中環 (2323)-富邦-花蓮券商分點個股進出

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
13.75
漲跌
▲1.25
漲幅
+10.00%
成交量
101,861張
產業
上市光電類股
329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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	19	13.37	54.1	13.36	13.75	-35.1	12,184	-0.29%
2024/04/25	20	12.35	0.1	12.50	12.50	20	10,534	0.19%
2024/04/24	0	0.00	13	12.16	12.20	-13	10,291	-0.13%
2024/04/23	0	0.00	5	12.10	12.10	-5	10,257	-0.05%
2024/04/17	20	11.65	25	11.65	11.70	-5	9,872	-0.05%
2024/04/16	1	11.55	8	11.44	11.35	-7	9,878	-0.07%
2024/04/15	1	11.95	0	0.00	11.95	1	9,844	0.01%
2024/04/12	3.1	12.08	22	12.24	12.05	-19	9,810	-0.19%
2024/04/11	5.1	12.25	0	0.00	12.20	5.1	9,887	0.05%
2024/04/10	0	12.45	10	12.40	12.25	-10	10,055	-0.10%
2024/04/09	0	0.00	4.2	12.44	12.45	-4.2	10,090	-0.04%
2024/04/08	0	0.00	2.1	12.30	12.40	-2.1	10,018	-0.02%
2024/04/03	3	12.20	1	12.20	12.20	2	10,034	0.02%
2024/04/02	1	12.05	6	12.15	12.05	-5	10,365	-0.05%
2024/04/01	0	0.00	1	12.15	12.15	-1	10,313	-0.01%
2024/03/28	0	0.00	3	12.40	12.25	-3	10,327	-0.03%
2024/03/27	5	12.40	1	12.40	12.45	4	10,494	0.04%
2024/03/26	127	12.68	129	12.69	12.40	-2	10,752	-0.02%	大買/大賣/
2024/03/25	0	0.00	1.9	12.52	12.60	-1.9	10,757	-0.02%
2024/03/22	56	12.70	32	12.75	12.65	24	10,640	0.23%
2024/03/21	51	12.42	18	12.48	12.50	33	10,177	0.32%
2024/03/20	3	12.35	21	12.37	12.45	-18	9,802	-0.18%
2024/03/19	35	12.35	2	12.30	12.30	33	9,532	0.35%
2024/03/18	25	12.03	67	12.24	12.30	-42	9,059	-0.46%
2024/03/15	28	11.79	32.1	11.63	11.50	-4.1	8,012	-0.05%
2024/03/14	0	0.00	13	11.20	11.20	-13	7,464	-0.17%
2024/03/13	0	0.00	20	11.45	11.45	-20	7,543	-0.27%
2024/03/12	10	11.40	5.1	11.27	11.45	4.9	7,384	0.07%
2024/03/08	1	10.65	20	10.85	10.65	-19	7,083	-0.27%
2024/03/06	5	11.10	0	0.00	10.95	5	6,990	0.07%
2024/03/05	0	0.00	3	10.93	11.00	-3	6,931	-0.04%
2024/03/04	0	0.00	37.2	10.86	10.85	-37.2	6,898	-0.54%
2024/02/29	0	0.00	13	10.90	10.90	-13	7,002	-0.19%
2024/02/27	8	10.75	10	10.90	10.75	-2	7,046	-0.03%
2024/02/26	0	0.00	1	10.75	10.85	-1	7,044	-0.01%
2024/02/23	10	10.95	0	0.00	10.80	10	7,061	0.14%
2024/02/20	6	10.85	1.8	10.85	10.85	4.2	7,239	0.06%
2024/02/19	2	10.90	3.3	10.91	10.95	-1.3	7,329	-0.02%
2024/02/16	0	0.00	6	10.75	10.80	-6	7,727	-0.08%
2024/02/15	5.1	10.60	0	0.00	10.60	5.1	7,785	0.07%
2024/02/05	1	10.65	7	10.65	10.65	-6	7,873	-0.08%
2024/02/02	2.2	10.89	2	10.80	10.75	0.2	7,853	0.00%
2024/02/01	1	10.90	1	10.95	10.85	0	7,886	0.00%
2024/01/31	2	10.73	0	0.00	10.75	2	7,914	0.03%
2024/01/30	0	0.00	2.1	10.90	10.85	-2.1	7,933	-0.03%
2024/01/29	0	0.00	4.1	10.96	11.00	-4.1	7,958	-0.05%
2024/01/26	1	10.85	0	10.95	10.85	1	7,968	0.01%
2024/01/25	0	0.00	10.1	10.90	10.90	-10.1	7,978	-0.13%
2024/01/24	1	11.05	0	0.00	11.00	1	8,009	0.01%
2024/01/23	10	10.95	0	0.00	11.00	10	8,087	0.12%
2024/01/22	0	0.00	22.1	10.80	10.85	-22.1	8,035	-0.28%
2024/01/19	0	0.00	3.1	10.65	10.70	-3.1	8,060	-0.04%
2024/01/18	7	10.56	0	0.00	10.65	7	8,137	0.09%
2024/01/17	5.3	10.71	0	0.00	10.60	5.3	8,146	0.07%
2024/01/16	3	10.85	15	10.82	10.85	-12	8,078	-0.15%
2024/01/15	5	11.00	1	11.00	11.00	4	8,067	0.05%
2024/01/11	0.1	10.95	0	0.00	11.00	0.1	8,187	0.00%
2024/01/10	12	10.86	2	10.85	10.80	10	8,249	0.12%
2024/01/08	0	0.00	1	11.30	11.20	-1	8,267	-0.01%
2024/01/05	2	11.35	0	0.00	11.30	2	8,329	0.02%
2024/01/04	0	0.00	6	11.54	11.40	-6	8,376	-0.07%
2024/01/03	3	11.45	11	11.50	11.30	-8	8,238	-0.10%
2024/01/02	0	0.00	1	11.55	11.50	-1	8,226	-0.01%
2023/12/29	9	11.52	9	11.53	11.50	0	8,205	0.00%
2023/12/28	39	11.68	15.1	11.72	11.55	24	8,178	0.29%
2023/12/26	9	11.20	1	11.30	11.25	8	7,899	0.10%
2023/12/25	0	0.00	3	11.18	11.15	-3	7,952	-0.04%
2023/12/22	36.2	11.52	12	11.47	11.40	24.2	7,869	0.31%
2023/12/21	24	11.50	0.3	11.43	11.45	23.8	7,559	0.31%
2023/12/20	6	11.13	35.2	11.15	11.20	-29.2	7,232	-0.40%
2023/12/19	12	10.82	1	10.75	10.80	11	7,027	0.16%
2023/12/18	0	0.00	2	10.95	11.00	-2	7,015	-0.03%
2023/12/15	0	10.98	0	0.00	10.90	0	7,073	0.00%
2023/12/14	0	11.05	2	11.00	10.95	-2	7,118	-0.03%
2023/12/13	0	0.00	4	10.83	10.85	-4	7,128	-0.06%
2023/12/12	0.1	10.75	2	10.80	10.75	-1.9	7,161	-0.03%
2023/12/11	20.5	10.89	0	0.00	10.85	20.5	7,229	0.28%
2023/12/08	2	11.10	7.2	11.09	11.15	-5.2	7,234	-0.07%
2023/12/07	1	10.85	5	11.00	10.85	-4	7,165	-0.06%
2023/12/06	0	0.00	0.4	10.90	10.90	-0.4	7,283	0.00%
2023/12/05	1.1	10.80	0	0.00	10.80	1.1	7,303	0.02%
2023/12/04	3	10.98	8	10.96	10.90	-5	7,327	-0.07%
2023/12/01	0.1	10.95	0	0.00	10.95	0.1	7,361	0.00%
2023/11/30	10	10.85	0.1	10.85	10.90	9.9	7,464	0.13%
2023/11/29	0	0.00	10	10.85	10.75	-10	7,850	-0.13%
2023/11/28	10	10.75	1	10.80	10.85	9	7,929	0.11%
2023/11/27	4.1	10.79	0	0.00	10.70	4.1	8,029	0.05%
2023/11/24	8.1	10.95	3	11.00	10.95	5.1	8,029	0.06%
2023/11/23	2	11.15	0	0.00	11.10	2	8,157	0.02%
2023/11/22	2	11.18	97	11.20	11.15	-95	8,545	-1.11%
2023/11/21	5	11.20	0	0.00	11.20	5	8,723	0.06%
2023/11/17	0	0.00	1	11.05	11.15	-1	9,174	-0.01%
2023/11/16	8	11.00	3	10.98	10.95	5	9,323	0.05%
2023/11/15	5.2	10.82	5	10.80	10.90	0.2	9,405	0.00%
2023/11/14	10.1	11.20	3	11.25	11.15	7.1	9,411	0.08%
2023/11/13	0	0.00	14	11.30	11.20	-14	9,999	-0.14%
2023/11/09	4	11.51	0	0.00	11.50	4	11,101	0.04%
2023/11/08	0	0.00	5	11.60	11.55	-5	11,965	-0.04%
2023/11/06	0	0.00	1	11.60	11.55	-1	12,505	-0.01%
2023/11/03	0	0.00	9	11.45	11.40	-9	12,763	-0.07%
2023/11/01	1	11.30	7	11.30	11.20	-6	13,021	-0.05%
2023/10/31	1	11.40	0	0.00	11.15	1	13,136	0.01%
2023/10/27	2	11.53	0	0.00	11.50	2	13,753	0.01%
2023/10/26	6	11.50	0	0.00	11.60	6	14,050	0.04%
2023/10/24	0	0.00	1.8	11.37	11.40	-1.8	14,420	-0.01%
2023/10/23	0	0.00	1.1	11.35	11.25	-1.1	14,755	-0.01%
2023/10/20	0.1	11.10	3	11.33	11.25	-2.9	15,040	-0.02%
2023/10/19	3.1	11.23	5	11.25	11.25	-2	15,500	-0.01%
2023/10/18	4	11.45	1	11.40	11.30	3	15,721	0.02%
2023/10/17	1	11.75	1	11.60	11.55	0	16,003	0.00%
2023/10/16	5	11.90	2	11.80	11.75	3	16,355	0.02%
2023/10/13	3	12.15	1	12.10	12.10	2	16,777	0.01%
2023/10/12	2	12.25	8	12.16	12.25	-6	17,110	-0.04%
2023/10/11	2	11.80	0	0.00	11.75	2	17,467	0.01%
2023/10/06	0	0.00	10	12.00	12.00	-10	18,226	-0.05%
2023/10/04	0	0.00	5.2	11.90	11.95	-5.2	20,340	-0.03%
2023/10/03	0	0.00	101	12.05	12.15	-101	20,614	-0.49%	大賣/鉅額交易
2023/10/02	2	11.95	2.2	11.95	11.95	-0.2	20,882	0.00%
2023/09/28	0	0.00	103.4	11.95	11.95	-103.4	21,540	-0.48%	大賣/鉅額交易
2023/09/27	2	11.65	0	0.00	11.65	2	22,301	0.01%
2023/09/26	0.2	11.65	0	0.00	11.65	0.2	22,984	0.00%
2023/09/25	0	0.00	1	11.70	11.80	-1	23,535	0.00%
2023/09/22	0	0.00	1	11.50	11.70	-1	24,177	0.00%
2023/09/21	1	11.40	22	11.40	11.35	-21	24,510	-0.09%
2023/09/20	3	11.53	1	11.45	11.50	2	25,380	0.01%
2023/09/18	110.2	11.61	0	0.00	11.60	110.2	28,247	0.39%	大買/鉅額交易
2023/09/15	0	0.00	3	11.90	11.85	-3	29,438	-0.01%
2023/09/14	18	12.00	12	12.00	12.00	6	30,773	0.02%
2023/09/13	2	11.85	23	11.81	11.90	-21	31,259	-0.07%
2023/09/12	10	11.80	0	0.00	11.70	10	32,127	0.03%
2023/09/11	106.2	11.80	0	0.00	11.65	106.2	32,419	0.33%	大買/鉅額交易
2023/09/08	3	12.00	0	0.00	11.95	3	32,955	0.01%
2023/09/07	3	12.03	0	0.00	12.00	3	33,523	0.01%
2023/09/06	1	12.10	1	12.30	12.10	0	33,958	0.00%
2023/09/05	0	0.00	2	12.30	12.35	-2	34,891	-0.01%
2023/09/04	9	12.03	20	12.20	12.10	-11	35,484	-0.03%
2023/09/01	9	12.46	1	12.50	12.40	8	36,444	0.02%
2023/08/31	7	12.56	0	0.00	12.50	7	37,228	0.02%
2023/08/30	0	0.00	2	12.70	12.60	-2	38,315	-0.01%
2023/08/29	22	12.60	1	12.75	12.60	21	39,629	0.05%
2023/08/28	5	12.72	0	0.00	12.60	5	41,303	0.01%
2023/08/25	0	0.00	6	13.29	13.10	-6	41,728	-0.01%
2023/08/24	0	0.00	10	13.18	13.15	-10	41,818	-0.02%
2023/08/23	11	12.89	2	12.93	12.90	9	42,056	0.02%
2023/08/22	4	12.93	0	0.00	12.85	4	43,859	0.01%
2023/08/21	1	13.30	6	13.17	13.20	-5	44,306	-0.01%
2023/08/18	3	13.40	1	13.35	13.10	2	44,441	0.00%
2023/08/17	8.1	12.65	3	13.28	13.40	5.1	44,180	0.01%
2023/08/16	24	13.02	0	0.00	12.85	24	43,880	0.05%
2023/08/15	2	13.35	0	0.00	13.35	2	44,071	0.00%
2023/08/14	103	13.16	154	13.08	12.95	-51	43,628	-0.12%	大買/大賣/
2023/08/11	0	0.00	3	12.73	12.70	-3	42,838	-0.01%
2023/08/10	28	12.34	2	12.35	12.30	26	43,374	0.06%
2023/08/09	0	0.00	2	13.03	12.95	-2	43,244	0.00%
2023/08/08	1	12.65	0	0.00	12.75	1	42,940	0.00%
2023/08/07	3	12.60	1	12.65	12.80	2	42,763	0.00%
2023/08/04	6	12.50	1	12.75	12.70	5	42,632	0.01%
2023/08/02	13	12.69	23	12.72	12.60	-10	42,477	-0.02%
2023/08/01	11	13.00	2	13.00	12.90	9	42,089	0.02%
2023/07/31	101	13.45	1	13.70	13.20	100	41,735	0.24%	大買/
2023/07/28	4	13.49	2	13.35	13.40	2	41,355	0.00%
2023/07/27	1	13.70	1	13.75	13.70	0	41,029	0.00%
2023/07/26	3	13.52	0	0.00	13.55	3	40,807	0.01%
2023/07/25	1	13.90	4	13.91	13.75	-3	40,437	-0.01%
2023/07/24	27	13.74	6	13.67	13.60	21	40,104	0.05%
2023/07/21	1	13.95	0	0.00	14.25	1	39,578	0.00%
2023/07/20	4	13.95	11.1	14.14	14.25	-7.1	39,237	-0.02%
2023/07/19	3.1	13.78	0	0.00	13.75	3.1	38,828	0.01%
2023/07/18	21	14.48	13	14.48	14.15	8	38,446	0.02%
2023/07/17	1	14.40	4	14.48	14.50	-3	37,944	-0.01%
2023/07/14	3	14.47	1	14.40	14.35	2	37,528	0.01%
2023/07/13	8	13.93	96	14.08	13.90	-88	36,959	-0.24%
2023/07/12	96	14.30	94	14.11	14.10	2	36,113	0.01%
2023/07/11	109	14.62	91	14.75	14.80	18	35,252	0.05%	大買/
2023/07/10	90	14.10	90	14.10	14.15	0	33,964	0.00%
2023/07/07	23	14.35	21	14.34	14.30	2	33,671	0.01%
2023/07/06	96	14.84	97	14.53	14.45	-1	33,214	0.00%
2023/07/05	105	14.99	56	14.97	15.00	49	32,570	0.15%	大買/
2023/07/04	51	14.36	102	14.63	14.75	-51	31,691	-0.16%	大賣/
2023/07/03	107	14.39	4	14.44	14.55	103	30,963	0.33%	大買/鉅額交易
2023/06/30	4	14.03	106	13.51	14.10	-102	30,363	-0.34%	大賣/鉅額交易
2023/06/29	58	13.56	13.5	13.50	13.45	44.5	29,661	0.15%
2023/06/28	57	13.60	45	13.41	13.40	12	29,207	0.04%
2023/06/27	59	14.55	35	15.03	13.70	24	28,266	0.08%
2023/06/26	2	14.93	32	15.00	15.05	-30	26,389	-0.11%
2023/06/21	55	14.64	37.4	14.64	14.60	17.6	25,280	0.07%
2023/06/20	0	0.00	145.6	14.07	14.25	-145.6	23,970	-0.61%	大賣/鉅額交易
2023/06/19	17	13.69	3	13.67	13.60	14	22,591	0.06%
2023/06/16	11	13.78	7.8	13.58	13.40	3.2	21,994	0.01%
2023/06/15	8	13.18	6	13.15	13.15	2	20,942	0.01%
2023/06/14	4	13.20	24.7	13.26	13.35	-20.7	20,543	-0.10%
2023/06/13	6	13.29	3	13.22	13.10	3	19,866	0.02%
2023/06/12	26	13.07	2.1	13.19	13.10	23.9	19,235	0.12%
2023/06/09	51	13.05	16	13.05	13.00	35	18,703	0.19%
2023/06/08	46	13.34	11.3	13.30	13.25	34.8	17,711	0.20%
2023/06/07	9	13.59	23	13.45	13.40	-14	17,024	-0.08%
2023/06/06	9	13.08	0.9	12.91	13.00	8.1	15,660	0.05%
2023/06/05	1	13.05	140.7	12.97	13.00	-139.7	14,785	-0.94%	大賣/鉅額交易
2023/06/02	52	12.28	11.9	12.24	12.25	40.1	13,550	0.30%
2023/06/01	82	11.80	61	11.75	11.70	21	12,228	0.17%
2023/05/31	0	0.00	31.2	11.71	11.80	-31.2	10,373	-0.30%
2023/05/30	0	0.00	1.2	10.76	10.75	-1.2	9,551	-0.01%
2023/05/29	40.2	10.95	4.2	10.76	10.80	36	9,256	0.39%
2023/05/26	30.2	10.83	8.4	11.14	10.85	21.8	8,753	0.25%
2023/05/25	4	10.18	16.8	10.28	10.65	-12.8	6,727	-0.19%
2023/05/24	0	0.00	0.4	9.65	9.70	-0.4	6,032	-0.01%
2023/05/23	0.1	9.41	0	0.00	9.41	0.1	5,731	0.00%
2023/05/22	0	0.00	5	9.70	9.43	-5	5,703	-0.09%
2023/05/19	3	9.40	3.7	9.40	9.40	-0.7	5,327	-0.01%
2023/05/18	5	8.73	1	8.77	8.99	4	4,695	0.09%
2023/05/17	0.1	8.43	0	0.00	8.44	0.1	4,342	0.00%
2023/05/16	11.2	8.98	11	8.75	8.42	0.2	4,213	0.00%
2023/05/15	0	0.00	2	8.51	8.51	-2	3,427	-0.06%
2023/04/25	1	7.97	0	0.00	8.00	1	3,726	0.03%
2023/04/21	0	0.00	40	8.03	8.04	-40	3,696	-1.08%
2023/04/20	1	8.24	0	0.00	8.20	1	3,630	0.03%
2023/04/19	8	8.35	0	0.00	8.32	8	3,694	0.22%
2023/04/10	30	8.18	0	0.00	8.04	30	3,385	0.89%
2023/03/29	0	7.80	0	0.00	7.88	0	3,268	0.00%
2023/03/27	0	0.00	3	7.99	7.96	-3	3,266	-0.09%
2023/03/23	6	7.83	1	7.82	7.82	5	3,201	0.16%
2023/03/20	0	0.00	30	7.77	7.79	-30	3,134	-0.96%
2023/03/17	0	0.00	1	7.78	7.76	-1	3,171	-0.03%
2023/03/16	1	7.67	0	0.00	7.71	1	3,248	0.03%
2023/03/10	0.1	8.05	0	0.00	8.10	0.1	3,743	0.00%
2023/03/09	3	8.17	8	8.17	8.16	-5	4,052	-0.12%
2023/03/03	0	0.00	3	8.10	8.09	-3	3,923	-0.08%
2023/03/01	3	7.97	0	0.00	7.97	3	3,864	0.08%
2023/02/23	0	0.00	11	8.03	8.02	-11	3,815	-0.29%
2023/02/22	0	7.99	0	0.00	7.97	0	3,784	0.00%
2023/02/21	6	8.09	6	8.07	8.05	0	3,782	0.00%
2023/02/20	0	0.00	4.1	8.07	8.08	-4.1	3,777	-0.11%
2023/02/17	0	0.00	7	7.89	7.87	-7	3,743	-0.19%
2023/02/16	13	7.89	2	7.90	7.91	11	3,759	0.29%
2023/02/15	0	0.00	3	7.81	7.78	-3	3,744	-0.08%
2023/02/14	2	7.78	0	0.00	7.79	2	3,749	0.05%
2023/02/13	1	7.67	1	7.70	7.70	0	3,775	0.00%
2023/02/10	4	7.78	0	0.00	7.73	4	3,743	0.11%
2023/02/09	3	7.82	0	0.00	7.81	3	3,729	0.08%
2023/02/08	3	7.81	10	7.86	7.87	-7	3,722	-0.19%
2023/02/07	3	7.81	5	7.83	7.81	-2	3,713	-0.05%
2023/02/06	1	7.81	0	0.00	7.80	1	3,749	0.03%
2023/02/03	0.2	7.94	0	0.00	7.92	0.2	3,744	0.01%
2023/02/02	10	8.05	1.1	8.00	8.02	8.9	3,699	0.24%
2023/02/01	1.2	7.83	8	7.88	7.87	-6.8	3,583	-0.19%
2023/01/31	2	7.73	0.5	7.74	7.74	1.5	3,514	0.04%
2023/01/30	1	7.64	2	7.89	7.80	-1	3,457	-0.03%
2023/01/17	0.5	7.36	0	0.00	7.36	0.5	3,381	0.01%
2023/01/13	0	0.00	0.2	7.41	7.39	-0.2	3,532	-0.01%
2023/01/11	0	7.52	0	0.00	7.49	0	3,629	0.00%
2023/01/09	2	7.57	1	7.59	7.59	1	3,641	0.03%
2023/01/06	0	0.00	0.2	7.43	7.43	-0.2	3,579	0.00%
2023/01/04	0.9	7.49	0	0.00	7.46	0.9	3,595	0.03%
2022/12/30	0.2	7.25	0	0.00	7.25	0.2	3,662	0.01%
2022/12/28	0	0.00	2	7.34	7.31	-2	3,764	-0.05%
2022/12/27	2	7.44	0	0.00	7.42	2	3,834	0.05%
2022/12/21	0.1	7.43	0	0.00	7.38	0.1	3,895	0.00%
2022/12/19	0	0.00	10	7.55	7.50	-10	3,902	-0.26%
2022/12/15	0.1	7.70	0	0.00	7.70	0.1	3,897	0.00%
2022/12/14	5	7.70	0	0.00	7.70	5	3,899	0.13%
2022/12/13	0	0.00	10	7.83	7.70	-10	3,934	-0.25%
2022/12/09	0	0.00	1	7.83	7.78	-1	3,938	-0.03%
2022/12/08	1	7.69	0	0.00	7.79	1	3,933	0.03%
2022/12/07	4	7.83	0	0.00	7.83	4	3,882	0.10%
2022/12/06	1	7.88	1	7.99	7.88	0	3,846	0.00%
2022/12/05	8	7.89	0	0.00	7.87	8	3,777	0.21%
2022/12/02	37	7.91	13.3	7.97	7.93	23.7	3,716	0.64%
2022/12/01	0	0.00	0.2	7.88	7.88	-0.2	3,348	-0.01%
2022/11/30	0	0.00	0.3	7.14	7.17	-0.3	2,994	-0.01%
2022/11/29	0	0.00	1	7.13	7.13	-1	2,985	-0.03%
2022/11/25	0.3	7.08	0	0.00	7.07	0.3	3,012	0.01%
2022/11/16	0	0.00	10	7.08	7.06	-10	3,427	-0.29%
2022/11/15	1	7.11	0	0.00	7.11	1	3,453	0.03%
2022/11/14	0	0.00	4	6.99	7.04	-4	3,406	-0.12%
2022/11/07	8	6.82	0	0.00	6.83	8	3,402	0.24%
2022/11/03	0.6	6.69	0	0.00	6.67	0.6	3,435	0.02%
2022/11/02	6.2	6.65	0	0.00	6.70	6.2	3,435	0.18%
2022/11/01	1.2	6.62	5	6.55	6.64	-3.8	3,401	-0.11%
2022/10/31	6	6.49	0	0.00	6.49	6	3,394	0.18%
2022/10/26	0	6.33	0	0.00	6.29	0	3,363	0.00%
2022/10/13	16	6.61	0	0.00	6.53	16	3,336	0.48%
2022/10/12	1	6.90	5	6.91	6.90	-4	3,232	-0.12%
2022/10/07	5.1	7.18	2	7.19	7.18	3.1	3,171	0.10%
2022/10/06	1	7.17	1	7.21	7.18	0	3,165	0.00%
2022/10/05	3	7.24	4.4	7.22	7.19	-1.4	3,187	-0.05%
2022/10/04	3	7.23	23	7.22	7.21	-20	3,194	-0.63%
2022/10/03	6	7.16	3	7.21	7.14	3	3,186	0.09%
2022/09/30	13	7.17	13	7.10	7.21	0	3,235	0.00%
2022/09/27	0	0.00	2	7.20	7.26	-2	3,212	-0.06%
2022/09/26	2	7.19	0	0.00	7.15	2	3,241	0.06%
2022/09/20	0	0.00	2	7.81	7.78	-2	3,351	-0.06%
2022/09/19	5	7.84	2	7.97	7.77	3	3,443	0.09%
2022/09/14	0	0.00	30	7.88	7.91	-30	3,477	-0.86%
2022/09/12	0	0.00	4	7.93	7.98	-4	3,616	-0.11%
2022/09/07	0	0.00	2	7.57	7.53	-2	3,656	-0.05%
2022/09/06	3	7.74	3	7.74	7.65	0	3,683	0.00%
2022/09/05	4	7.82	0.7	7.81	7.80	3.3	3,732	0.09%
2022/09/02	2	8.03	1	8.02	7.98	1	3,780	0.03%
2022/08/31	0	0.00	1	8.00	8.04	-1	3,751	-0.03%
2022/08/29	1	7.92	0	0.00	7.90	1	3,756	0.03%
2022/08/26	0	0.00	4	8.12	8.10	-4	3,751	-0.11%
2022/08/25	1	8.10	1	8.15	8.06	0	3,754	0.00%
2022/08/24	3	8.03	1	8.12	8.03	2	3,759	0.05%
2022/08/23	1	8.02	0	0.00	8.00	1	3,757	0.03%
2022/08/19	0	0.00	3	8.09	8.14	-3	3,770	-0.08%
2022/08/18	0	0.00	2	7.96	8.06	-2	3,782	-0.05%
2022/08/17	3	8.01	0	0.00	8.01	3	3,774	0.08%
2022/08/16	0	0.00	3	8.18	8.07	-3	3,756	-0.08%
2022/08/15	33	8.10	55	8.09	8.03	-22	3,648	-0.60%
2022/08/12	0	0.00	130	7.77	7.79	-130	3,429	-3.79%	大賣/鉅額交易
2022/08/11	0	0.00	15	7.68	7.66	-15	3,388	-0.44%
2022/08/10	200	7.62	0	0.00	7.62	200	3,334	6.00%	大買/鉅額交易
2022/08/08	1	7.41	0	0.00	7.40	1	3,339	0.03%
2022/08/03	2	7.26	0	0.00	7.26	2	3,408	0.06%
2022/07/29	0	0.00	5	7.47	7.47	-5	3,459	-0.14%
2022/07/27	10	7.48	0	0.00	7.50	10	3,502	0.29%
2022/07/22	2	7.55	0	0.00	7.55	2	3,581	0.06%
2022/07/18	0	0.00	1	7.46	7.54	-1	3,959	-0.03%
2022/07/08	1	7.51	1	7.49	7.56	0	4,316	0.00%
2022/07/06	0	0.00	3	7.33	7.22	-3	4,400	-0.07%
2022/07/04	0.2	7.25	2	7.26	7.26	-1.8	4,608	-0.04%
2022/06/30	9	7.78	0	0.00	7.65	9	4,802	0.19%
2022/06/29	1	8.03	0	0.00	8.04	1	4,796	0.02%
2022/06/21	4	8.00	0	0.00	8.22	4	5,237	0.08%
2022/06/20	3	7.97	0	0.00	7.93	3	5,299	0.06%
2022/06/17	6	8.38	0	0.00	8.29	6	5,355	0.11%
2022/06/13	2	8.71	0	0.00	8.66	2	6,123	0.03%
2022/06/02	0	0.00	5	9.07	9.02	-5	7,394	-0.07%
2022/05/31	3	9.05	3	9.06	9.03	0	8,027	0.00%
2022/05/30	1	9.03	5	9.05	9.03	-4	8,396	-0.05%
2022/05/27	0	8.90	0	0.00	8.93	0	8,836	0.00%
2022/05/18	0	0.00	1	9.12	9.07	-1	10,276	-0.01%
2022/05/16	0	0.00	5	8.88	8.89	-5	11,414	-0.04%
2022/05/12	7	8.73	3	8.77	8.61	4	11,903	0.03%
2022/05/11	0.1	8.90	0	0.00	8.90	0.1	12,478	0.00%
2022/05/10	0	0.00	6	8.89	9.00	-6	12,871	-0.05%
2022/05/09	0	0.00	1	8.97	8.82	-1	13,669	-0.01%
2022/05/06	2	9.08	1	9.00	9.10	1	13,935	0.01%
2022/05/05	1	9.20	1	9.28	9.20	0	14,597	0.00%
2022/05/03	1	8.95	10	9.02	9.04	-9	15,765	-0.06%
2022/04/29	0.1	8.98	1	9.00	9.00	-0.9	16,842	-0.01%
2022/04/28	5	8.97	0	0.00	8.98	5	18,616	0.03%
2022/04/27	10	8.78	0	0.00	8.85	10	21,692	0.05%
2022/04/26	4	9.00	10	8.99	9.03	-6	21,883	-0.03%
2022/04/25	2	8.88	22	9.07	8.87	-20	21,932	-0.09%
2022/04/22	3	9.18	0	0.00	9.16	3	22,017	0.01%
2022/04/21	1	9.33	10	9.36	9.29	-9	22,105	-0.04%
2022/04/20	1	9.35	1	9.38	9.35	0	22,223	0.00%
2022/04/19	0	0.00	1	9.41	9.41	-1	22,581	0.00%
2022/04/18	0	0.00	6	9.31	9.25	-6	23,236	-0.03%
2022/04/15	7	9.40	0	0.00	9.38	7	23,458	0.03%
2022/04/14	2	9.61	0	0.00	9.60	2	23,781	0.01%
2022/04/13	1	9.70	0	0.00	9.71	1	24,209	0.00%
2022/04/12	6	9.63	0	0.00	9.61	6	28,824	0.02%
2022/04/11	4	9.79	0	0.00	9.79	4	38,603	0.01%
2022/04/07	32	10.06	16	10.15	9.95	16	42,939	0.04%
2022/04/06	20	10.20	0	0.00	10.20	20	43,291	0.05%
2022/04/01	0	0.00	2	10.28	10.35	-2	43,924	0.00%
2022/03/31	2	10.28	0	0.00	10.30	2	44,060	0.00%
2022/03/30	12	10.39	0	0.00	10.35	12	44,020	0.03%
2022/03/28	4	10.50	1	10.45	10.50	3	44,073	0.01%
2022/03/25	22	10.65	0	0.00	10.65	22	43,953	0.05%
2022/03/24	0	0.00	20	10.80	10.90	-20	43,846	-0.05%
2022/03/23	0	0.00	1	11.00	10.95	-1	43,785	0.00%
2022/03/22	10	10.83	8	10.70	10.85	2	43,736	0.00%
2022/03/18	20	10.95	0	0.00	10.95	20	43,601	0.05%
2022/03/17	1	11.05	19	11.09	11.10	-18	43,312	-0.04%
2022/03/16	5	10.90	1.4	10.92	10.85	3.6	43,194	0.01%
2022/03/15	1.3	10.75	12	10.83	10.75	-10.7	43,357	-0.02%
2022/03/11	0	0.00	1	10.90	10.90	-1	43,005	0.00%
2022/03/10	0	0.00	25	10.76	10.85	-25	42,769	-0.06%
2022/03/09	21	10.25	0	0.00	10.30	21	42,506	0.05%
2022/03/08	15	10.17	5	10.10	10.10	10	42,510	0.02%
2022/03/07	25	10.41	2	10.58	10.40	23	42,356	0.05%
2022/03/04	0	0.00	3	11.10	11.10	-3	42,409	-0.01%
2022/03/03	1	11.30	25	11.21	11.20	-24	42,288	-0.06%
2022/03/02	2	11.15	1	11.00	11.00	1	42,071	0.00%
2022/03/01	0	0.00	4	11.09	11.20	-4	41,667	-0.01%
2022/02/25	3	10.80	84.9	10.65	10.80	-81.9	41,458	-0.20%
2022/02/24	11	10.97	1	10.85	10.65	10	41,303	0.02%
2022/02/23	0	0.00	10	11.05	11.10	-10	41,013	-0.02%
2022/02/21	0	0.00	2	11.05	11.10	-2	40,785	0.00%
2022/02/18	9	10.98	10	11.04	11.10	-1	40,702	0.00%
2022/02/17	18	11.35	3	11.20	11.05	15	40,541	0.04%
2022/02/16	2	11.05	29	11.05	11.20	-27	39,989	-0.07%
2022/02/15	1	10.80	5	10.90	10.65	-4	39,535	-0.01%
2022/02/14	7	10.59	3	10.65	10.65	4	39,367	0.01%
2022/02/11	174	11.25	170	11.28	11.00	4	39,105	0.01%	大買/大賣/
2022/02/10	0	0.00	4	11.10	11.15	-4	38,512	-0.01%
2022/02/09	29	11.33	1	11.55	11.35	28	38,191	0.07%
2022/02/08	4	10.85	0	0.00	10.95	4	37,405	0.01%
2022/02/07	4	10.90	2	10.95	10.95	2	37,200	0.01%
2022/01/26	0	0.00	3	10.60	10.40	-3	36,559	-0.01%
2022/01/25	30	10.62	15	10.67	10.55	15	36,102	0.04%
2022/01/24	37	10.93	12	11.09	11.00	25	35,364	0.07%
2022/01/21	35	12.12	27	12.05	11.80	8	34,302	0.02%
2022/01/20	95	13.06	88	13.06	12.80	7	32,577	0.02%
2022/01/19	0	0.00	1	12.20	12.10	-1	29,465	0.00%
2022/01/18	12	12.15	4	12.15	12.00	8	29,183	0.03%
2022/01/17	2	12.30	1	12.20	12.20	1	29,057	0.00%
2022/01/13	0	0.00	20	11.80	11.85	-20	28,702	-0.07%
2022/01/12	0	0.00	4	11.50	12.00	-4	28,523	-0.01%
2022/01/11	13	12.55	5	12.70	11.85	8	28,157	0.03%
2022/01/10	5	13.10	1	13.15	13.15	4	27,493	0.01%
2022/01/07	3	13.18	7	12.98	13.05	-4	27,221	-0.01%
2022/01/06	6.4	13.32	14	13.24	13.15	-7.6	26,775	-0.03%
2022/01/05	150.3	13.25	141	13.29	13.40	9.3	26,296	0.04%	大買/大賣/
2022/01/04	3,564	13.03	3,827	13.11	12.90	-263	21,651	-1.21%	大買/大賣/鉅額交易
2022/01/03	69	11.93	59	11.97	12.55	10	11,798	0.08%
2021/12/30	0	0.00	125	11.45	11.45	-125	8,579	-1.46%	大賣/鉅額交易
2021/12/29	4	10.45	112	10.45	10.45	-108	7,241	-1.49%	大賣/鉅額交易
2021/12/28	345	9.65	52	9.54	9.51	293	6,739	4.35%	大買/鉅額交易
2021/12/27	2	9.47	5.2	9.35	9.47	-3.2	6,146	-0.05%
2021/12/23	10	9.20	0	0.00	9.13	10	5,917	0.17%
2021/12/09	0	0.00	20	9.23	9.35	-20	5,602	-0.36%
2021/12/03	0	0.00	5	9.04	9.00	-5	5,313	-0.09%
2021/12/01	0	0.00	3	8.96	8.97	-3	5,392	-0.06%
2021/11/30	0	0.00	2	8.78	8.64	-2	5,441	-0.04%
2021/11/29	5	8.58	0	0.00	8.65	5	5,127	0.10%
2021/11/26	2	8.90	0	0.00	8.73	2	5,124	0.04%
2021/11/23	6	9.03	3	9.02	9.02	3	5,126	0.06%
2021/11/19	2	9.09	18	9.06	9.07	-16	5,337	-0.30%
2021/11/10	5	9.20	50	9.19	9.20	-45	5,269	-0.85%
2021/11/05	0	0.00	5	9.05	9.04	-5	5,338	-0.09%
2021/11/04	0	0.00	1	9.04	8.98	-1	5,444	-0.02%
2021/11/02	0	0.00	2	8.92	8.82	-2	5,809	-0.03%
2021/10/29	0	0.00	10	8.83	8.82	-10	6,863	-0.15%
2021/10/28	2	8.93	0	0.00	8.93	2	6,837	0.03%
2021/10/21	0	0.00	5	8.72	8.71	-5	6,882	-0.07%
2021/10/19	0	0.00	2	8.70	8.71	-2	6,995	-0.03%
2021/10/18	10	8.57	0	0.00	8.60	10	7,037	0.14%
2021/10/12	2	8.60	0	0.00	8.70	2	7,508	0.03%
2021/10/07	0	0.00	2	8.61	8.60	-2	7,615	-0.03%
2021/10/05	2	8.05	0	0.00	8.49	2	7,723	0.03%
2021/10/04	4	8.35	0	0.00	8.23	4	7,700	0.05%
2021/10/01	1	8.76	0	0.00	8.76	1	7,727	0.01%
2021/09/30	0	0.00	5	8.94	8.97	-5	7,713	-0.06%
2021/09/17	0	0.00	10	8.86	8.89	-10	8,611	-0.12%
2021/09/16	10	8.82	0	0.00	8.80	10	8,649	0.12%
2021/09/14	5	8.94	0	0.00	8.92	5	8,739	0.06%
2021/09/10	0	0.00	15	8.88	8.88	-15	8,888	-0.17%
2021/09/09	8	8.81	0	0.00	8.85	8	8,996	0.09%
2021/09/08	4	8.92	0	0.00	8.86	4	9,004	0.04%
2021/09/07	10	9.01	0	0.00	9.01	10	9,020	0.11%
2021/09/06	7	9.30	0	0.00	9.14	7	9,018	0.08%
2021/09/03	16	10.06	0	0.00	10.05	16	8,934	0.18%
2021/09/02	8	10.15	10	10.10	10.00	-2	8,806	-0.02%
2021/09/01	15	10.10	8	10.10	10.05	7	8,768	0.08%
2021/08/31	0	0.00	21	9.96	10.00	-21	9,370	-0.22%
2021/08/30	0	0.00	5	9.90	9.88	-5	9,310	-0.05%
2021/08/27	0	0.00	14	9.83	9.80	-14	9,407	-0.15%
2021/08/26	0	0.00	9	9.84	9.85	-9	9,406	-0.10%
2021/08/25	0	0.00	6	9.73	9.79	-6	9,395	-0.06%
2021/08/24	1	9.46	1	9.59	9.45	0	9,350	0.00%
2021/08/23	0	0.00	5	9.46	9.48	-5	9,396	-0.05%
2021/08/20	10	9.27	0	0.00	9.29	10	9,453	0.11%
2021/08/19	0	0.00	3	9.44	9.35	-3	9,514	-0.03%
2021/08/18	0	0.00	1	9.51	9.51	-1	9,537	-0.01%
2021/08/16	3	9.49	2	9.43	9.43	1	9,608	0.01%
2021/08/12	10.2	9.70	5	9.73	9.70	5.2	9,661	0.05%
2021/08/11	49	9.79	5	9.97	9.71	44	9,726	0.45%
2021/08/10	10	9.89	0	0.00	9.90	10	9,831	0.10%
2021/08/09	5	10.10	0	0.00	10.05	5	9,975	0.05%
2021/08/06	32	10.49	1	10.30	10.35	31	10,021	0.31%
2021/08/05	12	10.33	7.1	10.39	10.30	4.9	9,893	0.05%
2021/08/04	3	9.87	13	9.85	9.85	-10	9,321	-0.11%
2021/08/03	5	9.76	0	0.00	9.76	5	9,749	0.05%
2021/07/30	0	0.00	1	9.85	9.77	-1	10,241	-0.01%
2021/07/29	0	0.00	6	9.87	9.84	-6	10,371	-0.06%
2021/07/28	1	9.77	0	0.00	9.74	1	10,562	0.01%
2021/07/27	10.1	9.93	30	10.00	9.91	-20	11,052	-0.18%
2021/07/26	0.1	9.97	10	10.00	10.00	-10	11,381	-0.09%
2021/07/23	0	0.00	2	9.86	9.91	-2	11,760	-0.02%
2021/07/21	144	9.78	0	0.00	9.74	144	12,445	1.16%	大買/鉅額交易
2021/07/19	2	10.20	2.1	10.15	10.20	-0.1	12,804	0.00%
2021/07/14	0	0.00	1.1	10.00	10.00	-1.1	15,260	-0.01%
2021/07/12	1	10.15	0.3	10.15	10.15	0.7	15,837	0.00%
2021/07/08	50	10.15	50	10.25	10.25	0	16,659	0.00%
2021/07/07	1	10.15	0	0.00	10.10	1	17,078	0.01%
2021/07/06	0	0.00	10	10.10	10.10	-10	17,652	-0.06%
2021/07/01	20	10.25	0.5	10.20	10.30	19.5	18,782	0.10%
2021/06/30	0	0.00	10	10.08	10.15	-10	19,027	-0.05%
2021/06/29	10	9.95	0	0.00	9.95	10	19,376	0.05%
2021/06/28	0	0.00	5	9.98	10.00	-5	20,241	-0.02%
2021/06/25	0	0.00	10	10.05	10.00	-10	22,168	-0.05%
2021/06/24	3	10.05	0	0.00	10.00	3	23,420	0.01%
2021/06/22	0	0.00	1	9.78	9.78	-1	24,095	0.00%
2021/06/21	10	9.75	4	9.75	9.75	6	24,230	0.02%
2021/06/17	1	10.15	8	10.00	10.15	-7	24,277	-0.03%
2021/06/16	0	0.00	7	9.99	9.99	-7	24,256	-0.03%
2021/06/15	2	10.05	10	10.05	10.05	-8	24,248	-0.03%
2021/06/11	3	10.00	0	0.00	10.05	3	24,216	0.01%
2021/06/10	6	10.18	0	0.00	10.10	6	24,169	0.02%
2021/06/09	122	10.24	0	0.00	10.15	122	24,141	0.51%	大買/鉅額交易
2021/06/08	15	10.46	5	10.48	10.45	10	24,034	0.04%
2021/06/07	2	10.20	0	0.00	10.20	2	23,392	0.01%
2021/06/03	0	0.00	3	10.40	10.40	-3	23,266	-0.01%
2021/06/02	4	10.40	5	10.50	10.40	-1	23,279	0.00%
2021/05/31	0	0.00	6.5	10.31	10.25	-6.5	23,191	-0.03%
2021/05/28	5	10.25	5	10.30	10.20	0	23,157	0.00%
2021/05/27	4	10.20	0	0.00	10.20	4	23,134	0.02%
2021/05/25	0	10.00	0	0.00	10.05	0	23,184	0.00%
2021/05/24	0.4	9.96	0	0.00	9.98	0.4	23,279	0.00%
2021/05/20	20.4	10.00	4	9.89	9.75	16.4	23,345	0.07%
2021/05/18	5.3	9.81	0	0.00	9.79	5.3	23,290	0.02%
2021/05/17	0	0.00	1	9.21	9.05	-1	23,996	0.00%
2021/05/14	6	10.14	0	0.00	9.94	6	23,779	0.03%
2021/05/12	0	0.00	1	10.15	10.15	-1	23,517	0.00%
2021/05/11	6	11.05	6	11.00	10.95	0	23,092	0.00%
2021/05/10	30	11.60	20	11.88	11.95	10	22,691	0.04%
2021/05/07	21	11.51	20	11.27	11.50	1	22,487	0.00%
2021/05/06	0	0.00	3	11.25	11.20	-3	22,341	-0.01%
2021/05/04	21	11.56	26	10.99	11.20	-5	22,089	-0.02%
2021/05/03	1	11.95	0	0.00	11.90	1	21,611	0.00%
2021/04/29	6	12.22	16	12.30	12.20	-10	21,370	-0.05%
2021/04/28	0	0.00	5	12.25	12.20	-5	21,059	-0.02%
2021/04/27	9	11.83	40	11.80	12.00	-31	20,815	-0.15%
2021/04/26	36	11.89	12	12.01	11.85	24	20,513	0.12%
2021/04/23	3	11.70	61	11.55	11.80	-58	20,277	-0.29%
2021/04/22	2	11.75	17	11.75	11.45	-15	20,055	-0.07%
2021/04/21	42	11.98	3	12.00	11.95	39	19,584	0.20%
2021/04/20	107	12.22	125	12.10	12.20	-18	18,649	-0.10%	大買/大賣/
2021/04/19	1,679	11.46	1,678.8	11.55	11.40	0.2	17,713	0.00%	大買/大賣/
2021/04/16	15	11.18	14	11.22	11.20	1	17,299	0.01%
2021/04/15	15	11.23	32.1	11.11	11.15	-17.1	17,122	-0.10%
2021/04/14	10	10.99	7	10.99	11.15	3	16,928	0.02%
2021/04/13	18	11.29	12	11.02	10.85	6	16,597	0.04%
2021/04/12	9	11.21	58	11.22	11.40	-49	16,171	-0.30%
2021/04/09	2	11.20	15.3	11.00	11.00	-13.3	15,746	-0.08%
2021/04/08	7	10.92	19	11.01	11.10	-12	15,638	-0.08%
2021/04/07	7	10.56	25	10.49	10.60	-18	15,325	-0.12%
2021/04/06	25	10.46	15	10.47	10.50	10	15,210	0.07%
2021/04/01	20	10.10	19	10.16	10.15	1	14,759	0.01%
2021/03/31	45	10.10	8.1	10.27	10.10	36.9	14,565	0.25%
2021/03/30	144	10.02	59	10.12	10.35	85	13,997	0.61%	大買/
2021/03/29	34	9.39	88	9.31	9.52	-54	12,170	-0.44%
2021/03/26	10	8.94	22	8.96	9.04	-12	11,212	-0.11%
2021/03/25	1	8.23	0	0.00	8.22	1	10,637	0.01%
2021/03/24	30	8.30	0	0.00	8.29	30	10,724	0.28%
2021/03/23	15	8.23	0	0.00	8.24	15	10,673	0.14%
2021/03/22	17	8.23	15	8.26	8.35	2	10,746	0.02%
2021/03/18	3	8.11	15	8.18	8.14	-12	10,902	-0.11%
2021/03/17	5	8.10	0	0.00	8.10	5	11,088	0.05%
2021/03/16	0	0.00	4	8.11	8.11	-4	11,349	-0.04%
2021/03/15	20	8.14	10	8.22	8.13	10	12,120	0.08%
2021/03/12	12	8.18	10	8.18	8.19	2	13,697	0.01%
2021/03/11	0	0.00	10	8.18	8.17	-10	14,355	-0.07%
2021/03/10	0	0.00	5	8.16	8.11	-5	14,663	-0.03%
2021/03/09	23	8.03	2	8.02	8.04	21	14,975	0.14%
2021/03/08	20	8.10	10	8.12	8.03	10	15,128	0.07%
2021/03/05	20	8.05	20	8.06	8.11	0	15,417	0.00%
2021/03/03	5	8.18	10	8.17	8.20	-5	15,815	-0.03%
2021/03/02	21	8.22	14	8.18	8.14	7	15,922	0.04%
2021/02/26	1	8.20	0	0.00	8.25	1	16,089	0.01%
2021/02/25	0	0.00	2	8.38	8.40	-2	16,345	-0.01%
2021/02/24	20	8.47	0	0.00	8.33	20	16,421	0.12%
2021/02/23	8	8.37	13	8.40	8.39	-5	16,734	-0.03%
2021/02/22	0	0.00	23	8.34	8.37	-23	17,500	-0.13%
2021/02/19	18	8.26	0	0.00	8.28	18	18,749	0.10%
2021/02/18	10	8.28	0	0.00	8.29	10	18,719	0.05%
2021/02/17	3	8.41	8	8.13	8.30	-5	18,747	-0.03%
2021/02/05	19	8.15	32	8.10	8.10	-13	17,894	-0.07%
2021/02/04	40	8.22	13.3	8.31	8.19	26.7	17,861	0.15%
2021/02/03	0	0.00	12	8.25	8.28	-12	17,851	-0.07%
2021/02/02	24	8.26	17	8.27	8.22	7	17,826	0.04%
2021/02/01	4	8.10	15	8.15	8.17	-11	17,818	-0.06%
2021/01/29	11	8.38	10	8.22	8.23	1	17,814	0.01%
2021/01/28	10	8.40	10	8.51	8.42	0	17,982	0.00%
2021/01/26	5	8.61	0	0.00	8.54	5	17,986	0.03%
2021/01/25	11	8.59	20	8.59	8.71	-9	17,998	-0.05%
2021/01/22	6	8.65	24	8.60	8.66	-18	17,953	-0.10%
2021/01/21	30	8.84	0	0.00	8.72	30	17,896	0.17%
2021/01/20	14	8.85	24	9.07	8.80	-10	17,833	-0.06%
2021/01/19	10	9.06	13	9.09	9.12	-3	17,713	-0.02%
2021/01/18	10	9.02	5	9.01	9.02	5	17,693	0.03%
2021/01/15	3	9.14	0	0.00	9.09	3	17,586	0.02%
2021/01/14	18	9.24	0	0.00	9.25	18	17,540	0.10%
2021/01/13	2	9.13	10	9.15	9.15	-8	17,440	-0.05%
2021/01/12	10	9.05	1	9.17	9.07	9	17,465	0.05%
2021/01/11	0	0.00	48.3	9.09	9.16	-48.3	17,430	-0.28%
2021/01/07	20	9.13	10	9.21	9.13	10	18,486	0.05%
2021/01/06	1	9.25	31.5	9.12	9.06	-30.5	18,373	-0.17%
2021/01/04	10	9.39	10	9.40	9.38	0	18,283	0.00%
2020/12/31	14	9.53	1	9.66	9.49	13	18,159	0.07%
2020/12/30	0	0.00	20	9.77	9.79	-20	17,895	-0.11%
2020/12/29	10	9.51	25	9.53	9.56	-15	17,494	-0.09%
2020/12/28	20	9.41	20	9.47	9.45	0	17,235	0.00%
2020/12/25	5	9.28	5	9.47	9.34	0	17,073	0.00%
2020/12/24	20	9.34	7	9.35	9.32	13	16,818	0.08%
2020/12/23	0	0.00	3	9.20	9.19	-3	16,463	-0.02%
2020/12/21	3	9.12	20	9.07	9.14	-17	16,292	-0.10%
2020/12/18	0	0.00	20	9.08	9.01	-20	16,426	-0.12%
2020/12/17	30	9.02	0	0.00	9.01	30	16,373	0.18%
2020/12/15	1	9.22	1	9.11	9.00	0	16,295	0.00%
2020/12/14	0	0.00	15	9.10	9.10	-15	16,123	-0.09%
2020/12/11	10	8.98	20.4	9.03	8.94	-10.4	16,014	-0.07%
2020/12/10	10	9.04	17	9.07	8.94	-7	15,859	-0.04%
2020/12/09	44	9.10	20	9.20	9.02	24	15,940	0.15%
2020/12/08	34	9.85	25	9.55	9.21	9	15,262	0.06%
2020/12/07	6	9.48	7	9.22	9.68	-1	13,919	-0.01%
2020/12/04	0	0.00	10	8.85	8.80	-10	13,369	-0.07%
2020/12/03	36	8.70	22	8.69	8.72	14	13,115	0.11%
2020/12/02	20	8.59	0	0.00	8.58	20	12,890	0.16%
2020/12/01	1	8.60	5	8.58	8.69	-4	12,874	-0.03%
2020/11/30	0	0.00	38	8.47	8.55	-38	13,094	-0.29%
2020/11/27	7	8.32	11	8.33	8.33	-4	12,875	-0.03%
2020/11/26	10	8.32	19	8.38	8.32	-9	12,983	-0.07%
2020/11/25	13	8.30	0	0.00	8.34	13	12,890	0.10%
2020/11/24	13	8.40	1	8.46	8.26	12	12,801	0.09%
2020/11/23	31	8.51	5.5	8.56	8.49	25.5	12,742	0.20%
2020/11/20	6	8.67	36	8.58	8.55	-30	12,712	-0.24%
2020/11/19	22	8.56	52	8.47	8.46	-30	12,360	-0.24%
2020/11/18	40	8.36	20	8.10	8.15	20	11,556	0.17%
2020/11/16	10	8.02	2	7.99	7.99	8	10,544	0.08%
2020/11/13	10	8.08	0	0.00	8.08	10	10,586	0.09%
2020/11/12	0	0.00	5	8.21	8.14	-5	10,632	-0.05%
2020/11/11	0	0.00	20	8.17	8.18	-20	10,891	-0.18%
2020/11/09	25	8.13	0	0.00	8.14	25	11,456	0.22%
2020/11/05	0	0.00	20	8.17	8.17	-20	11,617	-0.17%
2020/11/04	20	8.09	5	8.12	8.08	15	11,777	0.13%
2020/11/03	0	0.00	15	7.98	8.03	-15	11,770	-0.13%
2020/11/02	10	7.86	0	0.00	7.88	10	11,769	0.08%
2020/10/30	0	0.00	2	8.00	7.94	-2	11,769	-0.02%
2020/10/29	0	0.00	5	8.02	8.03	-5	12,076	-0.04%
2020/10/28	0	0.00	21	8.21	8.10	-21	12,148	-0.17%
2020/10/27	33	8.15	0	0.00	8.15	33	12,106	0.27%
2020/10/26	0	0.00	25	8.17	8.19	-25	12,173	-0.21%
2020/10/21	5	8.11	20	8.20	8.12	-15	12,226	-0.12%
2020/10/20	22	8.13	0	0.00	8.09	22	12,214	0.18%
2020/10/19	15	8.19	5	8.29	8.20	10	12,165	0.08%
2020/10/16	17	8.38	10	8.42	8.19	7	12,125	0.06%
2020/10/15	28	8.20	25	8.23	8.32	3	11,676	0.03%
2020/10/14	15	8.09	15	8.10	8.08	0	11,031	0.00%
2020/10/13	0	0.00	20	8.07	8.05	-20	11,039	-0.18%
2020/10/12	30	8.07	0	0.00	8.06	30	11,042	0.27%
2020/10/07	5	8.03	0	0.00	8.02	5	10,975	0.05%
2020/10/06	0	0.00	37	7.94	7.94	-37	11,006	-0.34%
2020/10/05	20	7.83	15	7.88	7.82	5	11,071	0.05%
2020/09/30	10	7.78	11	7.85	7.80	-1	11,182	-0.01%
2020/09/28	2	7.75	0	0.00	7.77	2	11,828	0.02%
2020/09/25	6	7.71	6	7.83	7.66	0	12,055	0.00%
2020/09/24	11	7.83	10	7.84	7.83	1	11,977	0.01%
2020/09/23	20	8.16	0	0.00	8.08	20	11,897	0.17%
2020/09/22	0	0.00	2	8.31	8.24	-2	11,732	-0.02%
2020/09/21	12	8.30	0	0.00	8.29	12	11,697	0.10%
2020/09/18	0	0.00	28.4	8.25	8.29	-28.4	11,623	-0.24%
2020/09/17	0	0.00	30	8.18	8.13	-30	11,546	-0.26%
2020/09/15	10	8.13	0	0.00	8.13	10	11,855	0.08%
2020/09/14	20	8.23	10	8.31	8.21	10	11,781	0.08%
2020/09/11	15	8.22	0	0.00	8.20	15	11,445	0.13%
2020/09/10	5	8.37	1	8.58	8.35	4	11,397	0.04%
2020/09/09	0	0.00	21	8.25	8.32	-21	11,201	-0.19%
2020/09/08	10	8.23	0	0.00	8.17	10	11,153	0.09%
2020/09/07	0	0.00	6	8.33	8.25	-6	11,155	-0.05%
2020/09/04	1	8.26	0	0.00	8.23	1	11,184	0.01%
2020/09/03	20	8.55	0	0.00	8.43	20	11,064	0.18%
2020/09/01	0	0.00	22	8.27	8.39	-22	10,526	-0.21%
2020/08/28	2	8.12	0	0.00	8.12	2	10,460	0.02%
2020/08/26	1.2	7.99	0	0.00	8.01	1.2	10,245	0.01%
2020/08/25	0	0.00	10	7.82	7.95	-10	10,159	-0.10%
2020/08/24	0	0.00	10	7.68	7.67	-10	10,047	-0.10%
2020/08/21	15	7.56	28	7.61	7.59	-13	10,153	-0.13%
2020/08/20	20.5	7.46	0	0.00	7.50	20.5	10,186	0.20%
2020/08/19	0	0.00	12	7.92	7.90	-12	10,037	-0.12%
2020/08/18	5	8.10	1	8.13	8.10	4	9,942	0.04%
2020/08/17	10	8.18	6	8.24	8.16	4	9,944	0.04%
2020/08/14	27	7.98	7	7.92	8.02	20	9,740	0.21%
2020/08/13	0	0.00	25	7.71	7.69	-25	9,313	-0.27%
2020/08/12	10	7.62	0	0.00	7.63	10	9,581	0.10%
2020/08/10	23	7.87	11	7.79	7.83	12	10,818	0.11%
2020/08/07	0	0.00	59	7.65	7.66	-59	10,659	-0.55%
2020/08/06	0	0.00	5	7.75	7.65	-5	10,815	-0.05%
2020/08/04	10	7.70	15	7.75	7.70	-5	11,354	-0.04%
2020/08/03	20	7.67	10	7.71	7.61	10	11,113	0.09%
2020/07/30	0	0.00	1	7.43	7.56	-1	11,190	-0.01%
2020/07/23	10	7.63	0	0.00	7.65	10	11,461	0.09%
2020/07/21	0	0.00	32	7.51	7.55	-32	11,573	-0.28%
2020/07/17	5	7.36	0	0.00	7.36	5	11,628	0.04%
2020/07/16	5	7.62	12	7.68	7.64	-7	11,720	-0.06%
2020/07/15	7	7.62	0	0.00	7.61	7	11,714	0.06%
2020/07/14	3	7.77	3	7.81	7.75	0	11,755	0.00%
2020/07/13	33	7.81	33	7.86	7.83	0	11,846	0.00%
2020/07/10	10	7.78	0	0.00	7.72	10	11,975	0.08%
2020/07/09	7	7.85	0	0.00	7.85	7	11,934	0.06%
2020/07/08	32	7.99	0	0.00	7.92	32	11,961	0.27%
2020/07/07	40	7.94	10	8.04	8.05	30	11,767	0.25%
2020/07/06	0	0.00	5	7.74	7.91	-5	11,608	-0.04%
2020/07/03	0	0.00	5	7.67	7.62	-5	11,519	-0.04%
2020/07/02	20	7.57	10	7.60	7.60	10	11,561	0.09%
2020/07/01	10	7.52	10	7.54	7.54	0	11,638	0.00%
2020/06/30	0	0.00	30	7.41	7.36	-30	11,747	-0.26%
2020/06/29	20	7.31	20	7.39	7.31	0	11,832	0.00%
2020/06/24	9	7.34	0	0.00	7.30	9	11,906	0.08%
2020/06/23	10	7.35	0	0.00	7.35	10	12,002	0.08%
2020/06/22	10	7.46	10	7.64	7.42	0	12,056	0.00%
2020/06/19	0	0.00	10	7.60	7.51	-10	11,898	-0.08%
2020/06/18	40	7.55	0	0.00	7.53	40	11,979	0.33%
2020/06/17	0	0.00	10	7.45	7.51	-10	12,049	-0.08%
2020/06/16	0	0.00	20	7.29	7.32	-20	12,178	-0.16%
2020/06/12	0	0.00	10	7.16	7.20	-10	12,611	-0.08%
2020/06/10	32	7.63	10	7.70	7.64	22	13,097	0.17%
2020/06/09	20	7.67	20	7.71	7.63	0	13,369	0.00%
2020/06/08	20	7.59	20	7.65	7.60	0	13,568	0.00%
2020/06/05	20	7.56	20	7.56	7.56	0	13,688	0.00%
2020/06/04	10	7.50	10	7.62	7.48	0	13,775	0.00%
2020/06/03	40	7.49	40	7.52	7.52	0	13,807	0.00%
2020/06/02	20	7.37	20	7.38	7.37	0	13,752	0.00%
2020/06/01	3	7.30	10	7.36	7.30	-7	13,751	-0.05%
2020/05/29	0	0.00	20	7.29	7.24	-20	13,848	-0.14%
2020/05/28	20	7.23	19	7.40	7.20	1	13,925	0.01%
2020/05/27	40	7.39	30	7.40	7.34	10	13,932	0.07%
2020/05/26	20	7.30	40	7.31	7.27	-20	13,932	-0.14%
2020/05/25	10	7.25	0	0.00	7.25	10	13,945	0.07%
2020/05/22	11	7.43	0	0.00	7.37	11	13,955	0.08%
2020/05/21	2	7.62	3	7.57	7.58	-1	13,949	-0.01%
2020/05/20	6	7.65	0	0.00	7.60	6	13,899	0.04%
2020/05/19	30	7.67	130	7.53	7.52	-100	13,774	-0.73%	大賣/
2020/05/18	39	7.85	0	0.00	7.79	39	13,743	0.28%
2020/05/15	31	8.31	55	8.15	8.65	-24	13,006	-0.18%
2020/05/14	70	7.90	30	7.93	7.87	40	12,517	0.32%
2020/05/13	50	7.88	30	7.99	7.85	20	12,334	0.16%
2020/05/12	60	7.99	10	8.10	7.90	50	12,255	0.41%
2020/05/11	40	7.96	60	7.88	7.92	-20	12,247	-0.16%
2020/05/08	40	7.67	0	0.00	7.62	40	12,574	0.32%
2020/05/07	0	0.00	32	7.64	7.72	-32	12,654	-0.25%
2020/05/06	12	7.61	10	7.67	7.59	2	12,656	0.02%
2020/05/05	20	7.61	30	7.68	7.60	-10	12,684	-0.08%
2020/05/04	43	7.61	2	7.63	7.55	41	12,810	0.32%
2020/04/28	40	7.70	40	7.66	7.65	0	12,863	0.00%
2020/04/23	0	0.00	30	7.38	7.41	-30	12,921	-0.23%
2020/04/22	20	7.27	10	7.23	7.28	10	12,881	0.08%
2020/04/20	10	7.48	0	0.00	7.50	10	12,823	0.08%
2020/04/16	20	7.72	10	7.76	7.78	10	12,693	0.08%
2020/04/15	10	7.68	30	7.72	7.79	-20	12,764	-0.16%
2020/04/14	10	7.56	16	7.58	7.59	-6	12,688	-0.05%
2020/04/13	20	7.55	0	0.00	7.47	20	12,812	0.16%
2020/04/08	0	0.00	5	7.21	7.32	-5	13,456	-0.04%
2020/04/07	0	0.00	15	7.17	7.15	-15	13,325	-0.11%
2020/04/06	21	7.02	1	7.06	7.07	20	13,350	0.15%
2020/03/26	0	0.00	43	6.50	6.58	-43	13,201	-0.33%
2020/03/25	20	6.52	30	6.56	6.50	-10	13,200	-0.08%
2020/03/24	30	6.27	13	6.32	6.28	17	13,174	0.13%
2020/03/23	24	6.14	0	0.00	6.04	24	13,150	0.18%
2020/03/20	10	6.32	1	6.20	6.24	9	13,236	0.07%
2020/03/19	13	5.99	0	0.00	5.93	13	13,223	0.10%
2020/03/18	60	6.69	0	0.00	6.58	60	13,083	0.46%
2020/03/17	1	6.66	0	0.00	6.66	1	12,989	0.01%
2020/03/16	50	6.69	95	6.36	6.45	-45	12,816	-0.35%
2020/03/13	8	6.36	0	0.00	6.44	8	12,569	0.06%
2020/03/12	1	7.00	0	0.00	6.79	1	12,340	0.01%
2020/03/11	5	7.60	81	7.63	7.54	-76	12,451	-0.61%
2020/03/10	71	7.68	64	7.72	7.71	7	12,441	0.06%
2020/03/06	22	7.86	0	0.00	7.90	22	12,479	0.18%
2020/03/05	0	0.00	10	8.13	8.05	-10	13,010	-0.08%
2020/03/04	20	7.96	10	8.05	8.03	10	12,987	0.08%
2020/03/03	0	0.00	30	8.00	8.00	-30	12,905	-0.23%
2020/03/02	20	7.87	0	0.00	7.77	20	12,927	0.15%
2020/02/27	0	0.00	136	8.01	8.00	-136	12,919	-1.05%	大賣/鉅額交易
2020/02/26	25	8.56	3	8.50	8.46	22	13,124	0.17%
2020/02/25	10	8.52	0	0.00	8.65	10	13,064	0.08%
2020/02/24	0	0.00	110	8.73	8.71	-110	13,073	-0.84%	大賣/鉅額交易
2020/02/21	20	8.92	40	8.92	8.92	-20	13,015	-0.15%
2020/02/20	40	9.07	42	9.00	8.96	-2	13,062	-0.02%
2020/02/19	20	9.13	0	0.00	9.05	20	13,048	0.15%
2020/02/18	10	9.18	15	9.11	9.19	-5	13,144	-0.04%
2020/02/17	5	8.89	36	8.92	8.90	-31	13,018	-0.24%
2020/02/14	36	8.98	0	0.00	8.98	36	13,014	0.28%
2020/02/13	70	9.02	0	0.00	8.95	70	13,065	0.54%
2020/02/12	186	9.10	110	9.06	9.05	76	13,101	0.58%	大買/大賣/
2020/02/11	5	9.35	2	9.27	9.27	3	12,953	0.02%
2020/02/10	13	8.59	13	8.92	9.00	0	12,302	0.00%
2020/02/07	12	8.84	10	8.74	8.74	2	12,217	0.02%
2020/02/06	16	8.84	18	8.87	8.94	-2	12,276	-0.02%
2020/02/05	10	8.58	10	8.55	8.60	0	12,256	0.00%
2020/02/04	7	8.10	31	8.22	8.38	-24	12,119	-0.20%
2020/02/03	8	7.67	0.1	7.86	7.86	7.9	12,028	0.07%
2020/01/30	33	8.33	75	8.32	8.25	-42	12,009	-0.35%
2020/01/20	20	9.18	5	9.19	9.16	15	12,074	0.12%
2020/01/17	10	9.17	22	9.23	9.17	-12	12,177	-0.10%
2020/01/16	20	9.12	0	0.00	9.11	20	12,182	0.16%
2020/01/15	10	9.16	35	9.20	9.16	-25	12,430	-0.20%
2020/01/14	10	9.06	40	9.15	9.10	-30	12,899	-0.23%
2020/01/13	20	8.99	0	0.00	8.98	20	13,455	0.15%
2020/01/10	20	9.04	0	0.00	9.01	20	13,491	0.15%
2020/01/09	40	9.18	60	9.10	9.10	-20	13,485	-0.15%
2020/01/07	30	9.28	0	0.00	9.17	30	13,570	0.22%
2020/01/06	22	9.41	5	9.36	9.32	17	13,469	0.13%
2020/01/03	45	9.72	100	9.74	9.62	-55	13,287	-0.41%
2020/01/02	30	9.61	20	9.68	9.60	10	12,835	0.08%
2019/12/31	20	9.58	0	0.00	9.57	20	12,838	0.16%
2019/12/30	50	9.61	20	9.69	9.57	30	12,969	0.23%
2019/12/27	62	9.67	120	9.64	9.59	-58	12,943	-0.45%	大賣/
2019/12/26	20	9.57	0.2	9.52	9.54	19.8	13,187	0.15%
2019/12/25	10	9.61	10	9.67	9.60	0	13,555	0.00%
2019/12/24	0	0.00	60	9.68	9.61	-60	14,100	-0.43%
2019/12/23	20	9.58	0	0.00	9.53	20	14,359	0.14%
2019/12/20	32	9.68	0	0.00	9.58	32	15,140	0.21%
2019/12/19	10	9.73	10	9.88	9.67	0	15,718	0.00%
2019/12/18	22	9.75	0	0.00	9.72	22	16,939	0.13%
2019/12/17	3	9.80	0	0.00	9.81	3	17,918	0.02%
2019/12/16	0	0.00	65	9.77	9.91	-65	19,097	-0.34%
2019/12/13	20	9.67	0	0.00	9.62	20	21,017	0.10%
2019/12/12	12	9.90	0	0.00	9.81	12	24,350	0.05%
2019/12/11	33	10.04	7	10.10	9.94	26	26,523	0.10%
2019/12/10	40	10.08	0	0.00	10.05	40	27,959	0.14%
2019/12/09	21	10.10	0	0.00	10.10	21	28,782	0.07%
2019/12/06	10	10.15	53	10.19	10.10	-43	29,409	-0.15%
2019/12/05	21	10.05	0	0.00	10.05	21	29,995	0.07%
2019/12/04	31	10.07	20	10.05	10.05	11	30,103	0.04%
2019/12/03	164	10.19	115	10.15	10.15	49	30,102	0.16%	大買/大賣/
2019/12/02	8	10.53	81	10.40	10.50	-73	30,248	-0.24%
2019/11/29	15	10.05	0	0.00	10.05	15	30,074	0.05%
2019/11/28	15	10.08	4	10.05	10.05	11	30,590	0.04%
2019/11/27	30	10.26	0	0.00	10.10	30	30,934	0.10%
2019/11/26	10	10.05	0	0.00	10.10	10	31,602	0.03%
2019/11/25	110	10.41	1	10.35	10.25	109	33,414	0.33%	大買/鉅額交易
2019/11/18	0	0.00	1	10.05	9.94	-1	34,556	0.00%
2019/11/15	1.7	9.93	0	0.00	9.90	1.7	34,619	0.00%
2019/11/14	0	0.00	4	10.55	10.30	-4	34,329	-0.01%
2019/11/12	0	0.00	4	10.40	10.55	-4	34,467	-0.01%
2019/11/11	18	10.38	0	0.00	10.30	18	34,595	0.05%
2019/11/08	1	10.85	0	0.00	10.80	1	34,584	0.00%
2019/11/06	2	11.08	0	0.00	10.95	2	34,785	0.01%
2019/11/04	3	11.22	0	0.00	11.00	3	34,709	0.01%
2019/11/01	8	11.32	0	0.00	11.25	8	34,671	0.02%
2019/10/31	2	11.43	10	11.63	11.40	-8	34,870	-0.02%
2019/10/30	2	11.43	0	0.00	11.40	2	35,423	0.01%
2019/10/29	17	11.49	0	0.00	11.40	17	35,830	0.05%
2019/10/28	15	11.83	6	11.83	11.75	9	35,700	0.03%
2019/10/24	2	11.48	0	0.00	11.50	2	35,383	0.01%
2019/10/23	1	11.50	0	0.00	11.55	1	35,344	0.00%
2019/10/22	7	11.91	3	11.93	11.70	4	35,103	0.01%
2019/10/21	1	11.45	28	11.81	12.35	-27	34,562	-0.08%
2019/10/18	14	11.16	0	0.00	11.25	14	34,093	0.04%
2019/10/15	0	0.00	14	10.90	10.90	-14	33,891	-0.04%
2019/10/09	0	0.00	10	11.35	11.25	-10	33,815	-0.03%
2019/10/07	5	11.55	0	0.00	11.45	5	33,636	0.01%
2019/10/04	5.7	11.77	8	11.65	11.60	-2.3	33,603	-0.01%
2019/10/03	5	11.45	12.1	11.50	11.55	-7.1	33,513	-0.02%
2019/10/02	1.3	11.65	5	11.77	11.65	-3.7	33,435	-0.01%
2019/10/01	18	11.47	0	0.00	11.25	18	33,071	0.05%
2019/09/18	7	8.29	13	8.33	8.30	-6	32,722	-0.02%
2019/09/17	11	8.40	10.9	8.40	8.40	0.1	32,246	0.00%
2019/09/16	2	8.39	1	8.51	8.39	1	31,981	0.00%
2019/09/11	0	0.00	62.3	9.32	8.92	-62.3	30,820	-0.20%
2019/09/10	0	0.00	4	9.54	9.22	-4	29,645	-0.01%
2019/09/09	7	9.76	0	0.00	9.65	7	28,748	0.02%
2019/09/06	13	9.95	42.3	9.85	10.00	-29.3	27,468	-0.11%
2019/09/05	41	9.86	29.3	9.95	9.72	11.7	25,580	0.05%
2019/09/04	27	9.24	32	9.24	9.69	-5	22,945	-0.02%
2019/09/03	1	8.23	6	8.63	8.81	-5	20,904	-0.02%
2019/08/30	0	0.00	101.4	8.03	7.87	-101.4	18,832	-0.54%	大賣/鉅額交易
2019/08/29	2	7.81	110.6	7.75	7.86	-108.6	18,328	-0.59%	大賣/鉅額交易
2019/08/28	104	7.58	20	7.62	7.58	84	17,600	0.48%	大買/
2019/08/26	6	7.51	0	0.00	7.46	6	17,538	0.03%
2019/08/23	0	0.00	2	7.59	7.69	-2	18,326	-0.01%
2019/08/22	3	7.61	2	7.63	7.60	1	18,449	0.01%
2019/08/20	6	7.72	8	7.77	7.57	-2	17,571	-0.01%
2019/08/19	5	7.27	14	7.61	7.72	-9	16,791	-0.05%
2019/08/16	40	7.23	27	7.16	7.10	13	14,903	0.09%
2019/08/15	3	7.00	4	6.99	7.10	-1	14,343	-0.01%
2019/08/06	1	6.34	0	0.00	6.63	1	14,004	0.01%
2019/08/02	6	6.63	0	0.00	6.63	6	14,657	0.04%
2019/08/01	9	6.75	5	6.79	6.75	4	14,658	0.03%
2019/07/30	1	7.06	0	0.00	6.89	1	14,550	0.01%
2019/07/29	3	7.04	30	7.05	7.03	-27	14,528	-0.19%
2019/07/26	11	7.11	0	0.00	7.10	11	14,542	0.08%
2019/07/25	0	0.00	0.5	7.09	7.13	-0.5	14,528	0.00%
2019/07/23	46	7.17	12	7.22	7.04	34	14,389	0.24%
2019/07/22	35	7.07	45	7.10	7.04	-10	13,940	-0.07%
2019/07/18	9	6.89	6	6.93	6.88	3	13,952	0.02%
2019/07/17	3	6.95	0	0.00	6.94	3	14,368	0.02%
2019/07/16	6	6.93	0	0.00	6.95	6	15,730	0.04%
2019/07/09	0	0.00	8	7.03	7.03	-8	19,565	-0.04%
2019/07/05	0	0.00	50	7.05	7.02	-50	20,146	-0.25%
2019/07/01	26	6.94	0	0.00	6.95	26	20,362	0.13%
2019/06/28	0	0.00	20	6.88	6.87	-20	20,419	-0.10%
2019/06/27	10	6.96	0	0.00	6.94	10	20,472	0.05%
2019/06/26	10	6.91	0	0.00	6.92	10	20,671	0.05%
2019/06/24	3	7.01	18	6.96	7.05	-15	21,820	-0.07%
2019/06/21	1	7.22	1	7.14	7.06	0	21,842	0.00%
2019/06/20	2	7.07	0	0.00	7.18	2	21,705	0.01%
2019/06/18	5	7.05	0	0.00	7.03	5	21,533	0.02%
2019/06/17	3	7.14	0	0.00	7.06	3	21,397	0.01%
2019/06/13	0	0.00	15.3	7.01	7.02	-15.3	21,570	-0.07%
2019/06/12	125	7.33	107	7.18	7.01	18	21,678	0.08%	大買/大賣/
2019/06/11	0	0.00	3	6.98	6.96	-3	21,761	-0.01%
2019/06/10	0	0.00	2	6.89	6.87	-2	21,605	-0.01%
2019/06/06	3	6.99	22	6.88	6.86	-19	21,592	-0.09%
2019/06/05	0	0.00	5	6.98	6.84	-5	21,296	-0.02%
2019/06/04	8	6.96	0	0.00	6.94	8	21,093	0.04%
2019/06/03	30	6.92	2	6.87	6.86	28	20,833	0.13%
2019/05/31	7	6.92	1	6.91	6.92	6	20,711	0.03%
2019/05/30	36	7.07	36	7.06	6.86	0	20,533	0.00%
2019/05/29	22	6.78	19	6.90	6.96	3	19,409	0.02%
2019/05/23	0	0.00	5	6.30	6.31	-5	19,263	-0.03%
2019/05/22	20	6.56	22	6.54	6.42	-2	19,249	-0.01%
2019/05/20	6	6.22	6	6.33	6.25	0	19,209	0.00%
2019/05/16	2	6.63	0	0.00	6.63	2	18,867	0.01%
2019/05/14	1	6.65	1	6.48	6.63	0	18,856	0.00%
2019/05/13	7	6.70	1	6.85	6.66	6	18,766	0.03%
2019/05/10	53	6.88	11	6.88	6.92	42	18,558	0.23%
2019/05/09	5	6.75	2	6.70	6.53	3	18,037	0.02%
2019/05/07	0	0.00	2	6.87	6.87	-2	17,971	-0.01%
2019/05/06	6	6.82	9	6.83	6.76	-3	18,274	-0.02%
2019/04/29	0	0.00	7	7.06	6.99	-7	18,655	-0.04%
2019/04/26	3	7.22	0	0.00	7.10	3	19,044	0.02%
2019/04/25	110	7.27	110	7.29	7.24	0	18,906	0.00%	大買/大賣/
2019/04/24	89	7.40	217	7.41	7.29	-128	18,792	-0.68%	大賣/鉅額交易
2019/04/23	2	7.40	59	7.28	7.41	-57	18,679	-0.31%
2019/04/22	229	7.49	298	7.63	7.46	-69	18,260	-0.38%	大買/大賣/
2019/04/19	2	8.16	2	7.93	8.11	0	16,940	0.00%
2019/04/18	79	7.97	38	8.03	7.70	41	16,521	0.25%
2019/04/17	3	7.87	16	7.89	8.03	-13	14,921	-0.09%
2019/04/16	6	7.40	0	0.00	7.30	6	13,886	0.04%
2019/04/15	23	7.49	0	0.00	7.39	23	13,914	0.17%
2019/04/12	168	7.37	0	0.00	7.37	168	13,752	1.22%	大買/鉅額交易
2019/04/11	0	0.00	3	7.21	7.16	-3	13,686	-0.02%
2019/04/10	14	7.13	12	7.20	7.23	2	13,578	0.01%
2019/04/08	0	0.00	20	7.13	7.06	-20	13,437	-0.15%
2019/04/03	0	0.00	76	7.03	7.01	-76	13,553	-0.56%
2019/04/01	20	6.99	0	0.00	7.00	20	13,659	0.15%
2019/03/29	42	7.16	41	7.12	7.04	1	13,605	0.01%
2019/03/28	146	7.48	20	7.56	7.11	126	13,516	0.93%	大買/鉅額交易
2019/03/27	0	0.00	3	6.76	7.02	-3	12,654	-0.02%
2019/03/26	13	6.80	12	6.77	6.79	1	12,712	0.01%
2019/03/25	102	6.71	343	6.70	6.68	-241	12,679	-1.90%	大買/大賣/鉅額交易
2019/03/22	0	0.00	10	6.85	6.81	-10	12,687	-0.08%
2019/03/21	21	6.85	0	0.00	6.83	21	12,754	0.16%
2019/03/19	1	6.87	3	6.98	6.85	-2	12,949	-0.02%
2019/03/18	0	0.00	1	6.95	6.93	-1	12,832	-0.01%
2019/03/15	23	6.92	21	6.92	6.93	2	12,708	0.02%
2019/03/14	3	7.12	30	7.09	7.05	-27	12,589	-0.21%
2019/03/13	10	6.77	10	6.72	6.65	0	12,001	0.00%
2019/03/08	1	6.58	0	0.00	6.57	1	12,801	0.01%
2019/03/07	1	6.64	0	0.00	6.61	1	13,507	0.01%
2019/03/05	6	6.70	0	0.00	6.69	6	14,841	0.04%
2019/02/27	0	0.00	3	6.74	6.71	-3	15,085	-0.02%
2019/02/26	10	6.79	0	0.00	6.78	10	15,211	0.07%
2019/02/25	10	6.92	12	6.88	6.90	-2	15,425	-0.01%
2019/02/22	2	6.66	0	0.00	6.66	2	15,664	0.01%
2019/02/20	4	6.74	0	0.00	6.72	4	16,208	0.02%
2019/02/19	1	6.68	0	0.00	6.77	1	17,704	0.01%
2019/02/18	3	6.69	0	0.00	6.66	3	20,198	0.01%
2019/02/15	9	6.70	0	0.00	6.66	9	20,582	0.04%
2019/02/14	2	6.85	0	0.00	6.81	2	20,606	0.01%
2019/02/11	10	6.84	0	0.00	6.78	10	20,842	0.05%
2019/01/29	1	6.83	0	0.00	6.87	1	21,345	0.00%
2019/01/28	1	6.98	0	0.00	6.96	1	21,364	0.00%
2019/01/25	20	7.00	0	0.00	6.99	20	21,605	0.09%
2019/01/22	1	7.06	2	7.14	7.04	-1	21,948	0.00%
2019/01/18	214	7.14	227	7.14	7.17	-13	22,004	-0.06%	大買/大賣/
2019/01/16	2	6.99	0	0.00	6.94	2	21,756	0.01%
2019/01/15	0	0.00	6	6.92	6.92	-6	21,744	-0.03%
2019/01/14	11	6.85	20	6.88	6.82	-9	21,716	-0.04%
2019/01/11	20	6.94	0	0.00	6.93	20	21,916	0.09%
2019/01/10	0	0.00	22	7.13	6.98	-22	21,986	-0.10%
2019/01/09	2	6.98	40	7.00	6.95	-38	21,969	-0.17%
2019/01/07	0	0.00	17.2	7.00	6.94	-17.2	22,477	-0.08%
2019/01/04	0	0.00	2	6.85	6.90	-2	22,785	-0.01%
2019/01/03	2	6.88	0	0.00	6.87	2	23,285	0.01%
2018/12/27	0	0.00	3	6.72	6.66	-3	24,038	-0.01%
2018/12/26	10	6.62	0	0.00	6.60	10	24,159	0.04%
2018/12/25	0	0.00	1	6.28	6.35	-1	24,124	0.00%
2018/12/20	20	6.80	0	0.00	6.70	20	24,655	0.08%
2018/12/19	231	6.90	20	6.87	6.83	211	24,936	0.85%	大買/鉅額交易
2018/12/18	0	0.00	228	6.75	6.73	-228	26,082	-0.87%	大賣/鉅額交易
2018/12/17	0	0.00	1	6.88	6.84	-1	27,093	0.00%
2018/12/14	0	0.00	2	6.81	6.78	-2	27,620	-0.01%
2018/12/07	0	0.00	1	6.85	6.90	-1	28,541	0.00%
2018/12/06	25	6.60	0	0.00	6.70	25	28,621	0.09%
2018/12/05	225	6.95	226	6.98	6.96	-1	28,581	0.00%	大買/大賣/
2018/12/04	0	0.00	22	7.20	7.08	-22	28,553	-0.08%
2018/12/03	0	0.00	1	7.11	7.08	-1	28,588	0.00%
2018/11/30	20	7.00	0	0.00	6.95	20	28,491	0.07%
2018/11/29	3	7.34	22	7.26	7.17	-19	27,998	-0.07%
2018/11/28	6	7.00	20	7.05	7.01	-14	27,228	-0.05%
2018/11/26	226	6.81	0	0.00	6.76	226	27,499	0.82%	大買/鉅額交易
2018/11/23	0	0.00	246	6.70	6.68	-246	27,567	-0.89%	大賣/鉅額交易
2018/11/21	15	6.89	15	6.85	6.97	0	27,927	0.00%
2018/11/20	246	6.89	0	0.00	6.88	246	27,579	0.89%	大買/鉅額交易
2018/11/19	0	0.00	204	6.85	6.96	-204	27,684	-0.74%	大賣/鉅額交易
2018/11/16	0	0.00	10	6.90	6.90	-10	27,684	-0.04%
2018/11/15	4	6.61	9	6.82	6.82	-5	27,041	-0.02%
2018/11/14	0	0.00	10	6.20	6.20	-10	24,724	-0.04%
2018/11/13	2	5.55	0	0.00	5.64	2	24,853	0.01%
2018/11/12	2	5.73	0	0.00	5.69	2	26,166	0.01%
2018/11/09	202	5.81	191	5.77	5.76	11	27,387	0.04%	大買/大賣/
2018/11/08	10	5.90	0	0.00	5.83	10	27,843	0.04%
2018/11/06	0	0.00	80	5.81	5.76	-80	29,219	-0.27%
2018/11/02	10	5.79	10	5.85	5.71	0	29,539	0.00%
2018/11/01	81	5.73	0	0.00	5.74	81	29,606	0.27%
2018/10/31	10	5.50	10	5.56	5.51	0	29,549	0.00%
2018/10/29	0	0.00	2	5.19	5.19	-2	29,826	-0.01%
2018/10/26	111	5.32	0	0.00	5.09	111	30,255	0.37%	大買/鉅額交易
2018/10/25	5	5.42	5	5.41	5.39	0	30,320	0.00%
2018/10/24	0	0.00	0.7	5.67	5.70	-0.7	30,371	0.00%
2018/10/23	0	0.00	50	5.68	5.64	-50	30,592	-0.16%
2018/10/17	10	5.92	4	5.78	5.84	6	33,677	0.02%
2018/10/16	45	5.80	45	5.87	5.77	0	34,542	0.00%
2018/10/15	10	5.71	329	5.65	5.66	-319	35,132	-0.91%	大賣/鉅額交易
2018/10/12	5	5.57	6	5.50	5.70	-1	35,808	0.00%
2018/10/11	14	5.49	0	0.00	5.49	14	36,007	0.04%
2018/10/09	20	6.32	8	6.30	6.10	12	35,747	0.03%
2018/10/08	0	0.00	0.1	6.14	6.14	-0.1	36,019	0.00%
2018/10/05	12	6.49	0	0.00	6.22	12	36,787	0.03%
2018/10/04	147	6.53	101	6.63	6.51	46	37,312	0.12%	大買/大賣/
2018/10/03	3	6.62	0	0.00	6.60	3	39,465	0.01%
2018/10/02	1	6.81	0	0.00	6.80	1	41,318	0.00%
2018/09/28	370	6.87	54	6.91	6.82	316	42,860	0.74%	大買/鉅額交易
2018/09/27	30	6.94	361	6.85	6.81	-331	43,595	-0.76%	大賣/鉅額交易
2018/09/26	23	6.95	20	6.97	6.92	3	45,306	0.01%
2018/09/25	451	6.95	120	6.93	6.96	331	46,217	0.72%	大買/大賣/鉅額交易
2018/09/21	40	6.66	47	6.61	6.84	-7	45,810	-0.02%
2018/09/20	11	6.30	3	6.28	6.22	8	45,621	0.02%
2018/09/19	0.1	6.34	2	6.38	6.34	-2	46,300	0.00%
2018/09/18	5	6.49	0	0.00	6.30	5	47,846	0.01%
2018/09/17	2	6.65	0	0.00	6.65	2	51,292	0.00%
2018/09/12	10	6.63	1	6.56	6.55	9	56,667	0.02%
2018/09/11	33	6.62	0	0.00	6.78	33	58,683	0.06%
2018/09/10	1	6.48	0	0.00	6.40	1	59,832	0.00%
2018/09/07	3	6.74	2	6.86	6.73	1	61,035	0.00%
2018/09/06	17	7.18	12	7.15	7.02	5	64,019	0.01%
2018/09/05	11	7.20	10	7.18	7.16	1	67,257	0.00%
2018/09/04	13	7.12	0	0.00	7.17	13	69,287	0.02%
2018/09/03	22	7.21	318	7.11	7.00	-296	72,033	-0.41%	大賣/鉅額交易
2018/08/31	2	7.28	3	7.31	7.27	-1	75,069	0.00%
2018/08/30	9	7.26	0	0.00	7.23	9	81,470	0.01%
2018/08/29	5	7.19	150	7.20	7.28	-145	84,391	-0.17%	大賣/鉅額交易
2018/08/28	12.1	7.39	0	0.00	7.21	12.1	87,554	0.01%
2018/08/27	14	7.17	0	0.00	7.21	14	90,099	0.02%
2018/08/22	15	7.25	14	7.40	7.29	1	98,571	0.00%
2018/08/21	0	0.00	4	7.25	7.17	-4	98,950	0.00%
2018/08/20	6	7.33	24	7.19	7.22	-18	101,854	-0.02%
2018/08/17	40	7.76	122	7.65	7.41	-82	102,207	-0.08%	大賣/
2018/08/16	74	7.33	39	7.47	7.49	35	101,771	0.03%
2018/08/15	48	6.98	387	6.87	7.08	-339	102,641	-0.33%	大賣/鉅額交易
2018/08/14	463	7.07	58	7.04	6.98	405	106,189	0.38%	大買/鉅額交易
2018/08/13	4	6.84	2	6.85	6.90	2	106,280	0.00%
2018/08/10	9	7.39	42	7.58	7.24	-33	106,121	-0.03%
2018/08/09	3	7.64	20	7.70	7.61	-17	107,639	-0.02%
2018/08/08	0	0.00	6	7.83	7.68	-6	110,604	-0.01%
2018/08/07	2	7.68	0	0.00	7.69	2	110,655	0.00%
2018/08/06	96	7.86	0	0.00	7.79	96	110,978	0.09%
2018/08/03	0	0.00	35	7.80	7.86	-35	112,625	-0.03%
2018/08/02	10	7.89	15	8.02	7.84	-5	113,540	0.00%
2018/08/01	0	0.00	2	8.16	8.09	-2	113,511	0.00%
2018/07/31	40	7.99	2	7.95	7.96	38	114,062	0.03%
2018/07/30	3	7.99	10	7.92	7.97	-7	114,498	-0.01%
2018/07/26	3	8.03	3	8.10	8.07	0	116,424	0.00%
2018/07/25	69	8.33	45	8.26	8.14	24	115,940	0.02%
2018/07/24	24.1	8.23	17	8.35	8.47	7.1	115,067	0.01%
2018/07/23	1	7.58	5	7.61	7.85	-4	113,394	0.00%
2018/07/20	11	7.88	14	7.92	7.62	-3	112,467	0.00%
2018/07/19	290	8.17	10	8.25	8.12	280	111,836	0.25%	大買/鉅額交易
2018/07/18	2.9	8.16	297	8.13	8.06	-294.1	111,113	-0.26%	大賣/鉅額交易
2018/07/17	1	8.23	0	0.00	8.21	1	110,697	0.00%
2018/07/16	106	8.60	102	8.53	8.39	4	110,294	0.00%	大買/大賣/
2018/07/13	34	8.49	25	8.43	8.51	9	109,747	0.01%
2018/07/12	303	8.45	3	8.44	8.31	300	109,057	0.28%	大買/鉅額交易
2018/07/11	30	8.73	350	8.39	8.33	-320	109,444	-0.29%	大賣/鉅額交易
2018/07/10	54	8.32	2	8.49	8.64	52	109,008	0.05%
2018/07/09	3	8.13	14	8.05	8.01	-11	109,752	-0.01%
2018/07/06	293	8.09	37	8.18	8.04	256	111,111	0.23%	大買/鉅額交易
2018/07/05	5	8.23	434	8.23	8.20	-429	110,497	-0.39%	大賣/鉅額交易
2018/07/04	34	8.53	0	0.00	8.62	34	109,875	0.03%
2018/07/03	22	8.85	0	0.00	8.45	22	107,921	0.02%
2018/07/02	14	8.97	50	8.75	8.50	-36	106,591	-0.03%
2018/06/29	12	8.94	2	8.90	9.00	10	105,593	0.01%
2018/06/28	10	9.01	12	8.93	8.90	-2	104,662	0.00%
2018/06/27	145	9.10	25.1	9.15	8.80	119.9	103,354	0.12%	大買/鉅額交易
2018/06/26	352	9.16	348	9.17	9.09	4	101,382	0.00%	大買/大賣/
2018/06/25	1,306	9.07	1,275	9.12	8.93	31	97,528	0.03%	大買/大賣/
2018/06/22	17	10.18	5	10.28	9.92	12	95,400	0.01%
2018/06/21	19	11.10	58	11.37	10.90	-39	93,616	-0.04%
2018/06/20	16	10.38	27	10.48	10.70	-11	91,651	-0.01%
2018/06/19	163	11.40	137	11.41	11.50	26	89,571	0.03%	大買/大賣/
2018/06/15	281	11.54	1	11.45	11.40	280	88,428	0.32%	大買/鉅額交易
2018/06/14	36	11.68	19.6	11.51	11.10	16.4	86,932	0.02%
2018/06/13	116	11.72	30	11.35	11.35	86	83,587	0.10%	大買/
2018/06/12	221	13.02	189	12.92	12.60	32	80,157	0.04%	大買/大賣/
2018/06/11	68	13.08	19.8	13.33	13.40	48.2	78,048	0.06%
2018/06/08	338	12.56	388	12.43	12.50	-50	75,086	-0.07%	大買/大賣/
2018/06/07	235	13.38	230	13.60	13.10	5	71,631	0.01%	大買/大賣/
2018/06/06	46	12.62	7	12.94	13.00	39	65,023	0.06%
2018/06/05	213	11.55	203.8	11.64	11.85	9.2	62,045	0.01%	大買/大賣/
2018/06/04	107	10.51	169	10.63	10.80	-62	58,718	-0.11%	大買/大賣/
2018/06/01	112	10.07	120	10.00	9.85	-8	55,638	-0.01%	大買/大賣/
2018/05/31	59	9.84	78	10.13	10.00	-19	52,802	-0.04%
2018/05/30	79	9.37	41.1	9.53	9.32	38	49,300	0.08%
2018/05/29	47.5	8.99	46	9.08	9.10	1.5	46,383	0.00%
2018/05/28	243	9.12	153	9.16	9.38	90	45,099	0.20%	大買/大賣/
2018/05/25	4	8.73	8.3	8.64	8.54	-4.3	41,958	-0.01%
2018/05/24	27	8.99	26	9.11	8.90	1	41,092	0.00%
2018/05/23	17	8.99	3	9.19	8.96	14	40,152	0.03%
2018/05/22	31.1	9.15	2	9.30	9.16	29.1	38,191	0.08%
2018/05/21	10	8.65	21	8.75	8.75	-11	34,174	-0.03%
2018/05/18	90	8.02	110	8.00	7.96	-20	33,412	-0.06%	大賣/
2018/05/17	6	8.12	32	8.28	8.32	-26	32,608	-0.08%
2018/05/16	27	8.15	16.8	8.19	7.88	10.2	30,551	0.03%
2018/05/15	0	0.00	2	8.52	8.52	-2	27,476	-0.01%
2018/05/14	1	7.40	12	7.63	7.75	-11	27,372	-0.04%
2018/05/11	60	6.75	78.1	6.89	7.05	-18.1	26,825	-0.07%
2018/05/10	89	6.47	0	0.00	6.41	89	24,969	0.36%
2018/05/08	25	6.51	15	6.40	6.27	10	23,396	0.04%
2018/05/07	0	0.00	10	6.19	6.12	-10	22,926	-0.04%
2018/05/04	133	6.60	76	6.53	6.24	57	22,565	0.25%	大買/
2018/05/03	27	6.24	50	6.39	6.57	-23	21,491	-0.11%
2018/04/26	3	5.74	0	0.00	5.74	3	25,500	0.01%
2018/04/25	4	5.93	20	6.30	6.09	-16	25,393	-0.06%
2018/04/24	22	5.87	0	0.00	5.91	22	25,090	0.09%
2018/04/23	0	0.00	2	6.05	5.88	-2	25,194	-0.01%
2018/04/18	2	6.50	1	6.56	6.61	1	24,486	0.00%
2018/04/17	14	6.66	12	6.55	6.39	2	24,141	0.01%
2018/04/16	65	6.55	41	6.77	6.87	24	22,713	0.11%
2018/04/13	38	6.04	61	6.25	6.25	-23	20,716	-0.11%
2018/04/12	12	5.54	12	5.74	5.74	0	17,921	0.00%
2018/04/11	10	5.00	15	5.22	5.22	-5	15,948	-0.03%
2018/04/10	30	4.76	37	4.78	4.75	-7	15,435	-0.05%
2018/03/30	10	4.61	0	0.00	4.58	10	14,797	0.07%
2018/03/28	2	4.65	0	0.00	4.61	2	14,766	0.01%
2018/03/23	0	0.00	15	4.56	4.56	-15	14,810	-0.10%
2018/03/22	3	4.78	13	4.72	4.69	-10	14,663	-0.07%
2018/03/20	2	4.65	0	0.00	4.60	2	14,054	0.01%
2018/03/16	1	4.67	0	0.00	4.63	1	14,039	0.01%
2018/03/08	0	0.00	5	4.59	4.56	-5	13,709	-0.04%
2018/03/07	0	0.00	8	4.65	4.56	-8	13,675	-0.06%
2018/03/06	15	4.59	21.3	4.58	4.58	-6.3	13,606	-0.05%
2018/02/27	0	0.00	100	4.46	4.46	-100	13,476	-0.74%
2018/02/21	100	4.40	0	0.00	4.51	100	13,267	0.75%
2018/02/06	8	4.29	20	4.40	4.24	-12	12,824	-0.09%
2018/01/30	0	4.80	0	0.00	4.83	0	12,146	0.00%
2018/01/29	0.1	5.03	1	5.11	5.06	-1	11,710	-0.01%
2018/01/26	0	0.00	15	5.02	5.10	-15	11,333	-0.13%
2018/01/25	24	5.04	16.2	5.19	4.94	7.9	10,491	0.07%
2018/01/24	40	5.17	0	0.00	5.30	40	8,582	0.47%
2018/01/23	17	4.76	14	4.84	4.82	3	7,121	0.04%
2018/01/22	30	4.46	0	0.00	4.40	30	5,719	0.52%
2018/01/05	0	0.00	80.1	4.35	4.37	-80.1	6,800	-1.18%
2018/01/04	0.1	4.39	0	0.00	4.42	0.1	7,130	0.00%
2018/01/03	50.1	4.35	0	0.00	4.33	50.1	7,073	0.71%
2018/01/02	1.1	4.29	0	0.00	4.30	1.1	7,101	0.02%