彩晶 (6116)-元大-新營券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.45
漲跌
▲0.20
漲幅
+1.95%
成交量
8,935張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/04/29	3.4	10.35	15.5	10.37	10.45	-12.1	9,409	-0.13%
2024/04/26	33	10.26	33	10.25	10.25	0	9,423	0.00%
2024/04/25	20	10.14	14.4	10.20	10.10	5.6	9,480	0.06%
2024/04/24	55.4	10.08	24	10.10	10.10	31.4	9,731	0.32%
2024/04/23	0	0.00	8.3	10.10	10.20	-8.3	9,846	-0.08%
2024/04/22	19.1	9.93	0	0.00	9.84	19.1	9,944	0.19%
2024/04/19	21	10.10	28	10.03	10.00	-7	9,915	-0.07%
2024/04/18	10	10.17	7	10.23	10.20	3	9,852	0.03%
2024/04/17	7	10.10	11.1	10.19	10.15	-4.1	9,971	-0.04%
2024/04/16	23	10.16	0	0.00	10.05	23	10,013	0.23%
2024/04/15	8	10.37	8	10.43	10.35	0	10,087	0.00%
2024/04/12	2	10.40	0	0.00	10.45	2	10,664	0.02%
2024/04/11	15	10.56	6	10.57	10.45	9	10,867	0.08%
2024/04/10	14.2	10.72	4	10.85	10.70	10.2	10,829	0.09%
2024/04/09	2.2	10.89	7	10.80	10.80	-4.8	10,823	-0.04%
2024/04/08	3	10.45	4.6	10.51	10.55	-1.6	10,779	-0.01%
2024/04/03	10	10.52	0	0.00	10.45	10	10,823	0.09%
2024/04/02	6	10.63	1	10.65	10.60	5	10,834	0.05%
2024/04/01	3	10.60	10	10.65	10.70	-7	10,956	-0.06%
2024/03/29	8	10.66	0	0.00	10.60	8	11,246	0.07%
2024/03/28	6	10.75	0	0.00	10.70	6	11,280	0.05%
2024/03/27	5	10.73	5	10.80	10.80	0	11,460	0.00%
2024/03/26	5	10.78	2.2	10.95	10.70	2.8	11,449	0.02%
2024/03/25	5	10.77	5.5	10.90	10.90	-0.5	11,464	0.00%
2024/03/22	2.2	10.94	29.3	10.85	10.85	-27.1	11,506	-0.24%
2024/03/21	2	10.55	8	10.61	10.65	-6	11,401	-0.05%
2024/03/20	1	10.40	6	10.38	10.35	-5	11,378	-0.04%
2024/03/19	2	10.45	6	10.52	10.45	-4	11,309	-0.04%
2024/03/18	12	10.42	0	0.00	10.40	12	11,260	0.11%
2024/03/15	15.1	10.78	21	10.79	10.70	-5.9	11,180	-0.05%
2024/03/14	2	10.80	23	10.75	10.85	-21	11,085	-0.19%
2024/03/13	20.2	10.85	11	10.80	10.80	9.2	11,051	0.08%
2024/03/12	12.2	10.98	3	10.97	11.10	9.2	11,019	0.08%
2024/03/11	4	10.85	4	10.90	10.90	0	10,992	0.00%
2024/03/08	32	10.76	52	10.74	10.70	-20	10,945	-0.18%
2024/03/07	36.1	10.94	1	11.10	10.90	35.1	10,910	0.32%
2024/03/06	19	11.09	2	11.15	11.05	17	10,797	0.16%
2024/03/05	14	11.19	2	11.35	11.10	12	10,729	0.11%
2024/03/04	2.1	11.20	5	11.35	11.20	-2.9	10,594	-0.03%
2024/03/01	12.1	11.26	0	0.00	11.20	12.1	10,551	0.11%
2024/02/29	33.2	11.30	0	0.00	11.35	33.2	10,471	0.32%
2024/02/27	8	11.54	0	0.00	11.50	8	10,365	0.08%
2024/02/26	7.3	11.55	1	11.60	11.65	6.3	10,260	0.06%
2024/02/23	4	11.68	0	0.00	11.65	4	10,215	0.04%
2024/02/22	2	11.75	0	0.00	11.70	2	10,192	0.02%
2024/02/21	10	11.70	3	11.72	11.70	7	10,271	0.07%
2024/02/20	1	11.95	0	0.00	11.90	1	10,226	0.01%
2024/02/19	1	12.10	20	12.06	12.05	-19	10,216	-0.19%
2024/02/16	0	0.00	15	11.76	11.85	-15	10,159	-0.15%
2024/02/15	0.2	11.50	1	11.45	11.45	-0.8	10,110	-0.01%
2024/02/05	10	11.42	0	0.00	11.50	10	10,093	0.10%
2024/02/02	6	11.52	0	0.00	11.55	6	10,043	0.06%
2024/02/01	19	11.62	2	11.60	11.55	17	10,070	0.17%
2024/01/31	7	11.82	3	11.90	11.80	4	9,864	0.04%
2024/01/30	9	11.95	0	0.00	11.85	9	9,798	0.09%
2024/01/26	0	0.00	20	12.31	12.20	-20	9,611	-0.21%
2024/01/25	1	12.20	4	12.28	12.20	-3	9,523	-0.03%
2024/01/24	1	12.40	15.5	12.42	12.30	-14.5	9,364	-0.15%
2024/01/23	11	12.11	21.9	12.23	12.25	-10.9	8,946	-0.12%
2024/01/22	0	0.00	2	11.70	11.60	-2	7,923	-0.03%
2024/01/19	3	11.40	0	0.00	11.55	3	7,796	0.04%
2024/01/18	6	11.62	18	11.56	11.45	-12	7,637	-0.16%
2024/01/17	24	11.34	0	0.00	11.20	24	7,402	0.32%
2024/01/16	15	11.40	14	11.55	11.55	1	7,220	0.01%
2024/01/15	9	11.55	1	11.50	11.45	8	6,993	0.11%
2024/01/12	20	11.57	0	0.00	11.55	20	6,938	0.29%
2024/01/11	9	11.75	2	11.75	11.65	7	6,945	0.10%
2024/01/10	23	11.80	8	11.75	11.75	15	6,830	0.22%
2024/01/09	6	11.95	4	12.05	11.95	2	6,738	0.03%
2024/01/08	15	12.22	67	12.22	12.30	-52	6,523	-0.80%
2024/01/05	1	11.75	18	11.82	11.85	-17	5,901	-0.29%
2024/01/04	15	11.47	5	11.56	11.45	10	5,700	0.18%
2024/01/03	27	11.61	0	0.00	11.50	27	5,694	0.47%
2024/01/02	13	11.80	0	0.00	11.80	13	5,632	0.23%
2023/12/29	4	11.76	0	0.00	11.85	4	5,547	0.07%
2023/12/28	7	11.72	0	0.00	11.80	7	5,544	0.13%
2023/12/27	18	11.72	0	0.00	11.80	18	5,596	0.32%
2023/12/26	0.2	11.65	8.5	11.59	11.70	-8.3	5,475	-0.15%
2023/12/25	15	11.31	0	0.00	11.40	15	5,176	0.29%
2023/12/22	5	11.37	5	11.35	11.30	0	5,127	0.00%
2023/12/21	7	11.15	0	0.00	11.20	7	4,955	0.14%
2023/12/20	2.2	11.06	12	11.07	11.15	-9.8	4,944	-0.20%
2023/12/19	24	10.95	0	0.00	10.95	24	4,894	0.49%
2023/12/18	16	11.21	0	0.00	11.15	16	4,847	0.33%
2023/12/15	5	11.32	0	0.00	11.25	5	4,873	0.10%
2023/12/14	4.1	11.15	0	0.00	11.15	4.1	4,846	0.08%
2023/12/13	2	11.10	0	0.00	11.10	2	4,829	0.04%
2023/12/12	12	11.16	1	11.20	11.10	11	4,833	0.23%
2023/12/11	0	0.00	13	11.32	11.30	-13	4,769	-0.27%
2023/12/07	3	11.33	0	0.00	11.30	3	4,869	0.06%
2023/12/06	16	11.41	8	11.43	11.40	8	4,921	0.16%
2023/12/05	8.1	11.47	4	11.50	11.55	4.1	4,935	0.08%
2023/12/04	0	0.00	8	11.62	11.65	-8	4,964	-0.16%
2023/11/30	0	0.00	2	11.45	11.50	-2	5,012	-0.04%
2023/11/28	1	11.30	6	11.40	11.50	-5	5,086	-0.10%
2023/11/27	7	11.37	0	0.00	11.30	7	5,073	0.14%
2023/11/24	0	11.70	94.2	11.60	11.55	-94.2	5,078	-1.86%
2023/11/22	8	11.60	0	0.00	11.55	8	5,151	0.16%
2023/11/21	21	11.69	0	0.00	11.60	21	5,183	0.41%
2023/11/20	27.1	11.60	3	11.65	11.65	24.1	5,219	0.46%
2023/11/17	23	11.40	0	0.00	11.40	23	5,172	0.44%
2023/11/16	20.1	11.35	0	0.00	11.40	20.1	5,385	0.37%
2023/11/15	0	0.00	24	11.13	11.35	-24	5,442	-0.44%
2023/11/14	14	10.86	12	10.90	10.85	2	5,382	0.04%
2023/11/13	9	10.95	15	10.95	10.95	-6	5,423	-0.11%
2023/11/10	0	0.00	8	11.10	11.00	-8	5,525	-0.14%
2023/11/09	16	11.05	0	0.00	11.05	16	5,644	0.28%
2023/11/07	4	11.30	0	0.00	11.30	4	5,956	0.07%
2023/11/06	15	11.45	4	11.45	11.45	11	6,241	0.18%
2023/11/03	8	11.35	10	11.47	11.30	-2	6,375	-0.03%
2023/11/02	6.3	11.22	44	11.23	11.25	-37.7	6,505	-0.58%
2023/10/31	16	11.08	0.2	11.30	11.05	15.8	6,884	0.23%
2023/10/30	0	0.00	16	11.23	11.20	-16	7,223	-0.22%
2023/10/27	11	11.16	0	0.00	11.20	11	7,588	0.14%
2023/10/26	16	11.25	0	0.00	11.20	16	8,118	0.20%
2023/10/20	4	11.15	1	11.30	11.30	3	9,992	0.03%
2023/10/11	0	0.00	14	11.44	11.45	-14	12,303	-0.11%
2023/10/06	3	11.45	0	0.00	11.50	3	12,974	0.02%
2023/10/05	0	0.00	8	11.50	11.60	-8	13,124	-0.06%
2023/10/04	2	11.28	0	0.00	11.35	2	13,284	0.02%
2023/10/03	8	11.75	8	11.85	11.60	0	13,311	0.00%
2023/10/02	3	11.50	1	11.60	11.60	2	13,415	0.01%
2023/09/27	9	11.60	0	0.00	11.60	9	13,910	0.06%
2023/09/26	7	11.76	72	11.70	11.70	-65	14,029	-0.46%
2023/09/25	0	0.00	11	11.85	12.00	-11	14,072	-0.08%
2023/09/22	4	11.80	2	11.90	11.90	2	14,229	0.01%
2023/09/21	7	11.81	1	11.80	11.80	6	14,707	0.04%
2023/09/20	37	12.00	0	0.00	11.95	37	14,855	0.25%
2023/09/19	10.3	12.00	0	0.00	11.95	10.3	15,364	0.07%
2023/09/18	0	0.00	1.8	12.08	12.05	-1.8	15,749	-0.01%
2023/09/15	2	12.05	0	0.00	12.10	2	16,469	0.01%
2023/09/14	0.1	12.05	0	0.00	12.10	0.1	16,916	0.00%
2023/09/13	0.1	12.00	0	0.00	11.95	0.1	18,521	0.00%
2023/09/12	19	11.93	0	0.00	11.90	19	18,972	0.10%
2023/09/11	15.5	12.12	2	11.95	11.95	13.5	18,975	0.07%
2023/09/08	0.6	12.19	0	0.00	12.00	0.6	19,012	0.00%
2023/09/07	1	12.05	0	0.00	12.00	1	19,246	0.01%
2023/09/06	1.5	12.27	10	12.20	12.20	-8.5	19,345	-0.04%
2023/09/05	1.1	12.35	3	12.40	12.45	-1.9	19,376	-0.01%
2023/09/04	0.1	12.30	0	0.00	12.25	0.1	19,637	0.00%
2023/09/01	0	0.00	1	12.30	12.30	-1	19,855	-0.01%
2023/08/31	0	12.25	0	0.00	12.25	0	20,771	0.00%
2023/08/30	1.1	12.21	0	0.00	12.15	1.1	21,958	0.01%
2023/08/29	2.1	12.10	0	0.00	12.20	2.1	22,038	0.01%
2023/08/28	2.1	12.44	2	12.10	12.10	0.1	22,028	0.00%
2023/08/25	0.3	12.25	0	0.00	12.20	0.3	21,927	0.00%
2023/08/24	0.1	12.21	0	0.00	12.25	0.1	21,925	0.00%
2023/08/23	0.1	12.30	0	0.00	12.15	0.1	21,968	0.00%
2023/08/21	2.2	12.06	2	12.20	12.20	0.2	21,765	0.00%
2023/08/18	9.1	12.15	0	0.00	12.10	9.1	21,676	0.04%
2023/08/17	10.1	12.05	4	11.85	12.10	6.1	21,588	0.03%
2023/08/16	13	12.09	0	0.00	12.10	13	21,534	0.06%
2023/08/15	10	12.45	0	0.00	12.45	10	21,389	0.05%
2023/08/14	8	12.48	5	12.41	12.40	3	21,301	0.01%
2023/08/11	18	12.95	0	0.00	12.80	18	21,179	0.08%
2023/08/10	17	13.23	0	0.00	13.10	17	20,977	0.08%
2023/08/09	2	13.60	12	13.68	13.60	-10	20,687	-0.05%
2023/08/08	0	0.00	2	13.75	13.75	-2	20,557	-0.01%
2023/08/04	0	0.00	0.7	13.90	13.95	-0.7	20,336	0.00%
2023/08/02	7	13.84	10	13.85	13.75	-3	20,127	-0.01%
2023/08/01	3	14.20	0	0.00	14.10	3	19,781	0.02%
2023/07/31	10	14.09	2.3	13.92	13.90	7.7	19,421	0.04%
2023/07/28	4.3	13.85	13	13.82	13.90	-8.7	18,955	-0.05%
2023/07/27	10	13.97	9	14.03	13.90	1	18,626	0.01%
2023/07/26	0	0.00	16	13.58	13.50	-16	17,608	-0.09%
2023/07/25	16	13.40	0	0.00	13.40	16	17,412	0.09%
2023/07/24	0	0.00	15.1	13.55	13.35	-15.1	17,258	-0.09%
2023/07/21	48	13.61	59	13.62	13.60	-11	17,146	-0.06%
2023/07/20	31	13.68	0.3	13.55	13.65	30.7	16,793	0.18%
2023/07/19	0	0.00	1	13.70	13.55	-1	16,669	-0.01%
2023/07/18	0	0.00	1	14.00	13.95	-1	16,591	-0.01%
2023/07/17	11	14.30	1	14.10	14.20	10	16,395	0.06%
2023/07/14	0	0.00	11	13.70	13.65	-11	15,825	-0.07%
2023/07/13	3.7	13.81	46	13.83	13.75	-42.3	15,788	-0.27%
2023/07/12	15	13.55	12	13.50	13.25	3	15,243	0.02%
2023/07/11	9	13.39	35	13.45	13.45	-26	15,327	-0.17%
2023/07/10	4	13.10	4	13.20	13.05	0	15,365	0.00%
2023/07/07	35	13.18	20	13.15	13.05	15	15,357	0.10%
2023/07/06	37	13.66	7	13.61	13.40	30	15,238	0.20%
2023/07/05	1	13.40	10	13.40	13.35	-9	14,800	-0.06%
2023/07/04	20	13.35	21	13.50	13.50	-1	14,765	-0.01%
2023/07/03	4	13.38	1	13.40	13.30	3	14,739	0.02%
2023/06/30	14	13.28	1	13.20	13.15	13	14,749	0.09%
2023/06/29	3	13.33	39	13.40	13.25	-36	14,645	-0.25%
2023/06/28	2	12.88	30	13.04	12.90	-28	14,363	-0.19%
2023/06/27	21	13.10	28	13.21	12.90	-7	14,242	-0.05%
2023/06/26	7	13.76	1	13.90	13.60	6	13,768	0.04%
2023/06/21	29	13.94	13	14.00	14.05	16	13,412	0.12%
2023/06/20	8	13.69	29	13.73	13.60	-21	12,759	-0.16%
2023/06/19	87	14.02	135.1	14.07	13.95	-48.1	12,358	-0.39%	大賣/
2023/06/16	14.1	13.40	57.2	13.58	13.45	-43.1	10,970	-0.39%
2023/06/15	19	13.17	0	0.00	13.20	19	10,558	0.18%
2023/06/14	6	13.35	4	13.30	13.30	2	10,630	0.02%
2023/06/13	1	13.40	8	13.41	13.45	-7	10,751	-0.07%
2023/06/12	0	0.00	2	13.20	13.15	-2	10,632	-0.02%
2023/06/08	16	13.18	0	0.00	13.00	16	10,657	0.15%
2023/06/07	9	13.47	11.4	13.50	13.40	-2.4	10,697	-0.02%
2023/06/06	22.5	13.49	26	13.53	13.25	-3.5	10,694	-0.03%
2023/06/05	35.2	13.22	43.2	13.18	13.55	-8	9,989	-0.08%
2023/06/02	0	0.00	1	12.25	12.35	-1	9,109	-0.01%
2023/06/01	1	12.20	0	0.00	12.25	1	10,228	0.01%
2023/05/31	0	0.00	0.1	12.30	12.35	-0.1	11,352	0.00%
2023/05/30	0.1	12.25	0	0.00	12.25	0.1	11,390	0.00%
2023/05/29	2	12.25	3	12.43	12.25	-1	11,490	-0.01%
2023/05/26	15.8	12.26	0	0.00	12.20	15.8	11,555	0.14%
2023/05/25	2.1	12.30	0	0.00	12.20	2.1	11,682	0.02%
2023/05/22	9	12.40	1	12.35	12.35	8	13,045	0.06%
2023/05/18	0	0.00	4	12.20	12.25	-4	14,128	-0.03%
2023/05/16	0	0.00	4	12.10	12.10	-4	14,229	-0.03%
2023/05/15	3	11.95	0	0.00	11.95	3	14,334	0.02%
2023/05/12	2.1	11.85	10	11.88	11.85	-7.9	14,600	-0.05%
2023/05/11	23	11.96	0	0.00	11.90	23	14,619	0.16%
2023/05/10	2.4	12.15	0	0.00	12.15	2.4	14,803	0.02%
2023/05/09	3	12.20	15	12.11	12.10	-12	15,012	-0.08%
2023/05/08	8.6	12.07	0	0.00	12.00	8.6	14,987	0.06%
2023/05/05	1	12.20	15	12.19	12.15	-14	15,185	-0.09%
2023/05/04	10	12.10	8	12.23	12.10	2	15,612	0.01%
2023/05/03	13	12.24	0	0.00	12.20	13	15,900	0.08%
2023/05/02	6	12.28	13	12.43	12.45	-7	16,463	-0.04%
2023/04/28	10.1	12.36	4	12.45	12.20	6.1	16,852	0.04%
2023/04/27	8	12.48	8	12.53	12.40	0	16,738	0.00%
2023/04/26	0.5	12.55	0	0.00	12.60	0.5	16,677	0.00%
2023/04/25	10	12.58	8	12.70	12.55	2	16,604	0.01%
2023/04/24	0.2	13.15	0	0.00	12.90	0.2	16,511	0.00%
2023/04/21	5	13.15	8.3	13.22	13.10	-3.3	16,496	-0.02%
2023/04/20	1	13.10	25.5	13.10	13.00	-24.5	16,273	-0.15%
2023/04/19	15	13.00	0.2	12.95	12.90	14.8	16,238	0.09%
2023/04/18	2	13.15	20	13.19	13.20	-18	16,115	-0.11%
2023/04/17	2	13.10	0.2	13.10	13.15	1.8	15,961	0.01%
2023/04/14	8	13.20	7	13.20	13.20	1	15,818	0.01%
2023/04/13	5.2	13.10	7	13.07	12.95	-1.8	15,593	-0.01%
2023/04/12	3	13.00	2	12.95	13.00	1	15,450	0.01%
2023/04/11	3	12.90	2.3	12.94	12.85	0.8	15,468	0.00%
2023/04/10	4	12.75	0	0.00	12.80	4	15,396	0.03%
2023/04/07	4	12.85	1.2	12.85	12.75	2.8	15,372	0.02%
2023/04/06	14.5	12.62	13	12.72	12.70	1.5	15,328	0.01%
2023/03/31	0.9	12.85	9	12.87	12.75	-8.1	15,231	-0.05%
2023/03/30	8	12.60	0	0.00	12.70	8	15,159	0.05%
2023/03/29	9.1	12.62	17	12.72	12.70	-7.9	15,152	-0.05%
2023/03/28	13	12.78	26	12.66	12.65	-13	15,006	-0.09%
2023/03/27	3	13.00	1	13.15	12.90	2	15,064	0.01%
2023/03/24	0.6	13.00	0	0.00	13.00	0.6	15,123	0.00%
2023/03/23	7.3	12.91	2	12.95	12.90	5.3	15,110	0.03%
2023/03/22	4.2	12.97	5	13.05	12.95	-0.8	15,103	-0.01%
2023/03/21	46	13.23	14	13.17	13.00	32	15,093	0.21%
2023/03/20	2	12.98	4	12.98	12.90	-2	14,910	-0.01%
2023/03/17	14	12.95	5	12.95	13.00	9	14,965	0.06%
2023/03/16	9	12.93	15	13.00	12.80	-6	14,812	-0.04%
2023/03/15	13	13.20	31.3	13.10	13.00	-18.3	14,649	-0.13%
2023/03/14	4.1	13.15	3	13.23	13.10	1.1	14,528	0.01%
2023/03/13	8	13.12	21	13.28	13.40	-13	14,465	-0.09%
2023/03/10	13.3	13.15	12	13.14	13.15	1.3	14,305	0.01%
2023/03/09	4.1	13.64	1	13.80	13.50	3.1	13,996	0.02%
2023/03/08	4	13.70	34	13.78	13.85	-30	13,832	-0.22%
2023/03/07	3.3	13.75	5	13.77	13.75	-1.7	13,592	-0.01%
2023/03/06	10	13.99	11	14.01	14.00	-1	13,323	-0.01%
2023/03/03	16	13.07	61.5	13.09	13.50	-45.5	12,114	-0.38%
2023/03/02	0	0.00	8	12.50	12.55	-8	11,006	-0.07%
2023/03/01	7	12.69	0	0.00	12.65	7	10,956	0.06%
2023/02/24	6.1	12.87	6	12.90	12.80	0.1	10,895	0.00%
2023/02/23	25.4	12.95	0	0.00	12.85	25.4	10,795	0.24%
2023/02/22	28.1	13.07	10	13.15	13.10	18.1	10,679	0.17%
2023/02/21	55.1	13.39	39.7	13.46	13.35	15.4	10,328	0.15%
2023/02/20	6	13.23	28.3	13.41	13.40	-22.3	10,178	-0.22%
2023/02/17	15	13.03	48.3	13.11	13.05	-33.3	9,657	-0.34%
2023/02/16	34.6	12.64	12	12.62	12.95	22.6	9,286	0.24%
2023/02/15	20	12.16	18	12.24	12.15	2	9,137	0.02%
2023/02/14	0	0.00	20	12.11	12.10	-20	9,126	-0.22%
2023/02/13	4.1	11.89	0	0.00	11.85	4.1	9,179	0.04%
2023/02/10	30.1	12.23	0	0.00	12.05	30.1	9,102	0.33%
2023/02/09	13	12.50	7	12.59	12.50	6	8,868	0.07%
2023/02/08	0	0.00	15	12.55	12.60	-15	8,880	-0.17%
2023/02/07	13.1	12.28	4	12.35	12.35	9.1	8,632	0.11%
2023/02/06	27	12.54	8	12.75	12.50	19	8,425	0.23%
2023/02/03	11	12.61	3	12.80	12.80	8	8,448	0.09%
2023/02/02	0	0.00	15	12.83	12.85	-15	8,305	-0.18%
2023/02/01	1	12.60	21	12.40	12.50	-20	7,957	-0.25%
2023/01/31	22	12.22	9	12.48	12.10	13	7,857	0.17%
2023/01/30	0	0.00	17	11.90	11.90	-17	7,321	-0.23%
2023/01/17	0	0.00	3.1	11.30	11.25	-3.1	6,962	-0.04%
2023/01/13	2	11.45	0	0.00	11.35	2	7,203	0.03%
2023/01/12	0.1	11.55	1.5	11.53	11.45	-1.3	7,411	-0.02%
2023/01/09	0	0.00	5	11.55	11.55	-5	8,124	-0.06%
2023/01/06	0	0.00	1.5	11.43	11.50	-1.5	8,207	-0.02%
2023/01/05	0	0.00	0	11.30	11.25	0	8,298	0.00%
2023/01/04	1	11.25	0	0.00	11.30	1	8,490	0.01%
2022/12/30	0	0.00	5	11.31	11.15	-5	8,881	-0.06%
2022/12/23	0	0.00	5	11.00	11.10	-5	10,070	-0.05%
2022/12/22	5	11.00	10	11.08	11.00	-5	10,470	-0.05%
2022/12/21	11.1	10.90	10	11.00	10.75	1.1	10,575	0.01%
2022/12/20	12	10.87	2	11.20	10.80	10	10,641	0.09%
2022/12/19	0	0.00	17	11.02	11.10	-17	10,711	-0.16%
2022/12/16	30.1	10.94	20	11.03	10.85	10.1	10,702	0.09%
2022/12/14	12	11.12	10	11.20	11.15	2	10,916	0.02%
2022/12/13	3	11.05	0	0.00	11.10	3	10,930	0.03%
2022/12/12	10	11.05	0	0.00	11.10	10	10,944	0.09%
2022/12/09	0	0.00	10	11.23	11.35	-10	11,023	-0.09%
2022/12/08	0.2	11.15	21	11.10	11.10	-20.9	11,061	-0.19%
2022/12/07	28	11.13	0	0.00	11.05	28	11,109	0.25%
2022/12/06	3	11.35	0	0.00	11.25	3	11,079	0.03%
2022/12/05	0	0.00	0	11.55	11.50	0	11,120	0.00%
2022/12/02	1	11.50	0	0.00	11.55	1	11,383	0.01%
2022/12/01	0	0.00	2	11.65	11.65	-2	11,440	-0.02%
2022/11/29	2	11.20	2	11.40	11.40	0	11,478	0.00%
2022/11/28	7	11.29	10	11.33	11.25	-3	11,575	-0.03%
2022/11/25	10	11.50	5	11.55	11.45	5	11,729	0.04%
2022/11/24	8	11.45	5	11.55	11.50	3	11,841	0.03%
2022/11/22	2	11.35	0	0.00	11.35	2	12,042	0.02%
2022/11/21	5	11.60	15	11.50	11.45	-10	12,066	-0.08%
2022/11/18	0	0.00	1	11.70	11.65	-1	12,060	-0.01%
2022/11/17	2.1	11.55	0	0.00	11.60	2.1	12,132	0.02%
2022/11/16	5.2	11.76	0	0.00	11.80	5.2	12,208	0.04%
2022/11/15	15	12.05	2.2	11.99	12.05	12.8	12,511	0.10%
2022/11/14	2	11.95	0	0.00	11.95	2	13,298	0.02%
2022/11/11	12	11.58	36	11.84	12.00	-24	13,271	-0.18%
2022/11/10	28	11.52	6	11.49	11.45	22	13,074	0.17%
2022/11/09	0	0.00	2	11.85	11.85	-2	13,137	-0.02%
2022/11/08	5	11.80	3	11.75	11.75	2	13,131	0.02%
2022/11/07	2	11.60	9	11.61	11.65	-7	13,156	-0.05%
2022/11/02	2.1	11.80	0	0.00	11.75	2.1	13,516	0.02%
2022/11/01	10	11.60	10	11.70	11.70	0	13,567	0.00%
2022/10/31	0	0.00	1	11.50	11.45	-1	13,571	-0.01%
2022/10/27	0.1	11.05	0	0.00	11.75	0.1	14,169	0.00%
2022/10/26	0	0.00	1	11.65	11.55	-1	14,004	-0.01%
2022/10/24	20	11.65	20	11.80	11.60	0	14,263	0.00%
2022/10/21	1	11.80	0	0.00	11.65	1	14,234	0.01%
2022/10/17	6	12.34	3	12.20	12.10	3	13,717	0.02%
2022/10/14	0	0.00	10	12.05	12.05	-10	13,322	-0.08%
2022/10/13	15	11.81	6	11.90	11.50	9	13,237	0.07%
2022/10/12	0.1	12.00	10	12.05	11.95	-9.9	13,120	-0.08%
2022/10/11	10	11.80	0	0.00	11.95	10	13,067	0.08%
2022/10/07	0	0.00	16	12.20	12.25	-16	12,902	-0.12%
2022/10/06	21	12.04	0	0.00	12.20	21	12,761	0.16%
2022/10/05	1	12.25	1	11.75	11.75	0	12,474	0.00%
2022/10/04	1	11.55	0	0.00	11.35	1	12,116	0.01%
2022/09/29	0	0.00	25	11.06	11.25	-25	12,203	-0.20%
2022/09/28	8	10.73	1	10.90	10.50	7	12,222	0.06%
2022/09/27	7	10.75	12	10.88	11.00	-5	12,164	-0.04%
2022/09/26	6	10.80	0	0.00	10.65	6	12,182	0.05%
2022/09/23	13	11.25	15	11.29	11.25	-2	12,345	-0.02%
2022/09/22	13.1	11.16	0.2	11.10	11.10	12.9	12,346	0.10%
2022/09/21	6.3	11.54	0	0.00	11.60	6.3	12,244	0.05%
2022/09/20	6	11.90	6	11.95	11.85	0	12,127	0.00%
2022/09/19	7	12.01	9	12.10	12.05	-2	12,195	-0.02%
2022/09/16	0	0.00	4	12.25	12.35	-4	12,297	-0.03%
2022/09/15	4	12.40	0	0.00	12.35	4	12,466	0.03%
2022/09/14	0	0.00	3	11.93	12.20	-3	12,760	-0.02%
2022/09/12	8.1	12.30	18	12.13	12.10	-9.9	13,147	-0.08%
2022/09/07	0.1	11.80	7	11.80	11.80	-7	13,369	-0.05%
2022/09/06	5.1	11.70	5	11.80	11.80	0.1	13,534	0.00%
2022/09/05	10	11.90	0.1	12.00	12.00	9.9	13,561	0.07%
2022/08/31	0	0.00	3	12.00	11.95	-3	13,381	-0.02%
2022/08/30	0	11.80	0	0.00	11.80	0	13,319	0.00%
2022/08/29	2.1	11.30	2	11.55	11.45	0.1	13,279	0.00%
2022/08/26	3	11.65	4	11.68	11.65	-1	13,267	-0.01%
2022/08/25	0.1	11.55	0	0.00	11.45	0.1	13,235	0.00%
2022/08/24	2.1	11.40	2	11.55	11.50	0.1	13,451	0.00%
2022/08/23	0	0.00	3	11.27	11.35	-3	13,374	-0.02%
2022/08/22	4	11.71	2	11.85	11.65	2	13,237	0.02%
2022/08/17	0	0.00	20	11.25	11.25	-20	12,130	-0.16%
2022/08/16	1	10.85	0	0.00	10.80	1	11,948	0.01%
2022/08/15	1	10.55	6	10.56	10.55	-5	11,796	-0.04%
2022/08/12	5	10.40	1	10.55	10.50	4	11,815	0.03%
2022/08/11	32	10.50	6	10.50	10.45	26	11,834	0.22%
2022/08/10	0	0.00	11	10.22	10.20	-11	11,826	-0.09%
2022/08/09	0	0.00	5	10.15	10.20	-5	11,817	-0.04%
2022/08/08	0	0.00	6	10.15	10.15	-6	11,854	-0.05%
2022/08/05	0.3	10.10	1	10.05	10.10	-0.7	11,853	-0.01%
2022/08/04	9	9.97	6	10.10	10.00	3	11,941	0.03%
2022/08/03	38.2	10.16	41	10.33	10.10	-2.8	11,891	-0.02%
2022/08/02	5	9.73	0	0.00	9.71	5	11,474	0.04%
2022/08/01	1	9.62	5	9.87	9.86	-4	11,598	-0.03%
2022/07/29	19.6	9.81	0	0.00	9.76	19.6	11,598	0.17%
2022/07/28	1	9.92	0	0.00	9.92	1	11,435	0.01%
2022/07/26	10	10.10	0	0.00	10.15	10	11,464	0.09%
2022/07/25	0	0.00	3	10.30	10.30	-3	11,537	-0.03%
2022/07/22	0.1	10.35	9	10.32	10.30	-9	11,748	-0.08%
2022/07/21	0	0.00	10	10.28	10.30	-10	12,041	-0.08%
2022/07/19	0	0.00	3	10.25	10.20	-3	12,713	-0.02%
2022/07/18	0	0.00	38	10.16	10.15	-38	13,027	-0.29%
2022/07/15	30	10.05	13	10.10	10.05	17	13,082	0.13%
2022/07/14	0	0.00	30	10.15	10.15	-30	13,318	-0.23%
2022/07/13	0.1	10.15	23	9.99	10.10	-22.9	13,388	-0.17%
2022/07/12	17.2	9.75	0	0.00	9.70	17.2	13,356	0.13%
2022/07/11	45	10.10	0	0.00	10.00	45	13,293	0.34%
2022/07/08	1	10.20	49	10.36	10.35	-48	13,265	-0.36%
2022/07/06	47	10.27	19	10.23	9.83	28	13,198	0.21%
2022/07/05	11.2	9.85	25	9.95	9.90	-13.8	13,024	-0.11%
2022/07/04	16	9.76	12	9.94	9.66	4	13,030	0.03%
2022/07/01	23.2	9.97	20	9.93	9.65	3.2	13,175	0.02%
2022/06/30	25	10.20	1	10.30	10.15	24	13,005	0.18%
2022/06/29	6	10.46	0	0.00	10.55	6	13,003	0.05%
2022/06/27	0	0.00	8	10.72	10.65	-8	13,089	-0.06%
2022/06/24	4	10.26	30	10.34	10.30	-26	13,110	-0.20%
2022/06/23	31	10.07	20	10.25	10.00	11	13,199	0.08%
2022/06/22	22.1	10.39	4	10.15	10.00	18.1	12,990	0.14%
2022/06/21	0	0.00	22	10.55	10.65	-22	12,619	-0.17%
2022/06/20	3	10.82	3	10.45	10.45	0	12,644	0.00%
2022/06/17	32	11.45	30	11.54	11.30	2	12,419	0.02%
2022/06/16	36	12.09	3	12.25	11.75	33	12,305	0.27%
2022/06/15	3	13.08	3	13.18	13.05	0	12,223	0.00%
2022/06/14	8	12.99	2	13.00	13.05	6	12,241	0.05%
2022/06/13	3	13.13	0	0.00	13.10	3	12,501	0.02%
2022/06/10	10	13.35	0	0.00	13.35	10	12,786	0.08%
2022/06/09	1	13.45	0	0.00	13.40	1	13,040	0.01%
2022/06/08	8	13.20	0	0.00	13.20	8	12,989	0.06%
2022/06/07	3	13.18	0	0.00	13.20	3	13,035	0.02%
2022/06/06	9	13.01	3	13.05	13.05	6	13,019	0.05%
2022/06/02	4	12.94	5	12.95	12.90	-1	13,168	-0.01%
2022/06/01	5	12.85	9	12.80	12.95	-4	13,306	-0.03%
2022/05/31	4	12.50	6	12.55	12.50	-2	13,178	-0.02%
2022/05/30	7	12.63	6	12.80	12.50	1	13,192	0.01%
2022/05/27	2	12.50	1	12.60	12.50	1	13,158	0.01%
2022/05/26	1	12.45	6	12.30	12.40	-5	13,188	-0.04%
2022/05/25	1	12.15	6	12.25	12.20	-5	13,157	-0.04%
2022/05/24	18	12.33	6	12.21	12.20	12	13,375	0.09%
2022/05/23	5	12.35	0	0.00	12.40	5	13,416	0.04%
2022/05/20	8	12.43	21	12.45	12.40	-13	13,588	-0.10%
2022/05/19	11.1	12.47	11	12.54	12.55	0.1	13,777	0.00%
2022/05/18	25	12.88	13	12.86	12.85	12	13,778	0.09%
2022/05/17	0	0.00	6	12.50	12.45	-6	13,635	-0.04%
2022/05/16	86.1	12.26	83	12.33	12.45	3.1	13,720	0.02%
2022/05/13	12	12.28	19	12.37	12.25	-7	13,833	-0.05%
2022/05/12	6.1	12.30	7	12.39	12.20	-0.9	14,331	-0.01%
2022/05/11	23.1	12.25	15	12.32	12.25	8.1	14,436	0.06%
2022/05/10	21	12.29	25	12.47	12.50	-4	14,697	-0.03%
2022/05/09	17	12.55	5	12.50	12.40	12	15,443	0.08%
2022/05/06	19.1	12.99	11	13.10	13.05	8.1	15,546	0.05%
2022/05/05	11	13.43	42	13.50	13.35	-31	15,600	-0.20%
2022/05/04	32	13.39	0	0.00	13.25	32	15,619	0.20%
2022/05/03	6	13.36	1	13.40	13.40	5	15,778	0.03%
2022/04/29	18	13.18	5	13.20	13.15	13	15,867	0.08%
2022/04/28	21	13.10	9	13.33	13.35	12	16,121	0.07%
2022/04/27	36.1	12.64	21	12.69	12.90	15.1	16,718	0.09%
2022/04/26	12	13.13	38	13.04	13.05	-26	16,485	-0.16%
2022/04/25	13.1	13.23	0.7	13.28	13.00	12.4	16,194	0.08%
2022/04/22	23.1	13.81	9	13.92	13.60	14.1	15,926	0.09%
2022/04/21	35.1	13.97	2	14.10	13.90	33.1	15,811	0.21%
2022/04/20	19	13.90	29	14.16	14.30	-10	15,724	-0.06%
2022/04/19	21.1	14.01	31	14.07	13.95	-10	15,608	-0.06%
2022/04/18	22.1	13.84	25	13.88	13.85	-2.9	15,731	-0.02%
2022/04/15	17	14.04	1.1	14.01	14.05	15.9	15,887	0.10%
2022/04/14	3	14.30	0	0.00	14.25	3	16,090	0.02%
2022/04/13	6.1	14.40	22	14.32	14.40	-15.9	16,402	-0.10%
2022/04/12	10	14.10	33.2	14.12	14.10	-23.2	16,544	-0.14%
2022/04/11	10.4	14.21	0.2	14.38	14.15	10.2	16,647	0.06%
2022/04/08	4	14.71	0	0.00	14.75	4	16,709	0.02%
2022/04/07	29.1	14.73	4	14.70	14.70	25.1	17,386	0.14%
2022/04/06	27	15.13	0	0.00	15.15	27	17,352	0.16%
2022/04/01	1.2	15.18	21	15.27	15.35	-19.8	17,900	-0.11%
2022/03/31	31	15.41	0	0.00	15.45	31	19,343	0.16%
2022/03/30	3.1	15.60	20	15.63	15.60	-16.9	19,430	-0.09%
2022/03/29	16	15.55	0	0.00	15.55	16	19,615	0.08%
2022/03/28	7	15.64	0	0.00	15.70	7	19,812	0.04%
2022/03/25	16	16.03	6	16.00	16.00	10	20,143	0.05%
2022/03/24	9	16.09	5	16.20	16.10	4	20,766	0.02%
2022/03/23	10	16.15	12	16.26	16.20	-2	21,741	-0.01%
2022/03/22	13.1	16.04	20	16.13	16.15	-6.9	22,014	-0.03%
2022/03/21	7.5	16.02	12	16.05	16.05	-4.5	22,347	-0.02%
2022/03/18	23	16.17	0	0.00	16.10	23	22,421	0.10%
2022/03/17	5	16.35	5	16.45	16.40	0	22,359	0.00%
2022/03/16	43.1	16.18	91	16.21	16.15	-47.9	22,504	-0.21%
2022/03/15	37.3	16.13	45	16.32	16.40	-7.7	23,078	-0.03%
2022/03/14	10.1	16.25	37	16.21	16.30	-26.9	23,355	-0.12%
2022/03/11	27	15.86	34	15.99	15.85	-7	23,983	-0.03%
2022/03/10	32	15.95	22	16.03	15.95	10	24,102	0.04%
2022/03/09	5	15.67	2	15.70	15.70	3	24,333	0.01%
2022/03/08	22	15.67	24	15.87	15.60	-2	24,432	-0.01%
2022/03/07	26	15.75	1	15.65	15.75	25	24,529	0.10%
2022/03/04	9	16.05	0	0.00	16.05	9	24,702	0.04%
2022/03/03	6	16.22	0.4	16.20	16.20	5.6	24,982	0.02%
2022/03/02	19.6	16.16	2	16.10	16.20	17.6	25,613	0.07%
2022/03/01	14.4	16.00	31	16.19	16.20	-16.6	25,720	-0.06%
2022/02/25	7	15.72	22	15.89	15.85	-15	25,828	-0.06%
2022/02/24	4	15.91	21	15.90	15.65	-17	26,071	-0.07%
2022/02/23	26.2	16.06	6	16.24	16.05	20.2	26,383	0.08%
2022/02/22	28	16.18	0	0.00	16.05	28	27,804	0.10%
2022/02/21	32	16.12	38	16.33	16.45	-6	29,701	-0.02%
2022/02/18	3	16.20	19	16.26	16.25	-16	29,904	-0.05%
2022/02/17	15	16.34	6	16.42	16.30	9	30,268	0.03%
2022/02/16	1	16.20	0	0.00	16.30	1	30,499	0.00%
2022/02/15	1	16.15	10	16.20	16.05	-9	30,853	-0.03%
2022/02/14	33	16.31	11	16.18	16.20	22	31,207	0.07%
2022/02/11	9.1	16.99	0	0.00	17.00	9.1	31,057	0.03%
2022/02/10	16.1	17.50	12	17.54	17.55	4.1	31,333	0.01%
2022/02/09	4	17.60	10	17.66	17.70	-6	31,685	-0.02%
2022/02/08	2	16.63	10	16.83	16.85	-8	32,959	-0.02%
2022/02/07	1.1	16.33	13	16.50	16.60	-11.9	33,037	-0.04%
2022/01/26	0	0.00	3	16.05	16.05	-3	33,463	-0.01%
2022/01/25	1.1	16.09	0	0.00	16.00	1.1	33,890	0.00%
2022/01/24	2.2	16.24	17.1	16.34	16.45	-15	34,005	-0.04%
2022/01/21	25.1	16.74	9	16.97	16.85	16.1	34,378	0.05%
2022/01/20	15	17.28	50	17.34	17.40	-35	36,213	-0.10%
2022/01/18	7	16.72	5	16.70	16.70	2	35,499	0.01%
2022/01/17	20.2	16.34	20	16.63	16.70	0.2	35,557	0.00%
2022/01/14	3	16.22	22	16.39	16.45	-19	35,805	-0.05%
2022/01/13	10	16.67	6	16.61	16.60	4	35,823	0.01%
2022/01/12	31	16.76	6	17.13	16.75	25	36,046	0.07%
2022/01/11	11	16.90	8	17.23	16.95	3	36,378	0.01%
2022/01/10	0	0.00	86.1	16.95	17.00	-86.1	36,571	-0.24%
2022/01/07	12	16.96	1	16.55	16.55	11	36,644	0.03%
2022/01/06	95.1	16.93	0	0.00	16.90	95.1	36,878	0.26%
2022/01/05	17	17.39	1	17.30	17.30	16	36,778	0.04%
2022/01/04	10	17.63	5	17.95	17.65	5	36,928	0.01%
2022/01/03	15	17.85	9	18.01	17.75	6	36,955	0.02%
2021/12/30	8	18.18	51	18.16	18.10	-43	36,797	-0.12%
2021/12/29	16	17.82	1	17.80	17.80	15	36,356	0.04%
2021/12/28	12.1	17.93	35	17.92	17.80	-22.9	36,662	-0.06%
2021/12/27	58.1	17.80	59.2	17.83	17.90	-1.1	36,600	0.00%
2021/12/24	6.1	17.11	14	17.09	17.15	-8	35,416	-0.02%
2021/12/23	6	17.10	9	17.19	17.15	-3	35,575	-0.01%
2021/12/22	4	17.21	16	17.24	17.25	-12	35,642	-0.03%
2021/12/21	16	16.97	72	17.08	17.15	-56	35,657	-0.16%
2021/12/20	15	17.12	4	17.19	17.15	11	35,737	0.03%
2021/12/17	53	16.61	46.1	16.79	16.90	6.9	35,475	0.02%
2021/12/16	6	16.57	25	16.57	16.50	-19	34,856	-0.05%
2021/12/15	16	16.10	8.3	16.24	16.35	7.7	34,964	0.02%
2021/12/14	21.3	15.92	3	15.87	15.80	18.3	34,836	0.05%
2021/12/13	2	16.10	1	16.20	16.10	1	34,785	0.00%
2021/12/10	6.1	16.26	7	16.16	16.15	-0.9	34,865	0.00%
2021/12/09	20.2	16.70	34	16.66	16.45	-13.8	34,599	-0.04%
2021/12/08	10	16.60	3	16.38	16.40	7	33,827	0.02%
2021/12/07	17	16.20	12.1	16.31	16.35	4.9	33,695	0.01%
2021/12/06	3	15.75	63	15.75	15.80	-60	33,028	-0.18%
2021/12/03	3	15.83	2	15.80	15.75	1	33,168	0.00%
2021/12/02	2	15.63	2	15.63	15.55	0	33,516	0.00%
2021/12/01	30	15.25	87	15.60	15.65	-57	34,562	-0.16%
2021/11/30	3.1	15.40	7	15.49	15.35	-3.9	34,801	-0.01%
2021/11/29	15.1	14.99	23	15.09	15.30	-7.9	34,841	-0.02%
2021/11/26	70.2	15.48	0	0.00	15.35	70.2	35,024	0.20%
2021/11/25	22	16.23	20	16.05	16.05	2	34,955	0.01%
2021/11/24	20	16.09	0.2	16.13	16.15	19.8	35,096	0.06%
2021/11/23	19	16.03	18	16.18	16.10	1	35,572	0.00%
2021/11/22	28	16.56	11	16.55	16.20	17	35,557	0.05%
2021/11/19	58.2	16.45	50	16.33	16.25	8.2	35,949	0.02%
2021/11/18	57	15.72	77.1	15.93	15.95	-20.1	35,535	-0.06%
2021/11/17	22	15.06	94	15.10	15.15	-72	33,954	-0.21%
2021/11/16	73.2	14.81	0	0.00	14.80	73.2	34,161	0.21%
2021/11/15	15	15.15	102.4	15.27	15.15	-87.4	34,204	-0.26%	大賣/
2021/11/12	0.3	14.85	11	15.01	15.15	-10.7	34,360	-0.03%
2021/11/11	9	14.74	17	14.87	14.65	-8	34,336	-0.02%
2021/11/10	35	15.00	2	14.80	14.85	33	34,415	0.10%
2021/11/09	78	15.11	5	15.15	15.10	73	34,858	0.21%
2021/11/08	52	15.25	149	15.16	15.45	-97	34,649	-0.28%	大賣/
2021/11/05	136	15.27	221	15.36	15.30	-85	34,789	-0.24%	大買/大賣/
2021/11/04	227	14.55	91	14.65	14.45	136	33,372	0.41%	大買/鉅額交易
2021/11/03	0.2	14.27	18	14.40	14.50	-17.8	35,004	-0.05%
2021/11/02	36	14.14	8	14.38	14.10	28	35,159	0.08%
2021/11/01	6	14.10	0	0.00	14.05	6	37,604	0.02%
2021/10/29	70	14.16	7	14.17	14.10	63	41,173	0.15%
2021/10/28	32.8	14.28	241	14.02	14.00	-208.2	41,266	-0.50%	大賣/鉅額交易
2021/10/27	24	13.72	14	13.84	13.70	10	39,546	0.03%
2021/10/26	5	13.68	5	13.55	13.55	0	40,008	0.00%
2021/10/25	221	13.65	5	13.65	13.65	216	40,438	0.53%	大買/鉅額交易
2021/10/22	15.1	13.41	0	0.00	13.40	15.1	41,792	0.04%
2021/10/21	3	13.52	11.1	13.79	13.80	-8.1	42,031	-0.02%
2021/10/20	17	13.60	0	0.00	13.65	17	42,833	0.04%
2021/10/19	3.3	13.88	23	13.88	13.85	-19.8	43,495	-0.05%
2021/10/18	11	13.35	8	13.38	13.40	3	44,455	0.01%
2021/10/15	12	13.84	3	13.90	13.65	9	45,881	0.02%
2021/10/14	13.1	13.69	17	13.77	13.65	-3.9	46,426	-0.01%
2021/10/13	4.2	13.73	2	13.73	13.65	2.2	46,879	0.00%
2021/10/12	15	14.01	8	14.21	13.90	7	47,690	0.01%
2021/10/08	4.1	14.87	0.1	15.05	14.70	4	48,467	0.01%
2021/10/07	0	0.00	0.1	14.75	14.75	-0.1	50,686	0.00%
2021/10/06	2	14.60	1	14.70	14.50	1	52,061	0.00%
2021/10/05	5	14.40	4	14.61	14.70	1	53,002	0.00%
2021/10/04	8.4	14.29	64	14.67	14.00	-55.6	55,702	-0.10%
2021/10/01	7	14.96	5	14.69	14.70	2	63,252	0.00%
2021/09/30	16	15.43	6	15.35	15.20	10	63,846	0.02%
2021/09/29	4	15.41	31	15.16	15.30	-27	64,336	-0.04%
2021/09/28	69	15.59	1	15.60	15.45	68	65,706	0.10%
2021/09/27	3	15.85	81.3	15.76	15.95	-78.3	69,028	-0.11%
2021/09/24	6	15.53	8	15.50	15.55	-2	69,663	0.00%
2021/09/23	1	15.15	17	15.00	15.25	-16	70,495	-0.02%
2021/09/22	9.3	14.68	0	0.00	14.75	9.3	72,021	0.01%
2021/09/17	2	15.35	0	0.00	15.35	2	73,524	0.00%
2021/09/16	2	15.15	30	15.20	15.15	-28	75,175	-0.04%
2021/09/15	16	15.59	15	15.43	15.35	1	76,813	0.00%
2021/09/14	11	15.60	3	15.40	15.45	8	79,008	0.01%
2021/09/13	7	15.61	9	15.64	15.70	-2	81,024	0.00%
2021/09/10	11	15.70	5	15.70	15.70	6	83,880	0.01%
2021/09/09	8	15.35	18	15.37	15.40	-10	89,987	-0.01%
2021/09/08	1	15.30	17	15.38	15.30	-16	93,439	-0.02%
2021/09/07	47	15.51	1	15.75	15.75	46	96,669	0.05%
2021/09/06	66	15.16	62.6	15.50	15.30	3.4	97,950	0.00%
2021/09/03	20.1	15.79	23	16.10	15.75	-2.9	99,545	0.00%
2021/09/02	7	16.08	3	16.03	16.00	4	101,778	0.00%
2021/09/01	6.1	16.49	27	16.51	16.40	-20.9	104,264	-0.02%
2021/08/31	41	15.96	34.1	16.06	16.10	6.9	106,530	0.01%
2021/08/30	5	16.50	19	16.50	16.40	-14	112,518	-0.01%
2021/08/27	18	16.89	16	16.88	16.65	2	116,763	0.00%
2021/08/26	13	16.58	19	16.62	16.50	-6	121,604	0.00%
2021/08/25	99	16.70	73	16.64	16.50	26	126,585	0.02%
2021/08/24	66.1	16.42	2	16.25	16.20	64.1	134,023	0.05%
2021/08/23	30	17.05	16	17.11	17.15	14	139,189	0.01%
2021/08/20	27	17.46	5.2	17.60	17.35	21.8	142,840	0.02%
2021/08/19	20	18.15	19.3	18.13	18.00	0.7	144,936	0.00%
2021/08/18	7	18.25	4	18.44	18.75	3	147,518	0.00%
2021/08/17	17	18.41	18	18.30	18.20	-1	152,240	0.00%
2021/08/16	37.2	18.40	40	18.42	18.20	-2.8	156,138	0.00%
2021/08/13	48.2	18.79	55	18.83	18.60	-6.8	159,363	0.00%
2021/08/12	14	19.16	25	19.12	19.10	-11	163,069	-0.01%
2021/08/11	36	19.48	30	19.26	19.10	6	166,411	0.00%
2021/08/10	12.2	19.32	9	19.22	19.15	3.2	166,244	0.00%
2021/08/09	55.2	19.87	19	19.92	19.65	36.2	169,040	0.02%
2021/08/06	22	20.47	17	20.56	20.65	5	168,295	0.00%
2021/08/05	292.1	21.23	221.3	21.08	20.75	70.8	169,316	0.04%	大買/大賣/
2021/08/04	86	20.70	235.3	20.81	21.55	-149.3	167,750	-0.09%	大賣/鉅額交易
2021/08/03	2	19.53	8	19.92	19.60	-6	165,072	0.00%
2021/08/02	12.2	19.37	17	19.27	19.50	-4.8	165,346	0.00%
2021/07/30	13	19.27	17	19.30	18.95	-4	166,213	0.00%
2021/07/29	8	19.14	4.1	19.13	19.20	3.9	167,520	0.00%
2021/07/28	45.1	18.78	78	18.83	19.10	-32.9	168,461	-0.02%
2021/07/27	22	19.72	24	19.58	19.50	-2	167,817	0.00%
2021/07/26	22	20.47	9	20.38	20.15	13	168,991	0.01%
2021/07/23	3	19.50	21	19.94	19.90	-18	174,829	-0.01%
2021/07/22	64.5	19.70	76	19.70	19.25	-11.5	181,060	-0.01%
2021/07/21	61.1	19.23	51.5	19.18	18.90	9.6	185,351	0.01%
2021/07/20	15.1	20.00	47.1	20.04	19.95	-32	188,577	-0.02%
2021/07/19	77.3	20.24	29	20.39	20.35	48.3	195,515	0.02%
2021/07/16	49	20.85	88	21.14	20.70	-39	204,728	-0.02%
2021/07/15	111	20.93	46	20.98	21.10	65	207,969	0.03%	大買/
2021/07/14	116.5	21.21	122	21.77	20.85	-5.5	209,517	0.00%	大買/大賣/
2021/07/13	62	22.67	59	22.56	22.30	3	210,191	0.00%
2021/07/12	46.5	22.37	30	22.44	22.15	16.5	210,295	0.01%
2021/07/09	122.4	22.70	75	22.74	22.40	47.4	211,543	0.02%	大買/
2021/07/08	313.3	22.98	292.8	23.46	22.95	20.5	213,078	0.01%	大買/大賣/
2021/07/07	52.1	22.18	62	22.29	21.90	-9.9	211,524	0.00%
2021/07/06	24	22.29	28	22.27	22.15	-4	213,873	0.00%
2021/07/05	91.2	22.61	100.6	22.56	22.65	-9.4	216,773	0.00%
2021/07/02	161	22.77	95.2	22.84	22.80	65.8	217,536	0.03%	大買/
2021/07/01	31.1	22.30	44	22.14	21.90	-12.9	217,824	-0.01%
2021/06/30	17.3	21.79	33.4	21.97	22.10	-16.2	219,200	-0.01%
2021/06/29	81.2	22.28	71	22.17	22.00	10.2	220,106	0.00%
2021/06/28	90	22.52	227.2	22.77	23.00	-137.2	220,859	-0.06%	大賣/鉅額交易
2021/06/25	195	22.70	78	22.68	22.45	117	226,567	0.05%	大買/鉅額交易
2021/06/24	79.1	22.78	52	22.59	22.50	27.1	229,600	0.01%
2021/06/23	52	22.47	103	22.65	22.75	-51	230,016	-0.02%	大賣/
2021/06/22	94	22.69	116	22.65	22.05	-22	229,370	-0.01%	大賣/
2021/06/21	184.1	22.47	337.8	22.55	22.40	-153.8	229,444	-0.07%	大買/大賣/鉅額交易
2021/06/18	357.7	22.83	209.6	22.93	22.30	148.1	228,884	0.06%	大買/大賣/鉅額交易
2021/06/17	78	21.35	158.2	21.62	22.15	-80.2	224,245	-0.04%	大賣/
2021/06/16	286.6	20.79	273	20.94	20.15	13.6	221,465	0.01%	大買/大賣/
2021/06/15	171.2	22.14	107	21.99	21.90	64.2	218,620	0.03%	大買/大賣/
2021/06/11	140.2	22.47	166.2	22.45	22.75	-26	216,927	-0.01%	大買/大賣/
2021/06/10	149.2	21.96	100.2	21.82	21.85	49	214,422	0.02%	大買/
2021/06/09	153	23.06	287	22.98	22.40	-134	211,901	-0.06%	大買/大賣/鉅額交易
2021/06/08	198	23.97	300	23.84	23.50	-102	209,416	-0.05%	大買/大賣/鉅額交易
2021/06/07	542	25.18	520.6	25.23	24.20	21.4	207,357	0.01%	大買/大賣/
2021/06/04	231.2	24.63	190	24.61	24.60	41.2	201,513	0.02%	大買/大賣/
2021/06/03	421	24.22	451	24.37	24.30	-30	197,393	-0.02%	大買/大賣/
2021/06/02	234.1	24.06	252	23.95	23.90	-17.9	192,372	-0.01%	大買/大賣/
2021/06/01	303.2	24.27	221.1	24.43	24.05	82.1	187,830	0.04%	大買/大賣/
2021/05/31	304	22.52	442.5	22.77	23.40	-138.5	180,490	-0.08%	大買/大賣/鉅額交易
2021/05/28	290	21.09	331.3	21.21	21.30	-41.3	175,194	-0.02%	大買/大賣/
2021/05/27	178.1	20.23	288.2	20.08	20.20	-110.1	172,741	-0.06%	大買/大賣/鉅額交易
2021/05/26	232	20.79	254	20.29	20.20	-22	171,745	-0.01%	大買/大賣/
2021/05/25	356	20.67	267.1	20.94	20.80	88.9	172,667	0.05%	大買/大賣/
2021/05/24	210.2	19.31	225	19.47	19.70	-14.9	171,172	-0.01%	大買/大賣/
2021/05/21	245	19.57	158	19.75	19.20	87	168,330	0.05%	大買/大賣/
2021/05/20	308.3	19.31	190	19.52	18.80	118.3	166,761	0.07%	大買/大賣/鉅額交易
2021/05/19	290.2	18.88	218	19.23	19.65	72.2	164,667	0.04%	大買/大賣/
2021/05/18	16	17.46	9	17.90	17.90	7	162,294	0.00%
2021/05/17	86	16.96	119.4	17.07	16.30	-33.4	163,142	-0.02%	大賣/
2021/05/14	47.9	17.90	69	18.70	17.95	-21.1	160,995	-0.01%
2021/05/13	73.5	17.57	72	17.04	17.75	1.5	163,731	0.00%
2021/05/12	45	19.16	67	19.00	18.60	-22	166,531	-0.01%
2021/05/11	41.3	20.83	144.3	20.66	20.65	-103	166,352	-0.06%	大賣/鉅額交易
2021/05/10	45.2	23.01	35	22.89	22.90	10.2	166,427	0.01%
2021/05/07	9.7	23.03	34.5	22.74	23.40	-24.8	166,980	-0.01%
2021/05/06	70.3	22.32	77.4	21.93	21.30	-7.1	166,794	0.00%
2021/05/05	95.3	23.41	125.2	23.74	23.50	-29.9	166,123	-0.02%	大賣/
2021/05/04	35.5	24.07	21.1	24.00	23.65	14.4	166,468	0.01%
2021/05/03	87.3	26.54	27	26.54	26.25	60.3	166,838	0.04%
2021/04/29	609.6	29.47	520	29.27	29.15	89.6	165,710	0.05%	大買/大賣/
2021/04/28	288.1	27.64	610	28.21	28.85	-321.9	160,333	-0.20%	大買/大賣/鉅額交易
2021/04/27	785.2	25.43	660.3	25.73	26.25	124.9	154,945	0.08%	大買/大賣/鉅額交易
2021/04/26	453.1	24.17	322.1	24.25	24.20	131	150,596	0.09%	大買/大賣/鉅額交易
2021/04/23	666.2	23.12	337	23.08	23.95	329.2	146,878	0.22%	大買/大賣/鉅額交易
2021/04/22	479	22.24	467	22.56	22.50	12	140,627	0.01%	大買/大賣/
2021/04/21	103	20.25	183.5	20.60	21.15	-80.5	131,819	-0.06%	大買/大賣/
2021/04/20	138	18.77	151	18.91	19.25	-13	130,292	-0.01%	大買/大賣/
2021/04/19	283	18.63	313.1	19.09	18.90	-30.1	129,559	-0.02%	大買/大賣/
2021/04/16	343	18.21	364	18.43	18.60	-21	127,514	-0.02%	大買/大賣/
2021/04/15	319.1	18.39	171	18.51	18.20	148.1	126,478	0.12%	大買/大賣/鉅額交易
2021/04/14	219.1	18.33	307.3	18.27	18.30	-88.3	124,728	-0.07%	大買/大賣/
2021/04/13	324	19.02	197	19.04	18.55	127	121,260	0.10%	大買/大賣/鉅額交易
2021/04/12	134	18.15	165	18.13	18.85	-31	115,421	-0.03%	大買/大賣/
2021/04/09	217	17.34	239	16.98	17.15	-22	112,717	-0.02%	大買/大賣/
2021/04/08	353	16.44	514.1	16.45	16.50	-161.1	110,854	-0.15%	大買/大賣/鉅額交易
2021/04/07	229.1	15.80	204.2	16.16	16.40	24.9	109,735	0.02%	大買/大賣/
2021/04/06	306	15.86	46.2	15.95	15.65	259.8	108,193	0.24%	大買/鉅額交易
2021/04/01	259	15.41	225.3	15.62	15.70	33.7	107,678	0.03%	大買/大賣/
2021/03/31	156	15.62	195.7	15.41	15.40	-39.7	106,907	-0.04%	大買/大賣/
2021/03/30	500.1	15.37	270	15.36	15.65	230.1	105,416	0.22%	大買/大賣/鉅額交易
2021/03/29	168.1	14.46	255.4	14.79	15.15	-87.3	98,553	-0.09%	大買/大賣/
2021/03/26	6.2	13.70	132.2	13.79	13.80	-126	95,196	-0.13%	大賣/鉅額交易
2021/03/25	33	13.67	47	13.66	13.45	-14	94,588	-0.01%
2021/03/24	15.2	13.38	35	13.51	13.65	-19.8	93,874	-0.02%
2021/03/23	96	13.41	43	13.39	13.20	53	92,716	0.06%
2021/03/22	79	12.91	209.3	13.04	13.25	-130.3	91,335	-0.14%	大賣/鉅額交易
2021/03/19	53	12.64	4	12.68	12.70	49	91,556	0.05%
2021/03/18	27	12.94	50	12.91	12.85	-23	94,542	-0.02%
2021/03/17	12	12.72	4	12.71	12.75	8	96,454	0.01%
2021/03/16	3	12.80	15	12.70	12.70	-12	99,621	-0.01%
2021/03/15	29.2	12.68	3	12.67	12.65	26.2	102,359	0.03%
2021/03/12	12	12.90	15	12.82	12.80	-3	104,727	0.00%
2021/03/11	22	12.89	97	12.90	12.85	-75	111,263	-0.07%
2021/03/10	45	12.73	9	12.67	12.60	36	117,133	0.03%
2021/03/09	5	12.25	0.6	12.24	12.35	4.4	119,843	0.00%
2021/03/08	2.2	12.37	3.1	12.50	12.20	-0.9	123,503	0.00%
2021/03/05	47.6	12.34	2	12.30	12.25	45.6	128,008	0.04%
2021/03/04	30	12.67	20	12.68	12.60	10	129,789	0.01%
2021/03/03	46.3	12.63	13	12.60	12.90	33.3	129,956	0.03%
2021/03/02	74.4	12.92	24	12.89	12.65	50.4	129,753	0.04%
2021/02/26	67	13.36	49	13.29	13.20	18	129,022	0.01%
2021/02/25	105	13.84	202.1	13.80	13.70	-97.1	127,918	-0.08%	大買/大賣/
2021/02/24	87	13.69	247.2	13.59	13.40	-160.2	124,477	-0.13%	大賣/鉅額交易
2021/02/23	87	13.31	11.1	13.37	13.40	76	121,039	0.06%
2021/02/22	113	13.30	112.3	13.29	13.25	0.7	120,120	0.00%	大買/大賣/
2021/02/19	66.5	12.98	99	13.06	13.00	-32.5	118,117	-0.03%
2021/02/18	25	12.66	11.1	12.74	12.75	13.9	116,023	0.01%
2021/02/17	93.4	12.80	29	12.84	12.75	64.4	115,120	0.06%
2021/02/05	47	13.01	61	12.95	12.85	-14	114,076	-0.01%
2021/02/04	46.1	13.15	26.1	13.15	13.00	20	113,295	0.02%
2021/02/03	31	13.11	52.1	12.91	13.05	-21.1	110,178	-0.02%
2021/02/02	10	12.65	51.1	12.55	12.40	-41.1	106,475	-0.04%
2021/02/01	30	12.33	60.1	12.26	12.30	-30.1	105,949	-0.03%
2021/01/29	6	12.18	14	12.17	12.10	-8	107,088	-0.01%
2021/01/28	18	11.77	1	11.75	11.85	17	106,842	0.02%
2021/01/27	34.1	12.18	11	12.19	12.10	23.1	107,419	0.02%
2021/01/26	117	12.82	7.1	12.63	12.45	109.9	107,066	0.10%	大買/鉅額交易
2021/01/25	36	12.55	31	12.53	12.60	5	105,774	0.00%
2021/01/22	6	12.33	26	12.26	12.40	-20	105,871	-0.02%
2021/01/21	61	12.17	107	12.41	12.20	-46	107,119	-0.04%	大賣/
2021/01/20	119	12.06	60.2	12.25	11.95	58.8	107,216	0.05%	大買/
2021/01/19	52.2	12.15	16	12.48	12.40	36.2	108,780	0.03%
2021/01/18	40.1	12.12	66.3	12.11	12.10	-26.2	112,161	-0.02%
2021/01/15	23	12.52	29	12.42	12.35	-6	111,455	-0.01%
2021/01/14	80	12.67	262	12.77	12.70	-182	110,046	-0.17%	大賣/鉅額交易
2021/01/13	147	12.79	91	12.68	12.60	56	109,478	0.05%	大買/
2021/01/12	72.1	12.36	35	12.37	12.10	37.1	106,865	0.03%
2021/01/11	23	12.43	4	12.18	12.35	19	105,194	0.02%
2021/01/08	2.1	11.70	6.1	11.80	11.95	-4	104,587	0.00%
2021/01/07	20.1	12.08	38	12.21	12.05	-17.9	104,360	-0.02%
2021/01/06	30.1	11.81	238	12.07	11.80	-207.9	104,398	-0.20%	大賣/鉅額交易
2021/01/05	34	12.21	6	12.13	12.15	28	103,615	0.03%
2021/01/04	31	12.32	134	12.39	12.35	-103	103,539	-0.10%	大賣/鉅額交易
2020/12/31	82.2	12.27	122	12.29	12.30	-39.8	103,244	-0.04%	大賣/
2020/12/30	29.2	12.90	18	12.79	12.80	11.2	102,074	0.01%
2020/12/29	187	13.43	66.1	13.40	13.25	121	101,536	0.12%	大買/鉅額交易
2020/12/28	108	13.09	192.2	13.13	13.15	-84.2	100,354	-0.08%	大買/大賣/
2020/12/25	71.2	12.89	93	12.90	12.80	-21.8	98,475	-0.02%
2020/12/24	12	12.65	41	12.63	12.60	-29	97,383	-0.03%
2020/12/23	5	12.44	35	12.35	12.35	-30	96,554	-0.03%
2020/12/22	180	12.48	34	12.55	12.35	146	96,480	0.15%	大買/鉅額交易
2020/12/21	253	12.54	141.4	12.50	12.55	111.6	95,975	0.12%	大買/大賣/鉅額交易
2020/12/18	56	12.61	306	12.68	12.60	-250	94,785	-0.26%	大賣/鉅額交易
2020/12/17	136	12.82	31	12.91	12.95	105	94,170	0.11%	大買/鉅額交易
2020/12/16	44	12.84	79	12.84	12.85	-35	93,799	-0.04%
2020/12/15	158.1	12.84	114	12.96	12.65	44.1	92,965	0.05%	大買/大賣/
2020/12/14	442	13.38	263.3	13.33	13.20	178.7	91,334	0.20%	大買/大賣/鉅額交易
2020/12/11	174	13.13	185.5	13.06	12.95	-11.5	88,457	-0.01%	大買/大賣/
2020/12/10	176.1	13.25	111.2	13.19	13.25	64.9	86,829	0.07%	大買/大賣/
2020/12/09	203.4	13.03	322	13.04	13.20	-118.7	84,724	-0.14%	大買/大賣/鉅額交易
2020/12/08	91	12.80	243.1	12.88	12.80	-152.2	87,771	-0.17%	大賣/鉅額交易
2020/12/07	510	12.89	268	13.11	12.60	242	89,206	0.27%	大買/大賣/鉅額交易
2020/12/04	245	12.06	294	12.28	12.50	-49	83,370	-0.06%	大買/大賣/
2020/12/03	132	11.65	99.4	11.65	11.45	32.6	77,395	0.04%	大買/
2020/12/02	165.4	11.26	170	11.39	11.50	-4.6	75,026	-0.01%	大買/大賣/
2020/12/01	119	10.57	178	10.74	10.80	-59	73,886	-0.08%	大買/大賣/
2020/11/30	13	10.01	21	10.04	10.05	-8	72,835	-0.01%
2020/11/27	74	9.88	77	9.89	9.83	-3	70,966	0.00%
2020/11/26	15	9.72	178	9.73	9.74	-163	70,438	-0.23%	大賣/鉅額交易
2020/11/25	22	9.72	19	9.75	9.63	3	70,341	0.00%
2020/11/24	26	9.56	30	9.55	9.54	-4	70,215	-0.01%
2020/11/23	24	9.53	44	9.55	9.47	-20	72,278	-0.03%
2020/11/20	23	9.40	42	9.48	9.38	-19	72,252	-0.03%
2020/11/19	88	9.47	26	9.51	9.50	62	73,259	0.08%
2020/11/18	11	9.35	9	9.37	9.36	2	73,179	0.00%
2020/11/17	15	9.30	0	0.00	9.30	15	73,967	0.02%
2020/11/16	11	9.38	130	9.47	9.38	-119	75,325	-0.16%	大賣/鉅額交易
2020/11/13	130	9.37	34	9.37	9.37	96	76,720	0.13%	大買/
2020/11/12	45	9.27	14	9.28	9.22	31	77,574	0.04%
2020/11/11	29	9.45	552	9.42	9.36	-523	78,530	-0.67%	大賣/鉅額交易
2020/11/10	704	9.59	520	9.66	9.52	184	80,040	0.23%	大買/大賣/鉅額交易
2020/11/09	504	9.62	406	9.66	9.59	98	79,424	0.12%	大買/大賣/
2020/11/06	449	9.74	61.1	9.67	9.52	387.9	79,035	0.49%	大買/鉅額交易
2020/11/05	7	9.63	20	9.65	9.60	-13	77,032	-0.02%
2020/11/04	41	9.53	35	9.48	9.49	6	76,316	0.01%
2020/11/03	10	9.37	14	9.40	9.40	-4	75,541	-0.01%
2020/11/02	1	9.19	22	9.20	9.22	-21	76,211	-0.03%
2020/10/30	50	9.33	26	9.36	9.15	24	78,505	0.03%
2020/10/29	16	9.43	85.1	9.32	9.51	-69.1	79,248	-0.09%
2020/10/28	84	9.55	37	9.47	9.40	47	77,512	0.06%
2020/10/27	411	9.77	625	9.81	9.65	-214	76,397	-0.28%	大買/大賣/鉅額交易
2020/10/26	352	10.01	37	9.60	10.15	315	73,390	0.43%	大買/鉅額交易
2020/10/23	7	9.26	18	9.19	9.28	-11	68,808	-0.02%
2020/10/22	3	9.07	3	9.09	9.11	0	68,779	0.00%
2020/10/21	45	9.18	54	9.20	9.10	-9	69,125	-0.01%
2020/10/20	9	9.06	1	9.08	9.07	8	69,427	0.01%
2020/10/19	6	9.09	5	9.16	9.09	1	71,893	0.00%
2020/10/16	3	8.93	4	9.10	8.98	-1	73,994	0.00%
2020/10/15	6	9.10	13	9.16	9.11	-7	74,709	-0.01%
2020/10/14	3	9.10	15	9.18	9.11	-12	74,511	-0.02%
2020/10/13	6	9.07	3	9.12	9.10	3	73,837	0.00%
2020/10/12	5	9.03	3	9.13	9.01	2	73,373	0.00%
2020/10/08	5	8.97	2	9.00	9.00	3	72,880	0.00%
2020/10/07	11	8.98	10	9.07	9.02	1	72,659	0.00%
2020/10/06	3	9.02	8	8.93	9.02	-5	72,111	-0.01%
2020/10/05	121	8.98	116	9.10	8.75	5	71,536	0.01%	大買/大賣/
2020/09/30	4	8.46	10	8.39	8.48	-6	70,465	-0.01%
2020/09/29	4	8.28	3	8.33	8.27	1	70,393	0.00%
2020/09/28	0	0.00	1	8.20	8.22	-1	70,370	0.00%
2020/09/25	2	8.26	0	0.00	8.13	2	70,769	0.00%
2020/09/24	10	8.53	1	8.46	8.40	9	70,084	0.01%
2020/09/23	19	8.99	3	9.10	8.90	16	69,144	0.02%
2020/09/22	3	8.97	4	9.05	9.01	-1	68,795	0.00%
2020/09/21	6	9.15	17	9.14	9.02	-11	68,398	-0.02%
2020/09/18	5	9.00	6	9.04	9.04	-1	67,737	0.00%
2020/09/17	84	8.93	42	8.99	9.04	42	67,579	0.06%
2020/09/16	6	8.93	14	8.95	8.89	-8	67,249	-0.01%
2020/09/15	20	9.11	4	9.11	9.05	16	66,450	0.02%
2020/09/14	24	9.32	18	9.19	9.16	6	65,823	0.01%
2020/09/11	75	9.71	47.3	9.60	9.37	27.7	64,872	0.04%
2020/09/10	17	9.64	39	9.62	9.69	-22	59,009	-0.04%
2020/09/09	46	8.75	68	8.81	8.81	-22	55,050	-0.04%
2020/09/08	1	8.76	6	8.76	8.73	-5	54,109	-0.01%
2020/09/07	23	8.72	27	8.71	8.62	-4	53,593	-0.01%
2020/09/04	138	8.72	292	8.70	8.75	-154	53,054	-0.29%	大買/大賣/鉅額交易
2020/09/03	50	8.78	90	8.70	8.95	-40	50,714	-0.08%
2020/09/02	70	8.24	0	0.00	8.26	70	47,165	0.15%
2020/09/01	10	8.18	11	8.19	8.22	-1	47,060	0.00%
2020/08/31	7	8.09	0	0.00	8.04	7	46,996	0.01%
2020/08/28	24	8.08	5	8.08	8.06	19	46,982	0.04%
2020/08/27	56	8.21	64	8.23	8.20	-8	47,495	-0.02%
2020/08/26	5	7.94	13.7	7.97	7.95	-8.7	44,841	-0.02%
2020/08/25	35	8.05	16	7.98	7.92	19	44,419	0.04%
2020/08/24	10	7.90	2	7.82	7.83	8	43,148	0.02%
2020/08/21	27	7.89	23	7.99	7.86	4	42,790	0.01%
2020/08/20	65	7.97	2	8.15	7.89	63	41,796	0.15%
2020/08/19	80	8.44	60	8.48	8.43	20	40,109	0.05%
2020/08/18	47	8.31	48	8.33	8.20	-1	38,429	0.00%
2020/08/17	24	8.32	32	8.37	8.20	-8	37,205	-0.02%
2020/08/14	7	8.17	34	8.16	8.30	-27	35,660	-0.08%
2020/08/13	0	0.00	1	7.71	7.65	-1	33,352	0.00%
2020/08/11	0	0.00	40	7.71	7.66	-40	33,033	-0.12%
2020/08/10	1	7.72	1	7.72	7.71	0	32,763	0.00%
2020/08/07	13	7.95	7	7.86	7.72	6	32,445	0.02%
2020/08/06	55	8.09	48	8.04	8.00	7	31,654	0.02%
2020/08/05	35	7.92	79	7.94	8.01	-44	30,288	-0.15%
2020/08/04	0	0.00	19	7.64	7.67	-19	27,915	-0.07%
2020/07/31	10	7.10	24	6.97	6.92	-14	25,913	-0.05%
2020/07/30	0	0.00	6	6.84	7.03	-6	25,525	-0.02%
2020/07/28	9	6.87	0	0.00	6.76	9	25,165	0.04%
2020/07/27	10	7.05	5	7.09	7.00	5	24,787	0.02%
2020/07/24	15	7.33	22	7.24	7.17	-7	24,487	-0.03%
2020/07/23	55	7.77	20	7.81	7.62	35	23,626	0.15%
2020/07/22	12	7.48	140	7.54	7.70	-128	21,353	-0.60%	大賣/鉅額交易
2020/07/21	23	6.96	21	6.90	7.00	2	19,001	0.01%
2020/07/20	0	0.00	6	6.59	6.60	-6	17,841	-0.03%
2020/07/17	10	6.58	10	6.50	6.49	0	17,932	0.00%
2020/07/15	10	6.63	10	6.57	6.52	0	18,305	0.00%
2020/07/13	0	0.00	7	6.60	6.62	-7	20,849	-0.03%
2020/07/10	3	6.55	0	0.00	6.50	3	20,971	0.01%
2020/07/08	3	6.64	9	6.70	6.73	-6	21,034	-0.03%
2020/07/07	0	0.00	1	6.66	6.66	-1	21,059	0.00%
2020/07/06	112	6.81	32	6.74	6.68	80	21,020	0.38%	大買/
2020/07/03	0	0.00	306	6.49	6.49	-306	20,533	-1.49%	大賣/鉅額交易
2020/07/02	300	6.57	2	6.52	6.55	298	20,708	1.44%	大買/鉅額交易
2020/06/30	10	6.57	3	6.51	6.48	7	21,772	0.03%
2020/06/29	3	6.53	0	0.00	6.55	3	21,766	0.01%
2020/06/24	0	0.00	3	6.71	6.61	-3	21,797	-0.01%
2020/06/22	0	0.00	1	6.59	6.52	-1	21,870	0.00%
2020/06/19	6	6.64	13	6.63	6.55	-7	22,019	-0.03%
2020/06/18	10	6.68	30	6.62	6.61	-20	21,905	-0.09%
2020/06/17	0	0.00	7	6.45	6.50	-7	21,679	-0.03%
2020/06/16	0	0.00	3	6.38	6.39	-3	21,828	-0.01%
2020/06/15	0	0.00	1.5	6.32	6.25	-1.5	22,250	-0.01%
2020/06/12	3	6.27	2	6.30	6.33	1	22,344	0.00%
2020/06/11	2	6.57	4	6.63	6.41	-2	22,477	-0.01%
2020/06/10	29	6.61	18.8	6.63	6.60	10.2	22,375	0.05%
2020/06/09	16	6.53	16	6.54	6.50	0	22,356	0.00%
2020/06/08	52	6.54	24	6.53	6.51	28	22,518	0.12%
2020/06/05	38	6.40	26	6.43	6.44	12	22,099	0.05%
2020/06/04	26	6.43	12	6.39	6.29	14	21,715	0.06%
2020/06/03	28	6.16	51	6.40	6.44	-23	21,271	-0.11%
2020/06/02	13	6.08	13	6.04	6.05	0	19,999	0.00%
2020/06/01	0	0.00	3	6.03	6.00	-3	20,022	-0.01%
2020/05/29	4	5.93	0	0.00	5.90	4	20,127	0.02%
2020/05/28	3	6.02	16	6.03	5.94	-13	20,476	-0.06%
2020/05/27	1	5.98	0.2	5.96	5.98	0.9	20,655	0.00%
2020/05/26	1	5.99	13	5.95	5.95	-12	20,958	-0.06%
2020/05/25	14	5.92	0	0.00	5.87	14	21,087	0.07%
2020/05/22	1	6.00	0	0.00	5.94	1	21,169	0.00%
2020/05/21	5	6.02	0	0.00	6.01	5	21,345	0.02%
2020/05/20	3	6.02	0	0.00	6.00	3	21,384	0.01%
2020/05/19	10	6.03	10	6.02	6.02	0	21,398	0.00%
2020/05/18	5	5.94	40.2	5.94	5.93	-35.2	21,415	-0.16%
2020/05/15	1	6.00	0	0.00	6.00	1	21,490	0.00%
2020/05/14	3	6.09	4	6.09	6.02	-1	21,669	0.00%
2020/05/13	8	6.17	0	0.00	6.17	8	21,788	0.04%
2020/05/12	1	6.28	5	6.31	6.24	-4	21,921	-0.02%
2020/05/11	31	6.32	45	6.36	6.30	-14	21,887	-0.06%
2020/05/08	0	0.00	13	6.33	6.29	-13	21,617	-0.06%
2020/05/07	0	0.00	10	6.21	6.28	-10	21,867	-0.05%
2020/05/06	3	6.19	0	0.00	6.17	3	21,963	0.01%
2020/05/05	2	6.21	0	0.00	6.21	2	22,112	0.01%
2020/05/04	5	6.16	0	0.00	6.19	5	22,477	0.02%
2020/04/30	3	6.32	15	6.36	6.32	-12	22,841	-0.05%
2020/04/29	0	0.00	3	6.32	6.26	-3	23,607	-0.01%
2020/04/28	20	6.24	20	6.26	6.20	0	24,198	0.00%
2020/04/27	17	6.19	22	6.25	6.24	-5	25,148	-0.02%
2020/04/23	3	6.08	3	6.16	6.09	0	27,048	0.00%
2020/04/22	11	6.01	8	6.05	6.08	3	27,149	0.01%
2020/04/21	8	6.12	5	6.13	6.02	3	27,247	0.01%
2020/04/20	13	6.16	11	6.12	6.13	2	27,460	0.01%
2020/04/17	34	6.41	17	6.32	6.20	17	28,226	0.06%
2020/04/16	4	6.19	1	6.13	6.21	3	25,867	0.01%
2020/04/15	10	6.27	2	6.28	6.28	8	25,942	0.03%
2020/04/14	0	0.00	13	6.09	6.12	-13	26,088	-0.05%
2020/04/13	3	6.03	5	5.97	5.98	-2	26,223	-0.01%
2020/04/10	5	5.91	3	5.87	5.92	2	26,495	0.01%
2020/04/09	5	5.83	2	5.81	5.81	3	26,787	0.01%
2020/04/08	0	0.00	23	5.74	5.80	-23	26,770	-0.09%
2020/04/07	13	5.72	16	5.70	5.67	-3	26,755	-0.01%
2020/04/06	63	5.74	60	5.78	5.64	3	26,630	0.01%
2020/04/01	33	5.55	16	5.62	5.68	17	26,499	0.06%
2020/03/31	4	5.29	0	0.00	5.18	4	25,958	0.02%
2020/03/30	3	5.16	0	0.00	5.23	3	26,992	0.01%
2020/03/27	3	5.31	3	5.37	5.31	0	27,042	0.00%
2020/03/26	10	5.28	0	0.00	5.26	10	27,026	0.04%
2020/03/25	0	0.00	11	5.19	5.25	-11	27,403	-0.04%
2020/03/24	8	4.99	3	5.08	4.94	5	28,221	0.02%
2020/03/23	3	4.93	0	0.00	4.86	3	28,658	0.01%
2020/03/20	3	5.01	3	5.10	5.10	0	29,560	0.00%
2020/03/19	1	4.68	10	4.66	4.66	-9	30,898	-0.03%
2020/03/18	4	5.37	0	0.00	5.17	4	31,962	0.01%
2020/03/17	5	5.45	26	5.33	5.29	-21	32,560	-0.06%
2020/03/16	67	5.82	48	5.57	5.49	19	33,784	0.06%
2020/03/13	42	5.51	29	5.57	5.86	13	36,065	0.04%
2020/03/12	21	6.23	0	0.00	6.06	21	37,130	0.06%
2020/03/11	5	6.85	0	0.00	6.68	5	36,712	0.01%
2020/03/10	1	6.80	0	0.00	6.88	1	36,595	0.00%
2020/03/09	14	6.82	2	6.93	6.75	12	36,532	0.03%
2020/03/06	1	6.98	0	0.00	6.98	1	36,555	0.00%
2020/03/05	5	7.08	10	7.07	7.05	-5	37,061	-0.01%
2020/03/04	0	0.00	3	7.02	7.03	-3	37,764	-0.01%
2020/03/03	5	6.94	7	6.93	6.94	-2	37,815	-0.01%
2020/03/02	8	6.50	16	6.72	6.72	-8	38,050	-0.02%
2020/02/27	10	6.59	6	6.85	6.59	4	37,861	0.01%
2020/02/26	5	6.94	5	6.89	6.88	0	37,698	0.00%
2020/02/25	7	6.92	0	0.00	6.97	7	37,531	0.02%
2020/02/24	8	7.11	1	7.09	7.02	7	37,438	0.02%
2020/02/21	7	7.10	13	7.12	7.10	-6	37,189	-0.02%
2020/02/20	4	7.15	0	0.00	7.15	4	37,152	0.01%
2020/02/18	5	7.19	105	7.12	7.15	-100	37,130	-0.27%	大賣/
2020/02/17	11	7.05	134	7.13	7.05	-123	37,072	-0.33%	大賣/鉅額交易
2020/02/14	20	7.22	16	7.24	7.20	4	36,933	0.01%
2020/02/13	32	7.46	0	0.00	7.31	32	36,743	0.09%
2020/02/12	10	7.47	5	7.48	7.48	5	36,705	0.01%
2020/02/11	62	7.48	0	0.00	7.48	62	36,739	0.17%
2020/02/10	41	7.50	5	7.59	7.50	36	36,769	0.10%
2020/02/07	9	7.59	7	7.54	7.51	2	36,677	0.01%
2020/02/06	0	0.00	4	7.69	7.69	-4	36,776	-0.01%
2020/02/05	13	7.62	0	0.00	7.59	13	37,075	0.04%
2020/02/04	10	7.66	39	7.69	7.64	-29	36,723	-0.08%
2020/02/03	64	7.26	178	7.53	7.62	-114	36,309	-0.31%	大賣/鉅額交易
2020/01/31	51	7.49	13	7.46	7.50	38	35,306	0.11%
2020/01/30	79	7.56	0	0.00	7.55	79	34,571	0.23%
2020/01/20	23	8.46	40	8.48	8.38	-17	33,423	-0.05%
2020/01/17	0	0.00	5	8.17	8.18	-5	31,390	-0.02%
2020/01/16	2	8.11	2	8.16	8.11	0	31,126	0.00%
2020/01/15	10	8.07	8	8.14	8.11	2	31,064	0.01%
2020/01/14	9	8.14	10	8.17	8.12	-1	30,873	0.00%
2020/01/13	29	8.00	49	8.05	8.14	-20	30,454	-0.07%
2020/01/10	7	7.81	19	7.87	7.85	-12	29,976	-0.04%
2020/01/09	27	7.84	1	7.82	7.77	26	29,873	0.09%
2020/01/08	12	7.79	19	7.80	7.81	-7	29,742	-0.02%
2020/01/07	17	7.78	28	7.89	7.84	-11	29,419	-0.04%
2020/01/06	86	7.89	17	7.97	7.80	69	29,317	0.24%
2020/01/03	67	7.98	8	8.05	8.01	59	29,171	0.20%
2020/01/02	17	8.09	1.1	8.10	8.09	15.9	28,748	0.06%
2019/12/31	7	8.10	31	8.14	8.09	-24	28,571	-0.08%
2019/12/30	6	8.08	0	0.00	8.09	6	28,388	0.02%
2019/12/27	6	8.10	12	8.13	8.09	-6	28,294	-0.02%
2019/12/26	10	8.06	16	8.09	8.06	-6	28,025	-0.02%
2019/12/25	42	8.17	64	8.15	8.09	-22	27,904	-0.08%
2019/12/24	5	7.94	5	7.97	7.95	0	27,107	0.00%
2019/12/23	15	8.00	30	7.97	7.96	-15	27,090	-0.06%
2019/12/20	43	7.90	52	7.96	7.95	-9	27,025	-0.03%
2019/12/19	119	7.99	34	7.95	7.85	85	26,617	0.32%	大買/
2019/12/18	37	8.10	31.6	8.13	8.10	5.4	25,626	0.02%
2019/12/17	42	8.12	25	8.07	8.07	17	25,955	0.07%
2019/12/16	121	8.22	140	8.20	8.21	-19	25,081	-0.08%	大買/大賣/
2019/12/13	80	7.77	191	7.87	7.97	-111	23,446	-0.47%	大賣/鉅額交易
2019/12/12	16	7.66	18	7.69	7.69	-2	21,940	-0.01%
2019/12/11	118	7.66	143	7.73	7.67	-25	21,286	-0.12%	大買/大賣/
2019/12/10	104	7.56	240	7.54	7.61	-136	19,895	-0.68%	大買/大賣/鉅額交易
2019/12/09	21	6.93	35	7.02	7.00	-14	17,308	-0.08%
2019/12/06	10	6.74	10	6.78	6.74	0	16,008	0.00%
2019/12/05	3	6.72	0	0.00	6.71	3	15,974	0.02%
2019/12/04	13	6.73	13	6.77	6.76	0	16,171	0.00%
2019/12/03	5	6.72	0	0.00	6.73	5	16,323	0.03%
2019/12/02	25	6.89	11	6.82	6.75	14	16,617	0.08%
2019/11/29	29	6.79	22	6.83	6.87	7	16,172	0.04%
2019/11/28	15	6.70	20	6.71	6.71	-5	15,527	-0.03%
2019/11/27	31	6.67	47	6.70	6.69	-16	15,853	-0.10%
2019/11/26	20	6.61	13	6.54	6.52	7	15,658	0.04%
2019/11/22	0	0.00	2.4	6.43	6.44	-2.4	15,897	-0.02%
2019/11/19	0	0.00	3	6.50	6.47	-3	17,520	-0.02%
2019/11/15	10	6.50	10	6.47	6.45	0	17,850	0.00%
2019/11/13	2	6.41	0	0.00	6.39	2	18,322	0.01%
2019/11/11	3	6.60	1	6.48	6.47	2	18,280	0.01%
2019/11/08	21	6.75	0	0.00	6.67	21	18,110	0.12%
2019/11/07	12	6.79	10	6.73	6.73	2	18,185	0.01%
2019/11/06	23	6.72	15	6.76	6.74	8	18,870	0.04%
2019/11/05	1	6.76	0	0.00	6.73	1	18,706	0.01%
2019/11/04	0	0.00	5	6.70	6.73	-5	18,606	-0.03%
2019/10/31	0	0.00	1	6.48	6.48	-1	18,537	-0.01%
2019/10/29	10	6.56	6	6.60	6.54	4	18,676	0.02%
2019/10/25	3	6.56	3	6.57	6.56	0	19,303	0.00%
2019/10/24	3	6.57	6	6.56	6.59	-3	19,556	-0.02%
2019/10/23	25	6.60	5	6.62	6.57	20	19,625	0.10%
2019/10/22	10	6.66	25	6.68	6.68	-15	19,620	-0.08%
2019/10/21	0	0.00	11	6.60	6.63	-11	19,523	-0.06%
2019/10/18	7	6.51	3	6.56	6.63	4	19,439	0.02%
2019/10/17	0	0.00	5	6.55	6.54	-5	18,999	-0.03%
2019/10/16	5	6.52	29	6.55	6.52	-24	19,131	-0.13%
2019/10/15	4	6.49	2	6.47	6.46	2	19,542	0.01%
2019/10/14	7	6.53	3	6.60	6.52	4	19,582	0.02%
2019/10/09	10	6.54	26	6.59	6.50	-16	19,373	-0.08%
2019/10/08	10	6.41	6	6.49	6.41	4	19,070	0.02%
2019/10/07	2	6.45	10	6.50	6.46	-8	19,238	-0.04%
2019/10/04	2	6.45	30	6.46	6.48	-28	19,232	-0.15%
2019/10/03	10	6.32	16	6.42	6.42	-6	19,183	-0.03%
2019/10/02	18	6.38	13	6.42	6.39	5	19,195	0.03%
2019/10/01	0	0.00	7	6.47	6.45	-7	19,429	-0.04%
2019/09/27	28	6.54	4	6.40	6.40	24	19,316	0.12%
2019/09/25	70	6.73	5	6.71	6.69	65	19,030	0.34%
2019/09/24	0	0.00	2.6	6.86	6.81	-2.6	18,963	-0.01%
2019/09/23	12	6.87	73	6.88	6.87	-61	18,918	-0.32%
2019/09/20	4	6.94	36	7.04	6.93	-32	18,837	-0.17%
2019/09/19	17	6.76	11	6.79	6.76	6	17,876	0.03%
2019/09/18	1	6.86	1	6.82	6.82	0	18,329	0.00%
2019/09/17	10	6.85	10	6.91	6.85	0	19,106	0.00%
2019/09/16	10	6.91	5	6.90	6.90	5	19,678	0.03%
2019/09/12	2	6.91	8	6.89	6.87	-6	19,583	-0.03%
2019/09/11	1	6.83	16	6.87	6.86	-15	19,568	-0.08%
2019/09/10	10	6.76	9	6.78	6.80	1	19,464	0.01%
2019/09/09	10	6.92	10	6.99	6.87	0	19,204	0.00%
2019/09/06	11	6.93	16	6.92	6.92	-5	19,110	-0.03%
2019/09/05	8	6.88	11	6.87	6.84	-3	18,892	-0.02%
2019/09/04	16	6.87	12	6.86	6.87	4	18,593	0.02%
2019/09/03	11	6.70	21	6.72	6.70	-10	18,201	-0.05%
2019/09/02	9	6.73	3	6.75	6.73	6	18,129	0.03%
2019/08/30	11	6.74	23	6.77	6.70	-12	18,010	-0.07%
2019/08/29	0	0.00	8	6.62	6.64	-8	17,498	-0.05%
2019/08/28	5	6.47	3	6.50	6.47	2	17,109	0.01%
2019/08/27	22	6.49	0	0.00	6.47	22	17,008	0.13%
2019/08/26	15	6.46	65	6.59	6.63	-50	16,624	-0.30%
2019/08/23	40	6.32	48	6.33	6.34	-8	15,532	-0.05%
2019/08/22	0	0.00	3	6.25	6.14	-3	15,156	-0.02%
2019/08/21	0	0.00	16	6.24	6.22	-16	15,165	-0.11%
2019/08/20	10	6.21	14	6.27	6.14	-4	15,103	-0.03%
2019/08/19	3	6.15	17	6.20	6.22	-14	15,039	-0.09%
2019/08/16	10	6.12	11	6.10	6.08	-1	14,795	-0.01%
2019/08/15	9	5.86	10	5.88	5.88	-1	14,517	-0.01%
2019/08/14	7	6.06	10	5.99	5.98	-3	14,555	-0.02%
2019/08/12	15	6.12	5	6.10	6.08	10	14,659	0.07%
2019/08/08	58	6.26	18	6.17	6.32	40	14,633	0.27%
2019/08/07	14	5.89	10	5.87	5.77	4	13,978	0.03%
2019/08/06	8	5.73	16	5.78	5.87	-8	14,341	-0.06%
2019/08/05	39	6.16	23	6.00	5.99	16	14,338	0.11%
2019/08/02	11	6.36	5	6.35	6.31	6	14,207	0.04%
2019/08/01	13	6.58	0	0.00	6.54	13	14,196	0.09%
2019/07/31	1	6.60	7	6.62	6.64	-6	14,184	-0.04%
2019/07/30	9	6.70	0	0.00	6.61	9	14,176	0.06%
2019/07/29	12	6.83	6	6.93	6.95	6	14,538	0.04%
2019/07/26	12	6.81	0	0.00	6.80	12	14,257	0.08%
2019/07/24	5	6.97	3	6.96	6.96	2	14,087	0.01%
2019/07/23	3	6.90	1.7	6.92	6.92	1.3	14,179	0.01%
2019/07/19	1	6.90	0	0.00	6.89	1	14,872	0.01%
2019/07/18	18	6.93	0	0.00	6.88	18	15,365	0.12%
2019/07/17	10	7.03	19	7.07	7.06	-9	15,473	-0.06%
2019/07/16	6	6.85	0	0.00	6.86	6	15,240	0.04%
2019/07/15	24	6.80	0	0.00	6.79	24	15,370	0.16%
2019/07/12	7	6.84	0	0.00	6.83	7	16,124	0.04%
2019/07/11	4	6.80	9	6.87	6.90	-5	16,874	-0.03%
2019/07/10	30	6.75	5	6.78	6.73	25	18,928	0.13%
2019/07/09	6	6.72	0	0.00	6.72	6	20,312	0.03%
2019/07/08	7	6.78	13	6.84	6.76	-6	21,471	-0.03%
2019/07/05	2	6.79	25	6.82	6.80	-23	21,866	-0.11%
2019/07/04	1	6.66	0	0.00	6.67	1	22,271	0.00%
2019/07/03	1	6.63	5	6.66	6.65	-4	23,432	-0.02%
2019/07/02	7	6.61	0	0.00	6.62	7	23,905	0.03%
2019/07/01	12	6.68	14	6.70	6.65	-2	24,321	-0.01%
2019/06/27	0	0.00	1	6.61	6.65	-1	24,175	0.00%
2019/06/26	5	6.58	20	6.55	6.58	-15	24,048	-0.06%
2019/06/25	63	6.63	5	6.63	6.52	58	24,253	0.24%
2019/06/24	6	6.60	0	0.00	6.56	6	23,653	0.03%
2019/06/21	25	6.77	3	6.78	6.69	22	22,892	0.10%
2019/06/18	3	6.68	0	0.00	6.69	3	22,123	0.01%
2019/06/17	2	6.78	10	6.78	6.71	-8	22,057	-0.04%
2019/06/14	0	0.00	0.1	6.76	6.79	-0.1	22,010	0.00%
2019/06/13	31	6.79	0	0.00	6.79	31	21,975	0.14%
2019/06/12	5	6.86	0	0.00	6.84	5	21,930	0.02%
2019/06/11	0	0.00	3	6.92	6.87	-3	21,971	-0.01%
2019/06/10	6	6.86	0	0.00	6.83	6	21,886	0.03%
2019/06/06	20	6.86	0	0.00	6.88	20	21,855	0.09%
2019/06/05	20	6.91	4	6.97	6.91	16	21,802	0.07%
2019/06/04	0	0.00	9	6.98	6.97	-9	21,758	-0.04%
2019/06/03	5	6.88	0	0.00	6.90	5	21,823	0.02%
2019/05/31	20	6.96	0	0.00	6.96	20	21,860	0.09%
2019/05/30	0	0.00	9	6.90	6.90	-9	21,795	-0.04%
2019/05/29	10	6.80	4	6.82	6.82	6	21,741	0.03%
2019/05/28	2	6.70	7	6.81	6.70	-5	21,749	-0.02%
2019/05/24	5	6.90	3	6.92	6.89	2	21,798	0.01%
2019/05/23	1	6.79	17.1	6.83	6.78	-16.1	21,665	-0.07%
2019/05/22	0	0.00	5	6.89	6.89	-5	21,596	-0.02%
2019/05/21	17	6.85	6	6.87	6.87	11	21,603	0.05%
2019/05/20	0	0.00	2	6.82	6.82	-2	21,421	-0.01%
2019/05/17	0	0.00	1	7.00	6.86	-1	21,277	0.00%
2019/05/16	9	7.02	0	0.00	6.90	9	21,168	0.04%
2019/05/15	29	7.14	13	7.20	7.08	16	20,990	0.08%
2019/05/14	0	0.00	15	7.08	7.07	-15	20,775	-0.07%
2019/05/13	8	6.92	0	0.00	6.89	8	20,399	0.04%
2019/05/10	7	7.08	6	7.16	7.06	1	20,230	0.00%
2019/05/09	8	7.13	5	7.03	7.06	3	20,315	0.01%
2019/05/08	9	7.17	5	7.22	7.24	4	20,130	0.02%
2019/05/07	5	7.38	5	7.46	7.37	0	20,084	0.00%
2019/05/06	20	7.45	22	7.55	7.33	-2	20,029	-0.01%
2019/05/03	3	7.90	0	0.00	7.89	3	19,421	0.02%
2019/05/02	5	8.00	0	0.00	7.95	5	19,321	0.03%
2019/04/30	5	7.96	0	0.00	7.99	5	19,213	0.03%
2019/04/29	8	8.00	0	0.00	7.94	8	19,116	0.04%
2019/04/26	10	8.09	5	8.07	8.03	5	18,914	0.03%
2019/04/25	34	8.15	45	8.26	8.17	-11	18,673	-0.06%
2019/04/24	55	8.17	45	8.25	8.10	10	18,141	0.06%
2019/04/23	20	7.98	84	7.94	8.07	-64	17,628	-0.36%
2019/04/22	55	8.20	72	8.38	8.11	-17	17,296	-0.10%
2019/04/19	20	8.12	23	8.21	8.22	-3	16,989	-0.02%
2019/04/18	64	8.15	260	8.35	8.08	-196	16,761	-1.17%	大賣/鉅額交易
2019/04/17	22	8.35	67	8.43	8.36	-45	16,042	-0.28%
2019/04/16	92	8.37	58	8.35	8.22	34	15,284	0.22%
2019/04/15	7	8.00	49	8.17	8.30	-42	13,253	-0.32%
2019/04/12	13	7.42	65	7.48	7.55	-52	11,916	-0.44%
2019/04/11	18	7.21	19	7.26	7.18	-1	10,861	-0.01%
2019/04/10	53	7.24	25	7.23	7.25	28	10,400	0.27%
2019/04/09	70	7.22	38	7.21	7.19	32	9,776	0.33%
2019/04/08	33	7.00	42	6.87	6.98	-9	8,706	-0.10%
2019/04/03	12	6.66	0.4	6.63	6.63	11.6	8,321	0.14%
2019/04/02	2	6.77	11	6.82	6.77	-9	8,031	-0.11%
2019/03/29	20	6.81	0	0.00	6.82	20	8,166	0.24%
2019/03/28	13	6.83	0	0.00	6.77	13	8,454	0.15%
2019/03/27	52	6.97	0	0.00	6.97	52	8,275	0.63%
2019/03/25	13	6.90	2	6.90	6.93	11	8,331	0.13%
2019/03/21	0	0.00	100	6.92	6.91	-100	8,375	-1.19%
2019/03/20	12	6.92	0	0.00	6.92	12	8,401	0.14%
2019/03/19	0	0.00	6	7.00	6.92	-6	8,461	-0.07%
2019/03/15	1	6.89	0	0.00	6.90	1	8,563	0.01%
2019/03/14	15	6.91	2	6.95	6.86	13	8,593	0.15%
2019/03/13	32	7.00	0	0.00	6.98	32	8,621	0.37%
2019/03/12	110	7.09	0	0.00	7.07	110	8,664	1.27%	大買/鉅額交易
2019/03/11	51	7.05	0	0.00	7.05	51	8,721	0.58%
2019/03/08	48.5	7.05	10	7.06	7.08	38.5	8,881	0.43%
2019/03/07	11	7.13	9	7.10	7.10	2	9,001	0.02%
2019/03/05	3	6.99	2	7.00	7.03	1	9,080	0.01%
2019/03/04	0	0.00	2	7.04	7.05	-2	9,150	-0.02%
2019/02/26	6	7.10	1	7.01	7.01	5	9,258	0.05%
2019/02/25	0	0.00	5	7.06	7.08	-5	9,346	-0.05%
2019/02/22	8	6.95	1	6.93	6.95	7	9,324	0.08%
2019/02/21	1	6.98	2	7.01	6.94	-1	9,283	-0.01%
2019/02/20	2	6.86	2	6.91	6.90	0	9,222	0.00%
2019/02/19	5	6.76	0	0.00	6.76	5	9,192	0.05%
2019/02/18	1	6.76	0	0.00	6.76	1	9,273	0.01%
2019/02/15	0.7	6.69	0	0.00	6.71	0.7	9,337	0.01%
2019/02/13	1	6.78	0	0.00	6.81	1	9,327	0.01%
2019/02/12	0	0.00	2.2	6.76	6.76	-2.2	9,323	-0.02%
2019/01/30	8	6.89	0	0.00	6.85	8	9,401	0.09%
2019/01/29	0	0.00	2	7.08	7.10	-2	9,179	-0.02%
2019/01/23	0	0.00	2	7.08	7.12	-2	9,194	-0.02%
2019/01/22	0	0.00	1	7.02	7.04	-1	9,194	-0.01%
2019/01/18	0	0.00	3	7.01	7.04	-3	9,415	-0.03%
2019/01/16	0	0.00	11	6.92	6.96	-11	9,888	-0.11%
2019/01/15	3	6.90	30	6.96	6.96	-27	10,047	-0.27%
2019/01/14	3	6.83	0	0.00	6.79	3	10,099	0.03%
2019/01/10	3	6.89	0	0.00	6.92	3	10,222	0.03%
2019/01/09	3	7.01	3	7.01	7.04	0	10,246	0.00%
2019/01/07	2	7.21	1	7.17	7.09	1	10,323	0.01%
2019/01/04	1	7.03	0	0.00	7.09	1	10,436	0.01%
2019/01/03	2	7.04	0	0.00	7.05	2	10,897	0.02%
2019/01/02	0	0.00	1	6.97	6.97	-1	10,887	-0.01%
2018/12/28	7	6.91	16	6.93	7.04	-9	10,969	-0.08%
2018/12/27	11	6.90	21	6.90	6.89	-10	11,033	-0.09%
2018/12/26	2	6.61	3	6.70	6.70	-1	11,062	-0.01%
2018/12/25	20	6.54	0	0.00	6.48	20	11,364	0.18%
2018/12/22	49	6.72	0	0.00	6.73	49	11,196	0.44%
2018/12/21	5	6.66	0	0.00	6.80	5	11,297	0.04%
2018/12/20	1	6.86	0.1	6.87	6.87	0.9	11,011	0.01%
2018/12/18	1	7.06	0	0.00	7.06	1	10,883	0.01%
2018/12/13	3	7.14	0	0.00	7.12	3	10,896	0.03%
2018/12/11	3	7.12	0	0.00	7.11	3	10,949	0.03%
2018/12/10	0	0.00	1	7.24	7.11	-1	10,934	-0.01%
2018/12/06	3	7.23	0	0.00	7.23	3	10,995	0.03%
2018/12/03	1	7.60	0	0.00	7.60	1	11,877	0.01%
2018/11/30	0	0.00	1	7.46	7.46	-1	11,793	-0.01%
2018/11/29	0	0.00	3	7.43	7.39	-3	11,667	-0.03%
2018/11/28	0	0.00	1	7.42	7.40	-1	11,550	-0.01%
2018/11/23	10	7.35	10	7.37	7.34	0	11,474	0.00%
2018/11/22	1	7.32	5	7.36	7.33	-4	11,384	-0.04%
2018/11/21	0	0.00	2	7.25	7.24	-2	11,270	-0.02%
2018/11/16	0	0.00	2	7.21	7.15	-2	11,202	-0.02%
2018/11/15	1	7.10	0	0.00	7.10	1	11,186	0.01%
2018/11/09	0	0.00	0.2	7.17	7.07	-0.2	11,447	0.00%
2018/11/08	0	0.00	2	7.26	7.13	-2	11,687	-0.02%
2018/11/06	1	6.94	31	7.03	6.95	-30	11,855	-0.25%
2018/11/05	0	0.00	1	6.94	6.94	-1	11,993	-0.01%
2018/11/02	1	6.90	0	0.00	6.99	1	12,339	0.01%
2018/11/01	10	6.80	1	6.80	6.92	9	12,480	0.07%
2018/10/31	0	0.00	2	6.81	6.80	-2	12,840	-0.02%
2018/10/30	2	6.64	0	0.00	6.63	2	13,144	0.02%
2018/10/26	1	6.64	0	0.00	6.55	1	13,196	0.01%
2018/10/25	3	6.69	0	0.00	6.60	3	13,221	0.02%
2018/10/24	82	6.97	0	0.00	6.95	82	13,173	0.62%
2018/10/23	0	0.00	53	7.07	7.08	-53	13,239	-0.40%
2018/10/22	1	6.95	0	0.00	6.95	1	13,146	0.01%
2018/10/19	2	6.99	55	6.98	7.04	-53	13,138	-0.40%
2018/10/18	0	0.00	1	7.08	7.05	-1	13,046	-0.01%
2018/10/16	0	0.00	3	7.16	7.05	-3	13,141	-0.02%
2018/10/15	4	6.97	0	0.00	7.00	4	13,152	0.03%
2018/10/12	0	0.00	2	7.00	7.00	-2	13,076	-0.02%
2018/10/11	3	6.63	1	6.51	6.61	2	12,800	0.02%
2018/10/05	0	0.00	1	7.14	7.15	-1	12,104	-0.01%
2018/10/04	1	7.17	0	0.00	7.23	1	11,939	0.01%
2018/10/03	50	7.15	0	0.00	7.13	50	11,871	0.42%
2018/10/02	4	7.31	70	7.36	7.31	-66	11,714	-0.56%
2018/10/01	47	7.50	0	0.00	7.45	47	12,016	0.39%
2018/09/28	10	7.56	0	0.00	7.53	10	12,064	0.08%
2018/09/25	1	7.53	2	7.54	7.51	-1	12,652	-0.01%
2018/09/21	3	7.42	0	0.00	7.45	3	12,756	0.02%
2018/09/20	1	7.41	0	0.00	7.39	1	12,786	0.01%
2018/09/19	0	0.00	207	7.60	7.55	-207	12,888	-1.61%	大賣/鉅額交易
2018/09/18	8	7.59	100	7.65	7.55	-92	12,984	-0.71%
2018/09/17	0	0.00	0.3	7.77	7.77	-0.3	12,986	0.00%
2018/09/14	0	0.00	200	7.87	7.88	-200	13,046	-1.53%	大賣/鉅額交易
2018/09/13	7	7.79	0	0.00	7.75	7	13,361	0.05%
2018/09/12	6	7.79	0	0.00	7.83	6	13,476	0.04%
2018/09/11	6	7.90	3	7.82	7.89	3	13,576	0.02%
2018/09/10	14	7.46	1	7.40	7.28	13	13,606	0.10%
2018/09/07	5	8.01	0	0.00	7.93	5	14,714	0.03%
2018/09/06	3	8.14	0	0.00	8.11	3	14,729	0.02%
2018/09/03	1	8.18	0	0.00	8.18	1	15,074	0.01%
2018/08/31	3	8.22	0	0.00	8.21	3	15,494	0.02%
2018/08/30	1	8.27	3	8.28	8.22	-2	16,127	-0.01%
2018/08/29	0	0.00	1	8.20	8.19	-1	16,757	-0.01%
2018/08/27	0	0.00	5	8.19	8.20	-5	17,409	-0.03%
2018/08/23	1	8.21	0	0.00	8.20	1	17,666	0.01%
2018/08/22	7	8.19	0	0.00	8.19	7	17,862	0.04%
2018/08/21	3	8.12	0.3	8.14	8.17	2.7	18,129	0.01%
2018/08/20	1	8.16	0	0.00	8.16	1	18,585	0.01%
2018/08/17	1	8.20	5	8.20	8.20	-4	18,653	-0.02%
2018/08/16	2	8.16	0	0.00	8.13	2	18,692	0.01%
2018/08/15	4	8.36	0	0.00	8.25	4	19,092	0.02%
2018/08/14	11	8.45	0	0.00	8.53	11	18,960	0.06%
2018/08/13	52	8.48	0	0.00	8.45	52	19,240	0.27%
2018/08/10	4	8.75	0	0.00	8.73	4	19,143	0.02%
2018/08/09	27	8.95	0	0.00	8.91	27	19,047	0.14%
2018/08/08	5	9.33	7	9.30	9.20	-2	18,889	-0.01%
2018/08/07	3	9.20	5	9.18	9.24	-2	18,865	-0.01%
2018/08/06	335	9.08	2	9.06	9.03	333	18,707	1.78%	大買/鉅額交易
2018/08/02	2	8.83	0.3	8.76	8.76	1.7	18,728	0.01%
2018/08/01	0	0.00	1	8.93	8.95	-1	19,057	-0.01%
2018/07/30	1	8.82	2	8.86	8.80	-1	19,531	-0.01%
2018/07/26	2	8.70	0	0.00	8.64	2	19,405	0.01%
2018/07/20	0	0.00	1	8.62	8.64	-1	19,833	-0.01%
2018/07/17	0	0.00	5	8.71	8.71	-5	21,188	-0.02%
2018/07/11	2	8.68	11	8.66	8.64	-9	22,267	-0.04%
2018/07/10	4	8.75	2	8.79	8.72	2	22,788	0.01%
2018/07/09	200	8.61	11	8.78	8.90	189	22,913	0.82%	大買/鉅額交易
2018/07/06	10	8.43	0	0.00	8.45	10	22,667	0.04%
2018/07/05	35	8.50	0	0.00	8.35	35	22,983	0.15%
2018/07/04	1	8.95	0	0.00	8.95	1	23,252	0.00%
2018/07/03	4	8.99	0	0.00	8.95	4	23,874	0.02%
2018/06/29	3	9.12	0	0.00	9.11	3	23,806	0.01%
2018/06/28	6	9.04	0	0.00	9.00	6	23,748	0.03%
2018/06/27	0	0.00	2	9.26	9.15	-2	23,673	-0.01%
2018/06/26	0	0.00	2	9.30	9.22	-2	23,587	-0.01%
2018/06/25	3	9.36	0	0.00	9.34	3	23,583	0.01%
2018/06/22	5	9.42	0	0.00	9.33	5	23,784	0.02%
2018/06/21	1	9.73	5	9.71	9.69	-4	23,659	-0.02%
2018/06/20	2	9.76	3	9.77	9.75	-1	23,820	0.00%
2018/06/19	5	9.80	3	9.82	9.81	2	23,979	0.01%
2018/06/15	22	9.96	20	9.99	9.80	2	23,618	0.01%
2018/06/14	0	0.00	1	9.70	9.67	-1	22,852	0.00%
2018/06/13	1	9.73	4	9.72	9.69	-3	23,541	-0.01%
2018/06/12	0	0.00	5	9.73	9.73	-5	24,042	-0.02%
2018/06/08	0	0.00	3	9.73	9.65	-3	25,771	-0.01%
2018/06/07	9	9.76	5	9.64	9.63	4	25,368	0.02%
2018/06/06	8	9.96	1	9.86	9.80	7	24,828	0.03%
2018/06/05	26	9.67	2	9.72	9.73	24	24,236	0.10%
2018/06/04	5	9.51	0	0.00	9.50	5	24,143	0.02%
2018/06/01	15	9.35	7	9.40	9.33	8	23,931	0.03%
2018/05/30	3	9.19	12	9.29	9.23	-9	23,776	-0.04%
2018/05/29	10	9.40	4	9.36	9.41	6	23,576	0.03%
2018/05/28	9	9.31	10	9.19	9.31	-1	23,418	0.00%
2018/05/25	2	9.05	1	9.05	9.04	1	22,963	0.00%
2018/05/24	9	8.92	0	0.00	8.92	9	22,904	0.04%
2018/05/23	4	9.11	5	9.19	8.96	-1	23,005	0.00%
2018/05/22	6	8.79	0	0.00	8.80	6	22,527	0.03%
2018/05/21	1	8.80	0	0.00	8.77	1	22,669	0.00%
2018/05/17	3	8.63	0	0.00	8.64	3	22,655	0.01%
2018/05/16	7	8.66	0	0.00	8.64	7	22,841	0.03%
2018/05/15	2	8.73	0	0.00	8.67	2	23,104	0.01%
2018/05/14	48	8.65	42	8.62	8.60	6	23,887	0.03%
2018/05/11	0	0.00	9	8.66	8.76	-9	24,032	-0.04%
2018/05/10	24	8.51	0	0.00	8.51	24	24,054	0.10%
2018/05/09	0	0.00	2	8.70	8.64	-2	24,470	-0.01%
2018/05/08	3	8.69	33	8.42	8.75	-30	24,343	-0.12%
2018/05/07	15	8.20	15.6	8.24	8.20	-0.6	24,920	0.00%
2018/05/04	10	8.19	10	8.24	8.19	0	25,256	0.00%
2018/05/02	15	8.23	18	8.26	8.23	-3	25,765	-0.01%
2018/04/30	15	8.12	15	8.18	8.20	0	26,080	0.00%
2018/04/26	11	8.15	5	8.26	8.00	6	26,628	0.02%
2018/04/25	0	0.00	4	8.21	8.20	-4	26,705	-0.01%
2018/04/24	13	8.02	9	8.09	8.06	4	27,133	0.01%
2018/04/23	30	8.67	0	0.00	8.50	30	27,430	0.11%
2018/04/20	3	8.89	3	8.86	8.89	0	28,931	0.00%
2018/04/19	1	8.92	3	8.99	9.04	-2	28,878	-0.01%
2018/04/18	2	8.88	6	8.90	8.84	-4	28,886	-0.01%
2018/04/17	4	8.78	9	8.78	8.80	-5	28,693	-0.02%
2018/04/16	39	8.78	0	0.00	8.75	39	28,441	0.14%
2018/04/13	3	9.06	0	0.00	9.05	3	28,272	0.01%
2018/04/12	2	9.21	0	0.00	9.20	2	28,053	0.01%
2018/04/11	2	9.31	100	9.36	9.35	-98	27,954	-0.35%
2018/04/10	8	9.21	2	9.19	9.22	6	28,046	0.02%
2018/04/09	69	9.52	3	9.46	9.46	66	27,708	0.24%
2018/04/03	6	9.96	1	9.95	9.92	5	26,999	0.02%
2018/03/31	0	0.00	10.3	10.10	10.00	-10.3	26,994	-0.04%
2018/03/30	1	10.05	0	0.00	10.15	1	27,140	0.00%
2018/03/29	0	0.00	3	10.10	10.05	-3	27,228	-0.01%
2018/03/28	18	10.05	0	0.00	10.05	18	27,285	0.07%
2018/03/27	4	10.29	0	0.00	10.20	4	27,469	0.01%
2018/03/26	0	0.00	1	10.10	10.15	-1	27,358	0.00%
2018/03/23	5	10.10	0	0.00	10.10	5	27,298	0.02%
2018/03/22	12	10.37	14	10.39	10.30	-2	27,279	-0.01%
2018/03/21	6	10.36	1	10.35	10.30	5	27,103	0.02%
2018/03/20	8	10.39	7	10.35	10.35	1	27,130	0.00%
2018/03/19	9	10.34	247	10.33	10.35	-238	26,791	-0.89%	大賣/鉅額交易
2018/03/16	2	10.48	2	10.55	10.60	0	26,265	0.00%
2018/03/15	5	10.26	120	10.48	10.60	-115	25,961	-0.44%	大賣/鉅額交易
2018/03/14	0	0.00	12	10.05	10.15	-12	24,901	-0.05%
2018/03/12	14	9.92	0	0.00	9.88	14	26,392	0.05%
2018/03/09	13	9.91	0	0.00	9.91	13	26,654	0.05%
2018/03/08	0	0.00	6	10.08	10.05	-6	26,697	-0.02%
2018/03/07	0	0.00	2	9.89	9.87	-2	26,649	-0.01%
2018/03/05	0	0.00	5	9.96	9.92	-5	28,947	-0.02%
2018/03/01	50	9.98	0	0.00	10.00	50	29,672	0.17%
2018/02/27	0	0.00	7	10.01	10.05	-7	29,812	-0.02%
2018/02/23	50.3	10.00	0	0.00	10.00	50.3	30,385	0.17%
2018/02/12	8	10.13	4	10.05	10.05	4	32,517	0.01%
2018/02/08	1	9.97	0	0.00	9.95	1	34,785	0.00%
2018/02/07	40	9.95	2	9.99	9.87	38	34,968	0.11%
2018/02/06	9	9.94	5	9.59	9.62	4	35,483	0.01%
2018/02/05	5	10.35	0	0.00	10.40	5	35,317	0.01%
2018/02/01	0	0.00	13	10.65	10.70	-13	37,578	-0.03%
2018/01/31	2	10.65	0	0.00	10.65	2	38,486	0.01%
2018/01/30	16	10.82	12	10.88	10.70	4	39,457	0.01%
2018/01/29	0	0.00	6	10.60	10.80	-6	39,080	-0.02%
2018/01/25	0	0.00	11	10.79	10.55	-11	41,841	-0.03%
2018/01/24	3	10.70	7	10.60	10.65	-4	41,877	-0.01%
2018/01/23	1	10.50	0	0.00	10.45	1	41,915	0.00%
2018/01/22	5	10.75	1	10.55	10.65	4	41,961	0.01%
2018/01/19	0	0.00	20	10.55	10.50	-20	42,084	-0.05%
2018/01/18	2	10.70	31	10.74	10.40	-29	42,059	-0.07%
2018/01/17	3	10.80	123	10.75	10.70	-120	41,748	-0.29%	大賣/鉅額交易
2018/01/16	16	10.81	34	10.55	10.90	-18	40,989	-0.04%
2018/01/15	0	0.00	4	10.18	10.20	-4	39,721	-0.01%
2018/01/12	1	10.10	0	0.00	10.10	1	39,993	0.00%
2018/01/11	4	9.96	0	0.00	9.96	4	40,371	0.01%
2018/01/09	0	0.00	3	9.99	10.10	-3	41,218	-0.01%
2018/01/08	0	0.00	4	10.25	10.10	-4	41,096	-0.01%
2018/01/04	24.2	10.25	5	10.25	10.25	19.2	42,327	0.05%
2018/01/03	0	0.00	10	10.05	10.05	-10	43,108	-0.02%
2018/01/02	0	0.00	16	10.00	10.05	-16	43,334	-0.04%