中環 (2323)-華南永昌-基隆券商分點個股進出

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

中環

(2323)

可現股當沖

股價
13.15
漲跌
▼0.35
漲幅
-2.59%
成交量
18,372張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

中環 (2323)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	13.25	0	0.00	13.15	2	14,529	0.01%
2024/05/02	2.1	13.55	7.5	13.58	13.50	-5.4	14,268	-0.04%
2024/04/30	15.1	13.50	0	0.00	13.50	15.1	13,996	0.11%
2024/04/29	72.3	13.50	35	13.84	13.35	37.3	13,642	0.27%
2024/04/26	21	13.58	198.3	13.69	13.75	-177.3	12,184	-1.46%	大賣/鉅額交易
2024/04/25	1.7	12.48	6	12.42	12.50	-4.3	10,534	-0.04%
2024/04/24	0.1	12.10	62	12.14	12.20	-61.9	10,291	-0.60%
2024/04/23	0	11.90	0	0.00	12.10	0	10,257	0.00%
2024/04/22	0	0.00	4	11.99	11.90	-4	10,217	-0.04%
2024/04/19	4.1	11.87	9	11.88	11.85	-4.9	10,132	-0.05%
2024/04/18	10	11.85	1	11.80	11.90	9	9,884	0.09%
2024/04/17	5	11.55	15	11.57	11.70	-10	9,872	-0.10%
2024/04/16	16.7	11.48	0	0.00	11.35	16.7	9,878	0.17%
2024/04/15	0.1	11.95	10	11.95	11.95	-9.9	9,844	-0.10%
2024/04/12	1	12.15	36.1	12.05	12.05	-35.1	9,810	-0.36%
2024/04/11	2	12.23	5	12.20	12.20	-3	9,887	-0.03%
2024/04/10	0.1	12.31	7.8	12.38	12.25	-7.7	10,055	-0.08%
2024/04/09	40.1	12.49	15	12.45	12.45	25.1	10,090	0.25%
2024/04/08	1	12.35	0.8	12.35	12.40	0.2	10,018	0.00%
2024/04/03	20	12.25	2	12.25	12.20	18	10,034	0.18%
2024/04/02	1	12.10	15	12.10	12.05	-14	10,365	-0.14%
2024/03/29	1	12.15	45	12.11	12.15	-44	10,329	-0.43%
2024/03/28	20	12.36	18	12.28	12.25	2	10,327	0.02%
2024/03/27	41	12.40	6	12.41	12.45	35	10,494	0.33%
2024/03/26	32	12.36	13.2	12.47	12.40	18.8	10,752	0.17%
2024/03/25	4	12.50	8.3	12.48	12.60	-4.3	10,757	-0.04%
2024/03/22	24	12.71	22.2	12.62	12.65	1.8	10,640	0.02%
2024/03/21	12	12.35	24.5	12.47	12.50	-12.5	10,177	-0.12%
2024/03/20	136.3	12.37	37	12.41	12.45	99.3	9,802	1.01%	大買/
2024/03/19	74.1	12.32	5.6	12.36	12.30	68.4	9,532	0.72%
2024/03/18	45	12.08	30.4	12.15	12.30	14.6	9,059	0.16%
2024/03/15	22.2	11.69	8.3	11.67	11.50	13.9	8,012	0.17%
2024/03/14	0	11.20	1	11.15	11.20	-1	7,464	-0.01%
2024/03/13	3	11.40	4.4	11.46	11.45	-1.4	7,543	-0.02%
2024/03/12	4	11.20	21.5	11.38	11.45	-17.4	7,384	-0.24%
2024/03/08	1	10.70	2	10.75	10.65	-1	7,083	-0.01%
2024/03/07	1	10.85	1	10.90	10.85	0	7,041	0.00%
2024/03/06	2	11.00	3.9	11.02	10.95	-1.9	6,990	-0.03%
2024/03/05	1	10.95	0.3	10.90	11.00	0.7	6,931	0.01%
2024/03/04	0	0.00	10	10.90	10.85	-10	6,898	-0.14%
2024/03/01	1	10.90	22	10.90	10.80	-21	6,939	-0.30%
2024/02/29	0	0.00	84	10.85	10.90	-84	7,002	-1.20%
2024/02/27	1	10.75	10	10.70	10.75	-9	7,046	-0.13%
2024/02/26	15	10.79	25	10.85	10.85	-10	7,044	-0.14%
2024/02/22	0.1	10.90	1	10.95	10.95	-0.9	7,110	-0.01%
2024/02/21	1	10.90	2	10.95	10.90	-1	7,139	-0.01%
2024/02/20	4	10.89	3	10.85	10.85	1	7,239	0.01%
2024/02/19	0	0.00	2	10.90	10.95	-2	7,329	-0.03%
2024/02/16	0	0.00	20	10.78	10.80	-20	7,727	-0.26%
2024/02/15	15	10.57	0	0.00	10.60	15	7,785	0.19%
2024/02/05	3	10.65	0.3	10.65	10.65	2.7	7,873	0.03%
2024/02/02	11	10.80	10	10.80	10.75	1	7,853	0.01%
2024/02/01	0	0.00	3	10.90	10.85	-3	7,886	-0.04%
2024/01/30	1	10.95	0	0.00	10.85	1	7,933	0.01%
2024/01/29	0	0.00	0.4	10.90	11.00	-0.4	7,958	-0.01%
2024/01/26	0	0.00	1	10.85	10.85	-1	7,968	-0.01%
2024/01/25	1	10.85	0	0.00	10.90	1	7,978	0.01%
2024/01/24	1	11.05	8	10.99	11.00	-7	8,009	-0.09%
2024/01/23	1	10.95	9	11.01	11.00	-8	8,087	-0.10%
2024/01/22	0	0.00	2	10.75	10.85	-2	8,035	-0.02%
2024/01/19	4	10.68	0	0.00	10.70	4	8,060	0.05%
2024/01/18	2	10.55	10	10.65	10.65	-8	8,137	-0.10%
2024/01/17	9	10.68	2	10.75	10.60	7	8,146	0.09%
2024/01/16	3	10.85	0	0.00	10.85	3	8,078	0.04%
2024/01/11	0	10.90	0	0.00	11.00	0	8,187	0.00%
2024/01/10	0.2	10.88	0	0.00	10.80	0.2	8,249	0.00%
2024/01/09	10.1	11.00	0	0.00	10.95	10.1	8,294	0.12%
2024/01/08	0	0.00	1	11.30	11.20	-1	8,267	-0.01%
2024/01/05	2.2	11.25	1.6	11.27	11.30	0.5	8,329	0.01%
2024/01/04	7	11.69	8	11.59	11.40	-1	8,376	-0.01%
2024/01/03	3.2	11.44	0	0.00	11.30	3.2	8,238	0.04%
2024/01/02	6	11.53	0	0.00	11.50	6	8,226	0.07%
2023/12/29	8	11.54	0	0.00	11.50	8	8,205	0.10%
2023/12/28	6	11.70	20.3	11.68	11.55	-14.3	8,178	-0.17%
2023/12/27	0	0.00	30	11.35	11.30	-30	7,883	-0.38%
2023/12/26	0	0.00	3	11.25	11.25	-3	7,899	-0.04%
2023/12/25	6.1	11.22	18	11.21	11.15	-12	7,952	-0.15%
2023/12/22	15	11.46	7	11.49	11.40	8	7,869	0.10%
2023/12/21	33.1	11.31	11.1	11.45	11.45	22	7,559	0.29%
2023/12/20	7	11.09	15.6	11.15	11.20	-8.6	7,232	-0.12%
2023/12/19	2	10.80	20	10.80	10.80	-18	7,027	-0.26%
2023/12/18	0	0.00	11	10.99	11.00	-11	7,015	-0.16%
2023/12/15	0	0.00	3	10.95	10.90	-3	7,073	-0.04%
2023/12/14	2.1	11.05	2	11.13	10.95	0.1	7,118	0.00%
2023/12/13	1	10.85	0	0.00	10.85	1	7,128	0.01%
2023/12/12	11	10.76	35	10.80	10.75	-24	7,161	-0.34%
2023/12/11	2	10.88	5	10.92	10.85	-3	7,229	-0.04%
2023/12/08	5	11.12	6	11.17	11.15	-1	7,234	-0.01%
2023/12/07	4	10.96	3	10.85	10.85	1	7,165	0.01%
2023/12/05	0.1	10.80	10	10.80	10.80	-9.9	7,303	-0.14%
2023/12/04	0	0.00	5	11.00	10.90	-5	7,327	-0.07%
2023/12/01	3	10.95	0	0.00	10.95	3	7,361	0.04%
2023/11/29	2	10.85	0	0.00	10.75	2	7,850	0.03%
2023/11/28	2.1	10.78	1	10.85	10.85	1.1	7,929	0.01%
2023/11/27	1	10.75	0	0.00	10.70	1	8,029	0.01%
2023/11/24	3.1	10.95	0	0.00	10.95	3.1	8,029	0.04%
2023/11/23	9.1	11.17	0	0.00	11.10	9.1	8,157	0.11%
2023/11/20	5.1	11.20	8	11.19	11.20	-2.9	8,974	-0.03%
2023/11/17	4.1	11.10	24	11.08	11.15	-20	9,174	-0.22%
2023/11/16	6	11.15	21	11.05	10.95	-15	9,323	-0.16%
2023/11/15	36.6	10.85	0	0.00	10.90	36.6	9,405	0.39%
2023/11/14	20.3	11.18	0	0.00	11.15	20.3	9,411	0.22%
2023/11/13	1	11.25	0	0.00	11.20	1	9,999	0.01%
2023/11/09	1.7	11.50	11	11.52	11.50	-9.3	11,101	-0.08%
2023/11/08	0	0.00	15	11.60	11.55	-15	11,965	-0.13%
2023/11/07	30	11.60	0	0.00	11.60	30	12,203	0.25%
2023/11/06	6	11.60	3	11.55	11.55	3	12,505	0.02%
2023/11/03	0	0.00	6	11.43	11.40	-6	12,763	-0.05%
2023/10/26	0	0.00	5.2	11.45	11.60	-5.2	14,050	-0.04%
2023/10/25	0	11.50	2	11.65	11.60	-2	14,279	-0.01%
2023/10/19	0	11.15	0	0.00	11.25	0	15,500	0.00%
2023/10/18	30	11.45	0	0.00	11.30	30	15,721	0.19%
2023/10/17	2	11.55	0	0.00	11.55	2	16,003	0.01%
2023/10/16	23	11.88	0	0.00	11.75	23	16,355	0.14%
2023/10/12	30	12.25	46.2	12.21	12.25	-16.2	17,110	-0.09%
2023/10/11	10	11.80	10	11.85	11.75	0	17,467	0.00%
2023/10/06	20	12.15	0	0.00	12.00	20	18,226	0.11%
2023/10/05	1	12.05	0	0.00	12.00	1	19,053	0.01%
2023/10/03	0	0.00	4.1	12.20	12.15	-4.1	20,614	-0.02%
2023/10/02	0.2	11.94	5.2	11.90	11.95	-5	20,882	-0.02%
2023/09/28	0.1	11.85	4	11.94	11.95	-3.9	21,540	-0.02%
2023/09/26	20	11.73	1	11.65	11.65	19	22,984	0.08%
2023/09/25	0	0.00	5	11.60	11.80	-5	23,535	-0.02%
2023/09/22	5	11.60	3	11.65	11.70	2	24,177	0.01%
2023/09/21	1	11.35	0	0.00	11.35	1	24,510	0.00%
2023/09/20	3	11.47	35	11.50	11.50	-32	25,380	-0.13%
2023/09/19	6.1	11.85	0	0.00	11.55	6.1	27,205	0.02%
2023/09/15	5	11.90	0	0.00	11.85	5	29,438	0.02%
2023/09/14	37	12.00	33	12.25	12.00	4	30,773	0.01%
2023/09/13	8	11.77	5	11.96	11.90	3	31,259	0.01%
2023/09/12	8	11.60	0	0.00	11.70	8	32,127	0.02%
2023/09/11	20	11.78	0	0.00	11.65	20	32,419	0.06%
2023/09/07	0	0.00	6	12.05	12.00	-6	33,523	-0.02%
2023/09/06	0	0.00	10	12.18	12.10	-10	33,958	-0.03%
2023/09/05	0	0.00	15	12.22	12.35	-15	34,891	-0.04%
2023/09/04	23.1	12.03	0	0.00	12.10	23.1	35,484	0.06%
2023/08/31	13.1	12.51	13	12.45	12.50	0.1	37,228	0.00%
2023/08/30	5	12.65	2	12.65	12.60	3	38,315	0.01%
2023/08/29	21	12.70	1	12.65	12.60	20	39,629	0.05%
2023/08/28	20.7	12.68	0	0.00	12.60	20.7	41,303	0.05%
2023/08/25	1	13.25	0	0.00	13.10	1	41,728	0.00%
2023/08/24	2.1	13.17	22.1	13.20	13.15	-20	41,818	-0.05%
2023/08/23	13.1	12.84	74	12.99	12.90	-60.9	42,056	-0.14%
2023/08/22	0.6	12.93	1	13.10	12.85	-0.4	43,859	0.00%
2023/08/21	4	13.25	64	13.25	13.20	-60	44,306	-0.14%
2023/08/18	42.8	13.47	40.1	13.47	13.10	2.7	44,441	0.01%
2023/08/17	3.3	13.08	18.4	13.34	13.40	-15.1	44,180	-0.03%
2023/08/16	27.2	13.11	20	13.25	12.85	7.2	43,880	0.02%
2023/08/15	52.2	13.36	24.8	13.49	13.35	27.4	44,071	0.06%
2023/08/14	76.4	13.29	41.1	13.11	12.95	35.3	43,628	0.08%
2023/08/11	20	12.55	21	12.65	12.70	-1	42,838	0.00%
2023/08/10	35	12.42	1	12.30	12.30	34	43,374	0.08%
2023/08/09	40	12.85	0	0.00	12.95	40	43,244	0.09%
2023/08/08	1	12.80	0	0.00	12.75	1	42,940	0.00%
2023/08/07	0	0.00	10	12.80	12.80	-10	42,763	-0.02%
2023/08/04	0	0.00	17	12.59	12.70	-17	42,632	-0.04%
2023/08/02	4.5	12.69	0	0.00	12.60	4.5	42,477	0.01%
2023/08/01	6.1	13.02	1	12.90	12.90	5.1	42,089	0.01%
2023/07/31	21	13.31	1	13.20	13.20	20	41,735	0.05%
2023/07/28	9.1	13.39	5	13.40	13.40	4.1	41,355	0.01%
2023/07/26	0	13.46	4	13.58	13.55	-4	40,807	-0.01%
2023/07/25	2.9	13.74	13	13.80	13.75	-10.1	40,437	-0.02%
2023/07/24	11.9	13.67	10	13.63	13.60	1.9	40,104	0.00%
2023/07/21	7	14.14	8	14.13	14.25	-1	39,578	0.00%
2023/07/20	21	14.12	21	14.19	14.25	0	39,237	0.00%
2023/07/19	17.2	14.15	50	13.97	13.75	-32.8	38,828	-0.08%
2023/07/18	19.2	14.40	30	14.50	14.15	-10.8	38,446	-0.03%
2023/07/17	9	14.41	47	14.46	14.50	-38	37,944	-0.10%
2023/07/14	6	14.48	16.1	14.38	14.35	-10.1	37,528	-0.03%
2023/07/13	28.1	13.99	38	13.99	13.90	-9.9	36,959	-0.03%
2023/07/12	54.5	14.20	14.2	14.75	14.10	40.3	36,113	0.11%
2023/07/11	50	14.67	34.2	14.85	14.80	15.8	35,252	0.04%
2023/07/10	11.1	14.10	2	14.15	14.15	9.1	33,964	0.03%
2023/07/07	14	14.20	8	14.28	14.30	6	33,671	0.02%
2023/07/06	36	14.68	24	14.79	14.45	12	33,214	0.04%
2023/07/05	39.9	15.01	55.1	15.01	15.00	-15.2	32,570	-0.05%
2023/07/04	5.3	14.42	26.9	14.59	14.75	-21.6	31,691	-0.07%
2023/07/03	6.9	14.38	34	14.49	14.55	-27.2	30,963	-0.09%
2023/06/30	11.1	13.75	18.1	13.96	14.10	-7	30,363	-0.02%
2023/06/29	38.3	13.52	15.6	13.45	13.45	22.7	29,661	0.08%
2023/06/28	39.3	13.52	27	13.78	13.40	12.3	29,207	0.04%
2023/06/27	147.6	14.36	29	15.07	13.70	118.6	28,266	0.42%	大買/鉅額交易
2023/06/26	62.3	15.00	13.6	15.07	15.05	48.6	26,389	0.18%
2023/06/21	57.1	14.61	60.3	14.58	14.60	-3.3	25,280	-0.01%
2023/06/20	98.1	14.27	76.2	13.94	14.25	21.9	23,970	0.09%
2023/06/19	11.2	13.59	23	13.62	13.60	-11.8	22,591	-0.05%
2023/06/16	4	13.32	103.8	13.45	13.40	-99.8	21,994	-0.45%	大賣/
2023/06/15	18.4	13.16	16	13.21	13.15	2.4	20,942	0.01%
2023/06/14	40.5	13.24	86.7	13.20	13.35	-46.2	20,543	-0.22%
2023/06/13	52.9	13.17	10	13.15	13.10	42.9	19,866	0.22%
2023/06/12	63.2	13.00	189	13.00	13.10	-125.8	19,235	-0.65%	大賣/鉅額交易
2023/06/09	65	13.05	34	13.01	13.00	31	18,703	0.17%
2023/06/08	59.5	13.38	29.1	13.38	13.25	30.3	17,711	0.17%
2023/06/07	56	13.51	55.2	13.49	13.40	0.8	17,024	0.00%
2023/06/06	20	13.07	25.9	12.94	13.00	-5.9	15,660	-0.04%
2023/06/05	86	13.01	80.1	13.04	13.00	5.9	14,785	0.04%
2023/06/02	128	12.20	70	12.26	12.25	58	13,550	0.43%	大買/
2023/06/01	103	11.87	48.1	11.82	11.70	54.9	12,228	0.45%	大買/
2023/05/31	16.2	11.14	169.3	11.68	11.80	-153.1	10,373	-1.48%	大賣/鉅額交易
2023/05/30	17.1	10.74	14	10.81	10.75	3.1	9,551	0.03%
2023/05/29	50.1	10.82	46	10.80	10.80	4.1	9,256	0.04%
2023/05/26	336	11.19	120	10.99	10.85	216	8,753	2.47%	大買/大賣/鉅額交易
2023/05/25	11	10.19	80.1	10.35	10.65	-69.1	6,727	-1.03%
2023/05/24	14	9.67	21.1	9.68	9.70	-7.1	6,032	-0.12%
2023/05/23	15	9.31	10	9.45	9.41	5	5,731	0.09%
2023/05/22	27.1	9.51	19.8	9.59	9.43	7.3	5,703	0.13%
2023/05/19	45	9.42	63.3	9.35	9.40	-18.3	5,327	-0.34%
2023/05/18	41	8.85	72.7	8.78	8.99	-31.7	4,695	-0.67%
2023/05/17	12.8	8.43	10	8.48	8.44	2.8	4,342	0.06%
2023/05/16	56.2	8.67	36	8.78	8.42	20.2	4,213	0.48%
2023/05/15	0	0.00	39.5	8.51	8.51	-39.5	3,427	-1.15%
2023/05/12	10	7.76	0	0.00	7.74	10	3,227	0.31%
2023/05/11	10	7.76	0	0.00	7.74	10	3,232	0.31%
2023/05/10	5.7	7.82	0	0.00	7.82	5.7	3,224	0.18%
2023/05/09	1.4	7.86	0	0.00	7.85	1.4	3,232	0.04%
2023/05/08	1.4	7.91	0	0.00	7.92	1.4	3,241	0.04%
2023/05/05	0.2	7.94	0	0.00	7.96	0.2	3,284	0.01%
2023/05/04	0.1	7.97	0	0.00	7.97	0.1	3,439	0.00%
2023/05/03	0	0.00	0.1	8.00	7.99	-0.1	3,532	0.00%
2023/05/02	0.2	8.00	0	0.00	8.03	0.2	3,603	0.01%
2023/04/28	0.1	8.01	0	0.00	8.05	0.1	3,720	0.00%
2023/04/27	0.1	7.99	1	8.01	8.00	-0.9	3,718	-0.03%
2023/04/26	0.2	7.96	0	0.00	8.00	0.2	3,720	0.01%
2023/04/25	12.2	8.20	5	8.19	8.00	7.2	3,726	0.19%
2023/04/24	1	8.14	8	8.18	8.19	-7	3,705	-0.19%
2023/04/21	2.8	8.04	1	8.19	8.04	1.8	3,696	0.05%
2023/04/20	3.9	8.24	9	8.26	8.20	-5.1	3,630	-0.14%
2023/04/19	3.2	8.31	0.3	8.30	8.32	2.9	3,694	0.08%
2023/04/18	5.8	8.30	10	8.30	8.30	-4.2	3,650	-0.12%
2023/04/17	14	8.26	3	8.28	8.27	11	3,626	0.30%
2023/04/14	5	8.31	15	8.35	8.33	-10	3,598	-0.28%
2023/04/13	4.7	8.23	5	8.23	8.19	-0.3	3,515	-0.01%
2023/04/12	2.3	8.10	7	8.16	8.17	-4.7	3,446	-0.14%
2023/04/11	2	8.08	0	0.00	8.06	2	3,389	0.06%
2023/04/10	0	0.00	1	8.05	8.04	-1	3,385	-0.03%
2023/04/07	1	7.94	3	7.97	7.97	-2	3,285	-0.06%
2023/04/06	0	7.90	10	7.93	7.94	-10	3,262	-0.31%
2023/03/31	1	7.88	4	7.89	7.91	-3	3,259	-0.09%
2023/03/30	2	7.89	0	0.00	7.88	2	3,266	0.06%
2023/03/28	11	7.85	0	0.00	7.83	11	3,292	0.33%
2023/03/27	9	8.02	1	7.96	7.96	8	3,266	0.24%
2023/03/24	0	0.00	1	7.88	7.90	-1	3,242	-0.03%
2023/03/21	13	7.83	0.8	7.76	7.80	12.2	3,179	0.38%
2023/03/17	0	0.00	1	7.81	7.76	-1	3,171	-0.03%
2023/03/16	2	7.74	0	0.00	7.71	2	3,248	0.06%
2023/03/15	5	7.95	0	0.00	7.85	5	3,325	0.15%
2023/03/14	3	7.95	0	0.00	7.95	3	3,348	0.09%
2023/03/13	1	7.96	0.8	7.98	7.98	0.2	3,405	0.01%
2023/03/10	0	0.00	7	8.10	8.10	-7	3,743	-0.19%
2023/03/09	4	8.17	0	0.00	8.16	4	4,052	0.10%
2023/03/08	0	0.00	11	8.18	8.19	-11	4,043	-0.27%
2023/03/07	2	8.16	0	0.00	8.20	2	4,028	0.05%
2023/03/06	9.9	8.18	19	8.20	8.16	-9.1	4,008	-0.23%
2023/03/03	5	8.08	2	8.09	8.09	3	3,923	0.08%
2023/03/02	8	8.04	17	8.02	8.04	-9	3,886	-0.23%
2023/03/01	1	8.03	10.9	7.99	7.97	-9.9	3,864	-0.26%
2023/02/24	4	8.01	0	0.00	8.03	4	3,863	0.10%
2023/02/23	35.2	8.04	0	0.00	8.02	35.2	3,815	0.92%
2023/02/22	2	7.96	11	7.98	7.97	-9	3,784	-0.24%
2023/02/21	2.8	8.07	3	8.11	8.05	-0.2	3,782	-0.01%
2023/02/20	20.6	8.01	19	8.05	8.08	1.6	3,777	0.04%
2023/02/16	19	7.89	10	7.90	7.91	9	3,759	0.24%
2023/02/15	1.1	7.81	2.1	7.79	7.78	-1	3,744	-0.03%
2023/02/14	1	7.74	13.8	7.77	7.79	-12.8	3,749	-0.34%
2023/02/13	4	7.69	1	7.69	7.70	3	3,775	0.08%
2023/02/10	4.6	7.76	0	0.00	7.73	4.6	3,743	0.12%
2023/02/09	2.9	7.86	0	0.00	7.81	2.9	3,729	0.08%
2023/02/08	0	0.00	6	7.87	7.87	-6	3,722	-0.16%
2023/02/07	0	7.81	0.2	7.81	7.81	-0.2	3,713	0.00%
2023/02/06	25	7.83	10	7.89	7.80	15	3,749	0.40%
2023/02/03	6	7.96	0	0.00	7.92	6	3,744	0.16%
2023/02/02	11	8.04	25.6	8.01	8.02	-14.6	3,699	-0.40%
2023/02/01	2	7.87	24	7.85	7.87	-22	3,583	-0.61%
2023/01/31	15	7.76	21	7.76	7.74	-6	3,514	-0.17%
2023/01/30	16	7.62	27	7.77	7.80	-11	3,457	-0.32%
2023/01/16	2	7.38	0	0.00	7.36	2	3,423	0.06%
2023/01/11	1	7.52	10	7.49	7.49	-9	3,629	-0.25%
2023/01/10	12	7.54	0	0.00	7.52	12	3,648	0.33%
2023/01/09	13	7.60	21	7.54	7.59	-8	3,641	-0.22%
2023/01/06	0	0.00	1	7.43	7.43	-1	3,579	-0.03%
2023/01/05	4	7.46	6.9	7.48	7.48	-2.9	3,600	-0.08%
2023/01/04	1	7.45	3.4	7.47	7.46	-2.4	3,595	-0.07%
2023/01/03	0	0.00	9	7.37	7.36	-9	3,596	-0.25%
2022/12/30	11	7.29	2.5	7.25	7.25	8.5	3,662	0.23%
2022/12/29	0	0.00	15	7.25	7.24	-15	3,744	-0.40%
2022/12/28	1	7.35	0	0.00	7.31	1	3,764	0.03%
2022/12/26	8	7.41	0	0.00	7.41	8	3,876	0.21%
2022/12/23	1	7.40	0	0.00	7.40	1	3,902	0.03%
2022/12/22	10.1	7.49	5.1	7.50	7.50	5	3,904	0.13%
2022/12/21	3.1	7.39	24	7.39	7.38	-20.9	3,895	-0.54%
2022/12/20	2.9	7.49	2.8	7.42	7.41	0.1	3,919	0.00%
2022/12/19	1.1	7.56	0	0.00	7.50	1.1	3,902	0.03%
2022/12/16	5	7.61	11	7.63	7.60	-6	3,924	-0.15%
2022/12/15	2	7.70	1	7.70	7.70	1	3,897	0.03%
2022/12/14	10	7.70	2	7.70	7.70	8	3,899	0.21%
2022/12/13	2	7.73	0	0.00	7.70	2	3,934	0.05%
2022/12/12	10	7.76	1	7.81	7.74	9	3,939	0.23%
2022/12/09	11	7.81	2	7.82	7.78	9	3,938	0.23%
2022/12/08	2	7.75	9.7	7.77	7.79	-7.7	3,933	-0.20%
2022/12/07	28	7.94	29	7.97	7.83	-1	3,882	-0.03%
2022/12/06	18	7.96	5	7.99	7.88	13	3,846	0.34%
2022/12/05	5.1	7.93	10	7.89	7.87	-4.9	3,777	-0.13%
2022/12/02	78	7.91	40	7.95	7.93	38	3,716	1.02%
2022/12/01	14	7.83	45.3	7.85	7.88	-31.3	3,348	-0.93%
2022/11/30	12	7.15	0	0.00	7.17	12	2,994	0.40%
2022/11/29	5	7.10	17	7.03	7.13	-12	2,985	-0.40%
2022/11/28	1	7.04	0	0.00	7.02	1	3,000	0.03%
2022/11/25	0	0.00	1	7.08	7.07	-1	3,012	-0.03%
2022/11/24	1	7.06	0	0.00	7.07	1	3,016	0.03%
2022/11/23	0	0.00	1	7.05	7.03	-1	3,028	-0.03%
2022/11/22	2	7.04	0	0.00	6.99	2	3,063	0.07%
2022/11/18	0	0.00	2	7.09	7.06	-2	3,099	-0.06%
2022/11/17	0	0.00	18	7.07	7.07	-18	3,219	-0.56%
2022/11/15	17	7.13	0	0.00	7.11	17	3,453	0.49%
2022/11/14	1.1	6.93	2	7.01	7.04	-0.9	3,406	-0.03%
2022/11/11	0	0.00	1	6.91	6.92	-1	3,404	-0.03%
2022/11/09	11	6.94	2	6.96	6.93	9	3,396	0.26%
2022/11/08	4	6.85	10	6.82	6.79	-6	3,383	-0.18%
2022/11/07	0	0.00	11	6.83	6.83	-11	3,402	-0.32%
2022/11/03	1.1	6.72	1	6.68	6.67	0.1	3,435	0.00%
2022/11/02	2.7	6.74	5	6.74	6.70	-2.3	3,435	-0.07%
2022/11/01	14	6.61	1	6.62	6.64	13	3,401	0.38%
2022/10/27	8.4	6.48	0	0.00	6.48	8.4	3,372	0.25%
2022/10/26	0.7	6.32	0	0.00	6.29	0.7	3,363	0.02%
2022/10/25	0	0.00	1	6.33	6.33	-1	3,357	-0.03%
2022/10/24	2	6.45	0	0.00	6.46	2	3,330	0.06%
2022/10/13	0.5	6.49	51	6.58	6.53	-50.5	3,336	-1.51%
2022/10/12	3	6.92	0	0.00	6.90	3	3,232	0.09%
2022/10/11	1	7.07	1	6.98	6.98	0	3,231	0.00%
2022/10/07	10	7.19	0	0.00	7.18	10	3,171	0.32%
2022/10/06	1	7.19	1	7.18	7.18	0	3,165	0.00%
2022/10/05	2	7.22	0	0.00	7.19	2	3,187	0.06%
2022/10/04	0	0.00	2	7.26	7.21	-2	3,194	-0.06%
2022/10/03	0	0.00	5	7.18	7.14	-5	3,186	-0.16%
2022/09/30	0	0.00	1	7.12	7.21	-1	3,235	-0.03%
2022/09/29	0	0.00	6	7.08	7.15	-6	3,273	-0.18%
2022/09/28	0	0.00	11	6.99	6.92	-11	3,235	-0.34%
2022/09/22	1	7.58	0	0.00	7.60	1	3,327	0.03%
2022/09/21	0	0.00	1	7.77	7.70	-1	3,337	-0.03%
2022/09/20	1	7.79	0	0.00	7.78	1	3,351	0.03%
2022/09/15	0	0.00	0.3	8.00	7.96	-0.3	3,475	-0.01%
2022/09/13	1	8.01	1	8.00	7.93	0	3,530	0.00%
2022/09/12	15	7.98	38	7.94	7.98	-23	3,616	-0.64%
2022/09/08	2	7.73	0	0.00	7.72	2	3,638	0.05%
2022/09/06	0	0.00	10	7.78	7.65	-10	3,683	-0.27%
2022/09/02	2	8.15	1	7.99	7.98	1	3,780	0.03%
2022/09/01	0	0.00	0	7.99	7.96	0	3,719	0.00%
2022/08/31	1	8.04	0	0.00	8.04	1	3,751	0.03%
2022/08/22	0	0.00	3	8.07	8.06	-3	3,775	-0.08%
2022/08/19	65	8.08	62	8.14	8.14	3	3,770	0.08%
2022/08/17	2	8.05	2	8.03	8.01	0	3,774	0.00%
2022/08/16	3	8.19	9	8.12	8.07	-6	3,756	-0.16%
2022/08/15	28	8.08	26	8.00	8.03	2	3,648	0.05%
2022/08/12	6	7.82	8	7.81	7.79	-2	3,429	-0.06%
2022/08/11	14	7.66	5	7.66	7.66	9	3,388	0.27%
2022/08/10	0	0.00	1	7.52	7.62	-1	3,334	-0.03%
2022/08/09	0	0.00	5	7.49	7.54	-5	3,329	-0.15%
2022/08/08	0	0.00	5	7.38	7.40	-5	3,339	-0.15%
2022/08/05	13	7.40	1	7.34	7.40	12	3,376	0.36%
2022/08/04	1	7.21	2	7.15	7.21	-1	3,420	-0.03%
2022/08/03	0	7.35	0	0.00	7.26	0	3,408	0.00%
2022/08/02	1	7.36	0	0.00	7.35	1	3,422	0.03%
2022/07/26	0	7.60	0	0.00	7.51	0	3,519	0.00%
2022/07/25	0	0.00	2	7.59	7.58	-2	3,547	-0.06%
2022/07/22	4	7.56	0	0.00	7.55	4	3,581	0.11%
2022/07/21	1	7.56	0	0.00	7.59	1	3,698	0.03%
2022/07/20	3	7.64	0	0.00	7.51	3	3,779	0.08%
2022/07/15	0	0.00	10	7.40	7.40	-10	4,007	-0.25%
2022/07/12	0	0.00	0	7.14	7.18	0	4,146	0.00%
2022/07/06	0	0.00	1	7.32	7.22	-1	4,400	-0.02%
2022/07/01	1	7.58	0	0.00	7.30	1	4,804	0.02%
2022/06/27	0	0.00	11	8.21	8.22	-11	5,005	-0.22%
2022/06/24	0	0.00	2	8.11	8.08	-2	4,992	-0.04%
2022/06/23	0	0.00	0	7.95	7.97	0	5,087	0.00%
2022/06/22	1	8.03	7	8.25	8.01	-6	5,185	-0.12%
2022/06/21	0	0.00	5	8.02	8.22	-5	5,237	-0.10%
2022/06/20	9	8.09	6	8.08	7.93	3	5,299	0.06%
2022/06/16	7	8.67	1	8.83	8.53	6	5,362	0.11%
2022/06/15	0	0.00	1	8.71	8.62	-1	5,692	-0.02%
2022/06/14	1	8.57	0	0.00	8.60	1	5,939	0.02%
2022/06/13	5	8.68	0	0.00	8.66	5	6,123	0.08%
2022/06/10	1	8.98	0	0.00	8.95	1	6,275	0.02%
2022/06/07	5	9.01	0	0.00	8.98	5	6,955	0.07%
2022/06/02	3	9.05	0	0.00	9.02	3	7,394	0.04%
2022/06/01	0	0.00	2	9.08	9.07	-2	7,830	-0.03%
2022/05/31	1	9.05	1	9.05	9.03	0	8,027	0.00%
2022/05/26	2	9.08	1	9.05	8.86	1	9,099	0.01%
2022/05/25	1	8.93	0	0.00	8.94	1	9,241	0.01%
2022/05/24	1	9.06	1	8.89	8.88	0	9,565	0.00%
2022/05/23	2	9.07	2	9.06	9.03	0	9,742	0.00%
2022/05/20	0	0.00	2	9.03	9.00	-2	9,929	-0.02%
2022/05/18	0	0.00	1	9.04	9.07	-1	10,276	-0.01%
2022/05/13	1	8.74	10	8.73	8.74	-9	11,608	-0.08%
2022/05/12	3	8.65	0	0.00	8.61	3	11,903	0.03%
2022/05/10	1	8.87	7	8.96	9.00	-6	12,871	-0.05%
2022/05/09	4	8.88	0	0.00	8.82	4	13,669	0.03%
2022/05/06	0	0.00	16	9.06	9.10	-16	13,935	-0.11%
2022/05/03	0	0.00	0.3	9.00	9.04	-0.3	15,765	0.00%
2022/04/28	96	9.00	0	0.00	8.98	96	18,616	0.52%
2022/04/27	10.2	8.69	10	8.72	8.85	0.2	21,692	0.00%
2022/04/26	0	0.00	10	9.05	9.03	-10	21,883	-0.05%
2022/04/25	1	8.88	6	8.88	8.87	-5	21,932	-0.02%
2022/04/22	0	0.00	9	9.19	9.16	-9	22,017	-0.04%
2022/04/21	0.1	9.35	0	0.00	9.29	0.1	22,105	0.00%
2022/04/20	7	9.40	17	9.40	9.35	-10	22,223	-0.04%
2022/04/19	2	9.42	12	9.40	9.41	-10	22,581	-0.04%
2022/04/18	0	0.00	27	9.26	9.25	-27	23,236	-0.12%
2022/04/15	25	9.50	3	9.48	9.38	22	23,458	0.09%
2022/04/14	1	9.66	6	9.67	9.60	-5	23,781	-0.02%
2022/04/13	7	9.71	7	9.69	9.71	0	24,209	0.00%
2022/04/12	2.4	9.73	8	9.68	9.61	-5.6	28,824	-0.02%
2022/04/11	9	9.90	4	9.95	9.79	5	38,603	0.01%
2022/04/08	20	10.10	0	0.00	10.05	20	41,684	0.05%
2022/04/07	25.2	9.98	5	10.00	9.95	20.2	42,939	0.05%
2022/04/06	5.2	10.21	1	10.20	10.20	4.2	43,291	0.01%
2022/04/01	6	10.32	6	10.30	10.35	0	43,924	0.00%
2022/03/31	2.3	10.30	6	10.35	10.30	-3.7	44,060	-0.01%
2022/03/30	18	10.39	0	0.00	10.35	18	44,020	0.04%
2022/03/29	23	10.46	1	10.60	10.45	22	44,081	0.05%
2022/03/28	1	10.45	0	0.00	10.50	1	44,073	0.00%
2022/03/25	15	10.81	0	0.00	10.65	15	43,953	0.03%
2022/03/23	1	10.90	2	10.98	10.95	-1	43,785	0.00%
2022/03/22	2	10.75	11	10.75	10.85	-9	43,736	-0.02%
2022/03/18	2	11.13	3	11.07	10.95	-1	43,601	0.00%
2022/03/17	0	0.00	13	11.05	11.10	-13	43,312	-0.03%
2022/03/16	0	0.00	4	11.05	10.85	-4	43,194	-0.01%
2022/03/15	4.4	10.83	11.7	10.82	10.75	-7.3	43,357	-0.02%
2022/03/14	41.1	10.92	2	10.95	11.05	39.1	43,149	0.09%
2022/03/11	2	10.95	27	11.02	10.90	-25	43,005	-0.06%
2022/03/10	19	10.75	15	10.75	10.85	4	42,769	0.01%
2022/03/09	6	10.26	0	0.00	10.30	6	42,506	0.01%
2022/03/08	14.1	10.34	4	10.13	10.10	10.1	42,510	0.02%
2022/03/07	40.2	10.58	27	10.65	10.40	13.2	42,356	0.03%
2022/03/04	10	11.18	0	0.00	11.10	10	42,409	0.02%
2022/03/03	5	11.32	22	11.25	11.20	-17	42,288	-0.04%
2022/03/02	9	11.22	2.8	11.02	11.00	6.2	42,071	0.01%
2022/03/01	1	11.15	2	10.98	11.20	-1	41,667	0.00%
2022/02/25	1	10.70	13	10.71	10.80	-12	41,458	-0.03%
2022/02/24	32	10.91	10	10.86	10.65	22	41,303	0.05%
2022/02/23	13	11.17	3	11.10	11.10	10	41,013	0.02%
2022/02/22	2	10.95	9	10.90	10.90	-7	40,928	-0.02%
2022/02/21	1	11.15	25.5	11.03	11.10	-24.5	40,785	-0.06%
2022/02/18	3	11.00	4.1	10.90	11.10	-1.1	40,702	0.00%
2022/02/17	34	11.33	97	11.11	11.05	-63	40,541	-0.16%
2022/02/16	24	11.20	15	11.20	11.20	9	39,989	0.02%
2022/02/15	0	0.00	7	10.76	10.65	-7	39,535	-0.02%
2022/02/14	6	10.61	21	10.63	10.65	-15	39,367	-0.04%
2022/02/11	54	11.22	1	11.10	11.00	53	39,105	0.14%
2022/02/10	8	11.19	10	11.10	11.15	-2	38,512	-0.01%
2022/02/09	17	11.40	9	11.48	11.35	8	38,191	0.02%
2022/02/08	1	10.90	3	10.83	10.95	-2	37,405	-0.01%
2022/02/07	32	10.94	3	10.83	10.95	29	37,200	0.08%
2022/01/26	32	10.47	15	10.50	10.40	17	36,559	0.05%
2022/01/25	89	10.85	17	10.72	10.55	72	36,102	0.20%
2022/01/24	549	11.03	491	11.08	11.00	58	35,364	0.16%	大買/大賣/
2022/01/21	46	12.41	18	12.04	11.80	28	34,302	0.08%
2022/01/20	58	12.82	75	13.09	12.80	-17	32,577	-0.05%
2022/01/19	16	12.12	1	11.95	12.10	15	29,465	0.05%
2022/01/18	6	12.04	11	11.83	12.00	-5	29,183	-0.02%
2022/01/17	10	12.23	6	12.07	12.20	4	29,057	0.01%
2022/01/14	5	11.65	12	11.67	11.80	-7	28,849	-0.02%
2022/01/13	4	11.80	72.1	11.85	11.85	-68.1	28,702	-0.24%
2022/01/12	13	11.89	29	11.98	12.00	-16	28,523	-0.06%
2022/01/11	32	12.01	81	12.74	11.85	-49	28,157	-0.17%
2022/01/10	57	13.24	7.8	13.22	13.15	49.2	27,493	0.18%
2022/01/07	22	13.12	135	13.07	13.05	-113	27,221	-0.42%	大賣/鉅額交易
2022/01/06	20.6	13.29	26	13.11	13.15	-5.4	26,775	-0.02%
2022/01/05	90.1	13.27	130	13.08	13.40	-40	26,296	-0.15%	大賣/
2022/01/04	502	13.00	222	13.09	12.90	280	21,651	1.29%	大買/大賣/鉅額交易
2022/01/03	148	11.95	134	12.18	12.55	14	11,798	0.12%	大買/大賣/
2021/12/30	24	11.45	82	11.45	11.45	-58	8,579	-0.68%
2021/12/29	0	0.00	38	10.45	10.45	-38	7,241	-0.52%
2021/12/28	124	9.64	48	9.72	9.51	76	6,739	1.13%	大買/
2021/12/27	32	9.39	10	9.33	9.47	22	6,146	0.36%
2021/12/24	5	9.18	5.2	9.17	9.17	-0.2	5,964	0.00%
2021/12/23	14	9.24	22	9.08	9.13	-8	5,917	-0.14%
2021/12/22	5	9.06	15	9.03	9.00	-10	5,785	-0.17%
2021/12/17	0	0.00	201	9.00	9.01	-201	5,804	-3.46%	大賣/鉅額交易
2021/12/16	21	9.07	2	9.13	9.06	19	5,823	0.33%
2021/12/13	3	9.15	2	9.13	9.10	1	5,787	0.02%
2021/12/10	5.3	9.16	4	9.24	9.14	1.3	5,743	0.02%
2021/12/09	214	9.34	27	9.31	9.35	187	5,602	3.34%	大買/鉅額交易
2021/12/08	0	0.00	7	9.01	8.97	-7	5,201	-0.13%
2021/12/03	3	9.02	9.7	8.99	9.00	-6.7	5,313	-0.13%
2021/12/02	0	0.00	1	9.08	8.94	-1	5,333	-0.02%
2021/12/01	3	8.81	16	8.81	8.97	-13	5,392	-0.24%
2021/11/30	5.1	8.71	2.6	8.78	8.64	2.6	5,441	0.05%
2021/11/29	19	8.59	0	0.00	8.65	19	5,127	0.37%
2021/11/26	17	8.73	1	8.98	8.73	16	5,124	0.31%
2021/11/25	0	0.00	1	9.02	9.00	-1	5,110	-0.02%
2021/11/24	8	9.00	0	8.97	8.99	8	5,113	0.16%
2021/11/23	1	9.08	2	9.06	9.02	-1	5,126	-0.02%
2021/11/22	0	0.00	5	9.06	9.04	-5	5,213	-0.10%
2021/11/19	5	9.09	0.7	9.03	9.07	4.3	5,337	0.08%
2021/11/18	6	9.11	9	9.08	9.07	-3	5,289	-0.06%
2021/11/17	3	9.10	4	9.08	9.07	-1	5,274	-0.02%
2021/11/16	0	0.00	1	9.06	8.95	-1	5,236	-0.02%
2021/11/15	3	8.97	0	0.00	8.92	3	5,231	0.06%
2021/11/12	0	0.00	18.5	9.02	9.01	-18.5	5,234	-0.35%
2021/11/11	0	0.00	1	9.10	9.09	-1	5,193	-0.02%
2021/11/10	0	0.00	3	9.20	9.20	-3	5,269	-0.06%
2021/11/09	0	0.00	10.1	9.12	9.09	-10.1	5,279	-0.19%
2021/11/08	0	0.00	2	9.17	9.18	-2	5,300	-0.04%
2021/11/05	5	9.05	0	0.00	9.04	5	5,338	0.09%
2021/11/04	16	9.04	17	9.05	8.98	-1	5,444	-0.02%
2021/11/03	0	0.00	2	8.93	8.92	-2	5,469	-0.04%
2021/11/02	0	0.00	2	8.86	8.82	-2	5,809	-0.03%
2021/11/01	0	0.00	3	8.84	8.86	-3	6,843	-0.04%
2021/10/29	0	0.00	3	8.86	8.82	-3	6,863	-0.04%
2021/10/28	5	8.90	9	8.88	8.93	-4	6,837	-0.06%
2021/10/27	0	0.00	4	8.80	8.75	-4	6,769	-0.06%
2021/10/26	0	0.00	6	8.80	8.80	-6	6,783	-0.09%
2021/10/25	1	8.73	4	8.72	8.74	-3	6,773	-0.04%
2021/10/22	4	8.73	21	8.72	8.72	-17	6,849	-0.25%
2021/10/20	1	8.74	0	0.00	8.68	1	6,940	0.01%
2021/10/19	5	8.71	2	8.67	8.71	3	6,995	0.04%
2021/10/15	0	0.00	2	8.60	8.51	-2	7,274	-0.03%
2021/10/14	1	8.48	0	0.00	8.48	1	7,346	0.01%
2021/10/13	0.3	8.47	0	0.00	8.47	0.3	7,455	0.00%
2021/10/12	1	8.64	6	8.58	8.70	-5	7,508	-0.07%
2021/10/06	0	0.00	17	8.49	8.43	-17	7,694	-0.22%
2021/10/05	0	0.00	16	8.49	8.49	-16	7,723	-0.21%
2021/10/04	21	8.36	0	0.00	8.23	21	7,700	0.27%
2021/10/01	1	8.87	0	0.00	8.76	1	7,727	0.01%
2021/09/30	1	8.89	6	8.93	8.97	-5	7,713	-0.06%
2021/09/29	4	8.83	1	8.87	8.88	3	7,729	0.04%
2021/09/28	1	9.00	5	8.92	8.93	-4	7,823	-0.05%
2021/09/27	5	9.00	13	8.96	9.00	-8	8,096	-0.10%
2021/09/24	0	0.00	3	8.87	8.87	-3	8,434	-0.04%
2021/09/23	1	8.86	5	8.84	8.81	-4	8,536	-0.05%
2021/09/22	0	0.00	3	8.80	8.85	-3	8,611	-0.03%
2021/09/15	1	8.86	2.1	8.85	8.87	-1.1	8,681	-0.01%
2021/09/14	0	0.00	2	8.94	8.92	-2	8,739	-0.02%
2021/09/13	2	8.95	1	8.91	8.92	1	8,781	0.01%
2021/09/10	1	8.85	5	8.87	8.88	-4	8,888	-0.04%
2021/09/09	6	8.80	0	0.00	8.85	6	8,996	0.07%
2021/09/08	2	8.91	5	8.86	8.86	-3	9,004	-0.03%
2021/09/07	20	8.99	0	0.00	9.01	20	9,020	0.22%
2021/09/06	15	9.15	1	9.23	9.14	14	9,018	0.16%
2021/09/03	6	10.00	5	10.05	10.05	1	8,934	0.01%
2021/09/02	10	10.00	32.6	10.14	10.00	-22.6	8,806	-0.26%
2021/09/01	5	10.10	4	10.10	10.05	1	8,768	0.01%
2021/08/31	7	9.99	29	9.94	10.00	-22	9,370	-0.23%
2021/08/30	0	0.00	6	9.90	9.88	-6	9,310	-0.06%
2021/08/26	2	9.84	2	9.85	9.85	0	9,406	0.00%
2021/08/25	6	9.64	5	9.68	9.79	1	9,395	0.01%
2021/08/24	0	0.00	12	9.49	9.45	-12	9,350	-0.13%
2021/08/23	0	0.00	1	9.45	9.48	-1	9,396	-0.01%
2021/08/20	11	9.30	10	9.30	9.29	1	9,453	0.01%
2021/08/19	3	9.40	1	9.34	9.35	2	9,514	0.02%
2021/08/18	12	9.41	20	9.43	9.51	-8	9,537	-0.08%
2021/08/17	20	9.39	0.1	9.35	9.33	19.9	9,567	0.21%
2021/08/16	18	9.57	1	9.43	9.43	17	9,608	0.18%
2021/08/13	2	9.73	5	9.75	9.71	-3	9,587	-0.03%
2021/08/12	4	9.70	33	9.74	9.70	-29	9,661	-0.30%
2021/08/11	16	9.77	0	0.00	9.71	16	9,726	0.16%
2021/08/10	23	9.97	2	10.00	9.90	21	9,831	0.21%
2021/08/09	2	10.15	1	10.10	10.05	1	9,975	0.01%
2021/08/06	90	10.32	124	10.33	10.35	-34	10,021	-0.34%	大賣/
2021/08/05	83	10.38	51.3	10.42	10.30	31.7	9,893	0.32%
2021/08/04	0	0.00	12	9.82	9.85	-12	9,321	-0.13%
2021/08/02	0	0.00	5	9.80	9.76	-5	10,032	-0.05%
2021/07/30	12	9.82	0	0.00	9.77	12	10,241	0.12%
2021/07/29	8	9.83	80	9.82	9.84	-72	10,371	-0.69%
2021/07/28	24	9.72	10.5	9.80	9.74	13.5	10,562	0.13%
2021/07/27	4	9.91	0	0.00	9.91	4	11,052	0.04%
2021/07/26	3	9.98	11.6	10.00	10.00	-8.6	11,381	-0.08%
2021/07/23	5	9.89	2	9.91	9.91	3	11,760	0.03%
2021/07/22	0	0.00	5	9.80	9.78	-5	12,146	-0.04%
2021/07/21	31	9.83	40	10.00	9.74	-9	12,445	-0.07%
2021/07/20	3	10.05	12	10.00	10.00	-9	12,541	-0.07%
2021/07/19	41	10.20	5	10.15	10.20	36	12,804	0.28%
2021/07/16	25	10.14	14.4	10.09	10.10	10.6	13,332	0.08%
2021/07/14	2	10.03	3	10.00	10.00	-1	15,260	-0.01%
2021/07/13	13	10.07	58	10.11	10.05	-45	15,686	-0.29%
2021/07/12	0	0.00	0.3	10.10	10.15	-0.3	15,837	0.00%
2021/07/09	5	10.20	9	10.20	10.15	-4	16,162	-0.02%
2021/07/08	31	10.22	30	10.27	10.25	1	16,659	0.01%
2021/07/07	25	10.11	5	10.10	10.10	20	17,078	0.12%
2021/07/06	14	10.14	0	0.00	10.10	14	17,652	0.08%
2021/07/05	11	10.11	20.1	10.24	10.25	-9.1	18,053	-0.05%
2021/07/02	33	10.12	3	10.05	10.05	30	18,685	0.16%
2021/07/01	7	10.30	36	10.30	10.30	-29	18,782	-0.15%
2021/06/30	67	10.05	38.5	10.11	10.15	28.5	19,027	0.15%
2021/06/29	32	9.98	10	10.00	9.95	22	19,376	0.11%
2021/06/28	10	10.00	16.2	9.99	10.00	-6.2	20,241	-0.03%
2021/06/25	10	10.08	0	0.00	10.00	10	22,168	0.05%
2021/06/24	1	10.05	2	10.08	10.00	-1	23,420	0.00%
2021/06/23	8	9.91	20	9.99	9.96	-12	24,139	-0.05%
2021/06/22	20	9.83	0	0.00	9.78	20	24,095	0.08%
2021/06/21	26	9.79	0	0.00	9.75	26	24,230	0.11%
2021/06/18	13	10.04	0	0.00	9.95	13	24,224	0.05%
2021/06/17	40	10.00	10	10.05	10.15	30	24,277	0.12%
2021/06/16	0	0.00	10	10.00	9.99	-10	24,256	-0.04%
2021/06/15	10	10.05	1	10.05	10.05	9	24,248	0.04%
2021/06/09	1	10.10	20	10.20	10.15	-19	24,141	-0.08%
2021/06/08	42	10.45	6	10.50	10.45	36	24,034	0.15%
2021/06/07	3	10.27	0	0.00	10.20	3	23,392	0.01%
2021/06/04	2	10.45	5	10.35	10.30	-3	23,357	-0.01%
2021/06/03	1	10.35	9	10.43	10.40	-8	23,266	-0.03%
2021/06/02	11	10.41	10	10.50	10.40	1	23,279	0.00%
2021/06/01	17	10.40	2.2	10.41	10.45	14.8	23,251	0.06%
2021/05/31	0	0.00	6	10.30	10.25	-6	23,191	-0.03%
2021/05/28	3	10.30	0	0.00	10.20	3	23,157	0.01%
2021/05/27	1	10.00	2	10.12	10.20	-1	23,134	0.00%
2021/05/26	1	10.15	0	0.00	10.10	1	23,159	0.00%
2021/05/25	6.7	10.14	5	10.10	10.05	1.7	23,184	0.01%
2021/05/24	0	0.00	11	9.92	9.98	-11	23,279	-0.05%
2021/05/21	5	10.05	2	9.93	9.91	3	23,301	0.01%
2021/05/20	2	10.00	17	9.85	9.75	-15	23,345	-0.06%
2021/05/19	13	9.76	267	9.79	9.75	-254	23,291	-1.09%	大賣/鉅額交易
2021/05/18	203	9.52	59	9.56	9.79	144	23,290	0.62%	大買/鉅額交易
2021/05/17	71	9.11	10	9.60	9.05	61	23,996	0.25%
2021/05/14	15	10.17	36	10.02	9.94	-21	23,779	-0.09%
2021/05/13	11	9.95	12	9.93	10.00	-1	23,682	0.00%
2021/05/12	37	10.36	28	10.58	10.15	9	23,517	0.04%
2021/05/11	61	11.19	64	11.08	10.95	-3	23,092	-0.01%
2021/05/10	25	11.80	30	11.82	11.95	-5	22,691	-0.02%
2021/05/07	17	11.48	11	11.38	11.50	6	22,487	0.03%
2021/05/06	3	11.38	6.5	11.41	11.20	-3.5	22,341	-0.02%
2021/05/05	38	11.49	39.3	11.36	11.35	-1.3	22,253	-0.01%
2021/05/04	45	11.16	38	11.24	11.20	7	22,089	0.03%
2021/05/03	7	11.75	19.2	11.92	11.90	-12.2	21,611	-0.06%
2021/04/29	40	12.31	42	12.24	12.20	-2	21,370	-0.01%
2021/04/28	61	12.19	21.5	12.17	12.20	39.5	21,059	0.19%
2021/04/27	13	12.03	63	11.92	12.00	-50	20,815	-0.24%
2021/04/26	78	11.99	26	11.97	11.85	52	20,513	0.25%
2021/04/23	47	11.64	49.6	11.68	11.80	-2.6	20,277	-0.01%
2021/04/22	125	11.59	125	11.87	11.45	0	20,055	0.00%	大買/大賣/
2021/04/21	44	12.04	34	11.93	11.95	10	19,584	0.05%
2021/04/20	109	11.95	78	12.10	12.20	31	18,649	0.17%	大買/
2021/04/19	32	11.49	12	11.41	11.40	20	17,713	0.11%
2021/04/16	14	11.20	29	11.19	11.20	-15	17,299	-0.09%
2021/04/15	11	11.31	17	11.24	11.15	-6	17,122	-0.04%
2021/04/14	6	10.89	66	10.92	11.15	-60	16,928	-0.35%
2021/04/13	39	11.15	19.1	11.21	10.85	19.9	16,597	0.12%
2021/04/12	46	11.26	45.4	11.27	11.40	0.6	16,171	0.00%
2021/04/09	45	11.11	15	11.10	11.00	30	15,746	0.19%
2021/04/08	90	11.00	131	10.98	11.10	-41	15,638	-0.26%	大賣/
2021/04/07	58	10.54	87	10.51	10.60	-29	15,325	-0.19%
2021/04/06	49.6	10.54	10	10.42	10.50	39.6	15,210	0.26%
2021/04/01	27	10.16	104	10.08	10.15	-77	14,759	-0.52%	大賣/
2021/03/31	62	10.25	36	10.22	10.10	26	14,565	0.18%
2021/03/30	607.7	10.07	358	9.94	10.35	249.7	13,997	1.78%	大買/大賣/鉅額交易
2021/03/29	148.2	9.39	213	9.55	9.52	-64.8	12,170	-0.53%	大買/大賣/
2021/03/26	12	9.02	37	9.01	9.04	-25	11,212	-0.22%
2021/03/25	2	8.22	3	8.24	8.22	-1	10,637	-0.01%
2021/03/24	3	8.26	3	8.32	8.29	0	10,724	0.00%
2021/03/23	5	8.25	2	8.29	8.24	3	10,673	0.03%
2021/03/22	32	8.24	24	8.27	8.35	8	10,746	0.07%
2021/03/19	0	0.00	3	8.17	8.17	-3	10,776	-0.03%
2021/03/18	12	8.13	0	0.00	8.14	12	10,902	0.11%
2021/03/17	0	0.00	1	8.12	8.10	-1	11,088	-0.01%
2021/03/16	10	8.16	0	0.00	8.11	10	11,349	0.09%
2021/03/15	4	8.13	30	8.13	8.13	-26	12,120	-0.21%
2021/03/10	0	0.00	3	8.15	8.11	-3	14,663	-0.02%
2021/03/09	6	8.04	0	0.00	8.04	6	14,975	0.04%
2021/03/08	10	8.07	0	0.00	8.03	10	15,128	0.07%
2021/03/05	5	8.02	5	8.09	8.11	0	15,417	0.00%
2021/03/03	5	8.14	3.1	8.21	8.20	1.9	15,815	0.01%
2021/02/26	10	8.27	0.1	8.22	8.25	9.9	16,089	0.06%
2021/02/25	1	8.38	4.5	8.38	8.40	-3.5	16,345	-0.02%
2021/02/24	4	8.34	10	8.50	8.33	-6	16,421	-0.04%
2021/02/23	10	8.41	5	8.41	8.39	5	16,734	0.03%
2021/02/22	13	8.33	0	0.00	8.37	13	17,500	0.07%
2021/02/19	5	8.26	15	8.29	8.28	-10	18,749	-0.05%
2021/02/18	80	8.28	79.2	8.29	8.29	0.8	18,719	0.00%
2021/02/17	58	8.40	46	8.28	8.30	12	18,747	0.06%
2021/02/04	5	8.19	0.4	8.22	8.19	4.6	17,861	0.03%
2021/02/03	8	8.31	13	8.33	8.28	-5	17,851	-0.03%
2021/02/02	10	8.27	15	8.29	8.22	-5	17,826	-0.03%
2021/02/01	1	8.10	1	8.17	8.17	0	17,818	0.00%
2021/01/29	3	8.41	3	8.48	8.23	0	17,814	0.00%
2021/01/28	12	8.38	2	8.49	8.42	10	17,982	0.06%
2021/01/27	2	8.49	0	0.00	8.49	2	17,966	0.01%
2021/01/26	5	8.66	0	0.00	8.54	5	17,986	0.03%
2021/01/25	5	8.63	40	8.60	8.71	-35	17,998	-0.19%
2021/01/22	1	8.67	31	8.67	8.66	-30	17,953	-0.17%
2021/01/21	3	8.97	11	8.95	8.72	-8	17,896	-0.04%
2021/01/20	8	8.89	0	0.00	8.80	8	17,833	0.04%
2021/01/19	0	0.00	2.4	9.11	9.12	-2.4	17,713	-0.01%
2021/01/18	4	9.00	1	8.91	9.02	3	17,693	0.02%
2021/01/15	23	9.24	20	9.07	9.09	3	17,586	0.02%
2021/01/14	20	9.23	10.6	9.26	9.25	9.4	17,540	0.05%
2021/01/13	3	9.15	11.4	9.15	9.15	-8.4	17,440	-0.05%
2021/01/12	3	9.11	9	9.17	9.07	-6	17,465	-0.03%
2021/01/11	4	9.08	27	9.09	9.16	-23	17,430	-0.13%
2021/01/08	4	9.07	0	0.00	9.07	4	17,880	0.02%
2021/01/07	26	9.15	26	9.16	9.13	0	18,486	0.00%
2021/01/06	10	9.19	10	9.18	9.06	0	18,373	0.00%
2021/01/05	1	9.31	5	9.38	9.30	-4	18,219	-0.02%
2021/01/04	2	9.47	0	0.00	9.38	2	18,283	0.01%
2020/12/31	15	9.50	58	9.54	9.49	-43	18,159	-0.24%
2020/12/30	19	9.77	31	9.78	9.79	-12	17,895	-0.07%
2020/12/29	69	9.58	72	9.56	9.56	-3	17,494	-0.02%
2020/12/28	10	9.41	22	9.42	9.45	-12	17,235	-0.07%
2020/12/25	23	9.40	26	9.39	9.34	-3	17,073	-0.02%
2020/12/24	22	9.40	45.5	9.34	9.32	-23.5	16,818	-0.14%
2020/12/23	14	9.19	10	9.17	9.19	4	16,463	0.02%
2020/12/22	29	9.20	8	9.32	9.08	21	16,469	0.13%
2020/12/21	6	9.09	49	9.06	9.14	-43	16,292	-0.26%
2020/12/18	10.2	9.01	4	9.01	9.01	6.2	16,426	0.04%
2020/12/17	0	0.00	23	9.02	9.01	-23	16,373	-0.14%
2020/12/16	30	9.12	94	9.09	9.05	-64	16,356	-0.39%
2020/12/15	20	9.12	0	0.00	9.00	20	16,295	0.12%
2020/12/14	20	9.08	10	9.12	9.10	10	16,123	0.06%
2020/12/11	20	9.13	0	0.00	8.94	20	16,014	0.12%
2020/12/10	59	9.04	38	9.05	8.94	21	15,859	0.13%
2020/12/09	125	9.11	78	9.20	9.02	47	15,940	0.29%	大買/
2020/12/08	179	9.66	98	9.58	9.21	81	15,262	0.53%	大買/
2020/12/07	4	9.48	54.5	9.55	9.68	-50.5	13,919	-0.36%
2020/12/04	21	8.85	42	8.84	8.80	-21	13,369	-0.16%
2020/12/03	28	8.73	39	8.70	8.72	-11	13,115	-0.08%
2020/12/02	1	8.69	16	8.65	8.58	-15	12,890	-0.12%
2020/12/01	43	8.63	53.4	8.68	8.69	-10.4	12,874	-0.08%
2020/11/30	32	8.50	74.8	8.53	8.55	-42.8	13,094	-0.33%
2020/11/27	32	8.32	11	8.30	8.33	21	12,875	0.16%
2020/11/26	20	8.37	5.1	8.34	8.32	14.9	12,983	0.11%
2020/11/25	35	8.33	1	8.32	8.34	34	12,890	0.26%
2020/11/24	51	8.32	1	8.36	8.26	50	12,801	0.39%
2020/11/23	25	8.55	24	8.51	8.49	1	12,742	0.01%
2020/11/20	45	8.69	47	8.65	8.55	-2	12,712	-0.02%
2020/11/19	208	8.42	248	8.40	8.46	-40	12,360	-0.32%	大買/大賣/
2020/11/18	96	8.27	31	8.25	8.15	65	11,556	0.56%
2020/11/17	10	7.97	0	0.00	7.95	10	10,371	0.10%
2020/11/16	8.3	8.07	1	7.99	7.99	7.3	10,544	0.07%
2020/11/12	0	0.00	10	8.17	8.14	-10	10,632	-0.09%
2020/11/11	1	8.19	0	0.00	8.18	1	10,891	0.01%
2020/11/10	0	0.00	2	8.18	8.11	-2	11,473	-0.02%
2020/11/09	5	8.15	0	0.00	8.14	5	11,456	0.04%
2020/11/06	5	8.15	9	8.19	8.09	-4	11,467	-0.03%
2020/11/05	20	8.21	3.1	8.15	8.17	16.9	11,617	0.15%
2020/11/04	5	8.11	5	8.09	8.08	0	11,777	0.00%
2020/11/03	0	0.00	2	8.06	8.03	-2	11,770	-0.02%
2020/11/02	2	7.96	0	0.00	7.88	2	11,769	0.02%
2020/10/30	5	8.09	2	8.00	7.94	3	11,769	0.03%
2020/10/29	2	7.98	1	8.03	8.03	1	12,076	0.01%
2020/10/28	1	8.19	1	8.21	8.10	0	12,148	0.00%
2020/10/27	5.3	8.19	6	8.18	8.15	-0.7	12,106	-0.01%
2020/10/26	0	0.00	12	8.13	8.19	-12	12,173	-0.10%
2020/10/22	2	8.09	19	8.11	8.05	-17	12,229	-0.14%
2020/10/21	0	0.00	41	8.16	8.12	-41	12,226	-0.34%
2020/10/20	11	8.09	5	8.18	8.09	6	12,214	0.05%
2020/10/19	148	8.20	129	8.22	8.20	19	12,165	0.16%	大買/大賣/
2020/10/16	93	8.29	90.1	8.43	8.19	2.9	12,125	0.02%
2020/10/15	35	8.21	48	8.33	8.32	-13	11,676	-0.11%
2020/10/14	0	0.00	25	8.11	8.08	-25	11,031	-0.23%
2020/10/13	6	7.97	0	0.00	8.05	6	11,039	0.05%
2020/10/12	0	0.00	3	8.11	8.06	-3	11,042	-0.03%
2020/10/07	3	8.01	0	0.00	8.02	3	10,975	0.03%
2020/10/06	10	7.95	0	0.00	7.94	10	11,006	0.09%
2020/10/05	2	7.84	10	7.86	7.82	-8	11,071	-0.07%
2020/09/30	1	7.82	0	0.00	7.80	1	11,182	0.01%
2020/09/28	10	7.77	0	0.00	7.77	10	11,828	0.08%
2020/09/24	0	0.00	1	7.85	7.83	-1	11,977	-0.01%
2020/09/23	9	8.22	0	0.00	8.08	9	11,897	0.08%
2020/09/21	11	8.32	43	8.34	8.29	-32	11,697	-0.27%
2020/09/18	20	8.24	31.1	8.29	8.29	-11.1	11,623	-0.10%
2020/09/17	0	0.00	5.6	8.16	8.13	-5.6	11,546	-0.05%
2020/09/16	0	0.00	10.3	8.13	8.11	-10.3	11,574	-0.09%
2020/09/15	80	8.14	67	8.20	8.13	13	11,855	0.11%
2020/09/14	15	8.32	0	0.00	8.21	15	11,781	0.13%
2020/09/11	12	8.25	1	8.20	8.20	11	11,445	0.10%
2020/09/10	11	8.42	56	8.46	8.35	-45	11,397	-0.39%
2020/09/09	1	8.30	7	8.32	8.32	-6	11,201	-0.05%
2020/09/08	5	8.17	2	8.26	8.17	3	11,153	0.03%
2020/09/07	22.7	8.37	9	8.37	8.25	13.7	11,155	0.12%
2020/09/04	13	8.18	65	8.24	8.23	-52	11,184	-0.46%
2020/09/03	61	8.60	54	8.54	8.43	7	11,064	0.06%
2020/09/02	10	8.37	5	8.53	8.29	5	10,657	0.05%
2020/09/01	0	0.00	24	8.30	8.39	-24	10,526	-0.23%
2020/08/31	5	8.12	5	8.21	8.13	0	10,398	0.00%
2020/08/28	22	8.19	7	8.30	8.12	15	10,460	0.14%
2020/08/27	8	8.07	7	8.12	8.20	1	10,470	0.01%
2020/08/26	26	8.04	6	8.06	8.01	20	10,245	0.20%
2020/08/25	0	0.00	20.5	7.91	7.95	-20.5	10,159	-0.20%
2020/08/24	2	7.66	1	7.70	7.67	1	10,047	0.01%
2020/08/21	4	7.57	20	7.62	7.59	-16	10,153	-0.16%
2020/08/20	50	7.51	18	7.63	7.50	32	10,186	0.31%
2020/08/19	15	7.94	0	0.00	7.90	15	10,037	0.15%
2020/08/18	11	8.11	5	8.22	8.10	6	9,942	0.06%
2020/08/17	131	8.06	67	8.08	8.16	64	9,944	0.64%	大買/
2020/08/14	26	7.99	46	8.03	8.02	-20	9,740	-0.21%
2020/08/13	7	7.67	20	7.71	7.69	-13	9,313	-0.14%
2020/08/12	4	7.57	3	7.62	7.63	1	9,581	0.01%
2020/08/11	19	7.81	15	7.73	7.63	4	10,462	0.04%
2020/08/10	77	7.94	56	7.96	7.83	21	10,818	0.19%
2020/08/05	6	7.68	55	7.73	7.68	-49	10,992	-0.45%
2020/08/04	77	7.78	22	7.75	7.70	55	11,354	0.48%
2020/08/03	11	7.63	5	7.61	7.61	6	11,113	0.05%
2020/07/31	0	0.00	8.4	7.54	7.52	-8.4	11,069	-0.08%
2020/07/30	9	7.39	10	7.46	7.56	-1	11,190	-0.01%
2020/07/29	0	0.00	7	7.30	7.29	-7	11,122	-0.06%
2020/07/24	0	0.00	3.4	7.56	7.46	-3.4	11,435	-0.03%
2020/07/23	0	0.00	6	7.63	7.65	-6	11,461	-0.05%
2020/07/22	0	0.00	6	7.64	7.65	-6	11,577	-0.05%
2020/07/21	7	7.53	26	7.49	7.55	-19	11,573	-0.16%
2020/07/20	9	7.29	0	0.00	7.37	9	11,570	0.08%
2020/07/17	3	7.45	0	0.00	7.36	3	11,628	0.03%
2020/07/16	0.3	7.61	0	0.00	7.64	0.3	11,720	0.00%
2020/07/15	24	7.69	1	7.81	7.61	23	11,714	0.20%
2020/07/14	5	7.80	13	7.78	7.75	-8	11,755	-0.07%
2020/07/13	7	7.80	17	7.84	7.83	-10	11,846	-0.08%
2020/07/10	17	7.83	1	7.93	7.72	16	11,975	0.13%
2020/07/09	11	7.89	0	0.00	7.85	11	11,934	0.09%
2020/07/08	26	8.03	19	8.05	7.92	7	11,961	0.06%
2020/07/07	23	7.76	45	7.90	8.05	-22	11,767	-0.19%
2020/07/06	21	7.89	51	7.83	7.91	-30	11,608	-0.26%
2020/07/03	22	7.65	19	7.64	7.62	3	11,519	0.03%
2020/07/02	7	7.60	0	0.00	7.60	7	11,561	0.06%
2020/07/01	21	7.64	8	7.61	7.54	13	11,638	0.11%
2020/06/30	0	0.00	3	7.42	7.36	-3	11,747	-0.03%
2020/06/24	5	7.35	2.4	7.39	7.30	2.6	11,906	0.02%
2020/06/23	12	7.36	0	0.00	7.35	12	12,002	0.10%
2020/06/22	20	7.49	7	7.59	7.42	13	12,056	0.11%
2020/06/19	0	0.00	3	7.58	7.51	-3	11,898	-0.03%
2020/06/18	2.3	7.63	0	0.00	7.53	2.3	11,979	0.02%
2020/06/17	4	7.48	0.3	7.47	7.51	3.7	12,049	0.03%
2020/06/15	3	7.15	0	0.00	7.13	3	12,447	0.02%
2020/06/12	0	0.00	5.2	7.14	7.20	-5.2	12,611	-0.04%
2020/06/11	5	7.58	44.2	7.50	7.40	-39.2	12,926	-0.30%
2020/06/10	10	7.66	6	7.67	7.64	4	13,097	0.03%
2020/06/09	10	7.75	5.7	7.63	7.63	4.3	13,369	0.03%
2020/06/08	10	7.64	6	7.61	7.60	4	13,568	0.03%
2020/06/05	10	7.50	6	7.58	7.56	4	13,688	0.03%
2020/06/04	4	7.62	12.8	7.53	7.48	-8.8	13,775	-0.06%
2020/06/03	17	7.50	10	7.48	7.52	7	13,807	0.05%
2020/06/02	0	0.00	1	7.39	7.37	-1	13,752	-0.01%
2020/06/01	1	7.38	100	7.32	7.30	-99	13,751	-0.72%
2020/05/29	0	0.00	2.4	7.31	7.24	-2.4	13,848	-0.02%
2020/05/28	25	7.24	8	7.25	7.20	17	13,925	0.12%
2020/05/27	16	7.40	2	7.43	7.34	14	13,932	0.10%
2020/05/26	1	7.26	0	0.00	7.27	1	13,932	0.01%
2020/05/25	2	7.27	2	7.25	7.25	0	13,945	0.00%
2020/05/22	12.3	7.43	2	7.48	7.37	10.3	13,955	0.07%
2020/05/21	2	7.57	1	7.61	7.58	1	13,949	0.01%
2020/05/20	3	7.57	0	0.00	7.60	3	13,899	0.02%
2020/05/19	5	7.61	13	7.52	7.52	-8	13,774	-0.06%
2020/05/18	80	8.19	44	7.86	7.79	36	13,743	0.26%
2020/05/15	5	8.40	35	8.42	8.65	-30	13,006	-0.23%
2020/05/14	35	7.95	24	7.97	7.87	11	12,517	0.09%
2020/05/13	9	7.91	21	7.94	7.85	-12	12,334	-0.10%
2020/05/12	34	7.97	20	8.01	7.90	14	12,255	0.11%
2020/05/11	6	7.98	79	7.93	7.92	-73	12,247	-0.60%
2020/05/08	15	7.67	5	7.74	7.62	10	12,574	0.08%
2020/05/07	0	0.00	10	7.68	7.72	-10	12,654	-0.08%
2020/05/06	17	7.69	22	7.63	7.59	-5	12,656	-0.04%
2020/05/05	5	7.60	0	0.00	7.60	5	12,684	0.04%
2020/05/04	71	7.64	6	7.61	7.55	65	12,810	0.51%
2020/04/30	17	7.88	22.2	7.89	7.88	-5.2	12,915	-0.04%
2020/04/29	1	7.75	1.1	7.71	7.70	-0.1	12,880	0.00%
2020/04/28	2	7.78	22	7.67	7.65	-20	12,863	-0.16%
2020/04/27	0	0.00	50	7.62	7.68	-50	13,012	-0.38%
2020/04/24	0	0.00	1	7.43	7.45	-1	12,900	-0.01%
2020/04/23	0	0.00	1	7.35	7.41	-1	12,921	-0.01%
2020/04/22	11	7.24	1	7.27	7.28	10	12,881	0.08%
2020/04/21	10	7.16	0	0.00	7.11	10	12,918	0.08%
2020/04/20	20	7.52	1	7.45	7.50	19	12,823	0.15%
2020/04/17	11	7.63	26	7.82	7.58	-15	12,816	-0.12%
2020/04/16	17	7.75	12	7.74	7.78	5	12,693	0.04%
2020/04/15	52.3	7.67	74	7.76	7.79	-21.7	12,764	-0.17%
2020/04/14	10	7.57	1	7.58	7.59	9	12,688	0.07%
2020/04/13	7	7.49	0	0.00	7.47	7	12,812	0.05%
2020/04/10	23	7.42	33	7.35	7.45	-10	12,942	-0.08%
2020/04/09	13	7.38	32	7.46	7.40	-19	13,545	-0.14%
2020/04/08	5	7.26	1	7.27	7.32	4	13,456	0.03%
2020/04/07	21.3	7.13	41	7.15	7.15	-19.7	13,325	-0.15%
2020/04/06	25.3	7.04	0	0.00	7.07	25.3	13,350	0.19%
2020/04/01	1	6.80	42	6.83	6.97	-41	13,358	-0.31%
2020/03/31	2.6	6.72	18	6.70	6.58	-15.4	13,155	-0.12%
2020/03/30	20	6.63	12	6.60	6.63	8	13,096	0.06%
2020/03/26	50	6.51	62	6.58	6.58	-12	13,201	-0.09%
2020/03/25	2	6.50	0	0.00	6.50	2	13,200	0.02%
2020/03/24	0	0.00	20	6.28	6.28	-20	13,174	-0.15%
2020/03/23	5	6.22	0	0.00	6.04	5	13,150	0.04%
2020/03/20	1	6.10	16.5	6.28	6.24	-15.5	13,236	-0.12%
2020/03/19	23	5.97	17	6.07	5.93	6	13,223	0.05%
2020/03/18	27	6.68	1	6.79	6.58	26	13,083	0.20%
2020/03/17	13	6.62	17	6.60	6.66	-4	12,989	-0.03%
2020/03/16	16	6.56	30	6.55	6.45	-14	12,816	-0.11%
2020/03/13	53	6.23	50	6.44	6.44	3	12,569	0.02%
2020/03/12	20	6.89	4	6.96	6.79	16	12,340	0.13%
2020/03/11	26	7.82	21	7.87	7.54	5	12,451	0.04%
2020/03/10	1	7.71	1	7.72	7.71	0	12,441	0.00%
2020/03/09	0	0.00	10	7.77	7.56	-10	12,433	-0.08%
2020/03/06	14	7.88	0	0.00	7.90	14	12,479	0.11%
2020/03/05	21	8.08	1	8.05	8.05	20	13,010	0.15%
2020/03/04	3	7.96	2	7.94	8.03	1	12,987	0.01%
2020/03/03	2	8.01	2	8.03	8.00	0	12,905	0.00%
2020/03/02	6	7.84	1	7.92	7.77	5	12,927	0.04%
2020/02/27	10.3	8.09	5	8.32	8.00	5.3	12,919	0.04%
2020/02/26	5	8.54	0	0.00	8.46	5	13,124	0.04%
2020/02/25	1	8.48	41.1	8.54	8.65	-40.1	13,064	-0.31%
2020/02/24	0	0.00	1	8.79	8.71	-1	13,073	-0.01%
2020/02/21	1	8.95	0	0.00	8.92	1	13,015	0.01%
2020/02/20	0	0.00	1.3	8.96	8.96	-1.3	13,062	-0.01%
2020/02/19	8	9.22	4	9.16	9.05	4	13,048	0.03%
2020/02/18	1	9.18	21	9.18	9.19	-20	13,144	-0.15%
2020/02/17	0	0.00	7	8.92	8.90	-7	13,018	-0.05%
2020/02/14	7	8.98	2.8	8.96	8.98	4.2	13,014	0.03%
2020/02/13	19	9.09	0	0.00	8.95	19	13,065	0.15%
2020/02/12	8	9.09	47	9.11	9.05	-39	13,101	-0.30%
2020/02/11	65	9.37	53	9.40	9.27	12	12,953	0.09%
2020/02/10	11	8.75	2	8.95	9.00	9	12,302	0.07%
2020/02/07	2	8.81	3	8.76	8.74	-1	12,217	-0.01%
2020/02/06	37	8.92	22	8.88	8.94	15	12,276	0.12%
2020/02/05	0	0.00	22	8.55	8.60	-22	12,256	-0.18%
2020/02/04	5	8.37	30	8.08	8.38	-25	12,119	-0.21%
2020/02/03	20.7	7.70	20	7.59	7.86	0.7	12,028	0.01%
2020/01/31	21	8.34	15	8.15	8.20	6	11,937	0.05%
2020/01/30	0	0.00	6	8.26	8.25	-6	12,009	-0.05%
2020/01/17	0	0.00	1	9.21	9.17	-1	12,177	-0.01%
2020/01/15	1	9.23	7	9.19	9.16	-6	12,430	-0.05%
2020/01/14	1	9.06	1	9.15	9.10	0	12,899	0.00%
2020/01/13	10	9.00	10	9.02	8.98	0	13,455	0.00%
2020/01/10	0	0.00	20	9.06	9.01	-20	13,491	-0.15%
2020/01/09	26.3	9.14	31	9.06	9.10	-4.7	13,485	-0.03%
2020/01/08	10	9.04	42	9.05	8.92	-32	13,538	-0.24%
2020/01/07	15	9.24	1	9.20	9.17	14	13,570	0.10%
2020/01/06	99	9.46	92	9.39	9.32	7	13,469	0.05%
2020/01/03	64	9.73	37	9.79	9.62	27	13,287	0.20%
2019/12/31	10	9.60	0	0.00	9.57	10	12,838	0.08%
2019/12/30	6	9.60	1	9.61	9.57	5	12,969	0.04%
2019/12/27	105	9.71	3	9.70	9.59	102	12,943	0.79%	大買/鉅額交易
2019/12/26	3	9.57	0	0.00	9.54	3	13,187	0.02%
2019/12/25	11	9.63	1	9.60	9.60	10	13,555	0.07%
2019/12/24	3	9.70	1	9.61	9.61	2	14,100	0.01%
2019/12/23	1	9.69	0	0.00	9.53	1	14,359	0.01%
2019/12/20	7	9.59	0	0.00	9.58	7	15,140	0.05%
2019/12/19	4	9.76	32	9.71	9.67	-28	15,718	-0.18%
2019/12/18	5	9.78	40	9.77	9.72	-35	16,939	-0.21%
2019/12/17	7	9.86	23	9.84	9.81	-16	17,918	-0.09%
2019/12/16	30	9.71	22	9.85	9.91	8	19,097	0.04%
2019/12/13	33	9.68	2.3	9.91	9.62	30.7	21,017	0.15%
2019/12/12	24	9.87	1	9.81	9.81	23	24,350	0.09%
2019/12/11	21	10.02	6	10.02	9.94	15	26,523	0.06%
2019/12/10	0	0.00	1.8	10.03	10.05	-1.8	27,959	-0.01%
2019/12/09	14	10.07	0.4	10.00	10.10	13.6	28,782	0.05%
2019/12/06	54	10.26	34	10.27	10.10	20	29,409	0.07%
2019/12/05	32	10.12	13	10.05	10.05	19	29,995	0.06%
2019/12/04	22	10.05	0	0.00	10.05	22	30,103	0.07%
2019/12/03	127	10.19	78	10.15	10.15	49	30,102	0.16%	大買/
2019/12/02	10	10.37	42	10.41	10.50	-32	30,248	-0.11%
2019/11/29	8	10.04	0	0.00	10.05	8	30,074	0.03%
2019/11/28	18	10.02	1	10.00	10.05	17	30,590	0.06%
2019/11/27	15	10.27	2	10.35	10.10	13	30,934	0.04%
2019/11/26	13	10.22	0	0.00	10.10	13	31,602	0.04%
2019/11/25	28	10.37	41.4	10.38	10.25	-13.4	33,414	-0.04%
2019/11/22	5	9.80	10	9.84	9.80	-5	33,629	-0.01%
2019/11/21	1	9.90	1	9.88	9.79	0	34,225	0.00%
2019/11/20	1	10.05	0	0.00	9.99	1	34,516	0.00%
2019/11/19	21	9.99	15	10.08	9.97	6	34,560	0.02%
2019/11/18	0	0.00	1	10.00	9.94	-1	34,556	0.00%
2019/11/15	39.7	9.98	7.1	10.00	9.90	32.6	34,619	0.09%
2019/11/14	10	10.40	1	10.60	10.30	9	34,329	0.03%
2019/11/13	1	10.55	0	0.00	10.50	1	34,438	0.00%
2019/11/12	0	0.00	10	10.30	10.55	-10	34,467	-0.03%
2019/11/11	10	10.40	0.1	10.30	10.30	9.9	34,595	0.03%
2019/11/08	0	0.00	15	10.88	10.80	-15	34,584	-0.04%
2019/11/07	5	10.85	0	0.00	10.85	5	34,679	0.01%
2019/11/06	21	11.04	0	0.00	10.95	21	34,785	0.06%
2019/11/05	1.3	11.15	2	11.20	11.10	-0.7	34,774	0.00%
2019/11/04	2	11.13	62	11.24	11.00	-60	34,709	-0.17%
2019/11/01	0	0.00	3	11.32	11.25	-3	34,671	-0.01%
2019/10/31	11	11.62	1	11.65	11.40	10	34,870	0.03%
2019/10/30	3	11.55	4	11.44	11.40	-1	35,423	0.00%
2019/10/29	6	11.57	6	11.70	11.40	0	35,830	0.00%
2019/10/28	11	11.90	9	11.79	11.75	2	35,700	0.01%
2019/10/25	7	11.61	1	11.55	11.55	6	35,473	0.02%
2019/10/24	0	0.00	9.7	11.49	11.50	-9.7	35,383	-0.03%
2019/10/23	5	11.80	7	11.84	11.55	-2	35,344	-0.01%
2019/10/22	14	11.81	1	11.94	11.70	13	35,103	0.04%
2019/10/21	8	11.87	13	12.16	12.35	-5	34,562	-0.01%
2019/10/17	1	11.10	0.4	11.00	11.05	0.6	34,108	0.00%
2019/10/16	3	11.23	1	11.15	11.10	2	34,095	0.01%
2019/10/15	0	0.00	13.3	11.01	10.90	-13.3	33,891	-0.04%
2019/10/14	8	11.23	3.3	11.27	11.05	4.7	33,784	0.01%
2019/10/09	10.3	11.49	10	11.25	11.25	0.3	33,815	0.00%
2019/10/08	2	11.78	2	11.73	11.50	0	33,774	0.00%
2019/10/07	0	0.00	1	11.40	11.45	-1	33,636	0.00%
2019/10/04	0	0.00	7	11.80	11.60	-7	33,603	-0.02%
2019/10/03	0.3	11.50	0.7	11.50	11.55	-0.4	33,513	0.00%
2019/10/02	7.9	11.71	8.3	11.76	11.65	-0.4	33,435	0.00%
2019/10/01	1	11.70	17	11.87	11.25	-16	33,071	-0.05%
2019/09/18	8	8.28	46.5	8.30	8.30	-38.5	32,722	-0.12%
2019/09/17	8	8.42	111.7	8.41	8.40	-103.7	32,246	-0.32%	大賣/鉅額交易
2019/09/16	164.5	8.71	58.3	8.54	8.39	106.2	31,981	0.33%	大買/鉅額交易
2019/09/12	26	8.88	21	8.92	8.96	5	31,398	0.02%
2019/09/11	119	9.19	105	9.21	8.92	14	30,820	0.05%	大買/大賣/
2019/09/10	97	9.53	52.8	9.57	9.22	44.2	29,645	0.15%
2019/09/09	73	9.76	8	9.81	9.65	65	28,748	0.23%
2019/09/06	53	9.77	122.4	9.82	10.00	-69.4	27,468	-0.25%	大賣/
2019/09/05	131	9.98	232	9.86	9.72	-101	25,580	-0.39%	大買/大賣/鉅額交易
2019/09/04	52	9.38	78.8	9.64	9.69	-26.8	22,945	-0.12%
2019/09/03	8	8.42	35.3	8.50	8.81	-27.3	20,904	-0.13%
2019/09/02	18	8.08	185.3	8.19	8.23	-167.3	19,431	-0.86%	大賣/鉅額交易
2019/08/30	1	8.01	4	8.01	7.87	-3	18,832	-0.02%
2019/08/29	6	7.81	42.5	7.85	7.86	-36.5	18,328	-0.20%
2019/08/28	51	7.69	13	7.66	7.58	38	17,600	0.22%
2019/08/27	3	7.55	30	7.54	7.55	-27	17,470	-0.15%
2019/08/26	10	7.48	20	7.46	7.46	-10	17,538	-0.06%
2019/08/23	18	7.73	21	7.71	7.69	-3	18,326	-0.02%
2019/08/22	43	7.68	5	7.60	7.60	38	18,449	0.21%
2019/08/21	21	7.67	1	7.62	7.72	20	17,902	0.11%
2019/08/20	36	7.64	40	7.68	7.57	-4	17,571	-0.02%
2019/08/19	88	7.56	183	7.59	7.72	-95	16,791	-0.57%	大賣/
2019/08/16	24	7.15	45.2	7.19	7.10	-21.2	14,903	-0.14%
2019/08/15	62	6.91	137	7.03	7.10	-75	14,343	-0.52%	大賣/
2019/08/14	36	6.90	37	6.90	6.83	-1	13,832	-0.01%
2019/08/12	7.2	6.73	2	6.70	6.67	5.2	13,863	0.04%
2019/08/08	8	6.68	7	6.70	6.69	1	13,849	0.01%
2019/08/07	24	6.58	19	6.52	6.51	5	13,882	0.04%
2019/08/06	8	6.48	5	6.35	6.63	3	14,004	0.02%
2019/08/05	3.2	6.58	0	0.00	6.55	3.2	14,125	0.02%
2019/08/02	10	6.67	0	0.00	6.63	10	14,657	0.07%
2019/08/01	13	6.76	38	6.77	6.75	-25	14,658	-0.17%
2019/07/31	4	6.85	1	6.83	6.86	3	14,617	0.02%
2019/07/30	15	6.92	0	0.00	6.89	15	14,550	0.10%
2019/07/29	5	7.04	4.6	7.09	7.03	0.4	14,528	0.00%
2019/07/26	36	7.10	3	7.13	7.10	33	14,542	0.23%
2019/07/25	5	7.13	5	7.14	7.13	0	14,528	0.00%
2019/07/24	1	7.13	16	7.07	7.08	-15	14,457	-0.10%
2019/07/23	62	7.14	11	7.25	7.04	51	14,389	0.35%
2019/07/22	31	7.05	36	7.11	7.04	-5	13,940	-0.04%
2019/07/19	3	6.89	0	0.00	6.85	3	13,698	0.02%
2019/07/18	0	0.00	7	6.95	6.88	-7	13,952	-0.05%
2019/07/16	9	6.94	0.6	6.91	6.95	8.4	15,730	0.05%
2019/07/15	5	6.91	1	6.94	6.92	4	16,368	0.02%
2019/07/12	4	6.95	12	6.98	6.95	-8	18,047	-0.04%
2019/07/11	37	6.98	10	7.04	6.97	27	19,094	0.14%
2019/07/10	8	7.09	24	7.09	7.08	-16	19,206	-0.08%
2019/07/09	1	7.06	72	7.04	7.03	-71	19,565	-0.36%
2019/07/08	1	7.08	6.2	7.04	7.04	-5.2	19,928	-0.03%
2019/07/05	0	0.00	5	7.03	7.02	-5	20,146	-0.02%
2019/07/04	10	7.07	18	7.07	7.03	-8	20,373	-0.04%
2019/07/03	3	7.03	1	7.03	7.00	2	20,329	0.01%
2019/07/02	2	7.03	40	7.03	7.00	-38	20,404	-0.19%
2019/07/01	1	6.94	10	6.94	6.95	-9	20,362	-0.04%
2019/06/28	36	6.90	0	0.00	6.87	36	20,419	0.18%
2019/06/27	13	6.95	0	0.00	6.94	13	20,472	0.06%
2019/06/26	1	6.93	38	6.93	6.92	-37	20,671	-0.18%
2019/06/25	38	6.96	15	6.95	6.93	23	21,655	0.11%
2019/06/24	11	6.96	11	7.01	7.05	0	21,820	0.00%
2019/06/21	57	7.07	50	7.20	7.06	7	21,842	0.03%
2019/06/20	1	7.12	15	7.17	7.18	-14	21,705	-0.06%
2019/06/19	0	0.00	20	7.06	7.07	-20	21,473	-0.09%
2019/06/18	2	7.06	4	7.13	7.03	-2	21,533	-0.01%
2019/06/17	23	7.12	26.7	7.11	7.06	-3.7	21,397	-0.02%
2019/06/14	9	7.05	1	7.03	7.01	8	21,435	0.04%
2019/06/13	90	7.01	101	7.03	7.02	-11	21,570	-0.05%	大賣/
2019/06/12	42	7.13	73	7.18	7.01	-31	21,678	-0.14%
2019/06/11	12	6.95	18	6.97	6.96	-6	21,761	-0.03%
2019/06/10	5	6.86	5	6.86	6.87	0	21,605	0.00%
2019/06/06	27	6.97	1	6.97	6.86	26	21,592	0.12%
2019/06/05	2	7.01	28	7.00	6.84	-26	21,296	-0.12%
2019/06/04	53	7.00	16	6.96	6.94	37	21,093	0.18%
2019/06/03	6	6.89	4	6.87	6.86	2	20,833	0.01%
2019/05/31	70	6.90	82.3	6.88	6.92	-12.3	20,711	-0.06%
2019/05/30	105	7.06	16	6.91	6.86	89	20,533	0.43%	大買/
2019/05/29	210	6.80	259	6.88	6.96	-49	19,409	-0.25%	大買/大賣/
2019/05/27	0	0.00	16	6.37	6.33	-16	18,950	-0.08%
2019/05/24	2	6.35	5	6.32	6.32	-3	19,239	-0.02%
2019/05/23	0	0.00	3	6.30	6.31	-3	19,263	-0.02%
2019/05/22	1	6.51	1	6.47	6.42	0	19,249	0.00%
2019/05/21	1	6.33	1	6.41	6.41	0	19,228	0.00%
2019/05/20	21	6.29	23	6.24	6.25	-2	19,209	-0.01%
2019/05/17	0	0.00	37	6.60	6.52	-37	18,855	-0.20%
2019/05/16	10	6.67	0	0.00	6.63	10	18,867	0.05%
2019/05/15	19	6.71	16	6.78	6.69	3	18,899	0.02%
2019/05/14	16	6.60	2	6.58	6.63	14	18,856	0.07%
2019/05/13	22	6.70	5	6.69	6.66	17	18,766	0.09%
2019/05/10	17	6.87	6	6.89	6.92	11	18,558	0.06%
2019/05/09	3	6.66	5	6.55	6.53	-2	18,037	-0.01%
2019/05/08	0	0.00	1	6.76	6.79	-1	17,957	-0.01%
2019/05/07	2	6.88	0	0.00	6.87	2	17,971	0.01%
2019/05/06	13	6.82	13	6.86	6.76	0	18,274	0.00%
2019/05/03	10	7.00	0	0.00	6.99	10	18,194	0.05%
2019/05/02	4	7.05	3	7.05	7.04	1	18,229	0.01%
2019/04/30	0	0.00	0.1	7.00	7.04	-0.1	18,308	0.00%
2019/04/29	5	7.04	22.2	7.03	6.99	-17.2	18,655	-0.09%
2019/04/26	26	7.16	0	0.00	7.10	26	19,044	0.14%
2019/04/25	22	7.26	111	7.26	7.24	-89	18,906	-0.47%	大賣/
2019/04/24	2	7.36	36	7.46	7.29	-34	18,792	-0.18%
2019/04/23	74	7.32	29	7.35	7.41	45	18,679	0.24%
2019/04/22	48	7.60	84	7.57	7.46	-36	18,260	-0.20%
2019/04/19	24	7.97	30.3	7.99	8.11	-6.3	16,940	-0.04%
2019/04/18	146	8.15	114	7.90	7.70	32	16,521	0.19%	大買/大賣/
2019/04/17	35	7.80	45.6	7.72	8.03	-10.6	14,921	-0.07%
2019/04/16	12	7.33	2	7.40	7.30	10	13,886	0.07%
2019/04/15	12	7.49	21	7.53	7.39	-9	13,914	-0.06%
2019/04/12	3	7.29	60.3	7.35	7.37	-57.3	13,752	-0.42%
2019/04/11	8	7.18	14	7.32	7.16	-6	13,686	-0.04%
2019/04/10	2	7.14	35	7.21	7.23	-33	13,578	-0.24%
2019/04/09	0	0.00	5	7.11	7.07	-5	13,346	-0.04%
2019/04/08	31	7.11	8	7.11	7.06	23	13,437	0.17%
2019/04/03	10	7.05	19	6.99	7.01	-9	13,553	-0.07%
2019/04/02	13	7.04	21	7.04	6.98	-8	13,723	-0.06%
2019/04/01	28	7.02	12	7.11	7.00	16	13,659	0.12%
2019/03/29	23	7.10	14	7.16	7.04	9	13,605	0.07%
2019/03/28	285	7.41	270	7.22	7.11	15	13,516	0.11%	大買/大賣/
2019/03/27	0	0.00	31	6.90	7.02	-31	12,654	-0.24%
2019/03/26	5	6.78	32	6.81	6.79	-27	12,712	-0.21%
2019/03/25	43	6.71	0.3	6.67	6.68	42.7	12,679	0.34%
2019/03/21	3	6.85	5	6.82	6.83	-2	12,754	-0.02%
2019/03/20	10	6.85	5	6.87	6.85	5	12,786	0.04%
2019/03/19	16	6.91	10	6.96	6.85	6	12,949	0.05%
2019/03/18	11	6.97	1	6.95	6.93	10	12,832	0.08%
2019/03/15	8	7.07	1	6.99	6.93	7	12,708	0.06%
2019/03/14	33	7.05	101.4	7.04	7.05	-68.4	12,589	-0.54%	大賣/
2019/03/13	10	6.68	11	6.73	6.65	-1	12,001	-0.01%
2019/03/12	6	6.67	15	6.73	6.66	-9	12,281	-0.07%
2019/03/11	10	6.54	2.3	6.56	6.57	7.7	12,434	0.06%
2019/03/07	0	0.00	13	6.69	6.61	-13	13,507	-0.10%
2019/03/06	5	6.68	0	0.00	6.68	5	14,483	0.03%
2019/03/05	5	6.72	10	6.73	6.69	-5	14,841	-0.03%
2019/03/04	45	6.69	0	0.00	6.71	45	14,922	0.30%
2019/02/27	2	6.71	10	6.76	6.71	-8	15,085	-0.05%
2019/02/26	14	6.80	30	6.85	6.78	-16	15,211	-0.11%
2019/02/25	37	6.80	21	6.85	6.90	16	15,425	0.10%
2019/02/22	32	6.70	5	6.68	6.66	27	15,664	0.17%
2019/02/21	12	6.71	1	6.71	6.71	11	15,856	0.07%
2019/02/20	5	6.72	5	6.78	6.72	0	16,208	0.00%
2019/02/19	10	6.67	6	6.75	6.77	4	17,704	0.02%
2019/02/18	8	6.69	14.1	6.70	6.66	-6.1	20,198	-0.03%
2019/02/15	15	6.68	1	6.82	6.66	14	20,582	0.07%
2019/02/14	3	6.84	1	6.84	6.81	2	20,606	0.01%
2019/02/13	10	6.88	15	6.90	6.84	-5	20,588	-0.02%
2019/02/12	0	0.00	1	6.87	6.89	-1	20,643	0.00%
2019/02/11	2	6.84	1	6.92	6.78	1	20,842	0.00%
2019/01/30	21	6.85	10	6.84	6.83	11	20,995	0.05%
2019/01/29	24	6.86	5	6.89	6.87	19	21,345	0.09%
2019/01/25	17	7.05	0	0.00	6.99	17	21,605	0.08%
2019/01/24	0	0.00	5	7.06	7.02	-5	21,668	-0.02%
2019/01/23	0	0.00	20	7.11	7.05	-20	21,952	-0.09%
2019/01/22	10	7.08	2	7.06	7.04	8	21,948	0.04%
2019/01/21	0	0.00	11	7.30	7.19	-11	22,084	-0.05%
2019/01/18	0	0.00	52	7.14	7.17	-52	22,004	-0.24%
2019/01/17	0	0.00	1	6.97	6.94	-1	21,705	0.00%
2019/01/16	11	6.95	57	7.01	6.94	-46	21,756	-0.21%
2019/01/15	2	6.93	5	6.94	6.92	-3	21,744	-0.01%
2019/01/14	4	6.83	3	6.88	6.82	1	21,716	0.00%
2019/01/11	2	6.95	20	6.95	6.93	-18	21,916	-0.08%
2019/01/10	4	7.07	7	7.06	6.98	-3	21,986	-0.01%
2019/01/09	1	7.01	50	7.00	6.95	-49	21,969	-0.22%
2019/01/08	0	0.00	34	6.97	6.91	-34	22,280	-0.15%
2019/01/07	14	6.96	28	7.03	6.94	-14	22,477	-0.06%
2019/01/04	15	6.76	69	6.81	6.90	-54	22,785	-0.24%
2019/01/03	65	6.90	78	6.93	6.87	-13	23,285	-0.06%
2019/01/02	3	6.77	13	6.85	6.76	-10	23,463	-0.04%
2018/12/28	1	6.72	2	6.65	6.70	-1	23,582	0.00%
2018/12/27	16	6.70	18	6.79	6.66	-2	24,038	-0.01%
2018/12/26	13	6.56	37	6.49	6.60	-24	24,159	-0.10%
2018/12/25	21	6.30	15	6.38	6.35	6	24,124	0.02%
2018/12/24	5	6.69	2	6.68	6.66	3	24,005	0.01%
2018/12/22	0	0.00	24	6.75	6.71	-24	24,133	-0.10%
2018/12/21	52	6.68	20	6.67	6.75	32	24,456	0.13%
2018/12/20	49	6.73	1	6.67	6.70	48	24,655	0.19%
2018/12/19	53	6.91	67	6.87	6.83	-14	24,936	-0.06%
2018/12/18	65	6.77	20	6.77	6.73	45	26,082	0.17%
2018/12/17	25	6.87	64	6.87	6.84	-39	27,093	-0.14%
2018/12/14	44	6.76	27	6.80	6.78	17	27,620	0.06%
2018/12/13	31	6.98	64	6.98	6.88	-33	27,932	-0.12%
2018/12/12	15	6.93	45	6.91	6.92	-30	28,250	-0.11%
2018/12/11	1	6.81	9	6.80	6.77	-8	28,265	-0.03%
2018/12/10	29	6.76	19	6.78	6.74	10	28,495	0.04%
2018/12/07	1	6.90	63	6.84	6.90	-62	28,541	-0.22%
2018/12/06	108	6.75	77	6.73	6.70	31	28,621	0.11%	大買/
2018/12/05	55	7.01	55	7.03	6.96	0	28,581	0.00%
2018/12/04	68	7.20	79	7.15	7.08	-11	28,553	-0.04%
2018/12/03	86	7.09	55	7.09	7.08	31	28,588	0.11%
2018/11/30	30	7.18	22	7.30	6.95	8	28,491	0.03%
2018/11/29	191	7.27	101	7.38	7.17	90	27,998	0.32%	大買/大賣/
2018/11/28	62	7.03	93	6.99	7.01	-31	27,228	-0.11%
2018/11/27	16	6.82	17	6.84	6.83	-1	27,335	0.00%
2018/11/26	16	6.80	2	6.76	6.76	14	27,499	0.05%
2018/11/23	11	6.74	1	6.80	6.68	10	27,567	0.04%
2018/11/22	20	6.90	3	6.88	6.75	17	27,595	0.06%
2018/11/21	56	6.86	50	6.83	6.97	6	27,927	0.02%
2018/11/20	12	6.86	2	6.88	6.88	10	27,579	0.04%
2018/11/19	78	6.95	45	6.92	6.96	33	27,684	0.12%
2018/11/16	121	7.14	88	7.22	6.90	33	27,684	0.12%	大買/
2018/11/15	72	6.55	94	6.79	6.82	-22	27,041	-0.08%
2018/11/14	14	6.10	69	6.09	6.20	-55	24,724	-0.22%
2018/11/13	13	5.55	21	5.53	5.64	-8	24,853	-0.03%
2018/11/12	1	5.74	10	5.68	5.69	-9	26,166	-0.03%
2018/11/09	11	5.94	3	5.85	5.76	8	27,387	0.03%
2018/11/08	3	6.00	21	5.98	5.83	-18	27,843	-0.06%
2018/11/07	31	5.82	24	5.84	5.81	7	28,335	0.02%
2018/11/06	5	5.78	10	5.80	5.76	-5	29,219	-0.02%
2018/11/05	15	5.66	3	5.64	5.63	12	29,405	0.04%
2018/11/02	6	5.78	11	5.79	5.71	-5	29,539	-0.02%
2018/11/01	28	5.73	61	5.76	5.74	-33	29,606	-0.11%
2018/10/31	18	5.45	31	5.42	5.51	-13	29,549	-0.04%
2018/10/30	17	5.23	2	5.21	5.24	15	29,456	0.05%
2018/10/29	7	5.19	38	5.20	5.19	-31	29,826	-0.10%
2018/10/26	13	5.26	44	5.43	5.09	-31	30,255	-0.10%
2018/10/25	6	5.48	8	5.47	5.39	-2	30,320	-0.01%
2018/10/24	5	5.64	2	5.63	5.70	3	30,371	0.01%
2018/10/23	2	5.66	0	0.00	5.64	2	30,592	0.01%
2018/10/22	51	5.82	8	5.82	5.79	43	30,968	0.14%
2018/10/19	29	5.64	35	5.70	5.77	-6	31,360	-0.02%
2018/10/18	7	5.89	40	5.90	5.84	-33	32,087	-0.10%
2018/10/17	20	5.80	10	5.83	5.84	10	33,677	0.03%
2018/10/16	15	5.81	24	5.90	5.77	-9	34,542	-0.03%
2018/10/15	1	5.73	14	5.66	5.66	-13	35,132	-0.04%
2018/10/12	41	5.63	89	5.45	5.70	-48	35,808	-0.13%
2018/10/11	58	5.50	134	5.51	5.49	-76	36,007	-0.21%	大賣/
2018/10/09	33	6.18	1	6.42	6.10	32	35,747	0.09%
2018/10/08	35	6.11	41	6.13	6.14	-6	36,019	-0.02%
2018/10/05	44	6.10	14	6.23	6.22	30	36,787	0.08%
2018/10/04	3	6.53	3	6.54	6.51	0	37,312	0.00%
2018/10/03	17	6.64	0	0.00	6.60	17	39,465	0.04%
2018/10/02	150	6.88	0	0.00	6.80	150	41,318	0.36%	大買/鉅額交易
2018/10/01	1	6.90	5	6.86	6.86	-4	41,809	-0.01%
2018/09/28	46	6.83	22	6.84	6.82	24	42,860	0.06%
2018/09/27	11	6.91	13	6.86	6.81	-2	43,595	0.00%
2018/09/26	69	6.95	78	6.97	6.92	-9	45,306	-0.02%
2018/09/25	71	6.90	44	6.93	6.96	27	46,217	0.06%
2018/09/21	42	6.63	131	6.70	6.84	-89	45,810	-0.19%	大賣/
2018/09/20	42	6.25	28	6.24	6.22	14	45,621	0.03%
2018/09/19	25	6.36	41.3	6.37	6.34	-16.3	46,300	-0.04%
2018/09/18	25	6.43	20.3	6.38	6.30	4.7	47,846	0.01%
2018/09/17	36	6.70	6	6.80	6.65	30	51,292	0.06%
2018/09/14	26	6.78	63	6.73	6.81	-37	53,200	-0.07%
2018/09/13	0.3	6.54	19	6.60	6.55	-18.8	54,702	-0.03%
2018/09/12	32	6.64	11	6.55	6.55	21	56,667	0.04%
2018/09/11	42	6.62	74	6.62	6.78	-32	58,683	-0.05%
2018/09/10	24	6.57	113	6.59	6.40	-89	59,832	-0.15%	大賣/
2018/09/07	21	6.86	30	6.90	6.73	-9	61,035	-0.01%
2018/09/06	0	0.00	10	7.19	7.02	-10	64,019	-0.02%
2018/09/05	16	7.19	6	7.16	7.16	10	67,257	0.01%
2018/09/04	7	7.07	30	7.13	7.17	-23	69,287	-0.03%
2018/09/03	25	7.07	39	7.14	7.00	-14	72,033	-0.02%
2018/08/31	16	7.21	13	7.32	7.27	3	75,069	0.00%
2018/08/30	10	7.32	21	7.28	7.23	-11	81,470	-0.01%
2018/08/29	0	0.00	5	7.20	7.28	-5	84,391	-0.01%
2018/08/28	34	7.38	55.4	7.39	7.21	-21.4	87,554	-0.02%
2018/08/27	2.6	7.22	2	7.21	7.21	0.6	90,099	0.00%
2018/08/24	6	7.17	13	7.26	7.11	-7	92,862	-0.01%
2018/08/23	20	7.16	0	0.00	7.15	20	96,047	0.02%
2018/08/22	27	7.35	25	7.31	7.29	2	98,571	0.00%
2018/08/21	5	7.21	0	0.00	7.17	5	98,950	0.01%
2018/08/20	53	7.30	60	7.32	7.22	-7	101,854	-0.01%
2018/08/17	152	7.65	83.3	7.70	7.41	68.7	102,207	0.07%	大買/
2018/08/16	53	7.51	38	7.54	7.49	15	101,771	0.01%
2018/08/15	9	6.92	38.4	6.93	7.08	-29.4	102,641	-0.03%
2018/08/14	79	7.00	26	6.93	6.98	53	106,189	0.05%
2018/08/13	48	6.80	25	6.94	6.90	23	106,280	0.02%
2018/08/10	14	7.54	50	7.32	7.24	-36	106,121	-0.03%
2018/08/09	15	7.67	63	7.63	7.61	-48	107,639	-0.04%
2018/08/08	75	7.75	6	7.76	7.68	69	110,604	0.06%
2018/08/07	10	7.72	38	7.67	7.69	-28	110,655	-0.03%
2018/08/06	22.2	7.87	24	7.79	7.79	-1.8	110,978	0.00%
2018/08/03	21	7.92	1	7.86	7.86	20	112,625	0.02%
2018/08/02	17	7.81	5	8.05	7.84	12	113,540	0.01%
2018/08/01	11	8.12	16.7	8.09	8.09	-5.7	113,511	0.00%
2018/07/31	0	0.00	1	7.95	7.96	-1	114,062	0.00%
2018/07/30	20	8.05	25	8.04	7.97	-5	114,498	0.00%
2018/07/27	18	8.17	9	8.19	8.12	9	116,034	0.01%
2018/07/26	25	8.11	28	8.04	8.07	-3	116,424	0.00%
2018/07/25	48	8.24	12	8.20	8.14	36	115,940	0.03%
2018/07/24	147	8.34	300	8.20	8.47	-153	115,067	-0.13%	大買/大賣/鉅額交易
2018/07/23	180	7.64	82	7.68	7.85	98	113,394	0.09%	大買/
2018/07/20	61	7.79	40	7.92	7.62	21	112,467	0.02%
2018/07/19	48	8.17	37	8.21	8.12	11	111,836	0.01%
2018/07/18	83	8.23	53	8.33	8.06	30	111,113	0.03%
2018/07/17	32	8.26	35	8.33	8.21	-3	110,697	0.00%
2018/07/16	44	8.51	25	8.47	8.39	19	110,294	0.02%
2018/07/13	112	8.51	94	8.45	8.51	18	109,747	0.02%	大買/
2018/07/12	95	8.32	72	8.37	8.31	23	109,057	0.02%
2018/07/11	148	8.58	164	8.55	8.33	-16	109,444	-0.01%	大買/大賣/
2018/07/10	134	8.61	176	8.36	8.64	-42	109,008	-0.04%	大買/大賣/
2018/07/09	76	8.04	62	8.12	8.01	14	109,752	0.01%
2018/07/06	110	8.19	132	8.13	8.04	-22	111,111	-0.02%	大買/大賣/
2018/07/05	129	8.41	108	8.51	8.20	21	110,497	0.02%	大買/大賣/
2018/07/04	195	8.50	209	8.53	8.62	-14	109,875	-0.01%	大買/大賣/
2018/07/03	115	8.63	100	8.86	8.45	15	107,921	0.01%	大買/
2018/07/02	68	8.83	46.8	8.93	8.50	21.2	106,591	0.02%
2018/06/29	119	9.00	110	9.02	9.00	9	105,593	0.01%	大買/大賣/
2018/06/28	115	8.92	109	9.02	8.90	6	104,662	0.01%	大買/大賣/
2018/06/27	247	9.01	180.5	8.99	8.80	66.5	103,354	0.06%	大買/大賣/
2018/06/26	138	9.24	105	8.95	9.09	33	101,382	0.03%	大買/大賣/
2018/06/25	111	9.06	117.8	9.36	8.93	-6.8	97,528	-0.01%	大買/大賣/
2018/06/22	164	10.11	175	10.32	9.92	-11	95,400	-0.01%	大買/大賣/
2018/06/21	186	11.21	159	11.35	10.90	27	93,616	0.03%	大買/大賣/
2018/06/20	153	10.83	83	11.39	10.70	70	91,651	0.08%	大買/
2018/06/19	127	11.46	133	11.30	11.50	-6	89,571	-0.01%	大買/大賣/
2018/06/15	69	11.49	72	11.51	11.40	-3	88,428	0.00%
2018/06/14	190.7	11.50	110	11.31	11.10	80.7	86,932	0.09%	大買/大賣/
2018/06/13	266	11.78	335.8	11.51	11.35	-69.8	83,587	-0.08%	大買/大賣/
2018/06/12	112	12.84	171.6	13.19	12.60	-59.6	80,157	-0.07%	大買/大賣/
2018/06/11	159	13.29	157.3	13.31	13.40	1.7	78,048	0.00%	大買/大賣/
2018/06/08	287	12.40	114	12.44	12.50	173	75,086	0.23%	大買/大賣/鉅額交易
2018/06/07	196	13.52	282.3	13.42	13.10	-86.3	71,631	-0.12%	大買/大賣/
2018/06/06	152	12.83	182.6	12.85	13.00	-30.6	65,023	-0.05%	大買/大賣/
2018/06/05	101	11.60	72.8	11.83	11.85	28.2	62,045	0.05%	大買/
2018/06/04	136	10.67	178.8	10.34	10.80	-42.7	58,718	-0.07%	大買/大賣/
2018/06/01	170	10.05	106	9.98	9.85	64	55,638	0.12%	大買/大賣/
2018/05/31	158	10.12	117.3	10.09	10.00	40.7	52,802	0.08%	大買/大賣/
2018/05/30	277	9.43	69.1	9.34	9.32	207.9	49,300	0.42%	大買/鉅額交易
2018/05/29	93	9.15	51	9.19	9.10	42	46,383	0.09%
2018/05/28	102	9.05	562	9.32	9.38	-460	45,099	-1.02%	大買/大賣/鉅額交易
2018/05/25	96	8.69	78	8.70	8.54	18	41,958	0.04%
2018/05/24	134	9.01	67	9.07	8.90	67	41,092	0.16%	大買/
2018/05/23	257	8.96	223	9.02	8.96	34	40,152	0.08%	大買/大賣/
2018/05/22	186	9.18	188.2	9.25	9.16	-2.2	38,191	-0.01%	大買/大賣/
2018/05/21	4	8.62	26.5	8.71	8.75	-22.5	34,174	-0.07%
2018/05/18	195	8.02	134	8.10	7.96	61	33,412	0.18%	大買/大賣/
2018/05/17	113	8.13	103.7	7.99	8.32	9.3	32,608	0.03%	大買/大賣/
2018/05/16	100	8.16	113	8.18	7.88	-13	30,551	-0.04%	大賣/
2018/05/15	23	8.52	49	8.52	8.52	-26	27,476	-0.09%
2018/05/14	9	7.52	18	7.75	7.75	-9	27,372	-0.03%
2018/05/11	73	6.90	109	6.95	7.05	-36	26,825	-0.13%	大賣/
2018/05/10	84	6.47	6	6.54	6.41	78	24,969	0.31%
2018/05/09	66	6.18	42	6.30	6.27	24	23,715	0.10%
2018/05/08	93	6.39	21	6.52	6.27	72	23,396	0.31%
2018/05/07	42	6.11	15	6.15	6.12	27	22,926	0.12%
2018/05/04	564	6.56	639	6.35	6.24	-75	22,565	-0.33%	大買/大賣/
2018/05/03	56	6.43	67.5	6.54	6.57	-11.5	21,491	-0.05%
2018/05/02	10	5.99	3	5.95	5.98	7	22,507	0.03%
2018/04/30	2	6.10	3	6.15	6.05	-1	23,910	0.00%
2018/04/27	0	0.00	6	5.84	5.90	-6	25,302	-0.02%
2018/04/26	11	5.84	5	6.05	5.74	6	25,500	0.02%
2018/04/25	15	6.09	4	6.21	6.09	11	25,393	0.04%
2018/04/24	32	5.91	16	5.77	5.91	16	25,090	0.06%
2018/04/23	12	5.82	8	5.96	5.88	4	25,194	0.02%
2018/04/20	5	6.30	17	6.28	6.24	-12	24,819	-0.05%
2018/04/19	1	6.38	58	6.57	6.31	-57	24,694	-0.23%
2018/04/18	7	6.40	126	6.36	6.61	-119	24,486	-0.49%	大賣/鉅額交易
2018/04/17	169	6.63	35	6.60	6.39	134	24,141	0.56%	大買/鉅額交易
2018/04/16	83	6.66	71.3	6.66	6.87	11.7	22,713	0.05%
2018/04/13	78	6.19	158.6	6.26	6.25	-80.6	20,716	-0.39%	大賣/
2018/04/12	48	5.58	109	5.53	5.74	-61	17,921	-0.34%	大賣/
2018/04/11	0	0.00	41	5.14	5.22	-41	15,948	-0.26%
2018/04/10	48	4.74	47	4.80	4.75	1	15,435	0.01%
2018/04/09	16	4.52	9	4.57	4.59	7	14,948	0.05%
2018/04/03	3	4.45	2	4.48	4.48	1	14,860	0.01%
2018/04/02	11	4.52	38	4.50	4.47	-27	14,847	-0.18%
2018/03/31	4	4.56	2	4.57	4.55	2	14,801	0.01%
2018/03/30	4	4.59	7	4.58	4.58	-3	14,797	-0.02%
2018/03/29	4	4.58	0	0.00	4.57	4	14,766	0.03%
2018/03/28	13	4.64	16	4.62	4.61	-3	14,766	-0.02%
2018/03/27	0	0.00	15.8	4.57	4.57	-15.8	14,677	-0.11%
2018/03/26	17	4.57	20	4.59	4.57	-3	14,724	-0.02%
2018/03/23	6	4.57	61	4.61	4.56	-55	14,810	-0.37%
2018/03/22	95	4.77	44	4.75	4.69	51	14,663	0.35%
2018/03/21	51	4.78	67	4.75	4.73	-16	14,411	-0.11%
2018/03/20	54	4.66	9	4.66	4.60	45	14,054	0.32%
2018/03/19	33	4.64	2	4.63	4.61	31	13,978	0.22%
2018/03/16	6	4.64	2	4.62	4.63	4	14,039	0.03%
2018/03/15	36	4.69	11	4.69	4.67	25	13,987	0.18%
2018/03/14	21	4.58	20	4.61	4.61	1	13,849	0.01%
2018/03/13	2	4.58	4	4.58	4.57	-2	13,830	-0.01%
2018/03/12	2	4.60	10	4.65	4.61	-8	13,970	-0.06%
2018/03/09	40	4.67	27	4.67	4.65	13	13,914	0.09%
2018/03/08	0	0.00	21	4.56	4.56	-21	13,709	-0.15%
2018/03/07	29	4.63	14	4.63	4.56	15	13,675	0.11%
2018/03/06	91	4.59	52.7	4.59	4.58	38.3	13,606	0.28%
2018/03/05	1	4.51	7	4.47	4.44	-6	13,444	-0.04%
2018/03/02	20	4.43	0	0.00	4.43	20	13,462	0.15%
2018/03/01	11	4.44	0	0.00	4.45	11	13,467	0.08%
2018/02/27	9	4.44	0	0.00	4.46	9	13,476	0.07%
2018/02/26	10	4.48	5	4.52	4.47	5	13,488	0.04%
2018/02/23	24	4.51	8	4.49	4.50	16	13,487	0.12%
2018/02/22	32	4.56	48	4.59	4.46	-16	13,438	-0.12%
2018/02/21	20	4.48	8.7	4.51	4.51	11.3	13,267	0.09%
2018/02/12	1	4.27	5	4.27	4.29	-4	13,156	-0.03%
2018/02/09	2	4.20	21	4.09	4.20	-19	13,093	-0.15%
2018/02/08	0	0.00	24.1	4.29	4.26	-24.1	13,001	-0.19%
2018/02/07	56	4.33	0	0.00	4.29	56	12,973	0.43%
2018/02/06	20	4.22	5	4.32	4.24	15	12,824	0.12%
2018/02/05	16	4.61	55	4.63	4.58	-39	12,778	-0.31%
2018/02/02	4	4.79	5	4.81	4.77	-1	12,612	-0.01%
2018/02/01	12	4.85	8	4.86	4.80	4	12,578	0.03%
2018/01/31	16	4.78	141	4.78	4.86	-125	12,467	-1.00%	大賣/鉅額交易
2018/01/30	74	4.84	104	4.90	4.83	-30	12,146	-0.25%	大賣/
2018/01/29	76	5.10	34	5.13	5.06	42	11,710	0.36%
2018/01/26	163	5.10	284	5.05	5.10	-121	11,333	-1.07%	大買/大賣/鉅額交易
2018/01/25	302	5.20	111	5.33	4.94	191	10,491	1.82%	大買/大賣/鉅額交易
2018/01/24	85	5.09	153	5.17	5.30	-68	8,582	-0.79%	大賣/
2018/01/23	87.2	4.66	248.1	4.75	4.82	-161	7,121	-2.26%	大賣/鉅額交易
2018/01/22	111	4.46	16	4.47	4.40	95	5,719	1.66%	大買/
2018/01/19	14	4.32	0	0.00	4.30	14	5,613	0.25%
2018/01/18	10	4.37	9	4.40	4.35	1	5,627	0.02%
2018/01/17	15	4.38	27	4.41	4.44	-12	5,958	-0.20%
2018/01/16	5	4.29	0	0.00	4.32	5	6,002	0.08%
2018/01/15	0	0.00	5	4.36	4.31	-5	6,069	-0.08%
2018/01/12	0	0.00	3	4.32	4.33	-3	6,121	-0.05%
2018/01/11	3	4.27	3	4.31	4.27	0	6,158	0.00%
2018/01/10	5	4.26	0	0.00	4.25	5	6,339	0.08%
2018/01/08	11	4.33	0	0.00	4.33	11	6,602	0.17%
2018/01/05	13	4.35	5	4.39	4.37	8	6,800	0.12%
2018/01/04	20	4.40	11	4.40	4.42	9	7,130	0.13%
2018/01/03	0	0.00	8	4.35	4.33	-8	7,073	-0.11%
2018/01/02	0	0.00	2	4.28	4.30	-2	7,101	-0.03%