錸德 (2349)-元大-中和券商分點個股進出

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

錸德

(2349)

股價
7.38
漲跌
▲0.04
漲幅
+0.54%
成交量
659張
產業
上市光電類股
311人加入追蹤

立即追蹤
本地時間:14:30

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

錸德 (2349)籌碼相關－元大-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中和券商分點個股進出
元大-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	7.35	0	0.00	7.26	1	988	0.10%
2024/04/16	0.3	7.35	0	0.00	7.34	0.3	955	0.03%
2024/03/29	0	7.73	0	0.00	7.74	0	875	0.00%
2024/03/28	0	0.00	0	7.74	7.76	0	876	0.00%
2024/03/26	0	7.80	0	0.00	7.75	0	876	0.00%
2024/03/19	0	7.82	0	0.00	7.81	0	894	0.00%
2024/03/11	0	0.00	0.5	7.75	7.81	-0.5	999	-0.05%
2024/03/08	0	0.00	7	7.78	7.72	-7	1,034	-0.68%
2024/03/07	0	0.00	2	7.84	7.82	-2	1,024	-0.20%
2024/02/29	0	7.75	0	0.00	7.95	0	1,037	0.00%
2024/02/27	0.3	7.78	0	0.00	7.80	0.3	1,019	0.03%
2024/02/15	0.2	7.90	0	0.00	7.91	0.2	1,030	0.02%
2024/01/18	3	7.89	0	0.00	7.89	3	1,015	0.30%
2024/01/16	3	7.95	0	0.00	7.94	3	1,007	0.30%
2024/01/10	2	8.00	0	0.00	8.00	2	1,022	0.20%
2023/12/29	0	8.18	0	0.00	8.20	0	1,022	0.00%
2023/12/21	0	0.00	0.3	8.18	8.22	-0.3	1,019	-0.03%
2023/12/18	10	8.25	0	0.00	8.25	10	1,004	1.00%
2023/12/12	0	0.00	0.4	8.29	8.25	-0.4	992	-0.04%
2023/12/11	0	0.00	1	8.35	8.36	-1	980	-0.10%
2023/12/06	0	0.00	4	8.74	8.67	-4	911	-0.44%
2023/11/29	0	0.00	0.6	8.12	8.08	-0.6	733	-0.09%
2023/11/27	1	8.16	0	0.00	8.11	1	726	0.14%
2023/11/22	0	0.00	0.6	8.16	8.20	-0.6	729	-0.08%
2023/11/21	0	0.00	2	8.27	8.22	-2	731	-0.27%
2023/11/20	0	0.00	1	8.20	8.21	-1	724	-0.14%
2023/11/16	3	8.11	0	0.00	8.09	3	719	0.42%
2023/11/15	1	7.98	0	0.00	8.01	1	715	0.14%
2023/10/23	2	7.85	0	0.00	7.85	2	906	0.22%
2023/07/26	0.4	9.15	0	0.00	9.11	0.4	2,798	0.01%
2023/07/24	0	0.00	20	9.28	9.21	-20	2,776	-0.72%
2023/07/17	0	0.00	10	9.63	9.82	-10	2,785	-0.36%
2023/07/07	2	9.38	0	0.00	9.37	2	2,872	0.07%
2023/07/06	0	0.00	5	9.50	9.50	-5	2,905	-0.17%
2023/07/03	0	0.00	1	9.94	9.86	-1	2,998	-0.03%
2023/06/30	0	0.00	4	9.84	9.88	-4	2,995	-0.13%
2023/06/26	5	9.74	0	0.00	10.05	5	3,048	0.16%
2023/06/16	5	9.50	8	9.49	9.44	-3	2,941	-0.10%
2023/06/08	0	0.00	5.4	10.05	9.98	-5.4	2,756	-0.20%
2023/06/05	8	9.99	0	0.00	10.00	8	2,619	0.31%
2023/06/02	0	0.00	8	9.95	9.91	-8	2,525	-0.32%
2023/05/31	0	0.00	4	9.71	9.72	-4	2,320	-0.17%
2023/05/25	0	0.00	4	9.69	9.83	-4	2,076	-0.19%
2023/05/24	0.2	9.06	0	0.00	9.14	0.2	1,866	0.01%
2023/05/23	0	0.00	5	9.07	9.07	-5	1,898	-0.26%
2023/05/19	5	9.14	0	0.00	9.09	5	1,977	0.25%
2023/05/15	0	0.00	0.4	9.11	9.09	-0.4	1,924	-0.02%
2023/05/02	1	9.09	0	0.00	9.04	1	1,950	0.05%
2023/04/24	0	0.00	0.7	9.15	9.09	-0.7	1,957	-0.04%
2023/04/19	0	0.00	1	9.36	9.33	-1	1,891	-0.05%
2023/04/18	1	9.29	0	0.00	9.29	1	1,870	0.05%
2023/04/14	0	0.00	9	9.54	9.43	-9	1,822	-0.49%
2023/04/13	2	9.36	0	0.00	9.27	2	1,760	0.11%
2023/04/11	0	0.00	1	9.18	9.17	-1	1,690	-0.06%
2023/04/10	1	9.22	4	9.47	9.34	-3	1,649	-0.18%
2023/03/24	0	0.00	2	8.77	8.78	-2	1,320	-0.15%
2023/03/02	0	0.00	2	8.49	8.52	-2	1,379	-0.14%
2023/02/15	10	8.26	0	0.00	8.26	10	1,205	0.83%
2023/01/09	0	0.00	5	7.85	7.90	-5	1,052	-0.47%
2023/01/03	2	7.59	0	0.00	7.69	2	1,064	0.19%
2022/12/20	0	0.00	1.2	7.87	7.81	-1.2	1,071	-0.11%
2022/12/16	0.5	7.93	0	0.00	7.90	0.5	1,088	0.05%
2022/12/07	0	0.00	2	8.25	8.13	-2	1,059	-0.19%
2022/12/01	2	8.08	1	8.13	8.10	1	929	0.11%
2022/10/26	1	6.99	0	0.00	7.03	1	1,288	0.08%
2022/10/20	1	6.97	0	0.00	7.00	1	1,295	0.08%
2022/10/17	1	6.99	0	0.00	7.09	1	1,292	0.08%
2022/10/11	1	7.28	0	0.00	7.28	1	1,298	0.08%
2022/09/30	0.3	7.50	0	0.00	7.55	0.3	1,333	0.02%
2022/09/28	0	7.80	0	0.00	7.52	0	1,351	0.00%
2022/09/15	2	8.26	0	0.00	8.28	2	1,386	0.14%
2022/09/05	0	0.00	5	8.23	8.13	-5	1,463	-0.34%
2022/08/16	0	0.00	1	8.76	8.71	-1	1,258	-0.08%
2022/08/05	0	0.00	3	7.29	7.30	-3	1,066	-0.28%
2022/07/18	0	0.00	1	7.36	7.40	-1	1,145	-0.09%
2022/05/12	0	0.00	6	8.72	8.64	-6	1,515	-0.40%
2022/05/09	1	8.76	0	0.00	8.74	1	1,590	0.06%
2022/05/05	0	0.00	1	9.04	9.06	-1	1,621	-0.06%
2022/05/04	0	0.00	30	9.00	9.03	-30	1,655	-1.81%
2022/04/26	1	8.74	0	0.00	8.85	1	2,147	0.05%
2022/04/25	1	8.76	0	0.00	8.70	1	2,195	0.05%
2022/04/19	1	9.01	0	0.00	8.96	1	2,416	0.04%
2022/04/18	0	0.00	2	8.96	8.91	-2	2,594	-0.08%
2022/04/15	1	8.99	0	0.00	8.98	1	2,669	0.04%
2022/04/14	2	9.03	4	9.03	9.05	-2	2,809	-0.07%
2022/04/13	2	9.00	0	0.00	9.09	2	2,950	0.07%
2022/04/11	0	0.00	0.3	9.01	9.00	-0.3	3,584	-0.01%
2022/04/07	1	9.05	0	9.15	9.05	1	4,631	0.02%
2022/04/01	0	9.14	0	0.00	9.15	0	5,288	0.00%
2022/03/31	0	0.00	10	9.20	9.16	-10	5,399	-0.19%
2022/03/30	0	9.18	0	0.00	9.21	0	5,485	0.00%
2022/03/25	1	9.25	0	0.00	9.30	1	5,719	0.02%
2022/03/23	0	0.00	1	9.35	9.30	-1	5,731	-0.02%
2022/03/22	1	9.23	3	9.24	9.31	-2	5,787	-0.03%
2022/03/21	0	0.00	1	9.37	9.28	-1	5,812	-0.02%
2022/03/18	0	0.00	3	9.30	9.30	-3	5,886	-0.05%
2022/03/14	5	9.17	0	0.00	9.24	5	6,453	0.08%
2022/03/11	0	9.30	0	0.00	9.18	0	6,453	0.00%
2022/03/07	1	9.27	0	0.00	9.17	1	6,471	0.02%
2022/03/04	2	9.45	0	0.00	9.44	2	6,609	0.03%
2022/03/01	0	9.46	0	0.00	9.57	0	6,652	0.00%
2022/02/25	0	0.00	1	9.50	9.43	-1	6,668	-0.01%
2022/02/24	1	9.38	0	0.00	9.43	1	6,670	0.01%
2022/02/23	0	0.00	6	9.50	9.51	-6	6,642	-0.09%
2022/02/21	0.7	9.60	0	0.00	9.65	0.7	6,611	0.01%
2022/02/18	2	9.58	0	0.00	9.63	2	6,622	0.03%
2022/02/16	0	9.69	0	0.00	9.70	0	6,617	0.00%
2022/02/15	10	9.64	0.4	9.55	9.55	9.6	6,641	0.14%
2022/02/08	0	0.00	8	9.81	9.84	-8	6,634	-0.12%
2022/01/25	8	9.60	0	0.00	9.45	8	6,687	0.12%
2022/01/14	2	9.86	0	0.00	9.80	2	6,190	0.03%
2022/01/11	10	10.25	0	0.00	10.10	10	6,006	0.17%
2022/01/07	2	10.80	0	0.00	10.60	2	5,747	0.03%
2022/01/06	20	11.10	0	0.00	11.00	20	5,605	0.36%
2022/01/05	2	11.50	0	0.00	11.25	2	5,463	0.04%
2022/01/04	2	11.75	13	11.64	11.65	-11	5,238	-0.21%
2022/01/03	23	10.98	8	11.41	11.40	15	4,828	0.31%
2021/12/30	7	11.66	23	11.97	11.75	-16	4,470	-0.36%
2021/12/29	2	11.10	85.4	11.13	11.25	-83.4	3,769	-2.21%
2021/12/28	3	10.25	1	10.45	10.25	2	3,205	0.06%
2021/12/27	0	0.00	3.2	10.20	10.25	-3.2	3,139	-0.10%
2021/12/24	0	0.00	1	10.05	9.97	-1	3,049	-0.03%
2021/12/23	3	9.99	15	9.92	9.97	-12	2,973	-0.40%
2021/12/22	1	9.96	38	9.89	9.90	-37	2,868	-1.29%
2021/12/21	0	9.43	0	0.00	9.50	0	2,749	0.00%
2021/12/17	2	9.47	0	0.00	9.50	2	2,775	0.07%
2021/12/16	38	9.55	0	0.00	9.47	38	2,760	1.38%
2021/12/15	5	9.50	0	0.00	9.45	5	2,712	0.18%
2021/12/10	22	10.05	4.3	10.04	9.93	17.8	2,513	0.71%
2021/12/09	0	0.00	69.1	10.04	10.15	-69.1	2,274	-3.04%
2021/12/01	0	0.00	12	9.25	9.24	-12	1,987	-0.60%
2021/11/30	0	0.00	1.3	9.20	8.90	-1.3	1,968	-0.06%
2021/11/29	1.2	9.10	0	0.00	9.11	1.2	1,823	0.07%
2021/11/26	5	9.32	0	0.00	9.20	5	1,829	0.28%
2021/11/23	0.1	9.54	0	0.00	9.59	0.1	1,737	0.00%
2021/11/22	0	0.00	0.1	9.65	9.66	-0.1	1,728	-0.01%
2021/11/18	2	9.59	0	0.00	9.58	2	1,736	0.12%
2021/11/17	0	0.00	1.7	9.61	9.63	-1.7	1,766	-0.10%
2021/11/12	1	9.70	0	0.00	9.56	1	1,807	0.06%
2021/11/11	16	9.86	0	0.00	9.76	16	1,798	0.89%
2021/11/10	15	9.87	21	9.92	9.88	-6	1,843	-0.33%
2021/11/09	20	9.95	0	0.00	9.82	20	1,908	1.05%
2021/11/05	17	9.96	0.1	9.99	9.94	16.9	2,105	0.80%
2021/11/04	15	9.93	0	0.00	10.10	15	2,265	0.66%
2021/10/28	0	0.00	17	9.82	9.90	-17	3,040	-0.56%
2021/10/27	15	9.64	0	0.00	9.70	15	3,030	0.49%
2021/10/22	0	0.00	4	9.54	9.54	-4	3,050	-0.13%
2021/10/19	2	9.36	0	0.00	9.46	2	3,115	0.06%
2021/10/15	0	0.00	6	9.30	9.31	-6	3,183	-0.19%
2021/10/06	0	0.00	1.5	9.07	9.08	-1.5	3,358	-0.04%
2021/10/01	4	9.44	0	0.00	9.45	4	3,393	0.12%
2021/09/28	0	0.00	2	9.63	9.68	-2	3,502	-0.06%
2021/09/27	2	9.69	0	0.00	9.71	2	3,672	0.05%
2021/09/22	0	0.00	4	9.55	9.53	-4	3,917	-0.10%
2021/09/17	0	0.00	0.3	9.50	9.62	-0.3	3,924	-0.01%
2021/09/09	4	9.43	0	0.00	9.59	4	4,037	0.10%
2021/09/07	0.2	9.53	0	0.00	9.60	0.2	4,050	0.00%
2021/09/06	0	0.00	1	9.80	9.66	-1	4,053	-0.02%
2021/09/02	2	9.79	0	0.00	9.90	2	4,044	0.05%
2021/08/24	0.1	9.50	2	9.52	9.59	-1.9	4,151	-0.05%
2021/08/20	2	9.48	0	0.00	9.43	2	4,200	0.05%
2021/08/16	2	9.55	0	0.00	9.53	2	4,225	0.05%
2021/08/13	7	9.94	1	10.10	9.91	6	4,188	0.14%
2021/08/12	0	0.00	1	10.20	10.15	-1	4,177	-0.02%
2021/08/11	2	10.95	1	10.65	10.65	1	4,159	0.02%
2021/08/10	0	0.00	3	10.78	10.40	-3	4,112	-0.07%
2021/08/09	3.1	11.56	30	11.52	11.50	-26.9	4,094	-0.66%
2021/08/06	0	0.00	11	11.40	11.40	-11	3,679	-0.30%
2021/08/05	0	0.00	1.5	10.40	10.40	-1.5	3,635	-0.04%
2021/07/21	0	0.00	1	9.65	9.58	-1	4,589	-0.02%
2021/07/20	0	0.00	2	9.94	9.89	-2	4,712	-0.04%
2021/07/19	0	0.00	12	10.08	10.10	-12	4,873	-0.25%
2021/07/15	0	0.00	3	10.10	9.94	-3	6,101	-0.05%
2021/07/13	0	0.00	5	9.86	9.86	-5	6,684	-0.07%
2021/07/09	1	9.90	0	0.00	9.90	1	6,811	0.01%
2021/07/06	0.2	9.96	0	0.00	9.96	0.2	7,140	0.00%
2021/07/05	16	9.99	1	10.00	10.20	15	7,236	0.21%
2021/07/02	4	10.19	0	10.00	9.90	4	7,364	0.05%
2021/07/01	5	10.15	0	0.00	10.15	5	7,257	0.07%
2021/06/29	0	0.00	51	9.15	9.16	-51	7,237	-0.70%
2021/06/22	0	0.00	0.3	9.35	9.32	-0.3	7,680	0.00%
2021/06/21	1	9.42	0	0.00	9.31	1	7,686	0.01%
2021/06/18	5	9.63	0	0.00	9.64	5	7,719	0.06%
2021/06/16	23	9.78	0	0.00	9.68	23	7,836	0.29%
2021/06/15	0	0.00	6	9.82	9.77	-6	7,863	-0.08%
2021/06/11	1	9.81	2	9.89	9.81	-1	7,876	-0.01%
2021/06/09	13	9.89	0	0.00	9.78	13	7,892	0.16%
2021/06/08	8	10.00	0	0.00	10.00	8	7,900	0.10%
2021/06/03	0	0.00	3	10.25	10.15	-3	7,899	-0.04%
2021/06/02	0	0.00	0	10.15	10.10	0	7,873	0.00%
2021/06/01	3	10.10	0	0.00	10.15	3	7,850	0.04%
2021/05/28	4	9.75	1	9.70	9.75	3	7,797	0.04%
2021/05/26	0	0.00	4	9.61	9.63	-4	7,747	-0.05%
2021/05/25	4	9.50	0	0.00	9.56	4	7,756	0.05%
2021/05/21	0	0.00	4.1	9.41	9.38	-4.1	7,817	-0.05%
2021/05/20	6	9.34	4.1	9.33	9.20	2	7,829	0.02%
2021/05/19	2	9.05	3	9.08	9.08	-1	7,813	-0.01%
2021/05/18	1.1	8.63	3	8.65	9.04	-1.9	7,769	-0.02%
2021/05/17	20	8.38	7	8.46	8.37	13	7,684	0.17%
2021/05/14	12.7	9.59	2	9.33	9.30	10.7	7,592	0.14%
2021/05/13	6	9.53	5	9.75	9.61	1	7,488	0.01%
2021/05/12	7	10.15	8	9.99	9.95	-1	7,372	-0.01%
2021/05/11	3	10.55	8.6	10.81	10.40	-5.6	7,214	-0.08%
2021/05/10	0	0.00	27	11.10	11.20	-27	7,096	-0.38%
2021/05/07	8	10.96	3	11.25	11.25	5	7,074	0.07%
2021/05/06	3	10.85	0	0.00	10.85	3	7,054	0.04%
2021/05/05	3	11.18	2	11.05	10.95	1	6,988	0.01%
2021/05/04	11	11.23	55	11.78	11.15	-44	6,914	-0.64%
2021/05/03	2	11.90	4	12.05	11.95	-2	6,757	-0.03%
2021/04/29	6	12.73	14	12.75	12.45	-8	6,688	-0.12%
2021/04/28	5	12.49	20.6	12.70	12.80	-15.6	6,581	-0.24%
2021/04/27	8	12.59	26	12.56	12.60	-18	6,603	-0.27%
2021/04/26	22	12.52	6	12.48	12.80	16	6,606	0.24%
2021/04/23	65	12.34	2	11.75	12.20	63	6,475	0.97%
2021/04/22	7	12.19	1	13.05	12.10	6	6,339	0.09%
2021/04/21	50	13.38	0	0.00	13.35	50	5,837	0.86%
2021/04/20	0	0.00	7	12.70	12.90	-7	5,116	-0.14%
2021/04/19	0	0.00	3	11.65	11.75	-3	4,727	-0.06%
2021/04/16	0	0.00	0	11.25	11.35	0	4,570	0.00%
2021/04/14	0	0.00	1	11.00	11.10	-1	4,503	-0.02%
2021/04/13	3	11.30	5	11.43	11.00	-2	4,482	-0.04%
2021/04/12	3	10.85	4	11.04	11.20	-1	4,375	-0.02%
2021/04/09	5	10.91	3.5	10.94	11.00	1.5	4,303	0.03%
2021/04/08	3	10.85	2	11.15	11.20	1	4,228	0.02%
2021/04/07	5	10.80	0	0.00	10.90	5	4,120	0.12%
2021/04/06	32	10.87	3	10.93	10.80	29	4,131	0.70%
2021/04/01	0	0.00	3	10.50	10.50	-3	4,043	-0.07%
2021/03/31	6	10.63	3	10.50	10.50	3	4,142	0.07%
2021/03/30	2	10.75	0.3	10.70	10.75	1.7	4,362	0.04%
2021/03/29	3	10.25	0	0.00	10.40	3	4,267	0.07%
2021/03/26	0	0.00	10	10.70	10.50	-10	4,228	-0.24%
2021/03/24	0	0.00	10	10.35	10.40	-10	4,211	-0.24%
2021/03/23	2	10.40	0	0.00	10.30	2	4,220	0.05%
2021/03/22	10	10.55	0	0.00	10.70	10	4,224	0.24%
2021/03/17	0	0.00	3	10.15	10.20	-3	4,353	-0.07%
2021/03/16	0.8	10.15	7	10.15	10.20	-6.2	4,478	-0.14%
2021/03/15	5	10.15	0	0.00	10.20	5	4,705	0.11%
2021/03/11	0	10.15	5	10.25	10.20	-5	5,812	-0.09%
2021/03/10	10	10.13	0	0.00	10.15	10	5,905	0.17%
2021/03/09	0	10.00	2	10.05	10.05	-2	6,132	-0.03%
2021/03/08	6	10.06	9	10.10	10.10	-3	6,247	-0.05%
2021/03/05	1	10.15	0	0.00	10.10	1	6,490	0.02%
2021/03/04	0	0.00	2	10.20	10.30	-2	6,734	-0.03%
2021/03/02	1	10.35	40	10.50	10.20	-39	7,054	-0.55%
2021/02/26	40	10.35	6	10.39	10.45	34	7,239	0.47%
2021/02/24	2	10.55	2	10.65	10.45	0	7,299	0.00%
2021/02/23	3	10.60	25	10.61	10.60	-22	7,284	-0.30%
2021/02/22	18	10.49	18	10.50	10.45	0	7,350	0.00%
2021/02/19	0	0.00	128.6	10.10	10.40	-128.6	7,398	-1.74%	大賣/鉅額交易
2021/02/18	8	10.10	0.3	10.05	10.10	7.7	7,385	0.10%
2021/02/17	9	9.99	2	10.10	10.10	7	7,394	0.09%
2021/02/05	10	9.94	0.1	9.91	9.91	9.9	7,387	0.13%
2021/02/04	2	10.00	0	0.00	10.10	2	7,331	0.03%
2021/01/29	11	10.17	0	0.00	10.15	11	7,378	0.15%
2021/01/26	10	10.35	0	0.00	10.30	10	7,448	0.13%
2021/01/22	0	0.00	26.2	10.45	10.60	-26.2	7,455	-0.35%
2021/01/20	21	10.80	5	11.00	10.55	16	7,483	0.21%
2021/01/19	0	0.00	1	10.40	11.20	-1	7,358	-0.01%
2021/01/15	9	10.34	0	0.00	10.30	9	7,334	0.12%
2021/01/13	0	0.00	1	10.60	10.55	-1	7,438	-0.01%
2021/01/12	0	0.00	1.9	10.38	10.35	-1.9	7,503	-0.02%
2021/01/11	6	10.57	2	10.65	10.60	4	7,617	0.05%
2021/01/05	0	0.00	3	10.85	10.85	-3	8,141	-0.04%
2020/12/31	2	10.95	0	0.00	10.90	2	8,498	0.02%
2020/12/30	2	11.08	0	11.30	11.00	2	8,655	0.02%
2020/12/29	0	0.00	1	11.20	11.05	-1	8,752	-0.01%
2020/12/28	12	11.20	2	11.30	11.20	10	8,855	0.11%
2020/12/25	1	11.40	80	11.44	11.35	-79	8,937	-0.88%
2020/12/24	85	11.65	0	0.00	11.55	85	8,998	0.94%
2020/12/23	0	0.00	17	10.84	11.05	-17	8,876	-0.19%
2020/12/22	15	10.80	8	10.77	10.65	7	8,902	0.08%
2020/12/21	0	0.00	6	10.92	10.95	-6	9,078	-0.07%
2020/12/17	1	10.65	0	0.00	10.75	1	9,370	0.01%
2020/12/16	2	10.70	0	0.00	10.80	2	9,538	0.02%
2020/12/15	5	10.75	5	10.90	10.65	0	9,633	0.00%
2020/12/14	5	10.75	0	0.00	10.95	5	9,739	0.05%
2020/12/11	2	10.95	1	10.75	10.90	1	9,948	0.01%
2020/12/10	4	11.59	6	11.71	11.45	-2	10,159	-0.02%
2020/12/09	9	11.81	12	11.74	11.75	-3	10,542	-0.03%
2020/12/08	28	11.97	11	11.90	11.95	17	11,314	0.15%
2020/12/07	3	12.23	14.6	11.90	12.30	-11.6	11,057	-0.11%
2020/12/04	5	11.20	0	0.00	11.20	5	10,467	0.05%
2020/12/03	0	0.00	5	11.30	11.25	-5	10,447	-0.05%
2020/12/02	5	11.20	1	11.20	11.10	4	10,410	0.04%
2020/12/01	0.5	11.30	20.4	11.25	11.40	-19.9	10,667	-0.19%
2020/11/30	20	11.45	0	0.00	11.00	20	10,487	0.19%
2020/11/26	0	0.00	2	11.18	11.20	-2	10,322	-0.02%
2020/11/25	0	0.00	22	10.90	11.15	-22	10,155	-0.22%
2020/11/24	15	10.45	0	0.00	10.50	15	10,123	0.15%
2020/11/19	0	0.00	20	10.95	10.80	-20	10,348	-0.19%
2020/11/18	0	0.00	21	10.67	10.60	-21	10,504	-0.20%
2020/11/16	11	10.40	2	10.40	10.35	9	10,691	0.08%
2020/11/12	1.8	10.35	0.7	10.30	10.40	1.1	11,765	0.01%
2020/11/06	20	10.60	0	0.00	10.70	20	12,028	0.17%
2020/11/05	0	0.00	60.5	10.95	10.85	-60.5	12,035	-0.50%
2020/11/03	0	0.00	1	10.45	10.45	-1	12,058	-0.01%
2020/10/30	0	0.00	2	10.60	10.40	-2	12,130	-0.02%
2020/10/29	2.5	10.52	2	10.55	10.50	0.5	12,205	0.00%
2020/10/27	5.4	10.64	0	0.00	10.55	5.4	12,277	0.04%
2020/10/22	60	10.90	5	10.75	10.75	55	12,372	0.44%
2020/10/21	12	11.19	0	0.00	11.10	12	12,432	0.10%
2020/10/20	2	11.90	0	0.00	11.55	2	12,409	0.02%
2020/10/19	0	0.00	5	11.85	11.75	-5	12,444	-0.04%
2020/10/16	15	11.51	11	11.78	11.70	4	12,426	0.03%
2020/10/15	3	10.35	21	11.31	11.35	-18	12,199	-0.15%
2020/10/14	2	10.35	3	10.33	10.35	-1	12,315	-0.01%
2020/10/13	24	10.39	0	0.00	10.35	24	12,609	0.19%
2020/10/12	6.3	11.01	28.8	10.96	10.80	-22.5	13,172	-0.17%
2020/09/28	33.5	5.53	17	5.61	5.53	16.5	13,380	0.12%
2020/09/25	10	5.80	0	0.00	5.64	10	13,275	0.08%
2020/09/24	11	5.94	0	0.00	5.81	11	13,135	0.08%
2020/09/23	1	6.01	0	0.00	6.00	1	13,040	0.01%
2020/09/21	2	6.13	2	6.03	6.01	0	13,134	0.00%
2020/09/18	2	6.14	1	6.11	6.11	1	13,122	0.01%
2020/09/17	4	6.22	0	0.00	6.18	4	13,170	0.03%
2020/09/16	2	6.25	7	6.31	6.29	-5	13,261	-0.04%
2020/09/15	7	6.21	21	6.19	6.36	-14	13,174	-0.11%
2020/09/14	0	0.00	30	6.47	6.35	-30	12,959	-0.23%
2020/09/11	38	6.45	0	0.00	6.43	38	12,898	0.29%
2020/09/10	9	6.42	1	6.50	6.42	8	12,756	0.06%
2020/09/09	0	0.00	3	6.39	6.40	-3	12,649	-0.02%
2020/09/08	13	6.44	2	6.33	6.25	11	12,571	0.09%
2020/09/07	12	6.77	10	6.64	6.54	2	12,413	0.02%
2020/09/04	8	6.56	0	0.00	6.51	8	12,147	0.07%
2020/09/03	11	6.57	46	6.34	6.69	-35	11,812	-0.30%
2020/09/01	5	6.00	0	0.00	6.01	5	10,833	0.05%
2020/08/31	0	0.00	3.1	5.89	5.87	-3.1	10,824	-0.03%
2020/08/28	14	5.93	0	0.00	5.92	14	10,883	0.13%
2020/08/27	0	0.00	270	6.01	6.12	-270	10,860	-2.49%	大賣/鉅額交易
2020/08/26	0	0.00	50	5.90	5.89	-50	10,522	-0.48%
2020/08/24	0	0.00	10	5.72	5.69	-10	10,517	-0.10%
2020/08/21	0	0.00	2	5.64	5.70	-2	10,590	-0.02%
2020/08/20	10	5.58	12.5	5.57	5.55	-2.5	10,736	-0.02%
2020/08/19	10	5.91	11.4	5.96	5.89	-1.4	10,655	-0.01%
2020/08/18	0	0.00	3	6.08	6.02	-3	10,641	-0.03%
2020/08/17	1	6.04	2	6.09	6.07	-1	10,739	-0.01%
2020/08/14	10	6.02	0	0.00	6.04	10	10,833	0.09%
2020/08/13	13	5.83	3	5.80	5.77	10	11,006	0.09%
2020/08/12	213	5.68	0	0.00	5.88	213	11,446	1.86%	大買/鉅額交易
2020/08/11	28	6.06	5	6.14	5.94	23	12,223	0.19%
2020/08/10	10	5.93	297	6.03	6.13	-287	11,838	-2.42%	大賣/鉅額交易
2020/08/07	0	0.00	10	5.64	5.58	-10	11,704	-0.09%
2020/08/06	4	5.54	0	0.00	5.51	4	11,958	0.03%
2020/08/05	3	5.53	2	5.53	5.52	1	12,396	0.01%
2020/08/04	0	0.00	5	5.54	5.54	-5	12,581	-0.04%
2020/08/03	5	5.38	10	5.48	5.37	-5	12,865	-0.04%
2020/07/31	23	5.38	6	5.38	5.36	17	12,874	0.13%
2020/07/30	5	5.27	35	5.46	5.45	-30	12,845	-0.23%
2020/07/29	15	5.18	14	5.24	5.20	1	12,752	0.01%
2020/07/28	7	5.18	1	5.15	5.16	6	12,758	0.05%
2020/07/27	23	5.30	5	5.39	5.20	18	12,756	0.14%
2020/07/24	22	5.40	12.3	5.42	5.39	9.7	12,716	0.08%
2020/07/23	10	5.63	10	5.58	5.60	0	12,657	0.00%
2020/07/21	2	5.53	0.1	5.45	5.48	1.9	12,557	0.02%
2020/07/20	0	0.00	25	5.52	5.45	-25	12,522	-0.20%
2020/07/17	35	5.45	0	0.00	5.41	35	12,490	0.28%
2020/07/16	10	5.60	0	0.00	5.61	10	12,411	0.08%
2020/07/15	40	5.72	50	5.78	5.63	-10	12,360	-0.08%
2020/07/13	1	5.90	6.5	5.94	5.92	-5.5	12,195	-0.04%
2020/07/10	17	5.95	8	6.07	5.90	9	12,102	0.07%
2020/07/09	0	0.00	76	5.98	5.77	-76	11,802	-0.64%
2020/07/08	116	6.35	272	6.21	6.12	-156	11,498	-1.36%	大買/大賣/鉅額交易
2020/07/07	10	5.57	44	5.67	5.84	-34	10,895	-0.31%
2020/07/06	1	5.30	57	5.34	5.31	-56	10,586	-0.53%
2020/07/03	37	5.24	4	5.24	5.23	33	10,535	0.31%
2020/07/02	50	5.27	0	0.00	5.25	50	10,531	0.47%
2020/07/01	7	5.30	14	5.35	5.30	-7	10,472	-0.07%
2020/06/30	18	5.01	6	5.23	5.24	12	10,311	0.12%
2020/06/29	5	5.01	1	5.00	5.01	4	10,136	0.04%
2020/06/24	25	5.03	0	0.00	5.04	25	10,025	0.25%
2020/06/23	24	5.15	20	5.20	5.14	4	9,827	0.04%
2020/06/22	34	5.33	0	0.00	5.31	34	9,634	0.35%
2020/06/19	20	5.51	0	0.00	5.42	20	9,571	0.21%
2020/06/18	20	5.46	0	0.00	5.50	20	9,572	0.21%
2020/06/17	10	5.55	0	0.00	5.54	10	9,597	0.10%
2020/06/16	10	5.52	0	0.00	5.54	10	9,633	0.10%
2020/06/15	122	5.39	20	5.39	5.36	102	9,710	1.05%	大買/鉅額交易
2020/06/12	73	5.41	5	5.36	5.47	68	9,683	0.70%
2020/06/11	23	5.65	0	0.00	5.66	23	9,694	0.24%
2020/06/10	0	0.00	50	5.65	5.84	-50	9,621	-0.52%
2020/06/09	20	5.73	5	5.75	5.70	15	9,608	0.16%
2020/06/08	72	5.79	10	5.86	5.74	62	9,640	0.64%
2020/06/05	14	5.84	0	0.00	5.81	14	9,576	0.15%
2020/06/04	5	5.89	3	5.95	5.84	2	9,557	0.02%
2020/06/03	0	0.00	5	5.78	5.87	-5	9,500	-0.05%
2020/06/02	12	5.71	12	5.72	5.66	0	9,359	0.00%
2020/06/01	30	5.68	3	5.73	5.66	27	9,332	0.29%
2020/05/29	10	5.63	1	5.75	5.69	9	9,279	0.10%
2020/05/28	2	5.83	0	0.00	5.61	2	9,182	0.02%
2020/05/27	111	5.79	20	5.80	5.80	91	9,089	1.00%	大買/
2020/05/26	10	5.59	68.9	5.58	5.59	-58.9	8,919	-0.66%
2020/05/25	0	0.00	5	5.58	5.57	-5	8,848	-0.06%
2020/05/22	66.5	5.80	5	5.74	5.70	61.5	8,761	0.70%
2020/05/21	25	5.70	0	0.00	5.62	25	8,606	0.29%
2020/05/20	12	5.98	12	6.03	5.95	0	8,366	0.00%
2020/05/19	22	5.77	2	5.87	5.79	20	7,940	0.25%
2020/05/18	79	7.48	135	6.50	6.40	-56	7,425	-0.75%	大賣/
2020/05/15	1	7.10	3.6	7.10	7.10	-2.6	6,484	-0.04%
2020/05/14	20	6.46	22.1	6.46	6.46	-2.1	6,211	-0.03%
2020/05/13	30	5.87	75	5.88	5.88	-45	5,918	-0.76%
2020/05/12	12	5.30	29	5.29	5.35	-17	5,527	-0.31%
2020/05/11	0	0.00	69	4.84	4.87	-69	5,085	-1.36%
2020/05/08	42	4.47	16.7	4.56	4.43	25.3	4,875	0.52%
2020/05/07	45	4.81	0	0.00	4.84	45	4,499	1.00%
2020/05/06	18	4.87	0	0.00	4.84	18	4,462	0.40%
2020/05/04	35	4.92	0	0.00	4.90	35	4,537	0.77%
2020/04/30	5	5.05	5	5.04	5.04	0	4,592	0.00%
2020/04/29	5	4.98	0	0.00	4.99	5	4,634	0.11%
2020/04/28	0	0.00	46	5.02	4.99	-46	4,652	-0.99%
2020/04/27	0	0.00	12	4.99	5.00	-12	4,717	-0.25%
2020/04/24	6	4.77	0	0.00	4.79	6	4,701	0.13%
2020/04/21	10	4.66	0	0.00	4.63	10	4,683	0.21%
2020/04/20	45	4.92	0	0.00	4.92	45	4,629	0.97%
2020/04/17	11	5.00	0	0.00	4.99	11	4,617	0.24%
2020/04/16	5	5.03	0	0.00	5.05	5	4,550	0.11%
2020/04/15	8	5.08	18	5.10	5.09	-10	4,527	-0.22%
2020/04/14	22	4.92	0	0.00	4.94	22	4,493	0.49%
2020/04/13	30	4.90	0	0.00	4.87	30	4,482	0.67%
2020/04/10	1	4.83	0	0.00	4.84	1	4,574	0.02%
2020/04/09	5	4.93	0	0.00	4.86	5	4,603	0.11%
2020/04/08	1	4.78	19	4.74	4.82	-18	4,523	-0.40%
2020/04/07	6	4.52	1	4.50	4.52	5	4,451	0.11%
2020/04/01	0	0.00	33	4.30	4.39	-33	4,439	-0.74%
2020/03/30	0	0.00	10	4.20	4.23	-10	4,397	-0.23%
2020/03/27	10	4.23	3	4.18	4.15	7	4,342	0.16%
2020/03/26	6	4.12	21	4.10	4.17	-15	4,330	-0.35%
2020/03/25	3	4.21	4	4.29	4.20	-1	4,378	-0.02%
2020/03/24	0	0.00	3	4.15	4.08	-3	4,348	-0.07%
2020/03/23	5	3.88	17	3.93	3.98	-12	4,365	-0.27%
2020/03/20	0	0.00	3	3.62	3.78	-3	4,419	-0.07%
2020/03/19	13	3.63	8	3.49	3.44	5	4,637	0.11%
2020/03/18	0	0.00	2	3.91	3.82	-2	4,616	-0.04%
2020/03/17	9	3.66	16	3.79	3.87	-7	4,644	-0.15%
2020/03/16	20	3.97	3	4.22	3.97	17	4,658	0.36%
2020/03/13	13	4.05	20	4.08	4.15	-7	4,670	-0.15%
2020/03/11	0	0.00	3	5.03	4.90	-3	4,477	-0.07%
2020/03/10	2	4.71	13	4.92	4.95	-11	4,460	-0.25%
2020/03/09	7	4.98	3	5.02	4.95	4	4,407	0.09%
2020/03/06	4	5.20	0	0.00	5.22	4	4,367	0.09%
2020/03/05	10	5.33	0	0.00	5.32	10	4,446	0.22%
2020/03/03	0	0.00	3	5.39	5.32	-3	4,499	-0.07%
2020/03/02	1	5.27	0	0.00	5.23	1	4,522	0.02%
2020/02/27	32	5.43	3	5.34	5.34	29	4,556	0.64%
2020/02/26	53	5.56	0	0.00	5.56	53	4,659	1.14%
2020/02/25	12	5.58	0	0.00	5.63	12	4,651	0.26%
2020/02/24	28	5.80	0	0.00	5.76	28	4,677	0.60%
2020/02/18	10	5.94	3	5.97	5.94	7	4,753	0.15%
2020/02/17	3	5.91	0	0.00	5.88	3	4,803	0.06%
2020/02/14	10	5.96	0	0.00	5.96	10	4,800	0.21%
2020/02/12	2	6.01	0	0.00	6.01	2	4,916	0.04%
2020/02/11	10	5.99	10	6.05	6.00	0	4,895	0.00%
2020/02/07	11	5.96	10	6.01	5.96	1	4,912	0.02%
2020/02/06	0	0.00	30	6.13	6.12	-30	4,918	-0.61%
2020/02/05	10	5.88	0	0.00	5.87	10	4,979	0.20%
2020/02/04	16	5.75	0	0.00	5.90	16	5,053	0.32%
2020/02/03	0	0.00	10	5.48	5.55	-10	4,990	-0.20%
2020/01/31	10	5.88	0	0.00	5.86	10	4,906	0.20%
2020/01/30	20	6.00	0	0.00	5.99	20	4,890	0.41%
2020/01/20	0	0.00	95	6.63	6.65	-95	4,809	-1.98%
2020/01/17	20	6.71	3	6.77	6.71	17	4,781	0.36%
2020/01/16	0	0.00	2	6.75	6.73	-2	4,788	-0.04%
2020/01/15	5	6.78	0	0.00	6.76	5	4,805	0.10%
2020/01/14	0	0.00	20	6.78	6.74	-20	4,824	-0.41%
2020/01/09	3.5	6.78	0	0.00	6.78	3.5	4,910	0.07%
2020/01/06	10	6.83	0	0.00	6.80	10	4,938	0.20%
2020/01/03	21	7.02	3	7.17	7.02	18	4,869	0.37%
2020/01/02	3	7.12	0	0.00	7.14	3	4,808	0.06%
2019/12/27	0	0.00	10	7.21	7.18	-10	5,039	-0.20%
2019/12/26	0	0.00	15	7.13	7.16	-15	5,135	-0.29%
2019/12/25	10	7.11	0	0.00	7.10	10	5,223	0.19%
2019/12/24	0	0.00	5	7.10	7.10	-5	5,254	-0.10%
2019/12/20	18	7.08	1	7.09	7.07	17	5,265	0.32%
2019/12/19	0	0.00	2	7.17	7.16	-2	5,208	-0.04%
2019/12/18	10	7.16	4	7.17	7.18	6	5,243	0.11%
2019/12/17	3	7.25	2	7.25	7.25	1	5,187	0.02%
2019/12/16	2	7.46	29	7.39	7.49	-27	5,088	-0.53%
2019/12/13	8	7.14	16.1	7.22	7.19	-8.1	4,858	-0.17%
2019/12/12	3	7.14	30	7.20	7.15	-27	4,791	-0.56%
2019/12/11	31	7.30	0	0.00	7.23	31	4,752	0.65%
2019/12/10	0	0.00	5	7.14	7.10	-5	4,633	-0.11%
2019/12/09	3	6.93	2	6.98	6.98	1	4,593	0.02%
2019/12/06	3	6.99	10	7.03	6.98	-7	4,590	-0.15%
2019/12/05	0	0.00	1	6.94	6.93	-1	4,580	-0.02%
2019/12/04	13	6.93	3	6.92	6.92	10	4,654	0.21%
2019/12/03	15	7.02	0	0.00	7.03	15	4,992	0.30%
2019/12/02	3	7.09	102	7.10	7.08	-99	5,470	-1.81%	大賣/
2019/11/28	0	0.00	3	7.03	7.04	-3	5,477	-0.05%
2019/11/27	3	6.92	0	0.00	6.92	3	5,468	0.05%
2019/11/26	5	6.95	6	7.03	6.92	-1	5,457	-0.02%
2019/11/25	10	7.03	6	7.05	7.06	4	5,383	0.07%
2019/11/22	2	6.91	0	0.00	6.90	2	5,226	0.04%
2019/11/21	8	6.89	11	6.86	6.88	-3	5,237	-0.06%
2019/11/19	3	7.05	0	0.00	7.01	3	5,245	0.06%
2019/11/15	20	7.05	0	0.00	7.00	20	5,286	0.38%
2019/11/14	25	7.14	0	0.00	7.05	25	5,320	0.47%
2019/11/13	17	7.35	0	0.00	7.32	17	5,256	0.32%
2019/11/12	30	7.36	0	0.00	7.35	30	5,284	0.57%
2019/11/11	24	7.55	0	0.00	7.44	24	5,234	0.46%
2019/11/08	0	0.00	10	7.85	7.81	-10	5,156	-0.19%
2019/11/07	10	7.82	0	0.00	7.82	10	5,159	0.19%
2019/11/06	12	7.92	0	0.00	7.90	12	5,130	0.23%
2019/11/05	13	8.09	0	0.00	8.03	13	5,142	0.25%
2019/11/04	22	7.86	15	7.96	8.02	7	5,174	0.14%
2019/11/01	22	8.01	15	7.99	7.99	7	5,071	0.14%
2019/10/31	1	8.10	0	0.00	8.09	1	5,003	0.02%
2019/10/30	1	8.21	0	0.00	8.16	1	4,977	0.02%
2019/10/29	5	8.18	2	8.32	8.22	3	4,954	0.06%
2019/10/28	15	8.33	0	0.00	8.31	15	4,965	0.30%
2019/10/24	35	8.38	0	0.00	8.37	35	4,991	0.70%
2019/10/22	0	0.00	8	8.54	8.50	-8	5,108	-0.16%
2019/10/21	17	8.59	0	0.00	8.65	17	5,288	0.32%
2019/10/18	10	8.51	0	0.00	8.45	10	5,495	0.18%
2019/10/16	10	8.36	0	0.00	8.37	10	5,477	0.18%
2019/10/15	40.8	8.44	0	0.00	8.37	40.8	5,473	0.75%
2019/10/09	5	8.48	0	0.00	8.45	5	5,445	0.09%
2019/10/08	10	8.62	0	0.00	8.62	10	5,410	0.18%
2019/10/07	21	8.60	0	0.00	8.60	21	5,401	0.39%
2019/10/04	14	8.80	0	0.00	8.77	14	5,300	0.26%
2019/10/02	2	8.75	12	8.96	8.96	-10	5,196	-0.19%
2019/10/01	10	8.76	13	9.04	8.79	-3	5,056	-0.06%
2019/09/27	4	8.75	0	0.00	8.76	4	4,953	0.08%
2019/09/26	0	0.00	2	8.92	8.92	-2	4,927	-0.04%
2019/09/25	2	8.96	2	8.97	8.97	0	4,944	0.00%
2019/09/24	0	0.00	2	9.22	9.11	-2	4,961	-0.04%
2019/09/20	0	0.00	3	9.09	9.06	-3	4,881	-0.06%
2019/09/19	0	0.00	2	9.02	9.05	-2	4,885	-0.04%
2019/09/18	2	9.06	15	9.03	9.04	-13	4,849	-0.27%
2019/09/17	10	8.86	10.2	8.75	8.90	-0.2	4,809	0.00%
2019/09/16	12	8.68	0	0.00	8.65	12	4,790	0.25%
2019/09/12	12	8.85	2	8.81	8.81	10	4,788	0.21%
2019/09/11	0	0.00	1.1	8.93	8.82	-1.1	4,798	-0.02%
2019/09/10	0	0.00	11	8.99	8.91	-11	4,768	-0.23%
2019/09/09	5	9.06	2	8.93	8.93	3	4,785	0.06%
2019/09/06	3	9.08	2	9.06	9.06	1	4,769	0.02%
2019/09/05	22	9.29	36	9.27	9.13	-14	4,741	-0.30%
2019/09/04	36	9.44	51	9.61	9.75	-15	4,545	-0.33%
2019/09/03	32	8.77	20	8.85	8.88	12	4,129	0.29%
2019/09/02	10	8.63	7	8.64	8.68	3	4,063	0.07%
2019/08/30	5	8.64	3	8.54	8.54	2	4,053	0.05%
2019/08/29	3	8.70	8	8.59	8.58	-5	4,054	-0.12%
2019/08/28	13	8.54	3	8.63	8.53	10	4,030	0.25%
2019/08/27	5	8.56	2	8.57	8.53	3	4,045	0.07%
2019/08/26	9	8.60	26	8.60	8.54	-17	4,071	-0.42%
2019/08/23	10	8.74	3	8.72	8.72	7	4,124	0.17%
2019/08/22	12	8.91	3	8.91	8.84	9	4,254	0.21%
2019/08/21	19	8.80	2	8.81	8.77	17	4,214	0.40%
2019/08/20	5	8.93	10	8.96	8.87	-5	4,209	-0.12%
2019/08/19	5	8.50	29	8.69	8.79	-24	4,153	-0.58%
2019/08/16	22	8.52	2	8.50	8.50	20	4,107	0.49%
2019/08/15	8	8.48	4	8.50	8.49	4	4,160	0.10%
2019/08/14	5	8.74	0	0.00	8.63	5	4,160	0.12%
2019/08/12	4	8.77	3	8.78	8.70	1	4,330	0.02%
2019/08/08	5	8.92	2	8.86	8.86	3	4,360	0.07%
2019/08/07	4	8.88	4	8.99	8.84	0	4,436	0.00%
2019/08/06	3	8.42	2	8.48	8.95	1	4,518	0.02%
2019/08/02	6	8.63	0	0.00	8.51	6	4,660	0.13%
2019/08/01	2	8.76	4	8.77	8.72	-2	4,723	-0.04%
2019/07/31	0	0.00	2	8.83	8.74	-2	4,771	-0.04%
2019/07/30	4	8.86	2	8.87	8.81	2	4,797	0.04%
2019/07/29	2	9.01	15	8.98	8.96	-13	4,815	-0.27%
2019/07/26	0	0.00	2	9.18	9.10	-2	4,782	-0.04%
2019/07/25	2	9.10	2	9.14	9.09	0	4,767	0.00%
2019/07/24	2	9.01	3	9.22	9.21	-1	4,753	-0.02%
2019/07/23	3	9.20	0	0.00	9.15	3	4,775	0.06%
2019/07/22	2	9.15	22.3	9.47	9.48	-20.3	4,604	-0.44%
2019/07/15	20	8.55	1	8.58	8.54	19	4,429	0.43%
2019/07/08	1	8.86	0	0.00	8.84	1	5,048	0.02%
2019/07/04	10	9.13	0	0.00	9.13	10	5,165	0.19%
2019/07/01	10	9.10	0	0.00	9.16	10	5,399	0.19%
2019/06/28	0	0.00	1.6	9.08	9.04	-1.6	5,438	-0.03%
2019/06/26	0	0.00	2	9.10	9.15	-2	5,677	-0.04%
2019/06/21	2.3	9.53	61	9.36	9.31	-58.7	6,000	-0.98%
2019/06/19	1	9.53	0	0.00	9.43	1	6,223	0.02%
2019/06/17	0	0.00	20	9.51	9.42	-20	6,448	-0.31%
2019/06/14	1	9.46	0	0.00	9.36	1	6,767	0.01%
2019/06/13	0	0.00	2	9.39	9.32	-2	7,083	-0.03%
2019/06/12	3	9.53	2	9.53	9.42	1	7,553	0.01%
2019/06/11	0	0.00	10	8.99	9.11	-10	7,877	-0.13%
2019/06/05	0	0.00	40	8.40	8.46	-40	8,022	-0.50%
2019/06/04	0	0.00	2	8.38	8.33	-2	7,996	-0.03%
2019/06/03	2	8.43	12	8.39	8.35	-10	8,028	-0.12%
2019/05/31	0	0.00	13.5	8.55	8.57	-13.5	8,030	-0.17%
2019/05/29	15	8.53	21	8.67	8.78	-6	8,003	-0.07%
2019/05/28	2	8.20	4	8.26	8.25	-2	7,929	-0.03%
2019/05/24	0	0.00	2	8.30	8.29	-2	8,460	-0.02%
2019/05/23	0	0.00	3	8.20	8.25	-3	8,466	-0.04%
2019/05/21	2	8.21	0	0.00	8.21	2	8,451	0.02%
2019/05/20	5	8.20	9	8.11	8.12	-4	8,475	-0.05%
2019/05/17	2	8.54	14	8.35	8.21	-12	8,436	-0.14%
2019/05/16	4	8.83	6	8.66	8.61	-2	8,382	-0.02%
2019/05/15	4	8.96	2	8.96	8.96	2	8,373	0.02%
2019/05/14	9	8.43	9	8.56	8.65	0	8,346	0.00%
2019/05/13	14	8.83	0	0.00	8.72	14	8,332	0.17%
2019/05/10	34	9.38	16	9.62	9.42	18	8,227	0.22%
2019/05/09	5	9.62	5	9.21	9.21	0	8,185	0.00%
2019/05/08	3	9.85	2	9.83	9.81	1	8,130	0.01%
2019/05/07	3	9.96	5	10.10	10.00	-2	8,134	-0.02%
2019/05/06	13	9.96	0	0.00	9.95	13	8,155	0.16%
2019/05/02	3	10.25	2	10.25	10.25	1	8,147	0.01%
2019/04/30	10	10.20	0	0.00	10.30	10	8,193	0.12%
2019/04/29	26	10.46	0	0.00	10.35	26	8,233	0.32%
2019/04/26	10	10.75	0	0.00	10.70	10	8,187	0.12%
2019/04/25	1	10.85	0	0.00	10.80	1	8,320	0.01%
2019/04/24	2.5	10.79	2	10.95	10.80	0.5	8,451	0.01%
2019/04/23	10	10.85	0	0.00	10.85	10	8,610	0.12%
2019/04/22	22	10.95	0	0.00	10.85	22	8,609	0.26%
2019/04/19	42.4	10.97	0	0.00	10.95	42.4	8,638	0.49%
2019/04/18	4.5	10.98	0	0.00	10.90	4.5	8,654	0.05%
2019/04/17	2	11.25	76	11.25	11.40	-74	8,525	-0.87%
2019/04/16	1.5	10.83	1	10.90	10.85	0.5	8,287	0.01%
2019/04/15	0	0.00	10	10.95	10.95	-10	8,364	-0.12%
2019/04/12	6.4	10.97	7	10.96	10.90	-0.6	8,449	-0.01%
2019/04/11	22	11.14	30	11.12	11.00	-8	8,713	-0.09%
2019/04/10	10.4	11.05	20	11.10	11.10	-9.6	8,785	-0.11%
2019/04/09	11.5	10.95	0	0.00	10.90	11.5	8,731	0.13%
2019/04/08	1	11.15	0	0.00	11.15	1	8,692	0.01%
2019/04/03	31	11.12	1	11.25	11.20	30	8,751	0.34%
2019/04/02	10.2	11.20	0	0.00	11.15	10.2	9,159	0.11%
2019/04/01	1	11.10	0	0.00	11.20	1	9,330	0.01%
2019/03/29	7.9	11.42	0	0.00	11.35	7.9	9,361	0.08%
2019/03/28	0.5	11.55	9	11.91	11.60	-8.5	9,774	-0.09%
2019/03/27	1	11.50	0	0.00	11.75	1	9,897	0.01%
2019/03/26	2	11.40	3	11.57	11.75	-1	10,199	-0.01%
2019/03/25	13.5	11.46	1	11.55	11.35	12.5	10,238	0.12%
2019/03/22	1	11.70	2	11.90	11.65	-1	10,313	-0.01%
2019/03/21	5	11.70	2.7	11.67	11.70	2.3	10,209	0.02%
2019/03/20	1	11.50	1	11.45	11.45	0	10,182	0.00%
2019/03/19	2.5	11.63	9	11.46	11.35	-6.5	10,308	-0.06%
2019/03/18	7	11.96	63.7	11.89	12.15	-56.7	10,103	-0.56%
2019/03/15	3	11.78	6	11.84	11.85	-3	9,940	-0.03%
2019/03/14	1	11.65	0	0.00	12.10	1	9,624	0.01%
2019/03/08	0	0.00	0.6	10.70	10.75	-0.6	10,012	-0.01%
2019/03/06	0	0.00	2	10.85	10.80	-2	11,110	-0.02%
2019/03/05	0	0.00	0.3	10.80	10.85	-0.3	11,253	0.00%
2019/03/04	7	10.99	0	0.00	10.85	7	11,267	0.06%
2019/02/26	6	11.44	3	11.10	11.10	3	11,271	0.03%
2019/02/25	2	10.90	5	11.33	11.65	-3	11,171	-0.03%
2019/02/22	1	10.75	2	10.80	10.75	-1	10,865	-0.01%
2019/02/21	0	0.00	65.4	10.85	10.85	-65.4	10,874	-0.60%
2019/02/20	4	10.88	0	0.00	10.75	4	10,930	0.04%
2019/02/19	0	0.00	12	10.85	10.85	-12	11,044	-0.11%
2019/02/18	1	10.70	0	0.00	10.65	1	11,252	0.01%
2019/02/15	1	10.80	0	0.00	10.65	1	11,517	0.01%
2019/02/14	5	10.90	5	10.90	10.85	0	11,661	0.00%
2019/02/13	1	10.95	1	10.85	10.85	0	11,747	0.00%
2019/02/12	0	0.00	1	10.90	11.05	-1	11,995	-0.01%
2019/02/11	3	10.67	20	10.75	10.65	-17	12,249	-0.14%
2019/01/30	3	10.75	0	0.00	10.80	3	12,630	0.02%
2019/01/29	1	10.75	10	10.80	10.75	-9	13,013	-0.07%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/22	9	10.96	0	0.00	10.90	9	13,619	0.07%
2019/01/21	0	0.00	10	11.20	11.10	-10	13,753	-0.07%
2019/01/18	1	11.25	1	11.25	11.25	0	13,840	0.00%
2019/01/17	11	11.60	3	11.50	11.20	8	13,909	0.06%
2019/01/16	3	11.85	1	11.70	11.70	2	13,811	0.01%
2019/01/15	1	11.45	2	11.70	11.70	-1	13,742	-0.01%
2019/01/11	7	11.29	1	11.15	11.15	6	13,796	0.04%
2019/01/10	5	11.50	5.4	11.58	11.40	-0.4	13,861	0.00%
2019/01/09	10	11.48	0	0.00	11.45	10	14,065	0.07%
2019/01/07	0	0.00	1	11.50	11.45	-1	14,692	-0.01%
2019/01/04	7	11.12	0	0.00	11.20	7	14,968	0.05%
2019/01/03	0	0.00	1	11.75	11.50	-1	15,096	-0.01%
2018/12/28	0.5	10.80	0	0.00	10.80	0.5	15,416	0.00%
2018/12/27	5	11.00	0	0.00	10.80	5	15,929	0.03%
2018/12/26	2	10.70	1	10.90	10.70	1	16,006	0.01%
2018/12/25	2	11.10	0	0.00	10.70	2	15,982	0.01%
2018/12/24	7	11.82	4	11.70	11.70	3	15,587	0.02%
2018/12/21	34	12.37	5	12.40	12.45	29	15,434	0.19%
2018/12/20	29	12.26	15	12.20	12.30	14	15,074	0.09%
2018/12/19	13	12.14	0	0.00	12.30	13	14,853	0.09%
2018/12/18	0	0.00	5	11.60	11.65	-5	14,716	-0.03%
2018/12/13	10	12.05	30	12.05	11.85	-20	15,531	-0.13%
2018/12/12	5	12.05	2.5	12.00	12.10	2.5	15,775	0.02%
2018/12/07	0	0.00	1	11.85	12.40	-1	16,260	-0.01%
2018/12/06	0	0.00	6	11.80	11.40	-6	16,499	-0.04%
2018/12/05	0	0.00	10	12.30	12.40	-10	16,454	-0.06%
2018/12/04	5	12.35	11	12.78	12.65	-6	16,390	-0.04%
2018/12/03	5	12.60	8	12.68	12.60	-3	16,245	-0.02%
2018/11/30	8	12.12	1	12.20	12.45	7	16,311	0.04%
2018/11/29	0	0.00	19	11.15	11.75	-19	15,856	-0.12%
2018/11/27	0	0.00	5	10.35	10.25	-5	16,016	-0.03%
2018/11/26	9	10.22	0	0.00	10.20	9	16,448	0.05%
2018/11/22	10	10.75	5	10.45	10.35	5	17,149	0.03%
2018/11/20	2	10.65	0	0.00	10.65	2	18,116	0.01%
2018/11/19	5	10.65	0	0.00	10.70	5	18,386	0.03%
2018/11/16	5	11.00	4	11.10	10.85	1	19,036	0.01%
2018/11/15	11.8	10.78	0	0.00	10.90	11.8	19,319	0.06%
2018/11/14	2	11.05	11	11.10	11.00	-9	19,378	-0.05%
2018/11/13	9	10.05	37	10.46	10.65	-28	19,154	-0.15%
2018/11/12	4	10.05	0	0.00	10.25	4	19,096	0.02%
2018/11/09	18	10.80	5	10.70	10.65	13	19,305	0.07%
2018/11/08	12	11.07	1	11.20	11.00	11	19,167	0.06%
2018/11/06	0	0.00	27	10.79	10.75	-27	18,968	-0.14%
2018/11/05	0	0.00	5	10.05	10.05	-5	18,809	-0.03%
2018/11/02	4	10.15	59	10.15	10.00	-55	18,887	-0.29%
2018/11/01	59	10.30	27	10.40	10.25	32	18,971	0.17%
2018/10/30	7	8.92	0	0.00	9.00	7	19,032	0.04%
2018/10/29	24	8.80	0	0.00	8.81	24	19,145	0.13%
2018/10/26	0	0.00	0.5	9.22	9.22	-0.5	19,314	0.00%
2018/10/25	5	9.50	0	0.00	9.60	5	19,799	0.03%
2018/10/24	0	0.00	10	10.11	10.20	-10	20,151	-0.05%
2018/10/22	25	10.58	1	10.55	10.55	24	21,035	0.11%
2018/10/19	15	10.13	0	0.00	10.75	15	21,499	0.07%
2018/10/17	3	11.05	1	10.55	10.55	2	22,715	0.01%
2018/10/16	2	11.05	2	11.15	11.00	0	22,987	0.00%
2018/10/15	26	10.63	12	10.68	10.50	14	23,722	0.06%
2018/10/12	0.3	10.45	23	10.17	10.45	-22.7	23,974	-0.09%
2018/10/11	11	9.50	19	9.52	9.50	-8	23,797	-0.03%
2018/10/09	2	10.65	3.2	10.66	10.55	-1.2	23,993	0.00%
2018/10/08	8.8	10.60	4	10.30	10.25	4.8	24,133	0.02%
2018/10/05	22.4	11.63	0.6	11.30	11.25	21.7	24,601	0.09%
2018/10/04	25	12.63	7	12.46	12.50	18	24,529	0.07%
2018/10/03	16	13.37	24	13.07	12.95	-8	24,981	-0.03%
2018/10/02	5	13.35	0	0.00	13.35	5	25,311	0.02%
2018/10/01	0.6	13.50	0	0.00	13.50	0.6	25,824	0.00%
2018/09/28	0	0.00	5.1	13.99	13.70	-5.1	26,936	-0.02%
2018/09/27	20	13.78	14.5	14.56	13.55	5.5	28,547	0.02%
2018/09/26	20	14.59	8	14.71	14.35	12	29,047	0.04%
2018/09/25	56	14.89	10.5	14.51	14.50	45.5	30,335	0.15%
2018/09/21	52	14.71	28	14.93	14.90	24	31,472	0.08%
2018/09/20	7	13.14	25.1	13.44	13.90	-18.1	31,397	-0.06%
2018/09/19	3.3	12.85	1.2	12.65	12.65	2.1	31,418	0.01%
2018/09/18	2	12.67	10	12.61	12.55	-8	31,458	-0.03%
2018/09/17	22	13.38	2	13.65	13.35	20	31,507	0.06%
2018/09/05	2.2	10.60	1	11.10	10.75	1.2	31,617	0.00%
2018/09/04	25	10.66	22	10.52	10.75	3	31,469	0.01%
2018/09/03	30	10.80	176	10.68	10.40	-146	31,613	-0.46%	大賣/鉅額交易
2018/08/31	30	11.47	7	11.36	11.30	23	31,930	0.07%
2018/08/30	20	11.15	1	11.30	11.15	19	32,542	0.06%
2018/08/29	26	11.14	1	11.15	11.15	25	32,869	0.08%
2018/08/28	5	11.45	1	11.30	11.25	4	34,606	0.01%
2018/08/24	5	11.08	5	10.85	10.85	0	37,687	0.00%
2018/08/23	2	11.30	0	0.00	10.95	2	38,272	0.01%
2018/08/22	1	10.15	26.1	10.24	11.40	-25.1	39,131	-0.06%
2018/08/21	3	10.53	25	10.64	10.40	-22	39,321	-0.06%
2018/08/20	22	11.31	4	11.23	11.00	18	39,785	0.05%
2018/08/17	19	11.48	17	11.55	11.40	2	39,693	0.01%
2018/08/16	6	9.99	10	10.23	10.55	-4	39,336	-0.01%
2018/08/15	2	9.56	6	9.58	9.60	-4	39,603	-0.01%
2018/08/14	13	10.05	5	10.30	10.35	8	40,513	0.02%
2018/08/13	6	10.84	0	0.00	10.80	6	40,113	0.01%
2018/08/10	8	12.18	0	0.00	12.00	8	39,972	0.02%
2018/08/09	3	13.05	0	0.00	12.95	3	40,260	0.01%
2018/08/08	3	13.20	5	13.16	13.10	-2	41,338	0.00%
2018/08/07	4	12.78	0	0.00	12.90	4	41,468	0.01%
2018/08/06	42	13.46	18	13.65	13.45	24	41,792	0.06%
2018/08/03	27	13.65	34	13.41	13.90	-7	43,269	-0.02%
2018/08/02	54	14.11	2	15.10	14.05	52	45,013	0.12%
2018/08/01	10	15.00	6	15.08	15.10	4	45,817	0.01%
2018/07/31	1	14.60	30	14.50	14.70	-29	45,991	-0.06%
2018/07/30	18	15.03	4	15.05	14.65	14	45,896	0.03%
2018/07/27	12	14.75	20	14.92	15.20	-8	45,824	-0.02%
2018/07/26	9	14.66	30.1	14.78	14.60	-21.1	45,953	-0.05%
2018/07/25	27	14.91	1	15.00	14.85	26	46,184	0.06%
2018/07/24	26	14.89	17	15.26	15.00	9	46,211	0.02%
2018/07/23	8	13.89	26	14.57	14.90	-18	46,029	-0.04%
2018/07/20	43	14.28	24	14.40	14.45	19	46,309	0.04%
2018/07/19	24	15.60	25	15.50	15.40	-1	46,882	0.00%
2018/07/18	23	15.05	35	15.22	14.90	-12	46,468	-0.03%
2018/07/17	1	15.70	1	15.45	15.50	0	46,123	0.00%
2018/07/16	24.1	16.76	5	17.04	16.15	19.1	45,621	0.04%
2018/07/13	25	15.93	114	16.27	16.75	-89	45,003	-0.20%	大賣/
2018/07/12	70	15.73	31	15.94	15.60	39	44,392	0.09%
2018/07/11	50	15.48	150.4	15.83	15.55	-100.4	44,173	-0.23%	大賣/
2018/07/10	35	14.70	19	14.83	15.05	16	43,593	0.04%
2018/07/09	10	13.88	0	0.00	13.70	10	43,706	0.02%
2018/07/06	24	13.65	18	13.78	13.95	6	44,429	0.01%
2018/07/05	24	14.28	9	14.32	13.85	15	44,616	0.03%
2018/07/04	130	14.45	69	14.27	14.35	61	44,216	0.14%	大買/
2018/07/03	18	13.99	22	13.78	13.65	-4	43,329	-0.01%
2018/07/02	36	13.92	0	0.00	13.70	36	42,882	0.08%
2018/06/29	12	15.23	5	14.85	14.65	7	42,332	0.02%
2018/06/28	1	15.00	3	15.05	15.00	-2	41,940	0.00%
2018/06/27	13	15.03	138.2	15.16	14.55	-125.2	41,426	-0.30%	大賣/鉅額交易
2018/06/26	30	14.57	19	14.02	15.05	11	40,386	0.03%
2018/06/25	20	14.66	9	14.78	14.60	11	38,673	0.03%
2018/06/22	259	16.38	45	16.44	16.20	214	38,095	0.56%	大買/鉅額交易
2018/06/21	79.1	18.23	76	18.16	17.95	3.1	36,866	0.01%
2018/06/19	0	0.00	20	18.65	18.45	-20	36,024	-0.06%
2018/06/15	5	17.10	23	17.61	17.70	-18	36,071	-0.05%
2018/06/14	6	16.33	12	16.38	16.45	-6	35,935	-0.02%
2018/06/13	25	16.57	20	16.36	15.65	5	35,583	0.01%
2018/06/12	1	17.65	6	17.59	17.35	-5	35,099	-0.01%
2018/06/11	2	17.20	18	17.75	17.75	-16	34,863	-0.05%
2018/06/08	74	16.61	0	0.00	17.10	74	34,505	0.21%
2018/06/07	25	17.10	18	16.88	16.45	7	33,747	0.02%
2018/06/06	11	18.30	17	18.20	18.25	-6	32,935	-0.02%
2018/06/05	114.1	19.00	26	19.18	19.45	88.1	32,562	0.27%	大買/
2018/06/04	65	16.69	78.3	16.14	17.90	-13.3	30,655	-0.04%
2018/06/01	50	15.70	29	16.21	16.30	21	29,250	0.07%
2018/05/31	13	15.35	12	15.40	15.40	1	27,078	0.00%
2018/05/30	3	12.63	55.3	13.83	14.00	-52.3	26,186	-0.20%
2018/05/29	20	12.03	41.8	12.48	12.75	-21.8	24,891	-0.09%
2018/05/28	21	12.09	109.8	12.09	12.10	-88.8	24,318	-0.36%	大賣/
2018/05/25	1	11.05	96.3	11.05	11.00	-95.3	23,627	-0.40%
2018/05/24	47	11.19	1.5	11.33	11.30	45.5	23,314	0.20%
2018/05/23	74	11.60	16	11.48	11.55	58	23,091	0.25%
2018/05/22	59	11.48	27.7	11.52	11.55	31.4	22,704	0.14%
2018/05/21	20	10.50	1	10.50	10.50	19	21,639	0.09%
2018/05/18	0	0.00	10.9	9.55	9.56	-10.9	21,408	-0.05%
2018/05/17	8	9.31	0	0.00	9.70	8	21,214	0.04%
2018/05/16	5	9.71	106	9.19	9.08	-101	20,677	-0.49%	大賣/鉅額交易
2018/05/14	0	0.00	13	8.73	8.73	-13	19,636	-0.07%
2018/05/11	101	7.92	90.8	7.92	7.94	10.2	19,100	0.05%	大買/
2018/05/10	65	6.90	48	7.14	7.22	17	17,537	0.10%
2018/05/09	32	6.18	13.2	6.46	6.57	18.8	15,601	0.12%
2018/05/04	3	5.65	10	5.74	5.68	-7	15,197	-0.05%
2018/05/03	10	5.66	55	5.48	5.78	-45	15,859	-0.28%
2018/05/02	5	5.50	3	5.59	5.58	2	16,669	0.01%
2018/04/30	0	0.00	11	5.91	5.90	-11	16,954	-0.06%
2018/04/27	0	0.00	4	6.02	5.99	-4	17,174	-0.02%
2018/04/26	19	6.20	0	0.00	5.96	19	17,098	0.11%
2018/04/25	0	0.00	0.5	6.34	6.34	-0.5	16,215	0.00%
2018/04/24	0	0.00	4	5.75	5.77	-4	15,208	-0.03%
2018/04/20	0	0.00	6	5.72	5.70	-6	14,944	-0.04%
2018/04/19	0	0.00	12	5.74	5.70	-12	14,882	-0.08%
2018/04/18	6	5.78	28	5.75	5.79	-22	14,791	-0.15%
2018/04/17	13	5.68	34	5.74	5.57	-21	14,606	-0.14%
2018/04/16	14	5.98	40	6.04	6.00	-26	14,288	-0.18%
2018/04/13	17	5.81	14	6.06	5.77	3	13,710	0.02%
2018/04/12	136	5.86	4	6.01	6.01	132	12,983	1.02%	大買/鉅額交易
2018/04/11	54	5.80	0	0.00	5.84	54	12,051	0.45%
2018/04/02	2	5.29	15.3	5.28	5.27	-13.3	11,440	-0.12%
2018/03/31	0	0.00	5	5.42	5.41	-5	11,331	-0.04%
2018/03/28	0	0.00	14	5.59	5.55	-14	11,064	-0.13%
2018/03/22	15	5.80	0	0.00	5.91	15	10,371	0.14%
2018/03/21	20	5.69	0	0.00	5.72	20	9,677	0.21%
2018/03/20	0	0.00	25	5.31	5.32	-25	9,235	-0.27%
2018/03/19	0	0.00	6.9	5.18	5.19	-6.9	9,088	-0.08%
2018/03/15	0	0.00	3	5.26	5.26	-3	9,040	-0.03%
2018/03/13	0	0.00	1	5.27	5.26	-1	9,046	-0.01%
2018/03/08	0	0.00	5	5.27	5.23	-5	8,940	-0.06%
2018/03/06	0	0.00	5	5.21	5.18	-5	8,844	-0.06%
2018/03/05	5	5.10	0	0.00	5.11	5	8,800	0.06%
2018/03/01	5	5.14	10	5.11	5.21	-5	8,826	-0.06%
2018/02/23	0	0.00	5.8	5.36	5.41	-5.8	8,607	-0.07%
2018/02/22	31	5.47	1	5.39	5.38	30	8,451	0.35%
2018/02/12	0	0.00	2	4.72	4.86	-2	8,112	-0.02%
2018/02/09	5	4.70	0	0.00	4.76	5	8,025	0.06%
2018/02/08	0	0.00	10	4.92	4.88	-10	7,927	-0.13%
2018/02/07	10	5.08	30	5.01	4.93	-20	7,901	-0.25%
2018/02/02	4	5.50	0	0.00	5.52	4	7,454	0.05%
2018/01/31	0	0.00	20	5.64	5.60	-20	7,280	-0.27%
2018/01/29	2	6.02	27	5.91	5.90	-25	6,446	-0.39%
2018/01/26	43	5.90	35	5.78	5.91	8	6,108	0.13%
2018/01/25	62	5.93	39	5.88	5.65	23	5,247	0.44%
2018/01/24	27	5.70	85	5.73	5.77	-58	4,060	-1.43%
2018/01/23	0	0.00	0.4	5.25	5.25	-0.4	3,311	-0.01%
2018/01/22	1	4.75	0	0.00	4.78	1	2,862	0.03%
2018/01/19	1	4.65	0	0.00	4.68	1	2,766	0.04%
2018/01/16	0.6	4.60	0	0.00	4.62	0.6	2,662	0.02%
2018/01/08	0	0.00	30.5	4.69	4.66	-30.5	2,748	-1.11%
2018/01/05	5	4.74	0	0.00	4.71	5	2,752	0.18%
2018/01/03	0.7	4.69	20	4.71	4.72	-19.3	2,737	-0.70%