益航 (2601)-元富-大裕券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.74
漲跌
▼0.06
漲幅
-0.77%
成交量
1,674張
產業
上市貿易百貨類股▲0.17%
528人加入追蹤

立即追蹤
本地時間:13:30

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

益航 (2601)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/30	0	7.75	0	0.00	7.74	0	1,719	0.00%
2024/04/29	0.4	7.77	0	0.00	7.77	0.4	1,709	0.02%
2024/04/24	2	7.63	0	0.00	7.65	2	1,661	0.12%
2024/04/23	0	0.00	4	7.61	7.65	-4	1,686	-0.24%
2024/04/22	54	7.70	3.2	7.72	7.67	50.8	1,720	2.95%
2024/04/16	0.2	7.48	0	0.00	7.38	0.2	1,674	0.01%
2024/04/12	0	0.00	16	7.60	7.60	-16	1,692	-0.95%
2024/04/10	1	7.72	10	7.71	7.75	-9	1,808	-0.50%
2024/04/03	2	7.66	0	0.00	7.65	2	1,802	0.11%
2024/03/29	0	7.84	0	0.00	7.84	0	1,783	0.00%
2024/03/28	0.4	7.88	0	0.00	7.88	0.4	1,823	0.02%
2024/03/20	0.2	7.93	0	0.00	7.89	0.2	2,048	0.01%
2024/03/19	1	7.93	10	7.90	7.94	-9	2,085	-0.43%
2024/03/18	0	0.00	15	7.82	7.81	-15	2,103	-0.71%
2024/03/15	30	8.00	15	7.97	7.97	15	2,107	0.71%
2024/03/14	1	8.04	0	0.00	8.04	1	2,113	0.05%
2024/03/13	13	8.09	0	0.00	8.08	13	2,144	0.61%
2024/03/12	0.2	8.08	0	0.00	8.12	0.2	2,211	0.01%
2024/03/07	0	0.00	100.4	8.10	8.10	-100.4	3,506	-2.86%
2024/03/06	1	8.21	0	0.00	8.21	1	3,579	0.03%
2024/03/05	2	8.23	20	8.23	8.25	-18	3,577	-0.50%
2024/03/01	1	8.30	0	0.00	8.33	1	3,679	0.03%
2024/02/29	0.4	8.40	4	8.38	8.36	-3.6	3,693	-0.10%
2024/02/26	2	8.38	0	0.00	8.37	2	3,647	0.05%
2024/02/22	0	8.55	0	0.00	8.54	0	3,636	0.00%
2024/02/21	5	8.65	0	0.00	8.56	5	3,625	0.14%
2024/02/01	0	0.00	1.7	8.37	8.35	-1.7	3,588	-0.05%
2024/01/30	0	8.35	0	0.00	8.35	0	3,576	0.00%
2024/01/29	2.4	8.37	0	0.00	8.41	2.4	3,579	0.07%
2024/01/24	0	8.50	0	0.00	8.39	0	3,572	0.00%
2024/01/19	0	0.00	2.1	8.35	8.35	-2.1	3,555	-0.06%
2024/01/18	0.1	8.25	1	8.26	8.30	-0.9	3,554	-0.02%
2024/01/17	1.2	8.23	0	0.00	8.22	1.2	3,544	0.03%
2024/01/16	1	8.34	0	0.00	8.35	1	3,512	0.03%
2024/01/15	2	8.54	2	8.56	8.52	0	3,473	0.00%
2024/01/08	14	8.94	19	8.96	8.93	-5	3,417	-0.15%
2024/01/04	11	9.14	11	9.09	9.04	0	3,380	0.00%
2024/01/02	25	9.00	4	9.06	8.95	21	3,275	0.64%
2023/12/29	4	8.85	3	8.90	8.85	1	3,253	0.03%
2023/12/28	9.3	8.85	10	8.90	8.85	-0.7	3,253	-0.02%
2023/12/25	10	8.92	9	8.87	8.81	1	3,228	0.03%
2023/12/22	7	9.13	7	9.15	9.03	0	3,193	0.00%
2023/12/20	0	0.00	0.8	9.03	9.05	-0.8	3,081	-0.02%
2023/12/19	1	9.00	1	9.01	8.99	0	3,068	0.00%
2023/12/13	2	8.97	0	0.00	8.96	2	2,994	0.07%
2023/12/11	6	8.96	5	9.03	8.96	1	3,095	0.03%
2023/12/08	17	9.02	19	8.99	9.01	-2	3,060	-0.07%
2023/12/06	18	9.10	16	9.14	9.16	2	2,952	0.07%
2023/12/05	94	9.91	15	9.64	9.23	79	2,839	2.78%
2023/12/04	13	9.33	10.4	9.34	9.55	2.6	2,129	0.12%
2023/12/01	5	8.68	1	8.67	8.69	4	1,661	0.24%
2023/11/29	0	8.42	10	8.53	8.42	-10	1,540	-0.65%
2023/11/28	0.6	8.54	0	0.00	8.52	0.6	1,520	0.04%
2023/11/24	0	0.00	8	8.22	8.21	-8	1,376	-0.58%
2023/11/22	1	8.24	1	8.24	8.26	0	1,395	0.00%
2023/11/13	0	0.00	0	8.08	8.05	0	1,604	0.00%
2023/11/07	0	0.00	0.5	8.17	8.16	-0.5	1,664	-0.03%
2023/11/06	0	0.00	9	8.17	8.17	-9	1,677	-0.54%
2023/11/01	1	8.05	0	0.00	8.05	1	1,702	0.06%
2023/10/31	0	8.08	1	8.16	8.08	-1	1,708	-0.06%
2023/10/30	0.4	8.13	0	0.00	8.15	0.4	1,718	0.02%
2023/10/26	10	8.13	10	8.12	8.12	0	1,731	0.00%
2023/10/20	10	8.18	22	8.19	8.18	-12	1,809	-0.66%
2023/10/19	6	8.17	0	0.00	8.23	6	1,824	0.33%
2023/10/18	5	8.22	5	8.17	8.17	0	1,830	0.00%
2023/10/17	2	8.23	0	0.00	8.18	2	1,845	0.11%
2023/10/16	0	0.00	2	8.28	8.27	-2	1,847	-0.11%
2023/10/11	4	8.33	0	0.00	8.30	4	1,879	0.21%
2023/10/05	0	0.00	1	8.34	8.30	-1	1,924	-0.05%
2023/10/04	1	8.31	5	8.29	8.28	-4	1,925	-0.21%
2023/10/03	2	8.38	0	0.00	8.33	2	1,933	0.10%
2023/10/02	0	8.38	2	8.38	8.38	-2	1,967	-0.10%
2023/09/28	0.4	8.44	0	0.00	8.44	0.4	1,987	0.02%
2023/09/25	0	0.00	5	8.46	8.47	-5	2,071	-0.24%
2023/09/22	6	8.50	0	0.00	8.47	6	2,088	0.29%
2023/09/21	2	8.69	0	0.00	8.56	2	2,091	0.10%
2023/09/20	0	8.74	1	8.70	8.68	-1	2,089	-0.05%
2023/09/19	3	8.70	0	0.00	8.61	3	2,087	0.14%
2023/09/18	0	0.00	6	8.72	8.70	-6	2,112	-0.28%
2023/09/15	1	8.77	1	8.80	8.79	0	2,090	0.00%
2023/09/14	0	0.00	1	8.39	8.40	-1	1,955	-0.05%
2023/09/11	15	8.23	25	8.19	8.18	-10	1,969	-0.51%
2023/09/07	2.3	8.32	0	0.00	8.28	2.3	1,997	0.12%
2023/09/06	0	0.00	2	8.43	8.41	-2	1,987	-0.10%
2023/09/04	0	0.00	1	8.54	8.52	-1	2,088	-0.05%
2023/08/31	1	8.45	0	0.00	8.45	1	2,131	0.05%
2023/08/30	4	8.47	0	0.00	8.46	4	2,160	0.19%
2023/08/29	0	8.37	1	8.42	8.42	-1	2,177	-0.05%
2023/08/28	5.4	8.40	0	0.00	8.40	5.4	2,186	0.24%
2023/08/24	0	0.00	70	8.61	8.55	-70	2,192	-3.19%
2023/08/23	11	8.90	1	8.91	8.73	10	2,180	0.46%
2023/08/22	4	8.67	0	0.00	8.77	4	2,190	0.18%
2023/08/21	60	8.80	0	0.00	8.76	60	2,200	2.73%
2023/08/18	0	0.00	2	8.64	8.77	-2	2,163	-0.09%
2023/08/17	0	0.00	1	8.34	8.36	-1	2,034	-0.05%
2023/08/16	0	0.00	0.2	8.26	8.28	-0.2	2,050	-0.01%
2023/08/14	10.2	8.25	3	8.19	8.19	7.2	2,091	0.34%
2023/08/11	8	8.48	54	8.44	8.42	-46	2,088	-2.20%
2023/08/10	3	8.52	3	8.52	8.52	0	2,102	0.00%
2023/08/07	0	0.00	1	8.75	8.74	-1	2,153	-0.05%
2023/08/04	0	0.00	50	8.67	8.65	-50	2,160	-2.31%
2023/08/02	5	8.70	0	0.00	8.60	5	2,189	0.23%
2023/07/31	0	8.60	10	8.65	8.65	-10	2,193	-0.46%
2023/07/28	1.6	8.70	0	0.00	8.72	1.6	2,201	0.07%
2023/07/27	0	0.00	2	8.62	8.65	-2	2,181	-0.09%
2023/07/26	0	0.00	2	8.64	8.53	-2	2,187	-0.09%
2023/07/25	0	0.00	5	8.48	8.49	-5	2,192	-0.23%
2023/07/24	2	8.51	0	0.00	8.50	2	2,192	0.09%
2023/07/21	0	0.00	202	8.69	8.63	-202	2,188	-9.23%	大賣/鉅額交易
2023/07/20	0	0.00	3	8.68	8.73	-3	2,212	-0.14%
2023/07/19	3	8.57	0	0.00	8.53	3	2,211	0.14%
2023/07/14	0	0.00	5	8.60	8.64	-5	2,380	-0.21%
2023/07/13	0.2	8.60	3	8.55	8.55	-2.8	2,574	-0.11%
2023/07/11	1.2	8.73	0.2	8.75	8.73	1	2,638	0.04%
2023/07/10	10	8.75	1	8.72	8.74	9	2,649	0.34%
2023/07/06	10	8.90	2	8.94	8.90	8	2,623	0.30%
2023/07/04	0	0.00	5	9.09	9.04	-5	2,621	-0.19%
2023/06/29	28	8.90	0	0.00	8.92	28	2,590	1.08%
2023/06/28	3	8.91	0	0.00	8.93	3	2,595	0.12%
2023/06/26	0	0.00	10	9.02	8.99	-10	2,594	-0.39%
2023/06/20	0	0.00	6	9.12	9.09	-6	2,594	-0.23%
2023/06/19	0	0.00	10	9.13	9.16	-10	2,593	-0.39%
2023/06/16	0	0.00	1	9.13	9.11	-1	2,593	-0.04%
2023/06/15	6	9.10	0	0.00	9.09	6	2,603	0.23%
2023/06/13	3	9.06	0	0.00	9.04	3	2,597	0.12%
2023/06/12	2	9.07	0	0.00	9.06	2	2,628	0.08%
2023/06/09	10	9.23	0	0.00	9.16	10	2,667	0.37%
2023/06/08	10	9.24	0.2	9.12	9.18	9.8	2,710	0.36%
2023/06/05	5	9.02	0	0.00	9.06	5	2,889	0.17%
2023/05/29	0	0.00	1	9.01	9.02	-1	4,331	-0.02%
2023/05/26	0	0.00	1	9.03	8.98	-1	4,849	-0.02%
2023/05/24	0	0.00	4	9.19	9.19	-4	5,012	-0.08%
2023/05/23	0	0.00	0	9.10	9.13	0	5,022	0.00%
2023/05/22	2	9.12	0	0.00	9.12	2	5,036	0.04%
2023/05/19	0	0.00	3	9.05	9.04	-3	5,021	-0.06%
2023/05/18	0	0.00	1	9.05	9.00	-1	5,002	-0.02%
2023/05/16	5	8.99	0	0.00	8.99	5	4,970	0.10%
2023/05/15	1	8.83	0	0.00	8.84	1	4,958	0.02%
2023/05/12	0	0.00	1	8.79	8.88	-1	4,968	-0.02%
2023/05/11	2	8.85	1	8.85	8.84	1	4,960	0.02%
2023/05/09	0	0.00	1	8.94	8.91	-1	4,916	-0.02%
2023/05/04	0	0.00	1	9.09	9.07	-1	4,909	-0.02%
2023/05/03	53	9.09	0	0.00	9.09	53	4,898	1.08%
2023/05/02	1	9.10	0	0.00	9.12	1	4,908	0.02%
2023/04/25	1	9.10	0	0.00	9.05	1	4,864	0.02%
2023/04/20	0	0.00	5	9.37	9.32	-5	4,773	-0.10%
2023/04/19	10	9.72	0	0.00	9.42	10	4,725	0.21%
2023/04/18	20	9.52	10	9.71	9.69	10	4,613	0.22%
2023/04/17	0	0.00	3	9.43	9.43	-3	4,412	-0.07%
2023/04/14	7	9.13	0	0.00	9.16	7	4,318	0.16%
2023/03/30	10	9.13	11	9.05	9.12	-1	4,371	-0.02%
2023/03/29	0	0.00	106	8.99	9.00	-106	4,379	-2.42%	大賣/鉅額交易
2023/03/27	3	9.13	0	0.00	9.10	3	4,415	0.07%
2023/03/24	0	0.00	0	9.14	9.09	0	4,477	0.00%
2023/03/23	0.2	9.11	0	0.00	9.10	0.2	4,473	0.00%
2023/03/16	10	9.25	0	0.00	9.10	10	4,411	0.23%
2023/03/15	1	9.55	1	9.53	9.34	0	4,390	0.00%
2023/03/14	0.2	9.43	1	9.56	9.43	-0.8	4,384	-0.02%
2023/03/13	13	9.67	6	9.65	9.55	7	4,334	0.16%
2023/03/10	12.2	9.99	3	10.05	9.90	9.2	4,266	0.22%
2023/03/09	6	10.18	0	0.00	10.05	6	4,210	0.14%
2023/03/08	0	0.00	12	10.15	10.15	-12	4,160	-0.29%
2023/03/07	2	10.30	5	10.34	10.30	-3	4,100	-0.07%
2023/03/06	2	10.33	2	10.35	10.35	0	4,026	0.00%
2023/03/03	2	10.58	5	10.40	10.30	-3	3,898	-0.08%
2023/03/02	30	10.49	5	10.51	10.60	25	3,710	0.67%
2023/03/01	37	10.38	63	10.48	10.45	-26	3,310	-0.79%
2023/02/24	40	9.74	33	9.69	10.00	7	2,637	0.27%
2023/02/23	6	9.09	6.2	8.89	9.10	-0.2	2,122	-0.01%
2023/02/22	8	8.60	7	8.64	8.60	1	1,918	0.05%
2023/02/21	9	8.57	1	8.59	8.65	8	1,904	0.42%
2023/02/20	0	0.00	2	8.54	8.52	-2	1,896	-0.11%
2023/02/17	0	0.00	1	8.41	8.41	-1	1,884	-0.05%
2023/02/14	0.2	8.40	3	8.40	8.41	-2.8	1,902	-0.15%
2023/02/13	1	8.32	0	0.00	8.36	1	1,910	0.05%
2023/02/10	4	8.49	0	0.00	8.49	4	1,934	0.21%
2023/02/08	1	8.58	1	8.64	8.58	0	1,954	0.00%
2023/02/03	0	0.00	1	8.73	8.68	-1	1,949	-0.05%
2023/02/02	2	8.72	4	8.72	8.71	-2	1,931	-0.10%
2023/02/01	4	8.64	0	0.00	8.64	4	1,921	0.21%
2023/01/31	0	0.00	10	8.57	8.65	-10	1,922	-0.52%
2023/01/30	1	8.45	0	0.00	8.46	1	1,916	0.05%
2023/01/17	3	8.50	1	8.57	8.48	2	1,910	0.10%
2023/01/16	3	8.51	1.3	8.62	8.51	1.7	1,916	0.09%
2023/01/12	1	8.58	0	0.00	8.56	1	1,924	0.05%
2023/01/11	4	8.58	3	8.69	8.61	1	1,932	0.05%
2023/01/09	0	0.00	2	8.68	8.66	-2	1,959	-0.10%
2023/01/06	2	8.60	0	0.00	8.61	2	1,979	0.10%
2023/01/05	0	0.00	3	8.66	8.62	-3	2,025	-0.15%
2023/01/04	2	8.57	3	8.61	8.56	-1	2,031	-0.05%
2023/01/03	4	8.62	6	8.67	8.65	-2	2,033	-0.10%
2022/12/30	0	0.00	7	8.79	8.74	-7	2,033	-0.34%
2022/12/29	4	8.68	0	0.00	8.70	4	2,034	0.20%
2022/12/28	3	8.88	9	8.81	8.80	-6	2,040	-0.29%
2022/12/27	2	8.91	5.1	8.98	8.91	-3.1	2,058	-0.15%
2022/12/26	5	8.89	1	8.82	8.82	4	2,067	0.19%
2022/12/23	6	8.94	3	8.98	8.94	3	2,098	0.14%
2022/12/22	3	9.11	2	9.16	9.08	1	2,100	0.05%
2022/12/21	1	8.90	3	8.97	8.91	-2	2,068	-0.10%
2022/12/20	6	8.90	7	8.98	8.80	-1	2,071	-0.05%
2022/12/19	2	8.88	3	8.89	8.80	-1	2,106	-0.05%
2022/12/16	20	9.16	3	9.15	9.06	17	2,090	0.81%
2022/12/15	0	0.00	1	8.99	8.98	-1	2,030	-0.05%
2022/12/14	2	8.93	0	0.00	8.94	2	2,057	0.10%
2022/12/13	0	0.00	3	8.99	9.00	-3	2,063	-0.15%
2022/12/12	2	8.89	0	0.00	8.89	2	2,080	0.10%
2022/12/09	0	0.00	9	8.89	9.00	-9	2,086	-0.43%
2022/12/08	7	8.79	1	8.78	8.76	6	2,104	0.29%
2022/12/07	5	8.93	4	8.95	8.88	1	2,100	0.05%
2022/12/06	16	8.98	3	8.97	8.91	13	2,076	0.63%
2022/12/05	1	8.71	9	8.78	8.82	-8	2,057	-0.39%
2022/12/02	4	8.81	1	8.85	8.79	3	2,049	0.15%
2022/12/01	1	8.79	1	8.87	9.00	0	2,045	0.00%
2022/11/30	0	0.00	1	8.63	8.66	-1	1,991	-0.05%
2022/11/29	0	0.00	4	8.43	8.53	-4	1,982	-0.20%
2022/11/28	4	8.32	8	8.39	8.38	-4	2,009	-0.20%
2022/11/25	17.2	8.42	3	8.46	8.37	14.2	2,013	0.71%
2022/11/24	1	8.37	5	8.33	8.37	-4	2,027	-0.20%
2022/11/23	0	0.00	6	8.26	8.27	-6	2,026	-0.30%
2022/11/22	2	8.13	2	8.19	8.16	0	2,081	0.00%
2022/11/21	3	8.19	1	8.26	8.13	2	2,266	0.09%
2022/11/18	5	8.27	3	8.32	8.26	2	2,293	0.09%
2022/11/17	10	8.28	15	8.33	8.35	-5	2,341	-0.21%
2022/11/16	9	8.27	2	8.34	8.21	7	2,348	0.30%
2022/11/15	3	8.37	1	8.39	8.40	2	2,349	0.09%
2022/11/14	1	8.38	2	8.44	8.44	-1	2,357	-0.04%
2022/11/11	2	8.40	2	8.46	8.35	0	2,351	0.00%
2022/11/09	2	8.40	0	0.00	8.36	2	2,354	0.08%
2022/11/08	0	0.00	2	8.34	8.38	-2	2,362	-0.08%
2022/11/07	1	8.21	3	8.26	8.25	-2	2,335	-0.09%
2022/11/04	1	8.05	5	8.11	8.10	-4	2,318	-0.17%
2022/11/02	3	8.06	2	8.14	8.06	1	2,327	0.04%
2022/11/01	0	0.00	1	8.09	8.02	-1	2,331	-0.04%
2022/10/31	1	8.01	2	8.08	8.01	-1	2,343	-0.04%
2022/10/28	5	8.04	0	0.00	8.00	5	2,384	0.21%
2022/10/27	0	8.11	7	8.08	8.12	-7	2,420	-0.29%
2022/10/26	6.2	7.98	6	8.02	8.00	0.2	2,444	0.01%
2022/10/25	11	8.00	1	8.08	7.98	10	2,462	0.41%
2022/10/24	5	8.12	7	8.19	8.11	-2	2,541	-0.08%
2022/10/21	3	8.01	5	8.05	8.00	-2	2,548	-0.08%
2022/10/20	4	7.99	2	8.03	8.00	2	2,552	0.08%
2022/10/19	4	8.16	0	0.00	8.14	4	2,556	0.16%
2022/10/18	2	8.15	0	0.00	8.16	2	2,563	0.08%
2022/10/17	4	8.00	2	8.09	8.09	2	2,596	0.08%
2022/10/14	1	8.12	0	0.00	8.15	1	2,686	0.04%
2022/10/13	0	0.00	6	8.00	7.92	-6	2,695	-0.22%
2022/10/11	0	0.00	4	8.50	8.33	-4	2,805	-0.14%
2022/10/05	0	0.00	2	8.67	8.65	-2	2,847	-0.07%
2022/09/30	0	0.00	40	8.03	8.24	-40	2,876	-1.39%
2022/09/26	8.2	8.73	0	0.00	8.69	8.2	2,938	0.28%
2022/09/23	1	9.05	0	0.00	9.05	1	2,984	0.03%
2022/09/22	0	0.00	1	9.12	9.08	-1	3,001	-0.03%
2022/09/21	0	0.00	1	9.25	9.13	-1	3,019	-0.03%
2022/09/19	16	9.11	0	0.00	9.11	16	3,199	0.50%
2022/09/15	2	9.47	9	9.43	9.44	-7	3,282	-0.21%
2022/09/12	0.8	9.32	0	0.00	9.24	0.8	3,469	0.02%
2022/09/07	10	9.04	0	0.00	9.05	10	3,613	0.28%
2022/09/05	10	9.32	0	0.00	9.30	10	3,662	0.27%
2022/08/31	0	0.00	3	9.52	9.64	-3	3,662	-0.08%
2022/08/29	20	9.68	2	9.69	9.67	18	3,649	0.49%
2022/08/26	0	0.00	50	10.20	10.10	-50	3,617	-1.38%
2022/08/25	10	9.71	0	0.00	9.72	10	3,450	0.29%
2022/08/24	0.2	9.49	0	0.00	9.50	0.2	3,463	0.01%
2022/08/16	5	9.40	6	9.41	9.37	-1	3,546	-0.03%
2022/08/11	0	0.00	6	9.43	9.43	-6	3,710	-0.16%
2022/08/10	5	9.30	5	9.37	9.39	0	3,720	0.00%
2022/08/09	0	0.00	1	9.28	9.33	-1	3,729	-0.03%
2022/08/08	1	9.09	2	9.21	9.25	-1	3,755	-0.03%
2022/08/05	0	0.00	1	9.26	9.25	-1	3,760	-0.03%
2022/08/04	5	9.10	0	0.00	9.06	5	3,834	0.13%
2022/08/03	1	9.20	0	0.00	9.20	1	3,868	0.03%
2022/08/01	0	0.00	10	9.76	9.73	-10	3,906	-0.26%
2022/07/29	0	0.00	4	9.57	9.69	-4	3,915	-0.10%
2022/07/28	2	9.45	1	9.45	9.41	1	3,898	0.03%
2022/07/27	10	9.51	1	9.52	9.52	9	4,044	0.22%
2022/07/26	0.7	9.40	0	0.00	9.44	0.7	4,074	0.02%
2022/07/25	1	9.45	0	0.00	9.47	1	4,239	0.02%
2022/07/22	1	9.61	2	9.66	9.57	-1	4,246	-0.02%
2022/07/21	1	10.05	0	0.00	9.74	1	4,295	0.02%
2022/07/19	0.1	9.85	4	9.93	9.84	-3.9	4,258	-0.09%
2022/07/18	11	9.60	0	0.00	9.85	11	4,257	0.26%
2022/07/15	15	9.37	0	0.00	9.39	15	4,238	0.35%
2022/07/14	0.1	9.50	11	9.31	9.46	-10.9	4,568	-0.24%
2022/07/13	0	0.00	5	9.32	9.29	-5	4,650	-0.11%
2022/07/12	2	9.07	2	9.07	9.06	0	4,681	0.00%
2022/07/11	0	0.00	1	9.48	9.50	-1	4,690	-0.02%
2022/07/08	8	9.51	15	9.45	9.47	-7	4,711	-0.15%
2022/07/04	0	0.00	1	8.96	8.92	-1	4,719	-0.02%
2022/07/01	2	9.26	0	0.00	9.05	2	4,704	0.04%
2022/06/30	2	9.52	0	0.00	9.52	2	4,635	0.04%
2022/06/29	0	0.00	5	9.91	9.73	-5	4,651	-0.11%
2022/06/28	0.2	9.94	2	9.92	9.94	-1.8	4,636	-0.04%
2022/06/27	3	10.09	0.2	9.90	10.10	2.8	4,611	0.06%
2022/06/24	0.2	9.42	5	9.38	9.42	-4.8	4,468	-0.11%
2022/06/23	0	0.00	10	9.19	9.26	-10	4,464	-0.22%
2022/06/22	6	9.51	0	0.00	9.41	6	4,471	0.13%
2022/06/21	0	0.00	1	9.31	9.60	-1	4,459	-0.02%
2022/06/16	2	9.90	0	0.00	9.82	2	4,295	0.05%
2022/06/15	0	0.00	1	10.05	10.05	-1	4,230	-0.02%
2022/06/14	10	9.96	0	0.00	10.15	10	4,267	0.23%
2022/06/13	6	10.12	0	0.00	10.10	6	4,294	0.14%
2022/06/08	0	0.00	5	10.80	10.75	-5	4,417	-0.11%
2022/05/27	5	10.75	2	10.75	10.80	3	5,150	0.06%
2022/05/26	6	10.68	0	0.00	10.65	6	5,180	0.12%
2022/05/24	6	10.80	6	10.70	10.60	0	5,385	0.00%
2022/05/23	4	10.80	2	10.83	10.75	2	5,522	0.04%
2022/05/20	1	10.35	5	10.52	10.35	-4	5,475	-0.07%
2022/05/19	21	10.14	11	10.20	10.15	10	5,663	0.18%
2022/05/18	12	10.45	15	10.44	10.45	-3	5,867	-0.05%
2022/05/17	0	0.00	1	10.30	10.30	-1	5,887	-0.02%
2022/05/16	0	0.00	6	10.11	10.20	-6	5,903	-0.10%
2022/05/12	4	10.31	0	0.00	10.00	4	5,894	0.07%
2022/05/11	37	10.41	0	0.00	10.40	37	5,835	0.63%
2022/05/10	1	10.70	1	11.00	10.75	0	5,828	0.00%
2022/05/09	2	11.00	0	0.00	10.80	2	5,845	0.03%
2022/05/06	0	0.00	21	11.20	11.20	-21	5,924	-0.35%
2022/05/05	1	11.30	19	11.38	11.30	-18	5,983	-0.30%
2022/05/04	5	11.35	8	11.27	11.35	-3	5,971	-0.05%
2022/05/03	1	10.75	1	10.85	10.85	0	5,860	0.00%
2022/04/29	6.2	11.18	6	11.17	11.05	0.2	5,929	0.00%
2022/04/28	7	10.59	0	0.00	10.60	7	5,807	0.12%
2022/04/27	1	10.50	0	0.00	10.50	1	5,817	0.02%
2022/04/26	0	0.00	3	11.05	10.85	-3	5,767	-0.05%
2022/04/25	1	11.05	0	0.00	11.05	1	5,747	0.02%
2022/04/22	8	11.55	1	11.60	11.60	7	5,716	0.12%
2022/04/21	1	11.70	5	11.55	11.50	-4	5,752	-0.07%
2022/04/20	26	11.72	53	11.96	11.55	-27	5,716	-0.47%
2022/04/19	5	11.30	15	11.25	11.30	-10	5,475	-0.18%
2022/04/18	10	10.80	0	0.00	10.80	10	5,459	0.18%
2022/04/15	0	0.00	14	11.23	11.15	-14	5,469	-0.26%
2022/04/14	2	11.10	0	0.00	11.05	2	5,494	0.04%
2022/04/13	17	10.95	0	0.00	11.05	17	5,548	0.31%
2022/04/12	4	10.73	0	0.00	10.75	4	5,577	0.07%
2022/04/11	6	11.08	0	0.00	11.00	6	5,562	0.11%
2022/04/08	5	11.15	0	0.00	11.25	5	5,569	0.09%
2022/04/07	5	11.13	2	11.10	11.10	3	5,594	0.05%
2022/04/06	5	11.37	0	0.00	11.35	5	5,589	0.09%
2022/04/01	0	0.00	5	11.45	11.55	-5	5,616	-0.09%
2022/03/31	1	11.55	0	0.00	11.55	1	5,607	0.02%
2022/03/30	3	11.68	1	11.70	11.70	2	5,640	0.04%
2022/03/28	3	11.52	0	0.00	11.70	3	5,641	0.05%
2022/03/25	21	11.70	0	0.00	11.70	21	5,677	0.37%
2022/03/24	7	11.86	0	0.00	11.90	7	5,661	0.12%
2022/03/23	7	12.05	0	0.00	12.00	7	5,736	0.12%
2022/03/21	2	12.20	3	12.20	12.20	-1	5,786	-0.02%
2022/03/18	3	12.10	5	12.15	12.15	-2	5,877	-0.03%
2022/03/17	0	0.00	1	12.30	12.35	-1	5,911	-0.02%
2022/03/16	1	11.95	0	0.00	12.05	1	5,904	0.02%
2022/03/15	4	12.23	4	12.50	12.05	0	5,907	0.00%
2022/03/14	7	12.65	6	12.54	12.55	1	6,153	0.02%
2022/03/11	0	0.00	2	12.63	12.65	-2	6,243	-0.03%
2022/03/10	4	12.78	8	12.88	12.65	-4	6,365	-0.06%
2022/03/09	2	12.30	61	12.10	12.35	-59	6,176	-0.96%
2022/03/08	1	11.70	16	11.95	11.70	-15	6,362	-0.24%
2022/03/07	6	12.13	9	12.08	12.00	-3	6,347	-0.05%
2022/03/04	7	12.58	3	12.58	12.50	4	6,475	0.06%
2022/03/03	10	12.60	14	12.59	12.60	-4	6,494	-0.06%
2022/03/02	0	0.00	11	12.50	12.50	-11	6,599	-0.17%
2022/03/01	1	12.50	2	12.45	12.50	-1	6,669	-0.01%
2022/02/25	3	12.68	30	12.90	12.50	-27	6,738	-0.40%
2022/02/24	4	12.33	0	0.00	12.25	4	6,638	0.06%
2022/02/23	12	12.61	63	12.85	12.70	-51	6,621	-0.77%
2022/02/22	5	12.26	3	12.28	12.20	2	6,550	0.03%
2022/02/21	21	12.65	13	12.92	12.60	8	6,559	0.12%
2022/02/18	9	12.59	138	12.80	12.85	-129	6,463	-2.00%	大賣/鉅額交易
2022/02/17	0	0.00	1	12.35	12.30	-1	6,438	-0.02%
2022/02/15	3	12.40	1	12.35	12.20	2	6,561	0.03%
2022/02/14	3	12.20	1	12.15	12.10	2	6,699	0.03%
2022/02/11	11	12.35	10	12.45	12.30	1	6,775	0.01%
2022/02/10	1	12.35	2	12.48	12.45	-1	6,926	-0.01%
2022/02/09	3.1	12.40	38	12.53	12.35	-34.9	7,067	-0.49%
2022/02/08	11	12.30	50	12.26	12.45	-39	7,074	-0.55%
2022/02/07	20	11.90	37	12.06	12.05	-17	7,097	-0.24%
2022/01/26	0.2	11.35	0	0.00	11.40	0.2	7,355	0.00%
2022/01/25	5	11.18	2	11.25	11.10	3	7,447	0.04%
2022/01/21	6	11.51	2.4	11.50	11.45	3.6	7,531	0.05%
2022/01/19	7	11.77	0	0.00	11.70	7	7,560	0.09%
2022/01/14	3	11.73	11	11.71	11.85	-8	7,830	-0.10%
2022/01/13	7	12.02	0	0.00	11.95	7	7,821	0.09%
2022/01/12	7.1	11.99	4	11.95	12.00	3.1	7,860	0.04%
2022/01/11	3	12.35	6	12.35	12.20	-3	7,889	-0.04%
2022/01/10	4.2	12.42	0	0.00	12.40	4.2	7,999	0.05%
2022/01/07	3	12.55	1	12.55	12.50	2	8,056	0.02%
2022/01/06	68	12.70	0	0.00	12.70	68	8,130	0.84%
2022/01/05	7	12.89	0	0.00	12.85	7	8,200	0.09%
2022/01/04	1	12.90	0	0.00	12.95	1	8,284	0.01%
2022/01/03	65	12.99	1	13.00	12.95	64	8,407	0.76%
2021/12/30	15	13.07	0	0.00	13.10	15	8,842	0.17%
2021/12/29	0	0.00	6	13.08	13.20	-6	8,917	-0.07%
2021/12/28	3	13.05	1	13.20	13.00	2	9,068	0.02%
2021/12/27	1	12.95	0	0.00	13.10	1	9,319	0.01%
2021/12/24	80.2	13.00	0	0.00	12.95	80.2	9,660	0.83%
2021/12/23	3	13.03	4	13.10	13.05	-1	9,953	-0.01%
2021/12/22	3	13.12	1	13.10	13.10	2	10,129	0.02%
2021/12/21	5	13.05	4	13.08	13.10	1	10,191	0.01%
2021/12/20	22	12.92	0	0.00	12.90	22	10,220	0.22%
2021/12/17	13.1	12.95	47	13.37	12.90	-33.9	10,295	-0.33%
2021/12/16	1	13.05	0	0.00	13.05	1	10,298	0.01%
2021/12/15	0	0.00	27	13.23	13.15	-27	10,418	-0.26%
2021/12/14	111	12.95	0	0.00	12.95	111	10,695	1.04%	大買/鉅額交易
2021/12/13	1	13.20	1	13.40	13.35	0	10,673	0.00%
2021/12/10	5	13.30	0	0.00	13.30	5	10,731	0.05%
2021/12/09	21	13.39	0	0.00	13.40	21	10,845	0.19%
2021/12/08	37	13.74	18	13.91	13.50	19	10,945	0.17%
2021/12/07	0	0.00	23	13.56	13.65	-23	10,757	-0.21%
2021/12/06	7	13.63	113	13.47	13.50	-106	10,699	-0.99%	大賣/鉅額交易
2021/12/03	18	13.35	5	13.15	13.25	13	10,673	0.12%
2021/12/02	3	13.60	29	13.52	13.40	-26	10,857	-0.24%
2021/12/01	1	13.20	3	13.20	13.25	-2	10,812	-0.02%
2021/11/30	0	0.00	56	13.15	13.20	-56	10,996	-0.51%
2021/11/29	16	12.58	1	12.90	12.60	15	11,113	0.13%
2021/11/26	25	12.81	0	0.00	12.70	25	11,206	0.22%
2021/11/25	15	13.40	28	13.39	13.35	-13	11,201	-0.12%
2021/11/24	1	13.20	8	13.18	13.25	-7	11,314	-0.06%
2021/11/23	2	12.95	0	0.00	12.90	2	11,383	0.02%
2021/11/22	0	0.00	30	13.05	13.00	-30	11,620	-0.26%
2021/11/19	19	12.75	0	0.00	12.75	19	12,032	0.16%
2021/11/17	26	12.89	6	12.95	12.95	20	14,124	0.14%
2021/11/16	4	13.20	4	13.21	13.15	0	14,280	0.00%
2021/11/15	4	13.00	2	12.85	12.80	2	14,518	0.01%
2021/11/12	113	13.01	4	13.13	13.05	109	15,088	0.72%	大買/鉅額交易
2021/11/11	17	13.16	12	13.45	13.00	5	15,223	0.03%
2021/11/10	6	13.25	0	0.00	13.20	6	15,410	0.04%
2021/11/09	2	13.30	2	13.50	13.35	0	15,565	0.00%
2021/11/08	2	13.30	40	13.34	13.40	-38	15,700	-0.24%
2021/11/05	1	12.95	0	0.00	12.95	1	15,915	0.01%
2021/11/04	18	13.18	3	13.25	13.00	15	16,065	0.09%
2021/11/03	21	13.36	104	13.39	13.15	-83	16,210	-0.51%	大賣/
2021/11/02	2	13.15	4.5	13.14	13.10	-2.5	16,647	-0.02%
2021/11/01	7	12.91	2	13.03	12.85	5	16,764	0.03%
2021/10/29	4.1	12.65	20	12.78	12.80	-15.9	16,858	-0.09%
2021/10/28	1	12.70	6	12.78	12.70	-5	17,191	-0.03%
2021/10/27	1	12.65	17	12.61	12.65	-16	17,845	-0.09%
2021/10/26	7	12.76	1	12.70	12.75	6	18,532	0.03%
2021/10/25	1	12.75	56	12.84	12.85	-55	19,444	-0.28%
2021/10/22	38	12.69	1	12.70	12.55	37	19,950	0.19%
2021/10/21	11	13.05	12	13.20	13.05	-1	20,482	0.00%
2021/10/20	2	13.05	0	0.00	13.00	2	20,838	0.01%
2021/10/19	1	13.20	30	13.10	13.10	-29	21,573	-0.13%
2021/10/18	34	12.83	48	12.93	13.00	-14	22,332	-0.06%
2021/10/15	1	13.15	6	13.26	13.20	-5	23,054	-0.02%
2021/10/14	5	13.50	2	13.25	13.25	3	23,435	0.01%
2021/10/13	34	13.52	2	13.45	13.00	32	24,119	0.13%
2021/10/12	125	13.39	1	13.95	13.25	124	26,667	0.46%	大買/鉅額交易
2021/10/08	8.2	14.04	4	14.11	13.85	4.2	27,153	0.02%
2021/10/07	16	14.34	124	14.30	14.15	-108	28,644	-0.38%	大賣/鉅額交易
2021/10/06	101	13.52	2	13.55	13.50	99	29,490	0.34%	大買/
2021/10/05	6	13.15	13	13.57	13.85	-7	29,918	-0.02%
2021/10/04	33.2	13.95	0	0.00	13.45	33.2	30,005	0.11%
2021/10/01	56	14.62	1	14.55	14.30	55	30,106	0.18%
2021/09/30	6	15.25	59	15.28	15.40	-53	30,219	-0.18%
2021/09/29	23.1	14.84	22	14.83	14.70	1.1	30,369	0.00%
2021/09/28	27	14.97	11	14.95	15.00	16	30,952	0.05%
2021/09/27	16	15.22	23	15.28	15.40	-7	31,477	-0.02%
2021/09/24	11	15.27	9	15.14	15.20	2	32,230	0.01%
2021/09/23	10	15.02	11	14.89	14.80	-1	33,338	0.00%
2021/09/22	6	14.71	3	14.80	14.65	3	34,894	0.01%
2021/09/17	8.1	15.55	8	15.58	15.25	0.1	40,700	0.00%
2021/09/16	3	15.37	1	15.45	15.50	2	41,501	0.00%
2021/09/15	1	15.20	1	15.40	15.55	0	44,110	0.00%
2021/09/14	10	15.53	8	15.48	15.30	2	49,979	0.00%
2021/09/13	30	15.78	24	15.75	15.65	6	51,266	0.01%
2021/09/10	3	15.37	3	15.53	15.45	0	52,046	0.00%
2021/09/09	14	15.28	16	15.30	15.30	-2	54,348	0.00%
2021/09/08	8	15.43	4	15.40	15.35	4	54,887	0.01%
2021/09/07	22	15.52	20	15.44	15.35	2	55,873	0.00%
2021/09/06	15.2	15.25	3	15.07	15.05	12.2	56,536	0.02%
2021/09/03	28	15.70	0	0.00	15.65	28	56,744	0.05%
2021/09/02	35	15.78	57	16.08	16.05	-22	56,684	-0.04%
2021/09/01	19	15.92	1	15.85	15.70	18	56,619	0.03%
2021/08/31	18.2	16.32	1	16.50	16.20	17.2	56,883	0.03%
2021/08/30	15	16.76	13	16.94	16.55	2	57,116	0.00%
2021/08/27	18	16.61	4.1	16.52	16.50	13.9	57,223	0.02%
2021/08/26	20	17.13	12	16.96	16.85	8	57,614	0.01%
2021/08/25	22	17.01	39	17.12	17.10	-17	58,776	-0.03%
2021/08/24	183	17.87	52	17.73	17.40	131	58,748	0.22%	大買/鉅額交易
2021/08/23	1	16.90	49.2	17.28	17.35	-48.2	57,294	-0.08%
2021/08/20	16	15.85	13	15.68	15.80	3	57,264	0.01%
2021/08/19	51.2	16.03	9	16.38	15.50	42.2	57,352	0.07%
2021/08/18	11	15.96	26	15.90	16.20	-15	57,251	-0.03%
2021/08/17	17	15.66	35	15.76	15.20	-18	57,107	-0.03%
2021/08/16	14	15.90	9	15.70	15.45	5	57,776	0.01%
2021/08/13	10	16.56	11	16.69	16.00	-1	58,031	0.00%
2021/08/12	10	16.25	15	16.39	16.60	-5	58,216	-0.01%
2021/08/11	19	16.01	15	15.99	16.00	4	58,707	0.01%
2021/08/10	23	16.71	8	16.68	16.55	15	59,187	0.03%
2021/08/09	88	16.82	9	16.82	16.80	79	59,337	0.13%
2021/08/06	40	16.99	38	16.97	16.50	2	59,634	0.00%
2021/08/05	17	16.38	0	0.00	16.40	17	59,526	0.03%
2021/08/04	11	16.86	0	0.00	16.90	11	60,091	0.02%
2021/08/03	16	17.03	2	17.15	17.05	14	60,323	0.02%
2021/08/02	8	16.64	32	16.57	16.90	-24	60,335	-0.04%
2021/07/30	55	17.37	36	17.42	16.95	19	59,903	0.03%
2021/07/29	81	17.91	38	17.97	18.10	43	59,318	0.07%
2021/07/28	25.2	17.66	17	17.37	17.40	8.2	58,554	0.01%
2021/07/27	18	17.88	44	17.73	17.70	-26	58,307	-0.04%
2021/07/26	18	18.68	20	18.56	18.50	-2	58,102	0.00%
2021/07/23	58	19.25	24	19.46	19.00	34	57,962	0.06%
2021/07/22	24	18.76	20	18.70	18.95	4	57,504	0.01%
2021/07/21	34.5	18.69	28.4	18.31	18.55	6.1	57,610	0.01%
2021/07/20	20	19.33	10	19.41	19.30	10	58,373	0.02%
2021/07/19	54	20.53	20	20.46	20.10	34	59,732	0.06%
2021/07/16	128.4	21.25	54	21.54	20.70	74.4	63,331	0.12%	大買/
2021/07/15	19	19.58	44.7	20.02	20.25	-25.7	63,874	-0.04%
2021/07/14	76.1	19.02	34.5	18.77	18.45	41.7	65,624	0.06%
2021/07/13	97.4	20.16	75.2	20.81	19.80	22.2	66,099	0.03%
2021/07/12	28	21.92	19	21.82	21.95	9	65,306	0.01%
2021/07/09	13	22.78	30	22.96	22.70	-17	64,979	-0.03%
2021/07/08	44	22.75	17	22.85	23.20	27	65,493	0.04%
2021/07/07	16	23.88	12	23.03	22.95	4	65,576	0.01%
2021/07/06	22.5	23.35	28	23.44	23.65	-5.6	65,427	-0.01%
2021/07/05	82.2	22.66	27.1	22.79	22.90	55.2	65,058	0.08%
2021/07/02	20.3	24.66	31.8	25.34	24.20	-11.5	64,398	-0.02%
2021/07/01	35	25.61	39	25.52	25.20	-4	63,883	-0.01%
2021/06/30	44.2	24.65	67	25.27	25.95	-22.8	63,153	-0.04%
2021/06/29	137.7	25.87	181.9	25.59	25.65	-44.1	61,996	-0.07%	大買/大賣/
2021/06/28	209.6	24.53	127	24.84	25.20	82.6	60,439	0.14%	大買/大賣/
2021/06/25	44	22.93	48.4	22.95	22.95	-4.4	54,533	-0.01%
2021/06/24	84	20.51	138	20.42	20.90	-54	53,511	-0.10%	大賣/
2021/06/23	310.4	19.11	213.1	18.67	19.00	97.3	50,871	0.19%	大買/大賣/
2021/06/22	62	19.10	27	19.10	19.10	35	44,974	0.08%
2021/06/21	13	16.43	21.1	17.40	17.40	-8.1	43,667	-0.02%
2021/06/18	18	15.55	65	15.63	15.85	-47	43,227	-0.11%
2021/06/17	58	14.56	5	14.42	14.45	53	41,889	0.13%
2021/06/16	40	14.46	16	14.52	14.15	24	42,135	0.06%
2021/06/15	21	14.37	32	14.53	14.70	-11	41,097	-0.03%
2021/06/11	3	14.15	11	14.04	13.70	-8	40,117	-0.02%
2021/06/09	15	13.69	3	13.87	13.65	12	39,775	0.03%
2021/06/08	20	13.94	22	13.96	13.85	-2	39,544	-0.01%
2021/06/07	32	13.42	34	13.39	13.55	-2	39,108	-0.01%
2021/06/04	13	13.92	12	14.03	13.80	1	38,810	0.00%
2021/06/03	12.1	14.50	27	14.38	14.40	-14.9	38,627	-0.04%
2021/06/02	90	14.49	102.5	14.40	14.40	-12.5	38,086	-0.03%	大賣/
2021/06/01	0	0.00	26	13.25	13.80	-26	36,664	-0.07%
2021/05/31	28	12.76	7	12.95	12.55	21	36,215	0.06%
2021/05/28	3	12.63	6	12.76	12.90	-3	35,842	-0.01%
2021/05/27	35	12.63	1	12.75	12.55	34	35,565	0.10%
2021/05/26	13	12.57	23	12.37	12.50	-10	35,253	-0.03%
2021/05/25	50	12.34	18	12.30	12.15	32	34,982	0.09%
2021/05/24	28	12.47	28	12.71	12.35	0	34,524	0.00%
2021/05/21	6	12.17	15	12.07	12.10	-9	33,676	-0.03%
2021/05/20	17	11.65	0	0.00	11.55	17	33,181	0.05%
2021/05/19	4.1	11.88	28	12.16	12.10	-23.9	32,788	-0.07%
2021/05/18	36	11.36	35	11.64	11.70	1	32,150	0.00%
2021/05/17	11	11.37	49	11.44	10.95	-38	31,309	-0.12%
2021/05/14	27	11.99	33	11.91	12.15	-6	30,958	-0.02%
2021/05/13	16	12.28	36	12.41	12.30	-20	30,399	-0.07%
2021/05/12	47.5	14.32	61	14.88	13.45	-13.5	29,784	-0.05%
2021/05/11	12	16.16	9	15.99	14.90	3	29,056	0.01%
2021/05/10	30	16.06	1.1	16.18	16.15	28.9	28,689	0.10%
2021/05/07	9	14.80	26	15.16	15.20	-17	28,275	-0.06%
2021/05/06	10	15.30	17	14.93	14.60	-7	28,035	-0.02%
2021/05/05	12	14.47	37	14.23	14.75	-25	27,920	-0.09%
2021/05/04	9.6	14.38	10	14.18	14.15	-0.4	27,726	0.00%
2021/05/03	7	16.24	105	16.07	15.70	-98	27,398	-0.36%	大賣/
2021/04/29	2	15.23	7.5	15.48	15.70	-5.5	27,035	-0.02%
2021/04/28	37	15.77	34	15.51	15.50	3	26,862	0.01%
2021/04/27	78	16.24	19	16.18	15.85	59	26,636	0.22%
2021/04/26	32	16.16	67	16.47	16.55	-35	25,821	-0.14%
2021/04/23	62.2	15.21	121	15.26	15.05	-58.8	24,295	-0.24%	大賣/
2021/04/22	165	16.27	90	16.24	15.80	75	22,746	0.33%	大買/
2021/04/21	119	14.95	46.9	15.28	15.40	72.1	18,494	0.39%	大買/
2021/04/20	58	13.78	99.1	13.86	14.00	-41.1	15,376	-0.27%
2021/04/19	10	12.54	69.4	12.63	12.75	-59.4	13,289	-0.45%
2021/04/16	3	11.65	20	11.65	11.60	-17	11,336	-0.15%
2021/04/15	10	11.43	0	0.00	11.45	10	10,933	0.09%
2021/04/14	27	11.52	21	11.61	11.50	6	11,016	0.05%
2021/04/13	4	11.38	39	11.33	11.15	-35	10,547	-0.33%
2021/04/12	5	10.92	20	10.87	11.00	-15	10,347	-0.14%
2021/04/09	16	10.44	2	10.48	10.40	14	10,662	0.13%
2021/04/08	55	10.52	0	0.00	10.50	55	11,002	0.50%
2021/04/07	8.2	10.57	0	0.00	10.55	8.2	11,328	0.07%
2021/04/06	10	10.65	54	10.60	10.60	-44	13,165	-0.33%
2021/03/31	1	10.90	7	10.80	10.80	-6	14,555	-0.04%
2021/03/30	13	10.84	10	10.80	10.80	3	14,892	0.02%
2021/03/29	3	10.92	0	0.00	10.80	3	15,237	0.02%
2021/03/26	1.8	10.80	0	0.00	10.80	1.8	16,132	0.01%
2021/03/25	11	10.81	6	10.72	10.75	5	17,343	0.03%
2021/03/24	15	10.87	10	10.95	10.90	5	18,012	0.03%
2021/03/23	31	11.30	31	11.07	11.15	0	18,042	0.00%
2021/03/22	67	11.86	17	11.72	11.80	50	17,952	0.28%
2021/03/19	148	10.85	275	11.04	11.30	-127	16,982	-0.75%	大買/大賣/鉅額交易
2021/03/18	4	10.40	0	0.00	10.50	4	16,196	0.02%
2021/03/17	0	0.00	1	10.45	10.45	-1	16,188	-0.01%
2021/03/16	2	10.58	3	10.55	10.50	-1	16,234	-0.01%
2021/03/15	12	10.61	18	10.58	10.65	-6	16,217	-0.04%
2021/03/12	2	10.25	0	0.00	10.30	2	16,316	0.01%
2021/03/11	1	10.45	0	0.00	10.25	1	16,478	0.01%
2021/03/10	3	10.40	0	0.00	10.40	3	16,567	0.02%
2021/03/09	0	0.00	14.3	10.17	10.40	-14.3	16,532	-0.09%
2021/03/08	1	10.10	12.5	10.11	10.05	-11.5	16,427	-0.07%
2021/03/05	0	0.00	0.9	9.95	10.05	-0.9	16,422	-0.01%
2021/03/04	2	10.05	5	10.00	10.10	-3	16,458	-0.02%
2021/03/03	5	10.10	0	0.00	10.10	5	16,417	0.03%
2021/03/02	0	0.00	2	10.25	10.00	-2	16,376	-0.01%
2021/02/23	0	0.00	2	10.15	10.05	-2	16,167	-0.01%
2021/02/22	4.8	10.02	30	9.98	10.05	-25.2	16,120	-0.16%
2021/02/18	5	9.90	0	0.00	9.89	5	16,411	0.03%
2021/02/05	1	9.26	0	0.00	9.26	1	16,203	0.01%
2021/02/04	2	9.33	0	0.00	9.35	2	16,184	0.01%
2021/02/03	0	0.00	15	9.34	9.29	-15	16,221	-0.09%
2021/02/02	0	0.00	2	9.20	9.28	-2	16,231	-0.01%
2021/01/29	3	9.07	1	9.03	9.01	2	16,103	0.01%
2021/01/21	3	9.49	0	0.00	9.31	3	16,305	0.02%
2021/01/20	2	9.42	1	9.62	9.32	1	16,250	0.01%
2021/01/19	0	0.00	1	9.82	9.82	-1	16,153	-0.01%
2021/01/18	0	0.00	4	9.92	9.91	-4	16,093	-0.02%
2021/01/15	30	10.03	0	0.00	9.90	30	16,007	0.19%
2021/01/14	2,010	10.49	2,003	10.22	10.25	7	15,764	0.04%	大買/大賣/
2021/01/13	20	10.23	1	10.25	10.15	19	16,101	0.12%
2021/01/12	55	10.16	5	10.08	10.10	50	15,973	0.31%
2021/01/11	22	10.74	19	10.86	10.70	3	15,700	0.02%
2021/01/08	17	10.55	0	0.00	10.55	17	15,532	0.11%
2021/01/07	18	10.42	8	10.46	10.50	10	15,420	0.06%
2021/01/06	13	10.96	6	10.95	10.60	7	15,174	0.05%
2021/01/05	8	11.29	6	11.25	11.20	2	14,888	0.01%
2021/01/04	24	11.74	29	11.80	11.60	-5	14,609	-0.03%
2020/12/31	2	11.75	43	11.50	11.50	-41	13,953	-0.29%
2020/12/30	224	11.55	5	11.57	11.50	219	13,502	1.62%	大買/鉅額交易
2020/12/29	71	12.20	93	12.07	12.00	-22	13,102	-0.17%
2020/12/28	178	11.31	45.6	11.67	11.80	132.4	11,196	1.18%	大買/鉅額交易
2020/12/25	8	10.93	22	10.95	10.75	-14	10,028	-0.14%
2020/12/24	35	10.85	3	10.87	10.75	32	9,579	0.33%
2020/12/23	3	10.43	0	0.00	10.55	3	9,127	0.03%
2020/12/22	100	11.35	115	11.46	10.80	-15	8,730	-0.17%	大賣/
2020/12/21	120	11.75	53.6	11.77	11.90	66.4	7,740	0.86%	大買/
2020/12/18	15	11.07	157.4	11.01	11.00	-142.4	6,473	-2.20%	大賣/鉅額交易
2020/12/17	19	10.49	65	10.40	10.35	-46	5,707	-0.81%
2020/12/16	34	10.48	55.5	10.65	10.75	-21.5	5,518	-0.39%
2020/12/15	0	0.00	77.8	10.15	10.15	-77.8	5,154	-1.51%
2020/12/14	0	0.00	35	10.15	10.10	-35	5,026	-0.70%
2020/12/10	10	10.00	0	0.00	9.99	10	4,869	0.21%
2020/12/09	10	10.10	151	10.10	10.10	-141	4,793	-2.94%	大賣/鉅額交易
2020/12/08	5	10.24	39.8	10.19	10.00	-34.8	4,708	-0.74%
2020/12/07	9	10.01	31	9.95	9.91	-22	4,447	-0.49%
2020/12/04	0.2	9.72	40	9.73	9.79	-39.8	4,255	-0.94%
2020/12/03	0	0.00	2	9.55	9.47	-2	4,165	-0.05%
2020/12/01	1.1	9.35	0	0.00	9.35	1.1	4,209	0.03%
2020/11/27	0	0.00	2	9.49	9.47	-2	4,120	-0.05%
2020/11/26	0	0.00	20	9.46	9.44	-20	4,177	-0.48%
2020/11/25	0	0.00	4	9.40	9.39	-4	4,209	-0.10%
2020/11/20	0	0.00	10	9.20	9.24	-10	4,197	-0.24%
2020/11/18	10	9.28	2	9.31	9.29	8	4,207	0.19%
2020/11/17	33	9.20	5	9.22	9.19	28	4,169	0.67%
2020/11/16	0	0.00	1	9.11	9.09	-1	3,826	-0.03%
2020/11/13	1	9.10	2	9.13	9.11	-1	3,860	-0.03%
2020/11/11	0	0.00	25	9.29	9.31	-25	3,924	-0.64%
2020/11/10	0	0.00	11	9.08	9.10	-11	3,956	-0.28%
2020/11/06	5	8.89	0	0.00	8.86	5	3,899	0.13%
2020/11/05	0	0.00	5	8.95	8.98	-5	3,970	-0.13%
2020/11/03	0	0.00	3	9.06	8.96	-3	3,963	-0.08%
2020/11/02	3	8.96	17	8.99	8.98	-14	3,934	-0.36%
2020/10/30	11	8.98	80	8.93	8.78	-69	3,874	-1.78%
2020/10/29	24	9.90	0	0.00	9.88	24	3,540	0.68%
2020/10/28	20	10.03	120	10.04	9.99	-100	3,410	-2.93%	大賣/
2020/10/27	5	10.05	0	0.00	10.05	5	3,335	0.15%
2020/10/26	0	0.00	5	10.15	10.05	-5	3,284	-0.15%
2020/10/23	1	9.95	0	0.00	9.96	1	3,168	0.03%
2020/10/22	6	9.97	0.1	10.25	9.99	5.9	3,097	0.19%
2020/10/21	13	10.24	12	10.11	10.10	1	3,034	0.03%
2020/10/20	0	0.00	3	9.95	9.96	-3	2,502	-0.12%
2020/10/19	0	0.00	2	10.00	9.97	-2	2,511	-0.08%
2020/10/16	1	9.91	50	9.93	9.85	-49	2,486	-1.97%
2020/10/15	24	9.91	1	9.91	9.89	23	2,461	0.93%
2020/10/14	45	10.00	2	10.00	9.99	43	2,427	1.77%
2020/10/13	71	9.99	0	0.00	9.99	71	2,377	2.99%
2020/10/12	22	9.95	0	0.00	9.93	22	2,334	0.94%
2020/10/08	25	9.99	0	0.00	9.98	25	2,305	1.08%
2020/10/06	4	9.99	0	0.00	9.99	4	2,384	0.17%
2020/10/05	0	0.00	59	10.00	10.05	-59	2,388	-2.47%
2020/09/29	57	9.75	0	0.00	9.75	57	2,421	2.35%
2020/09/28	1	9.74	0	0.00	9.76	1	2,454	0.04%
2020/09/25	2	9.52	70	9.65	9.54	-68	2,481	-2.74%
2020/09/24	0	0.00	15	9.69	9.60	-15	2,495	-0.60%
2020/09/23	3	9.82	13	9.81	9.82	-10	2,524	-0.40%
2020/09/22	4	9.89	0	0.00	9.88	4	2,521	0.16%
2020/09/18	2	10.00	12	10.05	9.99	-10	2,519	-0.40%
2020/09/17	5	9.93	33	9.99	9.95	-28	2,456	-1.14%
2020/09/16	0	0.00	21	9.96	9.95	-21	2,467	-0.85%
2020/09/15	16	9.99	0	0.00	9.97	16	2,476	0.65%
2020/09/14	12	10.00	0	0.00	10.05	12	2,605	0.46%
2020/09/11	1	10.00	0	0.00	10.00	1	2,607	0.04%
2020/09/09	12	10.00	10	10.20	10.20	2	2,633	0.08%
2020/09/08	0	0.00	2	10.25	10.15	-2	2,619	-0.08%
2020/09/07	7	10.26	24	10.22	10.20	-17	2,584	-0.66%
2020/09/04	5	9.95	0	0.00	10.00	5	2,468	0.20%
2020/09/01	315	10.13	0	0.00	10.10	315	2,508	12.56%	大買/鉅額交易
2020/08/31	10	10.15	35	10.20	10.05	-25	2,500	-1.00%
2020/08/27	15	10.03	70	10.05	10.00	-55	2,488	-2.21%
2020/08/26	0	0.00	5	10.15	10.10	-5	2,483	-0.20%
2020/08/25	0	0.00	5	9.99	9.98	-5	2,444	-0.20%
2020/08/24	2	9.80	2	9.81	9.81	0	2,410	0.00%
2020/08/20	4	9.76	0	0.00	9.60	4	2,513	0.16%
2020/08/19	142	10.06	0	0.00	9.91	142	2,473	5.74%	大買/鉅額交易
2020/08/18	11	9.98	0	0.00	9.96	11	2,432	0.45%
2020/08/17	13	10.03	20	10.05	10.05	-7	2,419	-0.29%
2020/08/14	3	10.10	15	10.17	10.10	-12	2,378	-0.50%
2020/08/13	0	0.00	4	10.05	9.83	-4	2,293	-0.17%
2020/08/11	25	10.04	14	10.21	9.95	11	2,292	0.48%
2020/08/10	0	0.00	23	9.94	9.94	-23	2,233	-1.03%
2020/07/27	10	9.72	0	0.00	9.49	10	2,841	0.35%
2020/07/24	0	0.00	20	9.70	9.67	-20	3,304	-0.61%
2020/07/20	2	9.74	0	0.00	9.73	2	3,522	0.06%
2020/07/15	9	9.94	0	0.00	9.84	9	3,541	0.25%
2020/07/14	1	9.99	2	9.88	9.90	-1	3,563	-0.03%
2020/07/13	5	9.84	0	0.00	9.85	5	3,495	0.14%
2020/07/10	4	9.89	0	0.00	9.80	4	3,522	0.11%
2020/07/09	34	10.00	0	0.00	10.00	34	3,492	0.97%
2020/07/08	26	10.00	0	0.00	10.00	26	3,489	0.75%
2020/07/07	35	10.14	20	10.20	10.05	15	3,480	0.43%
2020/07/06	35	10.15	4	10.10	10.20	31	3,479	0.89%
2020/07/03	2	10.10	6	10.23	10.10	-4	3,486	-0.11%
2020/07/02	2	10.15	2	10.20	10.10	0	3,499	0.00%
2020/07/01	1	9.99	0	0.00	9.98	1	3,475	0.03%
2020/06/29	0	0.00	2.5	9.96	9.98	-2.5	3,577	-0.07%
2020/06/23	2	9.95	0	0.00	9.95	2	3,587	0.06%
2020/06/22	17	10.05	0	0.00	10.05	17	3,585	0.47%
2020/06/19	2	10.25	25	10.21	10.05	-23	3,589	-0.64%
2020/06/17	0	0.00	34	10.04	10.10	-34	3,440	-0.99%
2020/06/15	15	9.58	0	0.00	9.53	15	3,472	0.43%
2020/06/12	5	9.45	0	0.00	9.57	5	3,494	0.14%
2020/06/11	11	9.80	0	0.00	9.70	11	3,508	0.31%
2020/06/10	0	0.00	1	9.99	9.99	-1	3,503	-0.03%
2020/06/09	5	9.99	0	0.00	9.98	5	3,559	0.14%
2020/06/08	9	10.06	0	0.00	10.05	9	3,597	0.25%
2020/06/05	37	9.99	39	10.02	10.05	-2	3,579	-0.06%
2020/06/04	10	9.80	0	0.00	9.80	10	3,533	0.28%
2020/05/28	10	9.67	10	9.65	9.60	0	3,516	0.00%
2020/05/27	15	9.72	4	9.70	9.80	11	3,524	0.31%
2020/05/22	3	9.43	0	0.00	9.39	3	3,471	0.09%
2020/05/21	5	9.54	5	9.45	9.44	0	3,476	0.00%
2020/05/20	2	9.44	0	0.00	9.40	2	3,457	0.06%
2020/05/19	7	9.57	0	0.00	9.51	7	3,437	0.20%
2020/05/18	24	9.69	0	0.00	9.66	24	3,411	0.70%
2020/05/14	0	0.00	5	9.96	9.70	-5	3,387	-0.15%
2020/05/13	0	0.00	100	10.00	9.99	-100	3,365	-2.97%
2020/05/12	100	10.05	0	0.00	10.00	100	3,350	2.98%
2020/05/08	10	10.05	0	0.00	10.00	10	3,413	0.29%
2020/05/07	5	10.05	0	0.00	10.00	5	3,423	0.15%
2020/05/06	5	10.00	0	0.00	10.05	5	3,463	0.14%
2020/05/05	1	10.10	5	10.05	10.05	-4	3,467	-0.12%
2020/05/04	29	10.02	1	10.05	10.00	28	3,319	0.84%
2020/04/30	49	10.30	0	0.00	10.30	49	3,282	1.49%
2020/04/29	5	10.40	4	10.38	10.30	1	3,246	0.03%
2020/04/28	0	0.00	1	9.66	9.57	-1	2,884	-0.03%
2020/04/27	20	9.40	2	9.56	9.63	18	2,926	0.62%
2020/04/24	1	9.25	1	9.48	9.31	0	2,878	0.00%
2020/04/23	0	0.00	2	9.25	9.30	-2	2,790	-0.07%
2020/04/21	2	9.24	1	9.40	9.14	1	3,070	0.03%
2020/04/17	1	9.50	0	0.00	9.33	1	3,068	0.03%
2020/04/16	1	9.56	0	0.00	9.50	1	3,146	0.03%
2020/04/15	0	0.00	6	9.65	9.67	-6	3,126	-0.19%
2020/04/14	0	0.00	1	9.46	9.47	-1	3,108	-0.03%
2020/04/10	0	0.00	127	9.33	9.36	-127	3,137	-4.05%	大賣/鉅額交易
2020/04/07	0	0.00	5	8.86	8.83	-5	3,157	-0.16%
2020/04/06	1	8.66	4	8.87	8.79	-3	3,137	-0.10%
2020/04/01	3	8.63	0	0.00	8.73	3	3,254	0.09%
2020/03/31	0	0.00	5	8.67	8.63	-5	3,247	-0.15%
2020/03/27	5	8.29	0	0.00	8.15	5	3,200	0.16%
2020/03/23	1	7.12	1	7.34	7.34	0	3,177	0.00%
2020/03/20	0	0.00	3	7.47	7.53	-3	3,206	-0.09%
2020/03/19	0	0.00	3	7.13	6.86	-3	3,184	-0.09%
2020/03/13	0	0.00	2	7.68	8.05	-2	3,127	-0.06%
2020/03/11	1	9.01	5	9.01	9.01	-4	3,009	-0.13%
2020/03/09	1	8.99	1	9.10	9.10	0	2,968	0.00%
2020/03/06	3	9.34	0	0.00	9.32	3	2,925	0.10%
2020/03/05	0	0.00	2	9.48	9.42	-2	2,937	-0.07%
2020/03/02	2	8.98	0	0.00	9.28	2	2,953	0.07%
2020/02/27	1	9.35	0	0.00	9.20	1	2,921	0.03%
2020/02/26	0	0.00	1	9.49	9.48	-1	2,907	-0.03%
2020/02/25	1	9.37	0	0.00	9.43	1	2,905	0.03%
2020/02/21	2	9.52	0	0.00	9.52	2	2,934	0.07%
2020/02/18	0	0.00	8	9.63	9.75	-8	3,033	-0.26%
2020/02/17	5	9.47	14	9.53	9.55	-9	3,026	-0.30%
2020/02/14	11	9.54	4	9.57	9.52	7	3,022	0.23%
2020/02/13	9	9.62	0	0.00	9.66	9	3,027	0.30%
2020/02/11	0	0.00	3	9.53	9.68	-3	2,989	-0.10%
2020/02/10	6	9.30	6	9.46	9.43	0	2,946	0.00%
2020/02/07	7	9.38	6	9.41	9.48	1	2,911	0.03%
2020/02/06	10	9.37	23	9.45	9.51	-13	2,870	-0.45%
2020/02/05	2	9.19	1	9.26	9.37	1	2,816	0.04%
2020/02/04	2	8.99	2	9.14	9.27	0	2,785	0.00%
2020/02/03	2	9.12	2	9.09	9.07	0	2,763	0.00%
2020/01/31	1	9.11	1	9.19	9.64	0	2,664	0.00%
2020/01/30	104	10.05	0	0.00	10.05	104	2,615	3.98%	大買/鉅額交易
2020/01/20	1	11.20	0	0.00	11.15	1	2,547	0.04%
2020/01/17	4	11.16	6	11.21	11.20	-2	2,529	-0.08%
2020/01/16	2	11.20	112	11.35	11.30	-110	2,513	-4.38%	大賣/鉅額交易
2020/01/15	4	11.14	1	11.20	11.05	3	2,239	0.13%
2020/01/14	1	11.10	0	0.00	11.10	1	2,291	0.04%
2020/01/13	4	11.15	0	0.00	11.15	4	2,287	0.17%
2020/01/10	11	11.25	4	11.40	11.20	7	2,265	0.31%
2020/01/08	4	11.13	0	0.00	11.10	4	2,229	0.18%
2020/01/06	0	0.00	2	11.25	11.20	-2	2,188	-0.09%
2020/01/03	4	11.10	2	11.15	11.15	2	2,191	0.09%
2020/01/02	2	11.35	3	11.48	11.35	-1	2,168	-0.05%
2019/12/30	0	0.00	1	11.25	11.25	-1	2,104	-0.05%
2019/12/27	6	11.28	5	11.31	11.25	1	2,156	0.05%
2019/12/26	2	11.20	0	0.00	11.10	2	2,023	0.10%
2019/12/24	0	0.00	3	11.10	11.10	-3	2,050	-0.15%
2019/12/23	3	11.07	0	0.00	11.00	3	2,059	0.15%
2019/12/20	0	0.00	3	11.18	11.20	-3	2,070	-0.14%
2019/12/19	0	0.00	3	11.15	11.15	-3	2,104	-0.14%
2019/12/18	10	11.15	2	11.20	11.20	8	2,112	0.38%
2019/12/17	64	11.20	9	11.19	11.15	55	2,142	2.57%
2019/12/16	2	11.00	0	0.00	11.00	2	2,126	0.09%
2019/12/13	1	11.00	1	11.00	11.00	0	2,139	0.00%
2019/12/12	2	11.03	4	11.10	11.05	-2	2,153	-0.09%
2019/12/11	4	11.16	2	11.30	11.10	2	2,227	0.09%
2019/12/10	3	10.93	11	11.20	11.15	-8	2,240	-0.36%
2019/12/09	5	10.95	0	0.00	10.95	5	2,190	0.23%
2019/12/06	0	0.00	2	10.95	10.95	-2	2,253	-0.09%
2019/12/03	0	0.00	1.2	11.01	11.00	-1.2	2,461	-0.05%
2019/12/02	4	11.04	2	11.05	10.85	2	2,712	0.07%
2019/11/29	4	11.10	4	11.21	11.15	0	2,730	0.00%
2019/11/28	0	0.00	8	11.21	11.20	-8	2,742	-0.29%
2019/11/27	0	0.00	8	11.18	11.15	-8	2,759	-0.29%
2019/11/26	2	11.15	3	11.13	11.10	-1	2,770	-0.04%
2019/11/25	3	11.00	9	10.98	11.10	-6	2,786	-0.22%
2019/11/22	0	0.00	2	10.90	10.95	-2	2,804	-0.07%
2019/11/21	2	10.65	8	10.89	10.95	-6	2,829	-0.21%
2019/11/20	2	10.78	0	0.00	10.65	2	2,935	0.07%
2019/11/19	3	10.82	2	10.93	10.80	1	2,912	0.03%
2019/11/18	14	10.85	0	0.00	10.85	14	2,904	0.48%
2019/11/15	6	11.04	0	0.00	10.90	6	2,904	0.21%
2019/11/14	2	11.18	1	11.30	11.15	1	2,885	0.03%
2019/11/13	2	11.20	1	11.30	11.20	1	2,902	0.03%
2019/11/12	1	11.20	1	11.30	11.20	0	2,931	0.00%
2019/11/11	3	11.30	0	0.00	11.25	3	2,976	0.10%
2019/11/08	1	11.50	1	11.50	11.45	0	2,961	0.00%
2019/11/07	1	11.40	0	0.00	11.45	1	2,964	0.03%
2019/11/06	2	11.48	0	0.00	11.45	2	2,967	0.07%
2019/11/05	2	11.50	3	11.50	11.50	-1	2,967	-0.03%
2019/11/04	0	0.00	3	11.53	11.50	-3	2,985	-0.10%
2019/11/01	3	11.40	6	11.35	11.40	-3	3,004	-0.10%
2019/10/31	8	11.51	3	11.52	11.45	5	3,037	0.16%
2019/10/29	13	11.64	7	11.59	11.50	6	3,030	0.20%
2019/10/28	2	11.78	0	0.00	11.75	2	3,026	0.07%
2019/10/25	1	11.85	1	11.95	11.85	0	3,033	0.00%
2019/10/24	11	11.94	0	0.00	11.95	11	3,053	0.36%
2019/10/23	0	0.00	1	11.95	11.85	-1	3,079	-0.03%
2019/10/22	0	0.00	1	12.00	11.95	-1	3,088	-0.03%
2019/10/21	0	0.00	2	12.00	11.95	-2	3,091	-0.06%
2019/10/18	1	11.90	0	0.00	11.90	1	3,256	0.03%
2019/10/17	9	12.08	6	11.92	11.90	3	3,433	0.09%
2019/10/16	0	0.00	3	12.02	11.85	-3	3,441	-0.09%
2019/10/15	2	11.83	0	0.00	11.80	2	3,486	0.06%
2019/10/14	1	11.90	1	11.95	11.90	0	3,484	0.00%
2019/10/09	40	11.98	3	11.93	11.90	37	3,498	1.06%
2019/10/08	12	11.80	1	11.80	11.85	11	3,503	0.31%
2019/10/07	3	11.87	0	0.00	11.85	3	3,525	0.09%
2019/10/04	3	11.93	3	11.88	11.85	0	3,545	0.00%
2019/10/03	2	11.85	0	0.00	11.85	2	3,557	0.06%
2019/10/01	0	0.00	1	12.20	12.10	-1	3,770	-0.03%
2019/09/26	0	0.00	3	12.42	12.45	-3	3,758	-0.08%
2019/09/25	1	12.40	0	0.00	12.40	1	3,765	0.03%
2019/09/24	1	12.45	5	12.53	12.50	-4	3,790	-0.11%
2019/09/23	1	12.40	0	0.00	12.40	1	3,788	0.03%
2019/09/19	0	0.00	1	12.45	12.50	-1	3,758	-0.03%
2019/09/18	0	0.00	1	12.35	12.30	-1	3,740	-0.03%
2019/09/16	0	0.00	23	12.41	12.35	-23	3,795	-0.61%
2019/09/12	0	0.00	2	12.58	12.45	-2	3,735	-0.05%
2019/09/11	1	12.40	1	12.50	12.45	0	3,720	0.00%
2019/09/10	0	0.00	2	12.45	12.40	-2	3,707	-0.05%
2019/09/09	0	0.00	3	12.45	12.45	-3	3,652	-0.08%
2019/09/06	13	12.48	7	12.49	12.35	6	3,608	0.17%
2019/09/05	17	12.66	3	12.75	12.65	14	3,542	0.40%
2019/09/04	16	12.71	23	12.70	12.70	-7	3,461	-0.20%
2019/09/03	0	0.00	1	12.25	12.30	-1	3,260	-0.03%
2019/09/02	0	0.00	1	12.25	12.20	-1	3,276	-0.03%
2019/08/30	1	12.10	0	0.00	12.10	1	3,469	0.03%
2019/08/28	1	12.05	8	12.09	12.05	-7	3,479	-0.20%
2019/08/27	5	12.18	1	12.20	12.10	4	3,492	0.11%
2019/08/26	1	12.05	1	12.10	12.05	0	3,468	0.00%
2019/08/23	0	0.00	3	12.33	12.35	-3	3,511	-0.09%
2019/08/22	0	0.00	1	12.15	12.15	-1	3,371	-0.03%
2019/08/21	1	12.15	4	12.21	12.15	-3	3,365	-0.09%
2019/08/20	12	12.24	0	0.00	12.20	12	3,379	0.36%
2019/08/19	2	12.35	5	12.32	12.30	-3	3,354	-0.09%
2019/08/15	3	11.97	2	12.05	11.95	1	3,329	0.03%
2019/08/14	4	12.15	2	12.23	12.15	2	3,311	0.06%
2019/08/13	3	12.03	1	12.10	12.05	2	3,256	0.06%
2019/08/08	0	0.00	2	12.15	12.10	-2	3,303	-0.06%
2019/08/07	0	0.00	1	12.15	12.15	-1	3,329	-0.03%
2019/08/06	1	11.85	22	11.77	12.00	-21	3,366	-0.62%
2019/08/05	1	12.15	0	0.00	12.10	1	3,385	0.03%
2019/08/02	11	12.23	1	12.10	12.10	10	3,367	0.30%
2019/08/01	1	12.45	0	0.00	12.40	1	3,344	0.03%
2019/07/31	0	0.00	6	12.53	12.55	-6	3,378	-0.18%
2019/07/30	109	12.74	14	12.76	12.50	95	3,394	2.80%	大買/
2019/07/29	20	12.70	1	12.75	12.65	19	3,428	0.55%
2019/07/26	7	12.64	2	12.65	12.65	5	3,447	0.15%
2019/07/25	11	12.70	5	12.78	12.75	6	3,440	0.17%
2019/07/24	1	12.65	2	12.65	12.65	-1	3,442	-0.03%
2019/07/23	8	12.75	7	12.74	12.70	1	3,475	0.03%
2019/07/22	23	13.00	12	13.03	12.95	11	3,444	0.32%
2019/07/19	131	12.77	5	12.81	13.00	126	3,315	3.80%	大買/鉅額交易
2019/07/18	0	0.00	1	12.60	12.50	-1	3,416	-0.03%
2019/07/17	2	12.55	4	12.53	12.45	-2	3,686	-0.05%
2019/07/16	0	0.00	1	12.35	12.40	-1	3,846	-0.03%
2019/07/15	2	12.33	0	0.00	12.35	2	3,854	0.05%
2019/07/12	3	12.42	0	0.00	12.35	3	3,863	0.08%
2019/07/11	1	12.65	0	0.00	12.55	1	3,987	0.03%
2019/07/10	5	12.70	0	0.00	12.70	5	3,975	0.13%
2019/07/09	0	0.00	2	12.60	12.65	-2	3,971	-0.05%
2019/07/05	1	12.45	20	12.56	12.65	-19	3,988	-0.48%
2019/07/04	0	0.00	4	12.24	12.25	-4	3,879	-0.10%
2019/07/03	3	12.10	0	0.00	12.10	3	3,999	0.08%
2019/07/02	1	12.15	1	12.25	12.20	0	4,011	0.00%
2019/07/01	10	12.15	2	12.20	12.20	8	4,050	0.20%
2019/06/28	4	12.04	2	12.15	12.00	2	4,048	0.05%
2019/06/27	1	12.15	3	12.22	12.10	-2	4,029	-0.05%
2019/06/26	3	12.10	0	0.00	12.15	3	4,010	0.07%
2019/06/25	2	12.13	0	0.00	12.10	2	4,050	0.05%
2019/06/24	4	12.23	0	0.00	12.20	4	4,077	0.10%
2019/06/21	0	0.00	5	12.45	12.30	-5	4,174	-0.12%
2019/06/20	0	0.00	1	12.25	12.25	-1	4,210	-0.02%
2019/06/17	1	12.05	1	12.10	12.05	0	4,429	0.00%
2019/06/12	0	0.00	6	12.25	12.20	-6	4,496	-0.13%
2019/06/11	1	12.30	2	12.45	12.30	-1	4,515	-0.02%
2019/06/06	1	12.30	2	12.35	12.20	-1	4,762	-0.02%
2019/06/05	11	11.80	0	0.00	11.90	11	4,631	0.24%
2019/06/04	0	0.00	2	11.65	11.60	-2	4,736	-0.04%
2019/06/03	3	11.70	0	0.00	11.60	3	4,817	0.06%
2019/05/30	0	0.00	4	11.70	11.65	-4	5,092	-0.08%
2019/05/24	0	0.00	1	11.45	11.30	-1	5,655	-0.02%
2019/05/20	1	11.30	0	0.00	11.25	1	6,293	0.02%
2019/05/17	11	11.34	0	0.00	11.35	11	6,327	0.17%
2019/05/14	2	10.80	1	10.50	10.90	1	6,456	0.02%
2019/05/13	3	10.93	0	0.00	10.90	3	6,430	0.05%
2019/05/07	3	11.70	0	0.00	11.65	3	6,283	0.05%
2019/05/03	12	12.20	0	0.00	12.10	12	6,189	0.19%
2019/05/02	4	12.29	0	0.00	12.15	4	6,148	0.07%
2019/04/30	1	12.25	0	0.00	12.25	1	6,132	0.02%
2019/04/29	4	12.48	1	12.60	12.35	3	6,112	0.05%
2019/04/25	1	12.65	0	0.00	12.45	1	6,032	0.02%
2019/04/24	12	12.93	0	0.00	12.50	12	5,994	0.20%
2019/04/23	0	0.00	19	13.21	13.35	-19	5,727	-0.33%
2019/04/22	11	12.79	63.1	12.66	12.80	-52.1	5,411	-0.96%
2019/04/17	2	12.35	2	12.43	12.45	0	5,224	0.00%
2019/04/15	0	0.00	1	12.10	12.20	-1	5,090	-0.02%
2019/04/11	3	12.13	1	12.25	12.20	2	5,068	0.04%
2019/04/10	1	12.70	0	0.00	12.45	1	5,016	0.02%
2019/04/09	7	12.71	2	12.55	12.45	5	4,939	0.10%
2019/04/01	1	12.10	0	0.00	12.00	1	4,763	0.02%
2019/03/28	0	0.00	25	12.20	12.15	-25	4,774	-0.52%
2019/03/27	1	12.35	0	0.00	12.25	1	4,891	0.02%
2019/03/26	1	12.25	1	12.35	12.45	0	4,899	0.00%
2019/03/25	0	0.00	2	12.25	12.25	-2	4,919	-0.04%
2019/03/21	1	12.20	0	0.00	12.10	1	4,938	0.02%
2019/03/12	1	12.70	3	12.50	12.50	-2	5,691	-0.04%
2019/03/08	0	0.00	0	12.85	12.95	0	5,587	0.00%
2019/03/06	1	12.85	0	0.00	12.90	1	5,414	0.02%
2019/03/05	1	12.90	0	0.00	12.85	1	5,446	0.02%
2019/03/04	1	12.80	16	12.84	12.85	-15	5,349	-0.28%
2019/02/27	1	12.90	0	0.00	12.95	1	5,145	0.02%
2019/02/25	0	0.00	4	12.75	12.60	-4	4,748	-0.08%
2019/02/22	0	0.00	14	12.62	12.55	-14	4,697	-0.30%
2019/02/21	0	0.00	2	12.30	12.45	-2	4,559	-0.04%
2019/02/20	2	12.30	0	0.00	12.15	2	4,504	0.04%
2019/02/19	0	0.00	3	12.27	12.40	-3	4,429	-0.07%
2019/02/18	0	0.00	7	11.91	11.90	-7	4,215	-0.17%
2019/02/15	0	0.00	8	11.27	11.30	-8	3,999	-0.20%
2019/02/14	0	0.00	1	11.10	11.20	-1	3,990	-0.03%
2019/02/12	1	11.25	0	0.00	11.30	1	3,977	0.03%
2019/01/24	2	10.60	0	0.00	10.50	2	4,302	0.05%
2019/01/21	0	0.00	8	10.80	10.80	-8	4,441	-0.18%
2019/01/16	0	0.00	10	10.75	10.70	-10	4,725	-0.21%
2019/01/07	3	10.80	0	0.00	10.70	3	5,194	0.06%
2018/12/28	0	0.00	28	10.85	10.85	-28	5,458	-0.51%
2018/12/27	5	11.00	0	0.00	10.90	5	5,545	0.09%
2018/12/26	1	11.05	40	10.95	10.90	-39	5,538	-0.70%
2018/12/25	2	11.00	0	0.00	11.05	2	5,623	0.04%
2018/12/20	3	11.10	0	0.00	11.15	3	5,680	0.05%
2018/12/19	0	0.00	2	11.75	11.70	-2	5,635	-0.04%
2018/12/18	10	11.80	1	11.90	11.80	9	5,692	0.16%
2018/12/14	0	0.00	5	11.75	11.90	-5	5,619	-0.09%
2018/12/13	29	12.13	30	12.13	11.95	-1	5,615	-0.02%
2018/12/12	16	11.85	8	11.80	11.80	8	5,299	0.15%
2018/12/11	0	0.00	34	11.67	11.75	-34	4,960	-0.69%
2018/12/07	18	10.80	28	10.67	10.65	-10	4,783	-0.21%
2018/12/06	0	0.00	1	10.70	10.55	-1	4,742	-0.02%
2018/12/04	10	10.75	20	10.75	10.70	-10	4,771	-0.21%
2018/12/03	45	10.88	20	10.88	10.90	25	4,847	0.52%
2018/11/29	1	10.70	0	0.00	10.55	1	4,718	0.02%
2018/11/28	3	10.70	10	10.80	10.70	-7	4,691	-0.15%
2018/11/27	0	0.00	1	10.65	10.70	-1	4,607	-0.02%
2018/11/26	0	0.00	1	10.50	10.55	-1	4,632	-0.02%
2018/11/21	0	0.00	10	10.70	10.65	-10	4,716	-0.21%
2018/11/20	2	10.80	0	0.00	10.60	2	4,719	0.04%
2018/11/16	1	10.55	0	0.00	10.55	1	4,853	0.02%
2018/11/15	1	10.55	0	0.00	10.45	1	4,832	0.02%
2018/11/14	1	10.75	0	0.00	10.65	1	4,795	0.02%
2018/11/13	0	0.00	1	10.50	10.75	-1	4,810	-0.02%
2018/11/09	0	0.00	50	10.65	10.70	-50	4,858	-1.03%
2018/11/08	2	11.00	0	0.00	10.95	2	4,881	0.04%
2018/11/07	10	10.90	1	10.90	11.00	9	4,838	0.19%
2018/11/02	50	10.65	0	0.00	10.60	50	4,868	1.03%
2018/11/01	0	0.00	1	10.65	10.60	-1	4,848	-0.02%
2018/10/31	2	10.70	0	0.00	10.65	2	4,883	0.04%
2018/10/29	2	10.95	0	0.00	10.75	2	4,830	0.04%
2018/10/25	0	0.00	8	10.75	10.85	-8	4,742	-0.17%
2018/10/23	5	11.10	20	11.20	10.95	-15	4,631	-0.32%
2018/10/22	2	11.05	12	11.18	11.10	-10	4,579	-0.22%
2018/10/19	0	0.00	3	10.80	11.10	-3	4,523	-0.07%
2018/10/17	10	10.65	0	0.00	10.50	10	4,479	0.22%
2018/10/15	12	10.68	10	10.80	10.60	2	4,487	0.04%
2018/10/12	2	10.14	1	10.10	10.50	1	4,434	0.02%
2018/10/11	7	10.08	5	10.25	10.05	2	4,381	0.05%
2018/10/09	1	11.00	3	11.05	11.05	-2	4,259	-0.05%
2018/10/08	1	10.95	0	0.00	11.00	1	4,459	0.02%
2018/10/04	5	11.20	0	0.00	11.15	5	4,525	0.11%
2018/10/03	1	11.20	15	11.25	11.15	-14	4,551	-0.31%
2018/10/02	1	10.95	5	11.00	10.95	-4	4,656	-0.09%
2018/09/28	3	11.00	5	11.02	11.05	-2	4,727	-0.04%
2018/09/27	0	0.00	50	10.90	10.90	-50	4,790	-1.04%
2018/09/26	0	0.00	4	10.99	10.95	-4	4,902	-0.08%
2018/09/25	1	10.90	0	0.00	10.85	1	5,031	0.02%
2018/09/21	15	10.75	0	0.00	10.75	15	5,039	0.30%
2018/09/19	50	10.60	0	0.00	10.50	50	5,041	0.99%
2018/09/17	15	10.15	0	0.00	10.20	15	5,213	0.29%
2018/09/14	2	10.25	5	10.10	10.25	-3	5,242	-0.06%
2018/09/13	2	9.80	5	9.80	9.78	-3	5,416	-0.06%
2018/09/12	5	9.76	0	0.00	9.73	5	5,485	0.09%
2018/09/11	10	9.39	0	0.00	9.71	10	5,684	0.18%
2018/09/10	39	9.12	0	0.00	9.11	39	5,725	0.68%
2018/09/07	42	9.83	4	9.41	9.33	38	5,801	0.66%
2018/09/06	2	10.01	0	0.00	9.96	2	5,974	0.03%
2018/09/04	0	0.00	5	10.20	10.20	-5	6,279	-0.08%
2018/09/03	3	10.27	10	10.25	10.20	-7	7,076	-0.10%
2018/08/31	1	10.30	10	10.40	10.45	-9	7,247	-0.12%
2018/08/30	0	0.00	13	10.26	10.25	-13	7,558	-0.17%
2018/08/29	6	10.53	0	0.00	10.45	6	7,785	0.08%
2018/08/27	0	0.00	1	10.40	10.40	-1	8,263	-0.01%
2018/08/24	3	10.30	0	0.00	10.30	3	8,589	0.03%
2018/08/23	0	0.00	1	10.75	10.70	-1	9,189	-0.01%
2018/08/22	1	10.30	0	0.00	10.25	1	9,365	0.01%
2018/08/21	0	0.00	10	10.25	10.25	-10	9,510	-0.11%
2018/08/17	1	10.25	0	0.00	10.25	1	9,996	0.01%
2018/08/16	2	10.40	23	10.56	10.45	-21	10,561	-0.20%
2018/08/15	2	10.83	0	0.00	10.80	2	10,622	0.02%
2018/08/14	5	10.96	0	0.00	11.25	5	10,800	0.05%
2018/08/13	1	11.15	0	0.00	10.90	1	10,887	0.01%
2018/08/10	2	11.80	0	0.00	11.80	2	11,000	0.02%
2018/08/09	1	11.80	11	11.95	11.90	-10	11,201	-0.09%
2018/08/07	31	12.10	18	11.90	11.90	13	12,277	0.11%
2018/08/06	3	11.98	0	0.00	11.95	3	12,654	0.02%
2018/08/02	0	0.00	0.7	11.80	11.85	-0.7	13,867	-0.01%
2018/08/01	10	12.00	10	12.00	11.95	0	14,421	0.00%
2018/07/31	23	11.92	0	0.00	12.00	23	14,845	0.15%
2018/07/26	0	0.00	11	12.10	12.10	-11	16,729	-0.07%
2018/07/25	12	12.18	13	12.00	11.95	-1	17,122	-0.01%
2018/07/24	1	12.10	42	11.86	12.00	-41	17,654	-0.23%
2018/07/20	3	11.95	0	0.00	11.70	3	18,979	0.02%
2018/07/16	24	12.54	0	0.00	12.35	24	20,743	0.12%
2018/07/13	11	12.17	7	12.24	12.45	4	20,651	0.02%
2018/07/12	2	11.90	5	11.90	11.90	-3	20,599	-0.01%
2018/07/11	10	12.14	3	12.00	12.05	7	20,602	0.03%
2018/07/10	22	11.74	27	12.30	12.30	-5	20,683	-0.02%
2018/07/09	3	11.60	0	0.00	11.50	3	20,795	0.01%
2018/07/06	9	11.41	12	11.23	11.35	-3	20,881	-0.01%
2018/07/05	3	11.63	2	11.50	11.30	1	20,969	0.00%
2018/07/04	13	12.16	17	12.17	11.90	-4	20,867	-0.02%
2018/07/03	6	12.11	12	12.08	12.10	-6	20,859	-0.03%
2018/07/02	8	12.54	3	12.62	12.10	5	20,687	0.02%
2018/06/29	7	12.50	3	12.50	12.55	4	20,687	0.02%
2018/06/28	7	12.45	10	12.50	12.40	-3	20,642	-0.01%
2018/06/27	3	12.67	3	12.25	12.45	0	20,568	0.00%
2018/06/26	1	12.30	15	12.30	12.20	-14	20,389	-0.07%
2018/06/25	211	12.50	1	12.55	12.40	210	20,305	1.03%	大買/鉅額交易
2018/06/22	8	12.28	7	12.52	12.40	1	20,254	0.00%
2018/06/21	4	12.58	2	12.50	12.45	2	19,976	0.01%
2018/06/20	15	12.74	4	12.83	12.50	11	19,904	0.06%
2018/06/19	55	13.10	1	13.15	13.05	54	19,670	0.27%
2018/06/15	8	13.14	1	13.20	13.10	7	19,593	0.04%
2018/06/14	16	13.24	22	13.24	13.35	-6	19,459	-0.03%
2018/06/13	15	13.16	1	13.25	13.05	14	19,154	0.07%
2018/06/12	8	13.42	44	13.39	13.25	-36	18,999	-0.19%
2018/06/11	120	13.53	125	13.66	13.40	-5	18,774	-0.03%	大買/大賣/
2018/06/08	4	13.00	1	13.10	13.00	3	18,029	0.02%
2018/06/07	30	13.15	396	13.20	13.20	-366	17,858	-2.05%	大賣/鉅額交易
2018/06/06	38	13.05	6	13.08	13.05	32	17,517	0.18%
2018/06/05	36	13.16	33	13.12	13.00	3	17,244	0.02%
2018/06/04	14	13.38	5	13.40	13.15	9	17,113	0.05%
2018/06/01	57	13.07	116	13.09	13.40	-59	16,686	-0.35%	大賣/
2018/05/31	159	13.37	49	13.21	13.10	110	16,337	0.67%	大買/鉅額交易
2018/05/30	8	12.92	29	12.98	13.05	-21	15,686	-0.13%
2018/05/29	2	12.90	4	12.89	12.75	-2	15,385	-0.01%
2018/05/28	18	12.73	55	12.77	12.90	-37	15,238	-0.24%
2018/05/25	73	12.87	5	12.90	12.80	68	15,003	0.45%
2018/05/24	71	13.40	91.4	13.31	13.40	-20.4	14,712	-0.14%
2018/05/23	21	12.51	38	12.65	12.65	-17	14,121	-0.12%
2018/05/21	30	12.54	13	12.39	12.40	17	13,848	0.12%
2018/05/18	37.4	12.58	12	12.70	12.70	25.4	13,675	0.19%
2018/05/17	53	12.48	6	12.35	12.25	47	13,430	0.35%
2018/05/16	112	13.08	57	13.10	12.60	55	13,207	0.42%	大買/
2018/05/15	63	13.34	51	13.44	13.40	12	12,437	0.10%
2018/05/14	23.3	13.33	49	13.50	13.45	-25.7	12,147	-0.21%
2018/05/11	75	13.58	100.3	13.77	14.05	-25.3	11,695	-0.22%
2018/05/10	50	13.40	55	13.26	13.20	-5	10,818	-0.05%
2018/05/09	93	13.41	91	13.34	13.15	2	10,454	0.02%
2018/05/08	10	13.12	29	13.11	13.25	-19	9,853	-0.19%
2018/05/07	169.6	12.97	52	13.22	13.30	117.6	9,429	1.25%	大買/鉅額交易
2018/05/04	0	0.00	21	11.95	12.10	-21	8,294	-0.25%
2018/05/03	14	12.33	57	12.38	12.20	-43	7,985	-0.54%
2018/05/02	100	11.95	106	11.85	11.80	-6	7,487	-0.08%	大賣/
2018/04/30	140	12.60	43	12.53	12.35	97	7,056	1.37%	大買/
2018/04/27	52	11.99	30	12.17	12.25	22	6,483	0.34%
2018/04/26	352	11.55	46	11.64	11.20	306	5,887	5.20%	大買/鉅額交易
2018/04/25	3	11.05	11	10.45	11.10	-8	5,117	-0.16%
2018/04/24	315	10.65	15	10.61	10.35	300	4,622	6.49%	大買/鉅額交易
2018/04/23	14	9.85	2	9.95	10.30	12	3,958	0.30%
2018/04/20	10	9.38	0	0.00	9.43	10	3,383	0.30%
2018/04/19	2	9.43	2	9.50	9.36	0	3,358	0.00%
2018/04/18	1	9.33	5	9.38	9.30	-4	3,222	-0.12%
2018/04/16	2	9.40	2	9.46	9.40	0	3,080	0.00%
2018/04/13	0	0.00	30	9.62	9.54	-30	3,038	-0.99%
2018/04/11	2	9.07	4	9.04	9.07	-2	2,690	-0.07%
2018/04/09	0	0.00	5	8.90	8.97	-5	2,485	-0.20%
2018/04/02	3	8.62	0	0.00	8.71	3	2,390	0.13%
2018/03/23	0	0.00	10	8.41	8.41	-10	2,536	-0.39%
2018/03/21	0	0.00	11	8.70	8.61	-11	2,577	-0.43%
2018/03/19	0	0.00	54	8.66	8.65	-54	2,626	-2.06%
2018/03/16	5	8.61	0	0.00	8.61	5	2,679	0.19%
2018/03/08	65	8.67	0	0.00	8.58	65	3,494	1.86%
2018/02/09	0	0.00	1	8.00	8.10	-1	3,885	-0.03%
2018/02/08	0	0.00	2	8.19	8.13	-2	3,844	-0.05%
2018/02/06	3	8.09	0	0.00	7.92	3	3,851	0.08%
2018/02/01	0	0.00	1	8.34	8.38	-1	3,789	-0.03%
2018/01/31	2	8.36	0	0.00	8.33	2	3,772	0.05%
2018/01/26	3	8.45	0	0.00	8.36	3	3,731	0.08%
2018/01/24	0	0.00	2	8.52	8.55	-2	3,785	-0.05%
2018/01/18	0	0.00	0.3	8.90	8.92	-0.3	3,663	-0.01%
2018/01/16	3	8.95	0	0.00	8.92	3	3,664	0.08%
2018/01/10	0	0.00	4	9.20	9.16	-4	3,640	-0.11%
2018/01/09	4	9.32	5	9.33	9.21	-1	3,649	-0.03%
2018/01/08	0	0.00	5	9.20	9.18	-5	3,554	-0.14%
2018/01/04	0	0.00	9	9.10	9.10	-9	3,443	-0.26%
2018/01/02	10	9.11	0	0.00	9.07	10	3,631	0.28%