友勁 (6142)-摩根大通券商分點個股進出

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

友勁

(6142)

股價
11.60
漲跌
--
漲幅
0.00%
成交量
468張
產業
上市通信網路類股▲0.40%
103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

友勁 (6142)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/22	0	0.00	3	11.62	11.60	-3	1,585	-0.19%
2024/11/21	0	0.00	13	11.45	11.60	-13	1,582	-0.82%
2024/11/20	8	11.49	33	11.69	11.55	-25	1,578	-1.58%
2024/11/19	11	11.09	26	11.12	11.20	-15	1,564	-0.96%
2024/11/18	8	10.89	9	11.12	10.95	-1	1,561	-0.06%
2024/11/15	18	11.21	23	11.22	11.05	-5	1,557	-0.32%
2024/11/14	22	11.07	45	11.24	11.05	-23	1,553	-1.48%
2024/11/13	25	11.29	54	11.40	11.25	-29	1,542	-1.88%
2024/11/12	58	11.43	72	11.54	11.50	-14	1,532	-0.91%
2024/11/11	39	11.85	15	11.92	11.85	24	1,511	1.59%
2024/11/08	0	0.00	87	12.26	11.85	-87	1,509	-5.76%
2024/11/07	43	12.22	47	12.26	12.45	-4	1,492	-0.27%
2024/11/06	15	11.87	52	11.96	12.00	-37	1,476	-2.51%
2024/11/05	127	12.10	22	12.10	11.75	105	1,473	7.13%	大買/鉅額交易
2024/11/04	19	12.01	15	12.14	12.00	4	1,457	0.27%
2024/11/01	3	11.95	31	12.23	12.35	-28	1,463	-1.91%
2024/10/30	32	12.20	102	12.57	12.15	-70	1,454	-4.81%	大賣/
2024/10/29	20	12.92	121	13.11	12.80	-101	1,409	-7.17%	大賣/鉅額交易
2024/10/28	80	13.03	234	13.03	13.65	-154	1,328	-11.59%	大賣/鉅額交易
2024/10/25	244	12.67	249	12.84	13.00	-5	1,129	-0.44%	大買/大賣/
2024/10/24	42	12.00	29	11.87	12.00	13	984	1.32%
2024/10/23	55	11.91	53	11.86	11.90	2	964	0.21%
2024/10/22	0	0.00	22	11.60	11.85	-22	947	-2.32%
2024/10/21	4	11.45	48	11.62	11.60	-44	944	-4.66%
2024/10/18	52	11.56	17	11.53	11.65	35	966	3.62%
2024/10/17	22	11.99	31	11.99	11.90	-9	992	-0.91%
2024/10/16	58	11.97	49	12.27	12.10	9	968	0.93%
2024/10/15	7	11.79	43	11.73	11.30	-36	897	-4.01%
2024/10/14	56	11.64	69	12.01	11.90	-13	891	-1.46%
2024/10/11	217	11.57	4	11.45	11.85	213	817	26.06%	大買/鉅額交易
2024/10/09	7	10.81	0	0.00	10.80	7	765	0.91%
2024/10/08	6	10.88	0	0.00	10.85	6	772	0.78%
2024/10/07	6	11.03	9	11.16	11.10	-3	814	-0.37%
2024/10/04	13	10.82	1	10.80	10.75	12	851	1.41%
2024/10/01	13	10.90	2	10.90	10.90	11	918	1.20%
2024/09/30	13	10.93	2	11.00	10.90	11	1,073	1.03%
2024/09/27	15	10.95	10	11.16	10.90	5	1,133	0.44%
2024/09/26	13	11.05	5	11.17	11.35	8	1,120	0.71%
2024/09/25	18	10.86	25	10.88	10.80	-7	1,107	-0.63%
2024/09/24	5	11.02	143	11.04	10.90	-138	1,109	-12.43%	大賣/鉅額交易
2024/09/23	28	11.12	157	11.18	11.25	-129	1,126	-11.45%	大賣/鉅額交易
2024/09/20	133	11.32	9	11.49	11.25	124	1,125	11.02%	大買/鉅額交易
2024/09/19	47	11.29	20	11.35	11.35	27	1,119	2.41%
2024/09/18	118	11.54	24	11.59	11.60	94	1,115	8.42%	大買/
2024/09/16	119	11.44	87	11.42	11.50	32	1,101	2.91%	大買/
2024/09/13	157	10.93	12	10.86	11.00	145	1,065	13.62%	大買/鉅額交易
2024/09/12	32	10.38	0	0.00	10.50	32	1,039	3.08%
2024/09/11	17	10.14	1	10.20	10.20	16	1,027	1.56%
2024/09/10	17	10.03	7	10.04	10.05	10	1,024	0.98%
2024/09/09	18	10.00	14	9.96	10.10	4	1,024	0.39%
2024/09/06	0	0.00	10	9.97	10.00	-10	1,023	-0.98%
2024/09/05	22	9.96	5	10.00	10.05	17	1,023	1.66%
2024/09/04	0	0.00	37	9.98	10.15	-37	1,023	-3.62%
2024/09/03	0	0.00	4	10.24	10.30	-4	1,013	-0.39%
2024/09/02	0	0.00	4	10.39	10.40	-4	1,011	-0.40%
2024/08/29	1	10.30	7	10.21	10.30	-6	1,008	-0.59%
2024/08/27	2	10.15	1	10.15	10.30	1	1,013	0.10%
2024/08/26	1	10.15	1	10.20	10.10	0	1,015	0.00%
2024/08/23	0	0.00	7	10.14	10.20	-7	1,013	-0.69%
2024/08/22	0	0.00	2	10.15	10.25	-2	1,013	-0.20%
2024/08/21	2	10.05	5	10.11	10.20	-3	1,015	-0.30%
2024/08/20	0	0.00	8	10.05	10.05	-8	1,014	-0.79%
2024/08/19	1	10.15	0	0.00	10.25	1	1,015	0.10%
2024/08/16	9	10.29	0	0.00	10.25	9	1,030	0.87%
2024/08/15	3	10.25	12	10.25	10.20	-9	1,029	-0.87%
2024/08/14	13	10.05	2	10.03	10.05	11	1,028	1.07%
2024/08/13	10	9.88	0	0.00	9.86	10	1,024	0.98%
2024/08/12	9	10.04	3	9.98	9.92	6	1,032	0.58%
2024/08/09	2	10.00	10	10.10	10.00	-8	1,024	-0.78%
2024/08/08	0	0.00	7	10.01	9.91	-7	1,017	-0.69%
2024/08/07	3	9.98	5	9.99	10.05	-2	1,015	-0.20%
2024/08/06	16	9.07	2	9.38	9.58	14	1,007	1.39%
2024/08/05	10	9.45	13	9.95	9.45	-3	993	-0.30%
2024/08/02	9	10.46	7	10.63	10.40	2	970	0.21%
2024/08/01	2	10.80	0	0.00	10.85	2	960	0.21%
2024/07/31	3	10.70	0	0.00	10.60	3	957	0.31%
2024/07/30	5	10.48	10	10.47	10.50	-5	955	-0.52%
2024/07/29	3	10.63	11	10.63	10.50	-8	948	-0.84%
2024/07/26	2	10.53	11	10.59	10.60	-9	944	-0.95%
2024/07/23	3	10.93	0	0.00	10.80	3	938	0.32%
2024/07/22	14	10.96	17	11.06	10.85	-3	934	-0.32%
2024/07/19	11	11.58	24	11.79	11.45	-13	913	-1.42%
2024/07/18	25	11.98	28	11.97	11.85	-3	881	-0.34%
2024/07/17	1	11.45	21	11.40	11.40	-20	820	-2.44%
2024/07/16	0	0.00	19	11.34	11.30	-19	814	-2.33%
2024/07/15	40	11.50	19	11.50	11.55	21	810	2.59%
2024/07/12	0	0.00	24	11.23	11.20	-24	782	-3.07%
2024/07/11	2	11.20	19	11.28	11.30	-17	775	-2.19%
2024/07/10	4	11.55	37	11.53	11.55	-33	750	-4.40%
2024/07/09	90	11.53	45	11.64	11.50	45	739	6.09%
2024/07/08	49	12.22	101	12.16	12.10	-52	700	-7.42%	大賣/
2024/07/05	91	11.91	21	11.66	12.15	70	660	10.60%
2024/07/04	46	12.27	20	11.90	12.20	26	590	4.40%
2024/07/03	19	11.00	3	11.40	11.45	16	434	3.68%
2024/07/02	0	0.00	3	10.55	10.45	-3	379	-0.79%
2024/06/28	14	10.51	1	10.55	10.50	13	376	3.45%
2024/06/27	9	10.54	5	10.32	10.35	4	369	1.08%
2024/06/26	39	10.24	0	0.00	10.30	39	343	11.35%
2024/06/25	11	10.18	0	0.00	10.05	11	331	3.32%
2024/06/24	7	10.10	41	10.06	10.25	-34	330	-10.28%
2024/06/21	0	0.00	38	9.99	10.05	-38	322	-11.78%
2024/06/20	108	9.94	0	0.00	9.98	108	318	33.92%	大買/鉅額交易
2024/06/18	3	9.91	0	0.00	9.90	3	315	0.95%
2024/06/13	1	9.85	0	0.00	9.80	1	326	0.31%
2024/06/11	0	0.00	1	9.95	9.85	-1	334	-0.30%
2024/06/06	1	9.89	0	0.00	9.86	1	348	0.29%
2024/06/05	1	10.00	8	9.90	9.93	-7	349	-2.00%
2024/06/04	6	10.05	1	10.00	9.99	5	358	1.39%
2024/06/03	5	10.14	0	0.00	10.10	5	364	1.37%
2024/05/31	4	10.10	0	0.00	10.10	4	370	1.08%
2024/05/29	2	10.10	0	0.00	10.10	2	377	0.53%
2024/05/28	6	10.05	3	10.00	10.10	3	378	0.79%
2024/05/27	0	0.00	2	9.99	10.05	-2	383	-0.52%
2024/05/24	3	9.88	2	9.99	9.99	1	391	0.26%
2024/05/23	0	0.00	5	9.97	9.97	-5	399	-1.25%
2024/05/22	15	10.05	0	0.00	10.05	15	423	3.54%
2024/05/21	0	0.00	3	9.86	9.88	-3	433	-0.69%
2024/05/20	4	9.81	1	9.80	9.82	3	439	0.68%
2024/05/17	2	9.84	28	9.79	9.84	-26	450	-5.77%
2024/05/16	41	9.62	1	9.89	9.90	40	465	8.59%
2024/05/15	2	9.50	0	0.00	9.50	2	459	0.44%
2024/05/14	2	9.53	0	0.00	9.49	2	459	0.43%
2024/05/10	3	9.51	0	0.00	9.56	3	460	0.65%
2024/05/09	0	0.00	1	9.55	9.50	-1	459	-0.22%
2024/05/07	0	0.00	8	9.57	9.55	-8	460	-1.74%
2024/05/06	11	9.66	0	0.00	9.64	11	460	2.39%
2024/05/03	0	0.00	13	9.66	9.66	-13	461	-2.82%
2024/05/02	0	0.00	1	9.63	9.68	-1	465	-0.21%
2024/04/30	3	9.65	2	9.61	9.60	1	472	0.21%
2024/04/29	3	9.57	1	9.63	9.62	2	472	0.42%
2024/04/26	2	9.53	1	9.50	9.57	1	474	0.21%
2024/04/25	0	0.00	6	9.49	9.47	-6	472	-1.27%
2024/04/24	0	0.00	9	9.45	9.47	-9	477	-1.88%
2024/04/23	3	9.37	7	9.34	9.37	-4	481	-0.83%
2024/04/22	3	9.38	8	9.36	9.33	-5	484	-1.03%
2024/04/19	24	9.30	44	9.32	9.32	-20	486	-4.11%
2024/04/18	5	9.34	39	9.34	9.38	-34	483	-7.03%
2024/04/17	7	9.42	7	9.45	9.40	0	483	0.00%
2024/04/16	14	9.48	7	9.40	9.39	7	481	1.45%
2024/04/11	0	0.00	8	9.78	9.79	-8	470	-1.70%
2024/04/10	0	0.00	4	9.90	9.91	-4	469	-0.85%
2024/04/09	2	9.88	3	9.80	9.89	-1	469	-0.21%
2024/04/08	0	0.00	7	9.80	9.75	-7	478	-1.46%
2024/04/03	0	0.00	5	9.86	9.86	-5	471	-1.06%
2024/04/02	0	0.00	17	9.95	9.93	-17	471	-3.60%
2024/04/01	0	0.00	1	9.97	10.00	-1	467	-0.21%
2024/03/29	6	9.99	1	9.97	9.97	5	464	1.08%
2024/03/28	3	10.00	10	10.00	9.99	-7	462	-1.51%
2024/03/27	11	10.00	11	10.02	10.00	0	464	0.00%
2024/03/26	2	10.00	9	10.01	10.10	-7	468	-1.50%
2024/03/25	9	10.05	8	10.12	10.05	1	463	0.22%
2024/03/22	7	10.00	0	0.00	10.10	7	464	1.51%
2024/03/21	4	10.01	0	0.00	10.00	4	461	0.87%
2024/03/20	0	0.00	3	9.99	9.99	-3	462	-0.65%
2024/03/19	6	10.12	0	0.00	10.10	6	457	1.31%
2024/03/18	3	10.15	2	10.05	10.20	1	455	0.22%
2024/03/15	10	10.21	6	10.20	10.20	4	452	0.88%
2024/03/14	9	10.21	7	10.10	10.40	2	459	0.44%
2024/03/13	31	10.04	3	10.20	10.05	28	456	6.13%
2024/03/12	17	10.31	0	0.00	10.25	17	449	3.78%
2024/03/11	9	10.20	8	10.19	10.15	1	447	0.22%
2024/03/08	6	10.36	5	10.51	10.25	1	447	0.22%
2024/03/07	9	10.57	9	10.58	10.65	0	435	0.00%
2024/03/06	7	10.58	5	10.45	10.65	2	433	0.46%
2024/03/05	0	0.00	1	10.45	10.45	-1	428	-0.23%
2024/03/01	3	10.60	0	0.00	10.60	3	419	0.71%
2024/02/29	0	0.00	12	10.50	10.60	-12	421	-2.85%
2024/02/27	7	10.55	2	10.60	10.50	5	417	1.20%
2024/02/26	0	0.00	8	10.65	10.85	-8	407	-1.96%
2024/02/23	0	0.00	14	10.96	10.60	-14	400	-3.50%
2024/02/22	26	10.65	0	0.00	10.95	26	383	6.78%
2024/02/20	8	10.20	2	10.33	10.40	6	401	1.49%
2024/02/19	7	10.00	2	10.28	10.30	5	391	1.28%
2024/02/16	7	10.00	0	0.00	10.00	7	383	1.83%
2024/02/15	4	9.88	0	0.00	9.86	4	381	1.05%
2024/02/05	0	0.00	1	9.95	9.84	-1	386	-0.26%
2024/02/02	5	9.98	0	0.00	9.95	5	385	1.30%
2024/02/01	2	9.95	0	0.00	9.97	2	385	0.52%
2024/01/26	1	10.10	0	0.00	10.05	1	388	0.26%
2024/01/25	4	10.00	0	0.00	10.05	4	386	1.03%
2024/01/19	2	9.87	0	0.00	9.84	2	372	0.54%
2024/01/18	0	0.00	9	9.81	9.83	-9	371	-2.42%
2024/01/17	0	0.00	12	10.02	9.90	-12	368	-3.26%
2024/01/16	11	10.00	11	9.99	9.99	0	363	0.00%
2024/01/15	0	0.00	1	10.10	9.99	-1	361	-0.28%
2024/01/11	0	0.00	6	10.00	10.00	-6	358	-1.67%
2024/01/10	0	0.00	1	9.97	10.05	-1	366	-0.27%
2024/01/05	0	0.00	13	10.09	10.05	-13	377	-3.45%
2024/01/04	0	0.00	13	10.14	10.10	-13	378	-3.43%
2024/01/03	0	0.00	31	10.22	10.20	-31	387	-8.00%
2024/01/02	28	10.18	9	10.31	10.30	19	389	4.88%
2023/12/29	2	10.00	9	10.03	10.05	-7	383	-1.82%
2023/12/28	21	10.01	4	10.03	10.05	17	387	4.39%
2023/12/27	1	10.00	0	0.00	9.99	1	387	0.26%
2023/12/26	1	9.97	11	9.98	10.00	-10	388	-2.58%
2023/12/25	2	9.96	0	0.00	9.96	2	387	0.52%
2023/12/22	7	10.00	20	10.02	10.00	-13	391	-3.32%
2023/12/21	22	10.07	17	10.04	10.05	5	389	1.29%
2023/12/20	0	0.00	18	9.99	10.00	-18	385	-4.66%
2023/12/19	0	0.00	26	9.94	9.95	-26	386	-6.73%
2023/12/18	6	10.00	9	9.99	9.99	-3	388	-0.77%
2023/12/15	4	10.00	5	9.99	10.00	-1	391	-0.26%
2023/12/14	12	10.05	1	10.00	10.00	11	392	2.80%
2023/12/13	3	9.99	0	0.00	10.05	3	390	0.77%
2023/12/12	2	9.99	0	0.00	10.00	2	399	0.50%
2023/12/11	0	0.00	16	10.07	9.99	-16	407	-3.92%
2023/12/08	1	10.35	0	0.00	10.35	1	398	0.25%
2023/12/07	2	10.30	2	10.40	10.40	0	397	0.00%
2023/12/06	4	10.40	2	10.43	10.40	2	413	0.48%
2023/12/05	8	10.20	5	10.24	10.20	3	410	0.73%
2023/12/04	0	0.00	9	10.28	10.30	-9	413	-2.18%
2023/11/29	0	0.00	1	9.96	9.96	-1	408	-0.24%
2023/11/28	6	9.92	3	9.95	9.98	3	410	0.73%
2023/11/27	0	0.00	9	9.98	9.90	-9	410	-2.19%
2023/11/24	1	10.10	1	10.05	10.05	0	407	0.00%
2023/11/22	0	0.00	1	10.10	10.10	-1	409	-0.24%
2023/11/21	8	10.23	1	10.00	10.00	7	415	1.69%
2023/11/20	0	0.00	15	10.14	10.20	-15	411	-3.64%
2023/11/17	41	9.95	165	9.80	10.25	-124	402	-30.79%	大賣/鉅額交易
2023/11/16	5	9.33	41	9.32	9.35	-36	382	-9.40%
2023/11/15	4	9.22	115	9.17	9.25	-111	396	-27.96%	大賣/鉅額交易
2023/11/14	1	9.21	41	9.23	9.21	-40	404	-9.89%
2023/11/13	1	9.20	50	9.23	9.18	-49	412	-11.87%
2023/11/10	0	0.00	37	9.34	9.30	-37	415	-8.90%
2023/11/09	0	0.00	21	9.39	9.38	-21	427	-4.91%
2023/11/08	0	0.00	32	9.43	9.41	-32	435	-7.35%
2023/11/07	0	0.00	27	9.47	9.41	-27	470	-5.74%
2023/11/06	0	0.00	33	9.54	9.52	-33	483	-6.83%
2023/11/03	2	9.49	20	9.45	9.45	-18	504	-3.57%
2023/11/02	1	9.42	28	9.37	9.35	-27	508	-5.31%
2023/11/01	0	0.00	21	9.32	9.31	-21	514	-4.09%
2023/10/31	0	0.00	19	9.43	9.36	-19	519	-3.66%
2023/10/30	0	0.00	29	9.50	9.45	-29	535	-5.41%
2023/10/27	0	0.00	10	9.60	9.56	-10	545	-1.83%
2023/10/26	0	0.00	19	9.60	9.60	-19	560	-3.39%
2023/10/25	0	0.00	28	9.65	9.71	-28	569	-4.92%
2023/10/24	0	0.00	37	9.52	9.55	-37	577	-6.40%
2023/10/23	5	9.50	20	9.48	9.45	-15	604	-2.48%
2023/10/20	0	0.00	25	9.32	9.36	-25	615	-4.06%
2023/10/19	1	9.45	37	9.43	9.46	-36	642	-5.60%
2023/10/18	0	0.00	113	9.46	9.40	-113	662	-17.05%	大賣/鉅額交易
2023/10/17	0	0.00	73	9.68	9.65	-73	672	-10.86%
2023/10/16	1	9.73	57	9.76	9.72	-56	684	-8.18%
2023/10/13	0	0.00	15	9.90	9.90	-15	720	-2.08%
2023/10/12	2	9.91	45	9.90	9.91	-43	740	-5.81%
2023/10/11	0	0.00	86	9.85	9.80	-86	762	-11.28%
2023/10/06	2	10.10	39	10.09	10.05	-37	769	-4.81%
2023/10/05	0	0.00	50	10.05	10.05	-50	804	-6.22%
2023/10/04	0	0.00	98	10.07	10.05	-98	920	-10.65%
2023/10/03	14	10.29	33	10.26	10.20	-19	939	-2.02%
2023/10/02	7	10.30	3	10.27	10.25	4	979	0.41%
2023/09/28	0	0.00	1	10.25	10.25	-1	1,017	-0.10%
2023/09/27	0	0.00	3	10.28	10.25	-3	1,050	-0.29%
2023/09/26	0	0.00	10	10.37	10.35	-10	1,093	-0.91%
2023/09/25	0	0.00	2	10.38	10.40	-2	1,181	-0.17%
2023/09/22	2	10.40	9	10.38	10.40	-7	1,233	-0.57%
2023/09/21	2	10.33	16	10.34	10.35	-14	1,342	-1.04%
2023/09/20	0	0.00	5	10.45	10.40	-5	1,402	-0.36%
2023/09/19	0	0.00	37	10.51	10.50	-37	1,409	-2.63%
2023/09/18	41	10.58	0	0.00	10.50	41	1,417	2.89%
2023/09/15	9	10.57	7	10.49	10.50	2	1,444	0.14%
2023/09/14	14	10.60	3	10.60	10.60	11	1,450	0.76%
2023/09/13	0	0.00	3	10.55	10.55	-3	1,450	-0.21%
2023/09/12	0	0.00	11	10.56	10.50	-11	1,466	-0.75%
2023/09/11	11	10.60	39	10.54	10.45	-28	1,490	-1.88%
2023/09/08	7	11.05	1	11.10	11.05	6	1,491	0.40%
2023/09/07	15	11.01	33	11.02	10.95	-18	1,513	-1.19%
2023/09/06	16	11.11	10	11.20	11.05	6	1,539	0.39%
2023/09/05	5	11.17	0	0.00	11.20	5	1,551	0.32%
2023/09/04	0	0.00	3	11.10	11.10	-3	1,570	-0.19%
2023/08/31	13	10.97	0	0.00	11.15	13	1,606	0.81%
2023/08/30	0	0.00	6	11.19	11.10	-6	1,638	-0.37%
2023/08/28	1	11.25	18	11.36	11.15	-17	1,669	-1.02%
2023/08/25	36	11.44	1	11.45	11.40	35	1,686	2.08%
2023/08/24	3	11.55	17	11.43	11.30	-14	1,701	-0.82%
2023/08/23	8	11.26	142	11.48	11.45	-134	1,732	-7.74%	大賣/鉅額交易
2023/08/22	90	11.37	42	11.42	11.40	48	1,767	2.72%
2023/08/21	25	11.25	4	11.20	11.25	21	1,766	1.19%
2023/08/18	0	0.00	61	11.18	11.05	-61	1,757	-3.47%
2023/08/17	13	10.72	139	11.00	11.05	-126	1,759	-7.16%	大賣/鉅額交易
2023/08/16	0	0.00	96	10.70	10.65	-96	1,770	-5.42%
2023/08/15	31	10.83	31	10.92	10.90	0	1,796	0.00%
2023/08/14	10	10.42	20	10.46	10.35	-10	1,800	-0.56%
2023/08/11	200	10.59	3	10.60	10.60	197	1,800	10.94%	大買/鉅額交易
2023/08/10	6	11.00	54	11.13	11.00	-48	1,779	-2.70%
2023/08/09	0	0.00	77	11.46	11.25	-77	1,786	-4.31%
2023/08/08	0	0.00	18	11.81	11.65	-18	1,787	-1.01%
2023/08/07	7	11.70	17	11.70	11.65	-10	1,836	-0.54%
2023/08/04	20	11.72	3	11.75	11.75	17	1,867	0.91%
2023/08/02	0	0.00	32	11.70	11.55	-32	1,893	-1.69%
2023/08/01	16	11.85	12	11.90	11.90	4	1,897	0.21%
2023/07/31	0	0.00	15	11.91	11.90	-15	1,912	-0.78%
2023/07/28	0	0.00	31	11.94	11.90	-31	1,924	-1.61%
2023/07/27	1	12.05	97	12.07	12.15	-96	1,944	-4.94%
2023/07/26	0	0.00	165	12.11	12.05	-165	1,958	-8.42%	大賣/鉅額交易
2023/07/25	3	11.70	108	11.71	11.75	-105	1,959	-5.36%	大賣/鉅額交易
2023/07/24	0	0.00	32	11.72	11.45	-32	1,962	-1.63%
2023/07/21	20	11.90	63	11.96	11.95	-43	1,962	-2.19%
2023/07/20	0	0.00	12	12.08	11.95	-12	1,991	-0.60%
2023/07/19	3	11.95	94	12.19	12.00	-91	1,991	-4.57%
2023/07/18	3	12.25	64	12.35	12.15	-61	2,034	-3.00%
2023/07/17	0	0.00	19	12.53	12.50	-19	2,050	-0.93%
2023/07/14	51	12.54	181	12.64	12.50	-130	2,097	-6.20%	大賣/鉅額交易
2023/07/13	4	12.74	143	12.68	12.60	-139	2,184	-6.36%	大賣/鉅額交易
2023/07/12	1	12.75	79	12.66	12.55	-78	2,311	-3.37%
2023/07/11	25	12.95	1,120	12.95	12.75	-1,095	2,461	-44.49%	大賣/鉅額交易
2023/07/10	204	14.16	40	14.18	14.15	164	2,377	6.90%	大買/鉅額交易
2023/07/07	234	13.98	38	13.89	14.05	196	2,416	8.11%	大買/鉅額交易
2023/07/06	303	14.00	20	13.93	14.10	283	2,432	11.63%	大買/鉅額交易
2023/07/05	168	13.90	4	13.90	13.90	164	2,412	6.80%	大買/鉅額交易
2023/07/04	5	14.05	139	14.11	13.90	-134	2,426	-5.52%	大賣/鉅額交易
2023/07/03	322	14.02	71	14.04	14.20	251	2,446	10.26%	大買/鉅額交易
2023/06/30	147	13.46	259	13.64	13.75	-112	2,376	-4.71%	大買/大賣/鉅額交易
2023/06/29	407	13.78	450	13.74	13.60	-43	2,341	-1.84%	大買/大賣/
2023/06/28	500	13.07	11	13.00	13.40	489	2,251	21.72%	大買/鉅額交易
2023/06/27	8	12.70	11	12.72	12.60	-3	2,243	-0.13%
2023/06/26	0	0.00	35	12.81	12.75	-35	2,315	-1.51%
2023/06/21	194	12.95	120	12.91	12.90	74	2,356	3.14%	大買/大賣/
2023/06/19	0	0.00	40	12.67	12.65	-40	2,346	-1.70%
2023/06/16	0	0.00	52	12.93	12.80	-52	2,349	-2.21%
2023/06/15	123	12.87	0	0.00	13.05	123	2,338	5.26%	大買/鉅額交易
2023/06/14	1	12.60	5	12.64	12.50	-4	2,323	-0.17%
2023/06/13	134	12.75	94	12.78	12.70	40	2,340	1.71%	大買/
2023/06/12	59	13.15	109	12.97	12.90	-50	2,330	-2.15%	大賣/
2023/06/09	116	13.14	100	13.14	13.10	16	2,315	0.69%	大買/
2023/06/08	69	13.17	7	13.01	13.10	62	2,332	2.66%
2023/06/07	66	12.96	10	12.95	13.05	56	2,385	2.35%
2023/06/06	3	12.95	117	12.96	12.90	-114	2,417	-4.71%	大賣/鉅額交易
2023/06/05	79	12.99	59	13.01	13.10	20	2,423	0.83%
2023/06/02	21	12.64	5	12.60	12.70	16	2,422	0.66%
2023/06/01	9	12.35	31	12.40	12.40	-22	2,443	-0.90%
2023/05/31	47	12.45	0	0.00	12.50	47	2,522	1.86%
2023/05/30	41	12.38	88	12.35	12.35	-47	2,611	-1.80%
2023/05/29	181	12.15	33	12.38	12.25	148	2,608	5.67%	大買/鉅額交易
2023/05/26	172	12.23	46	12.48	12.20	126	2,608	4.83%	大買/鉅額交易
2023/05/25	0	0.00	26	12.64	12.60	-26	2,590	-1.00%
2023/05/24	22	12.79	5	12.76	12.80	17	2,617	0.65%
2023/05/23	58	12.76	10	12.95	12.80	48	2,661	1.80%
2023/05/22	77	12.94	10	12.99	12.95	67	2,683	2.50%
2023/05/19	43	12.68	64	12.74	12.80	-21	2,712	-0.77%
2023/05/18	0	0.00	54	12.60	12.55	-54	2,736	-1.97%
2023/05/17	44	12.64	34	12.62	12.60	10	2,821	0.35%
2023/05/16	21	12.41	45	12.56	12.50	-24	2,973	-0.81%
2023/05/15	66	12.35	49	12.50	12.35	17	3,112	0.55%
2023/05/12	133	12.38	176	12.56	12.60	-43	3,107	-1.38%	大買/大賣/
2023/05/11	52	12.73	283	12.69	12.40	-231	3,099	-7.45%	大賣/鉅額交易
2023/05/10	239	12.91	63	12.97	12.95	176	3,087	5.70%	大買/鉅額交易
2023/05/09	52	13.39	93	13.50	13.30	-41	3,062	-1.34%
2023/05/08	63	13.70	65	13.77	13.65	-2	3,043	-0.07%
2023/05/05	19	13.93	72	13.92	13.75	-53	3,033	-1.75%
2023/05/04	108	13.79	87	13.79	13.80	21	3,026	0.69%	大買/
2023/05/03	68	13.94	47	13.90	13.80	21	3,013	0.70%
2023/05/02	0	0.00	177	13.82	13.85	-177	2,989	-5.92%	大賣/鉅額交易
2023/04/28	7	13.41	73	13.53	13.65	-66	2,971	-2.22%
2023/04/27	0	0.00	38	13.20	13.25	-38	2,957	-1.28%
2023/04/26	90	12.98	170	12.98	13.15	-80	2,949	-2.71%	大賣/
2023/04/25	188	13.24	387	13.37	13.10	-199	2,937	-6.77%	大買/大賣/鉅額交易
2023/04/24	2	13.80	286	13.74	13.70	-284	2,910	-9.76%	大賣/鉅額交易
2023/04/21	244	13.69	212	13.69	13.55	32	2,916	1.10%	大買/大賣/
2023/04/20	300	14.17	169	14.33	14.10	131	2,857	4.58%	大買/大賣/鉅額交易
2023/04/19	185	14.61	356	14.62	14.55	-171	2,809	-6.09%	大買/大賣/鉅額交易
2023/04/18	149	14.60	500	14.63	14.45	-351	2,749	-12.77%	大買/大賣/鉅額交易
2023/04/17	60	15.13	272	14.94	15.15	-212	2,639	-8.03%	大賣/鉅額交易
2023/04/14	288	14.54	418	14.70	14.70	-130	2,498	-5.20%	大買/大賣/鉅額交易
2023/04/13	62	13.71	37	13.71	13.75	25	2,317	1.08%
2023/04/12	547	13.66	61	13.56	13.65	486	2,288	21.24%	大買/鉅額交易
2023/04/11	230	13.48	189	13.50	13.50	41	2,235	1.83%	大買/大賣/
2023/04/10	58	13.23	86	13.23	13.20	-28	2,190	-1.28%
2023/04/07	126	13.18	86	13.08	13.25	40	2,175	1.84%	大買/
2023/04/06	438	13.00	4	13.15	13.15	434	2,146	20.22%	大買/鉅額交易
2023/03/31	54	12.78	24	12.80	12.70	30	2,113	1.42%
2023/03/30	0	0.00	40	12.78	12.90	-40	2,110	-1.90%
2023/03/29	11	12.56	52	12.50	12.40	-41	2,117	-1.94%
2023/03/28	8	12.74	52	12.79	12.60	-44	2,162	-2.03%
2023/03/27	59	13.01	147	13.06	13.20	-88	2,109	-4.17%	大賣/
2023/03/24	97	12.53	176	12.53	12.45	-79	2,034	-3.88%	大賣/
2023/03/23	47	12.18	1	12.20	12.20	46	1,999	2.30%
2023/03/22	0	0.00	124	12.22	12.15	-124	2,023	-6.13%	大賣/鉅額交易
2023/03/21	68	12.11	47	12.15	12.05	21	2,035	1.03%
2023/03/20	12	12.05	26	12.06	12.10	-14	2,039	-0.69%
2023/03/17	35	11.95	76	12.03	11.95	-41	2,039	-2.01%
2023/03/16	84	11.76	56	11.97	11.70	28	2,033	1.38%
2023/03/15	29	12.08	149	12.22	12.00	-120	2,010	-5.97%	大賣/鉅額交易
2023/03/14	55	12.15	76	12.39	12.15	-21	2,007	-1.05%
2023/03/13	95	12.15	236	12.59	12.50	-141	1,996	-7.06%	大賣/鉅額交易
2023/03/10	310	12.59	182	12.52	12.40	128	1,971	6.49%	大買/大賣/鉅額交易
2023/03/09	6	13.13	149	13.17	13.05	-143	1,911	-7.48%	大賣/鉅額交易
2023/03/08	40	13.38	124	13.34	13.40	-84	1,884	-4.46%	大賣/
2023/03/07	89	13.14	188	13.10	13.10	-99	1,861	-5.32%	大賣/
2023/03/06	85	13.18	43	13.25	13.05	42	1,833	2.29%
2023/03/03	143	13.29	160	13.46	13.25	-17	1,791	-0.95%	大買/大賣/
2023/03/02	459	12.51	25	13.24	13.35	434	1,703	25.48%	大買/鉅額交易
2023/03/01	205	12.19	0	0.00	12.15	205	1,597	12.84%	大買/鉅額交易
2023/02/24	81	12.37	315	12.28	12.25	-234	1,580	-14.80%	大賣/鉅額交易
2023/02/23	42	12.30	58	12.30	12.25	-16	1,543	-1.04%
2023/02/22	299	12.21	7	12.24	12.30	292	1,522	19.18%	大買/鉅額交易
2023/02/21	225	12.49	201	12.54	12.45	24	1,493	1.61%	大買/大賣/
2023/02/20	512	12.21	13	12.28	12.30	499	1,455	34.28%	大買/鉅額交易
2023/02/17	522	12.13	36	12.07	12.15	486	1,426	34.08%	大買/鉅額交易
2023/02/16	85	12.01	115	12.11	12.05	-30	1,406	-2.13%	大賣/
2023/02/15	392	11.95	151	11.84	11.95	241	1,393	17.29%	大買/大賣/鉅額交易
2023/02/14	576	11.72	223	11.79	11.70	353	1,299	27.16%	大買/大賣/鉅額交易
2023/02/13	216	11.31	121	11.52	11.65	95	1,147	8.28%	大買/大賣/
2023/02/10	24	10.66	94	10.62	10.60	-70	1,008	-6.94%
2023/02/09	8	10.80	46	10.80	10.75	-38	997	-3.81%
2023/02/08	135	10.81	40	11.04	10.90	95	989	9.61%	大買/
2023/02/07	41	10.51	23	10.47	10.50	18	953	1.89%
2023/02/06	104	10.44	6	10.25	10.45	98	973	10.07%	大買/
2023/02/03	24	10.40	3	10.40	10.30	21	966	2.17%
2023/02/02	180	10.34	0	0.00	10.35	180	963	18.68%	大買/鉅額交易
2023/02/01	110	10.18	0	0.00	10.20	110	950	11.57%	大買/鉅額交易
2023/01/31	4	10.19	0	0.00	10.15	4	942	0.42%
2023/01/30	15	10.15	0	0.00	10.10	15	938	1.60%
2023/01/17	1	10.00	11	10.19	10.10	-10	933	-1.07%
2023/01/16	0	0.00	4	9.84	9.95	-4	925	-0.43%
2023/01/13	0	0.00	78	9.94	9.85	-78	926	-8.42%
2023/01/12	33	10.01	121	10.14	9.97	-88	917	-9.59%	大賣/
2023/01/11	51	10.35	75	10.40	10.30	-24	901	-2.66%
2023/01/10	4	10.15	21	10.17	10.20	-17	882	-1.93%
2023/01/09	23	10.23	24	10.34	10.15	-1	882	-0.11%
2023/01/06	39	10.19	6	10.20	10.10	33	884	3.73%
2023/01/05	0	0.00	1	10.20	10.20	-1	891	-0.11%
2023/01/04	14	10.18	6	10.25	10.25	8	897	0.89%
2023/01/03	13	10.12	10	10.20	10.05	3	927	0.32%
2022/12/30	53	10.06	47	10.23	10.30	6	927	0.65%
2022/12/29	86	10.09	2	10.10	10.05	84	923	9.10%
2022/12/28	58	10.17	25	10.29	10.20	33	920	3.59%
2022/12/27	24	10.37	1	10.45	10.30	23	918	2.51%
2022/12/26	24	10.40	134	10.43	10.30	-110	916	-12.01%	大賣/鉅額交易
2022/12/23	107	10.53	12	10.38	10.55	95	907	10.47%	大買/
2022/12/22	85	10.25	23	10.31	10.30	62	878	7.05%
2022/12/21	84	10.30	80	10.18	10.15	4	871	0.46%
2022/12/20	82	10.52	42	10.41	10.20	40	851	4.70%
2022/12/19	4	9.93	6	9.92	9.91	-2	797	-0.25%
2022/12/16	9	9.98	17	9.97	9.99	-8	800	-1.00%
2022/12/15	34	10.18	15	10.22	10.10	19	798	2.38%
2022/12/14	139	10.13	65	10.18	10.20	74	796	9.29%	大買/
2022/12/13	244	10.00	2	10.08	10.10	242	777	31.12%	大買/鉅額交易
2022/12/12	252	9.82	3	9.82	9.85	249	771	32.28%	大買/鉅額交易
2022/12/09	34	9.58	6	9.64	9.59	28	778	3.60%
2022/12/08	2	9.50	30	9.56	9.50	-28	805	-3.47%
2022/12/07	5	9.67	23	9.57	9.45	-18	844	-2.13%
2022/12/06	6	9.68	32	9.70	9.74	-26	893	-2.91%
2022/12/02	8	9.93	7	9.90	9.92	1	987	0.10%
2022/12/01	83	9.92	13	9.97	9.89	70	981	7.14%
2022/11/30	154	9.93	1	9.96	9.90	153	969	15.77%	大買/鉅額交易
2022/11/29	12	9.79	0	0.00	9.83	12	955	1.26%
2022/11/28	3	9.70	1	9.70	9.74	2	951	0.21%
2022/11/25	2	9.71	1	9.67	9.65	1	960	0.10%
2022/11/24	9	9.66	0	0.00	9.65	9	971	0.93%
2022/11/23	7	9.59	0	0.00	9.64	7	973	0.72%
2022/11/22	8	9.60	1	9.60	9.62	7	987	0.71%
2022/11/21	5	9.66	4	9.71	9.62	1	993	0.10%
2022/11/18	36	9.74	0	0.00	9.66	36	1,008	3.57%
2022/11/17	5	9.71	2	9.82	9.80	3	1,029	0.29%
2022/11/16	11	9.63	0	0.00	9.57	11	1,035	1.06%
2022/11/15	21	9.80	6	9.83	9.81	15	1,039	1.44%
2022/11/14	0	0.00	136	9.93	9.92	-136	1,049	-12.96%	大賣/鉅額交易
2022/11/11	83	9.71	108	9.88	10.25	-25	1,040	-2.40%	大賣/
2022/11/10	12	9.57	1	9.59	9.60	11	1,032	1.06%
2022/11/09	112	9.57	0	0.00	9.55	112	1,061	10.55%	大買/鉅額交易
2022/11/08	26	9.52	10	9.52	9.52	16	1,141	1.40%
2022/11/07	15	9.70	7	9.81	9.68	8	1,226	0.65%
2022/11/04	47	9.51	2	9.48	9.62	45	1,260	3.57%
2022/11/03	31	9.46	11	9.51	9.49	20	1,262	1.58%
2022/11/02	71	9.59	17	9.70	9.59	54	1,259	4.29%
2022/11/01	19	9.27	3	9.29	9.28	16	1,241	1.29%
2022/10/28	1	9.09	8	8.88	9.09	-7	1,242	-0.56%
2022/10/27	11	8.77	0	0.00	8.91	11	1,238	0.89%
2022/10/26	1	8.84	2	8.89	8.84	-1	1,238	-0.08%
2022/10/25	2	8.96	1	8.91	8.94	1	1,243	0.08%
2022/10/24	11	8.86	2	8.90	8.95	9	1,250	0.72%
2022/10/21	0	0.00	9	8.84	8.75	-9	1,250	-0.72%
2022/10/20	2	8.93	21	8.96	8.89	-19	1,251	-1.52%
2022/10/19	7	9.20	57	9.04	9.07	-50	1,244	-4.02%
2022/10/18	41	9.19	6	9.13	9.06	35	1,236	2.83%
2022/10/17	7	9.06	16	9.01	9.10	-9	1,233	-0.73%
2022/10/14	11	9.31	4	9.20	9.21	7	1,231	0.57%
2022/10/13	9	9.25	8	9.31	9.05	1	1,224	0.08%
2022/10/12	2	9.60	1	9.58	9.55	1	1,212	0.08%
2022/10/11	17	9.64	29	9.78	9.67	-12	1,206	-0.99%
2022/10/07	8	9.35	1	9.25	9.61	7	1,171	0.60%
2022/10/06	0	0.00	3	9.21	9.28	-3	1,168	-0.26%
2022/10/05	5	9.23	5	9.29	9.18	0	1,167	0.00%
2022/10/04	19	9.27	33	9.29	9.29	-14	1,162	-1.20%
2022/10/03	8	8.99	29	8.88	9.01	-21	1,151	-1.82%
2022/09/30	68	9.00	64	8.90	9.00	4	1,158	0.35%
2022/09/29	3	9.06	12	9.03	9.08	-9	1,158	-0.78%
2022/09/28	0	0.00	68	9.01	8.92	-68	1,154	-5.89%
2022/09/26	1	9.06	64	9.35	9.20	-63	1,142	-5.52%
2022/09/22	10	9.77	1	9.78	9.88	9	1,128	0.80%
2022/09/21	3	10.01	52	9.88	9.86	-49	1,122	-4.37%
2022/09/20	0	0.00	55	10.05	9.95	-55	1,106	-4.97%
2022/09/19	131	10.30	5	10.26	10.20	126	1,087	11.59%	大買/鉅額交易
2022/09/16	6	10.40	30	10.35	10.30	-24	1,062	-2.26%
2022/09/15	61	10.50	64	10.40	10.25	-3	1,038	-0.29%
2022/09/14	167	10.30	21	10.27	10.50	146	1,002	14.56%	大買/鉅額交易
2022/09/13	99	10.37	19	10.28	10.55	80	961	8.32%
2022/09/12	18	10.50	0	0.00	10.60	18	900	2.00%
2022/09/07	1	9.37	6	9.38	9.39	-5	792	-0.63%
2022/09/06	1	9.49	2	9.65	9.49	-1	786	-0.13%
2022/09/05	6	9.91	3	9.94	9.53	3	784	0.38%
2022/09/02	0	0.00	5	9.91	9.85	-5	780	-0.64%
2022/09/01	24	9.99	19	9.97	10.00	5	780	0.64%
2022/08/31	31	9.93	13	9.93	10.10	18	767	2.34%
2022/08/30	11	9.54	9	9.50	9.57	2	752	0.27%
2022/08/29	18	9.42	89	9.46	9.36	-71	747	-9.50%
2022/08/26	20	9.96	9	9.91	9.85	11	729	1.51%
2022/08/25	26	9.94	18	9.93	9.95	8	718	1.11%
2022/08/24	52	10.06	2	10.08	9.98	50	700	7.14%
2022/08/23	41	9.85	10	9.90	9.74	31	672	4.61%
2022/08/22	20	10.12	4	10.13	10.00	16	654	2.44%
2022/08/19	4	10.25	27	10.19	10.05	-23	634	-3.62%
2022/08/18	24	10.15	4	10.16	10.35	20	612	3.26%
2022/08/17	36	10.07	28	10.40	10.20	8	590	1.35%
2022/08/16	30	10.53	13	10.70	10.55	17	552	3.08%
2022/08/15	18	10.55	40	11.02	10.60	-22	514	-4.28%
2022/08/12	50	10.48	13	10.46	10.85	37	425	8.69%
2022/08/10	17	9.12	7	9.13	9.06	10	287	3.48%
2022/08/09	18	9.14	3	9.20	9.12	15	278	5.38%
2022/08/08	21	9.18	9	8.95	9.27	12	276	4.34%
2022/08/05	7	8.86	4	8.84	8.88	3	263	1.14%
2022/08/04	9	8.78	0	0.00	8.83	9	255	3.52%
2022/08/03	6	8.71	5	8.70	8.69	1	249	0.40%
2022/08/02	0	0.00	10	8.86	8.78	-10	248	-4.02%
2022/08/01	22	8.84	0	0.00	8.95	22	246	8.93%
2022/07/29	0	0.00	6	8.74	8.80	-6	239	-2.50%
2022/07/28	11	8.74	4	8.79	8.65	7	231	3.02%
2022/07/27	5	8.61	3	8.41	8.73	2	224	0.89%
2022/07/26	4	8.38	5	8.35	8.36	-1	218	-0.46%
2022/07/25	1	8.33	0	0.00	8.34	1	217	0.46%
2022/07/22	7	8.22	0	0.00	8.35	7	217	3.22%
2022/07/20	3	8.13	9	8.11	8.04	-6	214	-2.80%
2022/07/19	2	8.12	0	0.00	8.03	2	214	0.93%
2022/07/18	0	0.00	2	8.21	8.21	-2	217	-0.92%
2022/07/15	5	8.48	0	0.00	8.32	5	230	2.17%
2022/07/13	0	0.00	4	8.49	8.37	-4	228	-1.75%
2022/07/12	3	8.36	8	8.50	8.35	-5	227	-2.20%
2022/07/11	0	0.00	5	8.51	8.72	-5	226	-2.21%
2022/07/08	7	9.03	2	8.86	9.02	5	225	2.21%
2022/07/06	0	0.00	1	8.33	7.90	-1	207	-0.48%
2022/07/05	10	8.51	0	0.00	8.39	10	209	4.77%
2022/07/04	0	0.00	3	8.32	8.32	-3	212	-1.41%
2022/06/30	0	0.00	3	8.65	8.61	-3	221	-1.36%
2022/06/29	0	0.00	2	8.78	8.77	-2	225	-0.89%
2022/06/27	11	8.79	0	0.00	8.85	11	247	4.44%
2022/06/23	6	8.68	0	0.00	8.69	6	271	2.21%
2022/06/22	3	8.72	1	8.74	8.65	2	293	0.68%
2022/06/21	8	8.81	1	8.75	8.87	7	318	2.20%
2022/06/20	0	0.00	2	9.00	8.75	-2	339	-0.59%
2022/06/17	7	9.17	13	9.14	9.12	-6	411	-1.46%
2022/06/16	8	9.55	2	9.56	9.37	6	458	1.31%
2022/06/15	16	9.49	1	9.46	9.44	15	513	2.92%
2022/06/14	2	9.45	2	9.49	9.52	0	521	0.00%
2022/06/13	2	9.46	1	9.44	9.56	1	526	0.19%
2022/06/10	4	9.54	2	8.91	9.68	2	526	0.38%
2022/06/09	3	9.09	0	0.00	9.02	3	521	0.58%
2022/06/08	1	8.98	0	0.00	8.97	1	519	0.19%
2022/06/06	0	0.00	4	8.88	9.05	-4	525	-0.76%
2022/06/01	0	0.00	4	9.04	9.03	-4	537	-0.74%
2022/05/31	1	9.00	0	0.00	9.05	1	539	0.19%
2022/05/25	4	9.01	0	0.00	9.04	4	550	0.73%
2022/05/24	0	0.00	3	9.04	8.98	-3	555	-0.54%
2022/05/23	3	9.01	0	0.00	9.05	3	555	0.54%
2022/05/19	3	8.78	0	0.00	8.91	3	566	0.53%
2022/05/18	5	8.96	3	8.79	8.90	2	566	0.35%
2022/05/13	2	8.83	0	0.00	8.72	2	564	0.35%
2022/05/09	0	0.00	6	8.78	8.82	-6	568	-1.05%
2022/05/06	0	0.00	7	9.00	9.01	-7	568	-1.23%
2022/05/03	0	0.00	2	9.44	9.32	-2	576	-0.35%
2022/04/29	0	0.00	4	9.52	9.48	-4	579	-0.69%
2022/04/28	0	0.00	4	9.41	9.50	-4	585	-0.68%
2022/04/27	0	0.00	7	9.46	9.32	-7	585	-1.20%
2022/04/25	0	0.00	5	9.84	9.99	-5	583	-0.86%
2022/04/22	6	9.92	4	10.01	10.20	2	580	0.34%
2022/04/21	22	10.07	2	10.15	10.20	20	582	3.43%
2022/04/19	34	9.78	0	0.00	9.78	34	576	5.90%
2022/04/18	2	9.75	2	9.66	9.60	0	586	0.00%
2022/04/15	0	0.00	1	9.74	9.76	-1	597	-0.17%
2022/04/14	2	9.89	0	0.00	9.89	2	608	0.33%
2022/04/13	1	9.91	0	0.00	9.99	1	612	0.16%
2022/04/11	0	0.00	10	9.86	9.85	-10	616	-1.62%
2022/04/08	5	9.90	0	0.00	10.10	5	616	0.81%
2022/04/06	0	0.00	6	10.11	10.05	-6	612	-0.98%
2022/04/01	0	0.00	1	10.05	10.20	-1	609	-0.16%
2022/03/31	2	10.18	0	0.00	10.05	2	609	0.33%
2022/03/29	0	0.00	8	10.28	10.25	-8	605	-1.32%
2022/03/28	8	10.39	17	10.33	10.25	-9	606	-1.48%
2022/03/25	15	10.72	14	10.78	10.60	1	594	0.17%
2022/03/24	14	10.65	1	10.25	10.70	13	572	2.27%
2022/03/23	3	10.35	16	10.44	10.25	-13	555	-2.34%
2022/03/22	15	10.44	14	10.27	10.60	1	538	0.19%
2022/03/21	15	9.95	14	10.00	10.25	1	468	0.21%
2022/03/18	13	8.61	9	8.55	9.35	4	424	0.94%
2022/03/17	18	8.47	0	0.00	8.50	18	377	4.77%
2022/03/10	1	8.79	0	0.00	8.78	1	394	0.25%
2022/03/07	0	0.00	1	9.06	8.63	-1	395	-0.25%
2022/03/04	0	0.00	3	9.10	9.13	-3	392	-0.76%
2022/03/02	2	9.15	0	0.00	9.12	2	401	0.50%
2022/03/01	3	9.17	0	0.00	9.19	3	404	0.74%
2022/02/24	0	0.00	1	9.50	9.22	-1	409	-0.24%
2022/02/21	1	9.76	4	9.68	9.78	-3	416	-0.72%
2022/02/18	1	9.81	23	9.82	9.80	-22	417	-5.27%
2022/02/17	6	9.87	36	9.88	9.81	-30	423	-7.08%
2022/02/16	10	9.82	7	9.89	9.90	3	428	0.70%
2022/02/15	0	0.00	33	9.83	9.85	-33	432	-7.64%
2022/02/14	0	0.00	60	9.83	9.85	-60	440	-13.62%
2022/02/11	0	0.00	11	10.00	10.00	-11	444	-2.47%
2022/02/10	0	0.00	23	10.00	10.05	-23	448	-5.13%
2022/02/09	27	10.04	0	0.00	10.05	27	456	5.92%
2022/02/08	27	10.05	0	0.00	10.10	27	458	5.89%
2022/02/07	46	9.80	0	0.00	9.90	46	461	9.97%
2022/01/25	0	0.00	9	9.84	9.77	-9	489	-1.84%
2022/01/24	9	9.81	56	9.83	9.99	-47	542	-8.67%
2022/01/21	6	10.08	1	10.10	10.00	5	583	0.86%
2022/01/20	0	0.00	3	10.15	10.20	-3	600	-0.50%
2022/01/19	5	10.10	17	10.18	10.25	-12	645	-1.86%
2022/01/18	7	10.24	3	10.33	10.20	4	655	0.61%
2022/01/17	11	10.05	3	10.20	10.25	8	659	1.21%
2022/01/14	0	0.00	26	10.06	10.10	-26	661	-3.93%
2022/01/13	24	10.20	25	10.27	10.30	-1	654	-0.15%
2022/01/12	0	0.00	35	10.33	10.45	-35	654	-5.35%
2022/01/11	23	10.29	79	10.27	10.10	-56	647	-8.64%
2022/01/10	44	10.40	41	10.55	10.50	3	638	0.47%
2022/01/07	0	0.00	234	10.96	10.90	-234	629	-37.15%	大賣/鉅額交易
2022/01/06	9	11.30	26	11.20	11.15	-17	617	-2.75%
2022/01/05	21	11.28	12	11.28	11.30	9	616	1.46%
2022/01/04	5	11.30	7	11.30	11.25	-2	615	-0.33%
2022/01/03	83	11.35	11	11.35	11.30	72	610	11.79%
2021/12/30	97	11.36	0	0.00	11.40	97	609	15.93%
2021/12/29	132	11.36	6	11.30	11.35	126	606	20.77%	大買/鉅額交易
2021/12/28	2	11.38	5	11.40	11.35	-3	607	-0.49%
2021/12/27	86	11.41	0	0.00	11.45	86	614	14.01%
2021/12/24	73	11.45	12	11.40	11.40	61	614	9.92%
2021/12/23	6	11.43	33	11.48	11.40	-27	611	-4.41%
2021/12/22	85	11.33	0	0.00	11.40	85	607	13.99%
2021/12/21	11	11.10	0	0.00	11.15	11	606	1.81%
2021/12/20	0	0.00	1	11.05	11.10	-1	624	-0.16%
2021/12/17	0	0.00	24	11.09	11.10	-24	627	-3.83%
2021/12/16	0	0.00	24	11.18	11.15	-24	619	-3.88%
2021/12/15	4	11.15	15	11.15	11.20	-11	614	-1.79%
2021/12/14	4	11.35	66	11.25	11.25	-62	611	-10.13%
2021/12/13	78	11.22	4	11.10	11.35	74	609	12.15%
2021/12/10	2	11.25	53	11.23	11.10	-51	607	-8.39%
2021/12/09	66	11.20	4	11.20	11.20	62	611	10.14%
2021/12/08	24	11.08	4	11.20	11.15	20	608	3.29%
2021/12/07	10	11.17	0	0.00	11.15	10	599	1.67%
2021/12/06	3	11.10	1	11.05	11.20	2	601	0.33%
2021/12/03	1	11.15	0	0.00	11.15	1	604	0.17%
2021/12/02	0	0.00	33	11.12	11.10	-33	611	-5.39%
2021/12/01	9	11.25	0	0.00	11.25	9	610	1.48%
2021/11/30	10	11.34	0	0.00	11.25	10	612	1.63%
2021/11/29	10	11.16	6	11.26	11.30	4	616	0.65%
2021/11/26	15	11.20	14	11.32	11.20	1	621	0.16%
2021/11/25	0	0.00	8	11.48	11.45	-8	616	-1.30%
2021/11/23	0	0.00	65	11.61	11.55	-65	618	-10.52%
2021/11/22	57	11.95	41	11.78	11.80	16	622	2.57%
2021/11/19	8	11.70	10	11.65	11.65	-2	624	-0.32%
2021/11/18	0	0.00	44	11.65	11.65	-44	627	-7.02%
2021/11/17	0	0.00	53	11.78	11.75	-53	629	-8.42%
2021/11/16	6	11.63	22	11.90	11.90	-16	631	-2.53%
2021/11/15	86	11.60	10	11.55	11.55	76	631	12.04%
2021/11/12	12	11.63	4	11.75	11.60	8	631	1.27%
2021/11/11	47	11.63	5	11.56	11.60	42	633	6.63%
2021/11/10	39	11.72	0	0.00	11.75	39	630	6.19%
2021/11/09	13	11.80	6	11.90	11.85	7	632	1.11%
2021/11/08	15	12.13	12	12.16	11.85	3	630	0.48%
2021/11/05	6	12.17	19	12.23	12.20	-13	634	-2.05%
2021/11/04	25	12.21	0	0.00	12.20	25	632	3.95%
2021/11/02	0	0.00	20	12.30	12.05	-20	630	-3.17%
2021/11/01	17	12.71	132	12.75	12.55	-115	640	-17.97%	大賣/鉅額交易
2021/10/29	73	13.01	4	13.35	13.40	69	596	11.57%
2021/10/28	66	12.69	25	12.56	12.65	41	556	7.37%
2021/10/27	25	12.58	190	12.66	12.65	-165	545	-30.26%	大賣/鉅額交易
2021/10/26	62	11.73	85	11.73	12.00	-23	506	-4.54%
2021/10/25	22	11.61	24	11.74	11.70	-2	502	-0.40%
2021/10/22	15	11.38	0	0.00	11.40	15	530	2.83%
2021/10/21	3	11.25	1	11.30	11.35	2	567	0.35%
2021/10/20	1	11.25	3	11.25	11.30	-2	591	-0.34%
2021/10/19	3	11.25	7	11.31	11.35	-4	620	-0.64%
2021/10/18	0	0.00	22	11.25	11.25	-22	667	-3.30%
2021/10/15	4	11.35	12	11.48	11.40	-8	744	-1.07%
2021/10/14	0	0.00	3	11.20	11.15	-3	837	-0.36%
2021/10/13	3	11.30	11	11.33	11.25	-8	995	-0.80%
2021/10/12	3	11.35	36	11.32	11.35	-33	1,063	-3.10%
2021/10/08	42	11.48	0	0.00	11.55	42	1,077	3.90%
2021/10/07	7	11.48	0	0.00	11.55	7	1,110	0.63%
2021/10/06	0	0.00	23	11.31	11.25	-23	1,142	-2.01%
2021/10/05	44	11.28	35	11.25	11.30	9	1,151	0.78%
2021/10/04	13	11.33	81	11.43	11.25	-68	1,153	-5.89%
2021/10/01	9	11.72	25	11.62	11.75	-16	1,150	-1.39%
2021/09/30	0	0.00	9	12.03	12.00	-9	1,155	-0.78%
2021/09/29	4	11.90	23	11.87	11.80	-19	1,166	-1.63%
2021/09/28	0	0.00	85	12.20	12.20	-85	1,174	-7.24%
2021/09/27	111	11.59	16	12.46	12.60	95	1,181	8.04%	大買/
2021/09/24	64	11.46	0	0.00	11.50	64	1,179	5.42%
2021/09/23	0	0.00	14	11.38	11.40	-14	1,183	-1.18%
2021/09/22	0	0.00	35	11.41	11.45	-35	1,198	-2.92%
2021/09/17	5	11.68	11	11.78	11.65	-6	1,201	-0.50%
2021/09/16	4	11.70	8	11.75	11.65	-4	1,212	-0.33%
2021/09/15	0	0.00	43	11.98	11.75	-43	1,216	-3.54%
2021/09/14	88	11.75	13	11.94	12.00	75	1,219	6.15%
2021/09/13	79	11.46	0	0.00	11.50	79	1,216	6.49%
2021/09/10	19	11.33	1	11.45	11.35	18	1,223	1.47%
2021/09/09	2	11.15	4	11.20	11.20	-2	1,228	-0.16%
2021/09/08	4	11.35	29	11.28	11.10	-25	1,230	-2.03%
2021/09/07	0	0.00	42	11.41	11.30	-42	1,234	-3.40%
2021/09/06	8	11.66	91	11.62	11.65	-83	1,236	-6.71%
2021/09/03	6	11.92	117	11.98	11.85	-111	1,242	-8.93%	大賣/鉅額交易
2021/09/02	7	11.83	62	11.86	11.85	-55	1,243	-4.42%
2021/09/01	128	11.87	16	11.85	11.95	112	1,243	9.01%	大買/鉅額交易
2021/08/31	16	11.70	1	11.85	11.70	15	1,239	1.21%
2021/08/30	31	11.60	31	11.55	11.65	0	1,246	0.00%
2021/08/27	0	0.00	13	11.80	11.65	-13	1,257	-1.03%
2021/08/26	69	11.52	27	11.59	11.50	42	1,265	3.32%
2021/08/25	109	11.50	10	11.52	11.40	99	1,304	7.59%	大買/
2021/08/24	44	11.44	27	11.41	11.45	17	1,328	1.28%
2021/08/23	93	11.49	4	11.55	11.40	89	1,331	6.68%
2021/08/20	21	11.41	36	11.47	11.40	-15	1,338	-1.12%
2021/08/19	15	11.52	50	11.60	11.40	-35	1,340	-2.61%
2021/08/18	81	11.58	19	11.50	11.85	62	1,345	4.61%
2021/08/17	5	11.90	63	11.86	11.50	-58	1,355	-4.28%
2021/08/16	2	12.15	39	12.10	11.90	-37	1,360	-2.72%
2021/08/13	18	11.97	115	11.99	12.15	-97	1,366	-7.10%	大賣/
2021/08/12	66	12.03	0	0.00	12.15	66	1,368	4.82%
2021/08/11	67	12.07	187	12.11	12.00	-120	1,381	-8.69%	大賣/鉅額交易
2021/08/10	0	0.00	48	12.61	12.55	-48	1,401	-3.43%
2021/08/09	27	12.75	147	12.72	12.70	-120	1,447	-8.29%	大賣/鉅額交易
2021/08/06	216	12.66	34	12.95	12.85	182	1,469	12.39%	大買/鉅額交易
2021/08/05	210	12.79	36	12.78	12.80	174	1,488	11.69%	大買/鉅額交易
2021/08/04	19	13.12	95	13.11	13.10	-76	1,526	-4.98%
2021/08/03	2	13.45	20	13.47	13.30	-18	1,549	-1.16%
2021/08/02	41	13.44	114	13.48	13.45	-73	1,565	-4.66%	大賣/
2021/07/30	36	13.20	66	13.15	13.05	-30	1,589	-1.89%
2021/07/29	51	13.28	64	13.22	13.30	-13	1,606	-0.81%
2021/07/28	171	13.04	191	12.93	13.30	-20	1,626	-1.23%	大買/大賣/
2021/07/27	269	13.37	122	13.73	13.20	147	1,667	8.82%	大買/大賣/鉅額交易
2021/07/26	177	14.10	60	14.04	14.10	117	1,670	7.00%	大買/鉅額交易
2021/07/23	148	14.11	84	14.48	14.25	64	1,677	3.82%	大買/
2021/07/22	89	14.95	47	14.84	14.85	42	1,762	2.38%
2021/07/21	49	14.64	239	15.06	14.85	-190	1,878	-10.11%	大賣/鉅額交易
2021/07/20	236	14.41	368	14.57	14.60	-132	1,903	-6.93%	大買/大賣/鉅額交易
2021/07/19	368	14.25	609	13.75	14.55	-241	1,990	-12.10%	大買/大賣/鉅額交易
2021/07/16	609	12.63	23	12.43	13.25	586	2,027	28.90%	大買/鉅額交易
2021/07/15	17	12.03	52	12.08	12.05	-35	2,133	-1.64%
2021/07/14	41	12.07	296	12.01	12.10	-255	2,204	-11.57%	大賣/鉅額交易
2021/07/13	175	11.84	282	11.95	11.80	-107	2,373	-4.51%	大買/大賣/鉅額交易
2021/07/12	69	11.36	33	11.34	11.30	36	2,702	1.33%
2021/07/09	122	11.27	27	11.27	11.30	95	2,732	3.48%	大買/
2021/07/08	57	11.27	63	11.25	11.35	-6	2,807	-0.21%
2021/07/07	74	11.28	77	11.25	11.15	-3	2,912	-0.10%
2021/07/06	46	11.44	168	11.37	11.40	-122	2,955	-4.13%	大賣/鉅額交易
2021/07/05	52	11.60	111	11.61	11.65	-59	2,969	-1.99%	大賣/
2021/07/02	124	11.26	94	11.42	11.40	30	2,996	1.00%	大買/
2021/07/01	33	11.38	312	11.19	11.10	-279	3,040	-9.18%	大賣/鉅額交易
2021/06/30	47	11.31	10	11.29	11.20	37	3,068	1.21%
2021/06/29	84	11.36	107	11.35	11.15	-23	3,109	-0.74%	大賣/
2021/06/28	18	11.56	16	11.58	11.55	2	3,139	0.06%
2021/06/25	11	11.78	123	11.86	11.70	-112	3,295	-3.40%	大賣/鉅額交易
2021/06/24	62	11.80	16	11.72	11.80	46	3,473	1.32%
2021/06/23	115	11.50	3	11.60	11.60	112	3,524	3.18%	大買/鉅額交易
2021/06/22	1	11.45	20	11.58	11.40	-19	3,598	-0.53%
2021/06/21	15	11.50	91	11.55	11.50	-76	3,731	-2.04%
2021/06/18	1	12.00	106	11.99	12.00	-105	3,906	-2.69%	大賣/鉅額交易
2021/06/17	135	12.05	5	11.80	12.20	130	4,292	3.03%	大買/鉅額交易
2021/06/16	10	11.91	17	11.91	11.75	-7	4,374	-0.16%
2021/06/15	22	12.10	31	12.25	12.00	-9	4,460	-0.20%
2021/06/11	45	12.29	55	12.34	12.20	-10	4,459	-0.22%
2021/06/10	67	12.45	7	12.47	12.40	60	4,466	1.34%
2021/06/09	41	12.36	40	12.28	12.30	1	4,489	0.02%
2021/06/08	32	12.48	10	12.53	12.50	22	4,498	0.49%
2021/06/07	83	12.58	75	12.67	12.40	8	4,508	0.18%
2021/06/04	87	13.05	12	13.16	12.95	75	4,515	1.66%
2021/06/03	12	13.38	85	13.32	13.45	-73	4,523	-1.61%
2021/06/02	67	13.17	619	13.32	13.50	-552	4,522	-12.21%	大賣/鉅額交易
2021/06/01	332	13.22	315	12.93	13.45	17	4,497	0.38%	大買/大賣/
2021/05/31	88	12.26	65	12.23	12.25	23	4,491	0.51%
2021/05/28	194	12.13	82	12.17	12.05	112	4,520	2.48%	大買/鉅額交易
2021/05/27	83	12.00	70	11.99	11.95	13	4,547	0.29%
2021/05/26	148	12.05	37	12.00	12.15	111	4,583	2.42%	大買/鉅額交易
2021/05/25	86	12.12	63	12.01	11.90	23	4,620	0.50%
2021/05/24	134	12.06	45	12.03	12.15	89	4,708	1.89%	大買/
2021/05/21	146	11.88	19	11.81	11.95	127	4,875	2.60%	大買/鉅額交易
2021/05/20	27	11.70	132	11.75	11.50	-105	5,134	-2.04%	大賣/鉅額交易
2021/05/19	56	11.71	198	11.70	11.80	-142	5,272	-2.69%	大賣/鉅額交易
2021/05/18	543	11.28	142	11.16	11.55	401	5,286	7.58%	大買/大賣/鉅額交易
2021/05/17	340	10.53	82	10.71	10.50	258	5,258	4.91%	大買/鉅額交易
2021/05/14	92	11.38	343	11.63	11.25	-251	5,216	-4.81%	大賣/鉅額交易
2021/05/13	282	11.22	138	11.27	11.25	144	5,185	2.78%	大買/大賣/鉅額交易
2021/05/12	397	11.75	94	11.74	11.25	303	5,152	5.88%	大買/鉅額交易
2021/05/11	52	13.18	143	13.13	12.50	-91	5,094	-1.79%	大賣/
2021/05/10	22	13.88	321	13.76	13.50	-299	5,062	-5.91%	大賣/鉅額交易
2021/05/07	389	13.62	139	13.43	13.70	250	5,042	4.96%	大買/大賣/鉅額交易
2021/05/06	31	12.91	274	13.03	12.95	-243	5,012	-4.85%	大賣/鉅額交易
2021/05/05	189	12.91	116	13.00	13.00	73	5,000	1.46%	大買/大賣/
2021/05/04	390	12.79	86	13.79	13.00	304	4,976	6.11%	大買/鉅額交易
2021/05/03	86	13.95	96	13.94	13.80	-10	4,909	-0.20%
2021/04/29	95	14.58	13	14.51	14.50	82	4,874	1.68%
2021/04/28	18	14.76	642	14.91	14.70	-624	4,845	-12.88%	大賣/鉅額交易
2021/04/27	632	14.88	211	14.81	15.50	421	4,735	8.89%	大買/大賣/鉅額交易
2021/04/26	103	14.10	481	14.41	14.10	-378	4,576	-8.26%	大買/大賣/鉅額交易
2021/04/23	598	14.58	200	15.07	15.00	398	4,478	8.89%	大買/大賣/鉅額交易
2021/04/22	190	16.33	264	16.33	15.95	-74	4,304	-1.72%	大買/大賣/
2021/04/21	263	17.61	50	17.50	17.65	213	4,116	5.17%	大買/鉅額交易
2021/04/20	47	18.59	188	18.69	18.90	-141	3,956	-3.56%	大賣/鉅額交易
2021/04/19	103	19.23	233	19.45	19.00	-130	3,888	-3.34%	大買/大賣/鉅額交易
2021/04/16	327	18.23	95.9	17.85	19.60	231.1	3,699	6.25%	大買/鉅額交易
2021/04/07	8	13.85	65	14.04	13.95	-57	3,308	-1.72%
2021/04/06	72	13.80	159	13.87	13.95	-87	3,241	-2.68%	大賣/
2021/04/01	183	13.23	0	0.00	13.15	183	3,137	5.83%	大買/鉅額交易
2021/03/31	50	13.20	33	13.20	13.20	17	3,090	0.55%
2021/03/30	71	13.20	0	0.00	13.25	71	3,070	2.31%
2021/03/29	0	0.00	19	13.24	13.10	-19	3,037	-0.63%
2021/03/26	21	13.17	0	0.00	13.40	21	2,987	0.70%
2021/03/25	0	0.00	16	13.50	13.20	-16	2,951	-0.54%
2021/03/24	16	13.61	39	13.80	13.55	-23	2,938	-0.78%
2021/03/23	40	13.66	160	14.13	13.60	-120	2,913	-4.12%	大賣/鉅額交易
2021/03/22	160	14.13	8	13.78	14.20	152	2,788	5.45%	大買/鉅額交易
2021/03/19	7	12.45	91	12.61	12.95	-84	2,603	-3.23%
2021/03/18	61	12.48	71	12.71	12.70	-10	2,553	-0.39%
2021/03/17	56	12.50	214	12.75	12.60	-158	2,500	-6.32%	大賣/鉅額交易
2021/03/16	243	12.98	336	13.27	13.40	-93	2,372	-3.92%	大買/大賣/
2021/03/15	246	12.99	99	12.62	13.30	147	2,202	6.67%	大買/鉅額交易
2021/03/12	21	12.05	0	0.00	12.10	21	1,832	1.15%
2021/03/11	53	10.32	16	10.95	11.00	37	1,779	2.08%
2021/03/10	15	10.05	0	0.00	10.00	15	1,751	0.86%
2021/03/09	18	10.00	8	9.99	10.00	10	1,766	0.57%
2021/03/08	0	0.00	160	10.16	10.10	-160	1,801	-8.88%	大賣/鉅額交易
2021/03/05	10	10.01	0	0.00	10.10	10	1,813	0.55%
2021/03/04	70	10.01	16	10.01	10.05	54	1,811	2.98%
2021/03/03	75	10.02	25	10.02	10.10	50	1,804	2.77%
2021/03/02	58	10.19	5	10.10	10.00	53	1,787	2.96%
2021/02/26	15	10.07	21	10.07	10.15	-6	1,772	-0.34%
2021/02/25	7	10.09	5	10.15	10.15	2	1,787	0.11%
2021/02/24	23	10.12	1	10.30	10.10	22	1,764	1.25%
2021/02/23	33	10.16	12	10.23	10.20	21	1,739	1.21%
2021/02/22	28	10.22	1	10.30	10.15	27	1,701	1.59%
2021/02/19	1	10.15	27	10.01	10.40	-26	1,659	-1.57%
2021/02/18	11	10.03	6	10.15	10.15	5	1,616	0.31%
2021/02/17	33	10.13	8	10.29	10.40	25	1,568	1.59%
2021/02/05	29	10.41	107	10.58	10.30	-78	1,467	-5.32%	大賣/
2021/02/04	89	10.14	39	9.87	10.60	50	1,291	3.87%
2021/02/03	40	9.50	100	9.41	9.68	-60	1,032	-5.81%
2021/02/02	96	8.38	26	8.59	8.80	70	886	7.90%
2021/02/01	0	0.00	54	7.91	8.00	-54	858	-6.29%
2021/01/29	24	8.08	79	8.04	8.16	-55	860	-6.39%
2021/01/28	14	8.15	16	8.15	8.13	-2	857	-0.23%
2021/01/27	19	8.11	2	8.14	8.20	17	858	1.98%
2021/01/26	5	8.01	21	8.12	8.05	-16	858	-1.86%
2021/01/25	5	8.11	0	0.00	8.10	5	859	0.58%
2021/01/22	0	0.00	18	8.19	8.19	-18	864	-2.08%
2021/01/21	64	8.32	0	0.00	8.24	64	865	7.40%
2021/01/20	9	8.30	103	8.46	8.38	-94	862	-10.90%	大賣/
2021/01/19	39	8.73	0	0.00	8.70	39	851	4.58%
2021/01/18	30	8.70	61	8.75	8.70	-31	850	-3.65%
2021/01/15	9	8.86	33	8.83	8.77	-24	845	-2.84%
2021/01/14	19	8.90	7	8.91	8.89	12	837	1.43%
2021/01/13	79	8.87	0	0.00	8.91	79	835	9.46%
2021/01/12	4	8.91	31	8.89	8.79	-27	829	-3.25%
2021/01/11	7	8.90	13	8.89	8.95	-6	824	-0.73%
2021/01/08	41	8.69	11	8.76	8.70	30	818	3.66%
2021/01/07	2	8.89	33	8.90	8.81	-31	814	-3.81%
2021/01/06	1	8.90	35	8.99	8.89	-34	808	-4.20%
2021/01/04	11	9.30	22	9.28	9.22	-11	774	-1.42%
2020/12/30	15	9.19	8	9.19	9.21	7	755	0.93%
2020/12/29	11	9.14	2	9.20	9.19	9	753	1.19%
2020/12/28	0	0.00	14	9.20	9.19	-14	740	-1.89%
2020/12/24	19	9.36	8	9.31	9.27	11	730	1.50%
2020/12/23	0	0.00	3	9.14	9.14	-3	724	-0.41%
2020/12/22	3	9.50	4	9.49	9.21	-1	723	-0.14%
2020/12/21	0	0.00	19	9.48	9.45	-19	718	-2.65%
2020/12/18	1	9.60	27	9.64	9.80	-26	716	-3.63%
2020/12/17	2	9.45	27	9.41	9.84	-25	697	-3.59%
2020/12/16	57	9.38	35	9.58	9.46	22	689	3.19%
2020/12/15	0	0.00	27	9.11	9.02	-27	661	-4.08%
2020/12/14	0	0.00	10	9.13	9.20	-10	673	-1.49%
2020/12/11	111	9.01	2	9.49	9.22	109	669	16.29%	大買/鉅額交易
2020/12/10	41	9.53	12	9.48	9.49	29	641	4.52%
2020/12/09	0	0.00	25	9.65	9.53	-25	642	-3.89%
2020/12/08	37	9.55	1	9.57	9.50	36	630	5.71%
2020/12/07	0	0.00	4	9.59	9.70	-4	611	-0.65%
2020/12/03	0	0.00	7	9.50	9.42	-7	516	-1.35%
2020/12/02	1	9.58	13	9.39	9.64	-12	499	-2.40%
2020/12/01	2	9.00	0	0.00	9.10	2	451	0.44%
2020/11/26	6	8.12	0	0.00	8.15	6	422	1.42%
2020/11/25	7	8.17	0	0.00	8.09	7	433	1.62%
2020/11/23	4	7.80	0	0.00	7.75	4	403	0.99%
2020/11/18	2	7.67	0	0.00	7.66	2	409	0.49%
2020/11/16	6	7.68	0	0.00	7.70	6	419	1.43%
2020/11/11	13	7.71	0	0.00	7.71	13	421	3.08%
2020/11/10	2	7.31	0	0.00	7.34	2	415	0.48%
2020/11/09	9	7.41	0	0.00	7.37	9	455	1.98%
2020/11/06	4	7.37	0	0.00	7.40	4	458	0.87%
2020/11/04	3	7.55	3	7.55	7.59	0	465	0.00%
2020/11/03	9	7.64	26	7.61	7.59	-17	473	-3.59%
2020/11/02	0	0.00	36	7.62	7.61	-36	484	-7.44%
2020/10/30	0	0.00	73	7.74	7.68	-73	518	-14.09%
2020/10/29	0	0.00	34	7.87	7.86	-34	515	-6.60%
2020/10/27	0	0.00	4	8.04	8.02	-4	535	-0.75%
2020/10/26	0	0.00	18	8.02	8.04	-18	538	-3.34%
2020/10/23	0	0.00	15	8.02	8.01	-15	540	-2.77%
2020/10/22	0	0.00	11	8.07	8.05	-11	571	-1.92%
2020/10/21	1	8.08	7	8.07	8.10	-6	603	-0.99%
2020/10/20	0	0.00	18	8.04	8.03	-18	674	-2.67%
2020/10/19	3	8.07	4	8.07	8.09	-1	690	-0.14%
2020/10/16	0	0.00	7	8.07	8.09	-7	715	-0.98%
2020/10/15	0	0.00	1	8.03	8.10	-1	724	-0.14%
2020/10/14	4	8.12	0	0.00	8.10	4	746	0.54%
2020/10/13	0	0.00	1	8.13	8.09	-1	767	-0.13%
2020/10/12	1	8.12	0	0.00	8.18	1	784	0.13%
2020/10/07	0	0.00	1	8.14	8.16	-1	811	-0.12%
2020/10/06	6	8.11	0	0.00	8.16	6	825	0.73%
2020/10/05	1	8.14	0	0.00	8.15	1	853	0.12%
2020/09/30	5	8.11	2	8.12	8.14	3	882	0.34%
2020/09/29	2	8.04	5	8.08	8.11	-3	898	-0.33%
2020/09/28	7	8.12	2	8.07	8.14	5	913	0.55%
2020/09/25	7	7.94	64	7.97	8.10	-57	938	-6.07%
2020/09/24	0	0.00	22	8.13	8.18	-22	962	-2.29%
2020/09/23	0	0.00	1	8.19	8.19	-1	984	-0.10%
2020/09/22	4	8.31	28	8.36	8.38	-24	1,005	-2.39%
2020/09/21	18	8.84	48	8.87	8.72	-30	1,051	-2.85%
2020/09/18	81	8.65	26	8.61	8.67	55	1,100	5.00%
2020/09/17	76	8.50	15	8.87	8.63	61	1,219	5.00%
2020/09/16	13	8.38	0	0.00	8.38	13	1,371	0.95%
2020/09/15	9	8.28	0	0.00	8.42	9	1,456	0.62%
2020/09/14	12	8.28	0	0.00	8.46	12	1,464	0.82%
2020/09/11	0	0.00	1	8.20	8.18	-1	1,480	-0.07%
2020/09/10	6	8.22	4	8.20	8.17	2	1,545	0.13%
2020/09/09	0	0.00	5	8.08	8.12	-5	1,568	-0.32%
2020/09/08	1	8.10	1	8.16	8.16	0	1,574	0.00%
2020/09/07	3	8.28	2	8.33	8.32	1	1,570	0.06%
2020/09/04	0	0.00	1	8.36	8.36	-1	1,571	-0.06%
2020/09/03	7	8.50	55	8.51	8.51	-48	1,574	-3.05%
2020/09/02	0	0.00	45	8.43	8.70	-45	1,579	-2.85%
2020/09/01	1	8.05	13	8.05	8.12	-12	1,586	-0.76%
2020/08/31	0	0.00	38	8.06	8.07	-38	1,622	-2.34%
2020/08/28	4	8.02	42	8.03	8.06	-38	1,658	-2.29%
2020/08/27	0	0.00	71	8.02	8.04	-71	1,657	-4.28%
2020/08/26	5	8.04	38	8.05	8.04	-33	1,655	-1.99%
2020/08/25	6	8.02	85	8.03	8.03	-79	1,655	-4.77%
2020/08/24	59	8.19	27	8.15	8.18	32	1,646	1.94%
2020/08/21	47	8.07	18	8.05	8.12	29	1,646	1.76%
2020/08/20	0	0.00	121	8.05	8.00	-121	1,646	-7.35%	大賣/鉅額交易
2020/08/19	22	8.14	45	8.18	8.22	-23	1,637	-1.40%
2020/08/17	12	8.20	6	8.20	8.21	6	1,632	0.37%
2020/08/14	63	8.20	0	0.00	8.20	63	1,630	3.86%
2020/08/13	5	8.06	53	8.15	8.19	-48	1,624	-2.95%
2020/08/12	16	8.00	22	7.98	8.19	-6	1,583	-0.38%
2020/08/11	4	8.18	78	8.16	8.20	-74	1,577	-4.69%
2020/08/10	11	8.20	21	8.14	8.21	-10	1,570	-0.64%
2020/08/07	6	8.26	105	8.20	8.21	-99	1,566	-6.32%	大賣/
2020/08/06	127	8.27	7	8.21	8.16	120	1,561	7.69%	大買/鉅額交易
2020/08/05	291	8.31	4	8.55	8.35	287	1,548	18.53%	大買/鉅額交易
2020/08/04	25	8.80	6	8.81	8.84	19	1,511	1.26%
2020/08/03	0	0.00	54	8.87	8.89	-54	1,511	-3.57%
2020/07/31	14	8.90	6	8.91	8.95	8	1,507	0.53%
2020/07/30	5	8.77	13	8.74	8.90	-8	1,508	-0.53%
2020/07/29	0	0.00	4	8.68	8.72	-4	1,510	-0.26%
2020/07/28	51	8.61	30	8.85	8.50	21	1,538	1.37%
2020/07/27	22	8.82	32	8.87	8.85	-10	1,506	-0.66%
2020/07/24	25	9.40	73	9.50	8.85	-48	1,475	-3.25%
2020/07/23	28	9.87	202	9.89	9.78	-174	1,404	-12.39%	大賣/鉅額交易
2020/07/22	234	10.04	1	9.90	10.05	233	1,387	16.79%	大買/鉅額交易
2020/07/21	38	9.94	32	9.90	9.90	6	1,360	0.44%
2020/07/20	61	10.12	22	9.97	9.98	39	1,349	2.89%
2020/07/17	113	10.05	1	9.94	9.96	112	1,321	8.47%	大買/鉅額交易
2020/07/16	35	10.04	0	0.00	10.05	35	1,303	2.69%
2020/07/15	53	10.00	3	9.96	9.90	50	1,291	3.87%
2020/07/14	19	9.96	3	10.02	9.95	16	1,279	1.25%
2020/07/13	114	9.90	14	9.93	9.91	100	1,267	7.89%	大買/
2020/07/10	1	10.15	3	9.76	9.75	-2	1,255	-0.16%
2020/07/09	0	0.00	59	10.17	10.15	-59	1,229	-4.80%
2020/07/08	0	0.00	46	9.92	9.93	-46	1,230	-3.74%
2020/07/07	29	10.03	1	10.00	10.00	28	1,213	2.31%
2020/07/06	57	10.05	3	10.08	10.10	54	1,205	4.48%
2020/07/03	52	10.08	2	10.23	10.00	50	1,198	4.17%
2020/07/02	0	0.00	3	10.25	10.20	-3	1,169	-0.26%
2020/07/01	9	10.20	2	10.38	10.30	7	1,145	0.61%
2020/06/30	2	10.25	4	10.46	10.30	-2	1,116	-0.18%
2020/06/29	0	0.00	21	9.76	10.00	-21	1,058	-1.98%
2020/06/24	24	10.23	0	0.00	10.10	24	995	2.41%
2020/06/23	14	10.55	14	10.63	10.80	0	870	0.00%
2020/06/22	105	9.61	0	0.00	9.84	105	705	14.88%	大買/鉅額交易
2020/06/19	6	9.01	1	9.01	8.97	5	626	0.80%
2020/06/18	9	8.92	1	8.94	9.04	8	619	1.29%
2020/06/17	11	9.05	5	8.85	9.04	6	596	1.01%
2020/06/16	15	8.12	1	8.21	8.39	14	531	2.64%
2020/06/15	0	0.00	8	8.11	8.15	-8	520	-1.54%
2020/06/12	8	7.96	1	8.00	8.00	7	515	1.36%
2020/06/11	3	8.03	2	8.10	8.07	1	515	0.19%
2020/06/10	10	8.08	0	0.00	8.08	10	518	1.93%
2020/06/09	6	8.09	0	0.00	8.12	6	525	1.14%
2020/06/08	9	8.14	5	8.25	8.30	4	518	0.77%
2020/06/05	3	8.14	0	0.00	8.11	3	495	0.61%
2020/06/04	3	7.83	8	7.70	7.92	-5	460	-1.09%
2020/06/03	8	7.16	0	0.00	7.20	8	412	1.94%
2020/06/02	3	7.21	0	0.00	7.20	3	412	0.73%
2020/06/01	10	7.14	0	0.00	7.19	10	410	2.43%
2020/05/28	0	0.00	6	7.04	7.10	-6	416	-1.44%
2020/05/27	0	0.00	4	7.05	7.10	-4	417	-0.96%
2020/05/26	18	7.09	0	0.00	7.10	18	415	4.34%
2020/05/25	0	0.00	6	6.97	7.05	-6	415	-1.44%
2020/05/22	0	0.00	22	6.99	6.94	-22	417	-5.27%
2020/05/21	5	7.10	0	0.00	7.10	5	417	1.20%
2020/05/20	6	7.10	6	7.06	7.07	0	414	0.00%
2020/05/19	4	7.07	0	0.00	7.06	4	415	0.96%
2020/05/18	1	7.08	0	0.00	7.06	1	413	0.24%
2020/05/14	0	0.00	2	7.14	7.09	-2	411	-0.49%
2020/05/12	0	0.00	4	7.10	7.13	-4	413	-0.97%
2020/05/11	8	7.18	0	0.00	7.15	8	412	1.94%
2020/05/08	9	7.17	2	7.20	7.15	7	411	1.70%
2020/05/07	16	7.15	0	0.00	7.17	16	412	3.87%
2020/05/06	4	7.12	7	7.01	7.10	-3	392	-0.76%
2020/05/05	0	0.00	11	7.03	7.05	-11	389	-2.82%
2020/05/04	0	0.00	7	6.88	6.95	-7	384	-1.82%
2020/04/30	29	6.59	0	0.00	6.64	29	352	8.23%
2020/04/29	23	6.49	0	0.00	6.47	23	352	6.53%
2020/04/27	3	6.46	0	0.00	6.48	3	357	0.84%
2020/04/23	1	6.23	8	6.24	6.23	-7	359	-1.94%
2020/04/22	0	0.00	4	6.07	6.23	-4	362	-1.10%
2020/04/21	0	0.00	29	6.16	6.19	-29	364	-7.95%
2020/04/20	0	0.00	4	6.22	6.35	-4	361	-1.11%
2020/04/17	26	6.41	0	0.00	6.40	26	354	7.33%
2020/04/16	0	0.00	11	6.38	6.38	-11	353	-3.11%
2020/04/15	1	6.42	0	0.00	6.38	1	353	0.28%
2020/04/14	8	6.36	0	0.00	6.38	8	351	2.27%
2020/04/07	0	0.00	1	5.83	5.89	-1	291	-0.34%
2020/03/31	0	0.00	3	5.17	5.18	-3	292	-1.03%
2020/03/27	0	0.00	1	5.18	5.23	-1	289	-0.35%
2020/03/23	0	0.00	8	4.54	4.68	-8	268	-2.97%
2020/03/19	0	0.00	14	4.03	4.00	-14	260	-5.38%
2020/03/18	3	4.39	0	0.00	4.38	3	246	1.22%
2020/03/11	0	0.00	7	6.05	6.03	-7	206	-3.39%
2020/03/10	5	6.05	0	0.00	6.15	5	202	2.47%
2020/03/09	0	0.00	11	6.20	6.24	-11	200	-5.49%
2020/03/06	0	0.00	1	6.37	6.42	-1	199	-0.50%
2020/03/02	24	6.64	0	0.00	6.62	24	201	11.90%
2020/02/07	0	0.00	9	7.09	7.09	-9	203	-4.41%
2020/02/06	0	0.00	5	7.14	7.16	-5	201	-2.49%
2020/02/05	0	0.00	8	7.11	7.14	-8	201	-3.97%
2020/02/04	0	0.00	10	7.10	7.11	-10	203	-4.93%
2020/02/03	0	0.00	1	6.99	7.14	-1	202	-0.49%
2020/01/17	3	7.50	0	0.00	7.54	3	197	1.52%
2020/01/16	1	7.55	0	0.00	7.55	1	200	0.50%
2020/01/10	15	7.50	0	0.00	7.50	15	200	7.49%
2020/01/03	13	7.69	0	0.00	7.67	13	195	6.66%
2019/11/29	0	0.00	17	7.87	7.85	-17	206	-8.24%
2019/11/21	0	0.00	11	7.87	7.99	-11	185	-5.94%
2019/10/08	0	0.00	1	8.45	8.30	-1	287	-0.35%
2019/10/04	0	0.00	20	8.19	8.19	-20	284	-7.02%
2019/09/27	0	0.00	25	7.92	7.99	-25	279	-8.94%
2019/08/29	0	0.00	2	8.10	8.15	-2	277	-0.72%
2019/08/21	0	0.00	10	8.36	8.33	-10	300	-3.33%
2019/08/19	0	0.00	5	8.47	8.48	-5	314	-1.59%
2019/08/16	0	0.00	10	8.49	8.49	-10	317	-3.15%
2019/08/06	1	8.59	1	8.40	8.60	0	321	0.00%
2019/08/05	0	0.00	27	8.59	8.64	-27	321	-8.40%
2019/07/19	7	8.42	0	0.00	8.38	7	302	2.31%
2019/07/10	0	0.00	32	7.67	7.65	-32	314	-10.16%
2019/07/09	0	0.00	8	7.64	7.69	-8	325	-2.46%
2019/07/04	2	7.80	0	0.00	7.87	2	344	0.58%
2019/07/03	6	7.81	0	0.00	7.79	6	350	1.71%
2019/07/01	1	7.79	0	0.00	7.80	1	371	0.27%
2019/06/26	0	0.00	12	7.60	7.61	-12	433	-2.77%
2019/06/21	9	7.43	14	7.43	7.49	-5	449	-1.11%
2019/06/20	2	7.38	0	0.00	7.38	2	458	0.44%
2019/05/14	1	8.17	0	0.00	8.25	1	1,043	0.10%
2019/04/18	0	0.00	38	8.70	8.60	-38	1,063	-3.57%
2019/03/29	0	0.00	7	8.95	8.95	-7	1,145	-0.61%
2019/03/25	7	9.30	0	0.00	9.27	7	1,136	0.62%
2019/03/21	0	0.00	13	9.43	9.59	-13	1,131	-1.15%
2019/02/25	0	0.00	1	8.73	8.78	-1	868	-0.12%
2019/02/21	0	0.00	14	8.65	8.60	-14	835	-1.68%
2019/01/09	1	8.68	0	0.00	8.63	1	762	0.13%
2018/12/11	0	0.00	1	8.51	8.77	-1	961	-0.10%
2018/10/23	0	0.00	1	7.78	7.73	-1	1,007	-0.10%
2018/10/16	0	0.00	4	7.69	7.67	-4	1,012	-0.40%
2018/10/12	0	0.00	9	7.54	7.60	-9	1,014	-0.89%
2018/10/11	0	0.00	5	7.35	7.33	-5	1,037	-0.48%
2018/10/08	5	8.01	0	0.00	8.07	5	1,014	0.49%
2018/10/04	0	0.00	11	8.37	8.24	-11	997	-1.10%
2018/10/01	0	0.00	1	8.73	8.77	-1	969	-0.10%
2018/09/28	0	0.00	11	8.80	8.74	-11	970	-1.13%
2018/09/27	0	0.00	2	8.71	8.71	-2	954	-0.21%
2018/09/20	2	9.17	0	0.00	8.90	2	916	0.22%
2018/09/19	0	0.00	12	9.06	9.32	-12	847	-1.42%
2018/09/13	5	8.31	0	0.00	8.37	5	755	0.66%
2018/09/12	2	8.21	0	0.00	8.25	2	820	0.24%
2018/09/11	1	8.25	0	0.00	8.25	1	971	0.10%
2018/09/10	3	8.02	6	7.99	7.98	-3	1,060	-0.28%
2018/09/07	0	0.00	12	8.09	8.02	-12	1,068	-1.12%
2018/09/04	0	0.00	1	8.22	8.25	-1	1,058	-0.09%
2018/09/03	0	0.00	1	8.22	8.22	-1	1,087	-0.09%
2018/08/30	0	0.00	3	8.19	8.15	-3	1,080	-0.28%
2018/08/29	0	0.00	1	8.23	8.18	-1	1,083	-0.09%
2018/08/20	6	7.73	0	0.00	7.75	6	1,118	0.54%
2018/08/16	5	7.57	0	0.00	7.57	5	1,109	0.45%
2018/08/06	0	0.00	6	7.68	7.66	-6	1,092	-0.55%
2018/08/03	0	0.00	1	7.70	7.63	-1	1,091	-0.09%
2018/08/02	0	0.00	1	7.65	7.62	-1	1,090	-0.09%
2018/08/01	0	0.00	1	7.72	7.73	-1	1,098	-0.09%
2018/07/31	0	0.00	2	7.69	7.72	-2	1,100	-0.18%
2018/07/30	0	0.00	12	7.78	7.69	-12	1,097	-1.09%
2018/07/27	0	0.00	1	7.73	7.72	-1	1,094	-0.09%
2018/07/16	0	0.00	3	7.80	7.70	-3	1,080	-0.28%
2018/07/11	0	0.00	3	7.66	7.64	-3	1,073	-0.28%
2018/07/03	0	0.00	1	7.92	7.85	-1	1,064	-0.09%
2018/06/28	3	8.18	0	0.00	8.09	3	1,025	0.29%
2018/06/26	4	7.95	0	0.00	7.92	4	931	0.43%
2018/06/25	1	8.03	0	0.00	8.01	1	919	0.11%
2018/06/22	14	8.11	0	0.00	8.04	14	915	1.53%
2018/06/21	1	8.47	0	0.00	8.21	1	901	0.11%
2018/06/20	6	8.19	0	0.00	8.50	6	818	0.73%
2018/05/25	5	6.97	0	0.00	6.96	5	491	1.02%
2018/05/24	5	6.93	0	0.00	6.98	5	492	1.02%
2018/05/23	5	6.96	0	0.00	6.95	5	495	1.01%
2018/05/22	38	6.98	0	0.00	6.95	38	498	7.62%
2018/05/21	10	6.94	0	0.00	6.94	10	500	2.00%
2018/04/30	1	6.93	0	0.00	7.09	1	660	0.15%
2018/03/30	1	8.03	0	0.00	7.99	1	1,145	0.09%
2018/03/14	22	7.98	0	0.00	7.96	22	1,018	2.16%
2018/03/13	35	8.06	0	0.00	8.04	35	1,019	3.43%
2018/03/12	22	8.04	0	0.00	7.98	22	1,022	2.15%
2018/03/09	17	7.98	0	0.00	7.93	17	1,028	1.65%
2018/03/08	64	8.04	0	0.00	8.05	64	1,274	5.02%
2018/03/07	33	7.90	0	0.00	7.93	33	1,311	2.52%
2018/03/06	17	7.75	0	0.00	7.73	17	1,318	1.29%
2018/03/05	0	0.00	1	7.70	7.64	-1	1,310	-0.08%
2018/02/06	0	0.00	1	7.51	7.36	-1	1,376	-0.07%
2018/02/01	0	0.00	10	8.17	8.12	-10	1,378	-0.73%
2018/01/31	0	0.00	2	8.17	8.13	-2	1,381	-0.14%
2018/01/30	0	0.00	2	8.19	8.16	-2	1,386	-0.14%
2018/01/25	3	8.43	37	8.48	8.26	-34	1,419	-2.40%
2018/01/24	1	8.26	0	0.00	8.24	1	1,341	0.07%
2018/01/23	0	0.00	20	8.27	8.18	-20	1,338	-1.49%
2018/01/22	2	8.18	0	0.00	8.17	2	1,329	0.15%
2018/01/18	0	0.00	14	8.23	8.23	-14	1,358	-1.03%
2018/01/16	12	8.25	0	0.00	8.22	12	1,643	0.73%
2018/01/15	0	0.00	20	8.19	8.17	-20	1,642	-1.22%
2018/01/12	0	0.00	3	8.16	8.15	-3	1,642	-0.18%
2018/01/11	0	0.00	3	8.23	8.14	-3	1,659	-0.18%
2018/01/10	0	0.00	4	8.60	8.45	-4	1,642	-0.24%
2018/01/09	18	8.49	0	0.00	8.45	18	1,633	1.10%
2018/01/08	43	8.65	29	8.59	8.58	14	1,639	0.85%
2018/01/05	5	8.82	19	8.48	8.75	-14	1,574	-0.89%
2018/01/04	14	8.13	19	8.40	8.41	-5	1,275	-0.39%
2018/01/03	0	0.00	3	8.00	7.99	-3	1,264	-0.24%
2018/01/02	0	0.00	4	7.92	7.99	-4	1,279	-0.31%