錸德 (2349)-玉山券商分點個股進出

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)

可現股當沖

股價
15.45
漲跌
▼0.15
漲幅
-0.96%
成交量
10,275張
產業
上市光電類股▼1.72%
341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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/06	52	15.55	34.2	15.70	15.45	17.8	34,158	0.05%
2024/09/05	78	16.00	97.5	16.13	15.60	-19.5	34,037	-0.06%
2024/09/04	45	15.78	79	15.62	15.80	-34	33,838	-0.10%
2024/09/03	10	16.66	21.4	16.75	16.45	-11.4	33,580	-0.03%
2024/09/02	128	17.10	102.1	16.86	16.65	25.9	33,370	0.08%	大買/大賣/
2024/08/30	78.1	17.03	44.3	17.23	16.70	33.8	32,770	0.10%
2024/08/29	28.1	17.28	41	17.24	17.15	-12.9	32,629	-0.04%
2024/08/28	29	17.32	30	17.46	17.40	-1	32,528	0.00%
2024/08/27	32	17.14	44	17.10	17.40	-12	32,358	-0.04%
2024/08/26	139.1	17.65	57	17.42	17.45	82.1	32,029	0.26%	大買/
2024/08/23	186	17.53	265.3	17.38	17.40	-79.2	31,488	-0.25%	大買/大賣/
2024/08/22	696.9	18.78	384	17.85	17.00	312.9	29,993	1.04%	大買/大賣/鉅額交易
2024/08/21	123	17.62	183.1	18.36	18.50	-60.1	26,048	-0.23%	大買/大賣/
2024/08/20	62	15.88	54	16.27	16.85	8	24,717	0.03%
2024/08/19	103.5	15.36	40.1	15.46	15.35	63.4	24,143	0.26%	大買/
2024/08/16	14.1	15.39	18.6	15.35	15.25	-4.5	23,929	-0.02%
2024/08/15	50	15.47	20	15.53	15.30	30	23,764	0.13%
2024/08/14	40	15.56	22	15.41	15.45	18	23,591	0.08%
2024/08/13	2	15.23	8.2	15.31	15.35	-6.2	23,680	-0.03%
2024/08/12	36	15.35	22	15.47	15.25	14	23,694	0.06%
2024/08/09	204	16.14	223	15.92	15.30	-19	23,419	-0.08%	大買/大賣/
2024/08/08	170.1	15.85	222.1	15.75	15.60	-52.1	22,763	-0.23%	大買/大賣/
2024/08/07	75	14.93	23.2	15.48	15.60	51.8	21,948	0.24%
2024/08/06	82	14.62	138.1	14.37	14.20	-56.1	21,620	-0.26%	大賣/
2024/08/05	15	15.51	16	15.52	15.45	-1	20,839	0.00%
2024/08/02	147	17.61	199.1	17.52	17.15	-52.1	20,508	-0.25%	大買/大賣/
2024/08/01	342.3	17.64	174.1	17.85	17.40	168.2	19,560	0.86%	大買/大賣/鉅額交易
2024/07/31	192	18.09	154.1	18.24	18.10	37.9	18,129	0.21%	大買/大賣/
2024/07/30	129.7	16.81	67.8	16.99	17.15	61.9	16,614	0.37%	大買/
2024/07/29	8	15.66	16.6	16.04	16.05	-8.6	14,071	-0.06%
2024/07/26	54.2	14.66	18	14.70	14.60	36.2	13,619	0.27%
2024/07/23	19	16.14	1	16.00	15.90	18	12,765	0.14%
2024/07/22	2	16.38	17	16.34	16.90	-15	12,632	-0.12%
2024/07/19	10	16.55	11.1	16.42	16.45	-1.1	12,481	-0.01%
2024/07/18	1	16.35	10.5	16.37	16.35	-9.5	12,395	-0.08%
2024/07/17	0	0.00	14.3	17.11	16.75	-14.3	12,323	-0.12%
2024/07/16	0	0.00	2	16.45	16.50	-2	12,257	-0.02%
2024/07/15	11	16.88	32.4	16.93	16.95	-21.4	12,120	-0.18%
2024/07/12	0	0.00	36	16.15	16.35	-36	11,927	-0.30%
2024/07/11	7	16.46	58.6	16.49	16.20	-51.6	11,690	-0.44%
2024/07/10	35	16.20	40.8	16.20	16.20	-5.8	11,178	-0.05%
2024/07/09	185.9	20.73	81.9	19.05	18.00	104	10,923	0.95%	大買/鉅額交易
2024/07/08	24	19.95	16.3	19.95	19.95	7.7	10,037	0.08%
2024/07/05	68.1	18.15	22	18.15	18.15	46.1	9,903	0.47%
2024/07/04	125	16.32	35.6	16.48	16.50	89.4	9,502	0.94%	大買/
2024/07/03	46	14.58	39.3	14.94	15.00	6.7	8,839	0.08%
2024/07/02	128.8	13.46	90.1	13.41	13.65	38.7	8,031	0.48%	大買/
2024/07/01	107	12.18	23	12.37	12.45	84	5,766	1.46%	大買/
2024/06/28	23	10.96	74.8	11.29	11.35	-51.8	5,104	-1.02%
2024/06/27	34	9.96	23.6	10.20	10.35	10.5	4,625	0.23%
2024/06/26	0	0.00	12	9.48	9.44	-12	4,177	-0.29%
2024/06/25	2	9.28	0	0.00	9.27	2	4,109	0.05%
2024/06/24	51	9.50	3	9.61	9.39	48	4,082	1.18%
2024/06/21	13	9.41	6	9.42	9.45	7	3,985	0.18%
2024/06/20	0	0.00	5	9.17	9.22	-5	3,873	-0.13%
2024/06/19	5	9.07	0	0.00	9.03	5	3,824	0.13%
2024/06/17	0	0.00	8	9.14	9.16	-8	3,768	-0.21%
2024/06/14	0	0.00	7	9.17	9.10	-7	3,745	-0.19%
2024/06/13	0	0.00	20	8.90	8.91	-20	3,711	-0.54%
2024/06/12	8	8.90	0	0.00	8.91	8	3,707	0.22%
2024/06/11	6	8.99	53	9.05	8.93	-47	3,672	-1.28%
2024/06/07	2	9.23	6	9.11	9.20	-4	3,632	-0.11%
2024/06/06	9	9.06	3	9.05	9.05	6	3,635	0.17%
2024/06/05	3	9.22	3	9.29	9.15	0	3,574	0.00%
2024/06/04	6	9.34	6	9.29	9.29	0	3,528	0.00%
2024/06/03	35.3	9.76	0	0.00	9.65	35.3	3,419	1.03%
2024/05/31	9	9.68	75	9.57	9.72	-66	3,284	-2.01%
2024/05/30	5	9.26	1	9.23	9.07	4	3,041	0.13%
2024/05/29	34	9.20	2	9.41	9.43	32	2,924	1.09%
2024/05/28	0	0.00	16.4	9.19	9.30	-16.4	2,648	-0.62%
2024/05/27	0	0.00	25	8.45	8.46	-25	2,288	-1.09%
2024/05/24	24	8.36	24	8.33	8.42	0	2,265	0.00%
2024/05/23	27	8.41	6	8.41	8.36	21	2,244	0.94%
2024/05/22	2	8.61	15	8.60	8.60	-13	2,190	-0.59%
2024/05/21	38	8.66	4	8.54	8.62	34	2,146	1.58%
2024/05/20	8.6	8.57	31	8.58	8.52	-22.5	2,061	-1.09%
2024/05/17	37	8.91	13	8.84	8.75	24	1,963	1.22%
2024/05/16	28	8.38	25	8.19	8.42	3	1,550	0.19%
2024/05/15	33	7.68	0.5	7.65	7.66	32.5	1,309	2.48%
2024/05/13	4	7.68	0	0.00	7.66	4	1,259	0.32%
2024/05/08	1	7.43	0	0.00	7.41	1	1,209	0.08%
2024/05/07	2	7.50	0	0.00	7.43	2	1,211	0.17%
2024/05/06	7	7.65	0	0.00	7.58	7	1,196	0.59%
2024/05/03	12	7.69	6	7.70	7.63	6	1,172	0.51%
2024/05/02	13	7.70	0	0.00	7.68	13	1,162	1.12%
2024/04/29	11	7.73	0	0.00	7.72	11	1,132	0.97%
2024/04/26	0	0.00	2	7.70	7.78	-2	1,095	-0.18%
2024/04/25	20	7.36	0	0.00	7.38	20	1,008	1.98%
2024/04/24	0	0.00	1	7.33	7.34	-1	1,005	-0.10%
2024/04/23	0	7.33	0	0.00	7.33	0	1,007	0.00%
2024/04/22	0	7.31	0	0.00	7.29	0	1,004	0.00%
2024/04/19	2	7.29	0	0.00	7.26	2	988	0.20%
2024/04/18	0	0.00	3	7.41	7.37	-3	964	-0.31%
2024/04/17	5	7.38	0	0.00	7.41	5	955	0.52%
2024/04/16	15	7.44	0	0.00	7.34	15	955	1.57%
2024/04/15	5	7.70	0	0.00	7.71	5	937	0.53%
2024/04/12	5	7.75	0	0.00	7.74	5	935	0.53%
2024/04/11	0	7.75	0	0.00	7.80	0	927	0.00%
2024/04/10	0.3	7.70	0.1	7.79	7.74	0.2	911	0.03%
2024/04/09	0	0.00	15.1	7.77	7.77	-15.1	910	-1.66%
2024/04/08	0	7.69	0.5	7.68	7.71	-0.5	901	-0.05%
2024/04/02	10	7.73	0	0.00	7.74	10	880	1.14%
2024/03/25	0	7.82	5	7.84	7.84	-5	880	-0.57%
2024/03/22	5	7.81	5	7.83	7.82	0	896	0.00%
2024/03/21	0	7.78	0	0.00	7.78	0	893	0.00%
2024/03/20	2	7.73	4	7.76	7.74	-2	893	-0.22%
2024/03/19	0	7.86	0	0.00	7.81	0	894	0.00%
2024/03/18	3	7.86	0	0.00	7.86	3	893	0.34%
2024/03/14	0	0.00	5	7.91	7.87	-5	889	-0.56%
2024/03/12	40	8.02	0.3	8.05	8.06	39.7	924	4.30%
2024/03/11	0	7.75	0	0.00	7.81	0	999	0.00%
2024/03/07	60	7.88	0	0.00	7.82	60	1,024	5.86%
2024/03/06	1	7.85	0	0.00	7.87	1	1,029	0.10%
2024/03/05	1	7.88	0.3	7.80	7.84	0.7	1,039	0.07%
2024/03/04	0.1	7.89	0	0.00	7.90	0.1	1,044	0.01%
2024/03/01	0	0.00	4	7.95	7.88	-4	1,040	-0.38%
2024/02/29	1	7.80	0	0.00	7.95	1	1,037	0.10%
2024/02/27	0	0.00	1	7.82	7.80	-1	1,019	-0.10%
2024/02/26	0	0.00	0.5	7.85	7.83	-0.5	1,016	-0.05%
2024/02/23	2	7.89	5	7.89	7.86	-3	1,007	-0.30%
2024/02/21	3	7.98	0	0.00	7.95	3	1,022	0.29%
2024/02/20	0	8.00	0	0.00	8.01	0	1,032	0.00%
2024/02/19	0	8.04	0	0.00	8.05	0	1,034	0.00%
2024/02/16	0	7.92	0	7.91	7.95	0	1,036	0.00%
2024/02/15	1	7.90	0	0.00	7.91	1	1,030	0.10%
2024/02/02	3	7.81	0	0.00	7.82	3	1,027	0.29%
2024/02/01	0	7.84	0	0.00	7.80	0	1,027	0.00%
2024/01/31	2	7.82	0	0.00	7.80	2	1,022	0.20%
2024/01/25	10	7.94	0	0.00	7.94	10	1,017	0.98%
2024/01/24	0	0.00	0.3	7.92	7.96	-0.3	1,018	-0.03%
2024/01/23	2	8.01	0	0.00	7.98	2	1,018	0.20%
2024/01/16	0	0.00	2	7.95	7.94	-2	1,007	-0.20%
2024/01/12	3	8.06	0	0.00	8.05	3	1,002	0.30%
2024/01/10	2	8.00	0	0.00	8.00	2	1,022	0.20%
2024/01/09	1	8.00	0	0.00	8.04	1	1,023	0.10%
2024/01/04	2	8.08	0	0.00	8.05	2	1,029	0.19%
2024/01/03	2	8.10	0	0.00	8.09	2	1,028	0.19%
2023/12/29	1	8.20	0	0.00	8.20	1	1,022	0.10%
2023/12/28	1	8.18	0	0.00	8.19	1	1,031	0.10%
2023/12/27	0	0.00	0.5	8.02	8.15	-0.5	1,026	-0.05%
2023/12/25	0	0.00	57	8.11	8.10	-57	1,018	-5.60%
2023/12/22	0	0.00	20	8.16	8.16	-20	1,013	-1.97%
2023/12/20	3	8.19	0	0.00	8.22	3	1,015	0.30%
2023/12/19	12	8.13	0	0.00	8.11	12	1,005	1.19%
2023/12/15	2	8.33	6	8.29	8.30	-4	1,005	-0.40%
2023/12/14	26	8.30	0	0.00	8.28	26	1,002	2.59%
2023/12/13	6	8.29	11	8.26	8.24	-5	994	-0.50%
2023/12/12	5	8.35	8	8.26	8.25	-3	992	-0.30%
2023/12/11	6	8.45	5	8.35	8.36	1	980	0.10%
2023/12/07	10	8.50	1	8.53	8.42	9	950	0.95%
2023/12/06	30	8.68	2	8.67	8.67	28	911	3.07%
2023/12/05	19	8.40	2	8.40	8.41	17	789	2.15%
2023/12/04	2	8.24	0	0.00	8.20	2	748	0.27%
2023/12/01	25	8.26	0	0.00	8.29	25	748	3.34%
2023/11/30	20	8.09	0.1	8.08	8.13	19.9	743	2.68%
2023/11/29	0	0.00	1.1	8.11	8.08	-1.1	733	-0.15%
2023/11/27	0.1	8.15	0	0.00	8.11	0.1	726	0.01%
2023/11/21	0	0.00	10.6	8.26	8.22	-10.6	731	-1.45%
2023/11/17	0	0.00	6.1	8.15	8.17	-6.1	722	-0.84%
2023/11/16	0	0.00	10	8.05	8.09	-10	719	-1.39%
2023/11/15	0	0.00	0.6	8.02	8.01	-0.6	715	-0.08%
2023/11/08	0	0.00	0.6	8.14	8.15	-0.6	725	-0.08%
2023/11/07	1	8.10	0	0.00	8.19	1	756	0.13%
2023/11/01	0	0.00	0.8	7.84	7.87	-0.8	786	-0.11%
2023/10/25	10	8.05	0	0.00	8.05	10	887	1.13%
2023/10/20	0	0.00	0.4	7.79	7.83	-0.4	925	-0.05%
2023/10/17	2	8.02	0	0.00	8.00	2	956	0.21%
2023/10/12	5	8.06	0	0.00	8.22	5	1,073	0.47%
2023/10/06	0	0.00	45	8.04	8.08	-45	1,080	-4.17%
2023/10/05	0	0.00	2	8.03	8.06	-2	1,095	-0.18%
2023/10/04	0	0.00	0.4	8.03	8.03	-0.4	1,112	-0.04%
2023/10/03	2	8.13	0	0.00	8.13	2	1,111	0.18%
2023/10/02	0	0.00	0.4	8.14	8.15	-0.4	1,141	-0.03%
2023/09/22	1	8.25	0	0.00	8.25	1	1,243	0.08%
2023/09/20	0	0.00	1	8.45	8.43	-1	1,259	-0.08%
2023/09/15	2	8.47	0	0.00	8.47	2	1,482	0.13%
2023/09/06	5	8.57	0	0.00	8.54	5	1,768	0.28%
2023/08/31	0	0.00	20	8.45	8.45	-20	1,998	-1.00%
2023/08/25	0	0.00	0.5	8.41	8.42	-0.5	2,436	-0.02%
2023/08/23	0	0.00	1	8.40	8.39	-1	2,482	-0.04%
2023/08/18	3	8.55	0	0.00	8.53	3	2,822	0.11%
2023/08/17	16	8.55	19	8.54	8.58	-3	2,823	-0.11%
2023/08/16	0	0.00	0.5	8.49	8.51	-0.5	2,833	-0.02%
2023/08/14	3	8.60	0	0.00	8.50	3	2,872	0.10%
2023/08/10	5	8.69	16.1	8.67	8.68	-11.1	2,870	-0.39%
2023/08/08	0	0.00	5	8.96	8.89	-5	2,895	-0.17%
2023/08/04	10	8.95	0	0.00	8.98	10	2,888	0.35%
2023/08/02	5	8.93	0	0.00	8.92	5	2,880	0.17%
2023/08/01	5	9.10	0	0.00	9.08	5	2,840	0.18%
2023/07/27	5	9.25	0	0.00	9.27	5	2,801	0.18%
2023/07/26	2	9.18	0	0.00	9.11	2	2,798	0.07%
2023/07/25	3	9.20	0	0.00	9.19	3	2,786	0.11%
2023/07/24	11	9.31	0	0.00	9.21	11	2,776	0.40%
2023/07/21	6	9.39	0	0.00	9.38	6	2,770	0.22%
2023/07/19	6	9.54	0	0.00	9.43	6	2,786	0.22%
2023/07/18	0	0.00	5	9.67	9.57	-5	2,807	-0.18%
2023/07/17	50	9.61	2	9.85	9.82	48	2,785	1.72%
2023/07/14	0	0.00	2	9.43	9.42	-2	2,745	-0.07%
2023/07/13	0	0.00	5.8	9.38	9.40	-5.8	2,756	-0.21%
2023/07/06	2	9.56	0	0.00	9.50	2	2,905	0.07%
2023/07/05	19	9.81	0	0.00	9.63	19	3,008	0.63%
2023/07/03	20	9.98	0	9.88	9.86	20	2,998	0.67%
2023/06/30	2	9.78	0	0.00	9.88	2	2,995	0.07%
2023/06/28	0	0.00	1	9.76	9.73	-1	3,017	-0.03%
2023/06/27	0	0.00	0.2	10.10	9.71	-0.2	3,046	-0.01%
2023/06/26	6	9.72	10.2	9.82	10.05	-4.2	3,048	-0.14%
2023/06/20	0	0.00	1	9.66	9.55	-1	2,977	-0.03%
2023/06/15	4	9.51	0	0.00	9.43	4	2,899	0.14%
2023/06/14	0	0.00	23	9.78	9.75	-23	2,829	-0.81%
2023/06/12	0	0.00	1	9.99	9.89	-1	2,804	-0.04%
2023/06/09	2	9.99	0	0.00	9.99	2	2,770	0.07%
2023/06/07	10	10.00	19	10.04	10.00	-9	2,748	-0.33%
2023/06/06	0	0.00	22	9.90	9.88	-22	2,685	-0.82%
2023/06/05	10	10.00	1	10.10	10.00	9	2,619	0.34%
2023/06/02	20	10.10	11	9.94	9.91	9	2,525	0.36%
2023/06/01	0	0.00	15	9.76	9.70	-15	2,391	-0.63%
2023/05/31	0	0.00	13	9.66	9.72	-13	2,320	-0.56%
2023/05/30	1	9.31	0	0.00	9.24	1	2,220	0.05%
2023/05/29	11	9.30	3	9.34	9.29	8	2,216	0.36%
2023/05/26	2	9.63	7	9.49	9.32	-5	2,190	-0.23%
2023/05/25	33	9.82	2	9.81	9.83	31	2,076	1.49%
2023/05/24	0	0.00	4	9.10	9.14	-4	1,866	-0.21%
2023/05/19	2	9.11	12.7	9.10	9.09	-10.7	1,977	-0.54%
2023/05/18	0	0.00	2	9.00	9.00	-2	1,956	-0.10%
2023/05/15	4	9.18	0	0.00	9.09	4	1,924	0.21%
2023/05/10	0	0.00	4	8.87	8.93	-4	1,875	-0.21%
2023/05/09	20	8.88	21	8.89	8.89	-1	1,883	-0.05%
2023/05/05	0	0.00	0.3	9.00	8.98	-0.3	1,890	-0.01%
2023/05/04	3	8.94	2	8.98	8.99	1	1,908	0.05%
2023/05/02	0	0.00	0	9.03	9.04	0	1,950	0.00%
2023/04/28	5	9.06	1	9.05	9.06	4	1,989	0.20%
2023/04/24	0	0.00	15	9.15	9.09	-15	1,957	-0.77%
2023/04/21	5	8.99	35	9.07	8.95	-30	1,950	-1.54%
2023/04/20	1	9.29	0	0.00	9.21	1	1,907	0.05%
2023/04/19	2	9.33	0	0.00	9.33	2	1,891	0.11%
2023/04/18	0	9.31	0	0.00	9.29	0	1,870	0.00%
2023/04/17	1	9.29	0	0.00	9.36	1	1,852	0.05%
2023/04/14	13	9.44	7	9.46	9.43	6	1,822	0.33%
2023/04/13	2	9.25	0	0.00	9.27	2	1,760	0.11%
2023/04/12	16	9.32	3	9.31	9.34	13	1,738	0.75%
2023/04/11	8	9.18	18	9.16	9.17	-10	1,690	-0.59%
2023/04/10	25	9.40	3	9.42	9.34	22	1,649	1.33%
2023/04/07	10	8.80	0	0.00	8.83	10	1,520	0.66%
2023/04/06	0	8.94	3	8.86	8.88	-3	1,509	-0.20%
2023/03/31	0	8.94	0	0.00	8.94	0	1,488	0.00%
2023/03/30	20	9.08	11	9.01	8.99	9	1,479	0.61%
2023/03/29	0	8.97	6	9.03	9.04	-6	1,463	-0.41%
2023/03/27	0	0.00	1	8.98	9.09	-1	1,386	-0.07%
2023/03/24	0	0.00	1	8.83	8.78	-1	1,320	-0.08%
2023/03/23	0	8.58	2	8.62	8.58	-2	1,280	-0.16%
2023/03/22	0	8.44	61	8.47	8.45	-61	1,257	-4.85%
2023/03/21	0	8.35	11.5	8.35	8.39	-11.5	1,254	-0.92%
2023/03/20	30	8.21	0	0.00	8.22	30	1,260	2.38%
2023/03/17	40	8.15	0	0.00	8.13	40	1,285	3.11%
2023/03/16	3	8.27	0	0.00	8.12	3	1,311	0.23%
2023/03/14	0	0.00	12	8.52	8.52	-12	1,363	-0.88%
2023/03/13	12	8.63	15	8.62	8.62	-3	1,362	-0.22%
2023/03/10	15	8.92	1	8.79	8.81	14	1,370	1.02%
2023/03/09	0	8.76	5	8.76	8.80	-5	1,415	-0.35%
2023/03/08	0	0.00	1	8.76	8.76	-1	1,399	-0.07%
2023/03/07	0	8.73	5	8.71	8.75	-5	1,395	-0.36%
2023/03/06	21	8.73	1	8.71	8.71	20	1,383	1.45%
2023/03/02	0	0.00	3	8.48	8.52	-3	1,379	-0.22%
2023/03/01	0	8.55	0	0.00	8.53	0	1,374	0.00%
2023/02/23	0	0.00	3	8.70	8.70	-3	1,347	-0.22%
2023/02/22	5	8.63	6	8.63	8.64	-1	1,344	-0.07%
2023/02/21	9	8.75	13	8.68	8.71	-4	1,325	-0.30%
2023/02/20	13	8.53	54	8.55	8.90	-41	1,293	-3.17%
2023/02/16	10	8.25	30	8.26	8.30	-20	1,211	-1.65%
2023/02/15	3	8.25	0	0.00	8.26	3	1,205	0.25%
2023/02/14	0	8.20	22	8.22	8.22	-22	1,195	-1.84%
2023/02/13	1	8.16	15	8.18	8.16	-14	1,194	-1.17%
2023/02/10	5	8.18	0	0.00	8.19	5	1,198	0.42%
2023/02/09	3	8.23	4	8.20	8.18	-1	1,205	-0.08%
2023/02/08	27	8.26	2	8.26	8.26	25	1,203	2.08%
2023/02/07	0	0.00	5.8	8.24	8.27	-5.8	1,195	-0.48%
2023/02/06	1	8.17	0	0.00	8.15	1	1,190	0.08%
2023/02/03	0	0.00	20	8.25	8.23	-20	1,187	-1.68%
2023/02/02	18	8.33	0	0.00	8.30	18	1,177	1.53%
2023/02/01	24	8.20	24	8.21	8.20	0	1,155	0.00%
2023/01/31	6	8.22	8	8.14	8.14	-2	1,136	-0.18%
2023/01/30	10	8.08	5	8.25	8.25	5	1,111	0.45%
2023/01/17	0	0.00	15	7.93	7.93	-15	1,067	-1.41%
2023/01/16	0.4	7.90	4	7.90	7.93	-3.6	1,062	-0.34%
2023/01/13	5.6	7.88	26.3	7.90	7.88	-20.7	1,061	-1.95%
2023/01/12	5	7.86	33	7.79	7.79	-28	1,060	-2.64%
2023/01/11	17	7.93	3	7.90	7.86	14	1,051	1.33%
2023/01/10	0	7.90	5.2	7.89	7.89	-5.2	1,044	-0.50%
2023/01/06	1	7.82	30	7.78	7.80	-29	1,050	-2.76%
2023/01/05	2	7.85	0	0.00	7.81	2	1,066	0.19%
2023/01/04	3	7.73	0	0.00	7.82	3	1,058	0.28%
2023/01/03	1	7.62	0	0.00	7.69	1	1,064	0.09%
2022/12/30	4	7.67	0	0.00	7.61	4	1,057	0.38%
2022/12/29	2	7.62	2	7.63	7.60	0	1,055	0.00%
2022/12/28	0	0.00	30	7.64	7.64	-30	1,079	-2.78%
2022/12/27	1	7.81	0	0.00	7.79	1	1,059	0.09%
2022/12/26	2	7.86	0	0.00	7.82	2	1,062	0.19%
2022/12/23	3	7.80	0	0.00	7.84	3	1,068	0.28%
2022/12/22	0	0.00	9	7.88	7.88	-9	1,075	-0.84%
2022/12/21	0.2	7.84	0	0.00	7.79	0.2	1,075	0.02%
2022/12/20	0.3	7.82	0	0.00	7.81	0.3	1,071	0.02%
2022/12/19	2	7.89	0	0.00	7.90	2	1,079	0.19%
2022/12/16	53.5	7.94	0	0.00	7.90	53.5	1,088	4.91%
2022/12/15	0.2	8.12	0	0.00	8.06	0.2	1,071	0.02%
2022/12/14	3.6	8.16	0	0.00	8.13	3.6	1,068	0.34%
2022/12/13	1.2	8.18	0	0.00	8.10	1.2	1,066	0.11%
2022/12/09	3.5	8.08	0	0.00	8.16	3.5	1,105	0.32%
2022/12/08	2.5	8.05	0	0.00	8.00	2.5	1,090	0.23%
2022/12/07	0	0.00	1	8.33	8.13	-1	1,059	-0.09%
2022/12/06	5	8.10	0	0.00	7.96	5	996	0.50%
2022/12/02	3	7.82	5	7.89	7.90	-2	969	-0.21%
2022/12/01	20	8.14	3	8.17	8.10	17	929	1.83%
2022/11/29	1	7.30	0	0.00	7.35	1	869	0.12%
2022/11/28	3	7.35	0	0.00	7.30	3	876	0.34%
2022/11/24	3	7.44	0	0.00	7.46	3	890	0.34%
2022/11/23	0	0.00	1	7.44	7.40	-1	882	-0.11%
2022/11/22	1	7.29	0	0.00	7.29	1	891	0.11%
2022/11/18	2.4	7.32	0	0.00	7.30	2.4	911	0.27%
2022/11/17	4.5	7.36	0	0.00	7.38	4.5	928	0.49%
2022/11/16	2	7.40	0	0.00	7.33	2	938	0.21%
2022/11/15	0	7.39	0	0.00	7.45	0	950	0.00%
2022/11/14	0.4	7.42	0	0.00	7.45	0.4	982	0.04%
2022/11/11	0	0.00	1.2	7.44	7.39	-1.2	990	-0.12%
2022/11/10	22.6	7.30	0	0.00	7.35	22.6	1,053	2.14%
2022/11/09	0.2	7.33	1	7.37	7.37	-0.8	1,166	-0.07%
2022/11/08	17	7.30	0	0.00	7.28	17	1,257	1.35%
2022/11/03	3.6	7.13	0	0.00	7.17	3.6	1,250	0.29%
2022/11/02	1	7.21	0	0.00	7.20	1	1,264	0.08%
2022/11/01	8.7	7.04	7	7.19	7.19	1.7	1,260	0.13%
2022/10/31	12	7.03	14	7.01	7.01	-2	1,264	-0.16%
2022/10/28	5.4	7.09	3	7.00	7.00	2.4	1,271	0.19%
2022/10/27	6.5	7.06	3	7.09	7.09	3.5	1,277	0.27%
2022/10/26	6.6	6.99	2	7.03	7.03	4.6	1,288	0.36%
2022/10/25	3	7.05	3	7.02	7.02	0	1,285	0.00%
2022/10/24	1.3	7.09	1	7.07	7.07	0.3	1,289	0.03%
2022/10/21	2.2	7.00	1	7.05	7.05	1.2	1,292	0.09%
2022/10/20	6.7	7.02	0	0.00	7.00	6.7	1,295	0.52%
2022/10/19	0.4	7.16	0	0.00	7.06	0.4	1,293	0.03%
2022/10/18	2.6	7.12	5	7.13	7.13	-2.4	1,291	-0.19%
2022/10/17	7.4	7.07	0	0.00	7.09	7.4	1,292	0.57%
2022/10/14	3.6	7.16	0	0.00	7.16	3.6	1,288	0.28%
2022/10/13	4.2	7.23	11	7.00	7.00	-6.8	1,304	-0.52%
2022/10/12	3	7.22	0	0.00	7.28	3	1,291	0.23%
2022/10/11	6	7.35	7	7.24	7.28	-1	1,298	-0.08%
2022/10/07	1.9	7.51	1	7.52	7.52	0.9	1,298	0.07%
2022/10/06	4.4	7.55	3.2	7.49	7.49	1.2	1,303	0.09%
2022/10/05	24	7.59	65	7.54	7.51	-41	1,316	-3.11%
2022/10/04	3	7.64	2	7.63	7.63	1	1,315	0.08%
2022/10/03	6	7.55	7	7.54	7.54	-1	1,324	-0.08%
2022/09/30	3.5	7.48	0	0.00	7.55	3.5	1,333	0.27%
2022/09/29	7	7.62	3.5	7.69	7.60	3.5	1,344	0.26%
2022/09/28	9.4	7.89	17	7.52	7.52	-7.6	1,351	-0.56%
2022/09/27	7.7	7.96	2.1	7.92	7.92	5.6	1,368	0.41%
2022/09/26	7.2	8.09	5	7.88	7.88	2.2	1,392	0.15%
2022/09/23	1.8	8.30	7	8.17	8.17	-5.2	1,401	-0.37%
2022/09/22	3.4	8.21	0	0.00	8.34	3.4	1,414	0.24%
2022/09/21	3.7	8.41	2	8.30	8.30	1.7	1,417	0.12%
2022/09/20	0	0.00	8	8.42	8.42	-8	1,419	-0.56%
2022/09/19	1.2	8.58	2	8.45	8.42	-0.8	1,429	-0.06%
2022/09/16	9.3	8.43	0	0.00	8.60	9.3	1,406	0.66%
2022/09/15	4.7	8.28	0	0.00	8.28	4.7	1,386	0.34%
2022/09/14	2.3	8.19	0	0.00	8.24	2.3	1,388	0.17%
2022/09/13	8.4	8.34	0	0.00	8.34	8.4	1,391	0.61%
2022/09/12	3.3	8.23	2	8.37	8.37	1.3	1,424	0.09%
2022/09/08	1.2	8.10	0	0.00	8.15	1.2	1,426	0.08%
2022/09/07	1.3	7.97	0	0.00	7.98	1.3	1,444	0.09%
2022/09/06	1.3	8.16	10	8.01	8.01	-8.7	1,458	-0.59%
2022/09/05	1.2	8.17	4	8.13	8.13	-2.8	1,463	-0.19%
2022/09/02	6.3	8.41	8	8.35	8.30	-1.7	1,464	-0.12%
2022/09/01	0.7	8.44	0	0.00	8.41	0.7	1,460	0.05%
2022/08/31	0	0.00	9	8.49	8.49	-9	1,462	-0.62%
2022/08/29	3.5	8.42	0	0.00	8.36	3.5	1,455	0.24%
2022/08/25	1.5	8.43	0	0.00	8.48	1.5	1,429	0.10%
2022/08/24	2.3	8.50	1	8.53	8.40	1.3	1,432	0.09%
2022/08/23	1.1	8.46	0	0.00	8.50	1.1	1,412	0.08%
2022/08/22	1.5	8.65	0.2	8.55	8.55	1.3	1,407	0.09%
2022/08/19	0.7	8.56	1	8.74	8.74	-0.3	1,389	-0.02%
2022/08/18	1.3	8.50	2	8.51	8.52	-0.7	1,350	-0.05%
2022/08/17	3.6	8.62	4	8.58	8.56	-0.4	1,333	-0.03%
2022/08/16	2.1	8.46	3	8.72	8.71	-0.9	1,258	-0.07%
2022/08/15	7.9	7.93	4.2	8.15	8.32	3.7	1,145	0.32%
2022/08/12	1.2	7.51	0	0.00	7.57	1.2	1,059	0.11%
2022/08/11	1.6	7.49	3	7.49	7.47	-1.4	1,054	-0.13%
2022/08/10	1	7.36	0	0.00	7.42	1	1,061	0.09%
2022/08/09	0.2	7.30	0	0.00	7.38	0.2	1,061	0.02%
2022/08/08	1.9	7.26	9	7.29	7.28	-7.1	1,060	-0.67%
2022/08/05	2.8	7.24	0	0.00	7.30	2.8	1,066	0.27%
2022/08/04	3.6	7.23	0	0.00	7.16	3.6	1,072	0.33%
2022/08/03	0.1	7.26	11.5	7.21	7.20	-11.3	1,066	-1.06%
2022/08/02	3.4	7.36	7	7.33	7.31	-3.6	1,065	-0.34%
2022/08/01	0.7	7.42	18	7.43	7.42	-17.3	1,061	-1.63%
2022/07/29	6.6	7.38	5	7.40	7.40	1.6	1,066	0.15%
2022/07/28	7.1	7.42	5	7.37	7.37	2.1	1,076	0.19%
2022/07/27	9	7.46	8	7.39	7.39	1	1,076	0.09%
2022/07/26	17.5	7.48	0	0.00	7.40	17.5	1,075	1.63%
2022/07/25	3.9	7.47	0	0.00	7.48	3.9	1,083	0.36%
2022/07/22	0.4	7.53	0	0.00	7.48	0.4	1,094	0.03%
2022/07/21	3.8	7.50	1	7.50	7.50	2.8	1,122	0.25%
2022/07/20	1	7.60	13	7.45	7.43	-12	1,135	-1.06%
2022/07/19	1	7.39	2	7.45	7.44	-1	1,141	-0.09%
2022/07/18	1	7.37	0	0.00	7.40	1	1,145	0.09%
2022/07/15	5	7.30	0	0.00	7.34	5	1,139	0.44%
2022/07/14	3.1	7.27	0	0.00	7.33	3.1	1,138	0.27%
2022/07/13	3.1	7.30	1	7.30	7.32	2.1	1,144	0.18%
2022/07/12	6.7	7.31	6	7.14	7.14	0.7	1,144	0.07%
2022/07/11	3.4	7.54	5	7.48	7.48	-1.6	1,128	-0.14%
2022/07/08	3.9	7.51	4	7.50	7.50	-0.1	1,127	-0.01%
2022/07/07	3	7.31	2	7.30	7.37	1	1,127	0.09%
2022/07/06	5.3	7.24	9	7.20	7.20	-3.7	1,123	-0.33%
2022/07/05	1.3	7.36	5	7.37	7.35	-3.7	1,129	-0.33%
2022/07/04	8.8	7.22	0	0.00	7.19	8.8	1,109	0.80%
2022/07/01	14.2	7.61	4	7.25	7.25	10.2	1,102	0.92%
2022/06/30	2.5	7.98	0	0.00	7.65	2.5	1,084	0.23%
2022/06/29	2.5	8.07	2	8.05	8.05	0.5	1,067	0.05%
2022/06/28	0.5	8.09	11	8.11	8.15	-10.5	1,065	-0.99%
2022/06/27	0.9	8.10	6	8.15	8.20	-5.1	1,070	-0.48%
2022/06/24	5.2	8.08	7	8.03	8.01	-1.8	1,072	-0.17%
2022/06/23	4.3	8.08	7.1	7.99	7.96	-2.8	1,081	-0.26%
2022/06/22	12.6	8.06	4	8.01	8.01	8.6	1,085	0.79%
2022/06/21	2	8.16	0	0.00	8.20	2	1,075	0.19%
2022/06/20	11	8.31	10	8.03	8.01	1	1,080	0.09%
2022/06/17	8	8.69	5	8.51	8.51	3	1,063	0.28%
2022/06/16	7	8.87	7	8.87	8.76	0	1,059	0.00%
2022/06/15	8	8.78	0	0.00	8.81	8	1,059	0.76%
2022/06/14	3	8.53	1	8.79	8.79	2	1,059	0.19%
2022/06/13	5	8.75	3	8.75	8.73	2	1,060	0.19%
2022/06/10	7	8.78	4	8.77	8.77	3	1,057	0.28%
2022/06/09	3	8.92	0	0.00	8.87	3	1,060	0.28%
2022/06/08	1	8.85	0	0.00	8.87	1	1,059	0.09%
2022/06/07	1	8.87	0	0.00	8.93	1	1,081	0.09%
2022/06/06	3	8.90	0	0.00	8.88	3	1,095	0.27%
2022/06/02	0	0.00	20	8.90	8.93	-20	1,137	-1.76%
2022/06/01	3	8.91	0	0.00	8.92	3	1,181	0.25%
2022/05/27	0	0.00	2	8.90	8.87	-2	1,246	-0.16%
2022/05/26	0	0.00	2	8.74	8.80	-2	1,258	-0.16%
2022/05/25	0	0.00	1	8.81	8.81	-1	1,282	-0.08%
2022/05/24	1	8.86	4	8.84	8.79	-3	1,333	-0.22%
2022/05/23	1	8.88	0	0.00	8.92	1	1,353	0.07%
2022/05/20	2	8.80	0	0.00	8.86	2	1,400	0.14%
2022/05/19	1	8.74	0	0.00	8.80	1	1,406	0.07%
2022/05/13	6	8.66	0	0.00	8.70	6	1,483	0.40%
2022/05/12	8	8.75	1	8.76	8.64	7	1,515	0.46%
2022/05/10	1	8.69	0	0.00	8.90	1	1,554	0.06%
2022/05/09	2	8.79	3	8.75	8.74	-1	1,590	-0.06%
2022/05/05	3	9.07	0	0.00	9.06	3	1,621	0.19%
2022/05/04	1	8.96	3	9.03	9.03	-2	1,655	-0.12%
2022/05/03	4	8.92	4	8.94	8.95	0	1,745	0.00%
2022/04/29	4	8.94	1	8.95	8.95	3	1,823	0.16%
2022/04/28	1	8.81	3	8.83	8.90	-2	1,929	-0.10%
2022/04/27	3	8.68	5	8.86	8.86	-2	2,054	-0.10%
2022/04/26	8	8.77	1	8.95	8.85	7	2,147	0.33%
2022/04/25	2	8.82	2	8.70	8.70	0	2,195	0.00%
2022/04/22	6	8.95	0	0.00	8.98	6	2,211	0.27%
2022/04/20	0	0.00	18	8.95	9.00	-18	2,358	-0.76%
2022/04/19	3	8.96	0	0.00	8.96	3	2,416	0.12%
2022/04/18	3	8.92	0	0.00	8.91	3	2,594	0.12%
2022/04/15	3	8.98	0.1	9.00	8.98	2.9	2,669	0.11%
2022/04/14	4	9.02	0	0.00	9.05	4	2,809	0.14%
2022/04/13	0	9.09	0	0.00	9.09	0	2,950	0.00%
2022/04/12	19	9.00	0	0.00	8.99	19	3,177	0.60%
2022/04/11	2	9.00	2	9.00	9.00	0	3,584	0.00%
2022/04/06	0	9.12	0.2	9.15	9.13	-0.2	5,197	0.00%
2022/04/01	0	0.00	3	9.12	9.15	-3	5,288	-0.06%
2022/03/30	3	9.18	0	0.00	9.21	3	5,485	0.05%
2022/03/29	0	9.20	67	9.15	9.13	-67	5,603	-1.20%
2022/03/28	0	0.00	1.3	9.18	9.19	-1.3	5,726	-0.02%
2022/03/25	0	0.00	1	9.23	9.30	-1	5,719	-0.02%
2022/03/21	0	0.00	10	9.32	9.28	-10	5,812	-0.17%
2022/03/18	2	9.28	30	9.30	9.30	-28	5,886	-0.48%
2022/03/16	11	9.10	2	9.13	9.09	9	6,202	0.15%
2022/03/15	0	0.00	2	9.13	9.10	-2	6,443	-0.03%
2022/03/14	3	9.14	0	0.00	9.24	3	6,453	0.05%
2022/03/09	0	0.00	3	9.11	9.15	-3	6,456	-0.05%
2022/03/08	5	9.03	1	9.04	9.01	4	6,471	0.06%
2022/03/07	2	9.20	0	0.00	9.17	2	6,471	0.03%
2022/03/04	15	9.50	4	9.50	9.44	11	6,609	0.17%
2022/03/03	0	0.00	5	9.55	9.59	-5	6,602	-0.08%
2022/03/02	2	9.43	37	9.43	9.47	-35	6,639	-0.53%
2022/03/01	0	0.00	7	9.55	9.57	-7	6,652	-0.11%
2022/02/25	2	9.45	0	0.00	9.43	2	6,668	0.03%
2022/02/24	2	9.35	0	0.00	9.43	2	6,670	0.03%
2022/02/22	5	9.52	4	9.56	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	1	9.58	0	0.00	9.63	1	6,622	0.02%
2022/02/17	1	9.60	0	0.00	9.69	1	6,620	0.02%
2022/02/16	27	9.70	27	9.67	9.70	0	6,617	0.00%
2022/02/15	2	9.60	0	0.00	9.55	2	6,641	0.03%
2022/02/14	0	0.00	5	9.71	9.63	-5	6,638	-0.08%
2022/02/11	0	0.00	2	9.93	9.85	-2	6,615	-0.03%
2022/02/10	3	9.86	10	9.86	9.85	-7	6,626	-0.11%
2022/02/09	12	9.97	1	9.86	9.97	11	6,627	0.17%
2022/02/08	0.8	9.71	31	9.83	9.84	-30.2	6,634	-0.46%
2022/02/07	33.2	9.63	0	0.00	9.71	33.2	6,710	0.49%
2022/01/26	3	9.49	0	0.00	9.45	3	6,704	0.04%
2022/01/25	4	9.48	1	9.67	9.45	3	6,687	0.04%
2022/01/24	4	9.77	7	9.78	9.78	-3	6,613	-0.05%
2022/01/21	3	9.96	50.6	9.94	9.90	-47.6	6,555	-0.73%
2022/01/20	53	10.24	58	10.32	10.20	-5	6,482	-0.08%
2022/01/19	59	10.16	6	10.24	10.05	53	6,359	0.83%
2022/01/18	4	9.92	0.3	9.96	9.80	3.7	6,266	0.06%
2022/01/17	0	0.00	1	9.94	10.05	-1	6,218	-0.02%
2022/01/14	2	9.84	7	9.89	9.80	-5	6,190	-0.08%
2022/01/13	3	10.01	0	0.00	10.00	3	6,126	0.05%
2022/01/12	10	10.10	2	10.23	10.10	8	6,061	0.13%
2022/01/11	25	10.33	2	10.15	10.10	23	6,006	0.38%
2022/01/10	20	10.75	1.8	10.70	10.60	18.2	5,829	0.31%
2022/01/07	13	10.78	10	10.71	10.60	3	5,747	0.05%
2022/01/06	3	11.00	6	11.05	11.00	-3	5,605	-0.05%
2022/01/05	6	11.25	35	11.29	11.25	-29	5,463	-0.53%
2022/01/04	42	11.69	121.2	11.63	11.65	-79.2	5,238	-1.51%	大賣/
2022/01/03	13.2	11.44	88.3	11.50	11.40	-75.1	4,828	-1.56%
2021/12/30	35.4	11.58	24.2	11.67	11.75	11.3	4,470	0.25%
2021/12/29	78	11.14	125.1	11.17	11.25	-47	3,769	-1.25%	大賣/
2021/12/28	73	10.41	2.3	10.25	10.25	70.7	3,205	2.21%
2021/12/27	0	0.00	6.4	10.23	10.25	-6.4	3,139	-0.20%
2021/12/24	0	0.00	5	10.00	9.97	-5	3,049	-0.16%
2021/12/23	4	10.00	31	10.00	9.97	-27	2,973	-0.91%
2021/12/22	52	9.96	44	9.88	9.90	8	2,868	0.28%
2021/12/21	0	0.00	35.1	9.48	9.50	-35.1	2,749	-1.28%
2021/12/20	1	9.45	12	9.52	9.49	-11	2,772	-0.40%
2021/12/17	1	9.50	0	0.00	9.50	1	2,775	0.04%
2021/12/16	47	9.73	21	9.47	9.47	26	2,760	0.94%
2021/12/15	9	9.52	62	9.48	9.45	-53	2,712	-1.95%
2021/12/14	62	9.65	41	9.47	9.42	21	2,690	0.78%
2021/12/13	0	0.00	54	9.88	9.82	-54	2,609	-2.07%
2021/12/10	117	10.12	112	9.93	9.93	5	2,513	0.20%	大買/大賣/
2021/12/09	81	9.36	15	9.71	10.15	66	2,274	2.90%
2021/12/08	12	9.23	17	9.27	9.26	-5	2,023	-0.25%
2021/12/07	0	0.00	5	9.18	9.15	-5	2,006	-0.25%
2021/12/06	22	9.10	416	9.11	9.11	-394	2,009	-19.61%	大賣/鉅額交易
2021/12/03	88	9.28	57	9.15	9.18	31	2,007	1.54%
2021/12/02	35	9.24	46	9.16	9.15	-11	1,999	-0.55%
2021/12/01	117	9.21	66	9.27	9.24	51	1,987	2.57%	大買/
2021/11/30	2	9.17	22	9.19	8.90	-20	1,968	-1.02%
2021/11/29	11.7	9.06	40	9.08	9.11	-28.3	1,823	-1.55%
2021/11/26	29	9.38	18	9.20	9.20	11	1,829	0.60%
2021/11/25	2	9.47	101	9.48	9.44	-99	1,770	-5.59%	大賣/
2021/11/24	56	9.54	86	9.50	9.51	-30	1,751	-1.71%
2021/11/23	61	9.74	45	9.60	9.59	16	1,737	0.92%
2021/11/22	66	9.58	53	9.66	9.66	13	1,728	0.75%
2021/11/19	68	9.62	90	9.57	9.56	-22	1,727	-1.27%
2021/11/18	30	9.60	38	9.59	9.58	-8	1,736	-0.46%
2021/11/17	60	9.60	106.1	9.61	9.63	-46.1	1,766	-2.61%	大賣/
2021/11/16	45	9.61	22.5	9.57	9.56	22.5	1,793	1.25%
2021/11/15	40	9.65	62	9.55	9.54	-22	1,798	-1.22%
2021/11/12	7	9.74	14	9.58	9.56	-7	1,807	-0.39%
2021/11/11	55	9.86	58	9.80	9.76	-3	1,798	-0.17%
2021/11/10	20	9.93	29	9.88	9.88	-9	1,843	-0.49%
2021/11/09	27	9.93	6	9.82	9.82	21	1,908	1.10%
2021/11/08	36	9.99	0	0.00	9.95	36	1,969	1.83%
2021/11/05	31	9.99	21	9.94	9.94	10	2,105	0.47%
2021/11/04	34	9.92	42	10.12	10.10	-8	2,265	-0.35%
2021/11/03	1	9.77	8.3	9.77	9.77	-7.3	2,746	-0.26%
2021/11/02	30	9.84	16	9.72	9.72	14	2,918	0.48%
2021/11/01	0	0.00	11	9.81	9.76	-11	3,043	-0.36%
2021/10/29	0.5	9.87	0	0.00	9.78	0.5	3,046	0.02%
2021/10/28	3	9.92	2	9.87	9.90	1	3,040	0.03%
2021/10/27	0	0.00	7	9.70	9.70	-7	3,030	-0.23%
2021/10/26	25	9.68	5	9.61	9.70	20	3,032	0.66%
2021/10/25	2	9.49	2	9.52	9.57	0	3,012	0.00%
2021/10/22	0	0.00	11	9.54	9.54	-11	3,050	-0.36%
2021/10/21	0	0.00	3	9.50	9.54	-3	3,073	-0.10%
2021/10/20	0	0.00	1	9.50	9.50	-1	3,104	-0.03%
2021/10/19	0	0.00	0.6	9.40	9.46	-0.6	3,115	-0.02%
2021/10/18	10	9.33	2	9.31	9.38	8	3,139	0.25%
2021/10/15	0	0.00	1.7	9.31	9.31	-1.7	3,183	-0.05%
2021/10/14	0	0.00	25	9.20	9.25	-25	3,209	-0.78%
2021/10/13	2	9.21	2	9.25	9.25	0	3,257	0.00%
2021/10/12	1	9.30	1	9.35	9.35	0	3,286	0.00%
2021/10/07	0	0.00	1	9.14	9.29	-1	3,327	-0.03%
2021/10/06	3	9.23	4	9.26	9.08	-1	3,358	-0.03%
2021/10/05	9	9.12	14	9.11	9.28	-5	3,379	-0.15%
2021/10/04	7	9.23	0.6	9.27	9.15	6.4	3,397	0.19%
2021/09/29	2	9.51	0	0.00	9.57	2	3,442	0.06%
2021/09/28	4	9.64	0	0.00	9.68	4	3,502	0.11%
2021/09/27	18	9.73	0	0.00	9.71	18	3,672	0.49%
2021/09/24	6	9.63	0	0.00	9.59	6	3,853	0.16%
2021/09/22	6.1	9.48	0	0.00	9.53	6.1	3,917	0.15%
2021/09/17	1	9.57	0	0.00	9.62	1	3,924	0.03%
2021/09/16	15	9.49	0	0.00	9.50	15	3,929	0.38%
2021/09/15	0.1	9.54	0	0.00	9.50	0.1	3,933	0.00%
2021/09/14	2	9.57	0	0.00	9.60	2	3,944	0.05%
2021/09/13	0	0.00	2	9.58	9.60	-2	3,960	-0.05%
2021/09/09	0	0.00	7.4	9.52	9.59	-7.4	4,037	-0.18%
2021/09/08	0.1	9.41	0	0.00	9.47	0.1	4,035	0.00%
2021/09/07	0.1	9.57	0	0.00	9.60	0.1	4,050	0.00%
2021/09/06	0.1	9.74	10.7	9.74	9.66	-10.7	4,053	-0.26%
2021/09/03	0.1	9.85	0	0.00	9.88	0.1	4,049	0.00%
2021/09/02	20.1	9.97	24	9.80	9.90	-3.9	4,044	-0.10%
2021/09/01	15	9.85	1.5	9.80	9.83	13.5	4,023	0.34%
2021/08/31	0	0.00	15	9.57	9.69	-15	4,015	-0.37%
2021/08/30	1	9.65	14.1	9.66	9.64	-13.1	4,050	-0.32%
2021/08/27	2.1	9.69	50	9.66	9.67	-47.9	4,068	-1.18%
2021/08/26	32	9.70	31	9.67	9.68	1	4,103	0.02%
2021/08/25	1	9.70	32	9.68	9.67	-31	4,136	-0.75%
2021/08/24	0	0.00	21	9.54	9.59	-21	4,151	-0.51%
2021/08/23	2	9.53	0	0.00	9.58	2	4,196	0.05%
2021/08/20	10	9.45	0	0.00	9.43	10	4,200	0.24%
2021/08/19	1	9.56	1	9.66	9.55	0	4,214	0.00%
2021/08/18	16	9.82	7	9.72	9.82	9	4,214	0.21%
2021/08/17	9	9.56	1	9.60	9.82	8	4,233	0.19%
2021/08/16	11	9.60	15	9.59	9.53	-4	4,225	-0.09%
2021/08/13	23	10.07	7	9.92	9.91	16	4,188	0.38%
2021/08/12	10.5	10.19	4	10.33	10.15	6.5	4,177	0.16%
2021/08/11	101	10.83	86	10.55	10.65	15	4,159	0.36%	大買/
2021/08/10	35	10.68	18	10.83	10.40	17	4,112	0.41%
2021/08/09	117	11.82	63.1	11.56	11.50	53.9	4,094	1.32%	大買/
2021/08/06	56	11.40	47	11.40	11.40	9	3,679	0.24%
2021/08/05	49	10.32	7	10.40	10.40	42	3,635	1.16%
2021/08/04	36	9.45	0	0.00	9.46	36	3,665	0.98%
2021/08/03	0	0.00	4	9.43	9.42	-4	3,794	-0.11%
2021/08/02	8	9.47	0	0.00	9.46	8	3,851	0.21%
2021/07/30	6	9.56	0	0.00	9.54	6	3,889	0.15%
2021/07/29	9	9.56	0	0.00	9.58	9	3,959	0.23%
2021/07/28	18	9.57	2	9.76	9.56	16	4,050	0.39%
2021/07/27	4	9.91	0	0.00	9.78	4	4,183	0.10%
2021/07/26	1	10.05	43	10.00	10.00	-42	4,288	-0.98%
2021/07/23	5	9.78	40	9.76	9.75	-35	4,398	-0.80%
2021/07/22	2	9.66	9	9.64	9.60	-7	4,517	-0.15%
2021/07/21	7	9.71	3	9.77	9.58	4	4,589	0.09%
2021/07/19	1	10.15	5	9.99	10.10	-4	4,873	-0.08%
2021/07/16	29	9.98	57	9.95	9.95	-28	5,379	-0.52%
2021/07/15	37	10.07	59	9.95	9.94	-22	6,101	-0.36%
2021/07/14	0	0.00	18	9.73	9.72	-18	6,521	-0.28%
2021/07/13	86.5	10.00	102	9.86	9.86	-15.5	6,684	-0.23%	大賣/
2021/07/12	102	9.96	100	9.89	9.90	2	6,768	0.03%	大買/
2021/07/09	80	10.01	100	9.91	9.90	-20	6,811	-0.29%
2021/07/08	92	9.95	102	9.94	9.88	-10	6,906	-0.14%	大賣/
2021/07/07	88	10.00	91	9.86	9.86	-3	7,050	-0.04%
2021/07/06	42	10.00	90	9.97	9.96	-48	7,140	-0.67%
2021/07/05	93.2	10.02	108	10.16	10.20	-14.8	7,236	-0.20%	大賣/
2021/07/02	141	10.31	127	9.94	9.90	14	7,364	0.19%	大買/大賣/
2021/07/01	186	9.65	133.9	10.02	10.15	52.1	7,257	0.72%	大買/大賣/
2021/06/30	31	9.26	22	9.23	9.24	9	7,216	0.12%
2021/06/29	29	9.25	5.5	9.18	9.16	23.5	7,237	0.32%
2021/06/28	9.5	9.32	14	9.34	9.32	-4.5	7,271	-0.06%
2021/06/25	6.6	9.47	39	9.45	9.42	-32.4	7,458	-0.43%
2021/06/24	9	9.44	20	9.46	9.46	-11	7,543	-0.15%
2021/06/23	11	9.41	6	9.46	9.43	5	7,676	0.07%
2021/06/22	8	9.34	11	9.39	9.32	-3	7,680	-0.04%
2021/06/21	52	9.42	0.1	9.40	9.31	51.9	7,686	0.68%
2021/06/18	10	9.73	10	9.68	9.64	0	7,719	0.00%
2021/06/17	0	0.00	13	9.81	9.77	-13	7,809	-0.17%
2021/06/16	12	9.72	0	0.00	9.68	12	7,836	0.15%
2021/06/15	1	9.82	57	9.80	9.77	-56	7,863	-0.71%
2021/06/11	38	9.90	46	9.81	9.81	-8	7,876	-0.10%
2021/06/09	7	9.94	1	9.86	9.78	6	7,892	0.08%
2021/06/08	130	10.04	96	9.98	10.00	34	7,900	0.43%	大買/
2021/06/07	96	9.94	20	9.92	9.91	76	7,915	0.96%
2021/06/04	69	10.23	59.5	10.15	10.10	9.5	7,895	0.12%
2021/06/03	64	10.29	22.4	10.15	10.15	41.6	7,899	0.53%
2021/06/02	0	0.00	33	10.11	10.10	-33	7,873	-0.42%
2021/06/01	59	10.17	65	10.11	10.15	-6	7,850	-0.08%
2021/05/31	91	9.95	102	9.97	10.00	-11	7,835	-0.14%	大賣/
2021/05/28	7	9.72	54	9.72	9.75	-47	7,797	-0.60%
2021/05/27	21	9.58	6	9.59	9.45	15	7,779	0.19%
2021/05/26	33	9.57	6	9.63	9.63	27	7,747	0.35%
2021/05/25	32	9.54	0	0.00	9.56	32	7,756	0.41%
2021/05/24	8	9.49	5	9.43	9.41	3	7,789	0.04%
2021/05/21	90	9.45	105	9.36	9.38	-15	7,817	-0.19%	大賣/
2021/05/20	20	9.34	1	9.38	9.20	19	7,829	0.24%
2021/05/19	4	8.99	0	0.00	9.08	4	7,813	0.05%
2021/05/18	137	8.64	95	9.03	9.04	42	7,769	0.54%	大買/
2021/05/17	140	8.57	73	8.38	8.37	67	7,684	0.87%	大買/
2021/05/14	11	9.58	48	9.57	9.30	-37	7,592	-0.49%
2021/05/13	43	9.72	129	9.68	9.61	-86	7,488	-1.15%	大賣/
2021/05/12	11	10.05	30	10.14	9.95	-19	7,372	-0.26%
2021/05/11	16.1	10.75	10	10.70	10.40	6.1	7,214	0.08%
2021/05/10	1.3	11.19	1	11.50	11.20	0.3	7,096	0.00%
2021/05/07	6	11.11	3	11.20	11.25	3	7,074	0.04%
2021/05/06	15	10.98	1	10.85	10.85	14	7,054	0.20%
2021/05/05	57	11.19	55.8	11.02	10.95	1.2	6,988	0.02%
2021/05/04	53	11.50	97	11.12	11.15	-44	6,914	-0.64%
2021/05/03	30	12.11	82.2	12.07	11.95	-52.2	6,757	-0.77%
2021/04/29	67	12.85	23	12.70	12.45	44	6,688	0.66%
2021/04/28	15	12.70	28.4	12.59	12.80	-13.4	6,581	-0.20%
2021/04/27	21.3	12.64	69.5	12.65	12.60	-48.2	6,603	-0.73%
2021/04/26	103.3	12.58	90.7	12.68	12.80	12.6	6,606	0.19%	大買/
2021/04/23	14	12.23	21	12.01	12.20	-7	6,475	-0.11%
2021/04/22	120	12.93	119.5	12.34	12.10	0.5	6,339	0.01%	大買/大賣/
2021/04/21	123.2	13.48	46.8	13.29	13.35	76.4	5,837	1.31%	大買/
2021/04/20	102	11.89	65.4	12.64	12.90	36.6	5,116	0.71%	大買/
2021/04/19	112.2	11.55	116.4	11.67	11.75	-4.2	4,727	-0.09%	大買/大賣/
2021/04/16	97	11.24	101	11.29	11.35	-4	4,570	-0.09%	大賣/
2021/04/15	92	11.20	92.7	11.10	11.15	-0.7	4,514	-0.02%
2021/04/14	5	11.10	27.4	10.95	11.10	-22.4	4,503	-0.50%
2021/04/13	110	11.48	154	11.10	11.00	-44	4,482	-0.98%	大買/大賣/
2021/04/12	95	10.96	98.7	11.10	11.20	-3.7	4,375	-0.09%
2021/04/09	118	11.22	95	10.95	11.00	23	4,303	0.53%	大買/
2021/04/08	121	10.99	96.1	11.20	11.20	24.9	4,228	0.59%	大買/
2021/04/07	88	10.86	96.9	10.85	10.90	-8.9	4,120	-0.22%
2021/04/06	98	10.96	37.4	10.85	10.80	60.6	4,131	1.47%
2021/04/01	2	10.55	54	10.49	10.50	-52	4,043	-1.29%
2021/03/31	57	10.57	52	10.52	10.50	5	4,142	0.12%
2021/03/30	104	10.58	64.7	10.75	10.75	39.3	4,362	0.90%	大買/
2021/03/29	63	10.38	0	0.00	10.40	63	4,267	1.48%
2021/03/26	88	10.54	11	10.66	10.50	77	4,228	1.82%
2021/03/25	10	10.25	0	0.00	10.20	10	4,168	0.24%
2021/03/24	6	10.35	0	0.00	10.40	6	4,211	0.14%
2021/03/23	16	10.52	1.5	10.36	10.30	14.5	4,220	0.34%
2021/03/22	3	10.70	8.2	10.63	10.70	-5.2	4,224	-0.12%
2021/03/19	6	10.30	0	0.00	10.25	6	4,164	0.14%
2021/03/18	4	10.23	3.7	10.33	10.40	0.3	4,191	0.01%
2021/03/17	1	10.10	5	10.25	10.20	-4	4,353	-0.09%
2021/03/15	12	10.15	0	0.00	10.20	12	4,705	0.26%
2021/03/12	2	10.25	0	0.00	10.20	2	5,115	0.04%
2021/03/11	1	10.20	0	0.00	10.20	1	5,812	0.02%
2021/03/10	5	10.10	0	0.00	10.15	5	5,905	0.08%
2021/03/09	0	10.10	8	10.10	10.05	-8	6,132	-0.13%
2021/03/08	2	10.05	0	0.00	10.10	2	6,247	0.03%
2021/03/05	104	10.10	1	10.15	10.10	103	6,490	1.59%	大買/鉅額交易
2021/03/02	1	10.30	93.4	10.26	10.20	-92.4	7,054	-1.31%
2021/02/26	5	10.45	10	10.45	10.45	-5	7,239	-0.07%
2021/02/25	3	10.55	31.3	10.55	10.55	-28.3	7,266	-0.39%
2021/02/24	86	10.68	108	10.44	10.45	-22	7,299	-0.30%	大賣/
2021/02/23	80	10.48	6.4	10.57	10.60	73.6	7,284	1.01%
2021/02/22	15	10.50	81.8	10.45	10.45	-66.8	7,350	-0.91%
2021/02/19	284	10.29	27	10.39	10.40	257	7,398	3.47%	大買/鉅額交易
2021/02/18	81	10.14	21.6	10.15	10.10	59.4	7,385	0.80%
2021/02/17	4.7	9.96	1.2	10.06	10.10	3.5	7,394	0.05%
2021/02/05	8	9.98	3.2	10.04	9.91	4.8	7,387	0.06%
2021/02/04	19	10.05	49	10.00	10.10	-30	7,331	-0.41%
2021/02/03	12	10.28	64	10.20	10.15	-52	7,320	-0.71%
2021/02/02	2	10.15	30	10.15	10.20	-28	7,341	-0.38%
2021/02/01	3	10.12	0.6	10.10	10.15	2.4	7,348	0.03%
2021/01/29	46	10.23	0	0.00	10.15	46	7,378	0.62%
2021/01/28	0	0.00	30	10.25	10.20	-30	7,437	-0.40%
2021/01/27	45	10.44	39	10.36	10.35	6	7,434	0.08%
2021/01/26	20	10.33	26.5	10.35	10.30	-6.5	7,448	-0.09%
2021/01/25	12	10.42	9	10.44	10.40	3	7,451	0.04%
2021/01/22	6	10.21	4.4	10.51	10.60	1.6	7,455	0.02%
2021/01/21	91	10.56	29.8	10.55	10.35	61.2	7,446	0.82%
2021/01/20	94	11.08	8.5	10.99	10.55	85.5	7,483	1.14%
2021/01/19	15	10.90	3.9	10.70	11.20	11.1	7,358	0.15%
2021/01/18	5	10.24	70	10.18	10.20	-65	7,326	-0.89%
2021/01/15	6	10.37	70	10.38	10.30	-64	7,334	-0.87%
2021/01/14	7	10.56	3.8	10.64	10.50	3.2	7,375	0.04%
2021/01/13	53	10.58	70	10.55	10.55	-17	7,438	-0.23%
2021/01/12	33	10.49	114	10.40	10.35	-81	7,503	-1.08%	大賣/
2021/01/11	10	10.61	27	10.61	10.60	-17	7,617	-0.22%
2021/01/08	63	10.64	64.1	10.55	10.65	-1.1	7,992	-0.01%
2021/01/07	90	10.70	91.3	10.75	10.65	-1.3	8,153	-0.02%
2021/01/06	17	10.65	1	10.60	10.60	16	8,144	0.20%
2021/01/05	1	10.80	1.6	10.80	10.85	-0.6	8,141	-0.01%
2021/01/04	177	10.95	67.6	10.91	10.90	109.4	8,296	1.32%	大買/鉅額交易
2020/12/31	80	10.95	67	10.95	10.90	13	8,498	0.15%
2020/12/30	102	11.23	99	11.06	11.00	3	8,655	0.03%	大買/
2020/12/29	90	11.31	91	11.11	11.05	-1	8,752	-0.01%
2020/12/28	93	11.32	78	11.15	11.20	15	8,855	0.17%
2020/12/25	88	11.48	119.6	11.30	11.35	-31.6	8,937	-0.35%	大賣/
2020/12/24	107	11.24	109.8	11.48	11.55	-2.8	8,998	-0.03%	大買/大賣/
2020/12/23	41	10.63	44.6	10.67	11.05	-3.6	8,876	-0.04%
2020/12/22	89	10.94	96	10.70	10.65	-7	8,902	-0.08%
2020/12/21	92	10.99	84.1	10.95	10.95	7.9	9,078	0.09%
2020/12/18	87	10.81	96.8	10.72	10.80	-9.8	9,291	-0.11%
2020/12/17	70	10.72	69	10.65	10.75	1	9,370	0.01%
2020/12/16	73	10.77	29	10.71	10.80	44	9,538	0.46%
2020/12/15	67	10.89	123	10.71	10.65	-56	9,633	-0.58%	大賣/
2020/12/14	67	10.86	76	10.84	10.95	-9	9,739	-0.09%
2020/12/11	82	11.27	90.5	10.87	10.90	-8.5	9,948	-0.09%
2020/12/10	61.5	11.53	59	11.45	11.45	2.5	10,159	0.02%
2020/12/09	76.6	11.82	69.8	11.57	11.75	6.8	10,542	0.06%
2020/12/08	45	12.03	39.1	11.96	11.95	5.9	11,314	0.05%
2020/12/07	94	11.56	112.6	12.23	12.30	-18.6	11,057	-0.17%	大賣/
2020/12/04	89.5	11.23	82	11.15	11.20	7.5	10,467	0.07%
2020/12/03	84	11.55	98	11.22	11.25	-14	10,447	-0.13%
2020/12/02	88	11.30	90.2	11.10	11.10	-2.2	10,410	-0.02%
2020/12/01	102	11.16	92.4	11.35	11.40	9.6	10,667	0.09%	大買/
2020/11/30	117.3	11.51	131.6	11.48	11.00	-14.3	10,487	-0.14%	大買/大賣/
2020/11/27	87	11.15	89	11.10	11.20	-2	10,355	-0.02%
2020/11/26	90	11.22	132.7	11.21	11.20	-42.7	10,322	-0.41%	大賣/
2020/11/25	95	10.64	67.2	11.06	11.15	27.8	10,155	0.27%
2020/11/24	36	10.45	35.9	10.45	10.50	0.1	10,123	0.00%
2020/11/23	48	10.45	26	10.50	10.50	22	10,210	0.22%
2020/11/20	82	10.84	83	10.70	10.70	-1	10,250	-0.01%
2020/11/19	62	10.72	69.1	10.82	10.80	-7.1	10,348	-0.07%
2020/11/18	67.3	10.58	81.3	10.64	10.60	-14	10,504	-0.13%
2020/11/17	29	10.42	29	10.35	10.30	0	10,527	0.00%
2020/11/16	16	10.44	18	10.41	10.35	-2	10,691	-0.02%
2020/11/13	50	10.45	52.1	10.45	10.50	-2.1	11,339	-0.02%
2020/11/12	22.6	10.41	27.7	10.39	10.40	-5.1	11,765	-0.04%
2020/11/11	40	10.45	93.3	10.36	10.35	-53.3	11,900	-0.45%
2020/11/10	18	10.53	12	10.45	10.40	6	11,905	0.05%
2020/11/09	11	10.60	6	10.60	10.60	5	11,936	0.04%
2020/11/06	43	10.74	41	10.60	10.70	2	12,028	0.02%
2020/11/05	15	10.74	56.9	10.99	10.85	-41.9	12,035	-0.35%
2020/11/04	18	10.58	20.1	10.45	10.40	-2.1	11,987	-0.02%
2020/11/03	0	0.00	7.3	10.42	10.45	-7.3	12,058	-0.06%
2020/11/02	0	0.00	8.4	10.33	10.30	-8.4	12,074	-0.07%
2020/10/30	1	10.40	4	10.60	10.40	-3	12,130	-0.02%
2020/10/29	16.9	10.45	6	10.55	10.50	10.9	12,205	0.09%
2020/10/28	18	10.83	16.6	10.91	10.70	1.4	12,258	0.01%
2020/10/27	5.3	10.64	21	10.57	10.55	-15.7	12,277	-0.13%
2020/10/26	30	10.61	28.7	10.54	10.50	1.3	12,347	0.01%
2020/10/23	25.5	10.80	14.2	10.75	10.80	11.2	12,336	0.09%
2020/10/22	37.4	10.93	30.7	10.75	10.75	6.7	12,372	0.05%
2020/10/21	39	11.43	67.2	11.35	11.10	-28.2	12,432	-0.23%
2020/10/20	46.1	11.70	61	11.59	11.55	-14.9	12,409	-0.12%
2020/10/19	60.9	11.88	36.5	11.88	11.75	24.4	12,444	0.20%
2020/10/16	124.9	11.53	36.2	11.70	11.70	88.7	12,426	0.71%	大買/
2020/10/15	37	10.78	26.1	11.27	11.35	10.9	12,199	0.09%
2020/10/14	9	10.35	28	10.32	10.35	-19	12,315	-0.15%
2020/10/13	32	10.50	127.1	10.44	10.35	-95.1	12,609	-0.75%	大賣/
2020/10/12	16.2	10.71	31.1	11.00	10.80	-15	13,172	-0.11%
2020/09/28	31	5.57	31	5.62	5.53	0	13,380	0.00%
2020/09/25	7	5.60	55	5.72	5.64	-48	13,275	-0.36%
2020/09/24	4	5.90	49	5.84	5.81	-45	13,135	-0.34%
2020/09/23	9	6.01	15	6.01	6.00	-6	13,040	-0.05%
2020/09/22	4	6.02	11	5.96	6.00	-7	13,076	-0.05%
2020/09/21	13	6.03	16	6.04	6.01	-3	13,134	-0.02%
2020/09/18	9	6.13	2	6.11	6.11	7	13,122	0.05%
2020/09/17	21	6.22	1	6.18	6.18	20	13,170	0.15%
2020/09/16	37	6.32	2	6.30	6.29	35	13,261	0.26%
2020/09/15	20	6.22	39	6.21	6.36	-19	13,174	-0.14%
2020/09/14	92	6.44	2	6.43	6.35	90	12,959	0.69%
2020/09/11	15.4	6.40	35	6.43	6.43	-19.6	12,898	-0.15%
2020/09/10	44	6.46	80	6.48	6.42	-36	12,756	-0.28%
2020/09/09	3	6.38	18.5	6.40	6.40	-15.5	12,649	-0.12%
2020/09/08	75	6.42	12	6.57	6.25	63	12,571	0.50%
2020/09/07	83	6.54	106.2	6.60	6.54	-23.2	12,413	-0.19%	大賣/
2020/09/04	28	6.50	51	6.58	6.51	-23	12,147	-0.19%
2020/09/03	318.4	6.72	170	6.49	6.69	148.4	11,812	1.26%	大買/大賣/鉅額交易
2020/09/02	30	6.02	58	6.06	6.18	-28	10,890	-0.26%
2020/09/01	8	5.95	12	6.00	6.01	-4	10,833	-0.04%
2020/08/31	20	5.88	22.4	5.90	5.87	-2.4	10,824	-0.02%
2020/08/28	91	5.97	20	5.95	5.92	71	10,883	0.65%
2020/08/27	35	6.06	39.8	6.01	6.12	-4.8	10,860	-0.04%
2020/08/26	27	5.93	24	5.88	5.89	3	10,522	0.03%
2020/08/25	44.2	5.83	25	5.87	5.85	19.2	10,518	0.18%
2020/08/24	29	5.73	25.5	5.76	5.69	3.5	10,517	0.03%
2020/08/21	53	5.62	27	5.68	5.70	26	10,590	0.25%
2020/08/20	44	5.62	23	5.59	5.55	21	10,736	0.20%
2020/08/19	23	5.92	59	5.92	5.89	-36	10,655	-0.34%
2020/08/18	34	6.06	48	6.03	6.02	-14	10,641	-0.13%
2020/08/17	43	6.03	48	6.03	6.07	-5	10,739	-0.05%
2020/08/14	84	5.86	131.9	5.98	6.04	-47.9	10,833	-0.44%	大賣/
2020/08/13	37	5.80	15	5.78	5.77	22	11,006	0.20%
2020/08/12	33	5.77	104	5.85	5.88	-71	11,446	-0.62%	大賣/
2020/08/11	200	6.18	67	6.12	5.94	133	12,223	1.09%	大買/鉅額交易
2020/08/10	32	5.81	103.6	6.04	6.13	-71.6	11,838	-0.60%	大賣/
2020/08/07	52	5.63	67	5.62	5.58	-15	11,704	-0.13%
2020/08/06	6	5.57	6	5.52	5.51	0	11,958	0.00%
2020/08/05	120	5.56	8.8	5.55	5.52	111.2	12,396	0.90%	大買/鉅額交易
2020/08/04	59	5.52	37	5.53	5.54	22	12,581	0.17%
2020/08/03	42	5.45	7	5.44	5.37	35	12,865	0.27%
2020/07/31	1	5.44	54.3	5.38	5.36	-53.3	12,874	-0.41%
2020/07/30	40	5.33	21	5.39	5.45	19	12,845	0.15%
2020/07/29	18	5.27	12	5.26	5.20	6	12,752	0.05%
2020/07/28	26	5.16	12	5.16	5.16	14	12,758	0.11%
2020/07/27	16	5.25	1.4	5.23	5.20	14.6	12,756	0.11%
2020/07/24	13	5.39	60	5.41	5.39	-47	12,716	-0.37%
2020/07/23	29	5.67	31	5.71	5.60	-2	12,657	-0.02%
2020/07/22	28	5.58	34	5.57	5.65	-6	12,643	-0.05%
2020/07/21	50.3	5.53	31	5.47	5.48	19.3	12,557	0.15%
2020/07/20	34	5.57	67	5.34	5.45	-33	12,522	-0.26%
2020/07/17	5	5.42	129	5.44	5.41	-124	12,490	-0.99%	大賣/鉅額交易
2020/07/16	16	5.58	36	5.59	5.61	-20	12,411	-0.16%
2020/07/15	22	5.69	30	5.66	5.63	-8	12,360	-0.06%
2020/07/14	33	5.74	85.9	5.73	5.77	-52.9	12,309	-0.43%
2020/07/13	100	6.00	43	5.97	5.92	57	12,195	0.47%
2020/07/10	143	6.02	51	5.98	5.90	92	12,102	0.76%	大買/
2020/07/09	103	5.92	81	5.89	5.77	22	11,802	0.19%	大買/
2020/07/08	204	6.13	126.8	6.16	6.12	77.2	11,498	0.67%	大買/大賣/
2020/07/07	106	5.44	23	5.68	5.84	83	10,895	0.76%	大買/
2020/07/06	96	5.31	156	5.32	5.31	-60	10,586	-0.57%	大賣/
2020/07/03	16	5.24	34	5.22	5.23	-18	10,535	-0.17%
2020/07/02	45	5.25	7	5.22	5.25	38	10,531	0.36%
2020/07/01	66	5.32	44	5.33	5.30	22	10,472	0.21%
2020/06/30	23	5.01	13	5.10	5.24	10	10,311	0.10%
2020/06/29	20	5.03	10	5.03	5.01	10	10,136	0.10%
2020/06/24	63	5.04	0	0.00	5.04	63	10,025	0.63%
2020/06/23	94	5.15	2.4	5.11	5.14	91.6	9,827	0.93%
2020/06/22	69	5.44	111	5.32	5.31	-42	9,634	-0.44%	大賣/
2020/06/19	12	5.50	57	5.50	5.42	-45	9,571	-0.47%
2020/06/18	53	5.56	3	5.47	5.50	50	9,572	0.52%
2020/06/17	44	5.56	4.6	5.54	5.54	39.4	9,597	0.41%
2020/06/16	14	5.54	28	5.52	5.54	-14	9,633	-0.15%
2020/06/15	8	5.40	1	5.36	5.36	7	9,710	0.07%
2020/06/12	2	5.32	24	5.40	5.47	-22	9,683	-0.23%
2020/06/11	11	5.80	41	5.78	5.66	-30	9,694	-0.31%
2020/06/10	37	5.68	86	5.73	5.84	-49	9,621	-0.51%
2020/06/09	37	5.74	52	5.70	5.70	-15	9,608	-0.16%
2020/06/08	4	5.75	0.2	5.72	5.74	3.8	9,640	0.04%
2020/06/05	44	5.85	14	5.86	5.81	30	9,576	0.31%
2020/06/04	26	5.93	58	5.86	5.84	-32	9,557	-0.33%
2020/06/03	29	5.84	7	5.85	5.87	22	9,500	0.23%
2020/06/02	20	5.71	1	5.69	5.66	19	9,359	0.20%
2020/06/01	1	5.69	2	5.72	5.66	-1	9,332	-0.01%
2020/05/29	6	5.67	5	5.72	5.69	1	9,279	0.01%
2020/05/28	27	5.66	18	5.65	5.61	9	9,182	0.10%
2020/05/27	33	5.81	16	5.85	5.80	17	9,089	0.19%
2020/05/26	12	5.59	12	5.61	5.59	0	8,919	0.00%
2020/05/25	14	5.57	1	5.61	5.57	13	8,848	0.15%
2020/05/22	0	0.00	2	5.78	5.70	-2	8,761	-0.02%
2020/05/21	60	5.81	15	5.74	5.62	45	8,606	0.52%
2020/05/20	69	5.75	44	5.81	5.95	25	8,366	0.30%
2020/05/19	40	5.91	31	5.87	5.79	9	7,940	0.11%
2020/05/18	196	7.03	123.3	6.46	6.40	72.7	7,425	0.98%	大買/大賣/
2020/05/15	183	7.10	16	7.10	7.10	167	6,484	2.58%	大買/鉅額交易
2020/05/14	79	6.46	7	6.46	6.46	72	6,211	1.16%
2020/05/13	43	5.87	17	5.88	5.88	26	5,918	0.44%
2020/05/12	50	5.26	26.2	5.28	5.35	23.8	5,527	0.43%
2020/05/11	5	4.80	4	4.85	4.87	1	5,085	0.02%
2020/05/08	31	4.43	6	4.52	4.43	25	4,875	0.51%
2020/05/07	0	0.00	5	4.86	4.84	-5	4,499	-0.11%
2020/05/06	2	4.83	1	4.88	4.84	1	4,462	0.02%
2020/05/05	1	4.89	0	0.00	4.91	1	4,515	0.02%
2020/05/04	2	4.95	0	0.00	4.90	2	4,537	0.04%
2020/04/30	3	5.05	11	5.05	5.04	-8	4,592	-0.17%
2020/04/29	10	4.99	17.2	4.99	4.99	-7.2	4,634	-0.15%
2020/04/28	0	0.00	1	5.08	4.99	-1	4,652	-0.02%
2020/04/27	3	4.94	14	4.99	5.00	-11	4,717	-0.23%
2020/04/23	2	4.81	6	4.81	4.79	-4	4,722	-0.08%
2020/04/22	2	4.70	14	4.74	4.70	-12	4,704	-0.26%
2020/04/21	2	4.65	5	4.60	4.63	-3	4,683	-0.06%
2020/04/20	1	4.90	3	4.92	4.92	-2	4,629	-0.04%
2020/04/17	2	5.05	5	5.08	4.99	-3	4,617	-0.06%
2020/04/16	5	5.01	0	0.00	5.05	5	4,550	0.11%
2020/04/15	1	5.09	9.5	5.12	5.09	-8.5	4,527	-0.19%
2020/04/14	20	4.92	0	0.00	4.94	20	4,493	0.45%
2020/04/13	12	4.91	0	0.00	4.87	12	4,482	0.27%
2020/04/10	1	4.84	0	0.00	4.84	1	4,574	0.02%
2020/04/09	2	5.00	6	4.95	4.86	-4	4,603	-0.09%
2020/04/08	18	4.58	3	4.70	4.82	15	4,523	0.33%
2020/04/07	0	0.00	2	4.53	4.52	-2	4,451	-0.04%
2020/04/06	3	4.35	10	4.33	4.33	-7	4,416	-0.16%
2020/03/31	1	4.32	3	4.30	4.24	-2	4,415	-0.05%
2020/03/30	0	0.00	7	4.22	4.23	-7	4,397	-0.16%
2020/03/27	1	4.22	0	0.00	4.15	1	4,342	0.02%
2020/03/26	1	4.31	0	0.00	4.17	1	4,330	0.02%
2020/03/25	2	4.22	25	4.22	4.20	-23	4,378	-0.53%
2020/03/24	1	4.06	0	0.00	4.08	1	4,348	0.02%
2020/03/23	17	4.03	25	3.78	3.98	-8	4,365	-0.18%
2020/03/20	17	3.70	32	3.73	3.78	-15	4,419	-0.34%
2020/03/19	8	3.44	11	3.53	3.44	-3	4,637	-0.06%
2020/03/18	1	3.90	11	3.89	3.82	-10	4,616	-0.22%
2020/03/17	4	3.78	0	0.00	3.87	4	4,644	0.09%
2020/03/16	11	4.18	4	4.22	3.97	7	4,658	0.15%
2020/03/13	7	4.07	10	4.07	4.15	-3	4,670	-0.06%
2020/03/11	1	5.00	5	5.05	4.90	-4	4,477	-0.09%
2020/03/10	10	4.89	0	0.00	4.95	10	4,460	0.22%
2020/03/09	10	4.95	1.1	4.95	4.95	8.9	4,407	0.20%
2020/03/06	3	5.19	5	5.19	5.22	-2	4,367	-0.05%
2020/03/05	0	0.00	2	5.32	5.32	-2	4,446	-0.04%
2020/03/04	21	5.23	1	5.23	5.24	20	4,461	0.45%
2020/03/03	1	5.39	0	0.00	5.32	1	4,499	0.02%
2020/02/27	16	5.33	0.4	5.33	5.34	15.6	4,556	0.34%
2020/02/26	3	5.56	1	5.56	5.56	2	4,659	0.04%
2020/02/25	9	5.61	0	0.00	5.63	9	4,651	0.19%
2020/02/24	7	5.85	1	5.76	5.76	6	4,677	0.13%
2020/02/21	3	5.90	1	5.97	5.95	2	4,660	0.04%
2020/02/20	0	0.00	1	5.94	5.94	-1	4,693	-0.02%
2020/02/19	9	5.90	4	5.97	5.90	5	4,714	0.11%
2020/02/17	7	5.93	0	0.00	5.88	7	4,803	0.15%
2020/02/14	3	5.96	0	0.00	5.96	3	4,800	0.06%
2020/02/13	10	6.00	0	0.00	5.99	10	4,853	0.21%
2020/02/12	5	6.01	0	0.00	6.01	5	4,916	0.10%
2020/02/11	5	5.99	0	0.00	6.00	5	4,895	0.10%
2020/02/07	0	0.00	6	5.96	5.96	-6	4,912	-0.12%
2020/02/06	0	0.00	3	6.14	6.12	-3	4,918	-0.06%
2020/02/04	0.8	5.82	0	0.00	5.90	0.8	5,053	0.02%
2020/02/03	4	5.30	4.5	5.47	5.55	-0.5	4,990	-0.01%
2020/01/31	9	6.00	0	0.00	5.86	9	4,906	0.18%
2020/01/30	7	5.99	1	5.99	5.99	6	4,890	0.12%
2020/01/20	3	6.64	0	0.00	6.65	3	4,809	0.06%
2020/01/17	0	0.00	20	6.73	6.71	-20	4,781	-0.42%
2020/01/15	0	0.00	5	6.78	6.76	-5	4,805	-0.10%
2020/01/14	1	6.77	5	6.78	6.74	-4	4,824	-0.08%
2020/01/13	4	6.71	22.1	6.73	6.70	-18.1	4,876	-0.37%
2020/01/10	0	0.00	1.1	6.88	6.73	-1.1	4,902	-0.02%
2020/01/09	2	6.79	5	6.79	6.78	-3	4,910	-0.06%
2020/01/08	6	6.73	14	6.74	6.71	-8	4,936	-0.16%
2020/01/07	1	6.80	0	0.00	6.81	1	4,923	0.02%
2020/01/06	12	6.79	10	6.89	6.80	2	4,938	0.04%
2020/01/03	11	7.10	8	7.17	7.02	3	4,869	0.06%
2020/01/02	1	7.12	4	7.12	7.14	-3	4,808	-0.06%
2019/12/31	1	7.15	1	7.16	7.12	0	4,895	0.00%
2019/12/30	3	7.16	2	7.17	7.15	1	4,968	0.02%
2019/12/27	3	7.20	1	7.25	7.18	2	5,039	0.04%
2019/12/24	25	7.11	0	0.00	7.10	25	5,254	0.48%
2019/12/20	12	7.09	10	7.08	7.07	2	5,265	0.04%
2019/12/19	10	7.15	0	0.00	7.16	10	5,208	0.19%
2019/12/18	6	7.19	15	7.17	7.18	-9	5,243	-0.17%
2019/12/17	27	7.29	50.5	7.26	7.25	-23.5	5,187	-0.45%
2019/12/16	6	7.26	3	7.37	7.49	3	5,088	0.06%
2019/12/13	27	7.18	0	0.00	7.19	27	4,858	0.56%
2019/12/12	11	7.16	0	0.00	7.15	11	4,791	0.23%
2019/12/11	10	7.31	2	7.27	7.23	8	4,752	0.17%
2019/12/10	5	7.14	6	7.11	7.10	-1	4,633	-0.02%
2019/12/09	0	0.00	0.2	6.93	6.98	-0.2	4,593	0.00%
2019/12/06	10	7.06	12	7.00	6.98	-2	4,590	-0.04%
2019/12/04	1	6.93	0	0.00	6.92	1	4,654	0.02%
2019/12/03	2	7.00	0	0.00	7.03	2	4,992	0.04%
2019/12/02	1	7.10	7	7.12	7.08	-6	5,470	-0.11%
2019/11/27	0	0.00	3	6.95	6.92	-3	5,468	-0.05%
2019/11/21	3	6.88	5	6.87	6.88	-2	5,237	-0.04%
2019/11/20	5	7.05	1.3	7.02	7.05	3.7	5,203	0.07%
2019/11/19	0	0.00	8	7.06	7.01	-8	5,245	-0.15%
2019/11/18	5	7.06	20	7.03	7.09	-15	5,228	-0.29%
2019/11/15	1	7.01	8	7.03	7.00	-7	5,286	-0.13%
2019/11/14	1	7.06	7	7.18	7.05	-6	5,320	-0.11%
2019/11/13	5	7.34	11	7.36	7.32	-6	5,256	-0.11%
2019/11/12	14	7.32	29	7.44	7.35	-15	5,284	-0.28%
2019/11/11	21	7.47	0	0.00	7.44	21	5,234	0.40%
2019/11/08	10	7.86	0	0.00	7.81	10	5,156	0.19%
2019/11/06	1	8.00	105	7.94	7.90	-104	5,130	-2.03%	大賣/鉅額交易
2019/11/05	0	0.00	3	8.06	8.03	-3	5,142	-0.06%
2019/11/04	11	7.98	10.6	7.94	8.02	0.4	5,174	0.01%
2019/11/01	16	8.01	0	0.00	7.99	16	5,071	0.32%
2019/10/30	2	8.16	0	0.00	8.16	2	4,977	0.04%
2019/10/29	1	8.25	3	8.21	8.22	-2	4,954	-0.04%
2019/10/25	7	8.36	5	8.38	8.35	2	4,993	0.04%
2019/10/24	4	8.36	0	8.35	8.37	4	4,991	0.08%
2019/10/23	3	8.46	0	0.00	8.43	3	4,999	0.06%
2019/10/22	2	8.51	1	8.49	8.50	1	5,108	0.02%
2019/10/21	3	8.62	1	8.62	8.65	2	5,288	0.04%
2019/10/18	1	8.52	1	8.63	8.45	0	5,495	0.00%
2019/10/17	1	8.37	0	0.00	8.41	1	5,462	0.02%
2019/10/16	6	8.41	0	0.00	8.37	6	5,477	0.11%
2019/10/15	1	8.37	6	8.38	8.37	-5	5,473	-0.09%
2019/10/14	4	8.42	0	0.00	8.43	4	5,459	0.07%
2019/10/09	32	8.47	1	8.47	8.45	31	5,445	0.57%
2019/10/07	9	8.64	2	8.59	8.60	7	5,401	0.13%
2019/10/04	3	8.82	0	0.00	8.77	3	5,300	0.06%
2019/10/03	2	8.99	4	9.09	8.95	-2	5,249	-0.04%
2019/10/02	0	0.00	4	9.03	8.96	-4	5,196	-0.08%
2019/10/01	0	0.00	1	9.07	8.79	-1	5,056	-0.02%
2019/09/27	1	8.72	0	0.00	8.76	1	4,953	0.02%
2019/09/26	0	0.00	2	9.00	8.92	-2	4,927	-0.04%
2019/09/23	0	0.00	4	9.29	9.12	-4	4,952	-0.08%
2019/09/20	1	9.14	1	9.11	9.06	0	4,881	0.00%
2019/09/19	0.1	9.00	0	0.00	9.05	0.1	4,885	0.00%
2019/09/18	0	8.99	1	9.03	9.04	-1	4,849	-0.02%
2019/09/17	0	0.00	1	8.80	8.90	-1	4,809	-0.02%
2019/09/16	1	8.63	2	8.69	8.65	-1	4,790	-0.02%
2019/09/12	1.9	8.83	0	0.00	8.81	1.9	4,788	0.04%
2019/09/11	3	8.83	0	0.00	8.82	3	4,798	0.06%
2019/09/10	2	8.92	0	0.00	8.91	2	4,768	0.04%
2019/09/09	2.5	9.00	0	0.00	8.93	2.5	4,785	0.05%
2019/09/06	3	9.16	5	9.17	9.06	-2	4,769	-0.04%
2019/09/05	6	9.26	5	9.40	9.13	1	4,741	0.02%
2019/09/04	36	9.28	14	9.44	9.75	22	4,545	0.48%
2019/09/03	0	0.00	2	8.74	8.88	-2	4,129	-0.05%
2019/09/02	0	0.00	4	8.66	8.68	-4	4,063	-0.10%
2019/08/30	0	0.00	62	8.55	8.54	-62	4,053	-1.53%
2019/08/26	2	8.57	0	0.00	8.54	2	4,071	0.05%
2019/08/23	2	8.76	0	0.00	8.72	2	4,124	0.05%
2019/08/20	10	8.87	2	9.00	8.87	8	4,209	0.19%
2019/08/19	0	0.00	1	8.55	8.79	-1	4,153	-0.02%
2019/08/14	0	0.00	5.7	8.64	8.63	-5.7	4,160	-0.14%
2019/08/12	1	8.76	0	0.00	8.70	1	4,330	0.02%
2019/08/06	2	8.90	1	8.95	8.95	1	4,518	0.02%
2019/08/02	1	8.64	0	0.00	8.51	1	4,660	0.02%
2019/07/30	1	8.80	0	0.00	8.81	1	4,797	0.02%
2019/07/29	3	8.97	0	0.00	8.96	3	4,815	0.06%
2019/07/26	0	0.00	1	9.14	9.10	-1	4,782	-0.02%
2019/07/25	1	9.08	3	9.10	9.09	-2	4,767	-0.04%
2019/07/24	4	9.05	4	9.22	9.21	0	4,753	0.00%
2019/07/23	10	9.27	0	0.00	9.15	10	4,775	0.21%
2019/07/22	5	9.23	15	9.35	9.48	-10	4,604	-0.22%
2019/07/19	1	8.61	0	0.00	8.62	1	4,363	0.02%
2019/07/18	2	8.66	2	8.64	8.67	0	4,367	0.00%
2019/07/17	1	8.51	0	0.00	8.66	1	4,380	0.02%
2019/07/16	0	0.00	71	8.60	8.58	-71	4,389	-1.62%
2019/07/15	1	8.53	20	8.57	8.54	-19	4,429	-0.43%
2019/07/12	1	8.71	0	0.00	8.66	1	4,650	0.02%
2019/07/09	0	0.00	2	8.73	8.68	-2	5,012	-0.04%
2019/07/08	1	8.90	24	8.89	8.84	-23	5,048	-0.46%
2019/07/05	1	9.09	0	0.00	9.05	1	5,071	0.02%
2019/07/04	3	9.13	1	9.13	9.13	2	5,165	0.04%
2019/07/03	0	0.00	47	9.11	9.13	-47	5,311	-0.88%
2019/06/28	1	9.11	20	9.04	9.04	-19	5,438	-0.35%
2019/06/26	1	9.18	1	9.30	9.15	0	5,677	0.00%
2019/06/25	1	9.17	0	0.00	9.12	1	5,864	0.02%
2019/06/24	1	9.16	1	9.38	9.32	0	5,948	0.00%
2019/06/21	21	9.44	0	0.00	9.31	21	6,000	0.35%
2019/06/17	0	0.00	11	9.50	9.42	-11	6,448	-0.17%
2019/06/14	0	0.00	8	9.43	9.36	-8	6,767	-0.12%
2019/06/13	0.1	9.30	5	9.40	9.32	-4.9	7,083	-0.07%
2019/06/12	6	9.43	3	9.64	9.42	3	7,553	0.04%
2019/06/11	0	0.00	9	9.12	9.11	-9	7,877	-0.11%
2019/06/10	9	8.71	3.4	8.64	8.87	5.6	7,951	0.07%
2019/06/04	0	0.00	6	8.37	8.33	-6	7,996	-0.08%
2019/06/03	1	8.40	0	0.00	8.35	1	8,028	0.01%
2019/05/30	0	0.00	0.4	8.58	8.59	-0.4	8,027	-0.01%
2019/05/29	0	0.00	21	8.64	8.78	-21	8,003	-0.26%
2019/05/28	11	8.23	0	0.00	8.25	11	7,929	0.14%
2019/05/27	0.8	8.19	0	0.00	8.20	0.8	8,100	0.01%
2019/05/23	1	8.15	1	8.12	8.25	0	8,466	0.00%
2019/05/22	0	0.00	1	8.54	8.32	-1	8,460	-0.01%
2019/05/21	0	0.00	4	8.13	8.21	-4	8,451	-0.05%
2019/05/20	2	8.17	2	8.13	8.12	0	8,475	0.00%
2019/05/17	44	8.25	0	0.00	8.21	44	8,436	0.52%
2019/05/15	17	8.99	5	9.13	8.96	12	8,373	0.14%
2019/05/14	2	8.52	4	8.35	8.65	-2	8,346	-0.02%
2019/05/13	6	8.92	0	0.00	8.72	6	8,332	0.07%
2019/05/10	3	9.65	4	9.34	9.42	-1	8,227	-0.01%
2019/05/09	0	0.00	18	9.47	9.21	-18	8,185	-0.22%
2019/05/08	6	9.83	10	9.86	9.81	-4	8,130	-0.05%
2019/05/07	0	0.00	2	10.05	10.00	-2	8,134	-0.02%
2019/05/02	2	10.25	0	0.00	10.25	2	8,147	0.02%
2019/04/30	0	0.00	2	10.25	10.30	-2	8,193	-0.02%
2019/04/29	2	10.40	0.7	10.25	10.35	1.3	8,233	0.02%
2019/04/26	0	0.00	6	10.75	10.70	-6	8,187	-0.07%
2019/04/25	0.3	10.80	110	10.85	10.80	-109.7	8,320	-1.32%	大賣/鉅額交易
2019/04/24	3	10.85	2	10.80	10.80	1	8,451	0.01%
2019/04/22	8	10.86	4	10.86	10.85	4	8,609	0.05%
2019/04/19	12	10.91	1	10.95	10.95	11	8,638	0.13%
2019/04/18	3	10.90	42	11.04	10.90	-39	8,654	-0.45%
2019/04/17	144	11.34	16	11.49	11.40	128	8,525	1.50%	大買/鉅額交易
2019/04/16	6	10.86	0	0.00	10.85	6	8,287	0.07%
2019/04/15	7	10.96	5	10.95	10.95	2	8,364	0.02%
2019/04/12	18	10.88	0	0.00	10.90	18	8,449	0.21%
2019/04/11	6	11.17	0	0.00	11.00	6	8,713	0.07%
2019/04/10	1	10.85	0	0.00	11.10	1	8,785	0.01%
2019/04/09	2.5	10.89	7	11.01	10.90	-4.5	8,731	-0.05%
2019/04/08	2	11.20	6	11.25	11.15	-4	8,692	-0.05%
2019/04/03	11	11.17	7	11.06	11.20	4	8,751	0.05%
2019/04/02	0	0.00	36.6	11.20	11.15	-36.6	9,159	-0.40%
2019/04/01	5	11.22	4	11.35	11.20	1	9,330	0.01%
2019/03/29	7.5	11.42	14.5	11.45	11.35	-7	9,361	-0.08%
2019/03/28	8	12.08	2	11.78	11.60	6	9,774	0.06%
2019/03/27	2	11.50	1	11.65	11.75	1	9,897	0.01%
2019/03/26	2	11.73	4	11.71	11.75	-2	10,199	-0.02%
2019/03/25	7	11.36	1	11.35	11.35	6	10,238	0.06%
2019/03/22	7	11.74	5	11.84	11.65	2	10,313	0.02%
2019/03/21	11	11.65	26.4	11.50	11.70	-15.4	10,209	-0.15%
2019/03/20	21	11.69	1.6	11.43	11.45	19.4	10,182	0.19%
2019/03/19	22	11.70	1	12.05	11.35	21	10,308	0.20%
2019/03/18	29	12.18	7	11.96	12.15	22	10,103	0.22%
2019/03/15	43	11.97	8.5	11.82	11.85	34.5	9,940	0.35%
2019/03/14	3	12.03	32.5	11.98	12.10	-29.5	9,624	-0.31%
2019/03/13	4	11.15	6	11.22	11.00	-2	9,429	-0.02%
2019/03/12	80.3	11.01	2	11.05	10.90	78.3	9,433	0.83%
2019/03/08	0.5	10.70	0	0.00	10.75	0.5	10,012	0.01%
2019/03/07	3	10.77	0	0.00	10.70	3	10,666	0.03%
2019/03/06	3	10.82	1	10.80	10.80	2	11,110	0.02%
2019/03/05	1.8	10.88	0	0.00	10.85	1.8	11,253	0.02%
2019/03/04	10	10.96	0	0.00	10.85	10	11,267	0.09%
2019/02/27	6	10.93	46	10.95	11.10	-40	11,263	-0.36%
2019/02/26	17	11.29	0	0.00	11.10	17	11,271	0.15%
2019/02/25	0	0.00	10	11.40	11.65	-10	11,171	-0.09%
2019/02/22	0	0.00	2	10.80	10.75	-2	10,865	-0.02%
2019/02/20	0	0.00	3	10.95	10.75	-3	10,930	-0.03%
2019/02/19	2	10.95	1	10.90	10.85	1	11,044	0.01%
2019/02/15	2	10.80	0	0.00	10.65	2	11,517	0.02%
2019/02/13	2	10.90	10	11.00	10.85	-8	11,747	-0.07%
2019/02/12	4	10.85	4	11.03	11.05	0	11,995	0.00%
2019/01/30	13	10.80	0	0.00	10.80	13	12,630	0.10%
2019/01/29	2	10.70	0.3	10.75	10.75	1.7	13,013	0.01%
2019/01/28	3	10.85	0	0.00	10.90	3	13,062	0.02%
2019/01/25	6	10.98	2	10.95	11.00	4	13,203	0.03%
2019/01/23	0	0.00	1	11.05	10.95	-1	13,555	-0.01%
2019/01/22	11	11.09	1	10.95	10.90	10	13,619	0.07%
2019/01/21	14.1	11.24	8	11.21	11.10	6.1	13,753	0.04%
2019/01/18	2	11.15	1	11.30	11.25	1	13,840	0.01%
2019/01/17	5	11.38	1	11.45	11.20	4	13,909	0.03%
2019/01/16	1.3	11.77	14	11.76	11.70	-12.7	13,811	-0.09%
2019/01/15	17	11.46	27	11.49	11.70	-10	13,742	-0.07%
2019/01/14	6	11.20	6	11.28	11.30	0	13,671	0.00%
2019/01/11	2	11.20	1	11.40	11.15	1	13,796	0.01%
2019/01/10	1	11.40	4	11.45	11.40	-3	13,861	-0.02%
2019/01/09	13	11.58	33	11.64	11.45	-20	14,065	-0.14%
2019/01/08	7	11.44	11	11.50	11.40	-4	14,378	-0.03%
2019/01/07	14	11.39	7	11.49	11.45	7	14,692	0.05%
2019/01/04	7	11.05	40	11.16	11.20	-33	14,968	-0.22%
2019/01/03	34	11.68	11	11.57	11.50	23	15,096	0.15%
2019/01/02	25	11.08	1	11.25	11.25	24	15,083	0.16%
2018/12/28	1	10.85	0	0.00	10.80	1	15,416	0.01%
2018/12/27	11	11.00	3	10.73	10.80	8	15,929	0.05%
2018/12/26	12	10.91	6	10.96	10.70	6	16,006	0.04%
2018/12/25	16	10.74	150	10.82	10.70	-134	15,982	-0.84%	大賣/鉅額交易
2018/12/24	9	11.69	16	11.77	11.70	-7	15,587	-0.04%
2018/12/22	4	12.11	3	12.05	12.05	1	15,417	0.01%
2018/12/21	27	12.35	18	12.53	12.45	9	15,434	0.06%
2018/12/20	9	12.13	4	12.05	12.30	5	15,074	0.03%
2018/12/19	6	12.12	30.7	12.19	12.30	-24.7	14,853	-0.17%
2018/12/18	5	11.90	2	11.65	11.65	3	14,716	0.02%
2018/12/17	5	12.10	4	11.98	12.00	1	15,161	0.01%
2018/12/14	3	11.80	3	11.85	11.80	0	15,373	0.00%
2018/12/13	13	11.90	9	11.86	11.85	4	15,531	0.03%
2018/12/12	18	12.11	2	12.15	12.10	16	15,775	0.10%
2018/12/11	6.3	11.62	3	11.70	11.65	3.3	15,938	0.02%
2018/12/10	9	11.88	7	11.92	11.80	2	16,218	0.01%
2018/12/07	12.6	11.98	2	12.30	12.40	10.6	16,260	0.06%
2018/12/06	2	11.60	3	12.05	11.40	-1	16,499	-0.01%
2018/12/05	8	12.23	40	12.18	12.40	-32	16,454	-0.19%
2018/12/04	4	12.85	30	12.42	12.65	-26	16,390	-0.16%
2018/12/03	17	12.77	18	12.74	12.60	-1	16,245	-0.01%
2018/11/30	35	12.06	18	12.08	12.45	17	16,311	0.10%
2018/11/29	1	10.80	31.7	11.21	11.75	-30.7	15,856	-0.19%
2018/11/28	12	10.73	41.4	10.73	10.70	-29.4	15,709	-0.19%
2018/11/27	0.5	10.20	0	0.00	10.25	0.5	16,016	0.00%
2018/11/23	3	10.17	0	0.00	10.15	3	16,740	0.02%
2018/11/22	46	10.57	0	0.00	10.35	46	17,149	0.27%
2018/11/21	20	10.65	0	0.00	10.65	20	17,804	0.11%
2018/11/19	2	10.68	0	0.00	10.70	2	18,386	0.01%
2018/11/16	3	11.02	0	0.00	10.85	3	19,036	0.02%
2018/11/15	2	10.78	15	10.90	10.90	-13	19,319	-0.07%
2018/11/14	7.7	10.90	54	11.10	11.00	-46.3	19,378	-0.24%
2018/11/13	2	10.65	154	10.58	10.65	-152	19,154	-0.79%	大賣/鉅額交易
2018/11/12	2.1	10.35	3	10.35	10.25	-0.9	19,096	0.00%
2018/11/09	23	10.69	115	10.70	10.65	-92	19,305	-0.48%	大賣/
2018/11/08	7	11.09	16	11.22	11.00	-9	19,167	-0.05%
2018/11/07	8.7	10.87	31	11.10	11.00	-22.3	19,126	-0.12%
2018/11/06	1.3	10.90	110	10.91	10.75	-108.7	18,968	-0.57%	大賣/鉅額交易
2018/11/05	9	10.17	0	0.00	10.05	9	18,809	0.05%
2018/11/02	60	10.14	16	10.17	10.00	44	18,887	0.23%
2018/11/01	23	10.32	261	10.27	10.25	-238	18,971	-1.25%	大賣/鉅額交易
2018/10/31	1	9.32	7	9.60	9.90	-6	19,004	-0.03%
2018/10/30	22	9.00	14	8.98	9.00	8	19,032	0.04%
2018/10/29	3	8.81	38	8.96	8.81	-35	19,145	-0.18%
2018/10/26	3	9.27	49	9.60	9.22	-46	19,314	-0.24%
2018/10/25	57	9.89	19	9.63	9.60	38	19,799	0.19%
2018/10/23	1	10.30	0	0.00	10.25	1	20,632	0.00%
2018/10/22	8	10.55	8.1	10.50	10.55	-0.1	21,035	0.00%
2018/10/19	4	10.25	6	10.25	10.75	-2	21,499	-0.01%
2018/10/17	125	10.74	6	10.75	10.55	119	22,715	0.52%	大買/鉅額交易
2018/10/16	8	11.18	9.2	11.14	11.00	-1.2	22,987	-0.01%
2018/10/15	36	10.24	21.5	10.40	10.50	14.5	23,722	0.06%
2018/10/12	8	9.81	23	10.06	10.45	-15	23,974	-0.06%
2018/10/11	16.8	9.51	1	9.54	9.50	15.8	23,797	0.07%
2018/10/09	1	10.50	148.9	10.66	10.55	-147.9	23,993	-0.62%	大賣/鉅額交易
2018/10/08	8	10.50	130	10.25	10.25	-122	24,133	-0.51%	大賣/鉅額交易
2018/10/05	227	11.32	205	11.69	11.25	22	24,601	0.09%	大買/大賣/
2018/10/04	11	12.56	10	12.56	12.50	1	24,529	0.00%
2018/10/03	2	13.00	2	13.55	12.95	0	24,981	0.00%
2018/10/02	1	13.65	14	13.49	13.35	-13	25,311	-0.05%
2018/10/01	8.1	13.67	4	13.58	13.50	4.1	25,824	0.02%
2018/09/28	15	13.66	20.7	13.64	13.70	-5.7	26,936	-0.02%
2018/09/27	20	14.13	9	13.87	13.55	11	28,547	0.04%
2018/09/26	3.3	14.62	16	14.64	14.35	-12.7	29,047	-0.04%
2018/09/25	18	14.72	5.2	14.59	14.50	12.8	30,335	0.04%
2018/09/21	21.3	14.44	28.7	15.11	14.90	-7.5	31,472	-0.02%
2018/09/20	20.7	13.56	25.5	13.07	13.90	-4.8	31,397	-0.02%
2018/09/19	8.2	12.53	4.1	12.85	12.65	4.1	31,418	0.01%
2018/09/18	35	12.74	16	12.95	12.55	19	31,458	0.06%
2018/09/17	15.3	13.52	79.9	13.38	13.35	-64.6	31,507	-0.21%
2018/09/05	0	0.00	1	11.00	10.75	-1	31,617	0.00%
2018/09/04	7	10.46	9	10.64	10.75	-2	31,469	-0.01%
2018/09/03	13	10.68	167	10.43	10.40	-154	31,613	-0.49%	大賣/鉅額交易
2018/08/31	17	11.27	35	11.28	11.30	-18	31,930	-0.06%
2018/08/30	12	11.28	9	11.12	11.15	3	32,542	0.01%
2018/08/29	142	11.23	51	11.10	11.15	91	32,869	0.28%	大買/
2018/08/28	12	11.23	19	11.34	11.25	-7	34,606	-0.02%
2018/08/27	21	10.97	5	11.02	10.90	16	35,662	0.04%
2018/08/24	23	11.00	21	10.97	10.85	2	37,687	0.01%
2018/08/23	34	11.08	31	11.06	10.95	3	38,272	0.01%
2018/08/22	36	10.18	30	10.45	11.40	6	39,131	0.02%
2018/08/21	18	10.48	19	10.48	10.40	-1	39,321	0.00%
2018/08/20	18	11.39	24	11.08	11.00	-6	39,785	-0.02%
2018/08/17	79	11.35	102	11.59	11.40	-23	39,693	-0.06%	大賣/
2018/08/16	97	10.38	117	10.55	10.55	-20	39,336	-0.05%	大賣/
2018/08/15	37	9.62	4	9.48	9.60	33	39,603	0.08%
2018/08/14	169	9.81	47.3	9.96	10.35	121.7	40,513	0.30%	大買/鉅額交易
2018/08/13	38	10.91	90	10.86	10.80	-52	40,113	-0.13%
2018/08/10	23	12.37	5	12.16	12.00	18	39,972	0.05%
2018/08/09	9	13.21	12	13.10	12.95	-3	40,260	-0.01%
2018/08/08	8	13.21	27	13.29	13.10	-19	41,338	-0.05%
2018/08/07	16	12.96	10	12.83	12.90	6	41,468	0.01%
2018/08/06	9	13.80	104	13.52	13.45	-95	41,792	-0.23%	大賣/
2018/08/03	49	13.93	69	13.83	13.90	-20	43,269	-0.05%
2018/08/02	16	14.23	690	14.17	14.05	-674	45,013	-1.50%	大賣/鉅額交易
2018/08/01	4	14.75	28	14.88	15.10	-24	45,817	-0.05%
2018/07/31	10	14.45	12	14.57	14.70	-2	45,991	0.00%
2018/07/30	10	15.03	74	14.74	14.65	-64	45,896	-0.14%
2018/07/27	34	15.01	10	15.09	15.20	24	45,824	0.05%
2018/07/26	9	14.64	5	14.68	14.60	4	45,953	0.01%
2018/07/25	24.3	15.01	39	14.91	14.85	-14.7	46,184	-0.03%
2018/07/24	61	14.88	42	15.08	15.00	19	46,211	0.04%
2018/07/23	14	14.02	14	14.65	14.90	0	46,029	0.00%
2018/07/20	46	14.99	54.4	14.90	14.45	-8.4	46,309	-0.02%
2018/07/19	52	15.45	37	15.61	15.40	15	46,882	0.03%
2018/07/18	115	15.01	248	15.29	14.90	-133	46,468	-0.29%	大買/大賣/鉅額交易
2018/07/17	62	15.68	25	15.73	15.50	37	46,123	0.08%
2018/07/16	61	16.80	44	16.84	16.15	17	45,621	0.04%
2018/07/13	84	16.19	109	16.25	16.75	-25	45,003	-0.06%	大賣/
2018/07/12	73	15.81	15	15.60	15.60	58	44,392	0.13%
2018/07/11	817	15.86	39	15.63	15.55	778	44,173	1.76%	大買/鉅額交易
2018/07/10	50	14.51	39.5	14.92	15.05	10.5	43,593	0.02%
2018/07/09	34	13.91	113	13.81	13.70	-79	43,706	-0.18%	大賣/
2018/07/06	50	13.65	7	13.99	13.95	43	44,429	0.10%
2018/07/05	113	14.36	2	14.35	13.85	111	44,616	0.25%	大買/鉅額交易
2018/07/04	13.2	13.87	45	14.02	14.35	-31.8	44,216	-0.07%
2018/07/03	1	13.80	102	13.76	13.65	-101	43,329	-0.23%	大賣/鉅額交易
2018/07/02	35	14.76	321	13.82	13.70	-286	42,882	-0.67%	大賣/鉅額交易
2018/06/29	26	14.75	129	14.85	14.65	-103	42,332	-0.24%	大賣/鉅額交易
2018/06/28	54	15.13	110	14.83	15.00	-56	41,940	-0.13%	大賣/
2018/06/27	62	14.27	117	15.77	14.55	-55	41,426	-0.13%	大賣/
2018/06/26	98	14.77	231	14.16	15.05	-133	40,386	-0.33%	大賣/鉅額交易
2018/06/25	245	14.72	70	14.67	14.60	175	38,673	0.45%	大買/鉅額交易
2018/06/22	139	16.33	110	16.62	16.20	29	38,095	0.08%	大買/大賣/
2018/06/21	209	18.36	40	18.42	17.95	169	36,866	0.46%	大買/鉅額交易
2018/06/20	57	16.83	3	17.03	17.80	54	35,806	0.15%
2018/06/19	100	18.59	5	18.15	18.45	95	36,024	0.26%
2018/06/15	1	17.00	28	17.14	17.70	-27	36,071	-0.07%
2018/06/14	36	16.35	226	15.68	16.45	-190	35,935	-0.53%	大賣/鉅額交易
2018/06/13	21	16.08	3	15.65	15.65	18	35,583	0.05%
2018/06/12	470	17.50	55	17.89	17.35	415	35,099	1.18%	大買/鉅額交易
2018/06/11	419	17.90	15	17.75	17.75	404	34,863	1.16%	大買/鉅額交易
2018/06/08	90	16.70	9	15.88	17.10	81	34,505	0.23%
2018/06/07	1,258	16.48	22	17.06	16.45	1,236	33,747	3.66%	大買/鉅額交易
2018/06/06	12	18.43	43	18.32	18.25	-31	32,935	-0.09%
2018/06/05	388.3	19.39	290	19.54	19.45	98.3	32,562	0.30%	大買/大賣/
2018/06/04	302	17.00	68	17.03	17.90	234	30,655	0.76%	大買/鉅額交易
2018/06/01	621	16.25	80.7	15.72	16.30	540.3	29,250	1.85%	大買/鉅額交易
2018/05/31	32	15.20	42	15.21	15.40	-10	27,078	-0.04%
2018/05/30	209	13.42	101	13.48	14.00	108	26,186	0.41%	大買/大賣/鉅額交易
2018/05/29	176	12.13	18	12.44	12.75	158	24,891	0.63%	大買/鉅額交易
2018/05/28	69	11.95	55	12.04	12.10	14	24,318	0.06%
2018/05/25	109	11.08	2	11.05	11.00	107	23,627	0.45%	大買/鉅額交易
2018/05/24	49	11.31	8	11.28	11.30	41	23,314	0.18%
2018/05/23	342	11.53	20	11.35	11.55	322	23,091	1.39%	大買/鉅額交易
2018/05/22	99	11.35	65.5	11.33	11.55	33.5	22,704	0.15%
2018/05/21	38	10.21	19	10.50	10.50	19	21,639	0.09%
2018/05/18	81	9.43	18.5	9.44	9.56	62.5	21,408	0.29%
2018/05/17	105	9.41	21.4	9.30	9.70	83.6	21,214	0.39%	大買/
2018/05/16	206	9.52	93	9.17	9.08	113	20,677	0.55%	大買/鉅額交易
2018/05/15	3	9.60	2	9.60	9.60	1	19,619	0.01%
2018/05/14	1	8.70	1	8.70	8.73	0	19,636	0.00%
2018/05/11	57	7.84	238.3	7.93	7.94	-181.3	19,100	-0.95%	大賣/鉅額交易
2018/05/10	237	7.01	159	7.16	7.22	78	17,537	0.44%	大買/大賣/
2018/05/09	151	6.20	11	6.43	6.57	140	15,601	0.90%	大買/鉅額交易
2018/05/08	0	0.00	12.7	6.20	6.20	-12.7	14,885	-0.08%
2018/05/07	0	0.00	11	5.62	5.64	-11	14,932	-0.07%
2018/05/04	109	5.72	0	0.00	5.68	109	15,197	0.72%	大買/鉅額交易
2018/05/03	52	5.80	10	5.49	5.78	42	15,859	0.26%
2018/05/02	543	5.61	23	5.58	5.58	520	16,669	3.12%	大買/鉅額交易
2018/04/30	22	5.97	0	0.00	5.90	22	16,954	0.13%
2018/04/27	2	5.88	2	5.98	5.99	0	17,174	0.00%
2018/04/26	81	6.20	12	6.21	5.96	69	17,098	0.40%
2018/04/25	42	6.29	19.8	6.27	6.34	22.2	16,215	0.14%
2018/04/24	75	5.73	0	0.00	5.77	75	15,208	0.49%
2018/04/23	0	0.00	60	5.72	5.75	-60	15,086	-0.40%
2018/04/19	2	5.71	0	0.00	5.70	2	14,882	0.01%
2018/04/18	2	5.59	6	5.78	5.79	-4	14,791	-0.03%
2018/04/17	28	5.73	167	5.66	5.57	-139	14,606	-0.95%	大賣/鉅額交易
2018/04/16	60	5.95	16	6.03	6.00	44	14,288	0.31%
2018/04/13	7	5.91	11	6.03	5.77	-4	13,710	-0.03%
2018/04/12	25	6.03	7	6.11	6.01	18	12,983	0.14%
2018/04/11	189	5.80	8.1	5.81	5.84	180.9	12,051	1.50%	大買/鉅額交易
2018/04/10	60	5.40	10	5.33	5.31	50	11,433	0.44%
2018/04/09	0	0.00	4	5.32	5.32	-4	11,420	-0.04%
2018/04/03	0	0.00	6	5.37	5.33	-6	11,452	-0.05%
2018/04/02	9	5.28	2	5.32	5.27	7	11,440	0.06%
2018/03/31	42	5.45	0	0.00	5.41	42	11,331	0.37%
2018/03/30	58	5.49	0	0.00	5.48	58	11,281	0.51%
2018/03/29	10	5.40	2	5.49	5.40	8	11,222	0.07%
2018/03/28	10	5.59	4	5.71	5.55	6	11,064	0.05%
2018/03/27	10	5.68	1	5.64	5.64	9	10,975	0.08%
2018/03/26	7	5.68	102	5.61	5.65	-95	10,876	-0.87%	大賣/
2018/03/23	56	5.67	17	5.76	5.75	39	10,692	0.36%
2018/03/22	69	5.93	91.7	5.72	5.91	-22.7	10,371	-0.22%
2018/03/21	0	0.00	28	5.56	5.72	-28	9,677	-0.29%
2018/03/20	20	5.37	5	5.37	5.32	15	9,235	0.16%
2018/03/19	34	5.18	4	5.23	5.19	30	9,088	0.33%
2018/03/16	0	0.00	10	5.20	5.16	-10	9,045	-0.11%
2018/03/15	36	5.21	79	5.24	5.26	-43	9,040	-0.48%
2018/03/13	5	5.25	141	5.25	5.26	-136	9,046	-1.50%	大賣/鉅額交易
2018/03/09	0	0.00	6	5.32	5.32	-6	9,016	-0.07%
2018/03/08	4	5.23	0	0.00	5.23	4	8,940	0.04%
2018/03/07	16	5.32	0	0.00	5.23	16	8,911	0.18%
2018/03/02	0	0.00	2	5.15	5.13	-2	8,828	-0.02%
2018/03/01	0	0.00	70	5.14	5.21	-70	8,826	-0.79%
2018/02/27	0	0.00	70	5.26	5.25	-70	8,781	-0.80%
2018/02/26	2	5.39	2	5.39	5.37	0	8,685	0.00%
2018/02/23	5	5.33	1	5.41	5.41	4	8,607	0.05%
2018/02/22	15	5.60	46	5.54	5.38	-31	8,451	-0.37%
2018/02/21	102	4.99	1.4	5.34	5.34	100.6	8,203	1.23%	大買/
2018/02/12	0	0.00	1	4.80	4.86	-1	8,112	-0.01%
2018/02/08	1	4.91	1	4.92	4.88	0	7,927	0.00%
2018/02/07	11	5.09	8	4.99	4.93	3	7,901	0.04%
2018/02/06	6	4.96	0	0.00	4.95	6	7,822	0.08%
2018/02/05	0	0.00	4	5.35	5.34	-4	7,563	-0.05%
2018/02/02	10	5.53	0	0.00	5.52	10	7,454	0.13%
2018/02/01	4	5.63	1	5.57	5.57	3	7,397	0.04%
2018/01/31	557	5.64	1	5.60	5.60	556	7,280	7.64%	大買/鉅額交易
2018/01/30	272	5.63	133	5.70	5.54	139	6,919	2.01%	大買/大賣/鉅額交易
2018/01/29	22	6.03	17	5.88	5.90	5	6,446	0.08%
2018/01/26	246	5.92	28	5.85	5.91	218	6,108	3.57%	大買/鉅額交易
2018/01/25	138	5.94	109.3	5.72	5.65	28.7	5,247	0.55%	大買/大賣/
2018/01/24	100	5.60	30	5.76	5.77	70	4,060	1.72%
2018/01/23	13	4.78	23.7	5.08	5.25	-10.7	3,311	-0.32%
2018/01/22	4	4.78	0	0.00	4.78	4	2,862	0.14%
2018/01/19	8	4.69	0	0.00	4.68	8	2,766	0.29%
2018/01/18	0	0.00	1	4.72	4.72	-1	2,728	-0.04%
2018/01/17	4	4.64	0	0.00	4.67	4	2,672	0.15%
2018/01/10	0	0.00	5	4.62	4.60	-5	2,691	-0.19%
2018/01/09	1	4.62	0	0.00	4.64	1	2,703	0.04%
2018/01/08	0	0.00	2	4.73	4.66	-2	2,748	-0.07%
2018/01/04	0	0.00	15	4.69	4.70	-15	2,749	-0.55%
2018/01/02	15	4.81	1	4.72	4.78	14	2,693	0.52%