錸德 (2349)-兆豐-鹿港券商分點個股進出

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

錸德

(2349)

股價
9.72
漲跌
▲0.65
漲幅
+7.17%
成交量
15,265張
產業
上市光電類股
315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

錸德 (2349)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	39	9.70	70	9.61	9.72	-31	3,284	-0.94%
2024/05/30	20	9.16	29	9.12	9.07	-9	3,041	-0.30%
2024/05/29	6	9.20	8	9.51	9.43	-2	2,924	-0.07%
2024/05/28	14	9.28	21.5	9.22	9.30	-7.5	2,648	-0.28%
2024/05/27	23	8.52	0	0.00	8.46	23	2,288	1.00%
2024/05/24	2	8.42	10.2	8.24	8.42	-8.2	2,265	-0.36%
2024/05/23	0	0.00	1	8.36	8.36	-1	2,244	-0.04%
2024/05/22	10	8.56	2	8.64	8.60	8	2,190	0.37%
2024/05/21	0	0.00	19	8.66	8.62	-19	2,146	-0.89%
2024/05/20	10	8.51	0	0.00	8.52	10	2,061	0.49%
2024/05/17	25	8.81	20	8.83	8.75	5	1,963	0.25%
2024/05/16	5	8.25	12	8.42	8.42	-7	1,550	-0.45%
2024/05/15	20	7.69	0	0.00	7.66	20	1,309	1.53%
2024/05/03	0	0.00	21	7.65	7.63	-21	1,172	-1.79%
2024/05/02	21	7.70	0	0.00	7.68	21	1,162	1.81%
2024/04/30	10	7.67	0	0.00	7.63	10	1,143	0.87%
2024/04/19	0	0.00	14	7.30	7.26	-14	988	-1.42%
2024/04/16	0	0.00	25	7.61	7.34	-25	955	-2.62%
2024/04/15	0	0.00	4	7.70	7.71	-4	937	-0.43%
2024/04/12	0	0.00	13	7.75	7.74	-13	935	-1.39%
2024/04/11	20	7.88	0	0.00	7.80	20	927	2.16%
2024/04/08	0	0.00	1.5	7.70	7.71	-1.5	901	-0.17%
2024/04/01	10.3	7.78	0	0.00	7.75	10.3	880	1.16%
2024/03/29	0.1	7.70	0	0.00	7.74	0.1	875	0.01%
2024/03/26	0	0.00	18.4	7.75	7.75	-18.4	876	-2.09%
2024/03/25	18	7.85	6	7.87	7.84	12	880	1.36%
2024/03/22	0.1	7.66	0	0.00	7.82	0.1	896	0.01%
2024/03/21	0.1	7.77	0	0.00	7.78	0.1	893	0.01%
2024/03/20	4	7.78	0	0.00	7.74	4	893	0.45%
2024/03/19	3	7.85	0	0.00	7.81	3	894	0.34%
2024/03/18	2	7.82	12	7.84	7.86	-10	893	-1.12%
2024/03/13	0	0.00	9	7.95	7.96	-9	900	-1.00%
2024/03/12	10	7.97	16	7.98	8.06	-6	924	-0.65%
2024/03/11	0.1	7.76	0.7	7.75	7.81	-0.6	999	-0.06%
2024/03/07	0	7.85	0	0.00	7.82	0	1,024	0.00%
2024/03/06	10	7.87	0	0.00	7.87	10	1,029	0.97%
2024/03/04	0	7.90	18	7.86	7.90	-18	1,044	-1.72%
2024/03/01	1	7.89	0	0.00	7.88	1	1,040	0.10%
2024/02/29	0	0.00	5	7.98	7.95	-5	1,037	-0.48%
2024/02/27	2	7.79	1	7.80	7.80	1	1,019	0.10%
2024/02/26	6	7.84	1	7.83	7.83	5	1,016	0.49%
2024/02/23	21	7.90	30	7.88	7.86	-9	1,007	-0.89%
2024/02/21	2	7.97	0	0.00	7.95	2	1,022	0.20%
2024/02/20	6	7.99	0	0.00	8.01	6	1,032	0.58%
2024/02/01	0	0.00	15	7.82	7.80	-15	1,027	-1.46%
2024/01/30	15.3	7.88	0	0.00	7.83	15.3	1,018	1.50%
2024/01/29	4	7.86	1	7.88	7.86	3	1,022	0.29%
2024/01/26	0	0.00	15	7.94	7.90	-15	1,021	-1.47%
2024/01/24	1	7.98	5	7.96	7.96	-4	1,018	-0.39%
2024/01/22	15	7.94	0	0.00	7.93	15	1,016	1.48%
2024/01/15	5	8.07	24	8.05	8.05	-19	997	-1.90%
2024/01/10	15	8.00	0	0.00	8.00	15	1,022	1.47%
2024/01/08	0	0.00	1	8.13	8.13	-1	1,017	-0.10%
2024/01/05	0	0.00	11	8.06	8.06	-11	1,013	-1.09%
2024/01/04	4	8.05	15	8.06	8.05	-11	1,029	-1.07%
2024/01/03	11	8.10	2	8.09	8.09	9	1,028	0.88%
2023/12/29	10	8.20	2	8.21	8.20	8	1,022	0.78%
2023/12/28	15	8.19	0	0.00	8.19	15	1,031	1.45%
2023/12/26	0	0.00	0.1	8.12	8.13	-0.1	1,023	-0.01%
2023/12/21	3	8.16	0.3	8.20	8.22	2.7	1,019	0.26%
2023/12/20	0	0.00	1	8.21	8.22	-1	1,015	-0.10%
2023/12/19	20	8.10	12	8.16	8.11	8	1,005	0.80%
2023/12/15	10	8.30	0	0.00	8.30	10	1,005	1.00%
2023/12/14	0	0.00	15	8.25	8.28	-15	1,002	-1.50%
2023/12/11	0	0.00	3	8.36	8.36	-3	980	-0.31%
2023/12/08	10	8.50	1	8.45	8.45	9	966	0.93%
2023/12/07	15	8.50	0	0.00	8.42	15	950	1.58%
2023/12/06	17	8.77	30	8.70	8.67	-13	911	-1.43%
2023/12/05	15	8.39	1	8.44	8.41	14	789	1.77%
2023/12/04	0.7	8.20	15	8.22	8.20	-14.3	748	-1.91%
2023/12/01	15	8.23	0	0.00	8.29	15	748	2.00%
2023/11/29	0	8.20	0	0.00	8.08	0	733	0.00%
2023/11/24	0	0.00	16	8.17	8.18	-16	722	-2.22%
2023/11/20	0	0.00	10	8.22	8.21	-10	724	-1.38%
2023/11/17	16	8.20	5	8.19	8.17	11	722	1.52%
2023/11/15	0	0.00	1	7.97	8.01	-1	715	-0.14%
2023/11/14	1	7.82	17	8.03	8.03	-16	701	-2.28%
2023/11/13	10	8.10	0	0.00	8.08	10	705	1.42%
2023/11/10	17	8.12	0	0.00	8.09	17	713	2.38%
2023/11/07	0	0.00	17	8.10	8.19	-17	756	-2.25%
2023/11/01	22	7.88	0	0.00	7.87	22	786	2.80%
2023/10/30	0	0.00	0.3	8.04	7.97	-0.3	838	-0.03%
2023/10/25	14	8.05	1	8.06	8.05	13	887	1.46%
2023/10/24	0	7.88	0	0.00	7.93	0	890	0.00%
2023/10/18	0	0.00	5	7.92	7.88	-5	964	-0.52%
2023/10/17	0	0.00	17	8.01	8.00	-17	956	-1.78%
2023/10/12	16	8.27	0	0.00	8.22	16	1,073	1.49%
2023/10/05	0	0.00	5	8.04	8.06	-5	1,095	-0.46%
2023/10/04	0	0.00	1	8.03	8.03	-1	1,112	-0.09%
2023/09/28	0	0.00	3	8.19	8.16	-3	1,166	-0.26%
2023/09/26	0	0.00	18	8.18	8.21	-18	1,211	-1.49%
2023/09/25	4	8.21	0	0.00	8.21	4	1,226	0.33%
2023/09/21	2	8.37	0	0.00	8.29	2	1,257	0.16%
2023/09/19	18	8.49	0	0.00	8.50	18	1,339	1.34%
2023/09/18	4	8.44	0	0.00	8.48	4	1,455	0.27%
2023/09/15	10	8.48	0	0.00	8.47	10	1,482	0.67%
2023/09/14	2	8.45	2	8.47	8.47	0	1,520	0.00%
2023/09/13	0	0.00	19	8.47	8.45	-19	1,537	-1.24%
2023/09/08	19	8.50	0	0.00	8.51	19	1,700	1.12%
2023/09/07	2	8.47	19	8.51	8.46	-17	1,723	-0.99%
2023/09/06	1	8.59	0	0.00	8.54	1	1,768	0.06%
2023/09/05	2	8.55	0	0.00	8.65	2	1,806	0.11%
2023/08/30	17	8.41	0	0.00	8.42	17	2,106	0.81%
2023/08/25	0	0.00	10	8.38	8.42	-10	2,436	-0.41%
2023/08/24	0	0.00	17	8.38	8.38	-17	2,450	-0.69%
2023/08/22	2	8.45	0	0.00	8.39	2	2,599	0.08%
2023/08/18	1	8.59	5	8.54	8.53	-4	2,822	-0.14%
2023/08/17	16	8.53	0	0.00	8.58	16	2,823	0.57%
2023/08/16	0	0.00	17	8.49	8.51	-17	2,833	-0.60%
2023/08/14	17	8.52	0	0.00	8.50	17	2,872	0.59%
2023/08/11	0	0.00	117	8.66	8.56	-117	2,869	-4.08%	大賣/鉅額交易
2023/08/09	17	8.91	0	0.00	8.90	17	2,894	0.59%
2023/08/08	5	8.90	0	0.00	8.89	5	2,895	0.17%
2023/07/31	0	0.00	500	9.12	9.15	-500	2,830	-17.66%	大賣/鉅額交易
2023/07/25	0	0.00	17	9.18	9.19	-17	2,786	-0.61%
2023/07/24	1	9.26	0	0.00	9.21	1	2,776	0.04%
2023/07/20	18	9.50	0	0.00	9.50	18	2,777	0.65%
2023/07/18	2	9.71	0	0.00	9.57	2	2,807	0.07%
2023/07/17	18	9.75	5	9.84	9.82	13	2,785	0.47%
2023/07/12	0	0.00	16	9.40	9.43	-16	2,778	-0.58%
2023/07/11	0	0.00	11	9.54	9.54	-11	2,826	-0.39%
2023/07/07	17	9.37	0	0.00	9.37	17	2,872	0.59%
2023/07/06	0	0.00	5	9.55	9.50	-5	2,905	-0.17%
2023/06/30	0	0.00	20	9.84	9.88	-20	2,995	-0.67%
2023/06/28	1	9.81	0	0.00	9.73	1	3,017	0.03%
2023/06/26	5	9.79	19	9.74	10.05	-14	3,048	-0.46%
2023/06/21	0	0.00	18	9.58	9.57	-18	2,976	-0.60%
2023/06/20	0	0.00	6	9.56	9.55	-6	2,977	-0.20%
2023/06/16	18	9.53	5	9.48	9.44	13	2,941	0.44%
2023/06/15	3	9.58	0	0.00	9.43	3	2,899	0.10%
2023/06/14	0	0.00	28	9.83	9.75	-28	2,829	-0.99%
2023/06/13	18	9.90	0	0.00	9.90	18	2,826	0.64%
2023/06/12	0	0.00	28	9.92	9.89	-28	2,804	-1.00%
2023/06/09	0.4	10.00	1	9.99	9.99	-0.6	2,770	-0.02%
2023/06/07	10	10.00	6	10.01	10.00	4	2,748	0.15%
2023/06/06	3	9.97	2	10.15	9.88	1	2,685	0.04%
2023/06/05	24	10.02	10	10.15	10.00	14	2,619	0.53%
2023/06/02	2	9.83	0	0.00	9.91	2	2,525	0.08%
2023/06/01	20	9.79	0	0.00	9.70	20	2,391	0.84%
2023/05/31	2	9.70	44	9.78	9.72	-42	2,320	-1.81%
2023/05/30	1	9.24	0	0.00	9.24	1	2,220	0.05%
2023/05/29	0	0.00	30	9.30	9.29	-30	2,216	-1.35%
2023/05/26	24	9.53	36	9.37	9.32	-12	2,190	-0.55%
2023/05/25	35	9.80	37	9.74	9.83	-2	2,076	-0.10%
2023/05/23	0	0.00	0.5	9.05	9.07	-0.5	1,898	-0.03%
2023/05/22	19	9.15	0	0.00	9.12	19	1,981	0.96%
2023/05/19	0	0.00	13.1	9.12	9.09	-13.1	1,977	-0.66%
2023/05/18	0	0.00	1	9.02	9.00	-1	1,956	-0.05%
2023/05/16	0	0.00	1	9.00	8.94	-1	1,948	-0.05%
2023/05/15	1	9.10	0	0.00	9.09	1	1,924	0.05%
2023/05/11	2	8.80	0	0.00	8.75	2	1,884	0.11%
2023/05/04	0	0.00	1	8.99	8.99	-1	1,908	-0.05%
2023/04/27	5	9.00	0	0.00	9.00	5	1,989	0.25%
2023/04/24	0	0.00	4.9	9.19	9.09	-4.9	1,957	-0.25%
2023/04/20	0	0.00	3	9.21	9.21	-3	1,907	-0.16%
2023/04/19	0	0.00	10	9.33	9.33	-10	1,891	-0.53%
2023/04/18	2	9.33	1	9.29	9.29	1	1,870	0.05%
2023/04/14	10	9.45	1	9.43	9.43	9	1,822	0.49%
2023/04/12	0	0.00	3	9.35	9.34	-3	1,738	-0.17%
2023/04/11	0	0.00	3	9.21	9.17	-3	1,690	-0.18%
2023/04/10	4	9.44	11	9.66	9.34	-7	1,649	-0.42%
2023/04/06	0	0.00	2	8.80	8.88	-2	1,509	-0.13%
2023/03/31	3	8.95	0	0.00	8.94	3	1,488	0.20%
2023/03/30	0	0.00	10	8.99	8.99	-10	1,479	-0.68%
2023/03/29	0	8.98	0	0.00	9.04	0	1,463	0.00%
2023/03/28	0	8.95	0	0.00	8.92	0	1,436	0.00%
2023/03/24	0	0.00	3	8.78	8.78	-3	1,320	-0.23%
2023/03/23	0	0.00	8	8.50	8.58	-8	1,280	-0.62%
2023/03/15	0	8.60	0	0.00	8.57	0	1,333	0.00%
2023/03/14	0	0.00	20	8.55	8.52	-20	1,363	-1.47%
2023/03/13	3	8.66	0	0.00	8.62	3	1,362	0.22%
2023/03/10	0	0.00	8	8.83	8.81	-8	1,370	-0.58%
2023/03/08	0	0.00	20	8.80	8.76	-20	1,399	-1.43%
2023/03/07	0	0.00	0	8.70	8.75	0	1,395	0.00%
2023/03/06	20	8.68	2	8.75	8.71	18	1,383	1.30%
2023/03/03	0	0.00	19	8.55	8.54	-19	1,368	-1.39%
2023/03/02	10	8.51	0	0.00	8.52	10	1,379	0.72%
2023/03/01	29	8.56	0	8.63	8.53	29	1,374	2.11%
2023/02/24	0	0.00	7	8.63	8.61	-7	1,359	-0.51%
2023/02/23	0	0.00	20	8.69	8.70	-20	1,347	-1.48%
2023/02/21	3	8.72	1	8.67	8.71	2	1,325	0.15%
2023/02/20	5	8.76	6.1	8.85	8.90	-1.1	1,293	-0.08%
2023/02/16	0	0.00	2	8.29	8.30	-2	1,211	-0.17%
2023/02/14	0	0.00	0	8.24	8.22	0	1,195	0.00%
2023/02/13	0	0.00	0	8.14	8.16	0	1,194	0.00%
2023/02/10	2	8.16	0	0.00	8.19	2	1,198	0.17%
2023/02/08	19	8.27	0	0.00	8.26	19	1,203	1.58%
2023/02/03	3	8.28	0	0.00	8.23	3	1,187	0.25%
2023/01/31	5	8.15	0	0.00	8.14	5	1,136	0.44%
2023/01/30	0	0.00	3	8.25	8.25	-3	1,111	-0.27%
2023/01/17	0	0.00	1	7.97	7.93	-1	1,067	-0.09%
2023/01/09	0	0.00	38	7.88	7.90	-38	1,052	-3.61%
2023/01/06	38	7.78	0	0.00	7.80	38	1,050	3.62%
2023/01/05	0	0.00	29	7.83	7.81	-29	1,066	-2.72%
2023/01/03	0	0.00	9	7.68	7.69	-9	1,064	-0.85%
2022/12/29	1	7.57	0	0.00	7.60	1	1,055	0.09%
2022/12/28	0	0.00	4.1	7.75	7.64	-4.1	1,079	-0.38%
2022/12/27	2.1	7.83	3	7.79	7.79	-0.9	1,059	-0.09%
2022/12/26	6	7.89	1	7.87	7.82	5	1,062	0.47%
2022/12/23	1	7.80	14	7.77	7.84	-13	1,068	-1.22%
2022/12/22	0	7.79	0	0.00	7.88	0	1,075	0.00%
2022/12/16	14	7.92	0	0.00	7.90	14	1,088	1.29%
2022/12/15	0	0.00	12	8.11	8.06	-12	1,071	-1.12%
2022/12/13	0	0.00	18.4	8.15	8.10	-18.4	1,066	-1.73%
2022/12/12	5	8.17	0	0.00	8.14	5	1,085	0.46%
2022/12/08	110	8.00	0	0.00	8.00	110	1,090	10.09%	大買/鉅額交易
2022/12/07	45	8.32	4	8.15	8.13	41	1,059	3.87%
2022/12/06	6	7.96	4	8.04	7.96	2	996	0.20%
2022/12/05	2	7.91	2	7.89	7.88	0	978	0.00%
2022/12/02	4	7.90	1	7.95	7.90	3	969	0.31%
2022/12/01	2	8.10	1	8.20	8.10	1	929	0.11%
2022/11/25	12	7.46	19	7.46	7.40	-7	888	-0.79%
2022/11/24	0	0.00	16	7.44	7.46	-16	890	-1.80%
2022/11/18	20	7.34	37	7.38	7.30	-17	911	-1.87%
2022/11/17	15	7.35	0	0.00	7.38	15	928	1.62%
2022/11/14	0	0.00	26	7.45	7.45	-26	982	-2.65%
2022/11/11	0	0.00	11.8	7.42	7.39	-11.8	990	-1.19%
2022/11/10	0	0.00	1	7.35	7.35	-1	1,053	-0.09%
2022/11/09	7	7.35	0	0.00	7.37	7	1,166	0.60%
2022/11/08	30	7.36	0	0.00	7.28	30	1,257	2.39%
2022/11/04	0	0.00	13	7.13	7.20	-13	1,248	-1.04%
2022/11/01	12	7.12	1	7.19	7.19	11	1,260	0.87%
2022/10/26	1	6.97	0	0.00	7.03	1	1,288	0.08%
2022/10/24	0	0.00	1	7.07	7.07	-1	1,289	-0.08%
2022/10/20	0	0.00	13	7.01	7.00	-13	1,295	-1.00%
2022/10/17	1	6.99	2	7.00	7.09	-1	1,292	-0.08%
2022/10/13	13	7.23	0	0.00	7.00	13	1,304	1.00%
2022/10/12	2	7.23	0	0.00	7.28	2	1,291	0.16%
2022/10/05	0	0.00	12	7.53	7.51	-12	1,316	-0.91%
2022/09/28	11	7.61	0	0.00	7.52	11	1,351	0.81%
2022/09/26	0	0.00	2	7.95	7.88	-2	1,392	-0.14%
2022/09/23	0	0.00	3	8.17	8.17	-3	1,401	-0.21%
2022/09/21	0	0.00	11	8.33	8.30	-11	1,417	-0.78%
2022/09/20	0	0.00	2	8.41	8.42	-2	1,419	-0.14%
2022/09/19	1	8.50	0	0.00	8.42	1	1,429	0.07%
2022/09/16	11	8.50	0	0.00	8.60	11	1,406	0.78%
2022/09/14	0	0.00	13	8.20	8.24	-13	1,388	-0.94%
2022/09/13	1	8.32	0	0.00	8.34	1	1,391	0.07%
2022/09/12	0	0.00	1	8.30	8.37	-1	1,424	-0.07%
2022/09/06	1	8.06	0	0.00	8.01	1	1,458	0.07%
2022/09/01	1	8.43	0	0.00	8.41	1	1,460	0.07%
2022/08/30	2	8.47	0	0.00	8.47	2	1,461	0.14%
2022/08/29	0	0.00	9	8.38	8.36	-9	1,455	-0.62%
2022/08/24	9	8.57	1	8.56	8.40	8	1,432	0.56%
2022/08/18	1	8.45	0	0.00	8.52	1	1,350	0.07%
2022/08/17	0	8.64	4.1	8.55	8.56	-4.1	1,333	-0.31%
2022/08/16	7	8.77	0	0.00	8.71	7	1,258	0.56%
2022/08/15	2	8.29	0	0.00	8.32	2	1,145	0.17%
2022/08/02	0	0.00	23	7.32	7.31	-23	1,065	-2.16%
2022/08/01	0	7.40	0	0.00	7.42	0	1,061	0.00%
2022/07/29	0	7.40	0	0.00	7.40	0	1,066	0.00%
2022/07/28	0	7.42	0	0.00	7.37	0	1,076	0.00%
2022/07/27	0	7.39	0	0.00	7.39	0	1,076	0.00%
2022/07/26	12	7.42	0	0.00	7.40	12	1,075	1.12%
2022/07/15	0	0.00	12	7.25	7.34	-12	1,139	-1.05%
2022/07/06	2	7.34	0	0.00	7.20	2	1,123	0.18%
2022/07/05	10	7.35	0	0.00	7.35	10	1,129	0.89%
2022/07/01	0	0.00	10	7.40	7.25	-10	1,102	-0.91%
2022/06/30	1	7.80	0	0.00	7.65	1	1,084	0.09%
2022/06/29	10	8.10	0	0.00	8.05	10	1,067	0.94%
2022/06/24	1	8.06	0	0.00	8.01	1	1,072	0.09%
2022/06/23	0	0.00	1	7.94	7.96	-1	1,081	-0.09%
2022/06/21	10	8.20	0	0.00	8.20	10	1,075	0.93%
2022/06/20	1	8.28	0	0.00	8.01	1	1,080	0.09%
2022/06/16	0	0.00	10	8.84	8.76	-10	1,059	-0.94%
2022/06/15	0	0.00	4	8.75	8.81	-4	1,059	-0.38%
2022/06/14	1	8.60	0	0.00	8.79	1	1,059	0.09%
2022/06/09	10	8.88	0	0.00	8.87	10	1,060	0.94%
2022/06/08	0	8.90	0	0.00	8.87	0	1,059	0.00%
2022/06/02	0	0.00	9	8.87	8.93	-9	1,137	-0.79%
2022/05/27	29	8.85	1	8.92	8.87	28	1,246	2.25%
2022/05/26	0	0.00	10	8.83	8.80	-10	1,258	-0.79%
2022/05/24	0	0.00	0.5	8.81	8.79	-0.5	1,333	-0.04%
2022/05/20	9	8.84	0	0.00	8.86	9	1,400	0.64%
2022/05/18	0	0.00	0.6	8.84	8.89	-0.6	1,428	-0.04%
2022/05/12	0.5	8.61	0	0.00	8.64	0.5	1,515	0.03%
2022/05/09	1	8.85	10	8.84	8.74	-9	1,590	-0.57%
2022/05/04	10	8.98	0	0.00	9.03	10	1,655	0.60%
2022/04/29	0	0.00	12	8.91	8.95	-12	1,823	-0.66%
2022/04/28	10	8.91	0	0.00	8.90	10	1,929	0.52%
2022/04/27	1	8.60	0	0.00	8.86	1	2,054	0.05%
2022/04/26	0	0.00	0	8.83	8.85	0	2,147	0.00%
2022/04/22	4	8.95	10	8.94	8.98	-6	2,211	-0.27%
2022/04/20	0	0.00	1	8.98	9.00	-1	2,358	-0.04%
2022/04/18	12	8.93	0	0.00	8.91	12	2,594	0.46%
2022/04/14	1	9.03	0	0.00	9.05	1	2,809	0.04%
2022/04/13	0	0.00	1	9.07	9.09	-1	2,950	-0.03%
2022/04/11	10	9.00	0	0.00	9.00	10	3,584	0.28%
2022/04/08	14	9.08	7	9.06	9.08	7	3,929	0.18%
2022/04/07	0	0.00	3	9.12	9.05	-3	4,631	-0.06%
2022/04/06	0	0.00	1	9.13	9.13	-1	5,197	-0.02%
2022/03/31	1	9.21	0	0.00	9.16	1	5,399	0.02%
2022/03/30	0	9.15	0	0.00	9.21	0	5,485	0.00%
2022/03/29	0	9.16	11	9.13	9.13	-11	5,603	-0.20%
2022/03/28	11	9.18	0	0.00	9.19	11	5,726	0.19%
2022/03/25	1	9.25	11	9.29	9.30	-10	5,719	-0.17%
2022/03/23	5	9.31	0	0.00	9.30	5	5,731	0.09%
2022/03/21	1	9.35	0	0.00	9.28	1	5,812	0.02%
2022/03/18	10	9.30	0	0.00	9.30	10	5,886	0.17%
2022/03/17	0	0.00	17	9.22	9.25	-17	5,971	-0.28%
2022/03/14	0	0.00	11	9.13	9.24	-11	6,453	-0.17%
2022/03/11	0	0.00	10	9.23	9.18	-10	6,453	-0.15%
2022/03/10	13	9.33	0	0.00	9.30	13	6,458	0.20%
2022/03/08	2	9.10	0	0.00	9.01	2	6,471	0.03%
2022/03/04	2	9.45	10	9.48	9.44	-8	6,609	-0.12%
2022/03/03	10	9.60	3	9.57	9.59	7	6,602	0.11%
2022/03/02	0	0.00	10	9.48	9.47	-10	6,639	-0.15%
2022/03/01	0	0.00	5	9.51	9.57	-5	6,652	-0.08%
2022/02/25	10	9.46	0	0.00	9.43	10	6,668	0.15%
2022/02/24	13	9.41	2.7	9.39	9.43	10.3	6,670	0.15%
2022/02/23	2	9.54	0	0.00	9.51	2	6,642	0.03%
2022/02/22	11	9.50	0	0.00	9.50	11	6,642	0.17%
2022/02/21	0	0.00	1	9.62	9.65	-1	6,611	-0.02%
2022/02/18	0	0.00	18	9.64	9.63	-18	6,622	-0.27%
2022/02/16	10	9.71	10.8	9.70	9.70	-0.8	6,617	-0.01%
2022/02/15	20	9.60	5	9.55	9.55	15	6,641	0.23%
2022/02/14	0	0.00	3	9.59	9.63	-3	6,638	-0.05%
2022/02/10	10	9.85	10	9.84	9.85	0	6,626	0.00%
2022/02/09	10	9.99	4	9.98	9.97	6	6,627	0.09%
2022/02/07	10	9.59	0	0.00	9.71	10	6,710	0.15%
2022/01/26	20	9.50	0	0.00	9.45	20	6,704	0.30%
2022/01/25	2	9.59	0	0.00	9.45	2	6,687	0.03%
2022/01/24	4	9.74	0	0.00	9.78	4	6,613	0.06%
2022/01/21	1	9.90	19	9.97	9.90	-18	6,555	-0.27%
2022/01/20	3	10.20	9	10.41	10.20	-6	6,482	-0.09%
2022/01/19	20	10.17	1	10.05	10.05	19	6,359	0.30%
2022/01/18	504	9.99	5	9.80	9.80	499	6,266	7.96%	大買/鉅額交易
2022/01/14	28	9.89	1	9.89	9.80	27	6,190	0.44%
2022/01/13	4	10.00	7	10.00	10.00	-3	6,126	-0.05%
2022/01/12	7	10.15	0	0.00	10.10	7	6,061	0.12%
2022/01/11	15	10.19	13	10.20	10.10	2	6,006	0.03%
2022/01/10	2	10.60	1	10.55	10.60	1	5,829	0.02%
2022/01/07	13	10.70	5	10.75	10.60	8	5,747	0.14%
2022/01/06	2	11.00	8	11.05	11.00	-6	5,605	-0.11%
2022/01/05	7	11.46	17	11.25	11.25	-10	5,463	-0.18%
2022/01/04	20	11.70	32	11.70	11.65	-12	5,238	-0.23%
2022/01/03	32	11.38	30	11.54	11.40	2	4,828	0.04%
2021/12/30	70	11.61	39.1	11.76	11.75	30.9	4,470	0.69%
2021/12/29	24	11.00	77.8	11.24	11.25	-53.8	3,769	-1.43%
2021/12/28	0	0.00	1	10.20	10.25	-1	3,205	-0.03%
2021/12/27	9	10.20	20	10.10	10.25	-11	3,139	-0.35%
2021/12/24	1	9.98	2	10.05	9.97	-1	3,049	-0.03%
2021/12/23	5	10.09	2	10.03	9.97	3	2,973	0.10%
2021/12/22	7	9.88	0	0.00	9.90	7	2,868	0.24%
2021/12/17	2	9.52	7	9.45	9.50	-5	2,775	-0.18%
2021/12/15	12	9.49	0	0.00	9.45	12	2,712	0.44%
2021/12/13	5	9.81	27	9.76	9.82	-22	2,609	-0.84%
2021/12/10	23	10.05	22	10.16	9.93	1	2,513	0.04%
2021/12/09	0	0.00	28.4	9.97	10.15	-28.4	2,274	-1.25%
2021/12/06	0	0.00	42.7	9.11	9.11	-42.7	2,009	-2.12%
2021/12/01	0	0.00	10	9.25	9.24	-10	1,987	-0.50%
2021/11/30	20	9.23	0	0.00	8.90	20	1,968	1.02%
2021/11/26	14	9.19	0.2	9.44	9.20	13.8	1,829	0.75%
2021/11/25	0	0.00	0.1	9.38	9.44	-0.1	1,770	0.00%
2021/11/24	8	9.53	0	0.00	9.51	8	1,751	0.46%
2021/11/23	2	9.68	0	0.00	9.59	2	1,737	0.12%
2021/11/19	15	9.58	0	0.00	9.56	15	1,727	0.87%
2021/11/17	1	9.57	0	0.00	9.63	1	1,766	0.06%
2021/11/16	0	0.00	1	9.60	9.56	-1	1,793	-0.06%
2021/11/15	1	9.55	0	0.00	9.54	1	1,798	0.06%
2021/11/12	0	0.00	1	9.63	9.56	-1	1,807	-0.06%
2021/11/11	21	9.80	1	9.88	9.76	20	1,798	1.11%
2021/11/09	0	0.00	9	9.84	9.82	-9	1,908	-0.47%
2021/11/08	0	0.00	8	10.00	9.95	-8	1,969	-0.41%
2021/11/05	1	9.95	0	0.00	9.94	1	2,105	0.05%
2021/11/04	0	0.00	12	10.09	10.10	-12	2,265	-0.53%
2021/11/02	8	9.81	0	0.00	9.72	8	2,918	0.27%
2021/11/01	0	0.00	0.5	9.72	9.76	-0.5	3,043	-0.02%
2021/10/28	0	0.00	6	9.87	9.90	-6	3,040	-0.20%
2021/10/27	0	0.00	0	9.66	9.70	0	3,030	0.00%
2021/10/26	48	9.70	2	9.71	9.70	46	3,032	1.52%
2021/10/22	1	9.46	9	9.50	9.54	-8	3,050	-0.26%
2021/10/21	10	9.46	0	0.00	9.54	10	3,073	0.33%
2021/10/20	10	9.45	0	0.00	9.50	10	3,104	0.32%
2021/10/19	1	9.35	0	0.00	9.46	1	3,115	0.03%
2021/10/12	0	0.00	3	9.22	9.35	-3	3,286	-0.09%
2021/10/08	0	0.00	8	9.28	9.31	-8	3,310	-0.24%
2021/10/07	8	9.23	0	0.00	9.29	8	3,327	0.24%
2021/10/01	2	9.49	8	9.52	9.45	-6	3,393	-0.18%
2021/09/27	8	9.69	0	0.00	9.71	8	3,672	0.22%
2021/09/23	0	0.00	4	9.58	9.57	-4	3,863	-0.10%
2021/09/22	4	9.47	8	9.51	9.53	-4	3,917	-0.10%
2021/09/17	8	9.59	12	9.58	9.62	-4	3,924	-0.10%
2021/09/16	2	9.47	0	0.00	9.50	2	3,929	0.05%
2021/09/15	12	9.51	0	0.00	9.50	12	3,933	0.31%
2021/09/13	0	0.00	8	9.55	9.60	-8	3,960	-0.20%
2021/09/09	8	9.54	2	9.51	9.59	6	4,037	0.15%
2021/09/06	10	9.67	0	0.00	9.66	10	4,053	0.25%
2021/09/03	5	9.92	0	0.00	9.88	5	4,049	0.12%
2021/09/02	4	9.78	7	9.81	9.90	-3	4,044	-0.07%
2021/09/01	10	9.85	2	9.81	9.83	8	4,023	0.20%
2021/08/31	7	9.61	0	0.00	9.69	7	4,015	0.17%
2021/08/30	0	0.00	8.1	9.64	9.64	-8.1	4,050	-0.20%
2021/08/27	7	9.69	0	0.00	9.67	7	4,068	0.17%
2021/08/25	2	9.70	0	0.00	9.67	2	4,136	0.05%
2021/08/24	6	9.51	0	0.00	9.59	6	4,151	0.14%
2021/08/23	0	0.00	20	9.58	9.58	-20	4,196	-0.48%
2021/08/20	0	0.00	1	9.48	9.43	-1	4,200	-0.02%
2021/08/19	0.8	9.55	0	0.00	9.55	0.8	4,214	0.02%
2021/08/17	0	0.00	20	9.82	9.82	-20	4,233	-0.47%
2021/08/16	5	9.78	0	0.00	9.53	5	4,225	0.12%
2021/08/11	6	10.67	7	10.40	10.65	-1	4,159	-0.02%
2021/08/10	13	10.61	57	10.72	10.40	-44	4,112	-1.07%
2021/08/09	16	11.69	51	11.59	11.50	-35	4,094	-0.85%
2021/08/06	5	11.40	7.2	11.40	11.40	-2.2	3,679	-0.06%
2021/08/05	0	0.00	48	10.39	10.40	-48	3,635	-1.32%
2021/08/04	4	9.45	0	0.00	9.46	4	3,665	0.11%
2021/08/03	21	9.44	0	0.00	9.42	21	3,794	0.55%
2021/08/02	23	9.47	0	0.00	9.46	23	3,851	0.60%
2021/07/29	3	9.56	0	0.00	9.58	3	3,959	0.08%
2021/07/28	4	9.61	0	0.00	9.56	4	4,050	0.10%
2021/07/27	10	9.99	0	0.00	9.78	10	4,183	0.24%
2021/07/26	0	0.00	6	9.85	10.00	-6	4,288	-0.14%
2021/07/23	6	9.85	12	9.85	9.75	-6	4,398	-0.14%
2021/07/22	7	9.63	0	0.00	9.60	7	4,517	0.15%
2021/07/21	5	9.68	26	9.68	9.58	-21	4,589	-0.46%
2021/07/20	16	9.90	0	0.00	9.89	16	4,712	0.34%
2021/07/19	22	10.02	35	10.02	10.10	-13	4,873	-0.27%
2021/07/16	6	10.05	10	9.93	9.95	-4	5,379	-0.07%
2021/07/15	29	10.02	0	0.00	9.94	29	6,101	0.48%
2021/07/13	11	9.92	10	9.92	9.86	1	6,684	0.01%
2021/07/08	0	0.00	7	9.98	9.88	-7	6,906	-0.10%
2021/07/07	4	9.86	4	9.94	9.86	0	7,050	0.00%
2021/07/06	3	9.99	7	9.99	9.96	-4	7,140	-0.06%
2021/07/05	7	10.00	2.1	10.00	10.20	4.9	7,236	0.07%
2021/07/02	19	10.19	16	10.27	9.90	3	7,364	0.04%
2021/07/01	22	9.75	96	9.91	10.15	-74	7,257	-1.02%
2021/06/30	26	9.22	0.4	9.24	9.24	25.6	7,216	0.35%
2021/06/25	20	9.47	0	9.44	9.42	20	7,458	0.27%
2021/06/24	0	0.00	10	9.46	9.46	-10	7,543	-0.13%
2021/06/22	4	9.33	0	0.00	9.32	4	7,680	0.05%
2021/06/21	10	9.37	7	9.41	9.31	3	7,686	0.04%
2021/06/18	37	9.68	0	0.00	9.64	37	7,719	0.48%
2021/06/17	0	0.00	1	9.68	9.77	-1	7,809	-0.01%
2021/06/15	10	9.80	7	9.81	9.77	3	7,863	0.04%
2021/06/11	14	9.86	0	0.00	9.81	14	7,876	0.18%
2021/06/09	20	9.93	0	0.00	9.78	20	7,892	0.25%
2021/06/07	0	0.00	7	9.72	9.91	-7	7,915	-0.09%
2021/06/04	7	10.20	0	0.00	10.10	7	7,895	0.09%
2021/05/28	22	9.74	0	0.00	9.75	22	7,797	0.28%
2021/05/21	0	0.00	8	9.26	9.38	-8	7,817	-0.10%
2021/05/20	8	9.40	0	0.00	9.20	8	7,829	0.10%
2021/05/19	0	0.00	9	8.93	9.08	-9	7,813	-0.12%
2021/05/18	8	8.84	10	9.05	9.04	-2	7,769	-0.03%
2021/05/17	1	8.37	9	8.56	8.37	-8	7,684	-0.10%
2021/05/14	19	9.58	1	9.30	9.30	18	7,592	0.24%
2021/05/13	21	9.78	18	9.52	9.61	3	7,488	0.04%
2021/05/12	19	10.46	0	0.00	9.95	19	7,372	0.26%
2021/05/11	7	10.72	48	10.60	10.40	-41	7,214	-0.57%
2021/05/10	15	11.47	30	11.15	11.20	-15	7,096	-0.21%
2021/05/07	8	11.10	5	11.17	11.25	3	7,074	0.04%
2021/05/06	6	10.88	12	10.95	10.85	-6	7,054	-0.09%
2021/05/05	10	11.35	0	0.00	10.95	10	6,988	0.14%
2021/05/04	8	11.15	276	11.02	11.15	-268	6,914	-3.88%	大賣/鉅額交易
2021/05/03	6	11.98	27	12.41	11.95	-21	6,757	-0.31%
2021/04/29	5	12.77	1	12.66	12.45	4	6,688	0.06%
2021/04/28	8.5	12.71	19.8	12.76	12.80	-11.3	6,581	-0.17%
2021/04/26	1.6	12.65	6	12.78	12.80	-4.4	6,606	-0.07%
2021/04/23	13	12.25	11	11.79	12.20	2	6,475	0.03%
2021/04/22	14	12.58	47	12.39	12.10	-33	6,339	-0.52%
2021/04/21	106	13.38	38	13.40	13.35	68	5,837	1.16%	大買/
2021/04/20	11	11.94	71.2	12.20	12.90	-60.2	5,116	-1.18%
2021/04/19	0	0.00	61.7	11.70	11.75	-61.7	4,727	-1.31%
2021/04/16	1	11.30	5	11.30	11.35	-4	4,570	-0.09%
2021/04/15	2	11.13	1	11.10	11.15	1	4,514	0.02%
2021/04/14	15	10.70	24	10.93	11.10	-9	4,503	-0.20%
2021/04/13	18	11.30	16	11.50	11.00	2	4,482	0.04%
2021/04/12	0	0.00	1	11.25	11.20	-1	4,375	-0.02%
2021/04/09	39	11.01	10	11.05	11.00	29	4,303	0.67%
2021/04/08	6	11.22	51.1	11.21	11.20	-45.1	4,228	-1.07%
2021/04/07	16	10.88	11	10.83	10.90	5	4,120	0.12%
2021/04/06	6	10.85	16	11.02	10.80	-10	4,131	-0.24%
2021/04/01	5	10.54	1	10.50	10.50	4	4,043	0.10%
2021/03/31	3	10.50	1	10.50	10.50	2	4,142	0.05%
2021/03/30	27	10.78	41	10.65	10.75	-14	4,362	-0.32%
2021/03/29	33	10.31	7	10.35	10.40	26	4,267	0.61%
2021/03/26	21	10.71	0	0.00	10.50	21	4,228	0.50%
2021/03/24	0	10.25	0	0.00	10.40	0	4,211	0.00%
2021/03/23	3	10.55	3.3	10.34	10.30	-0.3	4,220	-0.01%
2021/03/22	0	0.00	67.9	10.48	10.70	-67.9	4,224	-1.61%
2021/03/19	6	10.30	0	0.00	10.25	6	4,164	0.14%
2021/03/18	0	0.00	0.4	10.30	10.40	-0.4	4,191	-0.01%
2021/03/17	13	10.15	5	10.15	10.20	8	4,353	0.18%
2021/03/16	0	0.00	5	10.20	10.20	-5	4,478	-0.11%
2021/03/15	0	0.00	35	10.19	10.20	-35	4,705	-0.74%
2021/03/12	9	10.17	0	0.00	10.20	9	5,115	0.18%
2021/03/10	2	10.20	0	0.00	10.15	2	5,905	0.03%
2021/03/09	3	10.10	0	0.00	10.05	3	6,132	0.05%
2021/03/08	12	10.07	0	0.00	10.10	12	6,247	0.19%
2021/03/05	4	10.15	2	10.10	10.10	2	6,490	0.03%
2021/03/04	3	10.15	8	10.25	10.30	-5	6,734	-0.07%
2021/03/03	50	10.19	0	0.00	10.15	50	6,827	0.73%
2021/03/02	4	10.20	0	0.00	10.20	4	7,054	0.06%
2021/02/26	5	10.35	3.7	10.37	10.45	1.3	7,239	0.02%
2021/02/25	10	10.55	0	0.00	10.55	10	7,266	0.14%
2021/02/24	0	0.00	21.8	10.63	10.45	-21.8	7,299	-0.30%
2021/02/23	0.9	10.50	12	10.43	10.60	-11.1	7,284	-0.15%
2021/02/22	18	10.50	0	0.00	10.45	18	7,350	0.24%
2021/02/19	6	10.17	6	10.40	10.40	0	7,398	0.00%
2021/02/18	0	0.00	1	10.15	10.10	-1	7,385	-0.01%
2021/02/17	3	10.05	2	9.99	10.10	1	7,394	0.01%
2021/02/05	5.2	9.96	8	9.98	9.91	-2.8	7,387	-0.04%
2021/02/04	17	10.12	0	0.00	10.10	17	7,331	0.23%
2021/02/02	20	10.15	1.1	10.15	10.20	18.9	7,341	0.26%
2021/01/29	10	10.30	3	10.25	10.15	7	7,378	0.09%
2021/01/28	5	10.29	2	10.28	10.20	3	7,437	0.04%
2021/01/27	2	10.35	0	0.00	10.35	2	7,434	0.03%
2021/01/26	0	0.00	1	10.40	10.30	-1	7,448	-0.01%
2021/01/25	0	0.00	1	10.40	10.40	-1	7,451	-0.01%
2021/01/22	0	0.00	1.6	10.34	10.60	-1.6	7,455	-0.02%
2021/01/21	0	0.00	0.3	10.30	10.35	-0.3	7,446	0.00%
2021/01/20	11.5	10.54	23	11.20	10.55	-11.5	7,483	-0.15%
2021/01/19	1	11.20	32.1	11.14	11.20	-31.1	7,358	-0.42%
2021/01/18	3	10.25	6	10.23	10.20	-3	7,326	-0.04%
2021/01/14	20	10.58	2	10.70	10.50	18	7,375	0.24%
2021/01/12	20	10.43	21.7	10.37	10.35	-1.7	7,503	-0.02%
2021/01/11	2	10.60	0	0.00	10.60	2	7,617	0.03%
2021/01/08	15	10.55	0.3	10.50	10.65	14.7	7,992	0.18%
2021/01/07	0	0.00	0.1	10.60	10.65	-0.1	8,153	0.00%
2021/01/06	19	10.70	14	10.65	10.60	5	8,144	0.06%
2021/01/05	8	10.78	15	10.75	10.85	-7	8,141	-0.09%
2021/01/04	21	10.88	0	0.00	10.90	21	8,296	0.25%
2020/12/31	10	11.05	10	10.95	10.90	0	8,498	0.00%
2020/12/30	0	0.00	20	11.35	11.00	-20	8,655	-0.23%
2020/12/29	35	11.11	10	11.20	11.05	25	8,752	0.29%
2020/12/28	10	11.20	10	11.20	11.20	0	8,855	0.00%
2020/12/25	22	11.30	36	11.27	11.35	-14	8,937	-0.16%
2020/12/24	2	11.63	39	11.62	11.55	-37	8,998	-0.41%
2020/12/23	21	10.75	20	10.93	11.05	1	8,876	0.01%
2020/12/22	10	10.85	2	10.80	10.65	8	8,902	0.09%
2020/12/21	11	10.95	7.8	10.95	10.95	3.2	9,078	0.04%
2020/12/18	1	10.85	0	0.00	10.80	1	9,291	0.01%
2020/12/17	5	10.80	1	10.75	10.75	4	9,370	0.04%
2020/12/16	11	10.65	0	0.00	10.80	11	9,538	0.12%
2020/12/15	16	10.72	1	10.90	10.65	15	9,633	0.16%
2020/12/14	1	10.80	1	10.70	10.95	0	9,739	0.00%
2020/12/11	17	11.21	4	11.28	10.90	13	9,948	0.13%
2020/12/10	35	11.51	3.4	11.45	11.45	31.6	10,159	0.31%
2020/12/09	32.5	11.69	61.8	11.65	11.75	-29.4	10,542	-0.28%
2020/12/08	56.3	11.97	14	11.87	11.95	42.3	11,314	0.37%
2020/12/07	19	12.12	57.1	12.13	12.30	-38.1	11,057	-0.34%
2020/12/04	16.6	11.20	11	11.23	11.20	5.6	10,467	0.05%
2020/12/03	3	11.40	10.2	11.49	11.25	-7.2	10,447	-0.07%
2020/12/02	11	11.11	0	0.00	11.10	11	10,410	0.11%
2020/12/01	30	11.40	13.3	11.30	11.40	16.7	10,667	0.16%
2020/11/30	4	11.58	5	11.45	11.00	-1	10,487	-0.01%
2020/11/27	23.2	11.20	4.2	11.13	11.20	19	10,355	0.18%
2020/11/26	11	11.22	2	11.35	11.20	9	10,322	0.09%
2020/11/25	0	0.00	10	10.80	11.15	-10	10,155	-0.10%
2020/11/24	10	10.45	1	10.45	10.50	9	10,123	0.09%
2020/11/23	2	10.53	0	0.00	10.50	2	10,210	0.02%
2020/11/20	0	0.00	34.4	10.75	10.70	-34.4	10,250	-0.34%
2020/11/19	0	0.00	3.2	10.67	10.80	-3.2	10,348	-0.03%
2020/11/18	17	10.46	11.8	10.76	10.60	5.2	10,504	0.05%
2020/11/17	0.4	10.30	0	0.00	10.30	0.4	10,527	0.00%
2020/11/16	0	0.00	2	10.40	10.35	-2	10,691	-0.02%
2020/11/13	10	10.45	0	0.00	10.50	10	11,339	0.09%
2020/11/11	2	10.35	6	10.43	10.35	-4	11,900	-0.03%
2020/11/10	1	10.45	0	0.00	10.40	1	11,905	0.01%
2020/11/06	6	10.62	10	10.80	10.70	-4	12,028	-0.03%
2020/11/05	0.3	10.75	1	10.55	10.85	-0.7	12,035	-0.01%
2020/11/04	1	10.50	1	10.45	10.40	0	11,987	0.00%
2020/11/02	1	10.35	3	10.37	10.30	-2	12,074	-0.02%
2020/10/29	0	0.00	1	10.50	10.50	-1	12,205	-0.01%
2020/10/28	13	10.93	1	10.85	10.70	12	12,258	0.10%
2020/10/27	6.5	10.59	0	0.00	10.55	6.5	12,277	0.05%
2020/10/26	0	0.00	13	10.66	10.50	-13	12,347	-0.11%
2020/10/23	14	10.79	1	10.75	10.80	13	12,336	0.11%
2020/10/22	1.7	10.75	36	10.92	10.75	-34.3	12,372	-0.28%
2020/10/21	2.5	11.08	5	11.14	11.10	-2.5	12,432	-0.02%
2020/10/20	16	11.82	3.8	11.75	11.55	12.2	12,409	0.10%
2020/10/19	34	11.89	0	0.00	11.75	34	12,444	0.27%
2020/10/16	31.2	11.67	3	11.72	11.70	28.2	12,426	0.23%
2020/10/15	0	0.00	39	10.52	11.35	-39	12,199	-0.32%
2020/10/14	2	10.35	62.8	10.39	10.35	-60.8	12,315	-0.49%
2020/10/13	3.6	10.48	43	10.35	10.35	-39.4	12,609	-0.31%
2020/10/12	13	10.95	12	11.08	10.80	1	13,172	0.01%
2020/09/25	0	0.00	18	5.76	5.64	-18	13,275	-0.14%
2020/09/24	3	5.82	3	5.88	5.81	0	13,135	0.00%
2020/09/23	0	0.00	16	6.01	6.00	-16	13,040	-0.12%
2020/09/22	5	6.04	25	6.03	6.00	-20	13,076	-0.15%
2020/09/21	2	6.05	0	0.00	6.01	2	13,134	0.02%
2020/09/18	0	0.00	18	6.14	6.11	-18	13,122	-0.14%
2020/09/16	2	6.26	20	6.25	6.29	-18	13,261	-0.14%
2020/09/15	8	6.22	37	6.21	6.36	-29	13,174	-0.22%
2020/09/14	52.2	6.48	6	6.44	6.35	46.2	12,959	0.36%
2020/09/11	51	6.52	10	6.41	6.43	41	12,898	0.32%
2020/09/10	1	6.48	0	0.00	6.42	1	12,756	0.01%
2020/09/09	3	6.24	21	6.38	6.40	-18	12,649	-0.14%
2020/09/08	21	6.37	1	6.46	6.25	20	12,571	0.16%
2020/09/07	20	6.79	3	6.61	6.54	17	12,413	0.14%
2020/09/04	87	6.56	10	6.57	6.51	77	12,147	0.63%
2020/09/03	267	6.74	65	6.45	6.69	202	11,812	1.71%	大買/鉅額交易
2020/09/02	41	5.95	20	5.96	6.18	21	10,890	0.19%
2020/09/01	402	5.96	0	0.00	6.01	402	10,833	3.71%	大買/鉅額交易
2020/08/27	6	5.98	18	6.10	6.12	-12	10,860	-0.11%
2020/08/26	1	5.86	0	0.00	5.89	1	10,522	0.01%
2020/08/25	1	5.95	0	0.00	5.85	1	10,518	0.01%
2020/08/24	0	0.00	10	5.70	5.69	-10	10,517	-0.10%
2020/08/21	2	5.57	0	0.00	5.70	2	10,590	0.02%
2020/08/20	10	5.61	4	5.64	5.55	6	10,736	0.06%
2020/08/18	3	6.02	32	6.03	6.02	-29	10,641	-0.27%
2020/08/17	22	6.03	10	6.02	6.07	12	10,739	0.11%
2020/08/14	26	6.02	28	6.00	6.04	-2	10,833	-0.02%
2020/08/13	0	0.00	4	5.93	5.77	-4	11,006	-0.04%
2020/08/12	2.2	5.77	3	5.84	5.88	-0.9	11,446	-0.01%
2020/08/11	111	6.23	8	6.22	5.94	103	12,223	0.84%	大買/鉅額交易
2020/08/10	0	0.00	4.1	6.07	6.13	-4.1	11,838	-0.03%
2020/08/07	2	5.66	0	0.00	5.58	2	11,704	0.02%
2020/08/06	1	5.55	16	5.54	5.51	-15	11,958	-0.13%
2020/08/04	0	0.00	14	5.53	5.54	-14	12,581	-0.11%
2020/07/31	10	5.37	2	5.35	5.36	8	12,874	0.06%
2020/07/30	0	0.00	20	5.48	5.45	-20	12,845	-0.16%
2020/07/29	0	0.00	31	5.23	5.20	-31	12,752	-0.24%
2020/07/28	34	5.17	21	5.17	5.16	13	12,758	0.10%
2020/07/27	20	5.22	0	0.00	5.20	20	12,756	0.16%
2020/07/24	16	5.44	3	5.41	5.39	13	12,716	0.10%
2020/07/23	2	5.55	16	5.66	5.60	-14	12,657	-0.11%
2020/07/22	31	5.57	20	5.64	5.65	11	12,643	0.09%
2020/07/20	22	5.50	0	0.00	5.45	22	12,522	0.18%
2020/07/17	11	5.52	0	0.00	5.41	11	12,490	0.09%
2020/07/16	12	5.57	0	0.00	5.61	12	12,411	0.10%
2020/07/14	1	5.71	27	5.76	5.77	-26	12,309	-0.21%
2020/07/13	11	5.99	5	6.02	5.92	6	12,195	0.05%
2020/07/10	35	6.08	11	5.87	5.90	24	12,102	0.20%
2020/07/09	8	5.86	3	5.87	5.77	5	11,802	0.04%
2020/07/08	77	6.17	28	6.18	6.12	49	11,498	0.43%
2020/07/07	0	0.00	74	5.76	5.84	-74	10,895	-0.68%
2020/07/06	4	5.35	10	5.35	5.31	-6	10,586	-0.06%
2020/07/03	22	5.26	0.2	5.20	5.23	21.8	10,535	0.21%
2020/07/02	10	5.22	5	5.26	5.25	5	10,531	0.05%
2020/07/01	0	0.00	57	5.33	5.30	-57	10,472	-0.54%
2020/06/30	54	5.13	26	5.18	5.24	28	10,311	0.27%
2020/06/29	3	5.03	2	5.01	5.01	1	10,136	0.01%
2020/06/24	5	5.01	8	5.03	5.04	-3	10,025	-0.03%
2020/06/23	22	5.14	58	5.15	5.14	-36	9,827	-0.37%
2020/06/22	23	5.33	19	5.31	5.31	4	9,634	0.04%
2020/06/19	4	5.51	40	5.51	5.42	-36	9,571	-0.38%
2020/06/18	1	5.48	10	5.53	5.50	-9	9,572	-0.09%
2020/06/17	12	5.54	2	5.57	5.54	10	9,597	0.10%
2020/06/16	11	5.56	11	5.56	5.54	0	9,633	0.00%
2020/06/15	22	5.36	4	5.38	5.36	18	9,710	0.19%
2020/06/12	10	5.45	14	5.37	5.47	-4	9,683	-0.04%
2020/06/11	25	5.68	2.4	5.85	5.66	22.6	9,694	0.23%
2020/06/10	52	5.84	2	5.64	5.84	50	9,621	0.52%
2020/06/09	17	5.75	2	5.72	5.70	15	9,608	0.16%
2020/06/08	11	5.79	11	5.88	5.74	0	9,640	0.00%
2020/06/05	13	5.84	0	0.00	5.81	13	9,576	0.14%
2020/06/04	6	5.94	40	5.85	5.84	-34	9,557	-0.36%
2020/06/03	104	5.81	13	5.79	5.87	91	9,500	0.96%	大買/
2020/06/02	11	5.66	1	5.69	5.66	10	9,359	0.11%
2020/05/29	3	5.68	20	5.78	5.69	-17	9,279	-0.18%
2020/05/28	20	5.65	2	5.66	5.61	18	9,182	0.20%
2020/05/27	10	5.64	360	5.68	5.80	-350	9,089	-3.85%	大賣/鉅額交易
2020/05/26	70	5.60	1	5.63	5.59	69	8,919	0.77%
2020/05/25	6	5.58	4	5.62	5.57	2	8,848	0.02%
2020/05/22	36	5.76	18	5.75	5.70	18	8,761	0.21%
2020/05/21	41	5.72	62	5.81	5.62	-21	8,606	-0.24%
2020/05/20	78	5.86	71	5.59	5.95	7	8,366	0.08%
2020/05/19	56	5.89	28	5.80	5.79	28	7,940	0.35%
2020/05/18	74	6.81	73	6.44	6.40	1	7,425	0.01%
2020/05/15	4	7.10	11.3	7.10	7.10	-7.3	6,484	-0.11%
2020/05/14	7	6.46	1.6	6.46	6.46	5.4	6,211	0.09%
2020/05/13	14	5.86	26.7	5.87	5.88	-12.7	5,918	-0.21%
2020/05/12	9	5.16	171	5.34	5.35	-162	5,527	-2.93%	大賣/鉅額交易
2020/05/11	7	4.83	42	4.80	4.87	-35	5,085	-0.69%
2020/05/08	33	4.39	12.4	4.41	4.43	20.6	4,875	0.42%
2020/05/07	2	4.83	0	0.00	4.84	2	4,499	0.04%
2020/05/05	16	4.89	0	0.00	4.91	16	4,515	0.35%
2020/04/29	20	4.95	12	5.00	4.99	8	4,634	0.17%
2020/04/28	102	5.07	0	0.00	4.99	102	4,652	2.19%	大買/鉅額交易
2020/04/24	2	4.78	0	0.00	4.79	2	4,701	0.04%
2020/04/21	0	0.00	50	4.70	4.63	-50	4,683	-1.07%
2020/04/20	0	0.00	34	4.92	4.92	-34	4,629	-0.73%
2020/04/16	3	5.01	1	5.02	5.05	2	4,550	0.04%
2020/04/15	4	4.98	2	5.10	5.09	2	4,527	0.04%
2020/04/14	2	4.93	0	0.00	4.94	2	4,493	0.04%
2020/04/10	1	4.94	2	4.84	4.84	-1	4,574	-0.02%
2020/04/09	5	4.90	66	4.87	4.86	-61	4,603	-1.33%
2020/04/08	0	0.00	10	4.71	4.82	-10	4,523	-0.22%
2020/04/07	22	4.54	2	4.50	4.52	20	4,451	0.45%
2020/04/06	0	0.00	4	4.32	4.33	-4	4,416	-0.09%
2020/04/01	0	0.00	12	4.34	4.39	-12	4,439	-0.27%
2020/03/30	0	0.00	25.5	4.10	4.23	-25.5	4,397	-0.58%
2020/03/27	0	0.00	1	4.17	4.15	-1	4,342	-0.02%
2020/03/26	2	4.17	0	0.00	4.17	2	4,330	0.05%
2020/03/25	101	4.26	1	4.23	4.20	100	4,378	2.28%	大買/
2020/03/24	1	4.14	0	0.00	4.08	1	4,348	0.02%
2020/03/23	0	0.00	8	3.98	3.98	-8	4,365	-0.18%
2020/03/20	0	0.00	1	3.78	3.78	-1	4,419	-0.02%
2020/03/19	100.5	3.45	45	3.46	3.44	55.5	4,637	1.20%
2020/03/18	5	3.88	5	3.97	3.82	0	4,616	0.00%
2020/03/17	0.5	3.65	10	3.87	3.87	-9.5	4,644	-0.20%
2020/03/16	0	0.00	4	4.11	3.97	-4	4,658	-0.09%
2020/03/13	34	4.09	0	0.00	4.15	34	4,670	0.73%
2020/03/12	3	4.52	0	0.00	4.50	3	4,522	0.07%
2020/03/11	5	4.90	0	0.00	4.90	5	4,477	0.11%
2020/03/10	2	4.69	0	0.00	4.95	2	4,460	0.04%
2020/03/09	10	4.96	0	0.00	4.95	10	4,407	0.23%
2020/03/06	1	5.18	0.7	5.18	5.22	0.3	4,367	0.01%
2020/03/02	0	0.00	2	5.17	5.23	-2	4,522	-0.04%
2020/02/27	12	5.34	10	5.37	5.34	2	4,556	0.04%
2020/02/26	0	0.00	5	5.55	5.56	-5	4,659	-0.11%
2020/02/24	2	5.78	1	5.78	5.76	1	4,677	0.02%
2020/02/21	1	5.92	0	0.00	5.95	1	4,660	0.02%
2020/02/20	0	0.00	1	5.92	5.94	-1	4,693	-0.02%
2020/02/19	3	5.93	0	0.00	5.90	3	4,714	0.06%
2020/02/17	7	5.91	0	0.00	5.88	7	4,803	0.15%
2020/02/13	1	5.99	2	5.98	5.99	-1	4,853	-0.02%
2020/02/12	1	6.01	5	6.05	6.01	-4	4,916	-0.08%
2020/02/10	2	5.91	23	5.78	5.88	-21	4,894	-0.43%
2020/02/07	0	0.00	2	5.99	5.96	-2	4,912	-0.04%
2020/02/06	0	0.00	5	6.10	6.12	-5	4,918	-0.10%
2020/02/05	3	5.87	0	0.00	5.87	3	4,979	0.06%
2020/02/04	2	5.70	0	0.00	5.90	2	5,053	0.04%
2020/02/03	3	5.50	0	0.00	5.55	3	4,990	0.06%
2020/01/31	0.4	5.80	1	5.91	5.86	-0.6	4,906	-0.01%
2020/01/30	0	0.00	2	6.10	5.99	-2	4,890	-0.04%
2020/01/20	5	6.69	2	6.67	6.65	3	4,809	0.06%
2020/01/16	0	0.00	0.7	6.69	6.73	-0.7	4,788	-0.02%
2020/01/08	5	6.71	0	0.00	6.71	5	4,936	0.10%
2020/01/03	0	0.00	2	7.05	7.02	-2	4,869	-0.04%
2020/01/02	1	7.13	0	0.00	7.14	1	4,808	0.02%
2019/12/30	1	7.16	0	0.00	7.15	1	4,968	0.02%
2019/12/27	1	7.24	0	0.00	7.18	1	5,039	0.02%
2019/12/26	3	7.17	0	0.00	7.16	3	5,135	0.06%
2019/12/25	0	0.00	20	7.08	7.10	-20	5,223	-0.38%
2019/12/24	50	7.13	0	0.00	7.10	50	5,254	0.95%
2019/12/23	0	0.00	2	7.10	7.08	-2	5,252	-0.04%
2019/12/19	2	7.10	0	0.00	7.16	2	5,208	0.04%
2019/12/18	0	0.00	12	7.19	7.18	-12	5,243	-0.23%
2019/12/17	17	7.31	4	7.28	7.25	13	5,187	0.25%
2019/12/16	8	7.44	13	7.38	7.49	-5	5,088	-0.10%
2019/12/13	0	0.00	14.2	7.20	7.19	-14.2	4,858	-0.29%
2019/12/12	0	0.00	1	7.13	7.15	-1	4,791	-0.02%
2019/12/11	26	7.27	0	0.00	7.23	26	4,752	0.55%
2019/12/10	5	7.01	0	0.00	7.10	5	4,633	0.11%
2019/12/09	10	6.94	2	6.96	6.98	8	4,593	0.17%
2019/12/06	1	6.98	0	0.00	6.98	1	4,590	0.02%
2019/12/04	2	6.96	100	6.95	6.92	-98	4,654	-2.11%
2019/12/03	12	7.04	0	0.00	7.03	12	4,992	0.24%
2019/12/02	0	0.00	40	7.13	7.08	-40	5,470	-0.73%
2019/11/29	0	0.00	17	6.99	6.98	-17	5,479	-0.31%
2019/11/28	0	0.00	10	7.04	7.04	-10	5,477	-0.18%
2019/11/26	31	6.96	1	6.93	6.92	30	5,457	0.55%
2019/11/25	20	7.09	13	7.08	7.06	7	5,383	0.13%
2019/11/22	7	6.93	0	0.00	6.90	7	5,226	0.13%
2019/11/21	11	6.89	1	6.87	6.88	10	5,237	0.19%
2019/11/19	0	0.00	3	7.01	7.01	-3	5,245	-0.06%
2019/11/18	24	7.09	31	7.11	7.09	-7	5,228	-0.13%
2019/11/15	31	7.00	4	7.06	7.00	27	5,286	0.51%
2019/11/14	5	7.17	22.6	7.03	7.05	-17.7	5,320	-0.33%
2019/11/13	1	7.30	0	0.00	7.32	1	5,256	0.02%
2019/11/12	2	7.31	1	7.27	7.35	1	5,284	0.02%
2019/11/11	0.4	7.40	2	7.56	7.44	-1.6	5,234	-0.03%
2019/11/07	22	7.85	18	7.86	7.82	4	5,159	0.08%
2019/11/06	0	0.00	10	7.96	7.90	-10	5,130	-0.19%
2019/11/05	0	0.00	48	8.08	8.03	-48	5,142	-0.93%
2019/11/04	10.2	7.91	5	7.97	8.02	5.2	5,174	0.10%
2019/10/31	6	8.15	0	0.00	8.09	6	5,003	0.12%
2019/10/30	12.1	8.17	5	8.18	8.16	7.1	4,977	0.14%
2019/10/29	5	8.30	10	8.30	8.22	-5	4,954	-0.10%
2019/10/24	1	8.37	0	0.00	8.37	1	4,991	0.02%
2019/10/23	6.3	8.52	0	0.00	8.43	6.3	4,999	0.13%
2019/10/22	18	8.52	1	8.52	8.50	17	5,108	0.33%
2019/10/21	10	8.55	6	8.67	8.65	4	5,288	0.08%
2019/10/18	0	0.00	2	8.45	8.45	-2	5,495	-0.04%
2019/10/17	1	8.40	0	0.00	8.41	1	5,462	0.02%
2019/10/16	5	8.38	20	8.44	8.37	-15	5,477	-0.27%
2019/10/15	9	8.36	0	0.00	8.37	9	5,473	0.16%
2019/10/14	12	8.45	2	8.46	8.43	10	5,459	0.18%
2019/10/07	98	8.60	0	0.00	8.60	98	5,401	1.81%
2019/10/04	0	0.00	1	8.82	8.77	-1	5,300	-0.02%
2019/10/03	8	9.02	0	0.00	8.95	8	5,249	0.15%
2019/10/02	40	9.00	2	9.00	8.96	38	5,196	0.73%
2019/10/01	1	9.02	4	9.00	8.79	-3	5,056	-0.06%
2019/09/27	20	8.78	1	8.85	8.76	19	4,953	0.38%
2019/09/25	5	8.97	0	0.00	8.97	5	4,944	0.10%
2019/09/24	6	9.12	0	0.00	9.11	6	4,961	0.12%
2019/09/23	6	9.09	6	9.28	9.12	0	4,952	0.00%
2019/09/20	2	9.06	6.5	9.11	9.06	-4.5	4,881	-0.09%
2019/09/18	2	9.02	23	9.03	9.04	-21	4,849	-0.43%
2019/09/17	0	0.00	12	8.85	8.90	-12	4,809	-0.25%
2019/09/16	18	8.68	0	0.00	8.65	18	4,790	0.38%
2019/09/12	5	8.82	0	0.00	8.81	5	4,788	0.10%
2019/09/11	6	8.81	0	0.00	8.82	6	4,798	0.13%
2019/09/09	0	0.00	3	8.93	8.93	-3	4,785	-0.06%
2019/09/06	6	9.03	4	9.15	9.06	2	4,769	0.04%
2019/09/05	41	9.29	5.4	9.17	9.13	35.6	4,741	0.75%
2019/09/04	18	9.63	27	9.35	9.75	-9	4,545	-0.20%
2019/09/03	4	8.85	40.6	8.84	8.88	-36.6	4,129	-0.89%
2019/09/02	1	8.68	11	8.60	8.68	-10	4,063	-0.25%
2019/08/30	28	8.60	0	0.00	8.54	28	4,053	0.69%
2019/08/26	0	0.00	2	8.56	8.54	-2	4,071	-0.05%
2019/08/23	11	8.73	0.1	8.70	8.72	10.9	4,124	0.26%
2019/08/22	1	9.00	10	9.08	8.84	-9	4,254	-0.21%
2019/08/21	5	8.75	0	0.00	8.77	5	4,214	0.12%
2019/08/20	0	0.00	8	9.01	8.87	-8	4,209	-0.19%
2019/08/19	17	8.50	7	8.85	8.79	10	4,153	0.24%
2019/08/16	0	0.00	6	8.58	8.50	-6	4,107	-0.15%
2019/08/15	6	8.45	22	8.50	8.49	-16	4,160	-0.38%
2019/08/13	2	8.71	0	0.00	8.65	2	4,231	0.05%
2019/08/12	5	8.73	0	0.00	8.70	5	4,330	0.12%
2019/08/08	0	0.00	2	8.89	8.86	-2	4,360	-0.05%
2019/08/07	22	9.07	0	0.00	8.84	22	4,436	0.50%
2019/08/01	1	8.71	0	0.00	8.72	1	4,723	0.02%
2019/07/31	0	0.00	7	8.82	8.74	-7	4,771	-0.15%
2019/07/30	1	8.78	0	0.00	8.81	1	4,797	0.02%
2019/07/29	8.1	8.98	6	8.98	8.96	2.1	4,815	0.04%
2019/07/25	4	9.11	0	0.00	9.09	4	4,767	0.08%
2019/07/24	3	9.05	3	9.24	9.21	0	4,753	0.00%
2019/07/23	13	9.24	56	9.21	9.15	-43	4,775	-0.90%
2019/07/22	14	9.08	22	9.46	9.48	-8	4,604	-0.17%
2019/07/18	3	8.66	0	0.00	8.67	3	4,367	0.07%
2019/07/12	3	8.76	4	8.74	8.66	-1	4,650	-0.02%
2019/07/11	0	0.00	3	8.75	8.75	-3	4,931	-0.06%
2019/07/10	14	8.72	0	0.00	8.71	14	4,965	0.28%
2019/07/09	0	0.00	10	8.72	8.68	-10	5,012	-0.20%
2019/07/08	5	8.92	0	0.00	8.84	5	5,048	0.10%
2019/07/05	0	0.00	4	9.09	9.05	-4	5,071	-0.08%
2019/07/03	4	9.13	0	0.00	9.13	4	5,311	0.08%
2019/07/01	2	9.15	0	0.00	9.16	2	5,399	0.04%
2019/06/27	6	9.16	6	9.18	9.12	0	5,574	0.00%
2019/06/24	4	9.34	0	0.00	9.32	4	5,948	0.07%
2019/06/21	0	0.00	6	9.46	9.31	-6	6,000	-0.10%
2019/06/20	6	9.57	5	9.58	9.50	1	6,071	0.02%
2019/06/19	0	0.00	4	9.42	9.43	-4	6,223	-0.06%
2019/06/18	10	9.51	0	0.00	9.42	10	6,340	0.16%
2019/06/17	0	0.00	4	9.46	9.42	-4	6,448	-0.06%
2019/06/14	4	9.48	3	9.55	9.36	1	6,767	0.01%
2019/06/13	0	0.00	10	9.52	9.32	-10	7,083	-0.14%
2019/06/12	0	0.00	16	9.48	9.42	-16	7,553	-0.21%
2019/06/11	4	9.13	6	9.13	9.11	-2	7,877	-0.03%
2019/06/10	2	8.87	0	0.00	8.87	2	7,951	0.03%
2019/06/05	12	8.53	0	0.00	8.46	12	8,022	0.15%
2019/06/04	1	8.36	5	8.36	8.33	-4	7,996	-0.05%
2019/06/03	5	8.40	0	0.00	8.35	5	8,028	0.06%
2019/05/30	8	8.58	6	8.56	8.59	2	8,027	0.02%
2019/05/29	13	8.77	5	8.78	8.78	8	8,003	0.10%
2019/05/28	5	8.22	0	0.00	8.25	5	7,929	0.06%
2019/05/24	1	8.25	0	0.00	8.29	1	8,460	0.01%
2019/05/20	50	8.25	3	8.10	8.12	47	8,475	0.55%
2019/05/17	6	8.62	50	8.28	8.21	-44	8,436	-0.52%
2019/05/14	5	8.55	3	8.20	8.65	2	8,346	0.02%
2019/05/13	5	8.92	6	8.95	8.72	-1	8,332	-0.01%
2019/05/10	10	9.34	0	0.00	9.42	10	8,227	0.12%
2019/05/09	6	9.20	1	9.21	9.21	5	8,185	0.06%
2019/05/08	3	9.82	0	0.00	9.81	3	8,130	0.04%
2019/05/06	1	9.95	0	0.00	9.95	1	8,155	0.01%
2019/05/03	5	10.25	0	0.00	10.25	5	8,115	0.06%
2019/05/02	40	10.25	0	0.00	10.25	40	8,147	0.49%
2019/04/30	0	0.00	2	10.30	10.30	-2	8,193	-0.02%
2019/04/29	4	10.58	75	10.40	10.35	-71	8,233	-0.86%
2019/04/26	3	10.70	1	10.90	10.70	2	8,187	0.02%
2019/04/25	0	0.00	0.4	10.80	10.80	-0.4	8,320	-0.01%
2019/04/23	4	10.85	0	0.00	10.85	4	8,610	0.05%
2019/04/19	2	10.95	0	0.00	10.95	2	8,638	0.02%
2019/04/18	24	10.98	6.5	10.95	10.90	17.5	8,654	0.20%
2019/04/17	11	11.26	14	11.39	11.40	-3	8,525	-0.03%
2019/04/15	3	11.00	9	10.95	10.95	-6	8,364	-0.07%
2019/04/12	3	10.90	0	0.00	10.90	3	8,449	0.04%
2019/04/11	12	11.11	8	11.12	11.00	4	8,713	0.05%
2019/04/10	13	11.15	0	0.00	11.10	13	8,785	0.15%
2019/04/09	20	11.04	15	11.10	10.90	5	8,731	0.06%
2019/04/08	7	11.24	10	11.15	11.15	-3	8,692	-0.03%
2019/04/03	5	11.13	0	0.00	11.20	5	8,751	0.06%
2019/04/02	24.3	11.19	31	11.10	11.15	-6.7	9,159	-0.07%
2019/04/01	4	11.30	8	11.35	11.20	-4	9,330	-0.04%
2019/03/29	30	11.45	0	0.00	11.35	30	9,361	0.32%
2019/03/28	7	12.06	30	11.85	11.60	-23	9,774	-0.24%
2019/03/27	31	11.55	25	11.50	11.75	6	9,897	0.06%
2019/03/26	29	11.69	1	11.45	11.75	28	10,199	0.27%
2019/03/22	2	11.70	0	0.00	11.65	2	10,313	0.02%
2019/03/21	37	11.45	10.7	11.69	11.70	26.3	10,209	0.26%
2019/03/20	9	11.49	49	11.53	11.45	-40	10,182	-0.39%
2019/03/19	14	11.98	35	11.63	11.35	-21	10,308	-0.20%
2019/03/18	11	12.15	6	12.25	12.15	5	10,103	0.05%
2019/03/15	43	11.83	34	11.87	11.85	9	9,940	0.09%
2019/03/14	4	11.55	52	11.92	12.10	-48	9,624	-0.50%
2019/03/13	16.9	11.15	23	11.17	11.00	-6.1	9,429	-0.07%
2019/03/12	1	10.95	14	11.04	10.90	-13	9,433	-0.14%
2019/03/11	0	0.00	1	10.80	10.70	-1	9,647	-0.01%
2019/03/08	1	10.70	0	0.00	10.75	1	10,012	0.01%
2019/03/07	10	10.75	0	0.00	10.70	10	10,666	0.09%
2019/03/06	4	10.90	0	0.00	10.80	4	11,110	0.04%
2019/03/05	6	10.85	3	11.05	10.85	3	11,253	0.03%
2019/02/27	3	10.95	8.7	10.91	11.10	-5.7	11,263	-0.05%
2019/02/26	15	11.52	0	0.00	11.10	15	11,271	0.13%
2019/02/25	0	0.00	32	11.23	11.65	-32	11,171	-0.29%
2019/02/22	1	10.75	0	0.00	10.75	1	10,865	0.01%
2019/02/21	12	10.81	1.5	10.77	10.85	10.5	10,874	0.10%
2019/02/20	3	10.80	0	0.00	10.75	3	10,930	0.03%
2019/02/19	9	10.88	0	0.00	10.85	9	11,044	0.08%
2019/02/15	3	10.85	0	0.00	10.65	3	11,517	0.03%
2019/02/14	1	10.85	21.8	10.90	10.85	-20.8	11,661	-0.18%
2019/02/13	0	10.80	23.8	10.90	10.85	-23.8	11,747	-0.20%
2019/02/12	12	11.03	5	11.05	11.05	7	11,995	0.06%
2019/02/11	7	10.70	0	0.00	10.65	7	12,249	0.06%
2019/01/30	18	10.76	0	0.00	10.80	18	12,630	0.14%
2019/01/29	13	10.77	9	10.75	10.75	4	13,013	0.03%
2019/01/23	3	10.95	0	0.00	10.95	3	13,555	0.02%
2019/01/22	3	10.95	0	0.00	10.90	3	13,619	0.02%
2019/01/21	45	11.15	0	0.00	11.10	45	13,753	0.33%
2019/01/17	20	11.35	27	11.42	11.20	-7	13,909	-0.05%
2019/01/15	52	11.61	25	11.74	11.70	27	13,742	0.20%
2019/01/14	0	0.00	1	11.25	11.30	-1	13,671	-0.01%
2019/01/11	4	11.45	42	11.15	11.15	-38	13,796	-0.28%
2019/01/10	9	11.46	0	0.00	11.40	9	13,861	0.06%
2019/01/09	15	11.50	1	11.45	11.45	14	14,065	0.10%
2019/01/08	2	11.45	6	11.44	11.40	-4	14,378	-0.03%
2019/01/07	0	0.00	1	11.50	11.45	-1	14,692	-0.01%
2019/01/04	10	11.12	33	11.20	11.20	-23	14,968	-0.15%
2019/01/03	46	11.44	0	0.00	11.50	46	15,096	0.30%
2019/01/02	0	0.00	2	11.10	11.25	-2	15,083	-0.01%
2018/12/28	0	0.00	7	10.80	10.80	-7	15,416	-0.05%
2018/12/27	1	10.90	0	0.00	10.80	1	15,929	0.01%
2018/12/26	5	10.70	6	10.76	10.70	-1	16,006	-0.01%
2018/12/25	31	10.72	23	11.00	10.70	8	15,982	0.05%
2018/12/24	6	11.82	0	0.00	11.70	6	15,587	0.04%
2018/12/22	9	12.06	0	0.00	12.05	9	15,417	0.06%
2018/12/21	0	0.00	8	12.15	12.45	-8	15,434	-0.05%
2018/12/20	8	12.30	2	12.30	12.30	6	15,074	0.04%
2018/12/19	4	12.05	6	12.18	12.30	-2	14,853	-0.01%
2018/12/18	6	11.70	0	0.00	11.65	6	14,716	0.04%
2018/12/17	1	12.00	5	12.00	12.00	-4	15,161	-0.03%
2018/12/13	0	0.00	7	12.05	11.85	-7	15,531	-0.05%
2018/12/12	0	0.00	6	12.18	12.10	-6	15,775	-0.04%
2018/12/11	6	11.63	33	11.68	11.65	-27	15,938	-0.17%
2018/12/10	37	11.86	0	0.00	11.80	37	16,218	0.23%
2018/12/07	1	11.60	23	12.39	12.40	-22	16,260	-0.14%
2018/12/06	79	12.33	15	11.37	11.40	64	16,499	0.39%
2018/12/05	29	12.35	21	12.15	12.40	8	16,454	0.05%
2018/12/04	27.5	12.77	14	12.64	12.65	13.5	16,390	0.08%
2018/12/03	35.5	12.81	36	12.76	12.60	-0.5	16,245	0.00%
2018/11/30	33.1	12.13	45	12.14	12.45	-11.9	16,311	-0.07%
2018/11/29	28	11.57	68.8	11.18	11.75	-40.8	15,856	-0.26%
2018/11/28	41	10.31	40	10.85	10.70	1	15,709	0.01%
2018/11/26	5	10.33	0	0.00	10.20	5	16,448	0.03%
2018/11/23	5	10.50	4	10.40	10.15	1	16,740	0.01%
2018/11/22	3	10.65	0	0.00	10.35	3	17,149	0.02%
2018/11/21	10	10.60	10	10.60	10.65	0	17,804	0.00%
2018/11/20	10.3	10.70	8	10.61	10.65	2.3	18,116	0.01%
2018/11/19	52	10.70	0	0.00	10.70	52	18,386	0.28%
2018/11/16	2	10.95	0	0.00	10.85	2	19,036	0.01%
2018/11/15	2	11.20	2.7	10.97	10.90	-0.7	19,319	0.00%
2018/11/14	2	11.10	1	11.05	11.00	1	19,378	0.01%
2018/11/13	1	10.70	21	10.26	10.65	-20	19,154	-0.10%
2018/11/12	13	10.27	0	0.00	10.25	13	19,096	0.07%
2018/11/09	12	10.75	12	10.87	10.65	0	19,305	0.00%
2018/11/08	6	11.18	12.5	11.23	11.00	-6.5	19,167	-0.03%
2018/11/07	4	11.00	10	10.94	11.00	-6	19,126	-0.03%
2018/11/06	0	0.00	8	10.97	10.75	-8	18,968	-0.04%
2018/11/05	20	9.96	15	9.95	10.05	5	18,809	0.03%
2018/11/02	0	0.00	9.3	10.12	10.00	-9.3	18,887	-0.05%
2018/11/01	0.3	10.25	43	10.07	10.25	-42.7	18,971	-0.23%
2018/10/31	42	9.89	5	9.87	9.90	37	19,004	0.19%
2018/10/29	6	8.86	0	0.00	8.81	6	19,145	0.03%
2018/10/26	35	9.72	6	9.31	9.22	29	19,314	0.15%
2018/10/25	4	9.78	563.4	9.85	9.60	-559.4	19,799	-2.83%	大賣/鉅額交易
2018/10/24	10	10.30	12	10.10	10.20	-2	20,151	-0.01%
2018/10/22	4	10.53	7	10.50	10.55	-3	21,035	-0.01%
2018/10/19	20	10.51	15.1	10.40	10.75	4.9	21,499	0.02%
2018/10/18	5	10.60	11	10.58	10.60	-6	22,055	-0.03%
2018/10/17	7	10.80	33	11.18	10.55	-26	22,715	-0.11%
2018/10/16	29	10.66	28	10.94	11.00	1	22,987	0.00%
2018/10/15	10	10.38	19.3	10.35	10.50	-9.3	23,722	-0.04%
2018/10/12	210	10.37	8	10.31	10.45	202	23,974	0.84%	大買/鉅額交易
2018/10/11	4	9.50	7	9.50	9.50	-3	23,797	-0.01%
2018/10/09	63	10.67	41	10.78	10.55	22	23,993	0.09%
2018/10/08	52	10.27	8.7	10.30	10.25	43.3	24,133	0.18%
2018/10/05	59	11.36	20	11.25	11.25	39	24,601	0.16%
2018/10/04	0	0.00	4.2	12.57	12.50	-4.2	24,529	-0.02%
2018/10/03	5	12.95	0	0.00	12.95	5	24,981	0.02%
2018/10/02	2	13.40	0.9	13.35	13.35	1.1	25,311	0.00%
2018/10/01	10	13.55	8.6	13.52	13.50	1.4	25,824	0.01%
2018/09/28	11	13.71	0	0.00	13.70	11	26,936	0.04%
2018/09/27	12.3	14.30	0.3	13.60	13.55	12	28,547	0.04%
2018/09/26	1	14.40	0	0.00	14.35	1	29,047	0.00%
2018/09/25	4.4	14.71	46.1	14.56	14.50	-41.7	30,335	-0.14%
2018/09/21	50	14.22	29.5	14.76	14.90	20.5	31,472	0.07%
2018/09/20	1	13.35	48.7	12.99	13.90	-47.7	31,397	-0.15%
2018/09/19	22.3	12.79	2.2	12.60	12.65	20.1	31,418	0.06%
2018/09/18	5.5	12.59	1.7	12.75	12.55	3.7	31,458	0.01%
2018/09/17	50	13.46	7	13.35	13.35	43	31,507	0.14%
2018/09/05	27	10.81	13.4	10.75	10.75	13.6	31,617	0.04%
2018/09/04	5	10.47	1	10.75	10.75	4	31,469	0.01%
2018/09/03	26	10.53	5	10.70	10.40	21	31,613	0.07%
2018/08/31	2	11.40	5	11.26	11.30	-3	31,930	-0.01%
2018/08/30	13	11.15	30	11.15	11.15	-17	32,542	-0.05%
2018/08/29	10	11.00	2	11.10	11.15	8	32,869	0.02%
2018/08/28	504	11.19	183	11.10	11.25	321	34,606	0.93%	大買/大賣/鉅額交易
2018/08/27	8	10.74	0	0.00	10.90	8	35,662	0.02%
2018/08/24	641	10.94	1	11.40	10.85	640	37,687	1.70%	大買/鉅額交易
2018/08/23	61	11.18	1	11.20	10.95	60	38,272	0.16%
2018/08/22	14	10.88	23	11.16	11.40	-9	39,131	-0.02%
2018/08/21	11	10.68	51.6	10.71	10.40	-40.6	39,321	-0.10%
2018/08/20	12	11.11	0	0.00	11.00	12	39,785	0.03%
2018/08/17	39	11.57	0	0.00	11.40	39	39,693	0.10%
2018/08/16	2	9.95	1	10.55	10.55	1	39,336	0.00%
2018/08/15	19	9.57	15	10.00	9.60	4	39,603	0.01%
2018/08/14	18	10.21	30	10.20	10.35	-12	40,513	-0.03%
2018/08/13	60	10.90	8.7	10.85	10.80	51.3	40,113	0.13%
2018/08/10	30	12.38	10	12.30	12.00	20	39,972	0.05%
2018/08/08	10	13.05	4	13.05	13.10	6	41,338	0.01%
2018/08/07	25	12.95	31	12.63	12.90	-6	41,468	-0.01%
2018/08/06	7	13.49	31.3	13.47	13.45	-24.3	41,792	-0.06%
2018/08/03	22	13.48	0	0.00	13.90	22	43,269	0.05%
2018/08/02	38	14.43	0	0.00	14.05	38	45,013	0.08%
2018/08/01	8	15.08	1	15.05	15.10	7	45,817	0.02%
2018/07/31	2	14.58	3	14.65	14.70	-1	45,991	0.00%
2018/07/30	8	14.80	3	15.35	14.65	5	45,896	0.01%
2018/07/27	0	0.00	26	14.83	15.20	-26	45,824	-0.06%
2018/07/26	16	14.67	30	14.70	14.60	-14	45,953	-0.03%
2018/07/25	30	15.15	0	0.00	14.85	30	46,184	0.06%
2018/07/24	8	14.91	12	14.94	15.00	-4	46,211	-0.01%
2018/07/23	16	13.92	39	14.45	14.90	-23	46,029	-0.05%
2018/07/20	36	14.72	61	14.90	14.45	-25	46,309	-0.05%
2018/07/19	14	15.40	669.5	15.33	15.40	-655.5	46,882	-1.40%	大賣/鉅額交易
2018/07/18	29	14.98	37	15.25	14.90	-8	46,468	-0.02%
2018/07/17	20	15.67	2	15.88	15.50	18	46,123	0.04%
2018/07/16	83	16.69	8	16.81	16.15	75	45,621	0.16%
2018/07/13	2	15.68	29	16.37	16.75	-27	45,003	-0.06%
2018/07/12	19	15.52	9	15.69	15.60	10	44,392	0.02%
2018/07/11	52	15.81	97	15.47	15.55	-45	44,173	-0.10%
2018/07/10	54	14.64	49.4	14.85	15.05	4.6	43,593	0.01%
2018/07/09	1	13.70	2.5	13.86	13.70	-1.5	43,706	0.00%
2018/07/06	2	13.55	34.9	13.42	13.95	-32.9	44,429	-0.07%
2018/07/05	5	14.20	43	14.10	13.85	-38	44,616	-0.09%
2018/07/04	37	13.21	19	14.27	14.35	18	44,216	0.04%
2018/07/03	24	13.90	26	14.18	13.65	-2	43,329	0.00%
2018/07/02	90.1	14.06	29	14.05	13.70	61.1	42,882	0.14%
2018/06/29	13	14.87	17	14.99	14.65	-4	42,332	-0.01%
2018/06/28	0	0.00	6.4	15.20	15.00	-6.4	41,940	-0.02%
2018/06/27	76	15.04	70.3	15.34	14.55	5.7	41,426	0.01%
2018/06/26	96	14.49	75	14.19	15.05	21	40,386	0.05%
2018/06/25	16	14.62	26	14.65	14.60	-10	38,673	-0.03%
2018/06/22	96.3	16.33	7	16.38	16.20	89.3	38,095	0.23%
2018/06/21	40	18.21	29	18.57	17.95	11	36,866	0.03%
2018/06/20	4	16.74	0	0.00	17.80	4	35,806	0.01%
2018/06/19	3	17.90	7	18.60	18.45	-4	36,024	-0.01%
2018/06/15	20	17.70	20.3	16.81	17.70	-0.3	36,071	0.00%
2018/06/14	0	0.00	62.2	16.00	16.45	-62.2	35,935	-0.17%
2018/06/13	3	15.65	64	15.92	15.65	-61	35,583	-0.17%
2018/06/12	0	0.00	10	18.00	17.35	-10	35,099	-0.03%
2018/06/11	0	0.00	41	17.56	17.75	-41	34,863	-0.12%
2018/06/08	23	15.78	101	16.26	17.10	-78	34,505	-0.23%	大賣/
2018/06/07	4	17.20	91.7	16.93	16.45	-87.7	33,747	-0.26%
2018/06/06	22	19.20	14	18.49	18.25	8	32,935	0.02%
2018/06/05	66	19.25	38	19.57	19.45	28	32,562	0.09%
2018/06/04	34	16.80	66.5	17.34	17.90	-32.5	30,655	-0.11%
2018/06/01	35	15.94	74.4	15.63	16.30	-39.4	29,250	-0.13%
2018/05/31	311	15.39	20.1	15.39	15.40	290.9	27,078	1.07%	大買/鉅額交易
2018/05/30	19	13.40	95.9	13.95	14.00	-76.9	26,186	-0.29%
2018/05/29	72	12.26	26	12.05	12.75	46	24,891	0.18%
2018/05/28	35	12.10	57	12.06	12.10	-22	24,318	-0.09%
2018/05/25	5	11.08	19.7	11.06	11.00	-14.7	23,627	-0.06%
2018/05/24	27	11.43	45.8	11.45	11.30	-18.8	23,314	-0.08%
2018/05/23	61	11.60	10	11.45	11.55	51	23,091	0.22%
2018/05/22	99	11.51	19.4	11.29	11.55	79.6	22,704	0.35%
2018/05/21	0	0.00	7.8	10.45	10.50	-7.8	21,639	-0.04%
2018/05/18	8	9.48	20	9.42	9.56	-12	21,408	-0.06%
2018/05/17	11	9.26	19	9.18	9.70	-8	21,214	-0.04%
2018/05/16	18	9.25	83.9	9.55	9.08	-65.9	20,677	-0.32%
2018/05/15	3	9.60	36	9.60	9.60	-33	19,619	-0.17%
2018/05/14	29	8.70	5.2	8.73	8.73	23.8	19,636	0.12%
2018/05/11	35	7.86	148.6	7.86	7.94	-113.6	19,100	-0.59%	大賣/鉅額交易
2018/05/10	32	7.06	275	7.15	7.22	-243	17,537	-1.39%	大賣/鉅額交易
2018/05/09	89	6.28	28.7	6.35	6.57	60.3	15,601	0.39%
2018/05/08	0	0.00	63	6.20	6.20	-63	14,885	-0.42%
2018/05/07	50	5.62	30	5.67	5.64	20	14,932	0.13%
2018/05/04	30	5.70	20	5.88	5.68	10	15,197	0.07%
2018/05/03	29	5.56	208	5.78	5.78	-179	15,859	-1.13%	大賣/鉅額交易
2018/05/02	51	5.58	103	5.61	5.58	-52	16,669	-0.31%	大賣/
2018/04/30	70	5.88	0	0.00	5.90	70	16,954	0.41%
2018/04/27	3	5.92	20	5.99	5.99	-17	17,174	-0.10%
2018/04/26	118	6.10	28.8	6.28	5.96	89.2	17,098	0.52%	大買/
2018/04/25	23	6.08	114	6.29	6.34	-91	16,215	-0.56%	大賣/
2018/04/24	20	5.66	30	5.74	5.77	-10	15,208	-0.07%
2018/04/23	0	0.00	11	5.73	5.75	-11	15,086	-0.07%
2018/04/20	9	5.65	5	5.70	5.70	4	14,944	0.03%
2018/04/19	2	5.71	0	0.00	5.70	2	14,882	0.01%
2018/04/18	0	0.00	48	5.74	5.79	-48	14,791	-0.32%
2018/04/17	74	5.66	5	5.79	5.57	69	14,606	0.47%
2018/04/16	91	5.80	116	5.98	6.00	-25	14,288	-0.17%	大賣/
2018/04/13	92	6.02	18	5.96	5.77	74	13,710	0.54%
2018/04/12	69	6.03	86	6.02	6.01	-17	12,983	-0.13%
2018/04/11	3	5.61	78.1	5.66	5.84	-75.1	12,051	-0.62%
2018/04/10	0	0.00	2	5.35	5.31	-2	11,433	-0.02%
2018/04/03	2	5.31	35.8	5.31	5.33	-33.8	11,452	-0.30%
2018/04/02	20	5.30	30	5.30	5.27	-10	11,440	-0.09%
2018/03/31	40	5.47	2	5.42	5.41	38	11,331	0.34%
2018/03/30	12	5.54	43	5.48	5.48	-31	11,281	-0.27%
2018/03/29	49	5.45	10	5.44	5.40	39	11,222	0.35%
2018/03/28	8	5.63	80	5.60	5.55	-72	11,064	-0.65%
2018/03/27	0	0.00	40	5.64	5.64	-40	10,975	-0.36%
2018/03/26	11	5.69	6	5.74	5.65	5	10,876	0.05%
2018/03/23	62	5.71	5	5.75	5.75	57	10,692	0.53%
2018/03/22	3	5.85	73	5.92	5.91	-70	10,371	-0.67%
2018/03/21	6	5.68	55	5.64	5.72	-49	9,677	-0.51%
2018/03/20	2	5.34	8	5.38	5.32	-6	9,235	-0.06%
2018/03/19	38	5.19	24	5.20	5.19	14	9,088	0.15%
2018/03/16	4	5.17	0	0.00	5.16	4	9,045	0.04%
2018/03/14	4	5.22	0	0.00	5.22	4	9,020	0.04%
2018/03/13	3	5.25	0	0.00	5.26	3	9,046	0.03%
2018/03/12	0	0.00	13.5	5.29	5.25	-13.5	9,054	-0.15%
2018/03/09	10	5.30	0	0.00	5.32	10	9,016	0.11%
2018/03/08	5	5.22	30	5.21	5.23	-25	8,940	-0.28%
2018/03/07	0	0.00	1	5.30	5.23	-1	8,911	-0.01%
2018/03/06	30	5.21	0	0.00	5.18	30	8,844	0.34%
2018/03/02	0	5.13	61	5.14	5.13	-61	8,828	-0.69%
2018/03/01	31	5.17	20	5.21	5.21	11	8,826	0.12%
2018/02/27	3	5.24	0	5.25	5.25	3	8,781	0.03%
2018/02/26	5	5.42	0	0.00	5.37	5	8,685	0.06%
2018/02/23	10	5.37	0	0.00	5.41	10	8,607	0.12%
2018/02/22	4	5.46	35.4	5.45	5.38	-31.4	8,451	-0.37%
2018/02/21	2	4.90	17	4.96	5.34	-15	8,203	-0.18%
2018/02/12	18	4.84	0	0.00	4.86	18	8,112	0.22%
2018/02/09	40	4.71	0	0.00	4.76	40	8,025	0.50%
2018/02/07	0	0.00	29	5.10	4.93	-29	7,901	-0.37%
2018/02/06	3	4.98	218	5.00	4.95	-215	7,822	-2.75%	大賣/鉅額交易
2018/02/05	26	5.33	271	5.30	5.34	-245	7,563	-3.24%	大賣/鉅額交易
2018/02/02	0	0.00	4	5.52	5.52	-4	7,454	-0.05%
2018/02/01	41	5.57	0	0.00	5.57	41	7,397	0.55%
2018/01/31	0	0.00	7	5.53	5.60	-7	7,280	-0.10%
2018/01/30	250	5.67	81	5.58	5.54	169	6,919	2.44%	大買/鉅額交易
2018/01/29	5	5.98	10	5.85	5.90	-5	6,446	-0.08%
2018/01/26	91	5.97	185	5.92	5.91	-94	6,108	-1.54%	大賣/
2018/01/25	359	5.84	87.8	5.78	5.65	271.2	5,247	5.17%	大買/鉅額交易
2018/01/24	71	5.71	35	5.75	5.77	36	4,060	0.89%
2018/01/23	12	4.89	20.1	5.19	5.25	-8.1	3,311	-0.24%
2018/01/22	3	4.77	3	4.86	4.78	0	2,862	0.00%
2018/01/19	0	0.00	51	4.69	4.68	-51	2,766	-1.84%
2018/01/18	0	0.00	50	4.73	4.72	-50	2,728	-1.83%
2018/01/17	38	4.65	25	4.67	4.67	13	2,672	0.49%
2018/01/16	23	4.61	2	4.62	4.62	21	2,662	0.79%
2018/01/15	2	4.61	88	4.64	4.62	-86	2,660	-3.23%
2018/01/12	0	0.00	20	4.65	4.65	-20	2,665	-0.75%
2018/01/11	40	4.61	15	4.63	4.61	25	2,682	0.93%
2018/01/10	0	0.00	29	4.61	4.60	-29	2,691	-1.08%
2018/01/09	20	4.63	30	4.64	4.64	-10	2,703	-0.37%
2018/01/08	0	0.00	36	4.67	4.66	-36	2,748	-1.31%
2018/01/05	45	4.69	23	4.74	4.71	22	2,752	0.80%
2018/01/04	10	4.68	0	0.00	4.70	10	2,749	0.36%
2018/01/03	25	4.71	56	4.71	4.72	-31	2,737	-1.13%
2018/01/02	30	4.76	37	4.76	4.78	-7	2,693	-0.26%