錸德 (2349)-元富-成功券商分點個股進出

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
7.38
漲跌
▲0.04
漲幅
+0.54%
成交量
659張
產業
上市光電類股
311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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	7.35	7.38	-1	1,008	-0.10%
2024/04/24	1	7.33	0	0.00	7.34	1	1,005	0.10%
2024/04/23	0	7.29	0	0.00	7.33	0	1,007	0.00%
2024/04/22	0	7.30	1	7.35	7.29	-1	1,004	-0.10%
2024/04/19	1	7.25	101	7.23	7.26	-100	988	-10.12%	大賣/
2024/04/16	16	7.67	37	7.56	7.34	-21	955	-2.20%
2024/04/15	0	0.00	3	7.71	7.71	-3	937	-0.32%
2024/04/12	0	0.00	7	7.74	7.74	-7	935	-0.75%
2024/04/11	0	0.00	20	7.81	7.80	-20	927	-2.16%
2024/04/02	0	7.74	0	0.00	7.74	0	880	0.00%
2024/03/29	0	0.00	1	7.76	7.74	-1	875	-0.11%
2024/03/28	1	7.75	0	0.00	7.76	1	876	0.11%
2024/03/27	0	0.00	3.1	7.75	7.76	-3.1	874	-0.36%
2024/03/26	0	0.00	2	7.82	7.75	-2	876	-0.22%
2024/03/21	0	0.00	1	7.78	7.78	-1	893	-0.11%
2024/03/19	0	7.88	0	0.00	7.81	0	894	0.00%
2024/03/14	1	7.92	0	0.00	7.87	1	889	0.11%
2024/03/13	5	8.01	0	0.00	7.96	5	900	0.56%
2024/03/12	0	0.00	10	7.96	8.06	-10	924	-1.08%
2024/03/08	10	7.73	68	7.77	7.72	-58	1,034	-5.61%
2024/03/06	0.6	7.81	0	0.00	7.87	0.6	1,029	0.06%
2024/03/04	0.3	7.85	0	0.00	7.90	0.3	1,044	0.03%
2024/02/27	0	0.00	2	7.84	7.80	-2	1,019	-0.20%
2024/02/22	0	0.00	50.8	7.91	7.92	-50.8	1,016	-5.00%
2024/02/15	0	0.00	1	7.80	7.91	-1	1,030	-0.10%
2024/02/01	0	0.00	2	7.82	7.80	-2	1,027	-0.19%
2024/01/29	0	0.00	41	7.87	7.86	-41	1,022	-4.01%
2024/01/26	0	0.00	7.9	7.89	7.90	-7.9	1,021	-0.77%
2024/01/25	0	0.00	0.5	7.95	7.94	-0.5	1,017	-0.05%
2024/01/23	0	0.00	27	7.99	7.98	-27	1,018	-2.65%
2024/01/19	0	0.00	0	7.87	7.91	0	1,014	0.00%
2024/01/16	1	7.95	0	0.00	7.94	1	1,007	0.10%
2024/01/15	0	0.00	25	8.05	8.05	-25	997	-2.51%
2024/01/12	0	0.00	0.1	8.00	8.05	-0.1	1,002	-0.01%
2024/01/09	0	0.00	5	8.05	8.04	-5	1,023	-0.49%
2024/01/08	1	8.13	0	0.00	8.13	1	1,017	0.10%
2023/12/22	0	0.00	1	8.21	8.16	-1	1,013	-0.10%
2023/12/21	1	8.23	4	8.21	8.22	-3	1,019	-0.29%
2023/12/20	0	0.00	9	8.19	8.22	-9	1,015	-0.89%
2023/12/18	0	0.00	2	8.25	8.25	-2	1,004	-0.20%
2023/12/15	5	8.30	0	0.00	8.30	5	1,005	0.50%
2023/12/14	0.2	8.21	0	0.00	8.28	0.2	1,002	0.02%
2023/12/12	0	0.00	2	8.30	8.25	-2	992	-0.20%
2023/12/11	12	8.39	0	0.00	8.36	12	980	1.22%
2023/12/07	1	8.42	5	8.52	8.42	-4	950	-0.42%
2023/12/06	8	8.75	5	8.57	8.67	3	911	0.33%
2023/12/05	5	8.36	0	0.00	8.41	5	789	0.63%
2023/12/04	0	0.00	3	8.22	8.20	-3	748	-0.40%
2023/12/01	0	0.00	30	8.24	8.29	-30	748	-4.01%
2023/11/30	0	0.00	130	8.09	8.13	-130	743	-17.47%	大賣/鉅額交易
2023/11/29	5	8.08	10	8.12	8.08	-5	733	-0.68%
2023/11/27	0	0.00	2	8.12	8.11	-2	726	-0.28%
2023/11/23	1	8.18	0	0.00	8.22	1	722	0.14%
2023/11/14	0	0.00	25	8.05	8.03	-25	701	-3.57%
2023/11/06	0	0.00	2	8.16	8.18	-2	773	-0.26%
2023/10/24	0	0.00	7	7.92	7.93	-7	890	-0.79%
2023/10/20	2.2	7.79	0	0.00	7.83	2.2	925	0.24%
2023/10/19	1	7.88	0	0.00	7.88	1	942	0.11%
2023/10/18	2	7.90	0	0.00	7.88	2	964	0.21%
2023/10/17	1	8.01	0	0.00	8.00	1	956	0.10%
2023/10/12	0	0.00	2	8.27	8.22	-2	1,073	-0.19%
2023/10/11	2	8.00	0	0.00	8.03	2	1,071	0.19%
2023/10/06	3	8.04	0	0.00	8.08	3	1,080	0.28%
2023/09/26	3	8.15	0	0.00	8.21	3	1,211	0.25%
2023/09/20	0	0.00	40	8.45	8.43	-40	1,259	-3.17%
2023/09/12	0	0.00	3	8.46	8.47	-3	1,582	-0.19%
2023/09/11	1	8.50	0	0.00	8.46	1	1,661	0.06%
2023/09/06	0.2	8.55	0	0.00	8.54	0.2	1,768	0.01%
2023/08/30	0	0.00	5	8.38	8.42	-5	2,106	-0.24%
2023/08/28	4	8.35	5	8.37	8.32	-1	2,335	-0.04%
2023/08/24	2	8.40	0	0.00	8.38	2	2,450	0.08%
2023/08/23	2	8.42	0	0.00	8.39	2	2,482	0.08%
2023/08/21	1	8.49	0	0.00	8.47	1	2,818	0.04%
2023/08/08	2	8.90	0	0.00	8.89	2	2,895	0.07%
2023/08/04	1	8.90	0	0.00	8.98	1	2,888	0.03%
2023/08/02	2	8.99	0	0.00	8.92	2	2,880	0.07%
2023/08/01	0	0.00	5	9.15	9.08	-5	2,840	-0.18%
2023/07/28	0	0.00	4	9.19	9.18	-4	2,807	-0.14%
2023/07/26	5.2	9.23	23	9.16	9.11	-17.8	2,798	-0.64%
2023/07/25	2	9.22	3	9.17	9.19	-1	2,786	-0.04%
2023/07/24	1	9.31	2	9.23	9.21	-1	2,776	-0.04%
2023/07/21	0	0.00	69	9.41	9.38	-69	2,770	-2.49%
2023/07/20	1	9.50	0	0.00	9.50	1	2,777	0.04%
2023/07/17	0	0.00	1	9.84	9.82	-1	2,785	-0.04%
2023/07/12	1	9.52	0	0.00	9.43	1	2,778	0.04%
2023/07/10	0	0.00	45	9.31	9.31	-45	2,836	-1.59%
2023/07/06	0	0.00	10	9.50	9.50	-10	2,905	-0.34%
2023/07/04	0	0.00	10	9.83	9.79	-10	2,994	-0.33%
2023/06/30	1	9.83	2	9.76	9.88	-1	2,995	-0.03%
2023/06/28	0	0.00	3	9.82	9.73	-3	3,017	-0.10%
2023/06/26	16	9.92	17	9.91	10.05	-1	3,048	-0.03%
2023/06/21	0	0.00	10	9.61	9.57	-10	2,976	-0.34%
2023/06/15	5	9.51	0	0.00	9.43	5	2,899	0.17%
2023/06/14	4	9.84	5	9.79	9.75	-1	2,829	-0.04%
2023/06/13	12	9.91	10	9.92	9.90	2	2,826	0.07%
2023/06/12	0	0.00	6.3	9.99	9.89	-6.3	2,804	-0.23%
2023/06/09	0	0.00	6.3	9.94	9.99	-6.3	2,770	-0.23%
2023/06/07	0	0.00	18	10.04	10.00	-18	2,748	-0.65%
2023/06/05	0	0.00	215	10.03	10.00	-215	2,619	-8.21%	大賣/鉅額交易
2023/06/02	0	0.00	6	10.10	9.91	-6	2,525	-0.24%
2023/05/26	1	9.40	0	0.00	9.32	1	2,190	0.05%
2023/05/25	17	9.82	4	9.47	9.83	13	2,076	0.63%
2023/05/19	0	0.00	2	9.15	9.09	-2	1,977	-0.10%
2023/05/18	0	0.00	1	9.02	9.00	-1	1,956	-0.05%
2023/05/17	1	8.95	0	0.00	8.92	1	1,951	0.05%
2023/05/16	21	8.90	0	0.00	8.94	21	1,948	1.08%
2023/05/15	0	0.00	1	9.19	9.09	-1	1,924	-0.05%
2023/05/12	0	0.00	15	8.80	8.77	-15	1,883	-0.80%
2023/05/05	0	0.00	1	8.98	8.98	-1	1,890	-0.05%
2023/05/03	1	8.97	0	0.00	8.98	1	1,923	0.05%
2023/04/25	0	0.00	1	8.95	8.91	-1	1,977	-0.05%
2023/04/21	2	9.21	0	0.00	8.95	2	1,950	0.10%
2023/04/20	1	9.28	0	0.00	9.21	1	1,907	0.05%
2023/04/19	0	0.00	1	9.32	9.33	-1	1,891	-0.05%
2023/04/18	1	9.31	0	0.00	9.29	1	1,870	0.05%
2023/04/13	10	9.32	1	9.29	9.27	9	1,760	0.51%
2023/04/12	3	9.27	0	0.00	9.34	3	1,738	0.17%
2023/04/10	0	0.00	1	8.98	9.34	-1	1,649	-0.06%
2023/04/07	15	8.82	0.3	8.80	8.83	14.7	1,520	0.97%
2023/04/06	1	8.85	1	8.94	8.88	0	1,509	0.00%
2023/03/31	1	8.94	0	0.00	8.94	1	1,488	0.07%
2023/03/29	0	0.00	3	9.02	9.04	-3	1,463	-0.20%
2023/03/27	2	9.00	0	0.00	9.09	2	1,386	0.14%
2023/03/24	10.2	8.80	1	8.67	8.78	9.2	1,320	0.70%
2023/03/23	10	8.61	0	0.00	8.58	10	1,280	0.78%
2023/03/22	1	8.40	1	8.47	8.45	0	1,257	0.00%
2023/03/17	0	0.00	101	8.15	8.13	-101	1,285	-7.86%	大賣/鉅額交易
2023/03/16	2	8.29	1	8.46	8.12	1	1,311	0.08%
2023/03/15	1	8.58	0	0.00	8.57	1	1,333	0.07%
2023/03/13	0	0.00	1	8.64	8.62	-1	1,362	-0.07%
2023/03/10	1	8.83	0	0.00	8.81	1	1,370	0.07%
2023/03/08	10	8.77	0	0.00	8.76	10	1,399	0.71%
2023/03/06	0	0.00	1	8.74	8.71	-1	1,383	-0.07%
2023/02/24	1	8.62	1	8.75	8.61	0	1,359	0.00%
2023/02/23	1	8.68	1	8.73	8.70	0	1,347	0.00%
2023/02/21	1	8.62	0	0.00	8.71	1	1,325	0.08%
2023/02/20	10	8.85	4	8.71	8.90	6	1,293	0.46%
2023/02/17	1	8.30	0	0.00	8.33	1	1,210	0.08%
2023/02/07	0	0.00	1	8.27	8.27	-1	1,195	-0.08%
2023/02/03	1	8.25	0	0.00	8.23	1	1,187	0.08%
2023/02/02	0	0.00	1	8.29	8.30	-1	1,177	-0.08%
2023/02/01	1	8.16	0	0.00	8.20	1	1,155	0.09%
2023/01/31	5	8.17	19	8.16	8.14	-14	1,136	-1.23%
2023/01/30	0	0.00	15	8.25	8.25	-15	1,111	-1.35%
2023/01/12	9	7.85	0	0.00	7.79	9	1,060	0.85%
2023/01/11	5	7.91	10	7.92	7.86	-5	1,051	-0.48%
2023/01/09	0	0.00	10	7.87	7.90	-10	1,052	-0.95%
2023/01/05	0	0.00	0	7.75	7.81	0	1,066	0.00%
2022/12/29	0	0.00	10	7.56	7.60	-10	1,055	-0.95%
2022/12/22	0	0.00	5	7.86	7.88	-5	1,075	-0.46%
2022/12/21	1	7.86	0	0.00	7.79	1	1,075	0.09%
2022/12/20	0	0.00	1	7.80	7.81	-1	1,071	-0.09%
2022/12/19	5	7.87	0	0.00	7.90	5	1,079	0.46%
2022/12/16	0	0.00	1	7.96	7.90	-1	1,088	-0.09%
2022/12/15	1	8.09	0	0.00	8.06	1	1,071	0.09%
2022/12/13	5	8.18	0	0.00	8.10	5	1,066	0.47%
2022/12/09	22	8.09	1	8.09	8.16	21	1,105	1.90%
2022/12/08	1	8.02	0	0.00	8.00	1	1,090	0.09%
2022/12/07	33	8.11	0	0.00	8.13	33	1,059	3.12%
2022/12/06	1	7.95	0	0.00	7.96	1	996	0.10%
2022/12/01	0	0.00	2	7.74	8.10	-2	929	-0.22%
2022/11/29	6	7.33	1	7.33	7.35	5	869	0.58%
2022/11/28	1	7.31	0	0.00	7.30	1	876	0.11%
2022/11/25	1	7.43	1	7.48	7.40	0	888	0.00%
2022/11/24	5	7.50	1	7.48	7.46	4	890	0.45%
2022/11/23	1	7.32	2	7.35	7.40	-1	882	-0.11%
2022/11/22	1	7.29	1	7.39	7.29	0	891	0.00%
2022/11/18	1	7.33	1	7.39	7.30	0	911	0.00%
2022/11/16	1	7.40	0	0.00	7.33	1	938	0.11%
2022/11/14	5	7.45	0	0.00	7.45	5	982	0.51%
2022/11/10	0	0.00	1	7.34	7.35	-1	1,053	-0.09%
2022/11/09	4	7.36	1	7.37	7.37	3	1,166	0.26%
2022/11/08	1	7.31	1	7.38	7.28	0	1,257	0.00%
2022/11/07	1	7.21	0	0.00	7.34	1	1,252	0.08%
2022/10/31	3	7.03	0	0.00	7.01	3	1,264	0.24%
2022/10/25	5	7.03	0	0.00	7.02	5	1,285	0.39%
2022/10/21	2	7.00	0	0.00	7.05	2	1,292	0.15%
2022/10/13	2	7.10	1	7.13	7.00	1	1,304	0.08%
2022/10/12	9	7.22	1	7.28	7.28	8	1,291	0.62%
2022/10/11	4	7.25	0	0.00	7.28	4	1,298	0.31%
2022/10/07	0	0.00	1	7.54	7.52	-1	1,298	-0.08%
2022/10/05	1	7.60	1	7.67	7.51	0	1,316	0.00%
2022/10/04	1	7.65	0	0.00	7.63	1	1,315	0.08%
2022/09/29	1	7.70	2	7.61	7.60	-1	1,344	-0.07%
2022/09/28	13	7.72	0	0.00	7.52	13	1,351	0.96%
2022/09/26	6	8.00	3	7.88	7.88	3	1,392	0.22%
2022/09/20	1	8.42	1	8.42	8.42	0	1,419	0.00%
2022/09/19	0	0.00	1	8.62	8.42	-1	1,429	-0.07%
2022/09/15	5	8.25	0	0.00	8.28	5	1,386	0.36%
2022/09/05	5	8.30	0	0.00	8.13	5	1,463	0.34%
2022/09/02	1.2	8.36	0	0.00	8.30	1.2	1,464	0.08%
2022/08/26	5	8.51	0	0.00	8.53	5	1,441	0.35%
2022/08/25	2	8.47	0	0.00	8.48	2	1,429	0.14%
2022/08/19	0	0.00	1	8.54	8.74	-1	1,389	-0.07%
2022/08/18	1	8.45	0	0.00	8.52	1	1,350	0.07%
2022/08/16	0	0.00	1	8.80	8.71	-1	1,258	-0.08%
2022/08/15	3	7.89	0	0.00	8.32	3	1,145	0.26%
2022/08/11	2	7.47	0	0.00	7.47	2	1,054	0.19%
2022/08/08	0	0.00	1	7.29	7.28	-1	1,060	-0.09%
2022/08/05	1	7.28	0	0.00	7.30	1	1,066	0.09%
2022/08/02	20	7.32	0	0.00	7.31	20	1,065	1.88%
2022/07/29	0	0.00	1	7.41	7.40	-1	1,066	-0.09%
2022/07/19	4	7.42	0	0.00	7.44	4	1,141	0.35%
2022/07/18	0	0.00	1	7.36	7.40	-1	1,145	-0.09%
2022/07/15	1	7.27	0	0.00	7.34	1	1,139	0.09%
2022/07/12	5	7.17	0	0.00	7.14	5	1,144	0.44%
2022/07/11	0	0.00	1	7.51	7.48	-1	1,128	-0.09%
2022/07/07	13	7.32	0	0.00	7.37	13	1,127	1.15%
2022/07/04	0.2	7.14	0	0.00	7.19	0.2	1,109	0.02%
2022/07/01	21	7.71	0	0.00	7.25	21	1,102	1.90%
2022/06/30	2	7.85	0	0.00	7.65	2	1,084	0.18%
2022/06/29	0	8.06	1	8.13	8.05	-1	1,067	-0.09%
2022/06/28	1	8.09	10	8.14	8.15	-9	1,065	-0.84%
2022/06/27	0	0.00	1	8.13	8.20	-1	1,070	-0.09%
2022/06/24	13	8.08	0	8.01	8.01	13	1,072	1.21%
2022/06/23	0	0.00	0	8.01	7.96	0	1,081	0.00%
2022/06/22	2	8.10	1	8.30	8.01	1	1,085	0.09%
2022/06/21	13	8.10	0	0.00	8.20	13	1,075	1.21%
2022/06/20	17	8.39	0	0.00	8.01	17	1,080	1.57%
2022/06/17	2	8.57	0	0.00	8.51	2	1,063	0.19%
2022/06/16	4	8.73	0	0.00	8.76	4	1,059	0.38%
2022/06/14	16	8.64	0	0.00	8.79	16	1,059	1.51%
2022/06/13	37	8.73	0	0.00	8.73	37	1,060	3.49%
2022/06/10	15	8.79	0	0.00	8.77	15	1,057	1.42%
2022/06/08	2	8.85	0	0.00	8.87	2	1,059	0.19%
2022/06/07	12	8.88	0	0.00	8.93	12	1,081	1.11%
2022/06/06	9	8.90	0	0.00	8.88	9	1,095	0.82%
2022/06/02	9	8.90	9	8.87	8.93	0	1,137	0.00%
2022/06/01	9	8.95	36	8.95	8.92	-27	1,181	-2.29%
2022/05/31	9	8.93	20	8.92	8.94	-11	1,204	-0.91%
2022/05/30	18	8.92	3	8.91	8.88	15	1,233	1.22%
2022/05/27	0	0.00	20	8.85	8.87	-20	1,246	-1.60%
2022/05/26	6	8.80	0	0.00	8.80	6	1,258	0.48%
2022/05/23	3	8.89	0	0.00	8.92	3	1,353	0.22%
2022/05/20	9	8.90	0	0.00	8.86	9	1,400	0.64%
2022/05/16	0	0.00	0	8.60	8.70	0	1,465	0.00%
2022/05/13	0	0.00	0.2	8.70	8.70	-0.2	1,483	-0.01%
2022/05/12	0	0.00	1	8.72	8.64	-1	1,515	-0.07%
2022/05/11	3	8.79	0	0.00	8.77	3	1,527	0.20%
2022/05/10	0	0.00	11	8.78	8.90	-11	1,554	-0.71%
2022/05/09	15	8.75	8	8.79	8.74	7	1,590	0.44%
2022/05/06	0	0.00	1	8.99	9.00	-1	1,607	-0.06%
2022/05/05	0	0.00	3	9.08	9.06	-3	1,621	-0.19%
2022/05/04	20	8.95	0	0.00	9.03	20	1,655	1.21%
2022/04/29	9	8.87	0	0.00	8.95	9	1,823	0.49%
2022/04/27	9	8.63	0	0.00	8.86	9	2,054	0.44%
2022/04/26	2	8.70	0	0.00	8.85	2	2,147	0.09%
2022/04/25	14	8.77	0	0.00	8.70	14	2,195	0.64%
2022/04/22	9	8.94	0	0.00	8.98	9	2,211	0.41%
2022/04/21	12	9.03	0	0.00	9.02	12	2,284	0.53%
2022/04/18	5.3	8.93	2	8.93	8.91	3.3	2,594	0.13%
2022/04/15	0	0.00	1	8.99	8.98	-1	2,669	-0.04%
2022/04/14	5	9.03	0	0.00	9.05	5	2,809	0.18%
2022/04/13	0	0.00	2	9.07	9.09	-2	2,950	-0.07%
2022/04/12	0	0.00	1	8.99	8.99	-1	3,177	-0.03%
2022/04/11	7	9.04	10	9.00	9.00	-3	3,584	-0.08%
2022/04/08	15	9.08	1	9.09	9.08	14	3,929	0.36%
2022/04/07	22	9.09	0	0.00	9.05	22	4,631	0.48%
2022/04/06	9	9.13	0	0.00	9.13	9	5,197	0.17%
2022/04/01	35	9.15	0	0.00	9.15	35	5,288	0.66%
2022/03/30	10	9.23	0	0.00	9.21	10	5,485	0.18%
2022/03/25	10	9.25	0	0.00	9.30	10	5,719	0.17%
2022/03/24	0	0.00	2	9.28	9.31	-2	5,713	-0.04%
2022/03/23	0	0.00	4	9.33	9.30	-4	5,731	-0.07%
2022/03/21	0	0.00	3	9.36	9.28	-3	5,812	-0.05%
2022/03/15	2	9.13	0	0.00	9.10	2	6,443	0.03%
2022/03/14	2	9.16	0	0.00	9.24	2	6,453	0.03%
2022/03/10	0	0.00	10	9.27	9.30	-10	6,458	-0.15%
2022/03/07	10	9.17	0	0.00	9.17	10	6,471	0.15%
2022/03/02	5	9.45	0	0.00	9.47	5	6,639	0.08%
2022/03/01	2	9.52	0.2	9.49	9.57	1.8	6,652	0.03%
2022/02/23	0	0.00	1	9.49	9.51	-1	6,642	-0.02%
2022/02/22	1	9.59	0	0.00	9.50	1	6,642	0.02%
2022/02/21	0	0.00	1	9.60	9.65	-1	6,611	-0.02%
2022/02/18	0	0.00	2	9.62	9.63	-2	6,622	-0.03%
2022/02/17	6	9.68	0	0.00	9.69	6	6,620	0.09%
2022/02/16	2	9.69	21.3	9.71	9.70	-19.3	6,617	-0.29%
2022/02/15	38	9.61	0	0.00	9.55	38	6,641	0.57%
2022/02/14	8	9.68	0	0.00	9.63	8	6,638	0.12%
2022/02/11	19	9.88	0	0.00	9.85	19	6,615	0.29%
2022/02/10	11	9.88	0	0.00	9.85	11	6,626	0.17%
2022/02/09	30	9.93	0	0.00	9.97	30	6,627	0.45%
2022/02/08	0	0.00	10	9.86	9.84	-10	6,634	-0.15%
2022/02/07	0	0.00	5	9.62	9.71	-5	6,710	-0.07%
2022/01/26	58	9.42	0	0.00	9.45	58	6,704	0.87%
2022/01/25	22	9.46	0	0.00	9.45	22	6,687	0.33%
2022/01/24	9	9.75	0	0.00	9.78	9	6,613	0.14%
2022/01/21	9	9.98	1	9.99	9.90	8	6,555	0.12%
2022/01/20	1	10.30	0	0.00	10.20	1	6,482	0.02%
2022/01/19	0	0.00	21	10.09	10.05	-21	6,359	-0.33%
2022/01/18	2	9.91	0	0.00	9.80	2	6,266	0.03%
2022/01/17	10	9.99	5	9.88	10.05	5	6,218	0.08%
2022/01/14	15	9.79	0	0.00	9.80	15	6,190	0.24%
2022/01/13	2	10.00	0	0.00	10.00	2	6,126	0.03%
2022/01/12	31	10.13	7	10.15	10.10	24	6,061	0.40%
2022/01/11	30	10.30	0	0.00	10.10	30	6,006	0.50%
2022/01/07	12	11.03	0	0.00	10.60	12	5,747	0.21%
2022/01/06	2	11.10	0	0.00	11.00	2	5,605	0.04%
2022/01/05	1	11.20	2	11.30	11.25	-1	5,463	-0.02%
2022/01/04	2	11.55	50.9	11.55	11.65	-48.9	5,238	-0.93%
2022/01/03	3	11.23	10	11.36	11.40	-7	4,828	-0.14%
2021/12/30	28	11.37	33	11.60	11.75	-5	4,470	-0.11%
2021/12/29	40	11.22	7	11.24	11.25	33	3,769	0.88%
2021/12/27	0	0.00	3	10.10	10.25	-3	3,139	-0.10%
2021/12/24	7	9.98	3	10.05	9.97	4	3,049	0.13%
2021/12/23	1	9.99	5	10.00	9.97	-4	2,973	-0.13%
2021/12/22	1	9.84	14	9.87	9.90	-13	2,868	-0.45%
2021/12/20	2	9.45	0	0.00	9.49	2	2,772	0.07%
2021/12/16	13	9.62	5	9.60	9.47	8	2,760	0.29%
2021/12/15	6	9.45	0	0.00	9.45	6	2,712	0.22%
2021/12/14	24	9.50	0	0.00	9.42	24	2,690	0.89%
2021/12/13	20	9.72	1	9.78	9.82	19	2,609	0.73%
2021/12/10	7	10.33	10	10.12	9.93	-3	2,513	-0.12%
2021/12/08	0	9.16	2	9.27	9.26	-2	2,023	-0.10%
2021/12/07	1	9.15	0	0.00	9.15	1	2,006	0.05%
2021/12/06	13	9.13	1	9.11	9.11	12	2,009	0.60%
2021/12/03	1	9.23	1	9.26	9.18	0	2,007	0.00%
2021/12/02	1	9.17	0	0.00	9.15	1	1,999	0.05%
2021/12/01	0	0.00	3	9.11	9.24	-3	1,987	-0.15%
2021/11/30	0	0.00	4	9.20	8.90	-4	1,968	-0.20%
2021/11/29	13	9.10	0	0.00	9.11	13	1,823	0.71%
2021/11/26	27	9.22	2	9.30	9.20	25	1,829	1.37%
2021/11/25	1	9.51	0.1	9.52	9.44	0.9	1,770	0.05%
2021/11/24	16	9.55	0.3	9.51	9.51	15.7	1,751	0.90%
2021/11/23	2	9.66	1	9.71	9.59	1	1,737	0.06%
2021/11/18	1	9.60	0	0.00	9.58	1	1,736	0.06%
2021/11/17	3	9.56	5.3	9.63	9.63	-2.3	1,766	-0.13%
2021/11/16	18	9.60	0.4	9.51	9.56	17.7	1,793	0.98%
2021/11/15	0	0.00	1	9.54	9.54	-1	1,798	-0.06%
2021/11/12	0	0.00	1	9.60	9.56	-1	1,807	-0.06%
2021/11/11	0	0.00	1	9.88	9.76	-1	1,798	-0.06%
2021/11/10	0.6	9.80	0	9.90	9.88	0.6	1,843	0.03%
2021/11/08	0	0.00	20	9.97	9.95	-20	1,969	-1.02%
2021/11/05	0	0.00	0.6	9.99	9.94	-0.6	2,105	-0.03%
2021/11/04	8	9.94	0	0.00	10.10	8	2,265	0.35%
2021/11/03	10	9.75	0	0.00	9.77	10	2,746	0.36%
2021/11/01	7	9.79	1	9.81	9.76	6	3,043	0.20%
2021/10/29	1	9.82	0	0.00	9.78	1	3,046	0.03%
2021/10/28	0	0.00	1	9.73	9.90	-1	3,040	-0.03%
2021/10/26	12	9.67	1	9.60	9.70	11	3,032	0.36%
2021/10/25	1	9.47	0	0.00	9.57	1	3,012	0.03%
2021/10/21	0	0.00	1	9.52	9.54	-1	3,073	-0.03%
2021/10/18	0	0.00	3	9.31	9.38	-3	3,139	-0.10%
2021/10/15	16	9.32	1	9.31	9.31	15	3,183	0.47%
2021/10/14	3	9.20	1	9.22	9.25	2	3,209	0.06%
2021/10/13	0	0.00	1	9.29	9.25	-1	3,257	-0.03%
2021/10/12	1	9.21	0	0.00	9.35	1	3,286	0.03%
2021/10/08	0	0.00	1	9.29	9.31	-1	3,310	-0.03%
2021/10/07	2	9.12	1	9.17	9.29	1	3,327	0.03%
2021/10/06	1	9.23	1	9.29	9.08	0	3,358	0.00%
2021/10/05	11	9.18	2	8.97	9.28	9	3,379	0.27%
2021/10/04	1	9.17	0	0.00	9.15	1	3,397	0.03%
2021/10/01	1	9.53	0	0.00	9.45	1	3,393	0.03%
2021/09/29	10	9.52	3	9.56	9.57	7	3,442	0.20%
2021/09/28	5	9.66	0	0.00	9.68	5	3,502	0.14%
2021/09/27	0	0.00	0.9	9.65	9.71	-0.9	3,672	-0.02%
2021/09/24	8	9.53	0	0.00	9.59	8	3,853	0.21%
2021/09/17	14	9.59	0	0.00	9.62	14	3,924	0.36%
2021/09/16	5	9.47	3	9.50	9.50	2	3,929	0.05%
2021/09/15	3	9.52	0	0.00	9.50	3	3,933	0.08%
2021/09/14	5	9.58	6	9.60	9.60	-1	3,944	-0.03%
2021/09/09	4	9.43	0	0.00	9.59	4	4,037	0.10%
2021/09/08	13	9.52	0	0.00	9.47	13	4,035	0.32%
2021/09/07	6	9.59	6	9.56	9.60	0	4,050	0.00%
2021/09/06	6	9.68	7	9.71	9.66	-1	4,053	-0.02%
2021/09/03	15	9.90	2.2	9.89	9.88	12.8	4,049	0.32%
2021/09/01	5	9.82	1	9.74	9.83	4	4,023	0.10%
2021/08/31	2	9.59	1	9.64	9.69	1	4,015	0.02%
2021/08/30	4	9.64	0	0.00	9.64	4	4,050	0.10%
2021/08/27	7	9.68	0	0.00	9.67	7	4,068	0.17%
2021/08/26	1	9.67	10	9.67	9.68	-9	4,103	-0.22%
2021/08/25	4	9.58	0	0.00	9.67	4	4,136	0.10%
2021/08/24	7.3	9.53	2	9.51	9.59	5.3	4,151	0.13%
2021/08/23	4	9.53	0	0.00	9.58	4	4,196	0.10%
2021/08/19	2	9.61	1	9.66	9.55	1	4,214	0.02%
2021/08/18	1	9.62	2	9.68	9.82	-1	4,214	-0.02%
2021/08/16	7	9.60	3	9.71	9.53	4	4,225	0.09%
2021/08/13	15	9.95	0	0.00	9.91	15	4,188	0.36%
2021/08/12	3	10.17	1	10.20	10.15	2	4,177	0.05%
2021/08/11	3	10.50	3.3	10.68	10.65	-0.3	4,159	-0.01%
2021/08/10	2	10.88	3	10.57	10.40	-1	4,112	-0.02%
2021/08/09	28	11.45	65.5	11.71	11.50	-37.5	4,094	-0.92%
2021/08/06	1	11.40	10	11.40	11.40	-9	3,679	-0.24%
2021/08/05	0	0.00	1	10.40	10.40	-1	3,635	-0.03%
2021/08/03	16	9.48	0	0.00	9.42	16	3,794	0.42%
2021/07/30	9	9.56	0	0.00	9.54	9	3,889	0.23%
2021/07/28	5	9.51	10	9.60	9.56	-5	4,050	-0.12%
2021/07/26	1	9.92	0	0.00	10.00	1	4,288	0.02%
2021/07/23	9	9.76	0	0.00	9.75	9	4,398	0.20%
2021/07/21	34	9.74	0	0.00	9.58	34	4,589	0.74%
2021/07/20	18	9.92	0	0.00	9.89	18	4,712	0.38%
2021/07/15	0	0.00	10	10.10	9.94	-10	6,101	-0.16%
2021/07/14	6	9.84	6.9	9.80	9.72	-0.9	6,521	-0.01%
2021/07/13	30.9	9.91	0	0.00	9.86	30.9	6,684	0.46%
2021/07/09	0	0.00	10	10.00	9.90	-10	6,811	-0.15%
2021/07/07	10	9.97	2	9.87	9.86	8	7,050	0.11%
2021/07/06	0	0.00	1	10.10	9.96	-1	7,140	-0.01%
2021/07/05	0	0.00	18	10.25	10.20	-18	7,236	-0.25%
2021/07/02	40	10.01	4	9.95	9.90	36	7,364	0.49%
2021/07/01	3	9.63	3	9.75	10.15	0	7,257	0.00%
2021/06/30	0	0.00	1	9.27	9.24	-1	7,216	-0.01%
2021/06/29	3	9.34	0	0.00	9.16	3	7,237	0.04%
2021/06/28	0	0.00	4	9.33	9.32	-4	7,271	-0.06%
2021/06/25	0	0.00	100	9.50	9.42	-100	7,458	-1.34%
2021/06/24	1	9.43	6.9	9.45	9.46	-5.9	7,543	-0.08%
2021/06/23	0	0.00	5	9.44	9.43	-5	7,676	-0.07%
2021/06/22	11	9.34	0	9.33	9.32	11	7,680	0.14%
2021/06/17	0	0.00	1	9.67	9.77	-1	7,809	-0.01%
2021/06/16	1	9.80	7	9.74	9.68	-6	7,836	-0.08%
2021/06/15	1	9.80	0	0.00	9.77	1	7,863	0.01%
2021/06/11	0	0.00	5	9.81	9.81	-5	7,876	-0.06%
2021/06/09	7	9.87	0	0.00	9.78	7	7,892	0.09%
2021/06/07	1	9.90	0	0.00	9.91	1	7,915	0.01%
2021/06/04	10	10.15	1	10.15	10.10	9	7,895	0.11%
2021/06/03	0	0.00	2	10.35	10.15	-2	7,899	-0.03%
2021/06/02	2	10.05	0	0.00	10.10	2	7,873	0.03%
2021/05/28	0	0.00	4	9.62	9.75	-4	7,797	-0.05%
2021/05/26	1	9.54	2	9.65	9.63	-1	7,747	-0.01%
2021/05/25	0	0.00	3	9.52	9.56	-3	7,756	-0.04%
2021/05/24	36	9.46	5	9.38	9.41	31	7,789	0.40%
2021/05/20	0	0.00	1	9.33	9.20	-1	7,829	-0.01%
2021/05/19	0	0.00	10	9.00	9.08	-10	7,813	-0.13%
2021/05/18	23	8.63	0	0.00	9.04	23	7,769	0.30%
2021/05/17	27	8.52	3	8.37	8.37	24	7,684	0.31%
2021/05/14	47	9.46	33	9.35	9.30	14	7,592	0.18%
2021/05/13	67	9.60	34	9.66	9.61	33	7,488	0.44%
2021/05/12	12	10.07	11	9.96	9.95	1	7,372	0.01%
2021/05/11	87	10.60	5	10.80	10.40	82	7,214	1.14%
2021/05/10	14	11.18	0.2	11.10	11.20	13.8	7,096	0.19%
2021/05/07	9	10.95	0.3	11.25	11.25	8.7	7,074	0.12%
2021/05/06	13.4	11.04	8	11.07	10.85	5.4	7,054	0.08%
2021/05/05	4	11.25	1	11.20	10.95	3	6,988	0.04%
2021/05/04	4	11.75	52	11.18	11.15	-48	6,914	-0.69%
2021/05/03	23	12.18	0	0.00	11.95	23	6,757	0.34%
2021/04/29	12	12.72	1	12.90	12.45	11	6,688	0.16%
2021/04/28	14	12.75	7	12.70	12.80	7	6,581	0.11%
2021/04/27	1	12.60	0	0.00	12.60	1	6,603	0.02%
2021/04/26	26	12.54	0	0.00	12.80	26	6,606	0.39%
2021/04/23	13	11.94	3.2	12.10	12.20	9.8	6,475	0.15%
2021/04/22	153	12.98	35	12.55	12.10	118	6,339	1.86%	大買/鉅額交易
2021/04/21	82	13.38	9	13.36	13.35	73	5,837	1.25%
2021/04/20	10	12.43	72.1	12.33	12.90	-62.1	5,116	-1.21%
2021/04/19	2	11.80	1	11.70	11.75	1	4,727	0.02%
2021/04/16	9	11.22	1	11.35	11.35	8	4,570	0.18%
2021/04/15	1	11.20	8	11.15	11.15	-7	4,514	-0.16%
2021/04/14	2	10.90	0	0.00	11.10	2	4,503	0.04%
2021/04/13	8	11.48	0	0.00	11.00	8	4,482	0.18%
2021/04/12	3	11.10	8.5	10.99	11.20	-5.5	4,375	-0.13%
2021/04/09	1	10.95	0	0.00	11.00	1	4,303	0.02%
2021/04/08	0	0.00	8.4	11.17	11.20	-8.4	4,228	-0.20%
2021/04/07	0.8	10.80	0	0.00	10.90	0.8	4,120	0.02%
2021/04/06	101	10.99	21.1	10.85	10.80	79.9	4,131	1.94%	大買/
2021/04/01	0.9	10.45	16	10.48	10.50	-15.1	4,043	-0.37%
2021/03/31	3	10.57	0	0.00	10.50	3	4,142	0.07%
2021/03/30	11	10.72	18	10.68	10.75	-7	4,362	-0.16%
2021/03/29	186	10.36	2	10.35	10.40	184	4,267	4.31%	大買/鉅額交易
2021/03/26	30	10.63	21.3	10.68	10.50	8.7	4,228	0.21%
2021/03/25	2	10.25	10	10.25	10.20	-8	4,168	-0.19%
2021/03/24	0	10.25	2	10.25	10.40	-2	4,211	-0.05%
2021/03/23	1	10.35	51	10.36	10.30	-50	4,220	-1.18%
2021/03/22	80	10.57	2	10.52	10.70	78	4,224	1.85%
2021/03/19	3	10.25	5	10.36	10.25	-2	4,164	-0.05%
2021/03/18	5	10.25	58	10.24	10.40	-53	4,191	-1.26%
2021/03/17	9	10.15	2	10.23	10.20	7	4,353	0.16%
2021/03/16	8	10.19	0	0.00	10.20	8	4,478	0.18%
2021/03/15	9	10.10	0	0.00	10.20	9	4,705	0.19%
2021/03/12	0	0.00	3	10.20	10.20	-3	5,115	-0.06%
2021/03/11	6	10.15	8	10.23	10.20	-2	5,812	-0.03%
2021/03/09	24	10.08	0	0.00	10.05	24	6,132	0.39%
2021/03/08	0	0.00	7	10.05	10.10	-7	6,247	-0.11%
2021/03/05	11	10.14	0	0.00	10.10	11	6,490	0.17%
2021/03/04	1	10.20	12.4	10.17	10.30	-11.4	6,734	-0.17%
2021/03/03	2	10.23	2	10.10	10.15	0	6,827	0.00%
2021/03/02	0	0.00	6	10.40	10.20	-6	7,054	-0.09%
2021/02/26	2	10.38	0	0.00	10.45	2	7,239	0.03%
2021/02/25	4	10.56	0	0.00	10.55	4	7,266	0.06%
2021/02/24	11	10.70	0	0.00	10.45	11	7,299	0.15%
2021/02/23	0	0.00	2	10.55	10.60	-2	7,284	-0.03%
2021/02/22	0	0.00	22	10.45	10.45	-22	7,350	-0.30%
2021/02/19	0	0.00	7	10.21	10.40	-7	7,398	-0.09%
2021/02/17	8	10.03	10	10.15	10.10	-2	7,394	-0.03%
2021/02/05	35	9.98	11	10.05	9.91	24	7,387	0.32%
2021/02/04	41	10.09	31	10.05	10.10	10	7,331	0.14%
2021/02/03	3	10.15	1	10.30	10.15	2	7,320	0.03%
2021/02/01	4	10.15	0	0.00	10.15	4	7,348	0.05%
2021/01/29	35	10.31	27	10.15	10.15	8	7,378	0.11%
2021/01/28	9	10.32	0	0.00	10.20	9	7,437	0.12%
2021/01/27	0	0.00	1	10.35	10.35	-1	7,434	-0.01%
2021/01/26	55	10.35	26	10.35	10.30	29	7,448	0.39%
2021/01/25	51	10.48	0	0.00	10.40	51	7,451	0.68%
2021/01/22	59	10.40	50.5	10.70	10.60	8.5	7,455	0.11%
2021/01/21	15	10.43	0	0.00	10.35	15	7,446	0.20%
2021/01/20	1.5	10.63	50	10.60	10.55	-48.5	7,483	-0.65%
2021/01/19	0	0.00	20.8	10.43	11.20	-20.8	7,358	-0.28%
2021/01/18	15	10.26	5	10.20	10.20	10	7,326	0.14%
2021/01/15	36	10.39	21	10.50	10.30	15	7,334	0.20%
2021/01/14	20	10.55	21	10.74	10.50	-1	7,375	-0.01%
2021/01/13	1	10.55	0	0.00	10.55	1	7,438	0.01%
2021/01/12	17.5	10.44	0	0.00	10.35	17.5	7,503	0.23%
2021/01/11	1	10.60	1	10.55	10.60	0	7,617	0.00%
2021/01/08	5	10.53	102	10.65	10.65	-97	7,992	-1.21%	大賣/
2021/01/07	1	10.65	2.1	10.79	10.65	-1.1	8,153	-0.01%
2021/01/06	60	10.65	6	10.62	10.60	54	8,144	0.66%
2021/01/05	15	10.82	0.5	10.80	10.85	14.5	8,141	0.18%
2021/01/04	7	10.94	1	10.95	10.90	6	8,296	0.07%
2020/12/31	4	10.95	14.2	10.95	10.90	-10.2	8,498	-0.12%
2020/12/30	9	11.08	24	11.28	11.00	-15	8,655	-0.17%
2020/12/29	33	11.06	0	0.00	11.05	33	8,752	0.38%
2020/12/28	33	11.20	13	11.21	11.20	20	8,855	0.23%
2020/12/25	13	11.41	1	11.45	11.35	12	8,937	0.13%
2020/12/24	126	11.65	11	11.61	11.55	115	8,998	1.28%	大買/鉅額交易
2020/12/23	31	10.76	0	0.00	11.05	31	8,876	0.35%
2020/12/21	10	10.95	3	11.00	10.95	7	9,078	0.08%
2020/12/18	6	10.80	0	0.00	10.80	6	9,291	0.06%
2020/12/16	7	10.69	0	0.00	10.80	7	9,538	0.07%
2020/12/15	10	10.80	0	0.00	10.65	10	9,633	0.10%
2020/12/14	13	10.80	0	0.00	10.95	13	9,739	0.13%
2020/12/11	21	11.02	5	11.20	10.90	16	9,948	0.16%
2020/12/10	11	11.44	0	0.00	11.45	11	10,159	0.11%
2020/12/09	21	11.69	0	0.00	11.75	21	10,542	0.20%
2020/12/08	16	11.78	6.4	12.04	11.95	9.6	11,314	0.08%
2020/12/07	3	12.30	116.7	12.03	12.30	-113.7	11,057	-1.03%	大賣/鉅額交易
2020/12/04	15	11.20	1.6	11.25	11.20	13.4	10,467	0.13%
2020/12/03	12	11.33	11	11.75	11.25	1	10,447	0.01%
2020/12/02	27	11.18	1	11.15	11.10	26	10,410	0.25%
2020/12/01	16	10.90	16	11.50	11.40	0	10,667	0.00%
2020/11/30	2	11.60	1.6	11.30	11.00	0.4	10,487	0.00%
2020/11/27	4	11.13	28	11.15	11.20	-24	10,355	-0.23%
2020/11/26	31	11.15	22.2	11.31	11.20	8.8	10,322	0.08%
2020/11/25	0	0.00	75	11.25	11.15	-75	10,155	-0.74%
2020/11/24	65	10.48	0	0.00	10.50	65	10,123	0.64%
2020/11/23	18	10.50	0	0.00	10.50	18	10,210	0.18%
2020/11/20	0	0.00	1.2	10.74	10.70	-1.2	10,250	-0.01%
2020/11/19	40	10.88	54.1	10.93	10.80	-14.1	10,348	-0.14%
2020/11/18	0	0.00	15	10.60	10.60	-15	10,504	-0.14%
2020/11/17	13.1	10.40	20	10.40	10.30	-6.9	10,527	-0.07%
2020/11/16	10	10.40	0	0.00	10.35	10	10,691	0.09%
2020/11/12	33.7	10.39	0	0.00	10.40	33.7	11,765	0.29%
2020/11/11	34.6	10.38	0	0.00	10.35	34.6	11,900	0.29%
2020/11/05	5	10.95	28	10.90	10.85	-23	12,035	-0.19%
2020/11/04	0	0.00	6	10.60	10.40	-6	11,987	-0.05%
2020/11/03	27	10.45	2.2	10.57	10.45	24.9	12,058	0.21%
2020/10/30	0	0.00	0.3	10.50	10.40	-0.3	12,130	0.00%
2020/10/29	11	10.54	0.8	10.50	10.50	10.2	12,205	0.08%
2020/10/28	1	10.95	30	10.90	10.70	-29	12,258	-0.24%
2020/10/27	0	0.00	10.8	10.51	10.55	-10.8	12,277	-0.09%
2020/10/26	70.6	10.62	13	10.55	10.50	57.6	12,347	0.47%
2020/10/21	2	11.25	0	0.00	11.10	2	12,432	0.02%
2020/10/20	2	11.65	0	0.00	11.55	2	12,409	0.02%
2020/10/19	7.4	11.81	0.5	11.70	11.75	6.9	12,444	0.06%
2020/10/16	13.2	11.46	13.6	11.96	11.70	-0.5	12,426	0.00%
2020/10/15	0	0.00	37.1	11.27	11.35	-37.1	12,199	-0.30%
2020/10/14	58.1	10.37	0	0.00	10.35	58.1	12,315	0.47%
2020/10/13	21.6	10.35	2	10.70	10.35	19.6	12,609	0.16%
2020/10/12	7.4	10.97	117	10.97	10.80	-109.6	13,172	-0.83%	大賣/鉅額交易
2020/09/28	138	5.57	115	5.53	5.53	23	13,380	0.17%	大買/大賣/
2020/09/25	8	5.67	11.3	5.64	5.64	-3.3	13,275	-0.02%
2020/09/24	92	5.84	0	0.00	5.81	92	13,135	0.70%
2020/09/23	1	5.99	17	6.01	6.00	-16	13,040	-0.12%
2020/09/22	149	5.99	0.3	5.96	6.00	148.7	13,076	1.14%	大買/鉅額交易
2020/09/21	12	6.09	4.7	6.09	6.01	7.3	13,134	0.06%
2020/09/18	0	0.00	63	6.19	6.11	-63	13,122	-0.48%
2020/09/17	80	6.22	71.9	6.19	6.18	8.1	13,170	0.06%
2020/09/16	60	6.29	0	0.00	6.29	60	13,261	0.45%
2020/09/15	0	0.00	12	6.26	6.36	-12	13,174	-0.09%
2020/09/14	5	6.46	0	0.00	6.35	5	12,959	0.04%
2020/09/11	0	0.00	4	6.49	6.43	-4	12,898	-0.03%
2020/09/10	20	6.49	10	6.49	6.42	10	12,756	0.08%
2020/09/09	5	6.29	2	6.37	6.40	3	12,649	0.02%
2020/09/08	22	6.26	35	6.37	6.25	-13	12,571	-0.10%
2020/09/07	84	6.53	5	6.75	6.54	79	12,413	0.64%
2020/09/04	15	6.53	6	6.64	6.51	9	12,147	0.07%
2020/09/03	27	6.66	49	6.42	6.69	-22	11,812	-0.19%
2020/09/02	40	5.96	1	5.97	6.18	39	10,890	0.36%
2020/09/01	6	5.99	11	6.03	6.01	-5	10,833	-0.05%
2020/08/31	2	5.87	0	0.00	5.87	2	10,824	0.02%
2020/08/28	20	5.93	1	6.04	5.92	19	10,883	0.17%
2020/08/27	1	6.10	6	6.01	6.12	-5	10,860	-0.05%
2020/08/26	0	0.00	2	5.88	5.89	-2	10,522	-0.02%
2020/08/25	0	0.00	6	5.85	5.85	-6	10,518	-0.06%
2020/08/24	18	5.76	0	0.00	5.69	18	10,517	0.17%
2020/08/21	5	5.63	0	0.00	5.70	5	10,590	0.05%
2020/08/20	9	5.71	21	5.78	5.55	-12	10,736	-0.11%
2020/08/18	0	0.00	7	6.07	6.02	-7	10,641	-0.07%
2020/08/14	1	6.09	14	5.97	6.04	-13	10,833	-0.12%
2020/08/13	105	5.84	0	0.00	5.77	105	11,006	0.95%	大買/鉅額交易
2020/08/12	13	5.71	1	5.77	5.88	12	11,446	0.10%
2020/08/11	131	6.14	46	6.22	5.94	85	12,223	0.70%	大買/
2020/08/10	100	5.68	3	5.91	6.13	97	11,838	0.82%
2020/08/07	3	5.73	1	5.69	5.58	2	11,704	0.02%
2020/08/05	0	0.00	2	5.56	5.52	-2	12,396	-0.02%
2020/08/04	1	5.45	4	5.54	5.54	-3	12,581	-0.02%
2020/08/03	1	5.37	0	0.00	5.37	1	12,865	0.01%
2020/07/31	0	0.00	1	5.49	5.36	-1	12,874	-0.01%
2020/07/30	20	5.49	9	5.47	5.45	11	12,845	0.09%
2020/07/29	0	0.00	4	5.20	5.20	-4	12,752	-0.03%
2020/07/28	4	5.17	103	5.13	5.16	-99	12,758	-0.78%	大賣/
2020/07/27	16	5.28	0	0.00	5.20	16	12,756	0.13%
2020/07/24	1	5.46	130	5.48	5.39	-129	12,716	-1.01%	大賣/鉅額交易
2020/07/23	0	0.00	3	5.56	5.60	-3	12,657	-0.02%
2020/07/22	0	0.00	1	5.55	5.65	-1	12,643	-0.01%
2020/07/21	40	5.53	7.3	5.53	5.48	32.7	12,557	0.26%
2020/07/20	0	0.00	40	5.53	5.45	-40	12,522	-0.32%
2020/07/14	0	0.00	1	5.73	5.77	-1	12,309	-0.01%
2020/07/13	1	5.98	0	0.00	5.92	1	12,195	0.01%
2020/07/10	1	6.02	39	5.98	5.90	-38	12,102	-0.31%
2020/07/09	7	5.80	2.3	5.82	5.77	4.7	11,802	0.04%
2020/07/08	75	6.10	9	6.21	6.12	66	11,498	0.57%
2020/07/07	0	0.00	13	5.58	5.84	-13	10,895	-0.12%
2020/07/06	9	5.34	11	5.35	5.31	-2	10,586	-0.02%
2020/07/03	36	5.24	1	5.26	5.23	35	10,535	0.33%
2020/07/02	1	5.22	5.3	5.25	5.25	-4.3	10,531	-0.04%
2020/07/01	140	5.30	108	5.34	5.30	32	10,472	0.31%	大買/大賣/
2020/06/30	60	5.02	13.3	5.03	5.24	46.7	10,311	0.45%
2020/06/29	5	5.10	10	5.12	5.01	-5	10,136	-0.05%
2020/06/24	11	5.04	2	5.03	5.04	9	10,025	0.09%
2020/06/23	92	5.16	0	0.00	5.14	92	9,827	0.94%
2020/06/22	9	5.39	1	5.47	5.31	8	9,634	0.08%
2020/06/19	2	5.54	0	0.00	5.42	2	9,571	0.02%
2020/06/18	6	5.49	2	5.47	5.50	4	9,572	0.04%
2020/06/17	1	5.54	1	5.58	5.54	0	9,597	0.00%
2020/06/16	32	5.49	2	5.53	5.54	30	9,633	0.31%
2020/06/12	4	5.43	0	0.00	5.47	4	9,683	0.04%
2020/06/11	17	5.76	3	5.83	5.66	14	9,694	0.14%
2020/06/09	0.5	5.67	0	0.00	5.70	0.5	9,608	0.00%
2020/06/08	0	0.00	3	5.80	5.74	-3	9,640	-0.03%
2020/06/05	0	0.00	127	5.86	5.81	-127	9,576	-1.33%	大賣/鉅額交易
2020/06/04	1	6.03	1.8	5.89	5.84	-0.8	9,557	-0.01%
2020/06/03	1	5.72	6	5.75	5.87	-5	9,500	-0.05%
2020/06/01	17	5.70	3	5.72	5.66	14	9,332	0.15%
2020/05/29	2	5.61	1	5.67	5.69	1	9,279	0.01%
2020/05/28	8	5.68	2	5.68	5.61	6	9,182	0.07%
2020/05/27	20	5.80	1	5.95	5.80	19	9,089	0.21%
2020/05/25	1	5.61	1	5.76	5.57	0	8,848	0.00%
2020/05/22	6	5.69	4.7	5.73	5.70	1.3	8,761	0.01%
2020/05/21	3	5.76	2	5.81	5.62	1	8,606	0.01%
2020/05/20	49	5.81	8	6.09	5.95	41	8,366	0.49%
2020/05/19	43	5.89	17	5.80	5.79	26	7,940	0.33%
2020/05/18	77	6.87	103	6.50	6.40	-26	7,425	-0.35%	大賣/
2020/05/15	0	0.00	53	7.10	7.10	-53	6,484	-0.82%
2020/05/14	3	6.46	125	6.46	6.46	-122	6,211	-1.96%	大賣/鉅額交易
2020/05/13	126	5.88	71	5.87	5.88	55	5,918	0.93%	大買/
2020/05/12	20	5.14	43.5	5.35	5.35	-23.5	5,527	-0.43%
2020/05/11	0	0.00	22	4.80	4.87	-22	5,085	-0.43%
2020/05/08	47	4.44	5	4.44	4.43	42	4,875	0.86%
2020/05/06	3	4.87	0	0.00	4.84	3	4,462	0.07%
2020/05/05	2	4.91	0	0.00	4.91	2	4,515	0.04%
2020/05/04	7	4.93	0	0.00	4.90	7	4,537	0.15%
2020/04/29	0	0.00	2	5.03	4.99	-2	4,634	-0.04%
2020/04/28	1	4.97	4	5.02	4.99	-3	4,652	-0.06%
2020/04/21	3	4.84	0	0.00	4.63	3	4,683	0.06%
2020/04/20	25	4.99	0	0.00	4.92	25	4,629	0.54%
2020/04/17	7	5.01	5	4.99	4.99	2	4,617	0.04%
2020/04/16	1	5.06	0	0.00	5.05	1	4,550	0.02%
2020/04/15	0	0.00	4	5.13	5.09	-4	4,527	-0.09%
2020/04/10	10	4.96	0	0.00	4.84	10	4,574	0.22%
2020/04/09	67	4.98	2	4.87	4.86	65	4,603	1.41%
2020/04/08	0	0.00	5.8	4.70	4.82	-5.8	4,523	-0.13%
2020/04/07	0	4.49	15	4.51	4.52	-15	4,451	-0.34%
2020/04/01	13	4.24	0	0.00	4.39	13	4,439	0.29%
2020/03/31	6	4.30	4	4.34	4.24	2	4,415	0.05%
2020/03/30	0	0.00	16	4.27	4.23	-16	4,397	-0.36%
2020/03/27	0	0.00	1	4.22	4.15	-1	4,342	-0.02%
2020/03/26	6	4.15	0	0.00	4.17	6	4,330	0.14%
2020/03/25	10	4.29	23	4.27	4.20	-13	4,378	-0.30%
2020/03/24	10	4.07	3	4.14	4.08	7	4,348	0.16%
2020/03/23	3	3.60	33	4.13	3.98	-30	4,365	-0.69%
2020/03/20	61	3.73	23	3.65	3.78	38	4,419	0.86%
2020/03/19	6	3.46	44	3.49	3.44	-38	4,637	-0.82%
2020/03/18	1	3.94	13	3.93	3.82	-12	4,616	-0.26%
2020/03/17	21	3.73	5	3.79	3.87	16	4,644	0.34%
2020/03/16	10	3.98	2	4.04	3.97	8	4,658	0.17%
2020/03/13	331	4.06	4	4.06	4.15	327	4,670	7.00%	大買/鉅額交易
2020/03/12	19	4.55	4	4.60	4.50	15	4,522	0.33%
2020/03/10	41	4.85	0	0.00	4.95	41	4,460	0.92%
2020/03/09	40	5.07	0	0.00	4.95	40	4,407	0.91%
2020/03/06	3	5.16	1	5.18	5.22	2	4,367	0.05%
2020/03/05	1	5.29	25	5.31	5.32	-24	4,446	-0.54%
2020/03/03	62	5.38	5	5.40	5.32	57	4,499	1.27%
2020/03/02	18	5.17	0	0.00	5.23	18	4,522	0.40%
2020/02/27	5	5.44	0	0.00	5.34	5	4,556	0.11%
2020/02/26	6	5.56	0	0.00	5.56	6	4,659	0.13%
2020/02/24	7	5.83	0	0.00	5.76	7	4,677	0.15%
2020/02/21	7	5.91	0.5	5.91	5.95	6.5	4,660	0.14%
2020/02/20	8	5.92	0	0.00	5.94	8	4,693	0.17%
2020/02/19	18	5.95	0	0.00	5.90	18	4,714	0.38%
2020/02/17	9	5.92	0	0.00	5.88	9	4,803	0.19%
2020/02/14	6	5.98	0	0.00	5.96	6	4,800	0.12%
2020/02/13	12	6.02	0	0.00	5.99	12	4,853	0.25%
2020/02/12	0	0.00	15	6.00	6.01	-15	4,916	-0.31%
2020/02/11	2	5.98	4	6.05	6.00	-2	4,895	-0.04%
2020/02/10	10	5.89	0	0.00	5.88	10	4,894	0.20%
2020/02/07	14	5.98	0	0.00	5.96	14	4,912	0.28%
2020/02/06	105	6.15	10	6.19	6.12	95	4,918	1.93%	大買/
2020/02/05	13	5.89	26	5.86	5.87	-13	4,979	-0.26%
2020/02/04	59	5.72	27	5.69	5.90	32	5,053	0.63%
2020/02/03	41	5.40	0	0.00	5.55	41	4,990	0.82%
2020/01/31	56	6.01	11	5.89	5.86	45	4,906	0.92%
2020/01/30	53	6.02	0	0.00	5.99	53	4,890	1.08%
2020/01/20	18	6.67	0	0.00	6.65	18	4,809	0.37%
2020/01/17	2	6.73	0	0.00	6.71	2	4,781	0.04%
2020/01/16	0	0.00	10	6.75	6.73	-10	4,788	-0.21%
2020/01/15	1	6.77	1	6.75	6.76	0	4,805	0.00%
2020/01/13	8	6.73	0	0.00	6.70	8	4,876	0.16%
2020/01/09	13	6.81	1	6.79	6.78	12	4,910	0.24%
2020/01/08	2	6.71	0	0.00	6.71	2	4,936	0.04%
2020/01/07	1	6.77	0	0.00	6.81	1	4,923	0.02%
2020/01/06	1	6.77	0	0.00	6.80	1	4,938	0.02%
2020/01/03	1	7.03	5	7.20	7.02	-4	4,869	-0.08%
2020/01/02	0	0.00	1	7.13	7.14	-1	4,808	-0.02%
2019/12/31	1	7.11	10	7.15	7.12	-9	4,895	-0.18%
2019/12/30	1	7.16	1	7.21	7.15	0	4,968	0.00%
2019/12/27	10	7.19	0	0.00	7.18	10	5,039	0.20%
2019/12/26	0	0.00	2	7.18	7.16	-2	5,135	-0.04%
2019/12/23	11	7.08	0	0.00	7.08	11	5,252	0.21%
2019/12/20	16	7.08	0	0.00	7.07	16	5,265	0.30%
2019/12/19	4	7.13	2	7.22	7.16	2	5,208	0.04%
2019/12/18	19	7.18	15	7.19	7.18	4	5,243	0.08%
2019/12/17	17	7.23	33	7.35	7.25	-16	5,187	-0.31%
2019/12/16	30	7.24	1	7.45	7.49	29	5,088	0.57%
2019/12/13	1	7.15	2	7.22	7.19	-1	4,858	-0.02%
2019/12/12	1	7.16	0	0.00	7.15	1	4,791	0.02%
2019/12/11	10	7.31	0	0.00	7.23	10	4,752	0.21%
2019/12/10	2	7.10	34	7.05	7.10	-32	4,633	-0.69%
2019/12/09	1	6.99	0	0.00	6.98	1	4,593	0.02%
2019/12/05	15	6.93	0	0.00	6.93	15	4,580	0.33%
2019/12/04	2	6.94	0	0.00	6.92	2	4,654	0.04%
2019/12/03	0	0.00	4	7.01	7.03	-4	4,992	-0.08%
2019/12/02	2	7.16	1	7.12	7.08	1	5,470	0.02%
2019/11/28	1	7.04	6.8	7.05	7.04	-5.8	5,477	-0.11%
2019/11/27	35	6.91	0	0.00	6.92	35	5,468	0.64%
2019/11/26	2	6.94	0	0.00	6.92	2	5,457	0.04%
2019/11/25	0	0.00	9	7.07	7.06	-9	5,383	-0.17%
2019/11/22	0	0.00	2	6.92	6.90	-2	5,226	-0.04%
2019/11/21	1	6.87	7	6.90	6.88	-6	5,237	-0.11%
2019/11/20	0	0.00	15	7.02	7.05	-15	5,203	-0.29%
2019/11/19	0	0.00	17	7.06	7.01	-17	5,245	-0.32%
2019/11/18	1	7.03	0	0.00	7.09	1	5,228	0.02%
2019/11/15	0	0.00	2	7.00	7.00	-2	5,286	-0.04%
2019/11/14	1	7.10	0.5	7.01	7.05	0.5	5,320	0.01%
2019/11/13	0	0.00	2	7.40	7.32	-2	5,256	-0.04%
2019/11/12	2	7.47	10	7.28	7.35	-8	5,284	-0.15%
2019/11/07	0	0.00	5	7.83	7.82	-5	5,159	-0.10%
2019/11/06	0	0.00	9	8.05	7.90	-9	5,130	-0.18%
2019/11/05	20	8.10	30	8.11	8.03	-10	5,142	-0.19%
2019/11/04	0	0.00	13	7.84	8.02	-13	5,174	-0.25%
2019/11/01	86	8.03	0	0.00	7.99	86	5,071	1.70%
2019/10/31	0	0.00	4	8.14	8.09	-4	5,003	-0.08%
2019/10/28	1	8.36	0	0.00	8.31	1	4,965	0.02%
2019/10/25	9	8.37	4	8.38	8.35	5	4,993	0.10%
2019/10/24	1	8.38	0	0.00	8.37	1	4,991	0.02%
2019/10/23	0	0.00	4	8.44	8.43	-4	4,999	-0.08%
2019/10/22	2	8.59	0	0.00	8.50	2	5,108	0.04%
2019/10/21	0	0.00	10	8.46	8.65	-10	5,288	-0.19%
2019/10/17	10	8.41	0	0.00	8.41	10	5,462	0.18%
2019/10/16	4	8.39	0	0.00	8.37	4	5,477	0.07%
2019/10/15	1	8.41	0	0.00	8.37	1	5,473	0.02%
2019/10/14	0	0.00	1	8.44	8.43	-1	5,459	-0.02%
2019/10/09	0	0.00	15	8.46	8.45	-15	5,445	-0.28%
2019/10/08	2	8.61	1	8.65	8.62	1	5,410	0.02%
2019/10/07	8	8.71	0	0.00	8.60	8	5,401	0.15%
2019/10/04	21	8.80	0.5	8.75	8.77	20.5	5,300	0.39%
2019/10/03	3	9.00	11.1	9.09	8.95	-8.1	5,249	-0.15%
2019/10/02	12	8.94	7	9.01	8.96	5	5,196	0.10%
2019/10/01	9	8.87	5	8.95	8.79	4	5,056	0.08%
2019/09/27	7	8.78	20	8.90	8.76	-13	4,953	-0.26%
2019/09/26	10	8.97	0	0.00	8.92	10	4,927	0.20%
2019/09/25	10	8.99	0.4	8.94	8.97	9.6	4,944	0.19%
2019/09/23	0	0.00	1	9.16	9.12	-1	4,952	-0.02%
2019/09/20	0	0.00	2	9.11	9.06	-2	4,881	-0.04%
2019/09/19	0	0.00	7	9.13	9.05	-7	4,885	-0.14%
2019/09/18	0	0.00	22	9.02	9.04	-22	4,849	-0.45%
2019/09/17	0	0.00	2	8.81	8.90	-2	4,809	-0.04%
2019/09/16	2	8.68	2	8.64	8.65	0	4,790	0.00%
2019/09/12	5	8.85	0	0.00	8.81	5	4,788	0.10%
2019/09/11	3	8.85	0	0.00	8.82	3	4,798	0.06%
2019/09/10	2	8.94	16.5	9.00	8.91	-14.5	4,768	-0.30%
2019/09/09	9	9.00	8	9.07	8.93	1	4,785	0.02%
2019/09/06	73	9.12	2	9.14	9.06	71	4,769	1.49%
2019/09/05	165	9.46	12	9.16	9.13	153	4,741	3.23%	大買/鉅額交易
2019/09/04	14	9.31	45	9.50	9.75	-31	4,545	-0.68%
2019/09/03	1.1	8.65	31	8.96	8.88	-29.9	4,129	-0.72%
2019/08/29	5	8.56	0	0.00	8.58	5	4,054	0.12%
2019/08/27	1	8.54	0	0.00	8.53	1	4,045	0.02%
2019/08/26	3	8.56	0	0.00	8.54	3	4,071	0.07%
2019/08/23	8	8.72	0	0.00	8.72	8	4,124	0.19%
2019/08/22	4	8.92	0	0.00	8.84	4	4,254	0.09%
2019/08/21	10	8.81	0	0.00	8.77	10	4,214	0.24%
2019/08/20	15	8.93	4	9.04	8.87	11	4,209	0.26%
2019/08/19	1	8.40	2	8.90	8.79	-1	4,153	-0.02%
2019/08/16	8	8.51	1	8.50	8.50	7	4,107	0.17%
2019/08/12	1	8.77	0	0.00	8.70	1	4,330	0.02%
2019/08/07	0	0.00	10	8.97	8.84	-10	4,436	-0.23%
2019/08/06	58	8.28	53	8.86	8.95	5	4,518	0.11%
2019/08/05	5	8.53	1	8.57	8.53	4	4,612	0.09%
2019/08/02	19	8.61	0	0.00	8.51	19	4,660	0.41%
2019/08/01	30	8.80	0	0.00	8.72	30	4,723	0.64%
2019/07/30	2	8.84	10	8.90	8.81	-8	4,797	-0.17%
2019/07/29	20	9.00	2	8.96	8.96	18	4,815	0.37%
2019/07/26	0	0.00	18	9.11	9.10	-18	4,782	-0.38%
2019/07/25	5	9.13	7	9.18	9.09	-2	4,767	-0.04%
2019/07/24	16	9.02	12	9.32	9.21	4	4,753	0.08%
2019/07/23	30	9.25	10	9.20	9.15	20	4,775	0.42%
2019/07/22	2	8.80	21	9.19	9.48	-19	4,604	-0.41%
2019/07/18	0	0.00	2	8.71	8.67	-2	4,367	-0.05%
2019/07/17	4	8.51	0	0.00	8.66	4	4,380	0.09%
2019/07/16	0	0.00	2	8.58	8.58	-2	4,389	-0.05%
2019/07/12	0	0.00	2	8.72	8.66	-2	4,650	-0.04%
2019/07/09	7	8.81	20	8.81	8.68	-13	5,012	-0.26%
2019/07/08	13	8.95	15	8.98	8.84	-2	5,048	-0.04%
2019/07/05	10	9.09	0	0.00	9.05	10	5,071	0.20%
2019/07/04	11	9.19	0	0.00	9.13	11	5,165	0.21%
2019/07/03	7	9.10	0	0.00	9.13	7	5,311	0.13%
2019/07/01	2	9.06	1	9.07	9.16	1	5,399	0.02%
2019/06/28	5	9.07	0	0.00	9.04	5	5,438	0.09%
2019/06/26	0	0.00	5	9.29	9.15	-5	5,677	-0.09%
2019/06/24	0	0.00	2	9.24	9.32	-2	5,948	-0.03%
2019/06/21	0	0.00	4	9.46	9.31	-4	6,000	-0.07%
2019/06/19	0	0.00	2	9.48	9.43	-2	6,223	-0.03%
2019/06/17	0	0.00	3	9.50	9.42	-3	6,448	-0.05%
2019/06/14	1	9.36	4	9.44	9.36	-3	6,767	-0.04%
2019/06/13	21	9.38	0	0.00	9.32	21	7,083	0.30%
2019/06/12	1	9.19	5	9.46	9.42	-4	7,553	-0.05%
2019/06/11	2	8.92	0	0.00	9.11	2	7,877	0.03%
2019/06/10	18	8.51	0	0.00	8.87	18	7,951	0.23%
2019/06/06	0	0.00	1	8.46	8.45	-1	8,026	-0.01%
2019/06/05	1.6	8.44	27.7	8.43	8.46	-26.1	8,022	-0.33%
2019/06/04	17	8.36	2	8.50	8.33	15	7,996	0.19%
2019/06/03	7	8.39	0	0.00	8.35	7	8,028	0.09%
2019/05/31	5	8.59	0	0.00	8.57	5	8,030	0.06%
2019/05/29	5	8.82	29	8.52	8.78	-24	8,003	-0.30%
2019/05/28	25.1	8.20	3	8.33	8.25	22.1	7,929	0.28%
2019/05/27	2	8.20	0	0.00	8.20	2	8,100	0.02%
2019/05/24	2	8.31	20.1	8.31	8.29	-18.1	8,460	-0.21%
2019/05/23	4	8.12	9	8.22	8.25	-5	8,466	-0.06%
2019/05/22	12	8.46	1	8.40	8.32	11	8,460	0.13%
2019/05/21	12	8.20	0	0.00	8.21	12	8,451	0.14%
2019/05/20	5	8.19	10	8.00	8.12	-5	8,475	-0.06%
2019/05/17	12	8.48	4	8.56	8.21	8	8,436	0.09%
2019/05/16	3	8.67	0	0.00	8.61	3	8,382	0.04%
2019/05/15	0.1	8.96	0	0.00	8.96	0.1	8,373	0.00%
2019/05/14	10	8.30	9	8.27	8.65	1	8,346	0.01%
2019/05/13	17	8.84	2	8.72	8.72	15	8,332	0.18%
2019/05/10	1	9.34	9	9.23	9.42	-8	8,227	-0.10%
2019/05/09	2.1	9.44	7	9.36	9.21	-4.9	8,185	-0.06%
2019/05/08	0	0.00	2	9.88	9.81	-2	8,130	-0.02%
2019/05/07	6	10.00	1	10.05	10.00	5	8,134	0.06%
2019/05/06	17	10.08	0	0.00	9.95	17	8,155	0.21%
2019/05/03	1	10.25	2	10.20	10.25	-1	8,115	-0.01%
2019/05/02	1	10.35	0	0.00	10.25	1	8,147	0.01%
2019/04/30	77	10.25	0	0.00	10.30	77	8,193	0.94%
2019/04/29	82	10.40	0	0.00	10.35	82	8,233	1.00%
2019/04/26	2	10.75	0	0.00	10.70	2	8,187	0.02%
2019/04/25	6	10.80	20	10.83	10.80	-14	8,320	-0.17%
2019/04/24	0.1	10.75	0	0.00	10.80	0.1	8,451	0.00%
2019/04/23	0	0.00	9.8	10.88	10.85	-9.8	8,610	-0.11%
2019/04/22	0	0.00	2	10.95	10.85	-2	8,609	-0.02%
2019/04/19	0.4	10.90	2	10.95	10.95	-1.6	8,638	-0.02%
2019/04/18	21.8	10.94	10	10.95	10.90	11.8	8,654	0.14%
2019/04/17	12	11.36	13	11.42	11.40	-1	8,525	-0.01%
2019/04/12	3	10.93	0	0.00	10.90	3	8,449	0.04%
2019/04/11	0	0.00	8	11.25	11.00	-8	8,713	-0.09%
2019/04/10	0	0.00	11	11.19	11.10	-11	8,785	-0.13%
2019/04/09	113	11.05	0	0.00	10.90	113	8,731	1.29%	大買/鉅額交易
2019/04/08	2	11.15	0	0.00	11.15	2	8,692	0.02%
2019/04/03	10	11.20	5	11.20	11.20	5	8,751	0.06%
2019/04/02	31	11.16	15	11.18	11.15	16	9,159	0.17%
2019/04/01	2	11.38	20	11.40	11.20	-18	9,330	-0.19%
2019/03/29	45.3	11.51	0	0.00	11.35	45.3	9,361	0.48%
2019/03/28	8	11.84	23	11.99	11.60	-15	9,774	-0.15%
2019/03/27	30	11.55	10	11.70	11.75	20	9,897	0.20%
2019/03/26	0	0.00	3	11.60	11.75	-3	10,199	-0.03%
2019/03/22	0	0.00	134	11.80	11.65	-134	10,313	-1.30%	大賣/鉅額交易
2019/03/21	10	11.35	17	11.60	11.70	-7	10,209	-0.07%
2019/03/20	27	11.44	0	0.00	11.45	27	10,182	0.27%
2019/03/19	26	11.90	11	12.06	11.35	15	10,308	0.15%
2019/03/18	12	11.93	40.6	12.17	12.15	-28.6	10,103	-0.28%
2019/03/15	21	11.70	0	0.00	11.85	21	9,940	0.21%
2019/03/14	14	11.65	293.3	11.72	12.10	-279.3	9,624	-2.90%	大賣/鉅額交易
2019/03/13	5	11.23	29	11.23	11.00	-24	9,429	-0.25%
2019/03/12	1	11.10	18	11.06	10.90	-17	9,433	-0.18%
2019/03/11	17	10.75	0	0.00	10.70	17	9,647	0.18%
2019/03/08	14	10.71	0	0.00	10.75	14	10,012	0.14%
2019/03/07	14	10.80	0	0.00	10.70	14	10,666	0.13%
2019/03/06	2	10.85	1.2	10.84	10.80	0.8	11,110	0.01%
2019/03/05	6	10.85	0	0.00	10.85	6	11,253	0.05%
2019/03/04	19	10.96	0	0.00	10.85	19	11,267	0.17%
2019/02/27	20	10.94	0	0.00	11.10	20	11,263	0.18%
2019/02/26	133.1	11.16	0	0.00	11.10	133.1	11,271	1.18%	大買/鉅額交易
2019/02/25	9	10.89	142.7	11.33	11.65	-133.7	11,171	-1.20%	大賣/鉅額交易
2019/02/22	7	10.79	2	10.80	10.75	5	10,865	0.05%
2019/02/21	1	10.90	0	0.00	10.85	1	10,874	0.01%
2019/02/20	19	10.90	0	0.00	10.75	19	10,930	0.17%
2019/02/19	0	0.00	100	10.90	10.85	-100	11,044	-0.91%
2019/02/18	106	10.65	0	0.00	10.65	106	11,252	0.94%	大買/鉅額交易
2019/02/15	74	10.67	18	10.70	10.65	56	11,517	0.49%
2019/02/13	15	10.93	5	10.85	10.85	10	11,747	0.09%
2019/02/12	63	10.72	55	11.04	11.05	8	11,995	0.07%
2019/02/11	18	10.71	10	10.70	10.65	8	12,249	0.07%
2019/01/30	2	10.78	5	10.80	10.80	-3	12,630	-0.02%
2019/01/29	13	10.75	2	10.80	10.75	11	13,013	0.08%
2019/01/28	13	10.86	0	0.00	10.90	13	13,062	0.10%
2019/01/25	3	11.00	4	11.00	11.00	-1	13,203	-0.01%
2019/01/24	4	10.95	0	0.00	10.95	4	13,388	0.03%
2019/01/23	22	11.04	0	0.00	10.95	22	13,555	0.16%
2019/01/22	47	11.09	2	10.95	10.90	45	13,619	0.33%
2019/01/18	1	11.25	0	0.00	11.25	1	13,840	0.01%
2019/01/17	205	11.30	11	11.40	11.20	194	13,909	1.39%	大買/鉅額交易
2019/01/16	5	11.74	6	11.84	11.70	-1	13,811	-0.01%
2019/01/15	0	0.00	244	11.80	11.70	-244	13,742	-1.78%	大賣/鉅額交易
2019/01/14	6	11.20	0	0.00	11.30	6	13,671	0.04%
2019/01/10	1	11.60	0	0.00	11.40	1	13,861	0.01%
2019/01/08	0.1	11.40	0.5	11.40	11.40	-0.4	14,378	0.00%
2019/01/07	0	0.00	3	11.40	11.45	-3	14,692	-0.02%
2019/01/04	0	11.10	16.5	11.11	11.20	-16.5	14,968	-0.11%
2019/01/03	2.2	11.54	20	11.51	11.50	-17.8	15,096	-0.12%
2019/01/02	10	11.25	6	11.18	11.25	4	15,083	0.03%
2018/12/28	0	0.00	1.4	10.95	10.80	-1.4	15,416	-0.01%
2018/12/27	0	0.00	2	11.10	10.80	-2	15,929	-0.01%
2018/12/26	0.7	10.80	3	10.77	10.70	-2.3	16,006	-0.01%
2018/12/25	116	10.68	0	0.00	10.70	116	15,982	0.73%	大買/鉅額交易
2018/12/24	75	11.74	10	11.85	11.70	65	15,587	0.42%
2018/12/22	115	12.15	5	12.15	12.05	110	15,417	0.71%	大買/鉅額交易
2018/12/21	42	12.42	160	12.64	12.45	-118	15,434	-0.76%	大賣/鉅額交易
2018/12/20	3	12.08	8	12.21	12.30	-5	15,074	-0.03%
2018/12/19	1	12.05	40	12.16	12.30	-39	14,853	-0.26%
2018/12/18	31	11.55	0	0.00	11.65	31	14,716	0.21%
2018/12/17	8	12.15	4	12.20	12.00	4	15,161	0.03%
2018/12/14	11	11.67	24	11.76	11.80	-13	15,373	-0.08%
2018/12/13	9	11.86	21	12.04	11.85	-12	15,531	-0.08%
2018/12/12	17	12.06	16	12.21	12.10	1	15,775	0.01%
2018/12/11	11	11.63	2.5	11.60	11.65	8.5	15,938	0.05%
2018/12/10	10.7	11.82	0	0.00	11.80	10.7	16,218	0.07%
2018/12/07	2	11.70	1	12.30	12.40	1	16,260	0.01%
2018/12/06	26	11.45	7	11.43	11.40	19	16,499	0.12%
2018/12/05	114	12.14	17	12.15	12.40	97	16,454	0.59%	大買/
2018/12/04	11	12.88	13	13.09	12.65	-2	16,390	-0.01%
2018/12/03	10	12.73	215	12.94	12.60	-205	16,245	-1.26%	大賣/鉅額交易
2018/11/30	10	12.20	24	12.09	12.45	-14	16,311	-0.09%
2018/11/29	2	11.00	18	11.23	11.75	-16	15,856	-0.10%
2018/11/28	0	0.00	101	10.85	10.70	-101	15,709	-0.64%	大賣/鉅額交易
2018/11/27	1	10.25	0	0.00	10.25	1	16,016	0.01%
2018/11/26	1	10.25	0	0.00	10.20	1	16,448	0.01%
2018/11/23	101	10.25	3	10.28	10.15	98	16,740	0.59%	大買/
2018/11/22	6	10.50	6.7	10.74	10.35	-0.7	17,149	0.00%
2018/11/21	3	10.48	1	10.60	10.65	2	17,804	0.01%
2018/11/20	5	10.58	2	10.70	10.65	3	18,116	0.02%
2018/11/19	12	10.75	3	10.78	10.70	9	18,386	0.05%
2018/11/16	15	11.06	13	11.03	10.85	2	19,036	0.01%
2018/11/15	17.2	11.00	7	11.00	10.90	10.2	19,319	0.05%
2018/11/14	1	11.25	13.7	11.13	11.00	-12.7	19,378	-0.07%
2018/11/13	7	10.69	13	10.17	10.65	-6	19,154	-0.03%
2018/11/12	16	10.36	2	10.30	10.25	14	19,096	0.07%
2018/11/09	10	10.90	1	11.15	10.65	9	19,305	0.05%
2018/11/08	6	11.05	17	11.23	11.00	-11	19,167	-0.06%
2018/11/07	19	10.76	20	10.93	11.00	-1	19,126	-0.01%
2018/11/06	34	10.56	53	10.66	10.75	-19	18,968	-0.10%
2018/11/05	1	9.75	10	10.01	10.05	-9	18,809	-0.05%
2018/11/02	8	10.33	1	10.15	10.00	7	18,887	0.04%
2018/11/01	15	9.97	15	10.35	10.25	0	18,971	0.00%
2018/10/31	0	0.00	23	9.61	9.90	-23	19,004	-0.12%
2018/10/30	0	0.00	22	8.88	9.00	-22	19,032	-0.12%
2018/10/29	23.7	8.97	26	9.15	8.81	-2.3	19,145	-0.01%
2018/10/26	39.5	9.51	20	9.57	9.22	19.5	19,314	0.10%
2018/10/25	17	9.75	6	9.87	9.60	11	19,799	0.06%
2018/10/24	12	10.24	31	10.25	10.20	-19	20,151	-0.09%
2018/10/23	10	10.25	30	10.42	10.25	-20	20,632	-0.10%
2018/10/22	1	10.75	4	10.64	10.55	-3	21,035	-0.01%
2018/10/19	20	10.26	21	10.45	10.75	-1	21,499	0.00%
2018/10/18	8.1	10.64	6	10.82	10.60	2.1	22,055	0.01%
2018/10/17	33	11.06	15.6	10.87	10.55	17.4	22,715	0.08%
2018/10/16	19	11.00	36	11.06	11.00	-17	22,987	-0.07%
2018/10/15	18.1	10.51	11	10.49	10.50	7.1	23,722	0.03%
2018/10/12	170	9.49	56	10.13	10.45	114	23,974	0.48%	大買/鉅額交易
2018/10/11	39	9.50	5.5	9.56	9.50	33.5	23,797	0.14%
2018/10/09	7	10.56	33	10.71	10.55	-26	23,993	-0.11%
2018/10/08	58	10.35	49	10.26	10.25	9	24,133	0.04%
2018/10/05	225	11.30	20	11.50	11.25	205	24,601	0.83%	大買/鉅額交易
2018/10/04	25	12.56	16	12.75	12.50	9	24,529	0.04%
2018/10/03	25	13.05	17	13.24	12.95	8	24,981	0.03%
2018/10/02	13	13.42	2	13.45	13.35	11	25,311	0.04%
2018/10/01	14	13.61	11	13.60	13.50	3	25,824	0.01%
2018/09/28	32.1	13.63	50.1	13.62	13.70	-18	26,936	-0.07%
2018/09/27	15.2	13.76	0	0.00	13.55	15.2	28,547	0.05%
2018/09/26	23.5	14.50	6	14.75	14.35	17.5	29,047	0.06%
2018/09/25	18.1	14.52	0.5	14.50	14.50	17.6	30,335	0.06%
2018/09/21	36	14.31	28.5	14.81	14.90	7.6	31,472	0.02%
2018/09/20	4.5	13.18	35.4	13.30	13.90	-30.9	31,397	-0.10%
2018/09/19	22.1	12.40	27	12.65	12.65	-4.9	31,418	-0.02%
2018/09/18	54.5	12.63	20	13.01	12.55	34.5	31,458	0.11%
2018/09/17	61.2	13.43	36.7	13.43	13.35	24.4	31,507	0.08%
2018/09/05	73	10.73	13.9	10.88	10.75	59.1	31,617	0.19%
2018/09/04	18	10.59	10	10.47	10.75	8	31,469	0.03%
2018/09/03	109	10.81	0	0.00	10.40	109	31,613	0.34%	大買/鉅額交易
2018/08/31	1	11.40	24	11.51	11.30	-23	31,930	-0.07%
2018/08/30	28	11.14	10	11.20	11.15	18	32,542	0.06%
2018/08/29	21	11.10	2	11.15	11.15	19	32,869	0.06%
2018/08/28	28	11.41	47	11.46	11.25	-19	34,606	-0.05%
2018/08/27	8	10.81	7	10.77	10.90	1	35,662	0.00%
2018/08/24	31	10.96	23	11.28	10.85	8	37,687	0.02%
2018/08/23	38	11.00	3	11.05	10.95	35	38,272	0.09%
2018/08/22	10	10.59	36	11.20	11.40	-26	39,131	-0.07%
2018/08/21	36	10.56	15	10.37	10.40	21	39,321	0.05%
2018/08/20	16	11.08	22	11.04	11.00	-6	39,785	-0.02%
2018/08/17	14	10.91	23	11.60	11.40	-9	39,693	-0.02%
2018/08/16	8	10.10	177.2	10.38	10.55	-169.2	39,336	-0.43%	大賣/鉅額交易
2018/08/15	111	9.50	11	9.71	9.60	100	39,603	0.25%	大買/
2018/08/14	75	10.12	21	9.97	10.35	54	40,513	0.13%
2018/08/13	307	10.80	0	0.00	10.80	307	40,113	0.77%	大買/鉅額交易
2018/08/10	62.3	12.41	0	0.00	12.00	62.3	39,972	0.16%
2018/08/09	14	12.95	0	0.00	12.95	14	40,260	0.03%
2018/08/08	13	13.06	0	0.00	13.10	13	41,338	0.03%
2018/08/07	54	12.82	5	13.00	12.90	49	41,468	0.12%
2018/08/06	21	13.37	0	0.00	13.45	21	41,792	0.05%
2018/08/03	43	13.38	23	13.43	13.90	20	43,269	0.05%
2018/08/02	81	14.21	11	14.63	14.05	70	45,013	0.16%
2018/08/01	24.7	14.93	14	14.94	15.10	10.7	45,817	0.02%
2018/07/31	36	14.60	2	14.60	14.70	34	45,991	0.07%
2018/07/30	46	14.82	33	14.88	14.65	13	45,896	0.03%
2018/07/27	0	0.00	61	14.99	15.20	-61	45,824	-0.13%
2018/07/26	18	14.77	6	14.68	14.60	12	45,953	0.03%
2018/07/25	121	14.92	27	14.92	14.85	94	46,184	0.20%	大買/
2018/07/24	45	14.98	32	14.98	15.00	13	46,211	0.03%
2018/07/23	31	13.79	63.8	14.62	14.90	-32.8	46,029	-0.07%
2018/07/20	159	14.93	50	14.36	14.45	109	46,309	0.24%	大買/鉅額交易
2018/07/19	56	15.41	25.7	15.43	15.40	30.3	46,882	0.06%
2018/07/18	41	15.19	4	15.33	14.90	37	46,468	0.08%
2018/07/17	53	15.62	13	15.88	15.50	40	46,123	0.09%
2018/07/16	23	16.63	45	16.48	16.15	-22	45,621	-0.05%
2018/07/13	4	16.30	26	16.16	16.75	-22	45,003	-0.05%
2018/07/12	25	15.62	10	15.76	15.60	15	44,392	0.03%
2018/07/11	36	15.42	34	15.87	15.55	2	44,173	0.00%
2018/07/10	2	14.55	37.2	14.80	15.05	-35.2	43,593	-0.08%
2018/07/09	24	13.71	13	14.02	13.70	11	43,706	0.03%
2018/07/06	9	13.79	17	13.64	13.95	-8	44,429	-0.02%
2018/07/05	12	14.14	78	14.23	13.85	-66	44,616	-0.15%
2018/07/04	105	13.83	78	13.65	14.35	27	44,216	0.06%	大買/
2018/07/03	36	13.91	39	14.13	13.65	-3	43,329	-0.01%
2018/07/02	98	13.83	2	13.50	13.70	96	42,882	0.22%
2018/06/29	56	14.76	23	14.90	14.65	33	42,332	0.08%
2018/06/28	32	14.84	25	15.20	15.00	7	41,940	0.02%
2018/06/27	62	14.62	55.1	15.59	14.55	6.9	41,426	0.02%
2018/06/26	90	14.59	90	14.35	15.05	0	40,386	0.00%
2018/06/25	92	14.66	13	14.68	14.60	79	38,673	0.20%
2018/06/22	126	16.45	60	16.27	16.20	66	38,095	0.17%	大買/
2018/06/21	60	18.41	25	18.79	17.95	35	36,866	0.09%
2018/06/20	66	16.69	3	16.70	17.80	63	35,806	0.18%
2018/06/19	0	0.00	2	18.00	18.45	-2	36,024	-0.01%
2018/06/15	5	17.10	0	0.00	17.70	5	36,071	0.01%
2018/06/14	24	16.68	3	16.22	16.45	21	35,935	0.06%
2018/06/13	8	16.04	21	16.54	15.65	-13	35,583	-0.04%
2018/06/12	12	17.38	25	17.54	17.35	-13	35,099	-0.04%
2018/06/11	5	17.20	2	17.45	17.75	3	34,863	0.01%
2018/06/08	110	16.80	3	16.75	17.10	107	34,505	0.31%	大買/鉅額交易
2018/06/07	19	17.03	9	17.11	16.45	10	33,747	0.03%
2018/06/06	54	18.57	7	18.96	18.25	47	32,935	0.14%
2018/06/05	76	19.36	39.9	19.35	19.45	36.1	32,562	0.11%
2018/06/04	120	16.03	150.8	17.30	17.90	-30.8	30,655	-0.10%	大買/大賣/
2018/06/01	136.3	15.79	95.7	16.23	16.30	40.6	29,250	0.14%	大買/
2018/05/31	5	15.40	51	15.38	15.40	-46	27,078	-0.17%
2018/05/30	51	13.87	28.4	13.90	14.00	22.6	26,186	0.09%
2018/05/29	32.8	12.08	14	12.08	12.75	18.8	24,891	0.08%
2018/05/28	3	11.67	333.3	12.10	12.10	-330.3	24,318	-1.36%	大賣/鉅額交易
2018/05/25	12	11.09	9	11.13	11.00	3	23,627	0.01%
2018/05/24	30	11.37	1	11.45	11.30	29	23,314	0.12%
2018/05/23	25	11.56	7	11.16	11.55	18	23,091	0.08%
2018/05/22	30	11.44	49	11.48	11.55	-19	22,704	-0.08%
2018/05/21	0	0.00	12.8	10.39	10.50	-12.8	21,639	-0.06%
2018/05/18	19	9.44	2	9.50	9.56	17	21,408	0.08%
2018/05/17	40	9.41	16	9.44	9.70	24	21,214	0.11%
2018/05/16	74	9.80	50.4	9.54	9.08	23.6	20,677	0.11%
2018/05/15	3	9.60	35	9.60	9.60	-32	19,619	-0.16%
2018/05/14	18	8.70	74	8.72	8.73	-56	19,636	-0.29%
2018/05/11	18	7.81	278.7	7.93	7.94	-260.7	19,100	-1.36%	大賣/鉅額交易
2018/05/10	2	7.08	1,392.7	7.17	7.22	-1,390.7	17,537	-7.93%	大賣/鉅額交易
2018/05/09	108	6.38	61	6.39	6.57	47	15,601	0.30%	大買/
2018/05/08	0	0.00	27.3	6.20	6.20	-27.3	14,885	-0.18%
2018/05/07	26	5.62	0	0.00	5.64	26	14,932	0.17%
2018/05/04	8	5.70	110	5.74	5.68	-102	15,197	-0.67%	大賣/鉅額交易
2018/05/03	33	5.46	49.3	5.72	5.78	-16.3	15,859	-0.10%
2018/05/02	119	5.59	10	5.59	5.58	109	16,669	0.65%	大買/鉅額交易
2018/04/30	3	5.91	17	5.87	5.90	-14	16,954	-0.08%
2018/04/27	35	6.00	1	5.94	5.99	34	17,174	0.20%
2018/04/26	27	6.21	25	6.25	5.96	2	17,098	0.01%
2018/04/25	4	5.89	37	6.22	6.34	-33	16,215	-0.20%
2018/04/24	2	5.65	18	5.74	5.77	-16	15,208	-0.11%
2018/04/23	0	0.00	12	5.71	5.75	-12	15,086	-0.08%
2018/04/19	2	5.72	6.7	5.73	5.70	-4.7	14,882	-0.03%
2018/04/18	0	0.00	2	5.69	5.79	-2	14,791	-0.01%
2018/04/17	39	5.66	13	5.76	5.57	26	14,606	0.18%
2018/04/16	9	5.84	39.6	5.94	6.00	-30.6	14,288	-0.21%
2018/04/13	31.3	5.92	96	6.02	5.77	-64.7	13,710	-0.47%
2018/04/12	31	5.82	76.4	6.01	6.01	-45.4	12,983	-0.35%
2018/04/11	27	5.81	81	5.78	5.84	-54	12,051	-0.45%
2018/04/10	0	0.00	12	5.37	5.31	-12	11,433	-0.10%
2018/04/09	0	0.00	2	5.32	5.32	-2	11,420	-0.02%
2018/04/03	2	5.34	1	5.30	5.33	1	11,452	0.01%
2018/04/02	10	5.32	0	0.00	5.27	10	11,440	0.09%
2018/03/30	0	0.00	2	5.48	5.48	-2	11,281	-0.02%
2018/03/29	2	5.52	3	5.53	5.40	-1	11,222	-0.01%
2018/03/27	0	0.00	1	5.69	5.64	-1	10,975	-0.01%
2018/03/26	6	5.64	0	0.00	5.65	6	10,876	0.06%
2018/03/23	3	5.68	1	5.68	5.75	2	10,692	0.02%
2018/03/22	1	5.78	11	5.92	5.91	-10	10,371	-0.10%
2018/03/21	9	5.61	18	5.49	5.72	-9	9,677	-0.09%
2018/03/20	10	5.31	31	5.36	5.32	-21	9,235	-0.23%
2018/03/19	1	5.20	2	5.26	5.19	-1	9,088	-0.01%
2018/03/16	32	5.19	1	5.25	5.16	31	9,045	0.34%
2018/03/15	0	0.00	3	5.24	5.26	-3	9,040	-0.03%
2018/03/14	22	5.22	0	0.00	5.22	22	9,020	0.24%
2018/03/13	0	0.00	5	5.25	5.26	-5	9,046	-0.06%
2018/03/12	0	0.00	5	5.25	5.25	-5	9,054	-0.06%
2018/03/08	3	5.22	1	5.26	5.23	2	8,940	0.02%
2018/03/07	2	5.28	4	5.37	5.23	-2	8,911	-0.02%
2018/03/06	10	5.20	0	0.00	5.18	10	8,844	0.11%
2018/03/05	0	0.00	2	5.18	5.11	-2	8,800	-0.02%
2018/03/01	3	5.10	0.5	5.21	5.21	2.5	8,826	0.03%
2018/02/27	1	5.31	17	5.27	5.25	-16	8,781	-0.18%
2018/02/26	1	5.40	1	5.48	5.37	0	8,685	0.00%
2018/02/23	24	5.36	3	5.44	5.41	21	8,607	0.24%
2018/02/22	18	5.45	1	5.48	5.38	17	8,451	0.20%
2018/02/21	7	5.08	57.8	4.93	5.34	-50.8	8,203	-0.62%
2018/02/12	1	4.73	1	4.78	4.86	0	8,112	0.00%
2018/02/09	6	4.66	0	0.00	4.76	6	8,025	0.07%
2018/02/08	0	0.00	10	4.90	4.88	-10	7,927	-0.13%
2018/02/07	1	4.92	0	0.00	4.93	1	7,901	0.01%
2018/02/06	33	5.01	13	5.12	4.95	20	7,822	0.26%
2018/02/02	1	5.57	1	5.65	5.52	0	7,454	0.00%
2018/02/01	41	5.61	4	5.63	5.57	37	7,397	0.50%
2018/01/31	14	5.50	44	5.68	5.60	-30	7,280	-0.41%
2018/01/30	69	5.53	1	5.76	5.54	68	6,919	0.98%
2018/01/29	10	5.90	22.8	6.02	5.90	-12.8	6,446	-0.20%
2018/01/26	34	5.89	69.4	5.83	5.91	-35.4	6,108	-0.58%
2018/01/25	102	5.86	94	5.94	5.65	8	5,247	0.15%	大買/
2018/01/24	6	5.68	85	5.71	5.77	-79	4,060	-1.95%
2018/01/23	47	4.82	30.8	5.14	5.25	16.2	3,311	0.49%
2018/01/22	34	4.81	0	0.00	4.78	34	2,862	1.19%
2018/01/18	0	0.00	0.8	4.69	4.72	-0.8	2,728	-0.03%
2018/01/17	0	0.00	1	4.67	4.67	-1	2,672	-0.04%
2018/01/16	44	4.63	13	4.63	4.62	31	2,662	1.16%
2018/01/15	0	0.00	2	4.68	4.62	-2	2,660	-0.08%
2018/01/12	1	4.61	0	0.00	4.65	1	2,665	0.04%
2018/01/10	0	0.00	2	4.63	4.60	-2	2,691	-0.07%
2018/01/09	2	4.63	0	0.00	4.64	2	2,703	0.07%
2018/01/04	5	4.70	3	4.69	4.70	2	2,749	0.07%
2018/01/03	5	4.73	0	0.00	4.72	5	2,737	0.18%