07	13.00	4	118,117	0.00%
2021/02/18	11	12.74	146.2	12.61	12.75	-135.2	116,023	-0.12%	大賣/鉅額交易
2021/02/17	70	12.91	104	12.83	12.75	-34	115,120	-0.03%	大賣/
2021/02/05	17	12.86	8	12.99	12.85	9	114,076	0.01%
2021/02/04	23	13.09	51	13.28	13.00	-28	113,295	-0.02%
2021/02/03	541	13.02	109.4	12.91	13.05	431.6	110,178	0.39%	大買/大賣/鉅額交易
2021/02/02	37	12.39	35.5	12.51	12.40	1.5	106,475	0.00%
2021/02/01	18	12.33	13	12.26	12.30	5	105,949	0.00%
2021/01/29	35	12.11	39	12.12	12.10	-4	107,088	0.00%
2021/01/28	120	11.82	11	11.80	11.85	109	106,842	0.10%	大買/鉅額交易
2021/01/27	32	12.14	2	12.28	12.10	30	107,419	0.03%
2021/01/26	11	12.77	2	12.85	12.45	9	107,066	0.01%
2021/01/25	20	12.60	10	12.50	12.60	10	105,774	0.01%
2021/01/22	10	12.35	1	12.35	12.40	9	105,871	0.01%
2021/01/21	23	12.47	27	12.39	12.20	-4	107,119	0.00%
2021/01/20	50	12.33	23	12.54	11.95	27	107,216	0.03%
2021/01/19	20	12.40	93.3	12.46	12.40	-73.3	108,780	-0.07%
2021/01/18	37	12.20	15	12.10	12.10	22	112,161	0.02%
2021/01/15	35	12.40	20	12.65	12.35	15	111,455	0.01%
2021/01/14	18	12.75	23	12.84	12.70	-5	110,046	0.00%
2021/01/13	56	12.87	106	12.70	12.60	-50	109,478	-0.05%	大賣/
2021/01/12	71	12.35	18	12.59	12.10	53	106,865	0.05%
2021/01/11	64	12.35	4	12.34	12.35	60	105,194	0.06%
2021/01/08	13.1	11.75	6	11.78	11.95	7.1	104,587	0.01%
2021/01/07	21	12.22	26	12.16	12.05	-5	104,360	0.00%
2021/01/06	44	11.95	10.5	11.81	11.80	33.5	104,398	0.03%
2021/01/05	10	12.00	10	12.10	12.15	0	103,615	0.00%
2021/01/04	6	12.31	2	12.30	12.35	4	103,539	0.00%
2020/12/31	58	12.24	5	12.30	12.30	53	103,244	0.05%
2020/12/30	51	12.85	0	0.00	12.80	51	102,074	0.05%
2020/12/29	29	13.36	110	13.31	13.25	-81	101,536	-0.08%	大賣/
2020/12/28	14	13.04	69.3	13.10	13.15	-55.3	100,354	-0.06%
2020/12/25	72	12.87	34	12.90	12.80	38	98,475	0.04%
2020/12/24	10	12.66	8	12.59	12.60	2	97,383	0.00%
2020/12/23	8	12.38	3.1	12.49	12.35	4.9	96,554	0.01%
2020/12/22	132	12.73	69	12.51	12.35	63	96,480	0.07%	大買/
2020/12/21	15	12.58	79	12.45	12.55	-64	95,975	-0.07%
2020/12/18	1	12.80	130	12.72	12.60	-129	94,785	-0.14%	大賣/鉅額交易
2020/12/17	65	12.97	50.5	12.86	12.95	14.5	94,170	0.02%
2020/12/16	1	12.80	3	12.83	12.85	-2	93,799	0.00%
2020/12/15	19	12.82	69	13.08	12.65	-50	92,965	-0.05%
2020/12/14	80	13.43	38	13.46	13.20	42	91,334	0.05%
2020/12/11	52	13.19	98.6	13.30	12.95	-46.6	88,457	-0.05%
2020/12/10	171	13.22	86.2	13.22	13.25	84.9	86,829	0.10%	大買/
2020/12/09	51	12.91	62	13.10	13.20	-11	84,724	-0.01%
2020/12/08	65	12.89	42	12.97	12.80	23	87,771	0.03%
2020/12/07	129	13.08	156	12.98	12.60	-27	89,206	-0.03%	大買/大賣/
2020/12/04	126	11.98	992.6	12.11	12.50	-866.5	83,370	-1.04%	大買/大賣/鉅額交易
2020/12/03	85	11.64	132	11.51	11.45	-47	77,395	-0.06%	大賣/
2020/12/02	156	11.41	102.6	11.36	11.50	53.4	75,026	0.07%	大買/大賣/
2020/12/01	125	10.61	190	10.66	10.80	-65	73,886	-0.09%	大買/大賣/
2020/11/30	10	10.11	82	10.10	10.05	-72	72,835	-0.10%
2020/11/27	43	9.93	39	9.86	9.83	4	70,966	0.01%
2020/11/26	16	9.72	32	9.72	9.74	-16	70,438	-0.02%
2020/11/25	51	9.64	39	9.65	9.63	12	70,341	0.02%
2020/11/24	46	9.57	64	9.56	9.54	-18	70,215	-0.03%
2020/11/23	24	9.50	33	9.50	9.47	-9	72,278	-0.01%
2020/11/20	30	9.42	13	9.48	9.38	17	72,252	0.02%
2020/11/19	31	9.48	26	9.48	9.50	5	73,259	0.01%
2020/11/18	6	9.32	22	9.38	9.36	-16	73,179	-0.02%
2020/11/17	16	9.31	21	9.30	9.30	-5	73,967	-0.01%
2020/11/16	30	9.44	36	9.44	9.38	-6	75,325	-0.01%
2020/11/13	20	9.37	32	9.33	9.37	-12	76,720	-0.02%
2020/11/12	53	9.35	120	9.24	9.22	-67	77,574	-0.09%	大賣/
2020/11/11	42	9.39	17	9.54	9.36	25	78,530	0.03%
2020/11/10	31	9.59	35	9.61	9.52	-4	80,040	0.00%
2020/11/09	67	9.61	96	9.63	9.59	-29	79,424	-0.04%
2020/11/06	60	9.67	139	9.70	9.52	-79	79,035	-0.10%	大賣/
2020/11/05	216	9.58	90	9.60	9.60	126	77,032	0.16%	大買/鉅額交易
2020/11/04	124	9.51	299	9.48	9.49	-175	76,316	-0.23%	大買/大賣/鉅額交易
2020/11/03	173	9.35	24	9.41	9.40	149	75,541	0.20%	大買/鉅額交易
2020/11/02	36	9.16	22	9.18	9.22	14	76,211	0.02%
2020/10/30	67	9.33	220.1	9.36	9.15	-153.1	78,505	-0.20%	大賣/鉅額交易
2020/10/29	300	9.46	92	9.37	9.51	208	79,248	0.26%	大買/鉅額交易
2020/10/28	221	9.66	235	9.56	9.40	-14	77,512	-0.02%	大買/大賣/
2020/10/27	88	9.78	29	9.77	9.65	59	76,397	0.08%
2020/10/26	73	9.69	210	9.88	10.15	-137	73,390	-0.19%	大賣/鉅額交易
2020/10/23	2	9.16	27	9.21	9.28	-25	68,808	-0.04%
2020/10/22	0	0.00	6	9.11	9.11	-6	68,779	-0.01%
2020/10/21	25	9.22	18	9.19	9.10	7	69,125	0.01%
2020/10/20	4	9.11	6	9.07	9.07	-2	69,427	0.00%
2020/10/19	11	9.14	15	9.08	9.09	-4	71,893	-0.01%
2020/10/16	1	8.98	1	8.98	8.98	0	73,994	0.00%
2020/10/15	6	9.14	6	9.11	9.11	0	74,709	0.00%
2020/10/14	22	9.20	16	9.21	9.11	6	74,511	0.01%
2020/10/13	6	9.05	7	9.09	9.10	-1	73,837	0.00%
2020/10/12	31	9.06	1	9.10	9.01	30	73,373	0.04%
2020/10/08	15	9.01	37	9.03	9.00	-22	72,880	-0.03%
2020/10/07	23	9.06	14	9.03	9.02	9	72,659	0.01%
2020/10/06	11	9.05	54	8.96	9.02	-43	72,111	-0.06%
2020/10/05	14	8.84	11	8.76	8.75	3	71,536	0.00%
2020/09/29	12	8.29	3	8.28	8.27	9	70,393	0.01%
2020/09/28	1	8.23	0	0.00	8.22	1	70,370	0.00%
2020/09/25	25	8.58	8	8.20	8.13	17	70,769	0.02%
2020/09/24	321	8.63	15	8.47	8.40	306	70,084	0.44%	大買/鉅額交易
2020/09/23	3	8.95	16	8.97	8.90	-13	69,144	-0.02%
2020/09/22	14	8.96	30	9.00	9.01	-16	68,795	-0.02%
2020/09/21	31	9.09	23	9.17	9.02	8	68,398	0.01%
2020/09/18	42	9.00	35	9.04	9.04	7	67,737	0.01%
2020/09/17	28	9.03	9	9.00	9.04	19	67,579	0.03%
2020/09/16	95	9.00	32	8.96	8.89	63	67,249	0.09%
2020/09/15	71	9.21	10	9.05	9.05	61	66,450	0.09%
2020/09/14	43	9.25	12	9.39	9.16	31	65,823	0.05%
2020/09/11	199	9.68	131	9.62	9.37	68	64,872	0.10%	大買/大賣/
2020/09/10	32	9.60	200	9.65	9.69	-168	59,009	-0.28%	大賣/鉅額交易
2020/09/09	45	8.78	106	8.76	8.81	-61	55,050	-0.11%	大賣/
2020/09/08	84	8.72	46	8.71	8.73	38	54,109	0.07%
2020/09/07	31	8.70	45	8.63	8.62	-14	53,593	-0.03%
2020/09/04	131	8.72	130	8.74	8.75	1	53,054	0.00%	大買/大賣/
2020/09/03	159	8.69	388	8.81	8.95	-229	50,714	-0.45%	大買/大賣/鉅額交易
2020/09/02	103	8.24	143	8.21	8.26	-40	47,165	-0.08%	大買/大賣/
2020/09/01	1	8.10	5.2	8.20	8.22	-4.2	47,060	-0.01%
2020/08/31	120	8.14	15	8.09	8.04	105	46,996	0.22%	大買/鉅額交易
2020/08/28	504	8.05	20	8.05	8.06	484	46,982	1.03%	大買/鉅額交易
2020/08/27	167	8.18	95	8.23	8.20	72	47,495	0.15%	大買/
2020/08/26	0	0.00	18	7.96	7.95	-18	44,841	-0.04%
2020/08/25	71	8.05	20	7.99	7.92	51	44,419	0.11%
2020/08/24	0	0.00	10	7.85	7.83	-10	43,148	-0.02%
2020/08/21	75	7.94	10	7.90	7.86	65	42,790	0.15%
2020/08/20	4	7.84	90	7.95	7.89	-86	41,796	-0.21%
2020/08/19	78	8.44	52	8.37	8.43	26	40,109	0.06%
2020/08/18	26	8.24	29	8.36	8.20	-3	38,429	-0.01%
2020/08/17	70	8.24	35	8.33	8.20	35	37,205	0.09%
2020/08/14	29	8.18	522	8.25	8.30	-493	35,660	-1.38%	大賣/鉅額交易
2020/08/13	20	7.73	51	7.70	7.65	-31	33,352	-0.09%
2020/08/12	1	7.70	11	7.72	7.70	-10	33,278	-0.03%
2020/08/11	2	7.69	11.6	7.73	7.66	-9.6	33,033	-0.03%
2020/08/10	10	7.81	0	0.00	7.71	10	32,763	0.03%
2020/08/07	526	7.72	529	7.85	7.72	-3	32,445	-0.01%	大買/大賣/
2020/08/06	9	8.07	44	8.09	8.00	-35	31,654	-0.11%
2020/08/05	58	7.92	69	7.93	8.01	-11	30,288	-0.04%
2020/08/04	77	7.55	227	7.64	7.67	-150	27,915	-0.54%	大賣/鉅額交易
2020/08/03	10	6.94	0	0.00	6.98	10	25,929	0.04%
2020/07/31	55	6.98	11	6.96	6.92	44	25,913	0.17%
2020/07/30	17	6.86	43	6.98	7.03	-26	25,525	-0.10%
2020/07/29	10	6.80	0	0.00	6.77	10	25,209	0.04%
2020/07/28	65	6.83	526	6.79	6.76	-461	25,165	-1.83%	大賣/鉅額交易
2020/07/27	10	7.09	20	7.16	7.00	-10	24,787	-0.04%
2020/07/24	48	7.31	11	7.39	7.17	37	24,487	0.15%
2020/07/23	51	7.74	98	7.87	7.62	-47	23,626	-0.20%
2020/07/22	45	7.55	181	7.64	7.70	-136	21,353	-0.64%	大賣/鉅額交易
2020/07/21	6	6.98	540	6.98	7.00	-534	19,001	-2.81%	大賣/鉅額交易
2020/07/20	35	6.56	5	6.59	6.60	30	17,841	0.17%
2020/07/17	0	0.00	1	6.54	6.49	-1	17,932	-0.01%
2020/07/15	1	6.54	2	6.59	6.52	-1	18,305	-0.01%
2020/07/13	1	6.59	1	6.64	6.62	0	20,849	0.00%
2020/07/10	260	6.56	0	0.00	6.50	260	20,971	1.24%	大買/鉅額交易
2020/07/09	1	6.67	16	6.74	6.67	-15	20,946	-0.07%
2020/07/08	0	0.00	10	6.72	6.73	-10	21,034	-0.05%
2020/07/07	17	6.69	33	6.68	6.66	-16	21,059	-0.08%
2020/07/06	11	6.73	24.5	6.69	6.68	-13.5	21,020	-0.06%
2020/07/03	0	0.00	3	6.56	6.49	-3	20,533	-0.01%
2020/07/02	0	0.00	13	6.56	6.55	-13	20,708	-0.06%
2020/06/30	296	6.50	0	0.00	6.48	296	21,772	1.36%	大買/鉅額交易
2020/06/29	0	0.00	4	6.53	6.55	-4	21,766	-0.02%
2020/06/23	5	6.62	0	0.00	6.61	5	21,947	0.02%
2020/06/22	5	6.52	634	6.57	6.52	-629	21,870	-2.88%	大賣/鉅額交易
2020/06/19	0	0.00	1	6.60	6.55	-1	22,019	0.00%
2020/06/18	2	6.61	12	6.64	6.61	-10	21,905	-0.05%
2020/06/16	6	6.34	1	6.36	6.39	5	21,828	0.02%
2020/06/15	10	6.36	13	6.35	6.25	-3	22,250	-0.01%
2020/06/12	120	6.31	65	6.29	6.33	55	22,344	0.25%	大買/
2020/06/11	31	6.56	53	6.55	6.41	-22	22,477	-0.10%
2020/06/10	91	6.62	46	6.62	6.60	45	22,375	0.20%
2020/06/09	39	6.54	28	6.50	6.50	11	22,356	0.05%
2020/06/08	51	6.53	56	6.54	6.51	-5	22,518	-0.02%
2020/06/05	540	6.39	12	6.44	6.44	528	22,099	2.39%	大買/鉅額交易
2020/06/04	6	6.53	37	6.33	6.29	-31	21,715	-0.14%
2020/06/03	51	6.40	98.5	6.27	6.44	-47.5	21,271	-0.22%
2020/06/02	3	6.04	3	6.06	6.05	0	19,999	0.00%
2020/06/01	2	5.99	1	6.04	6.00	1	20,022	0.00%
2020/05/29	3	5.95	1	5.90	5.90	2	20,127	0.01%
2020/05/28	5	6.08	12	6.06	5.94	-7	20,476	-0.03%
2020/05/27	5	5.99	0	0.00	5.98	5	20,655	0.02%
2020/05/26	5	5.94	2	5.97	5.95	3	20,958	0.01%
2020/05/25	23	5.87	0	0.00	5.87	23	21,087	0.11%
2020/05/22	30	5.97	14	5.99	5.94	16	21,169	0.08%
2020/05/20	2	6.00	2	6.14	6.00	0	21,384	0.00%
2020/05/19	20	6.03	1	6.02	6.02	19	21,398	0.09%
2020/05/18	1	5.94	10	5.99	5.93	-9	21,415	-0.04%
2020/05/15	32	6.01	34	6.02	6.00	-2	21,490	-0.01%
2020/05/14	46	6.06	0	0.00	6.02	46	21,669	0.21%
2020/05/13	10	6.18	0	0.00	6.17	10	21,788	0.05%
2020/05/12	5	6.28	20	6.27	6.24	-15	21,921	-0.07%
2020/05/11	11	6.36	0	0.00	6.30	11	21,887	0.05%
2020/05/08	0	0.00	10	6.30	6.29	-10	21,617	-0.05%
2020/05/07	2	6.20	5	6.25	6.28	-3	21,867	-0.01%
2020/05/06	22	6.17	0	0.00	6.17	22	21,963	0.10%
2020/05/05	1	6.20	0	0.00	6.21	1	22,112	0.00%
2020/05/04	0	0.00	39	6.14	6.19	-39	22,477	-0.17%
2020/04/30	19	6.31	15	6.32	6.32	4	22,841	0.02%
2020/04/29	2	6.26	1	6.30	6.26	1	23,607	0.00%
2020/04/28	30	6.28	50	6.28	6.20	-20	24,198	-0.08%
2020/04/27	35	6.18	14	6.23	6.24	21	25,148	0.08%
2020/04/24	12	6.09	0	0.00	6.06	12	26,845	0.04%
2020/04/23	10	6.09	34	6.10	6.09	-24	27,048	-0.09%
2020/04/22	30	6.02	42	6.01	6.08	-12	27,149	-0.04%
2020/04/21	59	6.11	19	6.20	6.02	40	27,247	0.15%
2020/04/20	10	6.10	34	6.17	6.13	-24	27,460	-0.09%
2020/04/17	29	6.40	19	6.51	6.20	10	28,226	0.04%
2020/04/15	0	0.00	1	6.17	6.28	-1	25,942	0.00%
2020/04/14	0	0.00	10	6.10	6.12	-10	26,088	-0.04%
2020/04/13	1	6.02	25	6.00	5.98	-24	26,223	-0.09%
2020/04/10	20	5.91	6	5.89	5.92	14	26,495	0.05%
2020/04/09	20	5.87	30	5.83	5.81	-10	26,787	-0.04%
2020/04/08	5	5.74	36.5	5.75	5.80	-31.5	26,770	-0.12%
2020/04/07	12	5.68	37	5.75	5.67	-25	26,755	-0.09%
2020/04/06	55	5.73	5	5.78	5.64	50	26,630	0.19%
2020/04/01	22	5.62	18	5.57	5.68	4	26,499	0.02%
2020/03/31	10	5.33	13	5.19	5.18	-3	25,958	-0.01%
2020/03/30	0	0.00	20	5.21	5.23	-20	26,992	-0.07%
2020/03/27	6	5.29	165	5.42	5.31	-159	27,042	-0.59%	大賣/鉅額交易
2020/03/26	0	0.00	10	5.23	5.26	-10	27,026	-0.04%
2020/03/25	30	5.26	83	5.23	5.25	-53	27,403	-0.19%
2020/03/24	13	5.08	8	5.06	4.94	5	28,221	0.02%
2020/03/23	16	4.88	25	4.91	4.86	-9	28,658	-0.03%
2020/03/20	3	5.09	0	0.00	5.10	3	29,560	0.01%
2020/03/18	26	5.37	10	5.41	5.17	16	31,962	0.05%
2020/03/17	48	5.41	13	5.41	5.29	35	32,560	0.11%
2020/03/16	0.8	5.50	131	5.64	5.49	-130.2	33,784	-0.39%	大賣/鉅額交易
2020/03/13	2	5.55	0	0.00	5.86	2	36,065	0.01%
2020/03/12	1	6.17	11	6.33	6.06	-10	37,130	-0.03%
2020/03/11	5	6.84	2	6.90	6.68	3	36,712	0.01%
2020/03/10	1	6.94	0	0.00	6.88	1	36,595	0.00%
2020/03/09	0	0.00	1	6.92	6.75	-1	36,532	0.00%
2020/03/06	1	6.97	1	6.96	6.98	0	36,555	0.00%
2020/03/03	10	6.84	11	6.88	6.94	-1	37,815	0.00%
2020/02/27	4	6.68	0	0.00	6.59	4	37,861	0.01%
2020/02/26	0	0.00	10	6.90	6.88	-10	37,698	-0.03%
2020/02/25	6	6.90	6	6.94	6.97	0	37,531	0.00%
2020/02/24	0	0.00	367	7.06	7.02	-367	37,438	-0.98%	大賣/鉅額交易
2020/02/21	1	7.10	5	7.11	7.10	-4	37,189	-0.01%
2020/02/20	1	7.24	2	7.18	7.15	-1	37,152	0.00%
2020/02/19	1	7.17	0.5	7.16	7.20	0.5	37,098	0.00%
2020/02/18	21	7.15	0	0.00	7.15	21	37,130	0.06%
2020/02/17	14	7.07	1	7.07	7.05	13	37,072	0.04%
2020/02/14	78	7.24	0	0.00	7.20	78	36,933	0.21%
2020/02/13	1	7.31	1	7.48	7.31	0	36,743	0.00%
2020/02/12	14	7.47	0	0.00	7.48	14	36,705	0.04%
2020/02/11	0	0.00	20	7.54	7.48	-20	36,739	-0.05%
2020/02/10	31	7.53	0	0.00	7.50	31	36,769	0.08%
2020/02/07	21	7.55	1	7.60	7.51	20	36,677	0.05%
2020/02/06	23	7.66	0	0.00	7.69	23	36,776	0.06%
2020/02/05	26	7.61	10	7.59	7.59	16	37,075	0.04%
2020/02/04	21	7.65	62	7.71	7.64	-41	36,723	-0.11%
2020/02/03	82	7.42	24	7.67	7.62	58	36,309	0.16%
2020/01/31	42	7.39	30	7.52	7.50	12	35,306	0.03%
2020/01/30	620	7.56	48	7.60	7.55	572	34,571	1.65%	大買/鉅額交易
2020/01/20	163	8.43	129	8.44	8.38	34	33,423	0.10%	大買/大賣/
2020/01/17	10	8.14	30	8.16	8.18	-20	31,390	-0.06%
2020/01/16	5	8.11	15	8.11	8.11	-10	31,126	-0.03%
2020/01/15	20	8.08	25	8.08	8.11	-5	31,064	-0.02%
2020/01/14	76	8.12	835	8.12	8.12	-759	30,873	-2.46%	大賣/鉅額交易
2020/01/13	52	8.17	340	8.06	8.14	-288	30,454	-0.95%	大賣/鉅額交易
2020/01/10	447	7.81	0	0.00	7.85	447	29,976	1.49%	大買/鉅額交易
2020/01/09	20	7.81	0	0.00	7.77	20	29,873	0.07%
2020/01/08	15	7.87	20	7.84	7.81	-5	29,742	-0.02%
2020/01/07	214	7.80	6	7.90	7.84	208	29,419	0.71%	大買/鉅額交易
2020/01/06	23	7.91	0	0.00	7.80	23	29,317	0.08%
2020/01/03	23	7.96	0	0.00	8.01	23	29,171	0.08%
2019/12/31	6	8.10	5	8.09	8.09	1	28,571	0.00%
2019/12/30	18	8.10	15	8.10	8.09	3	28,388	0.01%
2019/12/27	13	8.14	27	8.12	8.09	-14	28,294	-0.05%
2019/12/26	200	8.08	22	8.07	8.06	178	28,025	0.64%	大買/鉅額交易
2019/12/25	40	8.15	50	8.14	8.09	-10	27,904	-0.04%
2019/12/24	5	7.95	6	7.95	7.95	-1	27,107	0.00%
2019/12/23	36	8.01	5	8.04	7.96	31	27,090	0.11%
2019/12/20	30	7.97	22	7.95	7.95	8	27,025	0.03%
2019/12/19	277	7.87	226	8.01	7.85	51	26,617	0.19%	大買/大賣/
2019/12/18	9	8.16	25	8.15	8.10	-16	25,626	-0.06%
2019/12/17	255	8.10	12	8.11	8.07	243	25,955	0.94%	大買/鉅額交易
2019/12/16	28	8.22	19	8.15	8.21	9	25,081	0.04%
2019/12/13	26	7.90	65	7.84	7.97	-39	23,446	-0.17%
2019/12/12	6	7.67	32	7.69	7.69	-26	21,940	-0.12%
2019/12/11	35	7.67	64	7.72	7.67	-29	21,286	-0.14%
2019/12/10	61	7.52	85	7.44	7.61	-24	19,895	-0.12%
2019/12/09	21	7.02	183	6.97	7.00	-162	17,308	-0.94%	大賣/鉅額交易
2019/12/06	0	0.00	10	6.76	6.74	-10	16,008	-0.06%
2019/12/05	0	0.00	18	6.71	6.71	-18	15,974	-0.11%
2019/12/04	15	6.73	16	6.72	6.76	-1	16,171	-0.01%
2019/12/03	15	6.68	0	0.00	6.73	15	16,323	0.09%
2019/12/02	23	6.83	5	6.77	6.75	18	16,617	0.11%
2019/11/29	33	6.82	80	6.85	6.87	-47	16,172	-0.29%
2019/11/28	0	0.00	10	6.71	6.71	-10	15,527	-0.06%
2019/11/27	15	6.72	30	6.71	6.69	-15	15,853	-0.09%
2019/11/26	0	0.00	4	6.55	6.52	-4	15,658	-0.03%
2019/11/25	55	6.53	1	6.51	6.56	54	15,643	0.35%
2019/11/22	10	6.43	0	0.00	6.44	10	15,897	0.06%
2019/11/21	21	6.43	17	6.43	6.42	4	17,061	0.02%
2019/11/19	5	6.46	12	6.52	6.47	-7	17,520	-0.04%
2019/11/18	0	0.00	5	6.48	6.48	-5	17,621	-0.03%
2019/11/15	35	6.48	33	6.54	6.45	2	17,850	0.01%
2019/11/14	30	6.37	0	0.00	6.36	30	18,062	0.17%
2019/11/12	4	6.44	0	0.00	6.46	4	18,273	0.02%
2019/11/11	6	6.56	0	0.00	6.47	6	18,280	0.03%
2019/11/08	5	6.70	20	6.74	6.67	-15	18,110	-0.08%
2019/11/06	2	6.65	2	6.71	6.74	0	18,870	0.00%
2019/11/05	28	6.78	3.2	6.73	6.73	24.9	18,706	0.13%
2019/11/04	10	6.73	15	6.76	6.73	-5	18,606	-0.03%
2019/11/01	4	6.54	1	6.54	6.50	3	18,372	0.02%
2019/10/31	5	6.47	12	6.49	6.48	-7	18,537	-0.04%
2019/10/30	5	6.55	0	0.00	6.54	5	18,554	0.03%
2019/10/29	0	0.00	20	6.55	6.54	-20	18,676	-0.11%
2019/10/24	10.5	6.57	0	0.00	6.59	10.5	19,556	0.05%
2019/10/23	25	6.61	0	0.00	6.57	25	19,625	0.13%
2019/10/22	0	0.00	2	6.67	6.68	-2	19,620	-0.01%
2019/10/21	25	6.59	0	0.00	6.63	25	19,523	0.13%
2019/10/16	0	0.00	6	6.53	6.52	-6	19,131	-0.03%
2019/10/14	12	6.57	3	6.57	6.52	9	19,582	0.05%
2019/10/09	22	6.54	0	0.00	6.50	22	19,373	0.11%
2019/10/04	9	6.43	0	0.00	6.48	9	19,232	0.05%
2019/10/02	0	0.00	1	6.41	6.39	-1	19,195	-0.01%
2019/10/01	7	6.47	0	0.00	6.45	7	19,429	0.04%
2019/09/27	10	6.45	0	0.00	6.40	10	19,316	0.05%
2019/09/25	35	6.72	13	6.71	6.69	22	19,030	0.12%
2019/09/24	10	6.87	0	0.00	6.81	10	18,963	0.05%
2019/09/23	25	6.93	0	0.00	6.87	25	18,918	0.13%
2019/09/20	26	7.02	13	7.04	6.93	13	18,837	0.07%
2019/09/19	0	0.00	5	6.70	6.76	-5	17,876	-0.03%
2019/09/18	1	6.83	0	0.00	6.82	1	18,329	0.01%
2019/09/16	3	6.90	0	0.00	6.90	3	19,678	0.02%
2019/09/12	0	0.00	4	6.88	6.87	-4	19,583	-0.02%
2019/09/11	0	0.00	15	6.84	6.86	-15	19,568	-0.08%
2019/09/10	0	0.00	45	6.76	6.80	-45	19,464	-0.23%
2019/09/09	5	6.89	9	6.89	6.87	-4	19,204	-0.02%
2019/09/06	5	6.87	5	6.93	6.92	0	19,110	0.00%
2019/09/05	0	0.00	32	6.86	6.84	-32	18,892	-0.17%
2019/09/04	38	6.90	87	6.81	6.87	-49	18,593	-0.26%
2019/09/03	1	6.76	0	0.00	6.70	1	18,201	0.01%
2019/09/02	15	6.73	1	6.73	6.73	14	18,129	0.08%
2019/08/30	33	6.73	40	6.81	6.70	-7	18,010	-0.04%
2019/08/29	38	6.61	36	6.63	6.64	2	17,498	0.01%
2019/08/28	10	6.53	15	6.47	6.47	-5	17,109	-0.03%
2019/08/27	15	6.48	7	6.50	6.47	8	17,008	0.05%
2019/08/26	50	6.56	58	6.59	6.63	-8	16,624	-0.05%
2019/08/23	0	0.00	6	6.32	6.34	-6	15,532	-0.04%
2019/08/22	40	6.25	0	0.00	6.14	40	15,156	0.26%
2019/08/20	5	6.20	0	0.00	6.14	5	15,103	0.03%
2019/08/19	20	6.25	20	6.27	6.22	0	15,039	0.00%
2019/08/15	0	0.00	2	5.87	5.88	-2	14,517	-0.01%
2019/08/14	11	6.01	10	6.04	5.98	1	14,555	0.01%
2019/08/13	1	6.00	11	6.02	6.01	-10	14,566	-0.07%
2019/08/12	12	6.10	3	6.08	6.08	9	14,659	0.06%
2019/08/08	15	6.25	52	6.29	6.32	-37	14,633	-0.25%
2019/08/06	10	5.85	0	0.00	5.87	10	14,341	0.07%
2019/08/05	51	6.06	8	6.02	5.99	43	14,338	0.30%
2019/08/02	52	6.35	33	6.32	6.31	19	14,207	0.13%
2019/08/01	1	6.56	0	0.00	6.54	1	14,196	0.01%
2019/07/31	7	6.61	0	0.00	6.64	7	14,184	0.05%
2019/07/30	5	6.62	3	6.71	6.61	2	14,176	0.01%
2019/07/29	22	6.95	13	6.95	6.95	9	14,538	0.06%
2019/07/26	18	6.80	2	6.79	6.80	16	14,257	0.11%
2019/07/25	3	6.93	0	0.00	6.91	3	14,062	0.02%
2019/07/23	0	0.00	10	6.90	6.92	-10	14,179	-0.07%
2019/07/18	20	6.94	1.5	6.90	6.88	18.5	15,365	0.12%
2019/07/17	24	7.07	3	7.03	7.06	21	15,473	0.14%
2019/07/16	20	6.86	0	0.00	6.86	20	15,240	0.13%
2019/07/15	0	0.00	0.1	6.75	6.79	-0.1	15,370	0.00%
2019/07/11	0	0.00	45	6.80	6.90	-45	16,874	-0.27%
2019/07/10	0	0.00	5.1	6.76	6.73	-5.1	18,928	-0.03%
2019/07/08	40	6.81	5	6.82	6.76	35	21,471	0.16%
2019/07/05	50	6.78	13	6.80	6.80	37	21,866	0.17%
2019/07/04	0	0.00	21	6.64	6.67	-21	22,271	-0.09%
2019/07/03	0	0.00	1.2	6.68	6.65	-1.2	23,432	-0.01%
2019/07/02	3	6.65	0	0.00	6.62	3	23,905	0.01%
2019/07/01	0	0.00	4	6.67	6.65	-4	24,321	-0.02%
2019/06/28	1	6.61	5	6.63	6.60	-4	24,220	-0.02%
2019/06/27	0	0.00	11.2	6.65	6.65	-11.2	24,175	-0.05%
2019/06/25	4	6.65	0	0.00	6.52	4	24,253	0.02%
2019/06/24	61	6.55	133	6.56	6.56	-72	23,653	-0.30%	大賣/
2019/06/21	5	6.73	31	6.85	6.69	-26	22,892	-0.11%
2019/06/20	6	6.79	0.5	6.75	6.78	5.5	22,248	0.02%
2019/06/19	4	6.74	0	0.00	6.75	4	22,239	0.02%
2019/06/18	0	0.00	6	6.74	6.69	-6	22,123	-0.03%
2019/06/14	0	0.00	3.1	6.78	6.79	-3.1	22,010	-0.01%
2019/06/12	6	6.85	16	6.87	6.84	-10	21,930	-0.05%
2019/06/11	5	6.88	6	6.90	6.87	-1	21,971	0.00%
2019/06/05	5	7.01	0	0.00	6.91	5	21,802	0.02%
2019/06/04	8	7.03	0	0.00	6.97	8	21,758	0.04%
2019/06/03	5	6.87	5	6.90	6.90	0	21,823	0.00%
2019/05/31	7	6.93	5	6.93	6.96	2	21,860	0.01%
2019/05/30	5	6.82	7.2	6.88	6.90	-2.2	21,795	-0.01%
2019/05/29	0	0.00	10	6.80	6.82	-10	21,741	-0.05%
2019/05/28	3	6.70	3	6.82	6.70	0	21,749	0.00%
2019/05/27	0	0.00	5	6.94	6.81	-5	21,716	-0.02%
2019/05/23	11	6.79	0	0.00	6.78	11	21,665	0.05%
2019/05/22	5	6.91	0	0.00	6.89	5	21,596	0.02%
2019/05/21	15	6.78	10	6.78	6.87	5	21,603	0.02%
2019/05/20	20	6.95	30	6.84	6.82	-10	21,421	-0.05%
2019/05/17	20	6.92	0	0.00	6.86	20	21,277	0.09%
2019/05/16	5	6.94	0	0.00	6.90	5	21,168	0.02%
2019/05/15	20	7.13	10	7.12	7.08	10	20,990	0.05%
2019/05/14	32	7.16	10	7.13	7.07	22	20,775	0.11%
2019/05/13	5	6.94	0	0.00	6.89	5	20,399	0.02%
2019/05/10	0	0.00	5	7.18	7.06	-5	20,230	-0.02%
2019/05/09	13	7.10	0	0.00	7.06	13	20,315	0.06%
2019/05/08	22	7.16	5	7.26	7.24	17	20,130	0.08%
2019/05/07	0	0.00	1	7.45	7.37	-1	20,084	0.00%
2019/05/06	83	7.48	3	7.32	7.33	80	20,029	0.40%
2019/05/03	25	7.93	0	0.00	7.89	25	19,421	0.13%
2019/05/02	0	0.00	10	8.02	7.95	-10	19,321	-0.05%
2019/04/30	26	7.99	29	8.00	7.99	-3	19,213	-0.02%
2019/04/29	6	7.98	9	8.01	7.94	-3	19,116	-0.02%
2019/04/26	10	8.07	11	8.06	8.03	-1	18,914	-0.01%
2019/04/25	12	8.21	13	8.16	8.17	-1	18,673	-0.01%
2019/04/24	710	8.22	25	8.22	8.10	685	18,141	3.78%	大買/鉅額交易
2019/04/23	7	7.96	11	7.99	8.07	-4	17,628	-0.02%
2019/04/22	10	8.19	5	8.40	8.11	5	17,296	0.03%
2019/04/19	75	8.15	4	8.10	8.22	71	16,989	0.42%
2019/04/18	37	8.30	0	0.00	8.08	37	16,761	0.22%
2019/04/17	6	8.43	17	8.42	8.36	-11	16,042	-0.07%
2019/04/16	185	8.31	92.1	8.38	8.22	92.9	15,284	0.61%	大買/
2019/04/15	33	8.04	148	8.16	8.30	-115	13,253	-0.87%	大賣/鉅額交易
2019/04/12	10	7.55	84	7.43	7.55	-74	11,916	-0.62%
2019/04/11	14	7.18	179	7.28	7.18	-165	10,861	-1.52%	大賣/鉅額交易
2019/04/10	178	7.28	20	7.25	7.25	158	10,400	1.52%	大買/鉅額交易
2019/04/09	16	7.23	148	7.20	7.19	-132	9,776	-1.35%	大賣/鉅額交易
2019/04/08	40	6.96	47	6.91	6.98	-7	8,706	-0.08%
2019/04/03	27	6.64	0	0.00	6.63	27	8,321	0.32%
2019/04/02	0	0.00	15	6.79	6.77	-15	8,031	-0.19%
2019/03/28	16	6.74	0	0.00	6.77	16	8,454	0.19%
2019/03/26	3	6.99	5	7.02	6.99	-2	8,348	-0.02%
2019/03/25	0	0.00	0.1	6.89	6.93	-0.1	8,331	0.00%
2019/03/22	7	6.93	0	0.00	6.93	7	8,364	0.08%
2019/03/21	10	6.92	0	0.00	6.91	10	8,375	0.12%
2019/03/18	5	6.91	0	0.00	6.90	5	8,487	0.06%
2019/03/15	10	6.92	0	0.00	6.90	10	8,563	0.12%
2019/03/14	20	6.92	0	0.00	6.86	20	8,593	0.23%
2019/03/13	5	7.03	0	0.00	6.98	5	8,621	0.06%
2019/03/07	14	7.10	18	7.09	7.10	-4	9,001	-0.04%
2019/03/05	10	7.02	0	0.00	7.03	10	9,080	0.11%
2019/03/04	21	7.06	0	0.00	7.05	21	9,150	0.23%
2019/02/27	0	0.00	2	7.09	7.09	-2	9,228	-0.02%
2019/02/25	6	7.08	10	7.07	7.08	-4	9,346	-0.04%
2019/02/22	10	6.98	0	0.00	6.95	10	9,324	0.11%
2019/02/21	20	6.97	0	0.00	6.94	20	9,283	0.22%
2019/02/20	18	6.88	10	6.90	6.90	8	9,222	0.09%
2019/02/19	0	0.00	20	6.77	6.76	-20	9,192	-0.22%
2019/02/18	10	6.75	20	6.77	6.76	-10	9,273	-0.11%
2019/02/15	31	6.70	20	6.72	6.71	11	9,337	0.12%
2019/02/14	1	6.82	0	0.00	6.80	1	9,319	0.01%
2019/02/12	20	6.74	0	0.00	6.76	20	9,323	0.21%
2019/01/30	7	6.93	28	6.86	6.85	-21	9,401	-0.22%
2019/01/29	310	7.09	7	7.08	7.10	303	9,179	3.30%	大買/鉅額交易
2019/01/28	20	7.03	0	0.00	7.01	20	9,123	0.22%
2019/01/25	2	7.07	2	7.03	7.08	0	9,160	0.00%
2019/01/24	10	7.13	52	7.19	7.06	-42	9,162	-0.46%
2019/01/23	30	7.01	1	7.08	7.12	29	9,194	0.32%
2019/01/21	0	0.00	0.5	7.00	7.05	-0.5	9,292	-0.01%
2019/01/17	0	0.00	10	7.01	7.00	-10	9,624	-0.10%
2019/01/15	0	0.00	20	6.90	6.96	-20	10,047	-0.20%
2019/01/11	15	6.87	0	0.00	6.89	15	10,232	0.15%
2019/01/10	2	6.92	100	6.91	6.92	-98	10,222	-0.96%
2019/01/09	1	7.01	0	0.00	7.04	1	10,246	0.01%
2019/01/07	43	7.19	16	7.16	7.09	27	10,323	0.26%
2019/01/03	10	7.06	41	7.04	7.05	-31	10,897	-0.28%
2019/01/02	0	0.00	20	7.12	6.97	-20	10,887	-0.18%
2018/12/28	10	7.03	10	7.03	7.04	0	10,969	0.00%
2018/12/27	5	6.91	15	6.92	6.89	-10	11,033	-0.09%
2018/12/26	5	6.63	3	6.71	6.70	2	11,062	0.02%
2018/12/25	108	6.53	0	0.00	6.48	108	11,364	0.95%	大買/鉅額交易
2018/12/24	7	6.65	6	6.73	6.69	1	11,319	0.01%
2018/12/21	45	6.75	0	0.00	6.80	45	11,297	0.40%
2018/12/20	54	6.91	0	0.00	6.87	54	11,011	0.49%
2018/12/19	10	7.04	0	0.00	7.00	10	10,936	0.09%
2018/12/18	3	7.05	20	7.04	7.06	-17	10,883	-0.16%
2018/12/17	1	7.11	7	7.14	7.09	-6	10,854	-0.06%
2018/12/13	40	7.14	0	0.00	7.12	40	10,896	0.37%
2018/12/12	41	7.14	30	7.15	7.17	11	10,988	0.10%
2018/12/11	7	7.13	0	0.00	7.11	7	10,949	0.06%
2018/12/10	10	7.18	0	0.00	7.11	10	10,934	0.09%
2018/12/07	2	7.32	0	0.00	7.30	2	10,875	0.02%
2018/12/06	9	7.32	3	7.41	7.23	6	10,995	0.05%
2018/12/05	16	7.46	21	7.45	7.43	-5	11,440	-0.04%
2018/12/04	7	7.55	0	0.00	7.55	7	11,794	0.06%
2018/12/03	0	0.00	11	7.62	7.60	-11	11,877	-0.09%
2018/11/30	0	0.00	20	7.46	7.46	-20	11,793	-0.17%
2018/11/28	10	7.38	1	7.39	7.40	9	11,550	0.08%
2018/11/26	1	7.42	1	7.44	7.40	0	11,374	0.00%
2018/11/23	20	7.39	5	7.40	7.34	15	11,474	0.13%
2018/11/22	0	0.00	5	7.33	7.33	-5	11,384	-0.04%
2018/11/21	5	7.16	11	7.21	7.24	-6	11,270	-0.05%
2018/11/19	0	0.00	1	7.15	7.15	-1	11,173	-0.01%
2018/11/14	0	0.00	7	7.11	7.10	-7	11,202	-0.06%
2018/11/13	5	7.03	0	0.00	7.09	5	11,245	0.04%
2018/11/09	0	0.00	1	7.08	7.07	-1	11,447	-0.01%
2018/11/08	2	7.24	8	7.30	7.13	-6	11,687	-0.05%
2018/11/06	2	6.97	0	0.00	6.95	2	11,855	0.02%
2018/11/02	0	0.00	10	6.97	6.99	-10	12,339	-0.08%
2018/11/01	0	0.00	32	6.90	6.92	-32	12,480	-0.26%
2018/10/31	0	0.00	30	6.76	6.80	-30	12,840	-0.23%
2018/10/29	10	6.60	0	0.00	6.61	10	13,195	0.08%
2018/10/26	60	6.63	0	0.00	6.55	60	13,196	0.45%
2018/10/25	6	6.66	1	6.70	6.60	5	13,221	0.04%
2018/10/24	13	6.96	2	7.10	6.95	11	13,173	0.08%
2018/10/23	3	6.99	144	7.05	7.08	-141	13,239	-1.07%	大賣/鉅額交易
2018/10/22	3	7.05	3	7.15	6.95	0	13,146	0.00%
2018/10/19	140	6.98	0	0.00	7.04	140	13,138	1.07%	大買/鉅額交易
2018/10/18	1	7.07	1	7.10	7.05	0	13,046	0.00%
2018/10/16	2	7.06	0	0.00	7.05	2	13,141	0.02%
2018/10/15	0	0.00	5	6.97	7.00	-5	13,152	-0.04%
2018/10/12	1	6.96	66	6.91	7.00	-65	13,076	-0.50%
2018/10/11	35	6.66	10	6.59	6.61	25	12,800	0.20%
2018/10/09	10	7.25	0	0.00	7.20	10	12,305	0.08%
2018/10/08	0	0.00	75	7.26	7.27	-75	12,223	-0.61%
2018/10/05	0	0.00	1	7.23	7.15	-1	12,104	-0.01%
2018/10/04	6	7.16	25	7.21	7.23	-19	11,939	-0.16%
2018/10/03	77	7.14	1	7.11	7.13	76	11,871	0.64%
2018/10/02	50	7.33	10	7.36	7.31	40	11,714	0.34%
2018/10/01	41	7.46	2	7.51	7.45	39	12,016	0.32%
2018/09/28	30	7.52	0	0.00	7.53	30	12,064	0.25%
2018/09/27	37	7.55	0	0.00	7.52	37	12,216	0.30%
2018/09/26	0	0.00	2	7.53	7.53	-2	12,454	-0.02%
2018/09/25	1	7.49	1	7.55	7.51	0	12,652	0.00%
2018/09/21	7	7.42	0	0.00	7.45	7	12,756	0.05%
2018/09/18	8	7.60	0	0.00	7.55	8	12,984	0.06%
2018/09/17	4	7.77	5	7.84	7.77	-1	12,986	-0.01%
2018/09/14	0	0.00	3	7.82	7.88	-3	13,046	-0.02%
2018/09/12	6	7.71	1	7.83	7.83	5	13,476	0.04%
2018/09/11	10	7.97	82	7.67	7.89	-72	13,576	-0.53%
2018/09/10	78	7.38	0	0.00	7.28	78	13,606	0.57%
2018/09/07	20	7.98	20	8.01	7.93	0	14,714	0.00%
2018/09/06	5	8.13	2	8.15	8.11	3	14,729	0.02%
2018/09/04	2	8.26	5	8.22	8.26	-3	14,923	-0.02%
2018/09/03	1	8.17	3	8.20	8.18	-2	15,074	-0.01%
2018/08/30	0	0.00	70	8.28	8.22	-70	16,127	-0.43%
2018/08/29	0	0.00	20	8.21	8.19	-20	16,757	-0.12%
2018/08/28	0	0.00	15	8.24	8.22	-15	17,185	-0.09%
2018/08/27	30	8.19	50	8.19	8.20	-20	17,409	-0.11%
2018/08/24	15	8.17	0	0.00	8.15	15	17,525	0.09%
2018/08/23	2.4	8.20	5	8.21	8.20	-2.6	17,666	-0.01%
2018/08/22	0	0.00	10	8.20	8.19	-10	17,862	-0.06%
2018/08/21	12	8.14	10.8	8.13	8.17	1.3	18,129	0.01%
2018/08/20	1	8.21	0	0.00	8.16	1	18,585	0.01%
2018/08/17	20	8.21	15	8.24	8.20	5	18,653	0.03%
2018/08/16	30	8.09	20	8.18	8.13	10	18,692	0.05%
2018/08/15	53	8.32	0	0.00	8.25	53	19,092	0.28%
2018/08/14	30	8.51	10	8.52	8.53	20	18,960	0.11%
2018/08/13	107	8.47	5	8.59	8.45	102	19,240	0.53%	大買/鉅額交易
2018/08/10	40	8.79	1	8.73	8.73	39	19,143	0.20%
2018/08/09	70	8.97	0	0.00	8.91	70	19,047	0.37%
2018/08/08	0	0.00	25	9.32	9.20	-25	18,889	-0.13%
2018/08/07	0	0.00	46	9.16	9.24	-46	18,865	-0.24%
2018/08/06	38	9.05	126	9.07	9.03	-88	18,707	-0.47%	大賣/
2018/08/02	22	8.84	28	8.76	8.76	-6	18,728	-0.03%
2018/08/01	0	0.00	34	9.03	8.95	-34	19,057	-0.18%
2018/07/31	3	8.83	15	8.91	8.93	-12	19,623	-0.06%
2018/07/30	28	8.85	10	8.89	8.80	18	19,531	0.09%
2018/07/27	100	8.69	1	8.69	8.68	99	19,377	0.51%
2018/07/26	111	8.67	0	0.00	8.64	111	19,405	0.57%	大買/鉅額交易
2018/07/25	0	0.00	39.6	8.66	8.67	-39.6	19,426	-0.20%
2018/07/24	1	8.66	1	8.69	8.62	0	19,513	0.00%
2018/07/23	31	8.68	1	8.70	8.66	30	19,652	0.15%
2018/07/20	1	8.60	3	8.61	8.64	-2	19,833	-0.01%
2018/07/19	11	8.61	50	8.55	8.58	-39	20,017	-0.19%
2018/07/18	30	8.66	0	0.00	8.65	30	20,852	0.14%
2018/07/17	0	0.00	20	8.70	8.71	-20	21,188	-0.09%
2018/07/16	10	8.71	0	0.00	8.66	10	21,358	0.05%
2018/07/13	0	0.00	36	8.69	8.70	-36	21,640	-0.17%
2018/07/12	20	8.68	23	8.68	8.68	-3	21,896	-0.01%
2018/07/11	5	8.64	3	8.68	8.64	2	22,267	0.01%
2018/07/10	8	8.73	38	8.78	8.72	-30	22,788	-0.13%
2018/07/09	2	8.86	106	8.83	8.90	-104	22,913	-0.45%	大賣/鉅額交易
2018/07/06	18	8.38	0	0.00	8.45	18	22,667	0.08%
2018/07/05	6	8.38	18	8.53	8.35	-12	22,983	-0.05%
2018/07/04	40	9.00	5	9.00	8.95	35	23,252	0.15%
2018/07/03	122	9.08	0	0.00	8.95	122	23,874	0.51%	大買/鉅額交易
2018/07/02	17	9.18	0	0.00	9.15	17	23,928	0.07%
2018/06/29	28	9.11	8	9.14	9.11	20	23,806	0.08%
2018/06/28	94	9.05	4.1	9.06	9.00	89.9	23,748	0.38%
2018/06/27	20	9.26	20	9.16	9.15	0	23,673	0.00%
2018/06/26	49	9.21	4	9.26	9.22	45	23,587	0.19%
2018/06/25	10	9.36	3	9.34	9.34	7	23,583	0.03%
2018/06/22	1	9.45	12	9.46	9.33	-11	23,784	-0.05%
2018/06/21	0	0.00	1	9.73	9.69	-1	23,659	0.00%
2018/06/20	7	9.78	11	9.73	9.75	-4	23,820	-0.02%
2018/06/19	27	9.82	26	9.86	9.81	1	23,979	0.00%
2018/06/15	25	9.77	120	9.93	9.80	-95	23,618	-0.40%	大賣/
2018/06/14	5	9.69	1	9.76	9.67	4	22,852	0.02%
2018/06/13	7	9.71	1	9.75	9.69	6	23,541	0.03%
2018/06/12	6	9.74	35	9.80	9.73	-29	24,042	-0.12%
2018/06/11	5	9.68	0	0.00	9.72	5	25,466	0.02%
2018/06/08	36	9.73	6	9.85	9.65	30	25,771	0.12%
2018/06/07	25	9.70	59	9.78	9.63	-34	25,368	-0.13%
2018/06/06	17	9.84	33	9.87	9.80	-16	24,828	-0.06%
2018/06/05	32	9.63	53	9.69	9.73	-21	24,236	-0.09%
2018/06/04	32	9.53	3	9.50	9.50	29	24,143	0.12%
2018/06/01	43	9.45	12	9.36	9.33	31	23,931	0.13%
2018/05/31	15	9.34	0	0.00	9.33	15	23,889	0.06%
2018/05/30	20	9.20	21	9.19	9.23	-1	23,776	0.00%
2018/05/29	0	0.00	5	9.39	9.41	-5	23,576	-0.02%
2018/05/28	17	9.23	29	9.36	9.31	-12	23,418	-0.05%
2018/05/25	13	9.05	50	9.06	9.04	-37	22,963	-0.16%
2018/05/24	43	8.95	2.1	9.00	8.92	40.9	22,904	0.18%
2018/05/23	17	8.96	18	8.99	8.96	-1	23,005	0.00%
2018/05/22	5	8.80	1	8.82	8.80	4	22,527	0.02%
2018/05/21	26	8.79	26	8.79	8.77	0	22,669	0.00%
2018/05/18	5	8.69	2	8.66	8.66	3	22,566	0.01%
2018/05/17	10	8.63	2	8.63	8.64	8	22,655	0.04%
2018/05/16	15	8.71	0	0.00	8.64	15	22,841	0.07%
2018/05/15	4	8.68	0	0.00	8.67	4	23,104	0.02%
2018/05/14	20	8.66	0	0.00	8.60	20	23,887	0.08%
2018/05/11	14	8.77	20	8.66	8.76	-6	24,032	-0.02%
2018/05/10	5	8.55	30	8.56	8.51	-25	24,054	-0.10%
2018/05/09	3	8.70	0	0.00	8.64	3	24,470	0.01%
2018/05/08	23	8.53	34	8.61	8.75	-11	24,343	-0.05%
2018/05/07	4	8.21	3	8.20	8.20	1	24,920	0.00%
2018/05/04	7	8.16	0	0.00	8.19	7	25,256	0.03%
2018/05/03	1	8.16	61	8.14	8.15	-60	25,350	-0.24%
2018/05/02	17	8.25	1	8.26	8.23	16	25,765	0.06%
2018/04/30	0	0.00	7	8.19	8.20	-7	26,080	-0.03%
2018/04/27	7	8.08	3	8.12	8.05	4	26,331	0.02%
2018/04/26	12	8.23	4	8.30	8.00	8	26,628	0.03%
2018/04/25	10	8.16	28	8.14	8.20	-18	26,705	-0.07%
2018/04/24	3	8.08	16	8.09	8.06	-13	27,133	-0.05%
2018/04/23	79	8.76	77	8.52	8.50	2	27,430	0.01%
2018/04/20	13	8.89	0	0.00	8.89	13	28,931	0.04%
2018/04/19	9	8.97	3	9.04	9.04	6	28,878	0.02%
2018/04/18	27.8	8.94	2	8.97	8.84	25.8	28,886	0.09%
2018/04/17	21	8.78	1	8.76	8.80	20	28,693	0.07%
2018/04/16	41	8.80	10	8.88	8.75	31	28,441	0.11%
2018/04/13	3	9.06	0	0.00	9.05	3	28,272	0.01%
2018/04/12	12	9.20	20	9.26	9.20	-8	28,053	-0.03%
2018/04/11	6	9.40	13	9.36	9.35	-7	27,954	-0.03%
2018/04/10	0	0.00	15	9.30	9.22	-15	28,046	-0.05%
2018/04/09	45	9.61	5	9.48	9.46	40	27,708	0.14%
2018/04/03	9	9.94	2	9.97	9.92	7	26,999	0.03%
2018/03/31	0	0.00	50.1	10.05	10.00	-50.1	26,994	-0.19%
2018/03/30	0	0.00	15.5	10.13	10.15	-15.5	27,140	-0.06%
2018/03/29	1	10.10	75	10.09	10.05	-74	27,228	-0.27%
2018/03/28	30	10.07	0	0.00	10.05	30	27,285	0.11%
2018/03/27	0	0.00	20	10.30	10.20	-20	27,469	-0.07%
2018/03/26	5	10.20	0	0.00	10.15	5	27,358	0.02%
2018/03/23	22	10.06	2	10.05	10.10	20	27,298	0.07%
2018/03/22	60	10.43	20	10.44	10.30	40	27,279	0.15%
2018/03/21	0	0.00	34	10.39	10.30	-34	27,103	-0.13%
2018/03/20	52	10.38	3	10.40	10.35	49	27,130	0.18%
2018/03/19	31	10.34	12	10.25	10.35	19	26,791	0.07%
2018/03/16	0	0.00	17	10.52	10.60	-17	26,265	-0.06%
2018/03/15	62	10.35	18	10.48	10.60	44	25,961	0.17%
2018/03/14	0.6	10.05	5	10.05	10.15	-4.4	24,901	-0.02%
2018/03/13	0	0.00	11	9.90	9.90	-11	26,175	-0.04%
2018/03/12	1	9.90	0	0.00	9.88	1	26,392	0.00%
2018/03/09	27	9.91	0	0.00	9.91	27	26,654	0.10%
2018/03/08	31	10.06	11	10.07	10.05	20	26,697	0.07%
2018/03/07	0	0.00	0.5	9.87	9.87	-0.5	26,649	0.00%
2018/03/06	3	9.92	1	9.97	9.88	2	27,383	0.01%
2018/03/05	1	9.94	75	9.97	9.92	-74	28,947	-0.26%
2018/03/01	2	9.97	0	0.00	10.00	2	29,672	0.01%
2018/02/27	0	0.00	10	10.05	10.05	-10	29,812	-0.03%
2018/02/26	5	10.00	0	0.00	9.98	5	30,146	0.02%
2018/02/22	1	10.10	0	0.00	10.05	1	30,855	0.00%
2018/02/21	0	0.00	7	10.15	10.10	-7	31,707	-0.02%
2018/02/12	0	0.00	165	10.05	10.05	-165	32,517	-0.51%	大賣/鉅額交易
2018/02/09	14	9.85	0	0.00	9.87	14	34,076	0.04%
2018/02/08	23	9.98	5	9.97	9.95	18	34,785	0.05%
2018/02/07	5	9.87	5	9.99	9.87	0	34,968	0.00%
2018/02/06	41	9.92	0	0.00	9.62	41	35,483	0.12%
2018/02/05	7	10.27	0	0.00	10.40	7	35,317	0.02%
2018/02/02	2	10.55	1	10.60	10.65	1	35,985	0.00%
2018/02/01	0	0.00	22	10.84	10.70	-22	37,578	-0.06%
2018/01/31	5	10.52	2	10.60	10.65	3	38,486	0.01%
2018/01/30	23	10.82	27	10.89	10.70	-4	39,457	-0.01%
2018/01/29	0	0.00	2	10.60	10.80	-2	39,080	-0.01%
2018/01/26	0	0.00	4	10.59	10.55	-4	39,962	-0.01%
2018/01/25	0	0.00	10	10.70	10.55	-10	41,841	-0.02%
2018/01/24	4	10.70	63	10.63	10.65	-59	41,877	-0.14%
2018/01/23	19	10.52	8	10.50	10.45	11	41,915	0.03%
2018/01/22	31	10.72	10	10.80	10.65	21	41,961	0.05%
2018/01/19	15	10.50	30	10.60	10.50	-15	42,084	-0.04%
2018/01/18	27	10.45	0.2	10.35	10.40	26.9	42,059	0.06%
2018/01/17	28	10.81	35	10.86	10.70	-7	41,748	-0.02%
2018/01/16	69	10.72	71	10.76	10.90	-2	40,989	0.00%
2018/01/15	12	10.11	10	10.20	10.20	2	39,721	0.01%
2018/01/12	0	0.00	0.3	10.00	10.10	-0.3	39,993	0.00%
2018/01/11	2	9.98	0	0.00	9.96	2	40,371	0.00%
2018/01/10	12	9.97	3	9.98	9.97	9	41,120	0.02%
2018/01/09	3	10.10	12	10.00	10.10	-9	41,218	-0.02%
2018/01/08	2	10.15	0	0.00	10.10	2	41,096	0.00%
2018/01/05	25	10.20	32	10.20	10.20	-7	41,723	-0.02%
2018/01/04	16	10.30	0	0.00	10.25	16	42,327	0.04%
2018/01/03	0	0.00	15	10.05	10.05	-15	43,108	-0.03%
2018/01/02	10	10.00	0	0.00	10.05	10	43,334	0.02%