錸德 (2349)-大昌券商分點個股進出

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
8.52
漲跌
▼0.23
漲幅
-2.63%
成交量
6,891張
產業
上市光電類股
314人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

錸德 (2349)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/20	3	8.58	0	0.00	8.52	3	2,061	0.15%
2024/05/17	8	8.78	6	8.80	8.75	2	1,963	0.10%
2024/05/16	0	0.00	16	8.31	8.42	-16	1,550	-1.03%
2024/05/15	10	7.66	0	0.00	7.66	10	1,309	0.76%
2024/05/14	0	0.00	1	7.60	7.60	-1	1,273	-0.08%
2024/05/09	0	0.00	1	7.42	7.45	-1	1,203	-0.08%
2024/05/03	5	7.66	0	0.00	7.63	5	1,172	0.43%
2024/05/02	0	0.00	5	7.75	7.68	-5	1,162	-0.43%
2024/04/29	5	7.70	0	0.00	7.72	5	1,132	0.44%
2024/04/25	5	7.36	0	0.00	7.38	5	1,008	0.50%
2024/04/24	0	0.00	13	7.30	7.34	-13	1,005	-1.29%
2024/04/23	0	0.00	0.2	7.29	7.33	-0.2	1,007	-0.02%
2024/04/22	0	7.27	0	0.00	7.29	0	1,004	0.00%
2024/04/19	0	0.00	0.5	7.26	7.26	-0.5	988	-0.05%
2024/04/17	0	7.37	3	7.38	7.41	-3	955	-0.31%
2024/04/11	0	0.00	1	7.88	7.80	-1	927	-0.11%
2024/04/09	0	0.00	4	7.71	7.77	-4	910	-0.44%
2024/04/08	4	7.68	0	0.00	7.71	4	901	0.44%
2024/04/02	0	0.00	2	7.74	7.74	-2	880	-0.23%
2024/04/01	2	7.83	0	0.00	7.75	2	880	0.23%
2024/03/29	1	7.76	0	0.00	7.74	1	875	0.11%
2024/03/28	0	0.00	0.1	7.74	7.76	-0.1	876	-0.01%
2024/03/26	4	7.76	0	0.00	7.75	4	876	0.46%
2024/03/21	0	0.00	4	7.78	7.78	-4	893	-0.45%
2024/03/20	0	7.71	0	0.00	7.74	0	893	0.00%
2024/03/19	0	7.76	0	0.00	7.81	0	894	0.00%
2024/03/18	4	7.78	0	0.00	7.86	4	893	0.45%
2024/03/12	0	8.02	4	7.95	8.06	-4	924	-0.43%
2024/03/11	4	7.73	0	0.00	7.81	4	999	0.40%
2024/03/07	0	0.00	4	7.86	7.82	-4	1,024	-0.39%
2024/03/05	0	0.00	0.2	7.80	7.84	-0.2	1,039	-0.02%
2024/02/29	0	0.00	10	7.94	7.95	-10	1,037	-0.96%
2024/02/27	4	7.82	0	0.00	7.80	4	1,019	0.39%
2024/02/22	0	7.94	0	0.00	7.92	0	1,016	0.00%
2024/02/21	0	7.96	0	0.00	7.95	0	1,022	0.00%
2024/02/20	0	8.04	0	0.00	8.01	0	1,032	0.00%
2024/02/19	10	8.01	0	0.00	8.05	10	1,034	0.97%
2024/01/23	0	0.00	7	7.97	7.98	-7	1,018	-0.69%
2024/01/16	25	7.95	0	0.00	7.94	25	1,007	2.48%
2024/01/12	0	0.00	10	8.06	8.05	-10	1,002	-1.00%
2024/01/03	14	8.09	0	0.00	8.09	14	1,028	1.36%
2023/12/27	0	0.00	1.6	8.09	8.15	-1.6	1,026	-0.16%
2023/12/19	0	0.00	8	8.17	8.11	-8	1,005	-0.80%
2023/12/15	3	8.32	0	0.00	8.30	3	1,005	0.30%
2023/12/13	8	8.24	1	8.26	8.24	7	994	0.70%
2023/12/11	0	0.00	5	8.45	8.36	-5	980	-0.51%
2023/12/08	0	0.00	2	8.50	8.45	-2	966	-0.21%
2023/12/07	5	8.56	20	8.46	8.42	-15	950	-1.58%
2023/12/06	6	8.77	0	0.00	8.67	6	911	0.66%
2023/12/05	0	0.00	2	8.42	8.41	-2	789	-0.25%
2023/12/04	0	0.00	12	8.26	8.20	-12	748	-1.60%
2023/12/01	0	0.00	5	8.24	8.29	-5	748	-0.67%
2023/11/30	12	8.13	1	8.10	8.13	11	743	1.48%
2023/11/22	5	8.20	0	0.00	8.20	5	729	0.69%
2023/11/16	1	8.12	0	0.00	8.09	1	719	0.14%
2023/11/15	0	0.00	1	8.00	8.01	-1	715	-0.14%
2023/10/30	20	8.00	0.3	7.97	7.97	19.7	838	2.35%
2023/10/23	5	7.85	0	0.00	7.85	5	906	0.55%
2023/09/26	2	8.18	0	0.00	8.21	2	1,211	0.17%
2023/09/22	10	8.20	0	0.00	8.25	10	1,243	0.80%
2023/09/13	0	0.00	0	8.42	8.45	0	1,537	0.00%
2023/09/08	0	0.00	0.2	8.45	8.51	-0.2	1,700	-0.01%
2023/09/07	3	8.45	4	8.47	8.46	-1	1,723	-0.06%
2023/09/06	0	0.00	3	8.55	8.54	-3	1,768	-0.17%
2023/08/31	0	0.00	1	8.44	8.45	-1	1,998	-0.05%
2023/08/30	14	8.39	0	0.00	8.42	14	2,106	0.66%
2023/08/16	0	0.00	2	8.49	8.51	-2	2,833	-0.07%
2023/08/15	2	8.53	0	0.00	8.59	2	2,864	0.07%
2023/08/10	0	0.00	6	8.79	8.68	-6	2,870	-0.21%
2023/08/09	6	8.90	0	0.00	8.90	6	2,894	0.21%
2023/08/08	1	8.89	0	0.00	8.89	1	2,895	0.03%
2023/08/02	6	8.93	20	9.06	8.92	-14	2,880	-0.49%
2023/07/31	10	9.20	0	0.00	9.15	10	2,830	0.35%
2023/07/27	0	0.00	2	9.26	9.27	-2	2,801	-0.07%
2023/07/25	2	9.16	0.3	9.11	9.19	1.7	2,786	0.06%
2023/07/19	0	0.00	0	9.49	9.43	0	2,786	0.00%
2023/07/17	1	9.80	0	0.00	9.82	1	2,785	0.04%
2023/07/13	0	0.00	1	9.45	9.40	-1	2,756	-0.04%
2023/07/11	0	0.00	0.2	9.50	9.54	-0.2	2,826	-0.01%
2023/07/07	1	9.36	0	0.00	9.37	1	2,872	0.03%
2023/07/06	2	9.55	0	0.00	9.50	2	2,905	0.07%
2023/07/05	0	0.00	0.4	9.84	9.63	-0.4	3,008	-0.01%
2023/07/04	0	0.00	1	9.81	9.79	-1	2,994	-0.03%
2023/06/28	1	9.74	0	0.00	9.73	1	3,017	0.03%
2023/06/27	1	9.74	0	0.00	9.71	1	3,046	0.03%
2023/06/26	5	9.79	0	0.00	10.05	5	3,048	0.16%
2023/06/20	5	9.55	4	9.64	9.55	1	2,977	0.03%
2023/06/19	5	9.46	0	9.36	9.42	5	2,951	0.17%
2023/06/16	0	0.00	4.3	9.49	9.44	-4.3	2,941	-0.15%
2023/06/15	4	9.55	0	0.00	9.43	4	2,899	0.14%
2023/06/09	2	10.00	37	9.99	9.99	-35	2,770	-1.26%
2023/06/07	5	10.15	100.7	10.10	10.00	-95.7	2,748	-3.48%
2023/06/06	0	0.00	3	10.07	9.88	-3	2,685	-0.11%
2023/06/05	14	9.99	88	10.05	10.00	-74	2,619	-2.82%
2023/06/01	5	9.73	2	9.74	9.70	3	2,391	0.13%
2023/05/31	1	9.73	5	9.70	9.72	-4	2,320	-0.17%
2023/05/29	0	0.00	2	9.30	9.29	-2	2,216	-0.09%
2023/05/26	7	9.52	28	9.37	9.32	-21	2,190	-0.96%
2023/05/25	26	9.63	25	9.81	9.83	1	2,076	0.05%
2023/05/16	0	0.00	53	8.99	8.94	-53	1,948	-2.72%
2023/05/15	53	9.18	20	9.20	9.09	33	1,924	1.71%
2023/05/11	4	8.84	20	8.83	8.75	-16	1,884	-0.85%
2023/05/09	0	0.00	0.1	8.87	8.89	-0.1	1,883	0.00%
2023/05/05	0	0.00	0.8	8.93	8.98	-0.8	1,890	-0.04%
2023/05/04	0	0.00	1	8.99	8.99	-1	1,908	-0.05%
2023/04/27	10	8.99	44	8.98	9.00	-34	1,989	-1.71%
2023/04/25	3	8.94	20	8.99	8.91	-17	1,977	-0.86%
2023/04/24	0	0.00	20	9.11	9.09	-20	1,957	-1.02%
2023/04/21	0	0.00	15	9.03	8.95	-15	1,950	-0.77%
2023/04/20	0	0.00	1	9.28	9.21	-1	1,907	-0.05%
2023/04/19	5	9.31	10	9.25	9.33	-5	1,891	-0.26%
2023/04/18	4	9.34	0	0.00	9.29	4	1,870	0.21%
2023/04/17	3	9.37	0	0.00	9.36	3	1,852	0.16%
2023/04/13	0	9.32	0	0.00	9.27	0	1,760	0.00%
2023/04/12	2	9.25	3	9.33	9.34	-1	1,738	-0.06%
2023/04/11	7	9.17	0.4	9.17	9.17	6.6	1,690	0.39%
2023/04/10	25	9.43	2	9.36	9.34	23	1,649	1.39%
2023/04/06	0	8.90	0	0.00	8.88	0	1,509	0.00%
2023/03/31	0	0.00	2	8.93	8.94	-2	1,488	-0.13%
2023/03/30	2	9.01	1	9.02	8.99	1	1,479	0.07%
2023/03/29	0	8.93	2	8.96	9.04	-2	1,463	-0.14%
2023/03/28	5	8.95	10	8.86	8.92	-5	1,436	-0.35%
2023/03/27	10	9.03	7	9.17	9.09	3	1,386	0.22%
2023/03/22	0	8.40	0	0.00	8.45	0	1,257	0.00%
2023/03/14	0	8.58	0	0.00	8.52	0	1,363	0.00%
2023/03/13	0	8.68	0	0.00	8.62	0	1,362	0.00%
2023/03/10	0	8.76	0	0.00	8.81	0	1,370	0.00%
2023/03/09	0	8.76	10	8.79	8.80	-10	1,415	-0.71%
2023/03/08	0	8.71	20	8.75	8.76	-20	1,399	-1.43%
2023/03/06	15	8.72	0	0.00	8.71	15	1,383	1.08%
2023/03/03	2	8.60	0	0.00	8.54	2	1,368	0.15%
2023/03/02	0	0.00	10	8.48	8.52	-10	1,379	-0.72%
2023/03/01	10	8.54	0	0.00	8.53	10	1,374	0.73%
2023/02/24	0	0.00	20	8.63	8.61	-20	1,359	-1.47%
2023/02/23	0	8.66	0	0.00	8.70	0	1,347	0.00%
2023/02/22	0	8.60	0	0.00	8.64	0	1,344	0.00%
2023/02/21	5	8.69	1	8.80	8.71	4	1,325	0.30%
2023/02/20	21	8.83	10	8.89	8.90	11	1,293	0.85%
2023/02/14	10	8.22	21	8.16	8.22	-11	1,195	-0.92%
2023/02/13	0	0.00	10	8.18	8.16	-10	1,194	-0.84%
2023/02/01	0	0.00	1	8.24	8.20	-1	1,155	-0.09%
2023/01/30	0	0.00	16.1	8.02	8.25	-16.1	1,111	-1.45%
2022/12/28	10	7.67	0	0.00	7.64	10	1,079	0.93%
2022/12/16	1	7.93	0	0.00	7.90	1	1,088	0.09%
2022/12/13	0	8.10	0	0.00	8.10	0	1,066	0.00%
2022/12/06	0	0.00	10	7.95	7.96	-10	996	-1.00%
2022/12/05	0	0.00	15	7.90	7.88	-15	978	-1.53%
2022/12/02	3	7.87	0	0.00	7.90	3	969	0.31%
2022/12/01	30	8.10	11	8.00	8.10	19	929	2.05%
2022/11/28	0	7.29	0	0.00	7.30	0	876	0.00%
2022/11/25	0	7.35	0	0.00	7.40	0	888	0.00%
2022/11/23	10	7.31	0	0.00	7.40	10	882	1.13%
2022/11/22	2	7.30	0	0.00	7.29	2	891	0.22%
2022/11/15	0	7.42	0	0.00	7.45	0	950	0.00%
2022/11/09	3	7.34	0	0.00	7.37	3	1,166	0.26%
2022/11/04	16	7.13	0	0.00	7.20	16	1,248	1.28%
2022/10/26	0	6.99	0	0.00	7.03	0	1,288	0.00%
2022/10/21	6	7.02	0	0.00	7.05	6	1,292	0.46%
2022/10/19	1	7.18	0	0.00	7.06	1	1,293	0.08%
2022/10/18	0	0.00	10	7.14	7.13	-10	1,291	-0.77%
2022/10/13	0	0.00	10	7.13	7.00	-10	1,304	-0.77%
2022/10/12	5	7.21	0	0.00	7.28	5	1,291	0.39%
2022/10/11	17	7.33	0	0.00	7.28	17	1,298	1.31%
2022/09/30	0	7.51	0	0.00	7.55	0	1,333	0.00%
2022/09/12	0	0.00	2	8.37	8.37	-2	1,424	-0.14%
2022/09/07	1	7.96	6	7.94	7.98	-5	1,444	-0.35%
2022/09/05	0	0.00	30	8.18	8.13	-30	1,463	-2.05%
2022/08/30	10	8.48	0	0.00	8.47	10	1,461	0.68%
2022/08/29	1	8.37	0	0.00	8.36	1	1,455	0.07%
2022/08/17	0	0.00	4	8.55	8.56	-4	1,333	-0.30%
2022/08/16	12	8.62	1	8.52	8.71	11	1,258	0.87%
2022/08/15	0	0.00	29	7.90	8.32	-29	1,145	-2.53%
2022/08/04	1	7.19	0	0.00	7.16	1	1,072	0.09%
2022/08/03	5	7.20	0	0.00	7.20	5	1,066	0.47%
2022/08/02	10	7.33	1	7.35	7.31	9	1,065	0.84%
2022/08/01	1	7.46	0	0.00	7.42	1	1,061	0.09%
2022/07/26	0	0.00	1	7.40	7.40	-1	1,075	-0.09%
2022/07/19	0	0.00	11	7.45	7.44	-11	1,141	-0.96%
2022/07/15	16	7.25	0	0.00	7.34	16	1,139	1.40%
2022/07/08	5	7.48	0	0.00	7.50	5	1,127	0.44%
2022/07/04	1	7.20	0	0.00	7.19	1	1,109	0.09%
2022/07/01	13	7.33	0	0.00	7.25	13	1,102	1.18%
2022/06/30	3	7.91	0	0.00	7.65	3	1,084	0.28%
2022/06/24	1	8.01	0	0.00	8.01	1	1,072	0.09%
2022/06/22	3	8.06	0	0.00	8.01	3	1,085	0.28%
2022/06/16	3	8.66	7	8.92	8.76	-4	1,059	-0.38%
2022/06/15	1	8.85	0	0.00	8.81	1	1,059	0.09%
2022/06/13	20	8.73	0	0.00	8.73	20	1,060	1.89%
2022/06/10	12	8.80	0	0.00	8.77	12	1,057	1.14%
2022/06/09	1	8.87	0	0.00	8.87	1	1,060	0.09%
2022/06/02	6	8.90	0	0.00	8.93	6	1,137	0.53%
2022/05/27	1	8.88	0	0.00	8.87	1	1,246	0.08%
2022/05/25	2	8.79	1	8.79	8.81	1	1,282	0.08%
2022/05/24	0	0.00	9	8.83	8.79	-9	1,333	-0.67%
2022/05/17	1	8.71	0	0.00	8.74	1	1,446	0.07%
2022/05/11	11	8.80	0	0.00	8.77	11	1,527	0.72%
2022/05/10	1	8.68	0	0.00	8.90	1	1,554	0.06%
2022/05/09	1	8.87	0	0.00	8.74	1	1,590	0.06%
2022/05/06	3	8.92	0	0.00	9.00	3	1,607	0.19%
2022/05/05	10.5	9.04	0	0.00	9.06	10.5	1,621	0.65%
2022/05/04	10	8.96	0	0.00	9.03	10	1,655	0.60%
2022/05/03	10	8.91	0	0.00	8.95	10	1,745	0.57%
2022/04/29	0	0.00	2	8.90	8.95	-2	1,823	-0.11%
2022/04/19	2	8.96	0	0.00	8.96	2	2,416	0.08%
2022/04/18	2	8.94	0	0.00	8.91	2	2,594	0.08%
2022/04/13	0	9.06	0	0.00	9.09	0	2,950	0.00%
2022/04/08	20	9.09	0	0.00	9.08	20	3,929	0.51%
2022/04/07	10	9.08	0	0.00	9.05	10	4,631	0.22%
2022/04/01	0	9.13	0	0.00	9.15	0	5,288	0.00%
2022/03/30	0	0.00	15	9.27	9.21	-15	5,485	-0.27%
2022/03/29	20	9.18	0	0.00	9.13	20	5,603	0.36%
2022/03/28	14	9.15	0	0.00	9.19	14	5,726	0.24%
2022/03/25	0	9.26	0	0.00	9.30	0	5,719	0.00%
2022/03/24	0	9.28	0	0.00	9.31	0	5,713	0.00%
2022/03/23	0	9.35	0	0.00	9.30	0	5,731	0.00%
2022/03/17	20	9.25	2	9.24	9.25	18	5,971	0.30%
2022/03/15	3	9.12	1.6	9.11	9.10	1.4	6,443	0.02%
2022/03/14	0	0.00	0.1	9.15	9.24	-0.1	6,453	0.00%
2022/03/09	0	0.00	1	9.15	9.15	-1	6,456	-0.02%
2022/03/08	1	9.01	1	9.10	9.01	0	6,471	0.00%
2022/03/07	6	9.23	0	0.00	9.17	6	6,471	0.09%
2022/03/04	1	9.51	0	0.00	9.44	1	6,609	0.02%
2022/03/03	0	0.00	2	9.56	9.59	-2	6,602	-0.03%
2022/03/02	1	9.43	0	0.00	9.47	1	6,639	0.02%
2022/03/01	5	9.52	0	0.00	9.57	5	6,652	0.08%
2022/02/25	0	9.40	0	0.00	9.43	0	6,668	0.00%
2022/02/24	0	9.39	0	0.00	9.43	0	6,670	0.00%
2022/02/23	22	9.50	0	0.00	9.51	22	6,642	0.33%
2022/02/22	2	9.48	0	0.00	9.50	2	6,642	0.03%
2022/02/21	1	9.57	30	9.60	9.65	-29	6,611	-0.44%
2022/02/10	0	0.00	6	9.85	9.85	-6	6,626	-0.09%
2022/02/09	0	0.00	12	10.00	9.97	-12	6,627	-0.18%
2022/02/08	0	0.00	1	9.84	9.84	-1	6,634	-0.02%
2022/02/07	9.7	9.55	0	0.00	9.71	9.7	6,710	0.14%
2022/01/26	0	0.00	15	9.46	9.45	-15	6,704	-0.22%
2022/01/25	2	9.46	0	0.00	9.45	2	6,687	0.03%
2022/01/24	5	9.74	0	0.00	9.78	5	6,613	0.08%
2022/01/21	2	9.93	2	10.00	9.90	0	6,555	0.00%
2022/01/20	3	10.42	1	10.25	10.20	2	6,482	0.03%
2022/01/19	0	0.00	2	10.02	10.05	-2	6,359	-0.03%
2022/01/18	2	9.80	0	0.00	9.80	2	6,266	0.03%
2022/01/17	0	0.00	1	10.05	10.05	-1	6,218	-0.02%
2022/01/14	3	9.81	3	9.85	9.80	0	6,190	0.00%
2022/01/13	4	10.01	0	0.00	10.00	4	6,126	0.07%
2022/01/12	5	10.20	1	10.15	10.10	4	6,061	0.07%
2022/01/11	2	10.05	0	0.00	10.10	2	6,006	0.03%
2022/01/10	0	0.00	0	10.60	10.60	0	5,829	0.00%
2022/01/07	0	0.00	2	10.68	10.60	-2	5,747	-0.03%
2022/01/06	0	0.00	4	11.10	11.00	-4	5,605	-0.07%
2022/01/05	21	11.50	0	0.00	11.25	21	5,463	0.38%
2022/01/04	11	11.59	2	11.68	11.65	9	5,238	0.17%
2022/01/03	6	11.43	11	11.44	11.40	-5	4,828	-0.10%
2021/12/30	67	11.62	60	11.44	11.75	7	4,470	0.16%
2021/12/29	63	11.15	23	11.24	11.25	40	3,769	1.06%
2021/12/28	0	0.00	1	10.40	10.25	-1	3,205	-0.03%
2021/12/27	0	0.00	1	10.25	10.25	-1	3,139	-0.03%
2021/12/24	0	0.00	10	10.08	9.97	-10	3,049	-0.33%
2021/12/23	20	10.10	2	10.20	9.97	18	2,973	0.61%
2021/12/22	0	0.00	12	9.92	9.90	-12	2,868	-0.42%
2021/12/21	0.5	9.45	0	0.00	9.50	0.5	2,749	0.02%
2021/12/17	10	9.46	0	0.00	9.50	10	2,775	0.36%
2021/12/16	1	9.43	10	9.63	9.47	-9	2,760	-0.33%
2021/12/15	0	0.00	1	9.55	9.45	-1	2,712	-0.04%
2021/12/14	15	9.53	7	9.62	9.42	8	2,690	0.30%
2021/12/13	4	9.74	5	9.90	9.82	-1	2,609	-0.04%
2021/12/10	5	10.10	0	0.00	9.93	5	2,513	0.20%
2021/12/09	0	0.00	26.1	9.55	10.15	-26.1	2,274	-1.15%
2021/12/08	0	0.00	24	9.26	9.26	-24	2,023	-1.19%
2021/12/07	10	9.19	5	9.19	9.15	5	2,006	0.25%
2021/12/06	8	9.11	20	9.13	9.11	-12	2,009	-0.60%
2021/12/03	0	0.00	79	9.23	9.18	-79	2,007	-3.94%
2021/12/02	2	9.11	0	0.00	9.15	2	1,999	0.10%
2021/12/01	5	9.25	22	9.23	9.24	-17	1,987	-0.86%
2021/11/30	5	8.90	0	0.00	8.90	5	1,968	0.25%
2021/11/29	20	9.13	1	9.15	9.11	19	1,823	1.04%
2021/11/26	4	9.25	0	0.00	9.20	4	1,829	0.22%
2021/11/24	1	9.51	2	9.54	9.51	-1	1,751	-0.06%
2021/11/19	1	9.61	0	0.00	9.56	1	1,727	0.06%
2021/11/18	4	9.58	0	0.00	9.58	4	1,736	0.23%
2021/11/17	1	9.56	0	0.00	9.63	1	1,766	0.06%
2021/11/16	1	9.54	0	0.00	9.56	1	1,793	0.06%
2021/11/15	1	9.54	0	0.00	9.54	1	1,798	0.06%
2021/11/12	4	9.60	0	0.00	9.56	4	1,807	0.22%
2021/11/10	0	9.80	0	0.00	9.88	0	1,843	0.00%
2021/11/08	1	10.00	0	0.00	9.95	1	1,969	0.05%
2021/11/04	0.1	10.00	4	10.10	10.10	-3.9	2,265	-0.17%
2021/10/28	0	0.00	3	9.83	9.90	-3	3,040	-0.10%
2021/10/26	0	0.00	1	9.66	9.70	-1	3,032	-0.03%
2021/10/21	0	0.00	2	9.52	9.54	-2	3,073	-0.07%
2021/10/20	0	0.00	1	9.55	9.50	-1	3,104	-0.03%
2021/10/19	0	0.00	6	9.46	9.46	-6	3,115	-0.19%
2021/10/08	0	0.00	2	9.35	9.31	-2	3,310	-0.06%
2021/10/07	0	0.00	2	9.20	9.29	-2	3,327	-0.06%
2021/10/06	3	9.11	0	0.00	9.08	3	3,358	0.09%
2021/10/05	1	8.97	0	0.00	9.28	1	3,379	0.03%
2021/10/04	13	9.25	0	0.00	9.15	13	3,397	0.38%
2021/10/01	3	9.43	0	0.00	9.45	3	3,393	0.09%
2021/09/29	1	9.50	0	0.00	9.57	1	3,442	0.03%
2021/09/28	0	0.00	13	9.63	9.68	-13	3,502	-0.37%
2021/09/27	0	0.00	4	9.70	9.71	-4	3,672	-0.11%
2021/09/24	0	0.00	2.8	9.57	9.59	-2.8	3,853	-0.07%
2021/09/22	1	9.48	0	0.00	9.53	1	3,917	0.03%
2021/09/17	0	0.00	1	9.62	9.62	-1	3,924	-0.03%
2021/09/16	2	9.47	0	0.00	9.50	2	3,929	0.05%
2021/09/15	10	9.52	0	0.00	9.50	10	3,933	0.25%
2021/09/14	0.4	9.55	0	0.00	9.60	0.4	3,944	0.01%
2021/09/10	0	0.00	10	9.61	9.59	-10	4,010	-0.25%
2021/09/08	4	9.51	0	0.00	9.47	4	4,035	0.10%
2021/09/07	21	9.56	0.8	9.57	9.60	20.2	4,050	0.50%
2021/09/06	2	9.73	0	0.00	9.66	2	4,053	0.05%
2021/09/03	0	0.00	2.7	9.92	9.88	-2.7	4,049	-0.07%
2021/09/02	1	9.80	1	10.00	9.90	0	4,044	0.00%
2021/09/01	0	0.00	14	9.83	9.83	-14	4,023	-0.35%
2021/08/31	1	9.60	0	0.00	9.69	1	4,015	0.02%
2021/08/30	2	9.64	7	9.68	9.64	-5	4,050	-0.12%
2021/08/27	0	0.00	10	9.69	9.67	-10	4,068	-0.25%
2021/08/25	0	0.00	2	9.67	9.67	-2	4,136	-0.05%
2021/08/24	3	9.51	4	9.52	9.59	-1	4,151	-0.02%
2021/08/23	10	9.59	1	9.59	9.58	9	4,196	0.21%
2021/08/20	4	9.47	0	0.00	9.43	4	4,200	0.10%
2021/08/19	4	9.60	0	0.00	9.55	4	4,214	0.09%
2021/08/18	5	9.69	0	0.00	9.82	5	4,214	0.12%
2021/08/17	1	9.54	12	9.60	9.82	-11	4,233	-0.26%
2021/08/16	9	9.67	0	0.00	9.53	9	4,225	0.21%
2021/08/13	0	0.00	1	9.97	9.91	-1	4,188	-0.02%
2021/08/12	2	10.13	0	0.00	10.15	2	4,177	0.05%
2021/08/11	6	10.53	11	10.73	10.65	-5	4,159	-0.12%
2021/08/10	10	10.61	8	10.70	10.40	2	4,112	0.05%
2021/08/09	15	11.53	67	11.43	11.50	-52	4,094	-1.27%
2021/08/06	0	0.00	7	11.40	11.40	-7	3,679	-0.19%
2021/08/05	0	0.00	5	10.31	10.40	-5	3,635	-0.14%
2021/08/04	4	9.46	0	0.00	9.46	4	3,665	0.11%
2021/08/02	6	9.48	0	0.00	9.46	6	3,851	0.16%
2021/07/29	0.7	9.56	0	0.00	9.58	0.7	3,959	0.02%
2021/07/28	7	9.56	0	0.00	9.56	7	4,050	0.17%
2021/07/27	1	9.75	0	0.00	9.78	1	4,183	0.02%
2021/07/26	0	0.00	3	10.00	10.00	-3	4,288	-0.07%
2021/07/23	8	9.76	2	9.78	9.75	6	4,398	0.14%
2021/07/22	2	9.61	2	9.76	9.60	0	4,517	0.00%
2021/07/21	5	9.67	0	0.00	9.58	5	4,589	0.11%
2021/07/19	0	0.00	6	9.98	10.10	-6	4,873	-0.12%
2021/07/16	20	10.02	7	10.00	9.95	13	5,379	0.24%
2021/07/15	2	9.98	1	10.10	9.94	1	6,101	0.02%
2021/07/13	0	0.00	2	9.93	9.86	-2	6,684	-0.03%
2021/07/12	14	9.95	0	0.00	9.90	14	6,768	0.21%
2021/07/07	6	9.88	0	0.00	9.86	6	7,050	0.09%
2021/07/06	11	9.98	0	0.00	9.96	11	7,140	0.15%
2021/07/05	10	10.25	0	0.00	10.20	10	7,236	0.14%
2021/07/02	6	10.09	12	10.16	9.90	-6	7,364	-0.08%
2021/07/01	9	10.15	19	9.77	10.15	-10	7,257	-0.14%
2021/06/30	2	9.25	0	0.00	9.24	2	7,216	0.03%
2021/06/29	9	9.20	0	0.00	9.16	9	7,237	0.12%
2021/06/28	8	9.33	0	0.00	9.32	8	7,271	0.11%
2021/06/25	3	9.47	0.1	9.41	9.42	2.9	7,458	0.04%
2021/06/24	2	9.49	0	0.00	9.46	2	7,543	0.03%
2021/06/23	0	0.00	1	9.45	9.43	-1	7,676	-0.01%
2021/06/22	4	9.36	0	0.00	9.32	4	7,680	0.05%
2021/06/21	3	9.32	5	9.41	9.31	-2	7,686	-0.03%
2021/06/17	1	9.85	0	0.00	9.77	1	7,809	0.01%
2021/06/11	1	9.92	0	0.00	9.81	1	7,876	0.01%
2021/06/09	0	0.00	5	9.86	9.78	-5	7,892	-0.06%
2021/06/08	5	10.00	0	0.00	10.00	5	7,900	0.06%
2021/06/04	1	10.15	0	0.00	10.10	1	7,895	0.01%
2021/06/02	0	0.00	1	10.05	10.10	-1	7,873	-0.01%
2021/05/31	2	9.99	2	9.95	10.00	0	7,835	0.00%
2021/05/28	2	9.61	37	9.63	9.75	-35	7,797	-0.45%
2021/05/27	5	9.55	2	9.56	9.45	3	7,779	0.04%
2021/05/26	5	9.62	0	0.00	9.63	5	7,747	0.06%
2021/05/25	5	9.60	2	9.49	9.56	3	7,756	0.04%
2021/05/24	2	9.42	3	9.51	9.41	-1	7,789	-0.01%
2021/05/21	3	9.36	0	0.00	9.38	3	7,817	0.04%
2021/05/20	0	0.00	11	9.20	9.20	-11	7,829	-0.14%
2021/05/19	1	8.95	4	9.08	9.08	-3	7,813	-0.04%
2021/05/18	1	8.60	0	0.00	9.04	1	7,769	0.01%
2021/05/17	53	8.37	10	8.51	8.37	43	7,684	0.56%
2021/05/14	2	9.32	10	9.31	9.30	-8	7,592	-0.11%
2021/05/13	6	9.62	0	0.00	9.61	6	7,488	0.08%
2021/05/12	0	0.00	35	10.24	9.95	-35	7,372	-0.47%
2021/05/07	33	10.90	26.4	11.08	11.25	6.6	7,074	0.09%
2021/05/06	13	10.86	0	0.00	10.85	13	7,054	0.18%
2021/05/04	21	10.82	6	12.15	11.15	15	6,914	0.22%
2021/05/03	0	0.00	1	11.95	11.95	-1	6,757	-0.01%
2021/04/29	3	12.55	9	12.82	12.45	-6	6,688	-0.09%
2021/04/28	3	12.60	1	12.75	12.80	2	6,581	0.03%
2021/04/27	1	12.50	66	12.55	12.60	-65	6,603	-0.98%
2021/04/26	1	12.70	34	12.80	12.80	-33	6,606	-0.50%
2021/04/23	0	0.00	2	11.75	12.20	-2	6,475	-0.03%
2021/04/22	41.9	12.78	2	12.20	12.10	39.9	6,339	0.63%
2021/04/21	43	13.35	60	13.54	13.35	-17	5,837	-0.29%
2021/04/20	14	11.75	32.2	12.71	12.90	-18.2	5,116	-0.36%
2021/04/19	1	11.80	10	11.78	11.75	-9	4,727	-0.19%
2021/04/16	0	11.25	0	0.00	11.35	0	4,570	0.00%
2021/04/15	3	11.15	2.3	11.11	11.15	0.7	4,514	0.02%
2021/04/14	19	10.89	11	10.65	11.10	8	4,503	0.18%
2021/04/13	1	11.40	2	11.43	11.00	-1	4,482	-0.02%
2021/04/12	17	11.15	42	11.01	11.20	-25	4,375	-0.57%
2021/04/09	0	11.15	1	11.20	11.00	-1	4,303	-0.02%
2021/04/08	21	11.15	17	11.14	11.20	4	4,228	0.09%
2021/04/07	1	10.90	0.5	10.80	10.90	0.5	4,120	0.01%
2021/04/06	10	10.90	1	10.85	10.80	9	4,131	0.22%
2021/04/01	3.1	10.50	0	0.00	10.50	3.1	4,043	0.08%
2021/03/30	41	10.58	738	10.71	10.75	-697	4,362	-15.98%	大賣/鉅額交易
2021/03/29	135	10.35	98	10.45	10.40	37	4,267	0.87%	大買/
2021/03/26	31	10.36	0	0.00	10.50	31	4,228	0.73%
2021/03/24	0	10.30	0	0.00	10.40	0	4,211	0.00%
2021/03/23	150	10.53	290	10.32	10.30	-140	4,220	-3.32%	大買/大賣/鉅額交易
2021/03/22	3	10.30	0	0.00	10.70	3	4,224	0.07%
2021/03/19	0	10.50	10	10.35	10.25	-10	4,164	-0.24%
2021/03/18	0	0.00	0.2	10.10	10.40	-0.2	4,191	0.00%
2021/03/17	100	10.11	0	0.00	10.20	100	4,353	2.30%
2021/03/16	0.5	10.15	0	0.00	10.20	0.5	4,478	0.01%
2021/03/15	131	10.15	0	0.00	10.20	131	4,705	2.78%	大買/鉅額交易
2021/03/12	206	10.17	0	0.00	10.20	206	5,115	4.03%	大買/鉅額交易
2021/03/11	204	10.20	90	10.30	10.20	114	5,812	1.96%	大買/鉅額交易
2021/03/10	0	10.10	0	0.00	10.15	0	5,905	0.00%
2021/03/09	300	10.10	0	0.00	10.05	300	6,132	4.89%	大買/鉅額交易
2021/03/08	0	10.05	0	0.00	10.10	0	6,247	0.00%
2021/03/04	0	10.25	0	0.00	10.30	0	6,734	0.00%
2021/03/03	0	0.00	2.5	10.12	10.15	-2.5	6,827	-0.04%
2021/03/02	0	0.00	1	10.40	10.20	-1	7,054	-0.01%
2021/02/26	3	10.40	0	0.00	10.45	3	7,239	0.04%
2021/02/25	85	10.59	1	10.55	10.55	84	7,266	1.16%
2021/02/24	15	10.72	0	0.00	10.45	15	7,299	0.21%
2021/02/23	0	10.50	0	0.00	10.60	0	7,284	0.00%
2021/02/22	0	10.40	0	0.00	10.45	0	7,350	0.00%
2021/02/19	0	0.00	1.4	10.30	10.40	-1.4	7,398	-0.02%
2021/02/18	1	10.20	0	0.00	10.10	1	7,385	0.01%
2021/02/17	1	9.91	0	0.00	10.10	1	7,394	0.01%
2021/02/05	4	9.93	0	0.00	9.91	4	7,387	0.05%
2021/02/04	0	0.00	4	10.03	10.10	-4	7,331	-0.05%
2021/02/03	2	10.10	0	0.00	10.15	2	7,320	0.03%
2021/02/01	2	10.15	1	10.10	10.15	1	7,348	0.01%
2021/01/29	5	10.19	2	10.35	10.15	3	7,378	0.04%
2021/01/28	2	10.20	0	0.00	10.20	2	7,437	0.03%
2021/01/27	0.1	10.39	2	10.55	10.35	-1.9	7,434	-0.03%
2021/01/26	2	10.30	10	10.41	10.30	-8	7,448	-0.11%
2021/01/25	16	10.41	4	10.53	10.40	12	7,451	0.16%
2021/01/22	2	10.30	2.6	10.54	10.60	-0.6	7,455	-0.01%
2021/01/21	6	10.45	2	10.65	10.35	4	7,446	0.05%
2021/01/20	7	10.84	407	10.57	10.55	-400	7,483	-5.35%	大賣/鉅額交易
2021/01/19	410	10.78	6	10.90	11.20	404	7,358	5.49%	大買/鉅額交易
2021/01/18	0	10.30	0	0.00	10.20	0	7,326	0.00%
2021/01/13	0	0.00	2	10.65	10.55	-2	7,438	-0.03%
2021/01/12	0	0.00	65	10.45	10.35	-65	7,503	-0.87%
2021/01/08	0	0.00	0.3	10.50	10.65	-0.3	7,992	0.00%
2021/01/07	0	0.00	6	10.78	10.65	-6	8,153	-0.07%
2021/01/06	0	0.00	735.1	10.63	10.60	-735.1	8,144	-9.03%	大賣/鉅額交易
2021/01/05	2	10.80	0	0.00	10.85	2	8,141	0.02%
2021/01/04	1	10.90	1	10.90	10.90	0	8,296	0.00%
2020/12/31	1	10.90	0	0.00	10.90	1	8,498	0.01%
2020/12/30	5	11.10	11	11.17	11.00	-6	8,655	-0.07%
2020/12/29	3	11.20	1	11.25	11.05	2	8,752	0.02%
2020/12/28	2	11.23	0	0.00	11.20	2	8,855	0.02%
2020/12/25	13	11.28	20	11.51	11.35	-7	8,937	-0.08%
2020/12/24	94	11.62	22	11.30	11.55	72	8,998	0.80%
2020/12/23	1	10.80	6	11.01	11.05	-5	8,876	-0.06%
2020/12/22	0	10.90	7	10.98	10.65	-7	8,902	-0.08%
2020/12/21	0	0.00	5	11.02	10.95	-5	9,078	-0.06%
2020/12/18	5	10.80	1.6	10.78	10.80	3.4	9,291	0.04%
2020/12/17	0	0.00	5	10.70	10.75	-5	9,370	-0.05%
2020/12/15	2	10.70	2	11.00	10.65	0	9,633	0.00%
2020/12/14	0	0.00	2	11.00	10.95	-2	9,739	-0.02%
2020/12/11	8	10.99	0.2	11.15	10.90	7.8	9,948	0.08%
2020/12/10	1	11.50	1	11.45	11.45	0	10,159	0.00%
2020/12/09	0	0.00	1.1	11.70	11.75	-1.1	10,542	-0.01%
2020/12/08	22	11.76	13	11.88	11.95	9	11,314	0.08%
2020/12/07	15	12.21	53.5	12.06	12.30	-38.5	11,057	-0.35%
2020/12/04	3	11.20	32	11.22	11.20	-29	10,467	-0.28%
2020/12/03	5	11.15	1	11.60	11.25	4	10,447	0.04%
2020/12/02	3.4	11.13	5	11.35	11.10	-1.6	10,410	-0.02%
2020/12/01	9	10.92	41.7	11.31	11.40	-32.7	10,667	-0.31%
2020/11/30	13	11.53	4	11.56	11.00	9	10,487	0.09%
2020/11/27	12	11.18	3.4	11.28	11.20	8.6	10,355	0.08%
2020/11/26	5	11.28	19	11.17	11.20	-14	10,322	-0.14%
2020/11/25	27	10.97	6.2	11.03	11.15	20.8	10,155	0.20%
2020/11/24	1	10.45	0	10.40	10.50	1	10,123	0.01%
2020/11/23	0	0.00	15	10.58	10.50	-15	10,210	-0.15%
2020/11/19	0	0.00	5	10.84	10.80	-5	10,348	-0.05%
2020/11/17	1	10.40	4	10.40	10.30	-3	10,527	-0.03%
2020/11/13	0	0.00	0.1	10.40	10.50	-0.1	11,339	0.00%
2020/11/12	0	0.00	9	10.35	10.40	-9	11,765	-0.08%
2020/11/11	1	10.40	0.6	10.40	10.35	0.4	11,900	0.00%
2020/11/10	1	10.40	1.9	10.48	10.40	-0.9	11,905	-0.01%
2020/11/09	13	10.57	0	0.00	10.60	13	11,936	0.11%
2020/11/06	0	0.00	8	10.66	10.70	-8	12,028	-0.07%
2020/11/05	4.1	10.88	12	11.00	10.85	-7.9	12,035	-0.07%
2020/11/03	2	10.48	0.1	10.50	10.45	1.9	12,058	0.02%
2020/11/02	0	0.00	40	10.25	10.30	-40	12,074	-0.33%
2020/10/30	4	10.53	1	10.50	10.40	3	12,130	0.02%
2020/10/29	8	10.53	0	0.00	10.50	8	12,205	0.07%
2020/10/28	6	10.68	1	11.00	10.70	5	12,258	0.04%
2020/10/26	2	10.58	0	10.50	10.50	2	12,347	0.02%
2020/10/23	9	10.80	0.4	10.75	10.80	8.6	12,336	0.07%
2020/10/22	4	10.79	0	0.00	10.75	4	12,372	0.03%
2020/10/21	9	11.40	0.9	11.10	11.10	8.1	12,432	0.06%
2020/10/19	0	0.00	20	11.95	11.75	-20	12,444	-0.16%
2020/10/16	27.5	11.44	29	11.65	11.70	-1.5	12,426	-0.01%
2020/10/15	7	11.22	14.2	10.93	11.35	-7.2	12,199	-0.06%
2020/10/14	1	10.30	2.4	10.34	10.35	-1.4	12,315	-0.01%
2020/10/13	1	10.35	0.5	10.35	10.35	0.5	12,609	0.00%
2020/10/12	10.4	11.12	15.7	10.94	10.80	-5.4	13,172	-0.04%
2020/09/28	4	5.55	1	5.55	5.53	3	13,380	0.02%
2020/09/25	3	5.64	16	5.65	5.64	-13	13,275	-0.10%
2020/09/24	4	5.89	41	5.89	5.81	-37	13,135	-0.28%
2020/09/23	13	6.02	37	6.00	6.00	-24	13,040	-0.18%
2020/09/22	41	6.03	1	6.03	6.00	40	13,076	0.31%
2020/09/21	58	6.12	10	6.04	6.01	48	13,134	0.37%
2020/09/18	0.1	6.07	0	0.00	6.11	0.1	13,122	0.00%
2020/09/17	0	0.00	25	6.20	6.18	-25	13,170	-0.19%
2020/09/16	50	6.35	5	6.25	6.29	45	13,261	0.34%
2020/09/15	2	6.22	14	6.20	6.36	-12	13,174	-0.09%
2020/09/14	8	6.36	6	6.48	6.35	2	12,959	0.02%
2020/09/11	2	6.43	91	6.48	6.43	-89	12,898	-0.69%
2020/09/10	50	6.53	11	6.50	6.42	39	12,756	0.31%
2020/09/09	1	6.37	20	6.20	6.40	-19	12,649	-0.15%
2020/09/08	5	6.35	5	6.55	6.25	0	12,571	0.00%
2020/09/07	90	6.51	8	6.58	6.54	82	12,413	0.66%
2020/09/04	67	6.53	13	6.52	6.51	54	12,147	0.44%
2020/09/03	52	6.62	70.5	6.52	6.69	-18.5	11,812	-0.16%
2020/09/02	0	0.00	10	5.98	6.18	-10	10,890	-0.09%
2020/09/01	0	0.00	5.3	5.99	6.01	-5.3	10,833	-0.05%
2020/08/31	0	0.00	90	5.90	5.87	-90	10,824	-0.83%
2020/08/28	8	5.98	111	5.97	5.92	-103	10,883	-0.95%	大賣/鉅額交易
2020/08/27	100.8	6.01	269	6.10	6.12	-168.2	10,860	-1.55%	大賣/鉅額交易
2020/08/26	22	5.88	2.1	5.90	5.89	19.9	10,522	0.19%
2020/08/25	4	5.82	94	5.89	5.85	-90	10,518	-0.86%
2020/08/24	42	5.71	46	5.80	5.69	-4	10,517	-0.04%
2020/08/21	38	5.37	120	5.64	5.70	-82	10,590	-0.77%	大賣/
2020/08/20	162	5.62	22	5.62	5.55	140	10,736	1.30%	大買/鉅額交易
2020/08/19	23	5.90	2	6.06	5.89	21	10,655	0.20%
2020/08/18	26	6.03	5.2	6.08	6.02	20.8	10,641	0.20%
2020/08/17	160	6.04	13	6.06	6.07	147	10,739	1.37%	大買/鉅額交易
2020/08/14	5	5.82	196	5.99	6.04	-191	10,833	-1.76%	大賣/鉅額交易
2020/08/13	171	5.82	40	5.92	5.77	131	11,006	1.19%	大買/鉅額交易
2020/08/12	151	5.78	7	5.84	5.88	144	11,446	1.26%	大買/鉅額交易
2020/08/11	15	6.16	89	6.20	5.94	-74	12,223	-0.61%
2020/08/10	129	5.80	129.7	5.83	6.13	-0.7	11,838	-0.01%	大買/大賣/
2020/08/07	15	5.61	54	5.64	5.58	-39	11,704	-0.33%
2020/08/06	24	5.53	22	5.55	5.51	2	11,958	0.02%
2020/08/05	5	5.54	2	5.56	5.52	3	12,396	0.02%
2020/08/04	4	5.50	47	5.50	5.54	-43	12,581	-0.34%
2020/08/03	47	5.37	34	5.44	5.37	13	12,865	0.10%
2020/07/31	55	5.38	22	5.48	5.36	33	12,874	0.26%
2020/07/30	12	5.27	91	5.42	5.45	-79	12,845	-0.62%
2020/07/29	14	5.16	14	5.23	5.20	0	12,752	0.00%
2020/07/28	9	5.14	0	0.00	5.16	9	12,758	0.07%
2020/07/27	135	5.26	1	5.28	5.20	134	12,756	1.05%	大買/鉅額交易
2020/07/24	49	5.42	10	5.41	5.39	39	12,716	0.31%
2020/07/23	51	5.58	52	5.66	5.60	-1	12,657	-0.01%
2020/07/22	88	5.55	39	5.59	5.65	49	12,643	0.39%
2020/07/21	18	5.49	7	5.54	5.48	11	12,557	0.09%
2020/07/20	5	5.35	20	5.49	5.45	-15	12,522	-0.12%
2020/07/17	76	5.52	2.5	5.59	5.41	73.5	12,490	0.59%
2020/07/16	9	5.56	24	5.71	5.61	-15	12,411	-0.12%
2020/07/15	107	5.69	33	5.74	5.63	74	12,360	0.60%	大買/
2020/07/14	87	5.77	0	0.00	5.77	87	12,309	0.71%
2020/07/13	67	5.95	20	6.03	5.92	47	12,195	0.39%
2020/07/10	168	5.93	238	6.05	5.90	-70	12,102	-0.58%	大買/大賣/
2020/07/09	482	5.93	28	5.89	5.77	454	11,802	3.85%	大買/鉅額交易
2020/07/08	224	6.07	527	6.11	6.12	-303	11,498	-2.64%	大買/大賣/鉅額交易
2020/07/07	12	5.42	75	5.48	5.84	-63	10,895	-0.58%
2020/07/06	5	5.31	32	5.35	5.31	-27	10,586	-0.26%
2020/07/03	35	5.25	5.1	5.32	5.23	29.9	10,535	0.28%
2020/07/02	32	5.24	17	5.26	5.25	15	10,531	0.14%
2020/07/01	12	5.28	102	5.31	5.30	-90	10,472	-0.86%	大賣/
2020/06/30	14	5.02	61	5.18	5.24	-47	10,311	-0.46%
2020/06/29	58	5.03	15	5.14	5.01	43	10,136	0.42%
2020/06/24	138	5.04	34	5.08	5.04	104	10,025	1.04%	大買/鉅額交易
2020/06/23	93	5.16	70	5.14	5.14	23	9,827	0.23%
2020/06/22	142	5.36	57	5.44	5.31	85	9,634	0.88%	大買/
2020/06/19	64	5.48	22	5.56	5.42	42	9,571	0.44%
2020/06/18	42	5.49	7	5.51	5.50	35	9,572	0.37%
2020/06/17	60	5.55	14	5.66	5.54	46	9,597	0.48%
2020/06/16	17	5.50	139	5.54	5.54	-122	9,633	-1.27%	大賣/鉅額交易
2020/06/15	107	5.42	0	0.00	5.36	107	9,710	1.10%	大買/鉅額交易
2020/06/12	68	5.27	40	5.36	5.47	28	9,683	0.29%
2020/06/11	26	5.70	4	5.96	5.66	22	9,694	0.23%
2020/06/10	26	5.75	50.2	5.86	5.84	-24.2	9,621	-0.25%
2020/06/09	11	5.69	7	5.76	5.70	4	9,608	0.04%
2020/06/08	42	5.79	0	0.00	5.74	42	9,640	0.44%
2020/06/05	25	5.80	79	5.88	5.81	-54	9,576	-0.56%
2020/06/04	10	5.85	13	5.96	5.84	-3	9,557	-0.03%
2020/06/03	60	5.76	44	5.86	5.87	16	9,500	0.17%
2020/06/02	63	5.70	28	5.72	5.66	35	9,359	0.37%
2020/06/01	35	5.67	0	0.00	5.66	35	9,332	0.38%
2020/05/29	13	5.61	28	5.74	5.69	-15	9,279	-0.16%
2020/05/28	45	5.67	4	5.61	5.61	41	9,182	0.45%
2020/05/27	30	5.86	33	5.90	5.80	-3	9,089	-0.03%
2020/05/26	31	5.61	47	5.62	5.59	-16	8,919	-0.18%
2020/05/25	19	5.63	0	0.00	5.57	19	8,848	0.21%
2020/05/22	10	5.72	28	5.79	5.70	-18	8,761	-0.21%
2020/05/21	65	5.74	42	5.79	5.62	23	8,606	0.27%
2020/05/20	193	5.63	209	5.79	5.95	-16	8,366	-0.19%	大買/大賣/
2020/05/19	265	5.90	77	6.17	5.79	188	7,940	2.37%	大買/鉅額交易
2020/05/18	298	7.08	227	7.60	6.40	71	7,425	0.96%	大買/大賣/
2020/05/15	10	7.10	88	7.10	7.10	-78	6,484	-1.20%
2020/05/14	0	0.00	48	6.46	6.46	-48	6,211	-0.77%
2020/05/13	45	5.87	103	5.87	5.88	-58	5,918	-0.98%	大賣/
2020/05/12	20	5.35	207	5.23	5.35	-187	5,527	-3.38%	大賣/鉅額交易
2020/05/11	0	0.00	4.4	4.87	4.87	-4.4	5,085	-0.09%
2020/05/08	111	4.44	26	4.44	4.43	85	4,875	1.74%	大買/
2020/05/07	6	4.77	3	4.86	4.84	3	4,499	0.07%
2020/05/06	23	4.87	5	4.85	4.84	18	4,462	0.40%
2020/05/05	25	4.90	13	4.98	4.91	12	4,515	0.27%
2020/05/04	30	4.90	75	4.93	4.90	-45	4,537	-0.99%
2020/04/29	7	5.02	0	0.00	4.99	7	4,634	0.15%
2020/04/28	15	5.05	10	5.08	4.99	5	4,652	0.11%
2020/04/27	12	5.01	0	0.00	5.00	12	4,717	0.25%
2020/04/24	0	0.00	0.1	4.78	4.79	-0.1	4,701	0.00%
2020/04/23	0	0.00	6	4.84	4.79	-6	4,722	-0.13%
2020/04/22	6	4.68	5	4.77	4.70	1	4,704	0.02%
2020/04/21	92	4.75	0	0.00	4.63	92	4,683	1.96%
2020/04/20	8	4.91	0	0.00	4.92	8	4,629	0.17%
2020/04/17	17	5.02	7	5.13	4.99	10	4,617	0.22%
2020/04/16	34	5.00	71	5.06	5.05	-37	4,550	-0.81%
2020/04/15	12	5.02	61	4.97	5.09	-49	4,527	-1.08%
2020/04/14	4	4.92	18	4.93	4.94	-14	4,493	-0.31%
2020/04/13	0	0.00	3	4.84	4.87	-3	4,482	-0.07%
2020/04/10	6	4.87	22	4.92	4.84	-16	4,574	-0.35%
2020/04/09	10	5.01	5	4.97	4.86	5	4,603	0.11%
2020/04/08	1	4.74	147	4.68	4.82	-146	4,523	-3.23%	大賣/鉅額交易
2020/04/07	4.5	4.43	10	4.49	4.52	-5.5	4,451	-0.12%
2020/04/06	20	4.33	17	4.39	4.33	3	4,416	0.07%
2020/03/31	0	4.22	0	0.00	4.24	0	4,415	0.00%
2020/03/30	0	0.00	2	4.28	4.23	-2	4,397	-0.05%
2020/03/27	2	4.22	0	0.00	4.15	2	4,342	0.05%
2020/03/25	2	4.22	2	4.26	4.20	0	4,378	0.00%
2020/03/24	5	4.13	0	0.00	4.08	5	4,348	0.11%
2020/03/23	2	3.59	26	3.93	3.98	-24	4,365	-0.55%
2020/03/20	0	0.00	15	3.70	3.78	-15	4,419	-0.34%
2020/03/19	105	3.47	100	3.44	3.44	5	4,637	0.11%	大買/
2020/03/18	13	3.86	2	3.95	3.82	11	4,616	0.24%
2020/03/17	25	3.82	5	3.84	3.87	20	4,644	0.43%
2020/03/16	2	3.97	3	4.17	3.97	-1	4,658	-0.02%
2020/03/13	76	4.05	1	4.15	4.15	75	4,670	1.61%
2020/03/12	4	4.59	16	4.54	4.50	-12	4,522	-0.27%
2020/03/11	12	4.99	3	5.07	4.90	9	4,477	0.20%
2020/03/10	12	4.76	9	4.84	4.95	3	4,460	0.07%
2020/03/09	16	5.01	0	0.00	4.95	16	4,407	0.36%
2020/03/06	1	5.19	5	5.18	5.22	-4	4,367	-0.09%
2020/03/05	3	5.32	27	5.31	5.32	-24	4,446	-0.54%
2020/03/04	44	5.24	0	0.00	5.24	44	4,461	0.99%
2020/03/03	9	5.31	8	5.39	5.32	1	4,499	0.02%
2020/03/02	115	5.12	0	0.00	5.23	115	4,522	2.54%	大買/鉅額交易
2020/02/27	16	5.47	107	5.33	5.34	-91	4,556	-2.00%	大賣/
2020/02/26	9	5.55	0	0.00	5.56	9	4,659	0.19%
2020/02/25	14	5.59	7	5.65	5.63	7	4,651	0.15%
2020/02/24	9	5.81	0	0.00	5.76	9	4,677	0.19%
2020/02/21	0	0.00	7	5.96	5.95	-7	4,660	-0.15%
2020/02/19	25	5.90	0	0.00	5.90	25	4,714	0.53%
2020/02/18	0	0.00	10	5.96	5.94	-10	4,753	-0.21%
2020/02/17	10	5.90	41.4	5.95	5.88	-31.4	4,803	-0.65%
2020/02/14	2	5.98	0	0.00	5.96	2	4,800	0.04%
2020/02/13	0.1	5.94	0	0.00	5.99	0.1	4,853	0.00%
2020/02/12	1	5.99	0	0.00	6.01	1	4,916	0.02%
2020/02/11	0	0.00	2	6.01	6.00	-2	4,895	-0.04%
2020/02/10	0	5.87	0	0.00	5.88	0	4,894	0.00%
2020/02/07	0	0.00	10	6.02	5.96	-10	4,912	-0.20%
2020/02/06	0	0.00	56	6.11	6.12	-56	4,918	-1.14%
2020/02/05	5	5.89	3	5.91	5.87	2	4,979	0.04%
2020/02/04	2	5.79	11	5.73	5.90	-9	5,053	-0.18%
2020/02/03	19.3	5.34	17	5.35	5.55	2.3	4,990	0.05%
2020/01/31	3	5.88	0	0.00	5.86	3	4,906	0.06%
2020/01/30	516.3	5.99	0	0.00	5.99	516.3	4,890	10.56%	大買/鉅額交易
2020/01/20	7	6.69	1	6.70	6.65	6	4,809	0.12%
2020/01/17	75	6.72	33	6.72	6.71	42	4,781	0.88%
2020/01/16	0	0.00	7	6.76	6.73	-7	4,788	-0.15%
2020/01/14	0	6.71	6	6.76	6.74	-6	4,824	-0.12%
2020/01/13	5.5	6.72	0	0.00	6.70	5.5	4,876	0.11%
2020/01/10	0	0.00	10	6.74	6.73	-10	4,902	-0.20%
2020/01/09	2	6.80	40	6.83	6.78	-38	4,910	-0.77%
2020/01/08	70	6.73	6	6.76	6.71	64	4,936	1.30%
2020/01/07	32	6.81	0	0.00	6.81	32	4,923	0.65%
2020/01/06	14	6.78	62.3	6.80	6.80	-48.3	4,938	-0.98%
2020/01/03	20	7.03	53	7.04	7.02	-33	4,869	-0.68%
2020/01/02	150	7.12	2	7.12	7.14	148	4,808	3.08%	大買/鉅額交易
2019/12/31	173	7.13	6	7.15	7.12	167	4,895	3.41%	大買/鉅額交易
2019/12/30	187	7.17	0	0.00	7.15	187	4,968	3.76%	大買/鉅額交易
2019/12/27	198	7.23	10	7.24	7.18	188	5,039	3.73%	大買/鉅額交易
2019/12/26	45	7.11	12	7.20	7.16	33	5,135	0.64%
2019/12/25	5	7.09	0	7.05	7.10	5	5,223	0.10%
2019/12/24	5	7.10	7	7.17	7.10	-2	5,254	-0.04%
2019/12/23	0	0.00	1.4	7.05	7.08	-1.4	5,252	-0.03%
2019/12/20	5	7.09	0	0.00	7.07	5	5,265	0.09%
2019/12/19	3	7.12	9	7.23	7.16	-6	5,208	-0.12%
2019/12/18	22	7.18	40	7.18	7.18	-18	5,243	-0.34%
2019/12/17	88	7.28	65	7.30	7.25	23	5,187	0.44%
2019/12/16	34	7.39	49	7.36	7.49	-15	5,088	-0.29%
2019/12/13	33	7.18	23	7.24	7.19	10	4,858	0.21%
2019/12/12	19	7.15	6	7.21	7.15	13	4,791	0.27%
2019/12/11	9	7.24	18	7.31	7.23	-9	4,752	-0.19%
2019/12/10	7	7.02	51	7.10	7.10	-44	4,633	-0.95%
2019/12/09	20	6.95	6	6.98	6.98	14	4,593	0.30%
2019/12/06	0	0.00	579.7	7.00	6.98	-579.7	4,590	-12.63%	大賣/鉅額交易
2019/12/05	3	6.91	0	0.00	6.93	3	4,580	0.07%
2019/12/04	4	6.93	0	0.00	6.92	4	4,654	0.09%
2019/12/03	10	6.98	0	0.00	7.03	10	4,992	0.20%
2019/12/02	80	7.18	34	7.14	7.08	46	5,470	0.84%
2019/11/29	14	7.01	78	7.01	6.98	-64	5,479	-1.17%
2019/11/28	65	7.02	35	7.03	7.04	30	5,477	0.55%
2019/11/27	72	6.95	1	6.92	6.92	71	5,468	1.30%
2019/11/26	12	6.93	0	0.00	6.92	12	5,457	0.22%
2019/11/25	51	7.05	9	7.08	7.06	42	5,383	0.78%
2019/11/22	0	0.00	0.5	6.87	6.90	-0.5	5,226	-0.01%
2019/11/21	22	6.90	0	0.00	6.88	22	5,237	0.42%
2019/11/20	0	0.00	0	7.01	7.05	0	5,203	0.00%
2019/11/19	19	7.06	0	0.00	7.01	19	5,245	0.36%
2019/11/18	6	7.02	6	7.09	7.09	0	5,228	0.00%
2019/11/15	5	7.02	0	0.00	7.00	5	5,286	0.09%
2019/11/14	15	7.12	0	0.00	7.05	15	5,320	0.28%
2019/11/13	0	0.00	10	7.38	7.32	-10	5,256	-0.19%
2019/11/12	6	7.48	0	0.00	7.35	6	5,284	0.11%
2019/11/11	6	7.54	10	7.70	7.44	-4	5,234	-0.08%
2019/11/08	18	7.83	6	7.86	7.81	12	5,156	0.23%
2019/11/07	9	7.83	0	0.00	7.82	9	5,159	0.17%
2019/11/06	12	7.94	727	7.93	7.90	-715	5,130	-13.94%	大賣/鉅額交易
2019/11/05	3	8.03	3	8.15	8.03	0	5,142	0.00%
2019/11/04	31	7.91	7	7.98	8.02	24	5,174	0.46%
2019/11/01	12	8.00	0	0.00	7.99	12	5,071	0.24%
2019/10/31	9	8.14	2	8.12	8.09	7	5,003	0.14%
2019/10/30	1	8.18	0	0.00	8.16	1	4,977	0.02%
2019/10/29	6	8.22	0	0.00	8.22	6	4,954	0.12%
2019/10/25	1	8.35	5	8.36	8.35	-4	4,993	-0.08%
2019/10/24	9	8.39	0	0.00	8.37	9	4,991	0.18%
2019/10/23	16	8.49	3	8.55	8.43	13	4,999	0.26%
2019/10/22	7	8.50	0	0.00	8.50	7	5,108	0.14%
2019/10/21	35	8.46	3	8.49	8.65	32	5,288	0.61%
2019/10/18	2	8.45	1	8.51	8.45	1	5,495	0.02%
2019/10/17	13	8.41	0.1	8.37	8.41	12.9	5,462	0.24%
2019/10/16	2	8.39	21.8	8.38	8.37	-19.8	5,477	-0.36%
2019/10/15	10	8.39	3	8.45	8.37	7	5,473	0.13%
2019/10/14	132	8.47	9	8.50	8.43	123	5,459	2.25%	大買/鉅額交易
2019/10/09	1	8.50	27	8.48	8.45	-26	5,445	-0.48%
2019/10/07	13	8.73	512	8.66	8.60	-499	5,401	-9.24%	大賣/鉅額交易
2019/10/04	7	8.83	0	0.00	8.77	7	5,300	0.13%
2019/10/03	7	9.04	11	9.10	8.95	-4	5,249	-0.08%
2019/10/02	5	9.01	3	9.01	8.96	2	5,196	0.04%
2019/10/01	22	8.96	7	9.00	8.79	15	5,056	0.30%
2019/09/27	5	8.85	0	0.00	8.76	5	4,953	0.10%
2019/09/26	2	8.95	2	9.04	8.92	0	4,927	0.00%
2019/09/25	8	9.03	1	8.99	8.97	7	4,944	0.14%
2019/09/24	6	9.11	0	0.00	9.11	6	4,961	0.12%
2019/09/23	0	0.00	12	9.23	9.12	-12	4,952	-0.24%
2019/09/20	4	9.08	12	9.11	9.06	-8	4,881	-0.16%
2019/09/19	1	9.02	20	9.15	9.05	-19	4,885	-0.39%
2019/09/18	0	0.00	12	9.01	9.04	-12	4,849	-0.25%
2019/09/17	6	8.83	6	8.91	8.90	0	4,809	0.00%
2019/09/16	4	8.76	10	8.65	8.65	-6	4,790	-0.13%
2019/09/12	135	8.88	0	8.80	8.81	135	4,788	2.82%	大買/鉅額交易
2019/09/11	17	8.94	2	8.84	8.82	15	4,798	0.31%
2019/09/10	103	9.01	3	9.00	8.91	100	4,768	2.10%	大買/
2019/09/09	17	8.99	1	9.17	8.93	16	4,785	0.33%
2019/09/06	9	9.07	400.2	9.11	9.06	-391.2	4,769	-8.20%	大賣/鉅額交易
2019/09/05	35	9.34	36	9.32	9.13	-1	4,741	-0.02%
2019/09/04	60	9.32	444.3	9.59	9.75	-384.3	4,545	-8.45%	大賣/鉅額交易
2019/09/03	5	8.66	14	8.83	8.88	-9	4,129	-0.22%
2019/08/30	5	8.56	0	0.00	8.54	5	4,053	0.12%
2019/08/28	11	8.53	3	8.63	8.53	8	4,030	0.20%
2019/08/27	8	8.55	1	8.58	8.53	7	4,045	0.17%
2019/08/26	163	8.55	3	8.54	8.54	160	4,071	3.93%	大買/鉅額交易
2019/08/23	12	8.76	0	0.00	8.72	12	4,124	0.29%
2019/08/22	1,155	8.99	5	9.03	8.84	1,150	4,254	27.03%	大買/鉅額交易
2019/08/21	9	8.78	6	8.91	8.77	3	4,214	0.07%
2019/08/20	8	8.92	17	8.93	8.87	-9	4,209	-0.21%
2019/08/19	17	8.79	7	8.89	8.79	10	4,153	0.24%
2019/08/15	16	8.49	0	0.00	8.49	16	4,160	0.38%
2019/08/14	3	8.66	3	8.69	8.63	0	4,160	0.00%
2019/08/13	363	8.69	0	0.00	8.65	363	4,231	8.58%	大買/鉅額交易
2019/08/12	18	8.78	2	8.77	8.70	16	4,330	0.37%
2019/08/08	25	8.90	6	8.92	8.86	19	4,360	0.44%
2019/08/07	346	9.02	17	8.94	8.84	329	4,436	7.42%	大買/鉅額交易
2019/08/06	14	8.72	1	8.94	8.95	13	4,518	0.29%
2019/08/05	0	0.00	1	8.49	8.53	-1	4,612	-0.02%
2019/08/02	1	8.65	2	8.55	8.51	-1	4,660	-0.02%
2019/08/01	0.3	8.71	0	0.00	8.72	0.3	4,723	0.01%
2019/07/31	4	8.79	0	0.00	8.74	4	4,771	0.08%
2019/07/30	4	8.79	0	0.00	8.81	4	4,797	0.08%
2019/07/29	3	9.04	0	0.00	8.96	3	4,815	0.06%
2019/07/26	2	9.13	12	9.22	9.10	-10	4,782	-0.21%
2019/07/25	11	9.15	0	0.00	9.09	11	4,767	0.23%
2019/07/24	207	9.25	24	9.09	9.21	183	4,753	3.85%	大買/鉅額交易
2019/07/23	3	9.26	23	9.32	9.15	-20	4,775	-0.42%
2019/07/22	26	9.04	14	9.25	9.48	12	4,604	0.26%
2019/07/18	3	8.61	1	8.63	8.67	2	4,367	0.05%
2019/07/15	0	0.00	10	8.54	8.54	-10	4,429	-0.23%
2019/07/12	4	8.69	4	8.72	8.66	0	4,650	0.00%
2019/07/11	0	0.00	16	8.79	8.75	-16	4,931	-0.32%
2019/07/10	5	8.70	42	8.71	8.71	-37	4,965	-0.75%
2019/07/09	59	8.76	62	8.79	8.68	-3	5,012	-0.06%
2019/07/08	2	9.01	0	0.00	8.84	2	5,048	0.04%
2019/07/04	0	0.00	1	9.22	9.13	-1	5,165	-0.02%
2019/07/01	1	9.20	8	9.12	9.16	-7	5,399	-0.13%
2019/06/28	2	9.04	0	0.00	9.04	2	5,438	0.04%
2019/06/27	1	9.11	0	0.00	9.12	1	5,574	0.02%
2019/06/26	8	9.08	2	9.26	9.15	6	5,677	0.11%
2019/06/25	45	9.27	0	0.00	9.12	45	5,864	0.77%
2019/06/24	18	9.28	16	9.31	9.32	2	5,948	0.03%
2019/06/21	12	9.42	2	9.55	9.31	10	6,000	0.17%
2019/06/20	14	9.52	5	9.58	9.50	9	6,071	0.15%
2019/06/19	3	9.42	0	0.00	9.43	3	6,223	0.05%
2019/06/18	1	9.41	2	9.54	9.42	-1	6,340	-0.02%
2019/06/17	7	9.51	3	9.50	9.42	4	6,448	0.06%
2019/06/14	2	9.36	4	9.47	9.36	-2	6,767	-0.03%
2019/06/13	6	9.27	58	9.41	9.32	-52	7,083	-0.73%
2019/06/12	58	9.65	32	9.56	9.42	26	7,553	0.34%
2019/06/11	21	8.93	38	8.91	9.11	-17	7,877	-0.22%
2019/06/10	3	8.54	10.3	8.78	8.87	-7.3	7,951	-0.09%
2019/06/06	5	8.45	7	8.46	8.45	-2	8,026	-0.02%
2019/06/05	8	8.45	8.2	8.52	8.46	-0.2	8,022	0.00%
2019/06/04	2	8.33	0	0.00	8.33	2	7,996	0.03%
2019/06/03	7	8.38	0	0.00	8.35	7	8,028	0.09%
2019/05/31	8	8.60	0	0.00	8.57	8	8,030	0.10%
2019/05/30	3	8.54	40	8.60	8.59	-37	8,027	-0.46%
2019/05/29	70	8.68	3	8.54	8.78	67	8,003	0.84%
2019/05/28	0	0.00	2	8.31	8.25	-2	7,929	-0.03%
2019/05/27	2	8.20	0	0.00	8.20	2	8,100	0.02%
2019/05/24	0	0.00	9	8.30	8.29	-9	8,460	-0.11%
2019/05/23	8	8.14	8	8.17	8.25	0	8,466	0.00%
2019/05/22	4	8.39	6	8.26	8.32	-2	8,460	-0.02%
2019/05/21	0	0.00	1	8.19	8.21	-1	8,451	-0.01%
2019/05/20	9	8.14	18	8.18	8.12	-9	8,475	-0.11%
2019/05/16	6	8.74	12	8.65	8.61	-6	8,382	-0.07%
2019/05/15	1	8.82	7	8.95	8.96	-6	8,373	-0.07%
2019/05/14	10	8.40	1	8.53	8.65	9	8,346	0.11%
2019/05/13	6	9.09	0	0.00	8.72	6	8,332	0.07%
2019/05/10	1	9.53	0.7	9.41	9.42	0.3	8,227	0.00%
2019/05/07	3	10.10	1	10.10	10.00	2	8,134	0.02%
2019/05/06	3	9.99	0	0.00	9.95	3	8,155	0.04%
2019/04/30	7	10.24	35	10.25	10.30	-28	8,193	-0.34%
2019/04/29	38	10.36	14	10.50	10.35	24	8,233	0.29%
2019/04/26	3	10.73	26	10.75	10.70	-23	8,187	-0.28%
2019/04/25	22	10.85	0	0.00	10.80	22	8,320	0.26%
2019/04/24	0	0.00	28	10.90	10.80	-28	8,451	-0.33%
2019/04/23	1	10.80	3	10.85	10.85	-2	8,610	-0.02%
2019/04/22	5	10.89	26	10.95	10.85	-21	8,609	-0.24%
2019/04/19	4	10.95	4	10.95	10.95	0	8,638	0.00%
2019/04/18	10	11.01	93	11.09	10.90	-83	8,654	-0.96%
2019/04/17	83	11.37	14	11.21	11.40	69	8,525	0.81%
2019/04/16	0	10.80	5	10.85	10.85	-5	8,287	-0.06%
2019/04/15	2.8	10.97	0	0.00	10.95	2.8	8,364	0.03%
2019/04/12	16	11.00	0	0.00	10.90	16	8,449	0.19%
2019/04/11	5	11.00	2	11.25	11.00	3	8,713	0.03%
2019/04/10	1	10.90	1	11.20	11.10	0	8,785	0.00%
2019/04/09	5	10.99	0	0.00	10.90	5	8,731	0.06%
2019/04/08	6	11.21	0	0.00	11.15	6	8,692	0.07%
2019/04/03	3	11.10	7	11.35	11.20	-4	8,751	-0.05%
2019/04/02	26	11.16	11	11.26	11.15	15	9,159	0.16%
2019/04/01	14	11.22	4	11.50	11.20	10	9,330	0.11%
2019/03/29	13	11.48	6	11.55	11.35	7	9,361	0.07%
2019/03/28	15	11.76	111	11.81	11.60	-96	9,774	-0.98%	大賣/
2019/03/27	8	11.54	16	11.80	11.75	-8	9,897	-0.08%
2019/03/26	108	11.70	5	11.76	11.75	103	10,199	1.01%	大買/鉅額交易
2019/03/25	6	11.42	6	11.52	11.35	0	10,238	0.00%
2019/03/22	7	11.63	154	11.89	11.65	-147	10,313	-1.43%	大賣/鉅額交易
2019/03/21	4	11.51	15	11.66	11.70	-11	10,209	-0.11%
2019/03/20	28	11.46	12	11.58	11.45	16	10,182	0.16%
2019/03/19	177	11.80	38	11.75	11.35	139	10,308	1.35%	大買/鉅額交易
2019/03/18	34	12.15	49	12.05	12.15	-15	10,103	-0.15%
2019/03/15	58	11.90	27.7	11.78	11.85	30.3	9,940	0.30%
2019/03/14	1	11.75	44.7	11.88	12.10	-43.7	9,624	-0.45%
2019/03/13	6	11.02	10.6	11.19	11.00	-4.6	9,429	-0.05%
2019/03/12	0	10.80	34	11.01	10.90	-34	9,433	-0.36%
2019/03/11	0	10.60	0	0.00	10.70	0	9,647	0.00%
2019/03/07	2	10.73	7	10.74	10.70	-5	10,666	-0.05%
2019/03/06	1	10.80	0	0.00	10.80	1	11,110	0.01%
2019/03/05	3	10.83	10	10.94	10.85	-7	11,253	-0.06%
2019/03/04	2	10.85	6	10.95	10.85	-4	11,267	-0.04%
2019/02/27	12	11.02	4	11.20	11.10	8	11,263	0.07%
2019/02/26	30	11.22	0	0.00	11.10	30	11,271	0.27%
2019/02/25	64	11.38	67	11.09	11.65	-3	11,171	-0.03%
2019/02/22	9.8	10.77	0	0.00	10.75	9.8	10,865	0.09%
2019/02/21	0	10.80	68	10.86	10.85	-68	10,874	-0.63%
2019/02/20	66	10.81	0	0.00	10.75	66	10,930	0.60%
2019/02/19	0	10.75	67	10.91	10.85	-67	11,044	-0.61%
2019/02/18	0	10.55	0.7	10.55	10.65	-0.7	11,252	-0.01%
2019/02/15	5	10.70	4.9	10.84	10.65	0.1	11,517	0.00%
2019/02/14	1	10.85	1	10.95	10.85	0	11,661	0.00%
2019/02/13	10	10.85	0	0.00	10.85	10	11,747	0.09%
2019/02/12	14	11.01	11	10.94	11.05	3	11,995	0.03%
2019/02/11	6	10.68	1	10.70	10.65	5	12,249	0.04%
2019/01/30	5	10.80	110	10.75	10.80	-105	12,630	-0.83%	大賣/鉅額交易
2019/01/29	0	10.75	0	0.00	10.75	0	13,013	0.00%
2019/01/28	0.3	10.85	0	0.00	10.90	0.3	13,062	0.00%
2019/01/25	0	10.90	0	0.00	11.00	0	13,203	0.00%
2019/01/24	0	10.95	0	0.00	10.95	0	13,388	0.00%
2019/01/23	0	10.90	2	11.00	10.95	-2	13,555	-0.01%
2019/01/22	3	10.93	0	0.00	10.90	3	13,619	0.02%
2019/01/21	5	11.13	0	0.00	11.10	5	13,753	0.04%
2019/01/18	13	11.20	2	11.40	11.25	11	13,840	0.08%
2019/01/17	30	11.41	12	11.73	11.20	18	13,909	0.13%
2019/01/16	2	11.60	3	11.87	11.70	-1	13,811	-0.01%
2019/01/15	0	0.00	20	11.52	11.70	-20	13,742	-0.15%
2019/01/14	0	11.20	2	11.30	11.30	-2	13,671	-0.01%
2019/01/11	114	11.49	0	0.00	11.15	114	13,796	0.83%	大買/鉅額交易
2019/01/10	1	11.40	0	0.00	11.40	1	13,861	0.01%
2019/01/09	5	11.49	14	11.59	11.45	-9	14,065	-0.06%
2019/01/08	0	0.00	4	11.50	11.40	-4	14,378	-0.03%
2019/01/07	0	0.00	9	11.42	11.45	-9	14,692	-0.06%
2019/01/04	19	11.08	1	11.15	11.20	18	14,968	0.12%
2019/01/03	9	11.56	15	11.54	11.50	-6	15,096	-0.04%
2019/01/02	7	10.83	13	11.09	11.25	-6	15,083	-0.04%
2018/12/28	3	10.82	5	10.93	10.80	-2	15,416	-0.01%
2018/12/27	6	10.89	2	11.05	10.80	4	15,929	0.03%
2018/12/26	17	10.86	7	10.96	10.70	10	16,006	0.06%
2018/12/25	25	10.77	227	10.70	10.70	-202	15,982	-1.26%	大賣/鉅額交易
2018/12/24	56	11.75	3	12.02	11.70	53	15,587	0.34%
2018/12/22	8	12.08	8	12.23	12.05	0	15,417	0.00%
2018/12/21	239	12.31	10	12.49	12.45	229	15,434	1.48%	大買/鉅額交易
2018/12/20	17	12.14	7	12.15	12.30	10	15,074	0.07%
2018/12/19	6	12.29	40	12.24	12.30	-34	14,853	-0.23%
2018/12/18	3	11.62	1	11.65	11.65	2	14,716	0.01%
2018/12/17	1	12.00	14	12.24	12.00	-13	15,161	-0.09%
2018/12/14	9	11.76	7	11.63	11.80	2	15,373	0.01%
2018/12/13	13	11.90	0	0.00	11.85	13	15,531	0.08%
2018/12/12	0	0.00	10	12.05	12.10	-10	15,775	-0.06%
2018/12/11	22	11.58	5	11.62	11.65	17	15,938	0.11%
2018/12/10	6	11.80	0	0.00	11.80	6	16,218	0.04%
2018/12/07	11	11.89	18	11.98	12.40	-7	16,260	-0.04%
2018/12/06	17	11.66	4	12.35	11.40	13	16,499	0.08%
2018/12/05	20	12.21	11	12.02	12.40	9	16,454	0.05%
2018/12/04	72	12.97	21.6	13.11	12.65	50.4	16,390	0.31%
2018/12/03	7	12.49	36	12.77	12.60	-29	16,245	-0.18%
2018/11/30	64	12.00	21	12.31	12.45	43	16,311	0.26%
2018/11/29	5	11.55	17	11.70	11.75	-12	15,856	-0.08%
2018/11/28	2	10.75	4.7	10.66	10.70	-2.7	15,709	-0.02%
2018/11/27	1	10.25	0	0.00	10.25	1	16,016	0.01%
2018/11/26	1	10.30	0.2	10.10	10.20	0.8	16,448	0.00%
2018/11/23	3	10.15	5.3	10.24	10.15	-2.3	16,740	-0.01%
2018/11/22	0	0.00	2	10.55	10.35	-2	17,149	-0.01%
2018/11/21	0.5	10.60	1	10.60	10.65	-0.5	17,804	0.00%
2018/11/19	10.6	10.89	66	11.00	10.70	-55.4	18,386	-0.30%
2018/11/16	2	11.00	0	0.00	10.85	2	19,036	0.01%
2018/11/15	7	10.90	2	11.00	10.90	5	19,319	0.03%
2018/11/14	10	10.90	17	11.06	11.00	-7	19,378	-0.04%
2018/11/13	6	10.34	5.9	10.22	10.65	0.1	19,154	0.00%
2018/11/12	6	10.35	72	10.28	10.25	-66	19,096	-0.35%
2018/11/09	5	10.78	4	10.80	10.65	1	19,305	0.01%
2018/11/08	19	11.05	3	11.10	11.00	16	19,167	0.08%
2018/11/07	1	10.55	37	11.02	11.00	-36	19,126	-0.19%
2018/11/06	51	10.69	29	10.79	10.75	22	18,968	0.12%
2018/11/05	2	10.03	78	10.01	10.05	-76	18,809	-0.40%
2018/11/02	6	10.17	0	0.00	10.00	6	18,887	0.03%
2018/11/01	28	10.44	8	10.31	10.25	20	18,971	0.11%
2018/10/31	12	9.85	12	9.58	9.90	0	19,004	0.00%
2018/10/30	5	8.81	7	8.97	9.00	-2	19,032	-0.01%
2018/10/29	6.4	9.06	2	9.40	8.81	4.4	19,145	0.02%
2018/10/26	7	9.42	5	9.82	9.22	2	19,314	0.01%
2018/10/25	13	9.66	3	9.84	9.60	10	19,799	0.05%
2018/10/24	4	10.25	4.1	10.30	10.20	-0.1	20,151	0.00%
2018/10/23	5	10.43	17	10.33	10.25	-12	20,632	-0.06%
2018/10/22	13	10.55	25	10.77	10.55	-12	21,035	-0.06%
2018/10/19	22	10.38	6	10.63	10.75	16	21,499	0.07%
2018/10/18	5	10.58	3	10.88	10.60	2	22,055	0.01%
2018/10/17	14	10.94	1	11.20	10.55	13	22,715	0.06%
2018/10/16	11	10.95	29	10.99	11.00	-18	22,987	-0.08%
2018/10/15	26	10.45	68	10.19	10.50	-42	23,722	-0.18%
2018/10/12	66	9.96	6	9.75	10.45	60	23,974	0.25%
2018/10/11	6.3	9.51	0	0.00	9.50	6.3	23,797	0.03%
2018/10/09	3	10.73	13	10.67	10.55	-10	23,993	-0.04%
2018/10/08	10	10.47	4.2	10.26	10.25	5.8	24,133	0.02%
2018/10/05	48	11.45	27	11.57	11.25	21	24,601	0.09%
2018/10/04	14	12.47	31	12.37	12.50	-17	24,529	-0.07%
2018/10/03	7	13.24	5.1	13.53	12.95	2	24,981	0.01%
2018/10/02	12	13.49	0.1	13.35	13.35	11.9	25,311	0.05%
2018/10/01	14	13.61	0	0.00	13.50	14	25,824	0.05%
2018/09/28	34	13.71	14.9	13.81	13.70	19.1	26,936	0.07%
2018/09/27	12	13.78	17	13.72	13.55	-5	28,547	-0.02%
2018/09/25	18.4	14.63	2.1	14.66	14.50	16.2	30,335	0.05%
2018/09/21	23	14.68	13	14.83	14.90	10	31,472	0.03%
2018/09/20	5	13.05	31.9	13.49	13.90	-26.9	31,397	-0.09%
2018/09/19	14.3	12.60	2	12.90	12.65	12.3	31,418	0.04%
2018/09/18	15.6	12.62	123.6	13.10	12.55	-108	31,458	-0.34%	大賣/鉅額交易
2018/09/17	13.3	13.46	0	0.00	13.35	13.3	31,507	0.04%
2018/09/05	0	0.00	0.8	10.65	10.75	-0.8	31,617	0.00%
2018/09/04	1	10.35	11.4	10.68	10.75	-10.4	31,469	-0.03%
2018/09/03	9	10.38	7	10.45	10.40	2	31,613	0.01%
2018/08/31	5	11.40	1	11.20	11.30	4	31,930	0.01%
2018/08/30	3	11.15	20	11.20	11.15	-17	32,542	-0.05%
2018/08/29	20	11.15	1.1	11.05	11.15	18.9	32,869	0.06%
2018/08/28	2	11.30	79	11.22	11.25	-77	34,606	-0.22%
2018/08/27	16	10.72	21	11.05	10.90	-5	35,662	-0.01%
2018/08/24	40	10.82	31	11.39	10.85	9	37,687	0.02%
2018/08/23	5	11.14	0	0.00	10.95	5	38,272	0.01%
2018/08/22	10	10.24	156.6	10.91	11.40	-146.6	39,131	-0.37%	大賣/鉅額交易
2018/08/21	25	10.74	0	0.00	10.40	25	39,321	0.06%
2018/08/20	52	11.26	3	11.60	11.00	49	39,785	0.12%
2018/08/17	6	11.50	57	11.60	11.40	-51	39,693	-0.13%
2018/08/16	5	9.61	74	10.46	10.55	-69	39,336	-0.18%
2018/08/15	14	9.69	222	9.71	9.60	-208	39,603	-0.53%	大賣/鉅額交易
2018/08/14	102	9.79	171	9.81	10.35	-69	40,513	-0.17%	大買/大賣/
2018/08/13	20	10.80	23	10.96	10.80	-3	40,113	-0.01%
2018/08/10	302	12.65	10	12.04	12.00	292	39,972	0.73%	大買/鉅額交易
2018/08/09	44	13.00	8	13.05	12.95	36	40,260	0.09%
2018/08/08	0	0.00	1	13.10	13.10	-1	41,338	0.00%
2018/08/07	21	12.95	15	12.75	12.90	6	41,468	0.01%
2018/08/06	141	13.76	0	0.00	13.45	141	41,792	0.34%	大買/鉅額交易
2018/08/03	33	13.69	6	13.00	13.90	27	43,269	0.06%
2018/08/02	12.3	14.05	12	14.05	14.05	0.3	45,013	0.00%
2018/08/01	6	15.07	15	14.90	15.10	-9	45,817	-0.02%
2018/07/31	0	0.00	1.7	14.55	14.70	-1.7	45,991	0.00%
2018/07/30	5	15.00	11	15.11	14.65	-6	45,896	-0.01%
2018/07/27	0	0.00	60.1	15.16	15.20	-60.1	45,824	-0.13%
2018/07/26	2	14.58	61	14.74	14.60	-59	45,953	-0.13%
2018/07/25	0	0.00	30	15.15	14.85	-30	46,184	-0.06%
2018/07/24	8	15.18	28	15.13	15.00	-20	46,211	-0.04%
2018/07/23	123	14.07	56	14.69	14.90	67	46,029	0.15%	大買/
2018/07/20	50	14.63	53	15.04	14.45	-3	46,309	-0.01%
2018/07/19	15	15.17	17	15.45	15.40	-2	46,882	0.00%
2018/07/18	28	15.15	63	15.26	14.90	-35	46,468	-0.08%
2018/07/17	11.3	15.72	84	15.23	15.50	-72.7	46,123	-0.16%
2018/07/16	41	16.73	12	16.71	16.15	29	45,621	0.06%
2018/07/13	110	15.90	118.3	16.08	16.75	-8.3	45,003	-0.02%	大買/大賣/
2018/07/12	50.3	15.59	31	15.75	15.60	19.3	44,392	0.04%
2018/07/11	39	15.83	38.3	15.85	15.55	0.8	44,173	0.00%
2018/07/10	31	14.94	95	14.63	15.05	-64	43,593	-0.15%
2018/07/09	40	14.08	0	0.00	13.70	40	43,706	0.09%
2018/07/06	65	13.42	30	13.50	13.95	35	44,429	0.08%
2018/07/05	90	14.39	17.1	14.16	13.85	72.9	44,616	0.16%
2018/07/04	134	13.28	84	13.96	14.35	50	44,216	0.11%	大買/
2018/07/03	3	13.85	50	13.70	13.65	-47	43,329	-0.11%
2018/07/02	68	13.73	26	13.88	13.70	42	42,882	0.10%
2018/06/29	5	14.70	388	15.14	14.65	-383	42,332	-0.90%	大賣/鉅額交易
2018/06/28	57	14.99	3.4	15.18	15.00	53.7	41,940	0.13%
2018/06/27	29	15.00	61	15.24	14.55	-32	41,426	-0.08%
2018/06/26	57.2	14.02	151.6	13.26	15.05	-94.4	40,386	-0.23%	大賣/
2018/06/25	69.3	14.62	219	14.66	14.60	-149.7	38,673	-0.39%	大賣/鉅額交易
2018/06/22	202.1	16.23	261	16.28	16.20	-58.9	38,095	-0.15%	大買/大賣/
2018/06/21	180	18.61	162.2	18.30	17.95	17.8	36,866	0.05%	大買/大賣/
2018/06/20	22	17.40	16.7	17.05	17.80	5.3	35,806	0.01%
2018/06/19	32	18.14	15	18.22	18.45	17	36,024	0.05%
2018/06/15	6	17.08	3.4	17.32	17.70	2.6	36,071	0.01%
2018/06/14	0.3	16.30	21	15.76	16.45	-20.7	35,935	-0.06%
2018/06/13	6	15.65	27	16.62	15.65	-21	35,583	-0.06%
2018/06/12	3	17.43	25	17.45	17.35	-22	35,099	-0.06%
2018/06/11	11.1	17.86	21	17.72	17.75	-9.9	34,863	-0.03%
2018/06/08	3.3	16.28	10	17.20	17.10	-6.7	34,505	-0.02%
2018/06/07	119	17.97	21	17.44	16.45	98	33,747	0.29%	大買/
2018/06/06	77	19.14	103	18.27	18.25	-26	32,935	-0.08%	大賣/
2018/06/05	176	19.20	238.6	19.60	19.45	-62.6	32,562	-0.19%	大買/大賣/
2018/06/04	142	17.08	302	17.35	17.90	-160	30,655	-0.52%	大買/大賣/鉅額交易
2018/06/01	127	16.15	1,113.1	16.24	16.30	-986.1	29,250	-3.37%	大買/大賣/鉅額交易
2018/05/31	30	15.10	85	15.32	15.40	-55	27,078	-0.20%
2018/05/30	48	12.71	211	13.84	14.00	-163	26,186	-0.62%	大賣/鉅額交易
2018/05/29	235	12.31	282	12.66	12.75	-47	24,891	-0.19%	大買/大賣/
2018/05/28	23	11.85	316	12.00	12.10	-293	24,318	-1.20%	大賣/鉅額交易
2018/05/25	33	11.06	21	11.12	11.00	12	23,627	0.05%
2018/05/24	50	11.26	18.8	11.42	11.30	31.2	23,314	0.13%
2018/05/23	76	11.28	307	11.86	11.55	-231	23,091	-1.00%	大賣/鉅額交易
2018/05/22	127	11.45	141.7	11.36	11.55	-14.7	22,704	-0.06%	大買/大賣/
2018/05/21	58	10.50	74	10.46	10.50	-16	21,639	-0.07%
2018/05/18	182	9.57	7	9.66	9.56	175	21,408	0.82%	大買/鉅額交易
2018/05/17	20	9.19	14	9.40	9.70	6	21,214	0.03%
2018/05/16	59	10.04	16	9.60	9.08	43	20,677	0.21%
2018/05/15	3	9.60	108.4	9.60	9.60	-105.4	19,619	-0.54%	大賣/鉅額交易
2018/05/14	3	8.70	132	8.66	8.73	-129	19,636	-0.66%	大賣/鉅額交易
2018/05/11	349	7.75	666.8	7.87	7.94	-317.8	19,100	-1.66%	大買/大賣/鉅額交易
2018/05/10	78	7.16	512	7.13	7.22	-434	17,537	-2.47%	大賣/鉅額交易
2018/05/09	31	6.44	171	6.51	6.57	-140	15,601	-0.90%	大賣/鉅額交易
2018/05/08	0	0.00	55.1	6.20	6.20	-55.1	14,885	-0.37%
2018/05/07	7	5.70	0	0.00	5.64	7	14,932	0.05%
2018/05/04	6	5.64	34	5.71	5.68	-28	15,197	-0.18%
2018/05/03	14	5.74	21	5.54	5.78	-7	15,859	-0.04%
2018/05/02	32	5.58	1,796.7	5.61	5.58	-1,764.7	16,669	-10.59%	大賣/鉅額交易
2018/04/30	1,742	6.01	95	5.90	5.90	1,647	16,954	9.71%	大買/鉅額交易
2018/04/27	3	5.90	4	5.99	5.99	-1	17,174	-0.01%
2018/04/26	222	6.27	109	6.24	5.96	113	17,098	0.66%	大買/大賣/鉅額交易
2018/04/25	16	6.34	141.3	6.32	6.34	-125.3	16,215	-0.77%	大賣/鉅額交易
2018/04/24	0	0.00	200	5.70	5.77	-200	15,208	-1.32%	大賣/鉅額交易
2018/04/23	67	5.70	30	5.50	5.75	37	15,086	0.25%
2018/04/20	1	5.70	0	0.00	5.70	1	14,944	0.01%
2018/04/19	32	5.68	5	5.71	5.70	27	14,882	0.18%
2018/04/18	1	5.68	5	5.75	5.79	-4	14,791	-0.03%
2018/04/17	134	5.76	155	5.62	5.57	-21	14,606	-0.14%	大買/大賣/
2018/04/16	30	5.95	25	6.03	6.00	5	14,288	0.03%
2018/04/13	8	5.99	52	6.06	5.77	-44	13,710	-0.32%
2018/04/12	159	6.03	210	6.07	6.01	-51	12,983	-0.39%	大買/大賣/
2018/04/11	257	5.70	67	5.78	5.84	190	12,051	1.58%	大買/鉅額交易
2018/04/10	0	5.29	0	0.00	5.31	0	11,433	0.00%
2018/04/09	0	5.29	47	5.26	5.32	-47	11,420	-0.41%
2018/04/03	20	5.34	1	5.34	5.33	19	11,452	0.17%
2018/04/02	31	5.30	0	0.00	5.27	31	11,440	0.27%
2018/03/31	10	5.43	0	0.00	5.41	10	11,331	0.09%
2018/03/30	0	5.44	60	5.47	5.48	-60	11,281	-0.53%
2018/03/29	17	5.47	0	0.00	5.40	17	11,222	0.15%
2018/03/28	20	5.67	17	5.72	5.55	3	11,064	0.03%
2018/03/27	1	5.72	35	5.69	5.64	-34	10,975	-0.31%
2018/03/26	40	5.68	0	0.00	5.65	40	10,876	0.37%
2018/03/23	13	5.75	2	5.60	5.75	11	10,692	0.10%
2018/03/22	269	5.97	47	5.87	5.91	222	10,371	2.14%	大買/鉅額交易
2018/03/21	30	5.72	173	5.44	5.72	-143	9,677	-1.48%	大賣/鉅額交易
2018/03/20	120	5.27	2	5.29	5.32	118	9,235	1.28%	大買/鉅額交易
2018/03/19	9	5.20	0	0.00	5.19	9	9,088	0.10%
2018/03/16	2	5.19	0	0.00	5.16	2	9,045	0.02%
2018/03/15	0	0.00	16	5.23	5.26	-16	9,040	-0.18%
2018/03/14	2	5.22	0	0.00	5.22	2	9,020	0.02%
2018/03/12	10	5.23	1	5.28	5.25	9	9,054	0.10%
2018/03/07	0	0.00	5	5.37	5.23	-5	8,911	-0.06%
2018/03/06	0	0.00	5	5.29	5.18	-5	8,844	-0.06%
2018/03/02	0	5.13	2	5.16	5.13	-2	8,828	-0.02%
2018/03/01	38	5.12	0	0.00	5.21	38	8,826	0.43%
2018/02/27	2	5.26	2	5.26	5.25	0	8,781	0.00%
2018/02/26	2	5.48	2	5.37	5.37	0	8,685	0.00%
2018/02/23	2	5.34	7	5.47	5.41	-5	8,607	-0.06%
2018/02/22	7	5.48	52	5.51	5.38	-45	8,451	-0.53%
2018/02/21	15	5.18	10	5.05	5.34	5	8,203	0.06%
2018/02/12	0	0.00	2	4.80	4.86	-2	8,112	-0.02%
2018/02/09	20	4.73	0	0.00	4.76	20	8,025	0.25%
2018/02/08	10	4.92	4	4.88	4.88	6	7,927	0.08%
2018/02/07	5	5.06	0	0.00	4.93	5	7,901	0.06%
2018/02/06	2	5.14	4	4.94	4.95	-2	7,822	-0.03%
2018/02/05	43	5.33	0	0.00	5.34	43	7,563	0.57%
2018/01/31	6	5.52	15	5.37	5.60	-9	7,280	-0.12%
2018/01/30	78	5.67	111	5.57	5.54	-33	6,919	-0.48%	大賣/
2018/01/29	0	0.00	51	5.91	5.90	-51	6,446	-0.79%
2018/01/26	25	6.03	50.4	5.93	5.91	-25.4	6,108	-0.42%
2018/01/25	72	5.87	205	5.89	5.65	-133	5,247	-2.53%	大賣/鉅額交易
2018/01/24	11	5.66	140	5.72	5.77	-129	4,060	-3.18%	大賣/鉅額交易
2018/01/23	61	5.24	110.5	5.18	5.25	-49.5	3,311	-1.50%	大賣/
2018/01/19	2	4.75	0	0.00	4.68	2	2,766	0.07%
2018/01/17	10	4.66	0	0.00	4.67	10	2,672	0.37%
2018/01/16	0	0.00	1	4.61	4.62	-1	2,662	-0.04%
2018/01/11	10	4.63	1	4.62	4.61	9	2,682	0.34%
2018/01/09	3	4.62	0	0.00	4.64	3	2,703	0.11%
2018/01/03	0	0.00	10	4.72	4.72	-10	2,737	-0.37%
2018/01/02	0	0.00	1	4.73	4.78	-1	2,693	-0.04%