錸德 (2349)-群益金鼎-海山券商分點個股進出

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)

可現股當沖

股價
16.35
漲跌
▼0.10
漲幅
-0.61%
成交量
37,134張
產業
上市光電類股
346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

錸德 (2349)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	129	16.39	16	16.28	16.35	113	22,019	0.51%	大買/鉅額交易
2024/11/21	101	16.42	59	16.50	16.45	42	23,280	0.18%	大買/
2024/11/20	59	16.88	196	17.10	16.15	-137	26,101	-0.52%	大賣/鉅額交易
2024/11/19	200	16.17	21	15.98	16.10	179	25,968	0.69%	大買/鉅額交易
2024/11/18	17	15.94	29	16.64	16.85	-12	25,029	-0.05%
2024/11/15	2	15.20	30	15.20	15.35	-28	24,155	-0.12%
2024/11/14	34	14.88	24	15.02	14.95	10	23,984	0.04%
2024/11/13	69	15.12	87	15.28	14.65	-18	23,794	-0.08%
2024/11/12	13	13.93	4	14.53	14.95	9	22,816	0.04%
2024/11/11	1	13.50	2	13.60	13.60	-1	22,371	0.00%
2024/11/07	1	14.25	1	14.40	14.25	0	23,080	0.00%
2024/11/06	3	14.22	1	14.20	14.20	2	23,878	0.01%
2024/11/05	30	14.40	5	14.30	14.35	25	24,160	0.10%
2024/11/04	2	14.33	0	0.00	14.20	2	24,894	0.01%
2024/10/30	3	14.43	7	14.41	14.35	-4	26,054	-0.02%
2024/10/29	1	14.50	10	14.55	14.60	-9	27,406	-0.03%
2024/10/28	0	0.00	4	14.75	14.85	-4	28,807	-0.01%
2024/10/25	1	15.05	11	15.05	15.05	-10	31,241	-0.03%
2024/10/24	1	15.15	0	0.00	15.05	1	31,632	0.00%
2024/10/23	0	0.00	1	15.40	15.30	-1	32,427	0.00%
2024/10/22	3	15.25	5.5	15.20	15.20	-2.5	32,538	-0.01%
2024/10/21	2	15.33	24	15.34	15.35	-22	32,614	-0.07%
2024/10/18	0	0.00	3	15.30	15.25	-3	32,625	-0.01%
2024/10/17	1	15.75	3	15.63	15.60	-2	32,606	-0.01%
2024/10/16	0	0.00	2	15.70	15.55	-2	32,593	-0.01%
2024/10/15	4	15.43	2.4	15.24	15.20	1.6	32,544	0.00%
2024/10/14	15	15.28	0	0.00	15.25	15	32,664	0.05%
2024/10/11	0	15.45	6	15.52	15.45	-6	32,779	-0.02%
2024/10/09	0	0.00	7	15.55	15.45	-7	33,188	-0.02%
2024/10/08	13	15.80	1	16.10	15.85	12	33,322	0.04%
2024/10/07	1	16.45	10	16.10	16.25	-9	34,088	-0.03%
2024/10/04	21	16.33	17	16.14	16.00	4	34,036	0.01%
2024/10/01	0	0.00	20	16.05	15.95	-20	34,173	-0.06%
2024/09/30	1	16.05	5	16.14	16.05	-4	34,735	-0.01%
2024/09/27	0	0.00	26	16.35	16.15	-26	35,346	-0.07%
2024/09/26	8	16.54	3	16.30	16.30	5	37,465	0.01%
2024/09/25	0	0.00	2	16.40	16.40	-2	37,883	-0.01%
2024/09/24	8	16.46	6	16.72	16.65	2	38,183	0.01%
2024/09/23	5	16.57	10.1	16.38	17.00	-5.1	38,137	-0.01%
2024/09/20	38.6	16.24	5.3	16.13	16.10	33.3	37,635	0.09%
2024/09/19	38	16.65	12	16.73	16.50	26	37,307	0.07%
2024/09/18	23.1	16.72	19	16.88	16.45	4.1	36,976	0.01%
2024/09/16	77	16.62	15	16.56	16.20	62	36,342	0.17%
2024/09/13	2	15.18	5	15.82	16.00	-3	35,116	-0.01%
2024/09/12	10	14.60	0	0.00	14.55	10	34,905	0.03%
2024/09/10	10.1	14.98	6	15.00	14.85	4.1	34,554	0.01%
2024/09/09	1	15.00	9	15.09	15.30	-8	34,305	-0.02%
2024/09/06	2	15.62	5	15.61	15.45	-3	34,158	-0.01%
2024/09/05	23.1	16.08	35	16.09	15.60	-11.9	34,037	-0.03%
2024/09/04	4	16.00	1	15.80	15.80	3	33,838	0.01%
2024/09/03	34.1	16.77	23	16.90	16.45	11.1	33,580	0.03%
2024/09/02	23	17.24	10	16.83	16.65	13	33,370	0.04%
2024/08/30	3	17.27	1	16.90	16.70	2	32,770	0.01%
2024/08/29	4	17.20	8	17.21	17.15	-4	32,629	-0.01%
2024/08/28	2	17.33	0	0.00	17.40	2	32,528	0.01%
2024/08/27	43	17.24	46	17.21	17.40	-3	32,358	-0.01%
2024/08/26	53.5	17.51	35	17.48	17.45	18.5	32,029	0.06%
2024/08/23	44	17.33	71	17.56	17.40	-27	31,488	-0.09%
2024/08/22	111	17.85	126	18.13	17.00	-15	29,993	-0.05%	大買/大賣/
2024/08/21	25	17.51	33.5	18.04	18.50	-8.5	26,048	-0.03%
2024/08/20	64	15.48	72.5	15.55	16.85	-8.5	24,717	-0.03%
2024/08/19	1	15.35	5	15.45	15.35	-4	24,143	-0.02%
2024/08/16	55	15.44	60	15.45	15.25	-5	23,929	-0.02%
2024/08/15	2	15.35	13	15.38	15.30	-11	23,764	-0.05%
2024/08/14	14	15.29	1	15.75	15.45	13	23,591	0.06%
2024/08/13	10	15.30	0	0.00	15.35	10	23,680	0.04%
2024/08/12	53	15.36	50	15.30	15.25	3	23,694	0.01%
2024/08/09	8	16.15	5	16.15	15.30	3	23,419	0.01%
2024/08/08	55.5	15.88	49	15.83	15.60	6.5	22,763	0.03%
2024/08/07	3	14.93	1.1	15.12	15.60	2	21,948	0.01%
2024/08/06	8.1	15.34	33	14.52	14.20	-25	21,620	-0.12%
2024/08/05	5.1	15.50	13	15.48	15.45	-7.9	20,839	-0.04%
2024/08/02	61	17.41	82	17.38	17.15	-21	20,508	-0.10%
2024/08/01	130	17.65	89	17.46	17.40	41	19,560	0.21%	大買/
2024/07/31	62	17.81	72	17.82	18.10	-10	18,129	-0.06%
2024/07/30	238	16.48	209	16.63	17.15	29	16,614	0.17%	大買/大賣/
2024/07/29	0	0.00	2	15.73	16.05	-2	14,071	-0.01%
2024/07/26	7	14.74	14	14.73	14.60	-7	13,619	-0.05%
2024/07/23	1	16.00	0	0.00	15.90	1	12,765	0.01%
2024/07/22	0	0.00	0.2	16.10	16.90	-0.2	12,632	0.00%
2024/07/19	20	16.50	0	0.00	16.45	20	12,481	0.16%
2024/07/17	0	0.00	5	17.10	16.75	-5	12,323	-0.04%
2024/07/16	0	0.00	15.1	16.40	16.50	-15.1	12,257	-0.12%
2024/07/15	2	17.10	0	0.00	16.95	2	12,120	0.02%
2024/07/12	2.2	15.80	2	16.45	16.35	0.2	11,927	0.00%
2024/07/11	0	0.00	15	16.50	16.20	-15	11,690	-0.13%
2024/07/10	0	0.00	24	16.20	16.20	-24	11,178	-0.21%
2024/07/09	61	20.46	50	21.32	18.00	11	10,923	0.10%
2024/07/08	12	19.95	0	19.95	19.95	12	10,037	0.12%
2024/07/05	6	18.15	0	18.15	18.15	6	9,903	0.06%
2024/07/04	31	16.44	1	16.50	16.50	30	9,502	0.32%
2024/07/03	29	14.76	13	14.90	15.00	16	8,839	0.18%
2024/07/02	73	13.44	58.2	13.62	13.65	14.9	8,031	0.18%
2024/07/01	57	12.35	25	12.45	12.45	32	5,766	0.55%
2024/06/28	0	0.00	18.2	11.35	11.35	-18.2	5,104	-0.36%
2024/06/27	4	9.60	61.3	10.30	10.35	-57.3	4,625	-1.24%
2024/06/26	2	9.44	2	9.52	9.44	0	4,177	0.00%
2024/06/24	2	9.57	2	9.70	9.39	0	4,082	0.00%
2024/06/21	2	9.39	2	9.52	9.45	0	3,985	0.00%
2024/06/18	0	0.00	4	9.10	9.16	-4	3,785	-0.11%
2024/06/13	2	8.89	2	8.98	8.91	0	3,711	0.00%
2024/06/11	0	0.00	1	9.02	8.93	-1	3,672	-0.03%
2024/06/07	0	0.00	6	9.20	9.20	-6	3,632	-0.17%
2024/06/06	6	9.10	2	9.19	9.05	4	3,635	0.11%
2024/06/05	4	9.31	55	9.20	9.15	-51	3,574	-1.43%
2024/06/04	7	9.49	20	9.37	9.29	-13	3,528	-0.37%
2024/06/03	89	9.75	11	9.74	9.65	78	3,419	2.28%
2024/05/31	2	9.40	4	9.58	9.72	-2	3,284	-0.06%
2024/05/30	4	9.26	0	9.22	9.07	4	3,041	0.13%
2024/05/29	18	9.16	13	9.12	9.43	5	2,924	0.17%
2024/05/28	0	0.00	32	9.29	9.30	-32	2,648	-1.21%
2024/05/24	0	0.00	2	8.42	8.42	-2	2,265	-0.09%
2024/05/23	6	8.39	1	8.43	8.36	5	2,244	0.22%
2024/05/22	0	0.00	5	8.60	8.60	-5	2,190	-0.23%
2024/05/21	4	8.68	1	8.65	8.62	3	2,146	0.14%
2024/05/17	4	8.76	0	0.00	8.75	4	1,963	0.20%
2024/05/16	0	0.00	4	8.15	8.42	-4	1,550	-0.26%
2024/05/09	0	0.00	0	7.41	7.45	0	1,203	0.00%
2024/05/03	3	7.67	0	0.00	7.63	3	1,172	0.26%
2024/05/02	2	7.67	2	7.76	7.68	0	1,162	0.00%
2024/04/29	0	0.00	10	7.75	7.72	-10	1,132	-0.88%
2024/04/26	10	7.55	0	0.00	7.78	10	1,095	0.91%
2024/04/15	14	7.71	0	0.00	7.71	14	937	1.49%
2024/04/12	1	7.74	0	0.00	7.74	1	935	0.11%
2024/04/09	0	0.00	21	7.72	7.77	-21	910	-2.31%
2024/04/02	0	0.00	10	7.74	7.74	-10	880	-1.14%
2024/03/25	0	0.00	2	7.85	7.84	-2	880	-0.23%
2024/03/21	2	7.78	0	0.00	7.78	2	893	0.22%
2024/03/20	0	7.75	0	0.00	7.74	0	893	0.00%
2024/02/20	2	7.99	0	0.00	8.01	2	1,032	0.19%
2024/02/19	0	0.00	2	8.03	8.05	-2	1,034	-0.19%
2024/02/16	0	7.91	0	0.00	7.95	0	1,036	0.00%
2024/02/15	0	0.00	2	7.89	7.91	-2	1,030	-0.19%
2024/02/05	2	7.77	0	0.00	7.77	2	1,024	0.20%
2024/02/01	0	0.00	3.2	7.83	7.80	-3.2	1,027	-0.31%
2024/01/31	0	0.00	1	7.82	7.80	-1	1,022	-0.10%
2024/01/26	2	7.90	0	0.00	7.90	2	1,021	0.20%
2024/01/23	0	0.00	2	7.99	7.98	-2	1,018	-0.20%
2024/01/18	0	0.00	1	7.90	7.89	-1	1,015	-0.10%
2024/01/17	2	7.89	0	0.00	7.84	2	1,019	0.20%
2024/01/04	5	8.07	0.2	8.01	8.05	4.8	1,029	0.47%
2023/12/28	0	8.16	3	8.18	8.19	-3	1,031	-0.29%
2023/12/27	0	0.00	2	8.21	8.15	-2	1,026	-0.19%
2023/12/26	0	0.00	2	8.16	8.13	-2	1,023	-0.20%
2023/12/25	2	8.09	0	0.00	8.10	2	1,018	0.20%
2023/12/20	0	8.20	0	0.00	8.22	0	1,015	0.00%
2023/12/15	0	0.00	2	8.32	8.30	-2	1,005	-0.20%
2023/12/13	2	8.25	0	0.00	8.24	2	994	0.20%
2023/12/07	8	8.52	4	8.63	8.42	4	950	0.42%
2023/12/06	0	0.00	2	8.65	8.67	-2	911	-0.22%
2023/12/05	4	8.29	4	8.42	8.41	0	789	0.00%
2023/12/01	1	8.27	2	8.21	8.29	-1	748	-0.13%
2023/11/29	2	8.13	0	0.00	8.08	2	733	0.27%
2023/11/24	2	8.15	0	0.00	8.18	2	722	0.28%
2023/11/23	0	0.00	0.4	8.17	8.22	-0.4	722	-0.05%
2023/11/21	0	0.00	12.2	8.25	8.22	-12.2	731	-1.67%
2023/11/20	0	0.00	2	8.21	8.21	-2	724	-0.28%
2023/11/16	0	0.00	2	8.10	8.09	-2	719	-0.28%
2023/11/14	2	8.03	0	0.00	8.03	2	701	0.29%
2023/11/06	0	0.00	2	8.10	8.18	-2	773	-0.26%
2023/11/03	2	7.99	0	0.00	8.03	2	766	0.26%
2023/10/26	2	7.98	0	0.00	7.99	2	880	0.23%
2023/10/25	0	0.00	2	8.05	8.05	-2	887	-0.23%
2023/10/20	0	0.00	2	7.81	7.83	-2	925	-0.22%
2023/10/18	7	7.93	0	0.00	7.88	7	964	0.73%
2023/10/17	0	0.00	0	8.00	8.00	0	956	0.00%
2023/09/21	2	8.31	0	0.00	8.29	2	1,257	0.16%
2023/09/20	0	0.00	2	8.43	8.43	-2	1,259	-0.16%
2023/09/13	2	8.47	0	0.00	8.45	2	1,537	0.13%
2023/09/06	2	8.55	0	0.00	8.54	2	1,768	0.11%
2023/09/05	0	0.00	2	8.65	8.65	-2	1,806	-0.11%
2023/08/30	0	0.00	2	8.42	8.42	-2	2,106	-0.09%
2023/08/28	2	8.32	0	0.00	8.32	2	2,335	0.09%
2023/08/25	1	8.35	1	8.42	8.42	0	2,436	0.00%
2023/08/24	1	8.38	0	0.00	8.38	1	2,450	0.04%
2023/08/23	0	0.00	2	8.43	8.39	-2	2,482	-0.08%
2023/08/22	2	8.45	0	0.00	8.39	2	2,599	0.08%
2023/08/14	0	0.00	2	8.54	8.50	-2	2,872	-0.07%
2023/08/11	1	8.55	0	0.00	8.56	1	2,869	0.03%
2023/08/10	2	8.69	0	0.00	8.68	2	2,870	0.07%
2023/08/09	0	0.00	2	8.95	8.90	-2	2,894	-0.07%
2023/08/08	2	8.88	0	0.00	8.89	2	2,895	0.07%
2023/08/04	2	8.89	2.3	8.94	8.98	-0.3	2,888	-0.01%
2023/08/02	0	0.00	2	8.98	8.92	-2	2,880	-0.07%
2023/07/28	2	9.19	0	0.00	9.18	2	2,807	0.07%
2023/07/27	0	0.00	2	9.27	9.27	-2	2,801	-0.07%
2023/07/26	2	9.19	0	0.00	9.11	2	2,798	0.07%
2023/07/24	0	0.00	3	9.38	9.21	-3	2,776	-0.11%
2023/07/19	1	9.43	0	0.00	9.43	1	2,786	0.04%
2023/07/18	3	9.64	5	9.59	9.57	-2	2,807	-0.07%
2023/07/17	0	0.00	7	9.79	9.82	-7	2,785	-0.25%
2023/07/13	0	0.00	21	9.41	9.40	-21	2,756	-0.76%
2023/07/12	0	0.00	6	9.47	9.43	-6	2,778	-0.22%
2023/07/11	6	9.50	0	0.00	9.54	6	2,826	0.21%
2023/07/07	0	0.00	10	9.35	9.37	-10	2,872	-0.35%
2023/07/06	2	9.58	0	9.50	9.50	2	2,905	0.07%
2023/07/05	1	9.79	7	9.79	9.63	-6	3,008	-0.20%
2023/07/04	1	9.79	0	0.00	9.79	1	2,994	0.03%
2023/06/30	0	0.00	2	9.85	9.88	-2	2,995	-0.07%
2023/06/27	2	9.97	0	0.00	9.71	2	3,046	0.07%
2023/06/26	0	0.00	2	9.85	10.05	-2	3,048	-0.07%
2023/06/15	1	9.59	4	9.52	9.43	-3	2,899	-0.10%
2023/06/14	0	0.00	4	9.76	9.75	-4	2,829	-0.14%
2023/06/12	1	9.90	0	0.00	9.89	1	2,804	0.04%
2023/06/09	20	9.95	13	9.95	9.99	7	2,770	0.25%
2023/06/08	0	0.00	1	9.99	9.98	-1	2,756	-0.04%
2023/06/07	0	0.00	11.3	9.99	10.00	-11.3	2,748	-0.41%
2023/06/06	1	9.89	12	9.94	9.88	-11	2,685	-0.41%
2023/06/05	0	0.00	22	10.10	10.00	-22	2,619	-0.84%
2023/06/02	0	0.00	10	9.96	9.91	-10	2,525	-0.40%
2023/06/01	1	9.69	0	0.00	9.70	1	2,391	0.04%
2023/05/31	2	9.67	3	9.48	9.72	-1	2,320	-0.04%
2023/05/29	0	0.00	0.1	9.24	9.29	-0.1	2,216	0.00%
2023/05/26	4	9.44	1	9.37	9.32	3	2,190	0.14%
2023/05/25	50	9.80	2	9.85	9.83	48	2,076	2.31%
2023/05/24	0	0.00	1	9.08	9.14	-1	1,866	-0.05%
2023/05/23	0	0.00	1	9.09	9.07	-1	1,898	-0.05%
2023/05/16	6	8.96	0	0.00	8.94	6	1,948	0.31%
2023/05/15	2	9.09	4	9.11	9.09	-2	1,924	-0.10%
2023/05/12	0	0.00	0.7	8.73	8.77	-0.7	1,883	-0.04%
2023/05/11	1	8.80	0	0.00	8.75	1	1,884	0.05%
2023/05/10	0	0.00	6	8.88	8.93	-6	1,875	-0.32%
2023/05/05	0	0.00	0	9.00	8.98	0	1,890	0.00%
2023/05/03	2	8.99	0	0.00	8.98	2	1,923	0.10%
2023/04/28	0	0.00	2	9.10	9.06	-2	1,989	-0.10%
2023/04/26	2	8.89	2	8.96	8.94	0	1,985	0.00%
2023/04/25	6	9.13	0	0.00	8.91	6	1,977	0.30%
2023/04/21	3	9.04	8	9.19	8.95	-5	1,950	-0.26%
2023/04/20	3	9.20	1	9.21	9.21	2	1,907	0.10%
2023/04/19	10	9.35	0	0.00	9.33	10	1,891	0.53%
2023/04/18	0	0.00	52	9.29	9.29	-52	1,870	-2.78%
2023/04/17	30	9.29	0	0.00	9.36	30	1,852	1.62%
2023/04/14	0	9.42	0	0.00	9.43	0	1,822	0.00%
2023/04/13	0	0.00	1	9.31	9.27	-1	1,760	-0.06%
2023/04/12	10	9.17	9	9.33	9.34	1	1,738	0.06%
2023/04/11	20	9.17	0	0.00	9.17	20	1,690	1.18%
2023/04/10	2	9.35	11	9.37	9.34	-9	1,649	-0.55%
2023/04/07	1	8.88	2	8.89	8.83	-1	1,520	-0.07%
2023/04/06	2	8.80	22	8.89	8.88	-20	1,509	-1.32%
2023/03/31	1	8.95	0	0.00	8.94	1	1,488	0.07%
2023/03/30	2	9.00	0	0.00	8.99	2	1,479	0.14%
2023/03/29	0	0.00	1	8.96	9.04	-1	1,463	-0.07%
2023/03/28	1	8.99	0	0.00	8.92	1	1,436	0.07%
2023/03/27	1	8.99	3	9.00	9.09	-2	1,386	-0.14%
2023/03/24	0	0.00	1	8.65	8.78	-1	1,320	-0.08%
2023/03/21	0	0.00	2	8.42	8.39	-2	1,254	-0.16%
2023/03/16	2	8.35	0	0.00	8.12	2	1,311	0.15%
2023/03/14	1	8.55	0	0.00	8.52	1	1,363	0.07%
2023/03/13	1	8.65	0	0.00	8.62	1	1,362	0.07%
2023/03/10	1	8.80	2	8.82	8.81	-1	1,370	-0.07%
2023/02/21	16	8.70	1	8.65	8.71	15	1,325	1.13%
2023/02/20	0	0.00	2	8.42	8.90	-2	1,293	-0.15%
2023/02/17	10	8.29	3	8.28	8.33	7	1,210	0.58%
2023/02/16	4	8.32	0	0.00	8.30	4	1,211	0.33%
2023/02/14	0	0.00	2.5	8.22	8.22	-2.5	1,195	-0.21%
2023/01/16	0	0.00	2	7.95	7.93	-2	1,062	-0.19%
2023/01/12	2	7.88	0	0.00	7.79	2	1,060	0.19%
2023/01/09	0	0.00	3.3	7.89	7.90	-3.3	1,052	-0.32%
2023/01/05	2	7.83	1	7.82	7.81	1	1,066	0.09%
2023/01/04	0	0.00	2	7.65	7.82	-2	1,058	-0.19%
2023/01/03	2	7.58	2	7.65	7.69	0	1,064	0.00%
2022/12/30	2	7.59	2	7.66	7.61	0	1,057	0.00%
2022/12/29	2	7.58	0	0.00	7.60	2	1,055	0.19%
2022/12/27	0	0.00	0.1	7.88	7.79	-0.1	1,059	-0.01%
2022/12/26	0	0.00	10	7.83	7.82	-10	1,062	-0.94%
2022/12/16	2	7.90	10.6	7.93	7.90	-8.6	1,088	-0.79%
2022/12/13	7	8.17	0	0.00	8.10	7	1,066	0.66%
2022/12/09	0	8.08	0	0.00	8.16	0	1,105	0.00%
2022/12/08	3	8.04	2	8.00	8.00	1	1,090	0.09%
2022/12/07	10	8.12	0	0.00	8.13	10	1,059	0.94%
2022/12/06	2	8.05	2	7.95	7.96	0	996	0.00%
2022/12/05	2	7.89	2	7.95	7.88	0	978	0.00%
2022/12/02	2	7.87	1	7.95	7.90	1	969	0.10%
2022/12/01	0	0.00	3	7.77	8.10	-3	929	-0.32%
2022/11/25	2	7.42	2	7.43	7.40	0	888	0.00%
2022/11/24	0	0.00	3	7.48	7.46	-3	890	-0.34%
2022/11/23	0	0.00	0.4	7.39	7.40	-0.4	882	-0.05%
2022/11/18	0	0.00	1	7.39	7.30	-1	911	-0.11%
2022/11/15	0.1	7.36	1	7.45	7.45	-1	950	-0.10%
2022/11/09	0	7.30	0	0.00	7.37	0	1,166	0.00%
2022/11/04	2	7.08	2	7.16	7.20	0	1,248	0.00%
2022/11/01	0	0.00	2	7.19	7.19	-2	1,260	-0.16%
2022/10/27	0	0.00	2	7.07	7.09	-2	1,277	-0.16%
2022/10/26	0	0.00	2	6.96	7.03	-2	1,288	-0.16%
2022/10/24	2	7.08	0	0.00	7.07	2	1,289	0.16%
2022/10/18	1	7.12	0	0.00	7.13	1	1,291	0.08%
2022/10/14	0	0.00	1	7.16	7.16	-1	1,288	-0.08%
2022/10/13	3	7.13	0	0.00	7.00	3	1,304	0.23%
2022/10/05	7	7.63	0	0.00	7.51	7	1,316	0.53%
2022/10/03	10	7.55	0	0.00	7.54	10	1,324	0.75%
2022/09/30	5	7.50	20	7.51	7.55	-15	1,333	-1.12%
2022/09/22	0	0.00	1	8.21	8.34	-1	1,414	-0.07%
2022/09/21	11	8.34	0.2	8.30	8.30	10.8	1,417	0.76%
2022/09/20	10	8.42	0	0.00	8.42	10	1,419	0.70%
2022/09/19	10	8.49	0	0.00	8.42	10	1,429	0.70%
2022/09/16	2	8.60	1	8.62	8.60	1	1,406	0.07%
2022/09/12	0	0.00	1	8.32	8.37	-1	1,424	-0.07%
2022/09/08	0	8.09	0	0.00	8.15	0	1,426	0.00%
2022/09/06	0	0.00	6	8.07	8.01	-6	1,458	-0.41%
2022/09/05	1.1	8.18	0	0.00	8.13	1.1	1,463	0.08%
2022/08/22	1.3	8.58	0	0.00	8.55	1.3	1,407	0.09%
2022/08/19	0	0.00	1	8.70	8.74	-1	1,389	-0.07%
2022/08/17	1	8.59	1	8.95	8.56	0	1,333	0.00%
2022/08/16	1	8.78	1	8.85	8.71	0	1,258	0.00%
2022/08/15	0	0.00	1.3	8.32	8.32	-1.3	1,145	-0.11%
2022/08/09	0	0.00	1	7.40	7.38	-1	1,061	-0.09%
2022/08/03	6	7.24	0	0.00	7.20	6	1,066	0.56%
2022/07/29	0	0.00	50	7.39	7.40	-50	1,066	-4.69%
2022/07/28	50	7.49	0	0.00	7.37	50	1,076	4.64%
2022/07/18	0	0.00	1	7.37	7.40	-1	1,145	-0.09%
2022/07/15	1	7.25	1	7.34	7.34	0	1,139	0.00%
2022/07/13	0	0.00	2	7.31	7.32	-2	1,144	-0.17%
2022/07/12	1	7.19	1	7.43	7.14	0	1,144	0.00%
2022/07/08	1	7.45	1	7.52	7.50	0	1,127	0.00%
2022/07/06	1	7.27	1	7.34	7.20	0	1,123	0.00%
2022/07/05	0	0.00	1	7.34	7.35	-1	1,129	-0.09%
2022/07/04	1	7.27	4	7.26	7.19	-3	1,109	-0.27%
2022/07/01	12	7.37	1	7.65	7.25	11	1,102	1.00%
2022/06/28	1	8.13	0	0.00	8.15	1	1,065	0.09%
2022/06/27	0	0.00	71	8.12	8.20	-71	1,070	-6.63%
2022/06/24	60	8.08	55	8.02	8.01	5	1,072	0.47%
2022/06/23	0	0.00	87	8.01	7.96	-87	1,081	-8.04%
2022/06/22	19	8.20	13	8.21	8.01	6	1,085	0.55%
2022/06/21	0	0.00	23	8.09	8.20	-23	1,075	-2.14%
2022/06/20	5	8.36	161	8.17	8.01	-156	1,080	-14.44%	大賣/鉅額交易
2022/06/17	5	8.56	18	8.64	8.51	-13	1,063	-1.22%
2022/06/16	69	8.83	117	8.86	8.76	-48	1,059	-4.53%	大賣/
2022/06/15	118	8.75	32	8.74	8.81	86	1,059	8.12%	大買/
2022/06/14	41	8.54	10	8.60	8.79	31	1,059	2.92%
2022/06/13	12	8.72	2	8.71	8.73	10	1,060	0.94%
2022/06/10	41	8.79	0	0.00	8.77	41	1,057	3.88%
2022/06/09	21	8.89	2	8.92	8.87	19	1,060	1.79%
2022/06/08	3	8.86	0	0.00	8.87	3	1,059	0.28%
2022/06/07	20	8.88	0	0.00	8.93	20	1,081	1.85%
2022/06/06	57	8.90	0	0.00	8.88	57	1,095	5.20%
2022/06/02	123	8.90	0	0.00	8.93	123	1,137	10.81%	大買/鉅額交易
2022/05/30	0	0.00	2	8.90	8.88	-2	1,233	-0.16%
2022/05/27	0	0.00	1	8.86	8.87	-1	1,246	-0.08%
2022/05/26	3	8.80	3	8.83	8.80	0	1,258	0.00%
2022/05/23	1	8.88	1	8.92	8.92	0	1,353	0.00%
2022/05/20	0	0.00	1	8.86	8.86	-1	1,400	-0.07%
2022/05/19	1	8.76	1	8.73	8.80	0	1,406	0.00%
2022/05/18	1	8.80	1	8.89	8.89	0	1,428	0.00%
2022/05/17	1	8.68	2	8.73	8.74	-1	1,446	-0.07%
2022/05/12	1	8.68	1	8.80	8.64	0	1,515	0.00%
2022/05/10	1	8.66	1	8.76	8.90	0	1,554	0.00%
2022/05/09	0	0.00	3	8.76	8.74	-3	1,590	-0.19%
2022/05/04	0	0.00	1	8.99	9.03	-1	1,655	-0.06%
2022/05/03	0	0.00	0.1	8.91	8.95	-0.1	1,745	-0.01%
2022/04/29	1	8.89	0	0.00	8.95	1	1,823	0.05%
2022/04/28	0	0.00	2	8.84	8.90	-2	1,929	-0.10%
2022/04/27	2	8.69	6	8.71	8.86	-4	2,054	-0.19%
2022/04/26	0	0.00	1	8.85	8.85	-1	2,147	-0.05%
2022/04/25	1	8.75	0	0.00	8.70	1	2,195	0.05%
2022/04/22	6	8.96	0	0.00	8.98	6	2,211	0.27%
2022/04/21	0	0.00	4	9.05	9.02	-4	2,284	-0.18%
2022/04/12	0	0.00	60	8.97	8.99	-60	3,177	-1.89%
2022/04/11	1	9.09	3	8.99	9.00	-2	3,584	-0.06%
2022/04/08	5	9.08	0	0.00	9.08	5	3,929	0.13%
2022/04/07	2	9.02	0	0.00	9.05	2	4,631	0.04%
2022/04/06	2	9.11	1	9.15	9.13	1	5,197	0.02%
2022/03/31	3	9.19	0	0.00	9.16	3	5,399	0.06%
2022/03/30	0	0.00	1	9.21	9.21	-1	5,485	-0.02%
2022/03/29	9	9.13	0	0.00	9.13	9	5,603	0.16%
2022/03/28	10	9.15	0	0.00	9.19	10	5,726	0.17%
2022/03/25	6	9.26	0	0.00	9.30	6	5,719	0.10%
2022/03/24	3	9.28	0	0.00	9.31	3	5,713	0.05%
2022/03/22	1	9.25	1	9.32	9.31	0	5,787	0.00%
2022/03/18	41	9.29	0	0.00	9.30	41	5,886	0.70%
2022/03/17	0	0.00	2	9.28	9.25	-2	5,971	-0.03%
2022/03/15	8	9.11	0	0.00	9.10	8	6,443	0.12%
2022/03/10	0	0.00	3	9.29	9.30	-3	6,458	-0.05%
2022/03/08	3	9.09	1	9.20	9.01	2	6,471	0.03%
2022/03/07	11	9.18	2	9.22	9.17	9	6,471	0.14%
2022/03/04	3	9.50	0	0.00	9.44	3	6,609	0.05%
2022/03/03	10	9.51	1	9.58	9.59	9	6,602	0.14%
2022/03/02	3	9.44	0	0.00	9.47	3	6,639	0.05%
2022/03/01	2	9.51	0	0.00	9.57	2	6,652	0.03%
2022/02/25	0	0.00	10	9.47	9.43	-10	6,668	-0.15%
2022/02/22	7	9.48	4	9.50	9.50	3	6,642	0.05%
2022/02/21	1	9.57	1	9.65	9.65	0	6,611	0.00%
2022/02/18	3	9.57	4	9.58	9.63	-1	6,622	-0.02%
2022/02/17	12	9.65	0	0.00	9.69	12	6,620	0.18%
2022/02/16	3	9.67	1	9.72	9.70	2	6,617	0.03%
2022/02/15	1	9.57	0	0.00	9.55	1	6,641	0.02%
2022/02/14	9	9.68	0	0.00	9.63	9	6,638	0.14%
2022/02/11	2	9.90	0	0.00	9.85	2	6,615	0.03%
2022/02/10	6	9.94	10	9.86	9.85	-4	6,626	-0.06%
2022/02/09	10	9.97	1	9.98	9.97	9	6,627	0.14%
2022/01/25	9	9.45	0.7	9.68	9.45	8.3	6,687	0.12%
2022/01/24	3.7	9.77	0	0.00	9.78	3.7	6,613	0.06%
2022/01/21	11	9.94	0.8	9.90	9.90	10.2	6,555	0.16%
2022/01/20	0	0.00	2	10.23	10.20	-2	6,482	-0.03%
2022/01/19	6	10.09	5	10.09	10.05	1	6,359	0.02%
2022/01/18	2	9.85	25	9.88	9.80	-23	6,266	-0.37%
2022/01/17	1	10.00	5.5	10.02	10.05	-4.5	6,218	-0.07%
2022/01/14	14	9.82	145	9.80	9.80	-131	6,190	-2.12%	大賣/鉅額交易
2022/01/13	25	10.15	27	10.00	10.00	-2	6,126	-0.03%
2022/01/12	40	10.14	30	10.10	10.10	10	6,061	0.16%
2022/01/11	31	10.44	70	10.10	10.10	-39	6,006	-0.65%
2022/01/10	25	10.80	20	10.60	10.60	5	5,829	0.09%
2022/01/07	51	11.00	37	10.61	10.60	14	5,747	0.24%
2022/01/06	22	11.10	21	11.04	11.00	1	5,605	0.02%
2022/01/05	68	11.22	1	11.40	11.25	67	5,463	1.23%
2022/01/04	85	11.37	56	11.55	11.65	29	5,238	0.55%
2022/01/03	73	11.23	38	11.11	11.40	35	4,828	0.72%
2021/12/30	34	11.59	4	11.81	11.75	30	4,470	0.67%
2021/12/29	42	11.15	43.2	11.24	11.25	-1.2	3,769	-0.03%
2021/12/27	4	10.23	0	0.00	10.25	4	3,139	0.13%
2021/12/23	3	10.15	2.1	9.88	9.97	0.9	2,973	0.03%
2021/12/22	20	10.00	1	9.98	9.90	19	2,868	0.66%
2021/12/21	0	0.00	1	9.47	9.50	-1	2,749	-0.04%
2021/12/20	1	9.45	1	9.52	9.49	0	2,772	0.00%
2021/12/17	2	9.45	7	9.46	9.50	-5	2,775	-0.18%
2021/12/16	4	9.64	1	9.70	9.47	3	2,760	0.11%
2021/12/15	5	9.48	3	9.50	9.45	2	2,712	0.07%
2021/12/14	2	9.57	0	0.00	9.42	2	2,690	0.07%
2021/12/13	2	9.80	2	9.90	9.82	0	2,609	0.00%
2021/12/10	48	10.23	2	9.98	9.93	46	2,513	1.83%
2021/12/09	5	9.38	3.5	9.84	10.15	1.5	2,274	0.06%
2021/12/07	0	0.00	2	9.21	9.15	-2	2,006	-0.10%
2021/12/06	2	9.13	0	0.00	9.11	2	2,009	0.10%
2021/12/03	0.8	9.13	2.1	9.21	9.18	-1.3	2,007	-0.06%
2021/12/02	2	9.14	0	0.00	9.15	2	1,999	0.10%
2021/12/01	0	0.00	2	9.21	9.24	-2	1,987	-0.10%
2021/11/30	1	8.90	8	9.21	8.90	-7	1,968	-0.36%
2021/11/29	2	9.12	1	9.20	9.11	1	1,823	0.05%
2021/11/25	1	9.45	0	0.00	9.44	1	1,770	0.06%
2021/11/24	0	0.00	1	9.52	9.51	-1	1,751	-0.06%
2021/11/23	1	9.59	0	0.00	9.59	1	1,737	0.06%
2021/11/22	1	9.70	1	9.70	9.66	0	1,728	0.00%
2021/11/15	1	9.57	0	0.00	9.54	1	1,798	0.06%
2021/11/12	1	9.66	0	0.00	9.56	1	1,807	0.06%
2021/11/11	1	9.79	6	9.79	9.76	-5	1,798	-0.28%
2021/11/10	1	9.89	4	9.89	9.88	-3	1,843	-0.16%
2021/11/09	1	9.89	15	9.85	9.82	-14	1,908	-0.73%
2021/11/08	0	0.00	6	9.98	9.95	-6	1,969	-0.30%
2021/11/05	10	9.96	2	9.98	9.94	8	2,105	0.38%
2021/11/04	12	10.10	6	10.06	10.10	6	2,265	0.26%
2021/11/02	1	9.79	2	9.82	9.72	-1	2,918	-0.03%
2021/10/29	1	9.79	0	0.00	9.78	1	3,046	0.03%
2021/10/28	0	0.00	2	9.89	9.90	-2	3,040	-0.07%
2021/10/26	1	9.70	2	9.66	9.70	-1	3,032	-0.03%
2021/10/20	0	0.00	0	9.49	9.50	0	3,104	0.00%
2021/10/19	0	0.00	2	9.42	9.46	-2	3,115	-0.06%
2021/10/18	0	0.00	5	9.35	9.38	-5	3,139	-0.16%
2021/10/15	0	0.00	4	9.32	9.31	-4	3,183	-0.13%
2021/10/14	2	9.26	20	9.20	9.25	-18	3,209	-0.56%
2021/10/13	3	9.25	0	0.00	9.25	3	3,257	0.09%
2021/10/12	4	9.25	0	0.00	9.35	4	3,286	0.12%
2021/10/08	5	9.27	1	9.32	9.31	4	3,310	0.12%
2021/10/07	0	0.00	1	9.21	9.29	-1	3,327	-0.03%
2021/10/06	1	9.23	0	0.00	9.08	1	3,358	0.03%
2021/10/05	1	9.13	1	9.21	9.28	0	3,379	0.00%
2021/09/30	1	9.57	0	0.00	9.64	1	3,403	0.03%
2021/09/29	1	9.56	1	9.54	9.57	0	3,442	0.00%
2021/09/28	0	0.00	0.3	9.60	9.68	-0.3	3,502	-0.01%
2021/09/27	0	0.00	2	9.73	9.71	-2	3,672	-0.05%
2021/09/17	1	9.56	0	0.00	9.62	1	3,924	0.03%
2021/09/09	0	0.00	11	9.44	9.59	-11	4,037	-0.27%
2021/09/08	11	9.52	0	0.00	9.47	11	4,035	0.27%
2021/09/07	1	9.66	0	0.00	9.60	1	4,050	0.02%
2021/09/06	14.5	9.77	0	0.00	9.66	14.5	4,053	0.36%
2021/09/03	1	9.88	1	9.95	9.88	0	4,049	0.00%
2021/09/02	1	9.79	0	0.00	9.90	1	4,044	0.02%
2021/09/01	0	0.00	6	9.84	9.83	-6	4,023	-0.15%
2021/08/26	10	9.67	0	0.00	9.68	10	4,103	0.24%
2021/08/24	0	9.53	1.2	9.52	9.59	-1.2	4,151	-0.03%
2021/08/23	0	0.00	2	9.50	9.58	-2	4,196	-0.05%
2021/08/20	0	0.00	7	9.49	9.43	-7	4,200	-0.17%
2021/08/19	8	9.58	0	0.00	9.55	8	4,214	0.19%
2021/08/18	11	9.67	1	9.82	9.82	10	4,214	0.24%
2021/08/17	1	9.57	4	9.66	9.82	-3	4,233	-0.07%
2021/08/16	4	9.61	3	9.84	9.53	1	4,225	0.02%
2021/08/13	13	9.96	2	9.96	9.91	11	4,188	0.26%
2021/08/12	36	10.18	4	10.18	10.15	32	4,177	0.77%
2021/08/11	10	10.57	1	10.65	10.65	9	4,159	0.22%
2021/08/10	12	10.74	1	10.95	10.40	11	4,112	0.27%
2021/08/09	18	11.90	42	11.42	11.50	-24	4,094	-0.59%
2021/08/06	10	11.40	11	11.40	11.40	-1	3,679	-0.03%
2021/08/05	0	0.00	3	10.38	10.40	-3	3,635	-0.08%
2021/08/04	10	9.45	0	0.00	9.46	10	3,665	0.27%
2021/08/03	6	9.50	0	0.00	9.42	6	3,794	0.16%
2021/08/02	5	9.45	0	0.00	9.46	5	3,851	0.13%
2021/07/28	6	9.51	1	9.62	9.56	5	4,050	0.12%
2021/07/27	1	9.79	0	0.00	9.78	1	4,183	0.02%
2021/07/26	0	0.00	1	9.87	10.00	-1	4,288	-0.02%
2021/07/23	1	9.75	1	9.82	9.75	0	4,398	0.00%
2021/07/21	1	9.75	0	0.00	9.58	1	4,589	0.02%
2021/07/20	1	9.89	0	0.00	9.89	1	4,712	0.02%
2021/07/19	0	0.00	3	10.10	10.10	-3	4,873	-0.06%
2021/07/15	0	0.00	1	9.96	9.94	-1	6,101	-0.02%
2021/07/14	7	9.74	1	9.86	9.72	6	6,521	0.09%
2021/07/13	10.4	9.86	0.2	9.85	9.86	10.2	6,684	0.15%
2021/07/12	0	0.00	1	9.91	9.90	-1	6,768	-0.01%
2021/07/09	0	0.00	10.7	10.05	9.90	-10.7	6,811	-0.16%
2021/07/07	0	0.00	1	9.93	9.86	-1	7,050	-0.01%
2021/07/06	2	10.13	0.1	9.96	9.96	1.9	7,140	0.03%
2021/07/05	0	0.00	1.1	10.17	10.20	-1.1	7,236	-0.02%
2021/07/02	5	9.98	26	10.28	9.90	-21	7,364	-0.29%
2021/07/01	46	9.85	3	9.99	10.15	43	7,257	0.59%
2021/06/29	0	0.00	1	9.30	9.16	-1	7,237	-0.01%
2021/06/25	1	9.49	0	0.00	9.42	1	7,458	0.01%
2021/06/23	3	9.39	0	0.00	9.43	3	7,676	0.04%
2021/06/21	5	9.31	0	0.00	9.31	5	7,686	0.07%
2021/06/08	4	10.06	1	10.20	10.00	3	7,900	0.04%
2021/06/07	1	9.90	0	0.00	9.91	1	7,915	0.01%
2021/06/02	50	10.10	0	0.00	10.10	50	7,873	0.64%
2021/06/01	0	0.00	200	10.15	10.15	-200	7,850	-2.55%	大賣/鉅額交易
2021/05/31	0	0.00	1	9.86	10.00	-1	7,835	-0.01%
2021/05/28	0	0.00	4	9.68	9.75	-4	7,797	-0.05%
2021/05/27	4	9.53	3	9.63	9.45	1	7,779	0.01%
2021/05/26	0	0.00	1	9.62	9.63	-1	7,747	-0.01%
2021/05/25	5	9.53	0	0.00	9.56	5	7,756	0.06%
2021/05/19	5	9.00	3	8.96	9.08	2	7,813	0.03%
2021/05/18	8	8.76	2	8.62	9.04	6	7,769	0.08%
2021/05/17	8	8.43	1	8.62	8.37	7	7,684	0.09%
2021/05/14	16	9.52	7.6	9.54	9.30	8.4	7,592	0.11%
2021/05/13	201	9.70	1	9.92	9.61	200	7,488	2.67%	大買/鉅額交易
2021/05/12	61	10.41	4	10.45	9.95	57	7,372	0.77%
2021/05/11	2	10.85	118.5	10.99	10.40	-116.5	7,214	-1.62%	大賣/鉅額交易
2021/05/07	1	10.95	2	11.15	11.25	-1	7,074	-0.01%
2021/05/05	21	11.20	2	11.25	10.95	19	6,988	0.27%
2021/05/04	8	10.93	0	0.00	11.15	8	6,914	0.12%
2021/05/03	0	0.00	251	12.00	11.95	-251	6,757	-3.71%	大賣/鉅額交易
2021/04/29	153	12.70	0	0.00	12.45	153	6,688	2.29%	大買/鉅額交易
2021/04/28	103	12.76	0	0.00	12.80	103	6,581	1.56%	大買/鉅額交易
2021/04/27	0	0.00	0.4	12.50	12.60	-0.4	6,603	-0.01%
2021/04/26	1	12.70	11	12.69	12.80	-10	6,606	-0.15%
2021/04/23	11	11.94	27	12.01	12.20	-16	6,475	-0.25%
2021/04/22	10.3	12.80	21	12.62	12.10	-10.7	6,339	-0.17%
2021/04/21	18	13.38	40	13.44	13.35	-22	5,837	-0.38%
2021/04/20	102	12.14	14	12.57	12.90	88	5,116	1.72%	大買/
2021/04/19	0	0.00	1	11.80	11.75	-1	4,727	-0.02%
2021/04/16	20	11.25	6	11.28	11.35	14	4,570	0.31%
2021/04/15	5	11.02	4	11.13	11.15	1	4,514	0.02%
2021/04/14	24	10.98	1	10.85	11.10	23	4,503	0.51%
2021/04/13	1	11.10	0	0.00	11.00	1	4,482	0.02%
2021/04/12	3	11.10	6	11.12	11.20	-3	4,375	-0.07%
2021/04/09	6	11.02	0	0.00	11.00	6	4,303	0.14%
2021/04/08	40	11.15	1.3	11.16	11.20	38.7	4,228	0.92%
2021/04/06	1	10.90	3	10.90	10.80	-2	4,131	-0.05%
2021/03/31	0	0.00	4	10.65	10.50	-4	4,142	-0.10%
2021/03/30	1	10.70	1	10.80	10.75	0	4,362	0.00%
2021/03/29	13.3	10.39	6	10.36	10.40	7.3	4,267	0.17%
2021/03/26	7	10.73	1	10.40	10.50	6	4,228	0.14%
2021/03/25	3	10.25	0	0.00	10.20	3	4,168	0.07%
2021/03/24	1	10.30	4.3	10.32	10.40	-3.3	4,211	-0.08%
2021/03/23	6	10.30	0	0.00	10.30	6	4,220	0.14%
2021/03/22	2	10.75	1.5	10.38	10.70	0.5	4,224	0.01%
2021/03/19	1	10.30	0	0.00	10.25	1	4,164	0.02%
2021/03/18	0	0.00	1	10.40	10.40	-1	4,191	-0.02%
2021/03/17	0	0.00	5.4	10.20	10.20	-5.4	4,353	-0.12%
2021/03/11	0	0.00	1	10.15	10.20	-1	5,812	-0.02%
2021/03/05	2	10.10	1	10.20	10.10	1	6,490	0.02%
2021/03/04	0	0.00	1	10.20	10.30	-1	6,734	-0.01%
2021/03/03	11	10.25	0	0.00	10.15	11	6,827	0.16%
2021/02/25	0	0.00	1	10.60	10.55	-1	7,266	-0.01%
2021/02/24	1	10.50	0	0.00	10.45	1	7,299	0.01%
2021/02/22	0	0.00	0.1	10.40	10.45	-0.1	7,350	0.00%
2021/02/19	4	10.33	2	10.20	10.40	2	7,398	0.03%
2021/02/18	1	10.10	1	10.20	10.10	0	7,385	0.00%
2021/02/17	0	0.00	2	9.98	10.10	-2	7,394	-0.03%
2021/02/05	1	9.95	0	0.00	9.91	1	7,387	0.01%
2021/02/04	3	10.05	0	0.00	10.10	3	7,331	0.04%
2021/02/02	1	10.10	0	0.00	10.20	1	7,341	0.01%
2021/02/01	0	0.00	1	10.20	10.15	-1	7,348	-0.01%
2021/01/28	5	10.24	1	10.40	10.20	4	7,437	0.05%
2021/01/27	0	0.00	1	10.45	10.35	-1	7,434	-0.01%
2021/01/26	1	10.30	0	0.00	10.30	1	7,448	0.01%
2021/01/25	1.6	10.32	1	10.40	10.40	0.6	7,451	0.01%
2021/01/22	1	10.60	1.3	10.67	10.60	-0.3	7,455	0.00%
2021/01/20	2	10.70	47	11.19	10.55	-45	7,483	-0.60%
2021/01/19	1	10.25	2.1	10.42	11.20	-1.1	7,358	-0.01%
2021/01/18	2	10.20	1	10.40	10.20	1	7,326	0.01%
2021/01/15	0	0.00	300	10.35	10.30	-300	7,334	-4.09%	大賣/鉅額交易
2021/01/14	0	0.00	4.5	10.54	10.50	-4.5	7,375	-0.06%
2021/01/13	0	0.00	2	10.60	10.55	-2	7,438	-0.03%
2021/01/12	1	10.50	1	10.40	10.35	0	7,503	0.00%
2021/01/11	0	0.00	1	10.60	10.60	-1	7,617	-0.01%
2021/01/08	1	10.50	0	0.00	10.65	1	7,992	0.01%
2021/01/06	1	10.85	4	10.68	10.60	-3	8,144	-0.04%
2021/01/05	5	10.89	0	0.00	10.85	5	8,141	0.06%
2021/01/04	0	0.00	1	10.95	10.90	-1	8,296	-0.01%
2020/12/31	1	10.90	0	0.00	10.90	1	8,498	0.01%
2020/12/30	1	11.00	0	0.00	11.00	1	8,655	0.01%
2020/12/28	15	11.20	4	11.20	11.20	11	8,855	0.12%
2020/12/25	0.4	11.25	0	0.00	11.35	0.4	8,937	0.00%
2020/12/24	35	11.58	403	11.70	11.55	-368	8,998	-4.09%	大賣/鉅額交易
2020/12/23	400	10.92	0	0.00	11.05	400	8,876	4.51%	大買/鉅額交易
2020/12/21	1	10.90	0	0.00	10.95	1	9,078	0.01%
2020/12/17	0	0.00	0.3	10.65	10.75	-0.3	9,370	0.00%
2020/12/15	3	10.70	0	0.00	10.65	3	9,633	0.03%
2020/12/11	5	11.10	0	0.00	10.90	5	9,948	0.05%
2020/12/10	2	11.45	0	0.00	11.45	2	10,159	0.02%
2020/12/09	4	11.65	10	11.70	11.75	-6	10,542	-0.06%
2020/12/08	104	12.07	1	11.70	11.95	103	11,314	0.91%	大買/鉅額交易
2020/12/07	11	12.16	27.9	12.10	12.30	-16.9	11,057	-0.15%
2020/12/04	1	11.15	2	11.33	11.20	-1	10,467	-0.01%
2020/12/03	1	11.15	6	11.33	11.25	-5	10,447	-0.05%
2020/12/02	4	11.10	0	0.00	11.10	4	10,410	0.04%
2020/12/01	5	11.09	9	10.93	11.40	-4	10,667	-0.04%
2020/11/30	200	11.50	3	11.50	11.00	197	10,487	1.88%	大買/鉅額交易
2020/11/27	14	11.16	3	11.17	11.20	11	10,355	0.11%
2020/11/26	4	11.15	274	11.20	11.20	-270	10,322	-2.62%	大賣/鉅額交易
2020/11/25	275	10.79	0	0.00	11.15	275	10,155	2.71%	大買/鉅額交易
2020/11/24	6	10.47	1	10.40	10.50	5	10,123	0.05%
2020/11/20	1	10.70	0	0.00	10.70	1	10,250	0.01%
2020/11/19	0	0.00	1	10.80	10.80	-1	10,348	-0.01%
2020/11/18	1	10.80	1.9	10.55	10.60	-0.9	10,504	-0.01%
2020/11/12	0	0.00	1	10.40	10.40	-1	11,765	-0.01%
2020/11/09	1	10.55	0	0.00	10.60	1	11,936	0.01%
2020/11/06	1	10.70	1	10.80	10.70	0	12,028	0.00%
2020/11/05	0	0.00	1	10.80	10.85	-1	12,035	-0.01%
2020/11/04	1	10.50	1	10.60	10.40	0	11,987	0.00%
2020/11/03	0	0.00	2	10.43	10.45	-2	12,058	-0.02%
2020/11/02	1	10.30	0	0.00	10.30	1	12,074	0.01%
2020/10/30	1	10.55	0	0.00	10.40	1	12,130	0.01%
2020/10/29	2	10.50	1.4	10.57	10.50	0.6	12,205	0.00%
2020/10/28	0	0.00	1	10.80	10.70	-1	12,258	-0.01%
2020/10/27	1	10.55	1	10.80	10.55	0	12,277	0.00%
2020/10/26	1	10.70	0.8	10.50	10.50	0.2	12,347	0.00%
2020/10/23	3	10.75	1	10.80	10.80	2	12,336	0.02%
2020/10/22	2	10.73	1	10.80	10.75	1	12,372	0.01%
2020/10/21	10.4	11.43	1	11.40	11.10	9.4	12,432	0.08%
2020/10/19	2	11.90	6	11.87	11.75	-4	12,444	-0.03%
2020/10/16	5.1	11.35	309	11.36	11.70	-303.9	12,426	-2.45%	大賣/鉅額交易
2020/10/15	297.9	11.34	1	10.80	11.35	296.9	12,199	2.43%	大買/鉅額交易
2020/10/14	0	0.00	8	10.35	10.35	-8	12,315	-0.06%
2020/10/13	5	10.50	0.5	10.35	10.35	4.5	12,609	0.04%
2020/10/12	5	10.50	0	0.00	10.80	5	13,172	0.04%
2020/09/28	1	5.59	0	0.00	5.53	1	13,380	0.01%
2020/09/25	2	5.64	1	5.78	5.64	1	13,275	0.01%
2020/09/24	25	5.85	63.3	5.92	5.81	-38.3	13,135	-0.29%
2020/09/23	0	0.00	17.7	6.01	6.00	-17.7	13,040	-0.14%
2020/09/22	5	6.06	71.3	6.01	6.00	-66.3	13,076	-0.51%
2020/09/21	0	0.00	125	6.05	6.01	-125	13,134	-0.95%	大賣/鉅額交易
2020/09/18	10	6.20	68.1	6.12	6.11	-58.1	13,122	-0.44%
2020/09/17	1	6.25	61.6	6.20	6.18	-60.6	13,170	-0.46%
2020/09/16	8	6.35	2.9	6.30	6.29	5.1	13,261	0.04%
2020/09/15	14	6.23	37	6.21	6.36	-23	13,174	-0.17%
2020/09/11	0	0.00	0.2	6.40	6.43	-0.2	12,898	0.00%
2020/09/10	0	0.00	30	6.51	6.42	-30	12,756	-0.24%
2020/09/09	0	0.00	6	6.29	6.40	-6	12,649	-0.05%
2020/09/07	19	6.55	2	6.68	6.54	17	12,413	0.14%
2020/09/04	62	6.42	1	6.42	6.51	61	12,147	0.50%
2020/09/03	0	0.00	2	6.42	6.69	-2	11,812	-0.02%
2020/09/01	0	0.00	7	6.01	6.01	-7	10,833	-0.06%
2020/08/31	0	0.00	10	5.90	5.87	-10	10,824	-0.09%
2020/08/27	11	6.12	6	6.20	6.12	5	10,860	0.05%
2020/08/26	5.1	5.90	0	0.00	5.89	5.1	10,522	0.05%
2020/08/21	0	0.00	6	5.60	5.70	-6	10,590	-0.06%
2020/08/20	1	5.75	1	5.60	5.55	0	10,736	0.00%
2020/08/19	0	0.00	16	6.03	5.89	-16	10,655	-0.15%
2020/08/17	0	0.00	5	6.13	6.07	-5	10,739	-0.05%
2020/08/14	6	6.02	6.2	5.93	6.04	-0.2	10,833	0.00%
2020/08/13	1	5.75	6	5.90	5.77	-5	11,006	-0.05%
2020/08/12	16	5.83	1	5.82	5.88	15	11,446	0.13%
2020/08/11	17	6.24	6	6.10	5.94	11	12,223	0.09%
2020/08/10	1	5.79	6	5.85	6.13	-5	11,838	-0.04%
2020/08/07	0	0.00	24	5.59	5.58	-24	11,704	-0.21%
2020/08/06	1	5.53	1	5.60	5.51	0	11,958	0.00%
2020/08/05	1	5.53	1	5.60	5.52	0	12,396	0.00%
2020/08/04	20	5.47	0	0.00	5.54	20	12,581	0.16%
2020/08/03	3	5.37	0	0.00	5.37	3	12,865	0.02%
2020/07/29	0	0.00	1	5.20	5.20	-1	12,752	-0.01%
2020/07/28	1	5.13	1	5.20	5.16	0	12,758	0.00%
2020/07/24	4	5.43	0	0.00	5.39	4	12,716	0.03%
2020/07/23	12	5.64	1	5.60	5.60	11	12,657	0.09%
2020/07/22	1	5.48	1	5.60	5.65	0	12,643	0.00%
2020/07/21	1	5.46	0	0.00	5.48	1	12,557	0.01%
2020/07/17	1	5.53	0.2	5.37	5.41	0.8	12,490	0.01%
2020/07/15	1	5.75	111	5.65	5.63	-110	12,360	-0.89%	大賣/鉅額交易
2020/07/14	7	5.73	0	0.00	5.77	7	12,309	0.06%
2020/07/10	11	5.98	14	6.02	5.90	-3	12,102	-0.02%
2020/07/09	1	5.90	0	0.00	5.77	1	11,802	0.01%
2020/07/08	2	6.04	6.4	6.12	6.12	-4.4	11,498	-0.04%
2020/07/07	0	0.00	5	5.54	5.84	-5	10,895	-0.05%
2020/07/06	50	5.34	0	0.00	5.31	50	10,586	0.47%
2020/07/03	0	0.00	25	5.25	5.23	-25	10,535	-0.24%
2020/07/02	0	0.00	5	5.23	5.25	-5	10,531	-0.05%
2020/07/01	5	5.37	0	0.00	5.30	5	10,472	0.05%
2020/06/30	15	5.07	6	5.13	5.24	9	10,311	0.09%
2020/06/29	25	5.08	5	5.14	5.01	20	10,136	0.20%
2020/06/24	5	5.01	0	0.00	5.04	5	10,025	0.05%
2020/06/23	8	5.20	0	0.00	5.14	8	9,827	0.08%
2020/06/22	0	0.00	11.4	5.32	5.31	-11.4	9,634	-0.12%
2020/06/19	3	5.48	31	5.51	5.42	-28	9,571	-0.29%
2020/06/18	1	5.50	0	0.00	5.50	1	9,572	0.01%
2020/06/17	0	0.00	1	5.60	5.54	-1	9,597	-0.01%
2020/06/16	0	0.00	1	5.52	5.54	-1	9,633	-0.01%
2020/06/12	0	5.44	5	5.45	5.47	-5	9,683	-0.05%
2020/06/11	2	5.80	1	5.96	5.66	1	9,694	0.01%
2020/06/10	0	0.00	1	5.80	5.84	-1	9,621	-0.01%
2020/06/09	1	5.70	0	0.00	5.70	1	9,608	0.01%
2020/06/08	0	0.00	1	5.80	5.74	-1	9,640	-0.01%
2020/06/04	0.6	5.80	12	5.87	5.84	-11.4	9,557	-0.12%
2020/06/03	3	5.84	6	5.86	5.87	-3	9,500	-0.03%
2020/06/01	5	5.68	0	0.00	5.66	5	9,332	0.05%
2020/05/28	1	5.67	6	5.69	5.61	-5	9,182	-0.05%
2020/05/27	9	5.86	1	5.80	5.80	8	9,089	0.09%
2020/05/25	11	5.58	1	5.80	5.57	10	8,848	0.11%
2020/05/22	16.1	5.77	2	5.75	5.70	14.1	8,761	0.16%
2020/05/21	2	5.76	3	5.82	5.62	-1	8,606	-0.01%
2020/05/20	4	5.74	7	6.15	5.95	-3	8,366	-0.04%
2020/05/19	59	5.85	28	5.98	5.79	31	7,940	0.39%
2020/05/18	9	6.56	78	7.37	6.40	-69	7,425	-0.93%
2020/05/15	1	7.10	1	7.10	7.10	0	6,484	0.00%
2020/05/14	0	0.00	1	6.46	6.46	-1	6,211	-0.02%
2020/05/13	0	0.00	6.6	5.87	5.88	-6.6	5,918	-0.11%
2020/05/12	0	0.00	0.3	5.35	5.35	-0.3	5,527	0.00%
2020/05/11	0	0.00	4.4	4.78	4.87	-4.4	5,085	-0.09%
2020/05/08	9	4.46	1	4.46	4.43	8	4,875	0.16%
2020/05/07	1	4.81	0	0.00	4.84	1	4,499	0.02%
2020/05/04	1	4.93	0	0.00	4.90	1	4,537	0.02%
2020/04/28	5	4.98	0	0.00	4.99	5	4,652	0.11%
2020/04/27	30	5.02	0	0.00	5.00	30	4,717	0.64%
2020/04/24	0.4	4.78	0	0.00	4.79	0.4	4,701	0.01%
2020/04/22	0	0.00	1	4.60	4.70	-1	4,704	-0.02%
2020/04/21	1	4.70	100	4.84	4.63	-99	4,683	-2.11%
2020/04/17	1	5.07	0	0.00	4.99	1	4,617	0.02%
2020/04/16	0	0.00	5	5.03	5.05	-5	4,550	-0.11%
2020/04/15	2	5.04	0	0.00	5.09	2	4,527	0.04%
2020/04/13	0	0.00	1	4.78	4.87	-1	4,482	-0.02%
2020/04/10	0.4	4.82	1	4.83	4.84	-0.6	4,574	-0.01%
2020/04/09	0.5	4.84	1	4.86	4.86	-0.5	4,603	-0.01%
2020/04/08	0	0.00	1	4.81	4.82	-1	4,523	-0.02%
2020/04/06	0	0.00	6	4.27	4.33	-6	4,416	-0.14%
2020/04/01	6	4.34	0	0.00	4.39	6	4,439	0.14%
2020/03/31	5	4.25	0	0.00	4.24	5	4,415	0.11%
2020/03/30	0	0.00	1	4.20	4.23	-1	4,397	-0.02%
2020/03/26	1	4.13	0	0.00	4.17	1	4,330	0.02%
2020/03/25	100	4.27	1	4.22	4.20	99	4,378	2.26%
2020/03/24	4	4.07	0	0.00	4.08	4	4,348	0.09%
2020/03/23	6	4.05	1	3.72	3.98	5	4,365	0.11%
2020/03/20	1	3.57	3	3.65	3.78	-2	4,419	-0.05%
2020/03/19	3	3.53	1	3.46	3.44	2	4,637	0.04%
2020/03/17	0	0.00	1	3.80	3.87	-1	4,644	-0.02%
2020/03/16	0	0.00	8	4.16	3.97	-8	4,658	-0.17%
2020/03/13	1	4.06	1	4.08	4.15	0	4,670	0.00%
2020/03/12	2	4.59	2	4.57	4.50	0	4,522	0.00%
2020/03/11	1	4.97	0	0.00	4.90	1	4,477	0.02%
2020/03/10	2	4.73	3	4.82	4.95	-1	4,460	-0.02%
2020/03/09	7	4.95	0	0.00	4.95	7	4,407	0.16%
2020/03/05	8	5.31	0	0.00	5.32	8	4,446	0.18%
2020/03/04	8	5.26	0	0.00	5.24	8	4,461	0.18%
2020/03/03	1	5.35	7	5.39	5.32	-6	4,499	-0.13%
2020/02/27	0	0.00	12	5.59	5.34	-12	4,556	-0.26%
2020/02/20	0	0.00	0.5	5.90	5.94	-0.5	4,693	-0.01%
2020/02/19	1	5.95	0	0.00	5.90	1	4,714	0.02%
2020/02/18	1	5.89	1	5.96	5.94	0	4,753	0.00%
2020/02/17	1	5.90	1	5.98	5.88	0	4,803	0.00%
2020/02/11	6	6.02	1	6.00	6.00	5	4,895	0.10%
2020/02/07	1	6.07	0	0.00	5.96	1	4,912	0.02%
2020/02/06	10	6.05	1	6.14	6.12	9	4,918	0.18%
2020/02/05	1	5.86	0	0.00	5.87	1	4,979	0.02%
2020/02/04	11	5.68	3	5.80	5.90	8	5,053	0.16%
2020/02/03	1	5.35	2	5.37	5.55	-1	4,990	-0.02%
2020/01/31	1	5.91	0	0.00	5.86	1	4,906	0.02%
2020/01/17	0	0.00	1	6.78	6.71	-1	4,781	-0.02%
2020/01/13	0	0.00	30	6.71	6.70	-30	4,876	-0.62%
2020/01/10	0	0.00	2	6.75	6.73	-2	4,902	-0.04%
2020/01/07	11	6.81	0	0.00	6.81	11	4,923	0.22%
2020/01/06	3	6.88	0	0.00	6.80	3	4,938	0.06%
2019/12/30	0	0.00	5	7.17	7.15	-5	4,968	-0.10%
2019/12/26	5	7.12	5	7.15	7.16	0	5,135	0.00%
2019/12/25	0	0.00	7	7.09	7.10	-7	5,223	-0.13%
2019/12/24	6	7.16	1	7.12	7.10	5	5,254	0.10%
2019/12/23	2	7.07	50	7.10	7.08	-48	5,252	-0.91%
2019/12/20	3	7.09	2	7.09	7.07	1	5,265	0.02%
2019/12/19	1	7.11	0	0.00	7.16	1	5,208	0.02%
2019/12/18	10	7.18	0	0.00	7.18	10	5,243	0.19%
2019/12/16	50	7.23	0	0.00	7.49	50	5,088	0.98%
2019/12/12	0	0.00	4	7.14	7.15	-4	4,791	-0.08%
2019/12/11	4	7.26	0	0.00	7.23	4	4,752	0.08%
2019/12/10	0	0.00	2	7.07	7.10	-2	4,633	-0.04%
2019/12/09	1	6.95	8	6.95	6.98	-7	4,593	-0.15%
2019/12/06	11	7.02	4	6.98	6.98	7	4,590	0.15%
2019/12/05	4	6.92	0	0.00	6.93	4	4,580	0.09%
2019/12/03	1	7.05	0	0.00	7.03	1	4,992	0.02%
2019/12/02	1	7.08	4	7.15	7.08	-3	5,470	-0.05%
2019/11/28	0	0.00	7	7.02	7.04	-7	5,477	-0.13%
2019/11/27	6	6.92	2	6.91	6.92	4	5,468	0.07%
2019/11/26	3	6.95	15	6.97	6.92	-12	5,457	-0.22%
2019/11/25	12	7.05	3	7.05	7.06	9	5,383	0.17%
2019/11/22	3	6.91	1	6.93	6.90	2	5,226	0.04%
2019/11/21	9	6.90	0	0.00	6.88	9	5,237	0.17%
2019/11/20	12	7.03	0	0.00	7.05	12	5,203	0.23%
2019/11/18	1	7.05	6	7.06	7.09	-5	5,228	-0.10%
2019/11/15	12	7.05	1	7.02	7.00	11	5,286	0.21%
2019/11/12	0	0.00	1	7.37	7.35	-1	5,284	-0.02%
2019/11/11	15	7.48	0	0.00	7.44	15	5,234	0.29%
2019/11/08	1	7.84	0	0.00	7.81	1	5,156	0.02%
2019/11/05	0	0.00	1	8.06	8.03	-1	5,142	-0.02%
2019/11/04	10	7.81	57	7.80	8.02	-47	5,174	-0.91%
2019/11/01	1	8.07	62	8.01	7.99	-61	5,071	-1.20%
2019/10/31	0	0.00	3	8.11	8.09	-3	5,003	-0.06%
2019/10/25	0	0.00	5	8.40	8.35	-5	4,993	-0.10%
2019/10/22	5	8.51	3	8.52	8.50	2	5,108	0.04%
2019/10/21	6	8.53	0	0.00	8.65	6	5,288	0.11%
2019/10/17	0	0.00	1	8.39	8.41	-1	5,462	-0.02%
2019/10/15	0	0.00	4	8.42	8.37	-4	5,473	-0.07%
2019/10/08	15	8.63	0.3	8.60	8.62	14.7	5,410	0.27%
2019/10/07	1	8.68	0	0.00	8.60	1	5,401	0.02%
2019/10/04	0	0.00	0.2	8.75	8.77	-0.2	5,300	0.00%
2019/10/03	3	8.99	0	0.00	8.95	3	5,249	0.06%
2019/10/01	1	8.95	0	0.00	8.79	1	5,056	0.02%
2019/09/23	0	0.00	1	9.16	9.12	-1	4,952	-0.02%
2019/09/19	0	0.00	2	9.06	9.05	-2	4,885	-0.04%
2019/09/18	0	0.00	5	9.05	9.04	-5	4,849	-0.10%
2019/09/06	0	0.00	4	9.06	9.06	-4	4,769	-0.08%
2019/09/05	10	9.13	35.1	9.40	9.13	-25.1	4,741	-0.53%
2019/09/04	9	9.24	0	0.00	9.75	9	4,545	0.20%
2019/09/03	6	8.87	6	8.74	8.88	0	4,129	0.00%
2019/09/02	5	8.60	5	8.68	8.68	0	4,063	0.00%
2019/08/30	5	8.56	22	8.63	8.54	-17	4,053	-0.42%
2019/08/29	0	0.00	1	8.61	8.58	-1	4,054	-0.02%
2019/08/26	1	8.55	0	0.00	8.54	1	4,071	0.02%
2019/08/23	1	8.78	0	0.00	8.72	1	4,124	0.02%
2019/08/22	0	0.00	5	9.02	8.84	-5	4,254	-0.12%
2019/08/21	4	8.79	22	8.79	8.77	-18	4,214	-0.43%
2019/08/20	25	8.96	3	8.98	8.87	22	4,209	0.52%
2019/08/19	0	0.00	8	8.89	8.79	-8	4,153	-0.19%
2019/08/16	1	8.53	0	0.00	8.50	1	4,107	0.02%
2019/08/15	5	8.49	0	0.00	8.49	5	4,160	0.12%
2019/08/12	5	8.75	0	0.00	8.70	5	4,330	0.12%
2019/08/06	20	8.48	0	0.00	8.95	20	4,518	0.44%
2019/08/01	12	8.75	0	0.00	8.72	12	4,723	0.25%
2019/07/26	0	0.00	1.5	9.14	9.10	-1.5	4,782	-0.03%
2019/07/22	12	9.48	0	0.00	9.48	12	4,604	0.26%
2019/07/19	5	8.68	0	0.00	8.62	5	4,363	0.11%
2019/07/18	5	8.62	12	8.67	8.67	-7	4,367	-0.16%
2019/07/17	1	8.54	0	0.00	8.66	1	4,380	0.02%
2019/07/15	0	0.00	1	8.53	8.54	-1	4,429	-0.02%
2019/07/08	0	0.00	10	8.87	8.84	-10	5,048	-0.20%
2019/07/04	3	9.15	0	0.00	9.13	3	5,165	0.06%
2019/07/03	1	9.12	5	9.10	9.13	-4	5,311	-0.08%
2019/07/02	5	9.18	0	0.00	9.12	5	5,363	0.09%
2019/07/01	4	9.16	0	0.00	9.16	4	5,399	0.07%
2019/06/28	0	0.00	3	9.05	9.04	-3	5,438	-0.06%
2019/06/27	5	9.20	0	0.00	9.12	5	5,574	0.09%
2019/06/26	1	9.17	0	0.00	9.15	1	5,677	0.02%
2019/06/24	0	0.00	1	9.15	9.32	-1	5,948	-0.02%
2019/06/21	1	9.50	8	9.54	9.31	-7	6,000	-0.12%
2019/06/20	8	9.46	6	9.48	9.50	2	6,071	0.03%
2019/06/18	1	9.44	2	9.43	9.42	-1	6,340	-0.02%
2019/06/14	0	0.00	0.6	9.32	9.36	-0.6	6,767	-0.01%
2019/06/12	6	9.56	1	9.64	9.42	5	7,553	0.07%
2019/06/11	0.2	9.06	21	9.03	9.11	-20.8	7,877	-0.26%
2019/06/05	0	0.00	5	8.52	8.46	-5	8,022	-0.06%
2019/06/04	5	8.49	5	8.37	8.33	0	7,996	0.00%
2019/06/03	5	8.44	0	0.00	8.35	5	8,028	0.06%
2019/05/31	0	0.00	2	8.57	8.57	-2	8,030	-0.02%
2019/05/30	0	0.00	1	8.60	8.59	-1	8,027	-0.01%
2019/05/29	15	8.77	0	0.00	8.78	15	8,003	0.19%
2019/05/28	0	0.00	30	8.20	8.25	-30	7,929	-0.38%
2019/05/21	1	8.22	0	0.00	8.21	1	8,451	0.01%
2019/05/16	0	0.00	2	8.70	8.61	-2	8,382	-0.02%
2019/05/15	15	8.95	0	0.00	8.96	15	8,373	0.18%
2019/05/14	2	8.59	2	8.44	8.65	0	8,346	0.00%
2019/05/13	2	9.05	4	8.86	8.72	-2	8,332	-0.02%
2019/05/10	10	9.47	1	9.33	9.42	9	8,227	0.11%
2019/05/08	0	0.00	40	9.82	9.81	-40	8,130	-0.49%
2019/05/07	20	10.05	0	0.00	10.00	20	8,134	0.25%
2019/05/06	3	9.97	8	9.99	9.95	-5	8,155	-0.06%
2019/05/03	0	0.00	12.5	10.21	10.25	-12.5	8,115	-0.15%
2019/04/30	0	0.00	2	10.20	10.30	-2	8,193	-0.02%
2019/04/29	11	10.25	10	10.25	10.35	1	8,233	0.01%
2019/04/26	0	0.00	3	10.70	10.70	-3	8,187	-0.04%
2019/04/25	1	10.85	2	10.85	10.80	-1	8,320	-0.01%
2019/04/24	2	10.85	2	10.80	10.80	0	8,451	0.00%
2019/04/23	10	10.85	0	0.00	10.85	10	8,610	0.12%
2019/04/22	0	0.00	50	10.90	10.85	-50	8,609	-0.58%
2019/04/19	1	10.95	0	0.00	10.95	1	8,638	0.01%
2019/04/18	0	0.00	13	10.96	10.90	-13	8,654	-0.15%
2019/04/17	43	11.32	6	11.30	11.40	37	8,525	0.43%
2019/04/16	3	10.90	0	0.00	10.85	3	8,287	0.04%
2019/04/15	0.5	10.90	5	10.95	10.95	-4.5	8,364	-0.05%
2019/04/12	3	10.95	0	0.00	10.90	3	8,449	0.04%
2019/04/10	3	11.20	3	11.25	11.10	0	8,785	0.00%
2019/04/09	2	11.05	11	10.89	10.90	-9	8,731	-0.10%
2019/04/03	6	11.10	1	11.25	11.20	5	8,751	0.06%
2019/04/02	1	11.25	0	0.00	11.15	1	9,159	0.01%
2019/04/01	1	11.40	2	11.25	11.20	-1	9,330	-0.01%
2019/03/28	10	12.03	2	11.90	11.60	8	9,774	0.08%
2019/03/27	17	11.63	6	11.45	11.75	11	9,897	0.11%
2019/03/26	0	0.00	1	11.50	11.75	-1	10,199	-0.01%
2019/03/25	3	11.40	0	0.00	11.35	3	10,238	0.03%
2019/03/22	5	11.80	13	11.87	11.65	-8	10,313	-0.08%
2019/03/21	0	0.00	1	11.50	11.70	-1	10,209	-0.01%
2019/03/20	1	11.30	31	11.45	11.45	-30	10,182	-0.29%
2019/03/19	12	11.89	21	11.53	11.35	-9	10,308	-0.09%
2019/03/18	39	12.11	1	12.30	12.15	38	10,103	0.38%
2019/03/15	11	11.77	6	11.87	11.85	5	9,940	0.05%
2019/03/14	10	11.65	12	11.91	12.10	-2	9,624	-0.02%
2019/03/13	10	11.10	1	11.20	11.00	9	9,429	0.10%
2019/03/12	0	0.00	2	11.00	10.90	-2	9,433	-0.02%
2019/03/08	0	0.00	12	10.70	10.75	-12	10,012	-0.12%
2019/03/07	1	10.80	1	10.70	10.70	0	10,666	0.00%
2019/03/06	0	0.00	30	10.85	10.80	-30	11,110	-0.27%
2019/03/05	1	10.85	0	0.00	10.85	1	11,253	0.01%
2019/03/04	1	11.00	3	11.00	10.85	-2	11,267	-0.02%
2019/02/27	1	11.00	0	0.00	11.10	1	11,263	0.01%
2019/02/26	17	11.23	3	11.45	11.10	14	11,271	0.12%
2019/02/25	0	0.00	4	11.25	11.65	-4	11,171	-0.04%
2019/02/22	0	0.00	2	10.80	10.75	-2	10,865	-0.02%
2019/02/21	6	10.84	0	0.00	10.85	6	10,874	0.06%
2019/02/20	2	10.80	1	10.85	10.75	1	10,930	0.01%
2019/02/19	5	11.00	1	11.00	10.85	4	11,044	0.04%
2019/02/18	2	10.70	0	0.00	10.65	2	11,252	0.02%
2019/02/15	0	0.00	1	10.75	10.65	-1	11,517	-0.01%
2019/02/13	1	10.85	2	10.90	10.85	-1	11,747	-0.01%
2019/02/12	1	10.65	5	10.92	11.05	-4	11,995	-0.03%
2019/01/30	6	10.75	0	0.00	10.80	6	12,630	0.05%
2019/01/29	0	0.00	1	10.80	10.75	-1	13,013	-0.01%
2019/01/28	5	10.98	2	10.90	10.90	3	13,062	0.02%
2019/01/25	1	10.95	0	0.00	11.00	1	13,203	0.01%
2019/01/24	0	0.00	9	11.04	10.95	-9	13,388	-0.07%
2019/01/23	6	11.03	1.5	11.07	10.95	4.5	13,555	0.03%
2019/01/22	2	11.08	5.5	10.93	10.90	-3.5	13,619	-0.03%
2019/01/21	1	11.25	6	11.12	11.10	-5	13,753	-0.04%
2019/01/18	11	11.25	0	0.00	11.25	11	13,840	0.08%
2019/01/17	7	11.36	18	11.45	11.20	-11	13,909	-0.08%
2019/01/16	8	11.76	3	11.73	11.70	5	13,811	0.04%
2019/01/15	52	11.46	0	0.00	11.70	52	13,742	0.38%
2019/01/14	6	11.22	0	0.00	11.30	6	13,671	0.04%
2019/01/11	7	11.43	0	0.00	11.15	7	13,796	0.05%
2019/01/10	10	11.50	4.3	11.54	11.40	5.7	13,861	0.04%
2019/01/09	1	11.50	0	0.00	11.45	1	14,065	0.01%
2019/01/08	2	11.45	0	0.00	11.40	2	14,378	0.01%
2019/01/07	1	11.50	22	11.42	11.45	-21	14,692	-0.14%
2019/01/04	7	11.21	9	11.08	11.20	-2	14,968	-0.01%
2019/01/03	27	11.58	11	11.58	11.50	16	15,096	0.11%
2019/01/02	3	11.05	1	11.10	11.25	2	15,083	0.01%
2018/12/27	0	0.00	2	11.00	10.80	-2	15,929	-0.01%
2018/12/26	58	10.76	51	11.10	10.70	7	16,006	0.04%
2018/12/25	87	10.79	5	10.76	10.70	82	15,982	0.51%
2018/12/24	11	11.77	0	0.00	11.70	11	15,587	0.07%
2018/12/22	34	12.10	26	12.14	12.05	8	15,417	0.05%
2018/12/21	41	12.33	13	12.32	12.45	28	15,434	0.18%
2018/12/20	28	12.15	51	12.25	12.30	-23	15,074	-0.15%
2018/12/19	6	12.08	3	12.20	12.30	3	14,853	0.02%
2018/12/17	2	12.10	21	12.13	12.00	-19	15,161	-0.13%
2018/12/14	21	11.72	0	0.00	11.80	21	15,373	0.14%
2018/12/13	1	11.90	3	12.00	11.85	-2	15,531	-0.01%
2018/12/12	1	12.05	0	0.00	12.10	1	15,775	0.01%
2018/12/11	0	0.00	30	11.60	11.65	-30	15,938	-0.19%
2018/12/10	5	11.80	2	12.00	11.80	3	16,218	0.02%
2018/12/07	1	11.60	1	11.75	12.40	0	16,260	0.00%
2018/12/06	31	11.66	0	0.00	11.40	31	16,499	0.19%
2018/12/05	12	12.01	1	12.20	12.40	11	16,454	0.07%
2018/12/04	1	13.05	15	13.02	12.65	-14	16,390	-0.09%
2018/12/03	107	12.77	2	12.70	12.60	105	16,245	0.65%	大買/鉅額交易
2018/11/30	93	11.98	6	12.07	12.45	87	16,311	0.53%
2018/11/29	30	10.95	20	11.33	11.75	10	15,856	0.06%
2018/11/28	5	10.55	4	10.74	10.70	1	15,709	0.01%
2018/11/27	1	10.25	5	10.30	10.25	-4	16,016	-0.02%
2018/11/26	5	10.20	0	0.00	10.20	5	16,448	0.03%
2018/11/23	1	10.15	17	10.24	10.15	-16	16,740	-0.10%
2018/11/22	1	10.55	1	10.80	10.35	0	17,149	0.00%
2018/11/21	1	10.55	1	10.65	10.65	0	17,804	0.00%
2018/11/20	1	10.70	1	10.70	10.65	0	18,116	0.00%
2018/11/16	1	11.20	14	11.09	10.85	-13	19,036	-0.07%
2018/11/15	16	11.00	1	11.10	10.90	15	19,319	0.08%
2018/11/14	2	11.00	3	11.08	11.00	-1	19,378	-0.01%
2018/11/13	1	9.87	46	10.06	10.65	-45	19,154	-0.23%
2018/11/12	3	10.32	3	10.33	10.25	0	19,096	0.00%
2018/11/09	18	11.04	10	10.75	10.65	8	19,305	0.04%
2018/11/08	40	11.10	5	11.06	11.00	35	19,167	0.18%
2018/11/07	9	10.82	13.3	10.90	11.00	-4.3	19,126	-0.02%
2018/11/06	5	10.51	4	10.75	10.75	1	18,968	0.01%
2018/11/02	12	10.06	4	10.18	10.00	8	18,887	0.04%
2018/11/01	5	10.01	11	10.02	10.25	-6	18,971	-0.03%
2018/10/31	10	9.65	13	9.45	9.90	-3	19,004	-0.02%
2018/10/30	7	8.92	32.5	9.01	9.00	-25.5	19,032	-0.13%
2018/10/29	2	8.92	3	9.02	8.81	-1	19,145	-0.01%
2018/10/26	11	9.24	5.6	9.30	9.22	5.4	19,314	0.03%
2018/10/25	1	9.83	14	9.56	9.60	-13	19,799	-0.07%
2018/10/24	1	10.30	0	0.00	10.20	1	20,151	0.00%
2018/10/23	0	0.00	4	10.40	10.25	-4	20,632	-0.02%
2018/10/22	0	0.00	3	10.60	10.55	-3	21,035	-0.01%
2018/10/19	7	10.46	2	10.35	10.75	5	21,499	0.02%
2018/10/18	4	10.68	3	10.70	10.60	1	22,055	0.00%
2018/10/17	6	10.77	5	11.20	10.55	1	22,715	0.00%
2018/10/16	55	10.61	2	11.25	11.00	53	22,987	0.23%
2018/10/12	4	9.76	0.7	10.45	10.45	3.3	23,974	0.01%
2018/10/11	9	9.50	13	9.51	9.50	-4	23,797	-0.02%
2018/10/09	27	10.71	3	10.50	10.55	24	23,993	0.10%
2018/10/08	3	10.35	18	10.23	10.25	-15	24,133	-0.06%
2018/10/05	36	11.34	0	0.00	11.25	36	24,601	0.15%
2018/10/04	4	12.15	5	12.32	12.50	-1	24,529	0.00%
2018/10/03	0	0.00	2	12.95	12.95	-2	24,981	-0.01%
2018/10/02	2	13.50	3	13.42	13.35	-1	25,311	0.00%
2018/10/01	1	13.90	1	13.55	13.50	0	25,824	0.00%
2018/09/28	0	0.00	4	13.63	13.70	-4	26,936	-0.01%
2018/09/27	2.1	14.03	0	0.00	13.55	2.1	28,547	0.01%
2018/09/26	6	14.40	37	14.40	14.35	-31	29,047	-0.11%
2018/09/25	1	14.70	2	15.10	14.50	-1	30,335	0.00%
2018/09/21	12	14.55	4.4	14.62	14.90	7.6	31,472	0.02%
2018/09/20	17.7	12.99	17.5	13.25	13.90	0.3	31,397	0.00%
2018/09/19	9.4	12.77	0	0.00	12.65	9.4	31,418	0.03%
2018/09/18	0.2	12.55	0	0.00	12.55	0.2	31,458	0.00%
2018/09/17	5.1	13.52	0.7	13.35	13.35	4.4	31,507	0.01%
2018/09/05	16	10.81	6	11.13	10.75	10	31,617	0.03%
2018/09/04	3	10.50	14	10.53	10.75	-11	31,469	-0.03%
2018/09/03	17	10.90	13	10.58	10.40	4	31,613	0.01%
2018/08/31	15	11.21	41	11.22	11.30	-26	31,930	-0.08%
2018/08/30	8	11.14	6	11.14	11.15	2	32,542	0.01%
2018/08/29	3	11.07	10	11.10	11.15	-7	32,869	-0.02%
2018/08/28	26	11.45	11	11.47	11.25	15	34,606	0.04%
2018/08/27	0	0.00	2	10.95	10.90	-2	35,662	-0.01%
2018/08/24	41	11.22	8.2	10.99	10.85	32.8	37,687	0.09%
2018/08/23	15	11.06	1	11.15	10.95	14	38,272	0.04%
2018/08/22	2	10.25	15	11.16	11.40	-13	39,131	-0.03%
2018/08/21	11	10.72	0	0.00	10.40	11	39,321	0.03%
2018/08/20	10	10.95	3.7	11.27	11.00	6.3	39,785	0.02%
2018/08/17	10	11.02	14	11.40	11.40	-4	39,693	-0.01%
2018/08/16	9	10.06	10	10.43	10.55	-1	39,336	0.00%
2018/08/15	10	9.75	0	0.00	9.60	10	39,603	0.03%
2018/08/14	7	9.76	4	9.91	10.35	3	40,513	0.01%
2018/08/13	15	10.80	0	0.00	10.80	15	40,113	0.04%
2018/08/10	10	12.80	17.9	11.93	12.00	-7.9	39,972	-0.02%
2018/08/08	0	0.00	9	13.17	13.10	-9	41,338	-0.02%
2018/08/07	2	13.00	4	12.80	12.90	-2	41,468	0.00%
2018/08/03	3	13.00	0	0.00	13.90	3	43,269	0.01%
2018/08/02	4	14.00	35	14.23	14.05	-31	45,013	-0.07%
2018/08/01	0	0.00	5	15.01	15.10	-5	45,817	-0.01%
2018/07/31	2	14.43	2	14.65	14.70	0	45,991	0.00%
2018/07/30	11	14.89	0	0.00	14.65	11	45,896	0.02%
2018/07/27	0	0.00	4	15.19	15.20	-4	45,824	-0.01%
2018/07/26	2	14.55	0	0.00	14.60	2	45,953	0.00%
2018/07/25	0	0.00	32	14.92	14.85	-32	46,184	-0.07%
2018/07/24	9	15.00	10	15.18	15.00	-1	46,211	0.00%
2018/07/23	7	14.57	45	14.26	14.90	-38	46,029	-0.08%
2018/07/20	8.6	14.91	4	14.85	14.45	4.6	46,309	0.01%
2018/07/19	2	15.48	10	15.74	15.40	-8	46,882	-0.02%
2018/07/18	14	15.01	0	0.00	14.90	14	46,468	0.03%
2018/07/17	13	15.68	11	16.07	15.50	2	46,123	0.00%
2018/07/16	31	16.70	19.5	16.88	16.15	11.5	45,621	0.03%
2018/07/13	11	16.23	36	16.36	16.75	-25	45,003	-0.06%
2018/07/12	25	15.69	10	15.58	15.60	15	44,392	0.03%
2018/07/11	55	15.72	88	15.55	15.55	-33	44,173	-0.07%
2018/07/10	21	14.35	17	14.72	15.05	4	43,593	0.01%
2018/07/09	6	13.75	58	13.85	13.70	-52	43,706	-0.12%
2018/07/06	13	13.33	20	13.75	13.95	-7	44,429	-0.02%
2018/07/05	31	14.12	17	14.41	13.85	14	44,616	0.03%
2018/07/04	23	13.21	28	13.28	14.35	-5	44,216	-0.01%
2018/07/03	23	13.58	5	14.15	13.65	18	43,329	0.04%
2018/07/02	5	14.03	49	13.82	13.70	-44	42,882	-0.10%
2018/06/29	43	15.05	3	15.10	14.65	40	42,332	0.09%
2018/06/28	13.3	14.92	18	15.01	15.00	-4.7	41,940	-0.01%
2018/06/27	81	15.48	57	14.50	14.55	24	41,426	0.06%
2018/06/26	119	15.00	22	14.21	15.05	97	40,386	0.24%	大買/
2018/06/25	13	14.68	125	14.65	14.60	-112	38,673	-0.29%	大賣/鉅額交易
2018/06/22	183	16.45	248	16.67	16.20	-65	38,095	-0.17%	大買/大賣/
2018/06/21	165	18.38	24.7	19.13	17.95	140.3	36,866	0.38%	大買/鉅額交易
2018/06/20	55	17.55	2	16.65	17.80	53	35,806	0.15%
2018/06/19	67	17.84	4.4	18.62	18.45	62.6	36,024	0.17%
2018/06/15	55	17.04	2.1	17.54	17.70	52.9	36,071	0.15%
2018/06/14	0	0.00	3	16.53	16.45	-3	35,935	-0.01%
2018/06/13	12	15.65	62	16.31	15.65	-50	35,583	-0.14%
2018/06/12	1	18.05	1.4	17.40	17.35	-0.4	35,099	0.00%
2018/06/11	2	17.48	1	17.85	17.75	1	34,863	0.00%
2018/06/08	0.1	16.90	88	16.32	17.10	-87.9	34,505	-0.25%
2018/06/07	0	0.00	125	17.13	16.45	-125	33,747	-0.37%	大賣/鉅額交易
2018/06/06	1	18.40	116	18.54	18.25	-115	32,935	-0.35%	大賣/鉅額交易
2018/06/05	121	19.27	162.4	19.29	19.45	-41.4	32,562	-0.13%	大買/大賣/
2018/06/04	143	16.93	158.1	17.45	17.90	-15.1	30,655	-0.05%	大買/大賣/
2018/06/01	298	15.87	21.6	15.80	16.30	276.4	29,250	0.95%	大買/鉅額交易
2018/05/31	3	15.32	60	15.40	15.40	-57	27,078	-0.21%
2018/05/30	31	13.18	140.5	13.94	14.00	-109.5	26,186	-0.42%	大賣/鉅額交易
2018/05/29	77	12.24	43	12.14	12.75	34	24,891	0.14%
2018/05/28	25	12.08	9	12.10	12.10	16	24,318	0.07%
2018/05/25	54	11.07	3	11.10	11.00	51	23,627	0.22%
2018/05/24	12	11.55	88.1	11.24	11.30	-76.1	23,314	-0.33%
2018/05/23	53	11.70	21	11.53	11.55	32	23,091	0.14%
2018/05/22	94	11.45	170.1	11.49	11.55	-76.1	22,704	-0.34%	大賣/
2018/05/21	1	10.50	75.4	10.50	10.50	-74.4	21,639	-0.34%
2018/05/18	33	9.47	5	9.43	9.56	28	21,408	0.13%
2018/05/17	19	9.55	29	9.43	9.70	-10	21,214	-0.05%
2018/05/16	54	9.85	75	9.51	9.08	-21	20,677	-0.10%
2018/05/15	11	9.60	5.7	9.60	9.60	5.3	19,619	0.03%
2018/05/14	7	8.70	13.1	8.72	8.73	-6.1	19,636	-0.03%
2018/05/11	184	7.82	18.3	7.90	7.94	165.7	19,100	0.87%	大買/鉅額交易
2018/05/10	13	7.10	63.8	7.08	7.22	-50.8	17,537	-0.29%
2018/05/09	42	6.18	18	6.24	6.57	24	15,601	0.15%
2018/05/08	0	0.00	25	6.20	6.20	-25	14,885	-0.17%
2018/05/07	4	5.66	1	5.68	5.64	3	14,932	0.02%
2018/05/04	1	5.61	36	5.69	5.68	-35	15,197	-0.23%
2018/05/03	24	5.81	11	5.56	5.78	13	15,859	0.08%
2018/05/02	10	5.51	10.4	5.58	5.58	-0.4	16,669	0.00%
2018/04/30	21	5.99	49	5.94	5.90	-28	16,954	-0.17%
2018/04/27	14	5.91	0	0.00	5.99	14	17,174	0.08%
2018/04/26	41	6.22	30	5.99	5.96	11	17,098	0.06%
2018/04/25	5	6.05	25	6.33	6.34	-20	16,215	-0.12%
2018/04/24	2	5.70	0	0.00	5.77	2	15,208	0.01%
2018/04/23	1	5.76	17	5.66	5.75	-16	15,086	-0.11%
2018/04/20	0	0.00	15	5.70	5.70	-15	14,944	-0.10%
2018/04/19	6	5.69	22	5.70	5.70	-16	14,882	-0.11%
2018/04/18	1	5.60	67	5.74	5.79	-66	14,791	-0.45%
2018/04/17	39	5.75	20	5.65	5.57	19	14,606	0.13%
2018/04/16	31	6.01	26	5.98	6.00	5	14,288	0.03%
2018/04/13	121	6.04	126	6.07	5.77	-5	13,710	-0.04%	大買/大賣/
2018/04/12	147	5.89	13	5.90	6.01	134	12,983	1.03%	大買/鉅額交易
2018/04/11	53	5.75	11.1	5.81	5.84	41.9	12,051	0.35%
2018/04/09	1	5.27	1	5.32	5.32	0	11,420	0.00%
2018/04/02	0	0.00	90	5.31	5.27	-90	11,440	-0.79%
2018/03/29	29	5.51	4	5.40	5.40	25	11,222	0.22%
2018/03/27	20	5.73	6	5.70	5.64	14	10,975	0.13%
2018/03/26	50	5.74	4	5.77	5.65	46	10,876	0.42%
2018/03/23	5	5.65	3	5.73	5.75	2	10,692	0.02%
2018/03/22	11	5.99	18	5.95	5.91	-7	10,371	-0.07%
2018/03/21	11	5.70	19	5.45	5.72	-8	9,677	-0.08%
2018/03/20	10	5.37	1	5.26	5.32	9	9,235	0.10%
2018/03/19	2	5.16	11	5.17	5.19	-9	9,088	-0.10%
2018/03/16	1	5.26	0	0.00	5.16	1	9,045	0.01%
2018/03/15	10	5.25	0	0.00	5.26	10	9,040	0.11%
2018/03/13	0	0.00	4.1	5.24	5.26	-4.1	9,046	-0.04%
2018/03/09	4	5.27	1	5.34	5.32	3	9,016	0.03%
2018/03/08	0	0.00	5	5.24	5.23	-5	8,940	-0.06%
2018/03/07	6	5.26	2	5.31	5.23	4	8,911	0.04%
2018/03/06	1	5.17	0	0.00	5.18	1	8,844	0.01%
2018/03/02	0	0.00	1	5.12	5.13	-1	8,828	-0.01%
2018/03/01	9	5.13	0	0.00	5.21	9	8,826	0.10%
2018/02/27	0	0.00	5.4	5.25	5.25	-5.4	8,781	-0.06%
2018/02/23	16	5.50	10	5.38	5.41	6	8,607	0.07%
2018/02/22	5	5.66	0	0.00	5.38	5	8,451	0.06%
2018/02/21	10	5.10	0	0.00	5.34	10	8,203	0.12%
2018/02/09	5	4.74	0	0.00	4.76	5	8,025	0.06%
2018/02/01	0	0.00	3	5.64	5.57	-3	7,397	-0.04%
2018/01/31	23	5.64	10	5.38	5.60	13	7,280	0.18%
2018/01/30	15	5.55	10	5.74	5.54	5	6,919	0.07%
2018/01/29	14	5.89	0	0.00	5.90	14	6,446	0.22%
2018/01/26	10	5.95	32	5.93	5.91	-22	6,108	-0.36%
2018/01/25	14.5	5.86	24.4	5.99	5.65	-9.9	5,247	-0.19%
2018/01/24	0	0.00	26	5.69	5.77	-26	4,060	-0.64%
2018/01/23	20	5.25	0	0.00	5.25	20	3,311	0.60%
2018/01/22	5	4.83	0	0.00	4.78	5	2,862	0.17%
2018/01/18	5	4.74	0	0.00	4.72	5	2,728	0.18%
2018/01/17	20	4.65	0	0.00	4.67	20	2,672	0.75%