連展投控 (3710)-富邦-台北券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
10.30
漲跌
▲0.05
漲幅
+0.49%
成交量
472張
產業
上櫃電子零組件類股▲0.41%
77人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

連展投控 (3710)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/20	2	10.25	0	0.00	10.30	2	1,046	0.19%
2024/05/17	8	10.29	0	0.00	10.25	8	1,065	0.75%
2024/05/15	1	10.40	0	0.00	10.20	1	1,079	0.09%
2024/05/13	10	10.30	14.9	10.33	10.35	-4.9	1,071	-0.45%
2024/05/10	0	0.00	0	10.15	10.05	0	1,069	0.00%
2024/05/09	0	0.00	0	10.30	10.15	0	1,061	0.00%
2024/05/08	0	0.00	1	10.20	10.35	-1	1,073	-0.09%
2024/05/06	0	0.00	5	10.10	10.15	-5	1,087	-0.46%
2024/05/03	5	10.25	0	10.25	10.20	5	1,090	0.46%
2024/05/02	5	10.30	1	10.30	10.30	4	1,096	0.36%
2024/04/26	0	0.00	5	10.30	10.10	-5	1,092	-0.46%
2024/04/25	0	0.00	0.5	10.20	10.10	-0.5	1,086	-0.05%
2024/04/19	0	10.40	0	0.00	10.25	0	1,106	0.00%
2024/04/17	0	0.00	1	10.65	10.60	-1	1,074	-0.09%
2024/04/15	0	0.00	1	10.65	10.65	-1	1,030	-0.10%
2024/04/12	0	0.00	3	10.47	10.35	-3	1,010	-0.30%
2024/04/10	0.5	10.70	16	10.49	10.70	-15.5	990	-1.57%
2024/04/09	0	0.00	5	10.17	10.20	-5	953	-0.52%
2024/04/02	2	10.35	3	10.23	10.20	-1	936	-0.11%
2024/04/01	0.2	10.55	3	10.52	10.30	-2.8	923	-0.30%
2024/03/29	17	10.84	69	10.89	10.70	-52	904	-5.75%
2024/03/28	49	10.75	17	10.75	10.75	32	808	3.96%
2024/03/25	0	9.76	5	9.84	10.00	-5	733	-0.68%
2024/03/22	10	9.61	0	0.00	9.60	10	733	1.36%
2024/03/21	10	9.58	0	0.00	9.61	10	744	1.34%
2024/03/15	2	9.66	0	0.00	9.71	2	763	0.26%
2024/03/14	23	9.90	0.1	9.80	9.88	22.9	759	3.01%
2024/03/13	5	9.88	1	10.10	9.88	4	763	0.52%
2024/03/12	0	0.00	4	10.18	10.10	-4	765	-0.52%
2024/03/08	6	9.89	2	9.87	9.78	4	862	0.46%
2024/03/06	0	10.20	0	0.00	10.10	0	890	0.00%
2024/02/27	0	0.00	4	10.30	10.30	-4	849	-0.47%
2024/02/26	1	10.40	1	10.40	10.40	0	848	0.00%
2024/02/21	3	10.78	0	0.00	10.80	3	849	0.35%
2024/02/20	6	10.78	1	10.75	10.80	5	842	0.59%
2024/02/19	0	0.00	2	10.63	10.65	-2	823	-0.24%
2024/02/16	3	10.50	6	10.36	10.50	-3	812	-0.37%
2024/02/15	0	0.00	41	10.23	10.30	-41	801	-5.12%
2024/02/05	2	10.20	0	0.00	10.20	2	798	0.25%
2024/02/02	0	0.00	10	10.35	10.30	-10	794	-1.26%
2024/02/01	10	10.55	0	0.00	10.50	10	786	1.27%
2024/01/31	0	0.00	0	10.55	10.60	0	784	0.00%
2024/01/30	1	10.60	0	0.00	10.50	1	771	0.13%
2024/01/29	0	0.00	4	10.50	10.60	-4	764	-0.52%
2024/01/25	2	10.35	0	0.00	10.30	2	743	0.27%
2024/01/24	0	0.00	9	10.30	10.35	-9	733	-1.23%
2024/01/23	9	10.25	0	0.00	10.20	9	724	1.24%
2024/01/22	0	0.00	10	10.15	10.20	-10	722	-1.38%
2024/01/19	2	10.20	1	10.15	10.20	1	732	0.14%
2024/01/18	0	0.00	3.1	10.36	10.40	-3.1	730	-0.43%
2024/01/17	10	10.60	3	10.55	10.40	7	722	0.97%
2024/01/15	0	0.00	1	10.00	10.00	-1	693	-0.14%
2024/01/12	10	9.97	0	0.00	9.98	10	688	1.45%
2024/01/08	0	0.00	2	10.00	10.00	-2	674	-0.30%
2024/01/02	0.2	10.10	0	0.00	10.05	0.2	672	0.03%
2023/12/27	0	0.00	0	10.30	10.15	0	672	-0.01%
2023/12/19	2	10.15	0	0.00	10.10	2	653	0.31%
2023/12/18	0	0.00	4	10.70	10.45	-4	641	-0.62%
2023/12/15	0	0.00	10	10.65	10.70	-10	631	-1.58%
2023/12/14	10	10.90	0	0.00	10.80	10	622	1.61%
2023/12/12	10	10.60	0	0.00	10.50	10	604	1.65%
2023/12/07	0	0.00	1	10.65	10.70	-1	598	-0.17%
2023/12/06	5	10.60	5	10.70	10.70	0	585	0.00%
2023/12/05	1	11.10	13	10.92	11.00	-12	552	-2.17%
2023/12/04	10	10.60	13	10.60	10.65	-3	467	-0.65%
2023/12/01	0	0.00	10	9.76	10.05	-10	422	-2.37%
2023/11/30	5	9.68	11	9.75	9.73	-6	402	-1.49%
2023/11/29	0	0.00	13	9.72	9.73	-13	407	-3.19%
2023/11/28	0	0.00	1	9.72	9.72	-1	418	-0.24%
2023/11/23	0	0.00	10	9.68	9.59	-10	484	-2.06%
2023/11/22	0	9.72	0	0.00	9.68	0	504	0.00%
2023/11/21	0.2	9.74	0	0.00	9.72	0.2	520	0.04%
2023/11/20	0	0.00	1.8	9.59	9.91	-1.8	524	-0.34%
2023/11/16	0	0.00	45.3	9.33	9.34	-45.3	510	-8.88%
2023/10/30	5	9.50	0	0.00	9.52	5	592	0.84%
2023/10/27	0	0.00	6	9.55	9.78	-6	597	-1.00%
2023/10/17	0	0.00	20	9.36	9.37	-20	654	-3.06%
2023/10/16	0.2	9.44	0	0.00	9.36	0.2	730	0.03%
2023/10/13	0	0.00	1	9.38	9.43	-1	797	-0.13%
2023/10/06	0	0.00	1	9.51	9.51	-1	866	-0.12%
2023/10/05	0	0.00	10	9.55	9.55	-10	898	-1.11%
2023/10/04	0.2	9.64	2	9.53	9.52	-1.8	917	-0.20%
2023/10/03	5	9.78	0	0.00	9.70	5	921	0.54%
2023/09/25	0	0.00	2	9.96	9.96	-2	996	-0.20%
2023/09/21	3	9.85	0	0.00	9.84	3	1,010	0.30%
2023/09/20	2	9.97	0	0.00	9.95	2	1,017	0.20%
2023/09/18	0	0.00	2	10.05	10.00	-2	1,048	-0.19%
2023/09/15	2	9.92	0	0.00	9.95	2	1,055	0.19%
2023/09/12	0	0.00	2	10.20	10.05	-2	1,071	-0.19%
2023/09/11	0	0.00	1	9.95	9.89	-1	1,075	-0.09%
2023/09/07	2	9.94	3	9.93	9.98	-1	1,101	-0.09%
2023/09/06	3	9.96	0	0.00	9.95	3	1,117	0.27%
2023/09/05	0	0.00	1	10.00	10.05	-1	1,120	-0.09%
2023/09/04	0	9.93	0	0.00	10.15	0	1,124	0.00%
2023/08/31	10	10.16	5	10.20	10.10	5	1,123	0.45%
2023/08/30	5	10.07	4	10.09	10.25	1	1,117	0.09%
2023/08/29	1	9.31	0	0.00	9.32	1	1,093	0.09%
2023/08/28	1	9.19	0	0.00	9.13	1	1,097	0.09%
2023/08/25	1	9.48	0	0.00	9.48	1	1,086	0.09%
2023/08/23	0	0.00	40	9.89	9.87	-40	1,086	-3.68%
2023/08/15	20	9.98	0	0.00	9.99	20	1,119	1.79%
2023/08/14	22.2	10.04	0	0.00	9.99	22.2	1,118	1.98%
2023/08/11	10	10.15	0	0.00	10.15	10	1,098	0.91%
2023/08/04	0.1	10.50	0	0.00	10.35	0.1	1,112	0.00%
2023/08/02	5	10.55	0	0.00	10.50	5	1,132	0.44%
2023/08/01	0.2	10.65	0	0.00	10.55	0.2	1,127	0.02%
2023/07/31	0	0.00	5	10.75	10.60	-5	1,123	-0.45%
2023/07/28	0	0.00	8	10.60	10.50	-8	1,121	-0.71%
2023/07/27	56	10.77	0	0.00	10.65	56	1,121	4.99%
2023/07/26	20.2	10.60	1	10.65	10.60	19.2	1,123	1.71%
2023/07/25	1	10.70	0	0.00	10.65	1	1,128	0.09%
2023/07/24	0	0.00	3	10.85	10.75	-3	1,132	-0.26%
2023/07/20	6	11.00	1	11.15	11.10	5	1,143	0.44%
2023/07/19	1	11.45	2.1	11.31	11.20	-1.1	1,137	-0.09%
2023/07/18	21	11.05	5	11.15	11.35	16	1,107	1.45%
2023/07/17	0	0.00	4	10.30	10.35	-4	1,083	-0.37%
2023/07/14	2	10.53	11	10.64	10.55	-9	1,073	-0.84%
2023/07/13	2.2	10.75	3	10.65	10.65	-0.8	1,078	-0.07%
2023/07/12	6.1	10.70	32	10.70	10.65	-25.9	1,090	-2.38%
2023/07/11	7.2	10.97	0	0.00	10.90	7.2	1,073	0.67%
2023/07/10	0	0.00	1	11.00	11.05	-1	1,069	-0.09%
2023/07/07	2.1	11.00	0	0.00	11.05	2.1	1,083	0.19%
2023/07/06	5	11.09	10	11.10	11.05	-5	1,095	-0.46%
2023/07/05	7	11.16	0	0.00	11.20	7	1,096	0.64%
2023/07/04	3	11.15	0	0.00	11.20	3	1,095	0.27%
2023/07/03	6	11.20	1	11.20	11.20	5	1,099	0.45%
2023/06/27	1	11.50	1	11.45	11.50	0	1,123	0.00%
2023/06/26	0	0.00	10	11.50	11.55	-10	1,151	-0.87%
2023/06/21	0	0.00	1	11.25	11.30	-1	1,207	-0.08%
2023/06/19	2	11.23	0	0.00	11.40	2	1,544	0.13%
2023/06/16	7	11.22	7	11.25	11.20	0	1,549	0.00%
2023/06/15	3	11.25	0	0.00	11.30	3	1,544	0.19%
2023/06/14	6	11.37	4.5	11.47	11.30	1.5	1,541	0.10%
2023/06/13	2	11.40	12	11.39	11.45	-10	1,564	-0.64%
2023/06/12	13	11.53	12	11.50	11.45	1	1,569	0.06%
2023/06/09	10	11.55	0	0.00	11.55	10	1,575	0.63%
2023/06/07	0	0.00	1	11.60	11.55	-1	1,631	-0.06%
2023/06/05	0	0.00	4	11.65	11.60	-4	1,712	-0.23%
2023/06/02	2	11.70	10	11.69	11.70	-8	1,710	-0.47%
2023/06/01	13	11.86	20	11.73	11.80	-7	1,710	-0.41%
2023/05/31	0	0.00	8	11.80	11.65	-8	1,723	-0.46%
2023/05/30	11	11.85	0	0.00	11.75	11	1,724	0.64%
2023/05/29	0	0.00	2	11.55	11.50	-2	1,718	-0.12%
2023/05/25	0	0.00	1	11.65	11.65	-1	1,787	-0.06%
2023/05/23	0	0.00	13	11.45	11.55	-13	1,840	-0.71%
2023/05/19	2	11.35	0	0.00	11.40	2	1,927	0.10%
2023/05/18	4	11.51	53	11.48	11.50	-49	2,045	-2.40%
2023/05/17	4.2	11.48	3	11.48	11.55	1.2	2,169	0.06%
2023/05/16	21	11.62	0	0.00	11.55	21	2,198	0.96%
2023/05/15	25	11.39	4	11.30	11.55	21	2,259	0.93%
2023/05/12	10	11.34	9	11.35	11.25	1	2,362	0.04%
2023/05/11	4	11.28	31	11.30	11.20	-27	2,577	-1.05%
2023/05/10	0	0.00	20	11.44	11.45	-20	2,732	-0.73%
2023/05/09	5	11.41	20	11.35	11.30	-15	2,768	-0.54%
2023/05/08	0	0.00	2	11.65	11.55	-2	2,765	-0.07%
2023/05/04	10	11.53	0	0.00	11.55	10	2,895	0.35%
2023/05/03	2	11.55	1	11.55	11.55	1	2,901	0.03%
2023/05/02	5	11.70	2	11.68	11.70	3	2,914	0.10%
2023/04/27	1	11.70	3	11.70	11.70	-2	2,924	-0.07%
2023/04/26	0	0.00	1	11.50	11.50	-1	2,916	-0.03%
2023/04/25	0	0.00	1	11.65	11.60	-1	2,911	-0.03%
2023/04/24	0	11.95	1	12.00	11.90	-1	2,908	-0.03%
2023/04/21	6	11.69	1	11.75	11.65	5	2,913	0.17%
2023/04/20	0	0.00	28	12.21	11.95	-28	2,876	-0.97%
2023/04/19	0	0.00	21	12.19	12.25	-21	2,847	-0.74%
2023/04/18	11	12.24	3	12.13	12.15	8	2,828	0.28%
2023/04/17	0	0.00	23	12.20	12.20	-23	2,817	-0.82%
2023/04/14	1	12.35	1.7	12.33	12.25	-0.7	2,804	-0.02%
2023/04/13	10	12.30	1	12.30	12.30	9	2,795	0.32%
2023/04/12	0	0.00	20	12.30	12.35	-20	2,792	-0.72%
2023/04/11	0	12.65	2	12.53	12.50	-2	2,784	-0.07%
2023/04/10	0	0.00	31	12.20	12.20	-31	2,774	-1.12%
2023/04/07	0	0.00	2	12.23	12.20	-2	2,823	-0.07%
2023/04/06	1	12.15	0	0.00	12.15	1	2,825	0.04%
2023/03/31	1.3	12.24	20	12.25	12.25	-18.7	2,838	-0.66%
2023/03/30	10	12.20	0	0.00	12.25	10	2,836	0.35%
2023/03/29	0	0.00	0.5	12.25	12.25	-0.5	2,867	-0.02%
2023/03/28	13	12.44	1	12.50	12.35	12	2,878	0.42%
2023/03/27	4	12.34	20	12.43	12.20	-16	2,868	-0.56%
2023/03/24	13	13.00	42	12.55	12.60	-29	2,875	-1.01%
2023/03/23	99	13.07	40	13.44	13.15	59	2,814	2.10%
2023/03/22	31	12.80	20	12.63	12.80	11	2,590	0.42%
2023/03/21	6	11.89	1	11.80	11.85	5	2,498	0.20%
2023/03/20	0	0.00	1	11.80	11.90	-1	2,504	-0.04%
2023/03/17	5	11.72	0	0.00	11.70	5	2,506	0.20%
2023/03/16	24	11.81	81	11.81	11.60	-57	2,514	-2.27%
2023/03/15	13	12.05	0	0.00	12.00	13	2,505	0.52%
2023/03/14	0	0.00	6	12.04	11.95	-6	2,523	-0.24%
2023/03/13	3	12.03	1	12.20	12.10	2	2,534	0.08%
2023/03/10	58	12.41	5	12.50	12.30	53	2,554	2.07%
2023/03/09	17	12.35	12	12.80	12.80	5	2,613	0.19%
2023/03/08	0	0.00	3	12.25	12.20	-3	2,638	-0.11%
2023/03/07	0	12.45	11	12.25	12.25	-11	2,643	-0.42%
2023/03/06	10	12.20	7	12.26	12.20	3	2,644	0.11%
2023/03/03	0.1	12.20	6	12.11	12.10	-5.9	2,690	-0.22%
2023/03/02	5	12.17	1.2	12.16	12.15	3.8	2,682	0.14%
2023/03/01	3	12.08	1	12.10	12.05	2	2,687	0.07%
2023/02/24	40	12.30	0	0.00	12.15	40	2,699	1.48%
2023/02/23	2	12.50	1	12.55	12.40	1	2,694	0.04%
2023/02/22	5	12.65	10	12.55	12.50	-5	2,809	-0.18%
2023/02/21	1	13.00	5	12.93	12.80	-4	2,867	-0.14%
2023/02/20	15	12.93	4.1	12.97	12.95	10.9	2,843	0.38%
2023/02/17	33	12.88	5	12.90	13.00	28	2,819	0.99%
2023/02/16	49	13.03	147	13.02	13.05	-98	2,789	-3.51%	大賣/
2023/02/15	150.1	12.63	1	12.80	13.00	149.1	2,713	5.49%	大買/鉅額交易
2023/02/14	13	12.31	53	12.52	12.35	-40	2,594	-1.54%
2023/02/13	5	12.55	1	12.50	12.45	4	2,579	0.16%
2023/02/10	66	12.99	8	13.15	12.90	58	2,547	2.28%
2023/02/09	71.1	13.08	301	13.02	13.15	-229.9	2,452	-9.38%	大賣/鉅額交易
2023/02/08	311	12.24	19	12.21	12.80	292	2,241	13.03%	大買/鉅額交易
2023/02/07	21	11.88	19	11.89	12.10	2	2,087	0.10%
2023/02/03	17	11.68	13	11.97	11.85	4	2,067	0.19%
2023/02/02	20	11.84	0	0.00	11.90	20	2,041	0.98%
2023/02/01	2	11.40	10	11.50	11.50	-8	1,974	-0.41%
2023/01/31	0	0.00	1	11.30	11.40	-1	1,991	-0.05%
2023/01/17	12	11.06	12	11.01	11.10	0	2,064	0.00%
2023/01/16	10	11.10	0	0.00	11.10	10	2,070	0.48%
2023/01/13	0.2	11.20	0	0.00	11.05	0.2	2,102	0.01%
2023/01/12	5	11.10	0	0.00	11.05	5	2,148	0.23%
2023/01/11	0	0.00	10	11.25	11.15	-10	2,165	-0.46%
2023/01/10	0	0.00	1	11.35	11.30	-1	2,178	-0.05%
2023/01/09	2	11.33	1	11.35	11.35	1	2,202	0.05%
2023/01/06	3	11.40	3	11.40	11.35	0	2,226	0.00%
2023/01/05	5	11.38	1	11.50	11.40	4	2,321	0.17%
2022/12/28	4	11.45	0	0.00	11.40	4	2,434	0.16%
2022/12/27	4	11.55	2	11.65	11.70	2	2,447	0.08%
2022/12/26	0	0.00	5	11.06	11.05	-5	2,414	-0.21%
2022/12/23	0	0.00	5	11.30	11.25	-5	2,469	-0.20%
2022/12/20	0	0.00	1	11.10	11.10	-1	2,662	-0.04%
2022/12/19	0	0.00	15	11.62	11.50	-15	2,784	-0.54%
2022/12/16	4	11.55	0	0.00	11.80	4	2,851	0.14%
2022/12/15	2	11.55	0	0.00	11.55	2	2,882	0.07%
2022/12/14	0	0.00	5	11.45	11.60	-5	2,915	-0.17%
2022/12/13	2	11.55	0	0.00	11.45	2	2,966	0.07%
2022/12/12	10	11.60	0	0.00	11.65	10	3,080	0.32%
2022/12/09	0	0.00	10	11.90	11.85	-10	3,235	-0.31%
2022/12/08	2	11.95	0	0.00	11.90	2	3,349	0.06%
2022/12/07	2	11.90	5	12.05	11.80	-3	3,419	-0.09%
2022/12/06	0	0.00	2	12.40	12.15	-2	3,509	-0.06%
2022/12/05	5	12.55	11	12.51	12.50	-6	3,725	-0.16%
2022/12/02	13	12.62	0	0.00	12.60	13	3,932	0.33%
2022/12/01	0	0.00	4	12.58	12.55	-4	4,126	-0.10%
2022/11/30	19	12.48	6	12.50	12.50	13	4,328	0.30%
2022/11/29	4	11.83	0	0.00	11.85	4	4,403	0.09%
2022/11/28	5	11.75	10	11.85	11.80	-5	4,683	-0.11%
2022/11/25	2	12.00	14	12.02	11.95	-12	4,905	-0.24%
2022/11/24	2	11.55	2	11.60	11.50	0	5,168	0.00%
2022/11/23	1	11.40	11	11.51	11.60	-10	5,530	-0.18%
2022/11/22	0	0.00	2	11.55	11.40	-2	6,208	-0.03%
2022/11/21	10	11.88	10	11.65	11.70	0	6,549	0.00%
2022/11/18	23	12.43	2.5	12.09	12.10	20.5	6,624	0.31%
2022/11/17	1	11.50	14	11.90	11.90	-13	6,586	-0.20%
2022/11/16	14	10.87	2	10.85	10.85	12	6,634	0.18%
2022/11/15	5	10.95	1	10.95	10.95	4	6,759	0.06%
2022/11/14	16	10.94	5	10.97	11.00	11	6,979	0.16%
2022/11/11	11	11.08	14	11.20	10.85	-3	7,150	-0.04%
2022/11/10	3	11.20	0	0.00	11.20	3	7,202	0.04%
2022/11/09	6	11.56	0	0.00	11.45	6	7,363	0.08%
2022/11/08	21	11.57	11	11.64	11.45	10	7,574	0.13%
2022/11/07	5	11.30	7	11.39	11.30	-2	7,672	-0.03%
2022/11/03	3	11.08	10	11.20	11.20	-7	7,961	-0.09%
2022/11/02	0	0.00	0.1	11.20	11.25	-0.1	8,149	0.00%
2022/11/01	1	10.85	0	0.00	10.95	1	8,307	0.01%
2022/10/31	1	10.70	0	0.00	10.70	1	8,329	0.01%
2022/10/28	0.5	11.10	0	0.00	10.55	0.5	8,390	0.01%
2022/10/27	6	10.65	0	0.00	10.90	6	8,503	0.07%
2022/10/24	9	11.01	0	0.00	11.00	9	8,849	0.10%
2022/10/21	6.3	11.17	2.5	11.22	11.00	3.8	8,847	0.04%
2022/10/20	6	11.03	0	0.00	11.45	6	8,815	0.07%
2022/10/18	3	12.00	0	0.00	11.90	3	8,746	0.03%
2022/10/17	10.7	11.52	0.9	11.90	11.80	9.8	8,727	0.11%
2022/10/14	0	0.00	11	11.72	11.95	-11	8,704	-0.13%
2022/10/13	20	11.63	35	11.72	11.15	-15	8,696	-0.17%
2022/10/12	12	12.23	0	0.00	12.25	12	8,635	0.14%
2022/10/11	5	12.46	5	12.56	12.20	0	8,622	0.00%
2022/10/07	1	13.05	0	0.00	13.05	1	8,591	0.01%
2022/10/06	0	0.00	3	13.15	13.10	-3	8,579	-0.03%
2022/10/05	9	13.62	8	13.66	13.15	1	8,577	0.01%
2022/10/04	6	13.40	1	13.55	13.40	5	8,551	0.06%
2022/09/30	15	13.25	4	13.23	13.40	11	8,526	0.13%
2022/09/29	5	12.75	89	12.85	12.80	-84	8,474	-0.99%
2022/09/28	29.3	13.29	16	13.26	12.85	13.3	8,432	0.16%
2022/09/27	15	13.81	2	14.08	14.25	13	8,322	0.16%
2022/09/26	23	13.97	8.1	14.29	14.00	14.9	8,262	0.18%
2022/09/23	11	14.89	10	14.88	14.80	1	8,161	0.01%
2022/09/22	3	15.37	22	15.30	15.25	-19	8,141	-0.23%
2022/09/21	2	14.95	6	15.01	14.80	-4	8,144	-0.05%
2022/09/20	37	15.07	22	15.12	15.25	15	8,232	0.18%
2022/09/19	28	14.70	14	14.76	14.80	14	8,215	0.17%
2022/09/16	20	15.40	57	15.39	15.15	-37	8,181	-0.45%
2022/09/15	29	15.91	57	15.92	15.90	-28	8,073	-0.35%
2022/09/14	3	16.03	7	16.01	16.35	-4	7,976	-0.05%
2022/09/13	9	16.11	51	15.95	16.40	-42	7,908	-0.53%
2022/09/12	64.1	16.88	33	16.73	16.25	31.1	7,880	0.39%
2022/09/08	82	17.13	10	17.15	17.00	72	7,745	0.93%
2022/09/07	20.1	16.60	132.1	16.78	16.80	-112.1	7,540	-1.49%	大賣/鉅額交易
2022/09/06	22.2	15.56	26.2	15.93	16.60	-4	7,311	-0.05%
2022/09/05	16.2	16.08	3	16.00	15.80	13.2	7,060	0.19%
2022/09/02	66.1	16.69	12.1	16.81	16.60	54	6,930	0.78%
2022/09/01	10	17.09	11.1	17.30	16.95	-1.1	6,696	-0.02%
2022/08/31	160	16.95	23	16.78	17.45	137	6,600	2.08%	大買/鉅額交易
2022/08/30	5	17.01	63.4	17.10	17.20	-58.4	6,313	-0.93%
2022/08/29	96.3	15.85	30.1	16.58	17.20	66.2	5,988	1.11%
2022/08/26	2	15.60	91.2	16.10	16.25	-89.2	5,326	-1.67%
2022/08/25	14	14.54	98	14.87	14.80	-84	4,993	-1.68%
2022/08/24	38.1	14.13	2	14.70	14.60	36.1	4,947	0.73%
2022/08/23	15.1	14.41	22	14.39	14.20	-7	4,916	-0.14%
2022/08/22	114.8	14.96	27.7	14.97	14.75	87.1	4,790	1.82%	大買/
2022/08/19	13.2	14.69	41.4	14.72	14.90	-28.3	4,676	-0.60%
2022/08/18	66	14.97	51.5	14.96	15.00	14.5	4,443	0.33%
2022/08/17	25	14.55	50	14.62	14.50	-25	4,260	-0.59%
2022/08/16	25	14.62	58	14.96	14.65	-33	4,171	-0.79%
2022/08/15	84	14.76	103	14.77	14.90	-19	4,008	-0.47%	大賣/
2022/08/12	37	13.83	38	13.83	13.70	-1	3,798	-0.03%
2022/08/11	17	14.22	65	14.28	14.10	-48	3,670	-1.31%
2022/08/10	47	14.22	41	14.25	14.15	6	3,530	0.17%
2022/08/09	33.1	14.03	34	14.24	14.45	-0.9	3,371	-0.03%
2022/08/08	6	13.95	23	13.54	13.95	-17	3,180	-0.53%
2022/08/05	2	12.88	4	12.79	12.95	-2	3,009	-0.07%
2022/08/04	15	12.79	62	12.86	12.85	-47	2,998	-1.57%
2022/08/03	89	13.24	23	13.40	13.30	66	2,932	2.25%
2022/08/02	77.1	13.22	62	13.41	13.85	15.1	2,852	0.53%
2022/08/01	11	12.84	34	12.70	12.90	-23	2,590	-0.89%
2022/07/29	2	11.70	6	11.75	11.75	-4	2,445	-0.16%
2022/07/28	1	11.60	20	11.75	11.70	-19	2,566	-0.74%
2022/07/27	3	11.47	0	0.00	11.50	3	2,641	0.11%
2022/07/26	2	11.55	0	0.00	11.50	2	2,660	0.08%
2022/07/25	1	11.60	1	11.65	11.60	0	2,724	0.00%
2022/07/22	5	11.70	0	0.00	11.60	5	2,745	0.18%
2022/07/21	11	11.84	1	11.80	11.75	10	2,778	0.36%
2022/07/20	25	12.07	4	12.06	11.90	21	2,793	0.75%
2022/07/18	4	11.63	10	11.45	11.55	-6	2,802	-0.21%
2022/07/13	10	11.25	2	11.30	11.15	8	2,822	0.28%
2022/07/12	5	11.10	0	0.00	11.10	5	2,841	0.18%
2022/07/11	10	11.45	1	11.35	11.45	9	2,864	0.31%
2022/07/08	9	11.66	110	11.73	11.55	-101	2,897	-3.49%	大賣/鉅額交易
2022/07/07	0	0.00	14	11.66	11.60	-14	2,906	-0.48%
2022/07/06	11	11.45	0	0.00	11.40	11	2,949	0.37%
2022/07/05	1	11.90	0	0.00	11.85	1	3,019	0.03%
2022/07/04	0	0.00	2	11.85	11.75	-2	3,038	-0.07%
2022/07/01	9	12.13	5	12.45	12.00	4	3,147	0.13%
2022/06/30	7	12.81	0	0.00	12.50	7	3,130	0.22%
2022/06/29	5	13.35	20	13.43	13.50	-15	3,100	-0.48%
2022/06/28	15	13.43	20	13.52	13.75	-5	3,060	-0.16%
2022/06/27	3	13.07	2	13.05	13.00	1	3,001	0.03%
2022/06/24	19	13.23	14	13.53	13.10	5	2,980	0.17%
2022/06/23	10	12.95	10	13.00	13.00	0	2,953	0.00%
2022/06/22	1	12.80	1	13.25	13.20	0	2,954	0.00%
2022/06/21	8	13.01	5	13.20	13.00	3	3,000	0.10%
2022/06/20	18	13.79	2	13.15	12.90	16	3,027	0.53%
2022/06/17	3	13.07	22	12.65	13.60	-19	2,990	-0.64%
2022/06/16	9	12.62	5	12.90	12.40	4	2,958	0.14%
2022/06/15	1	13.00	0	0.00	12.85	1	2,999	0.03%
2022/06/14	14	12.84	0.2	12.95	13.05	13.8	3,091	0.45%
2022/06/10	1	13.60	14	13.65	13.90	-13	3,200	-0.41%
2022/06/09	14	13.71	19	13.54	13.95	-5	3,191	-0.16%
2022/06/08	1	12.85	12	12.88	12.75	-11	3,157	-0.35%
2022/06/07	5	12.72	0	0.00	12.60	5	3,246	0.15%
2022/06/01	22	12.15	16	12.39	12.25	6	3,679	0.16%
2022/05/31	8	12.04	18	12.09	12.30	-10	3,870	-0.26%
2022/05/27	7	11.09	2	11.15	11.10	5	4,689	0.11%
2022/05/26	15	11.12	0	0.00	11.05	15	5,023	0.30%
2022/05/25	2	11.35	4	11.25	11.25	-2	5,260	-0.04%
2022/05/24	5	11.48	1	11.60	11.15	4	5,613	0.07%
2022/05/23	0	0.00	6	11.44	11.35	-6	5,766	-0.10%
2022/05/20	1	11.65	0	0.00	11.65	1	5,908	0.02%
2022/05/19	2	11.95	1	11.55	11.95	1	6,117	0.02%
2022/05/18	1	12.00	10	12.05	12.00	-9	6,303	-0.14%
2022/05/17	3	11.70	0	0.00	11.70	3	6,623	0.05%
2022/05/16	0	0.00	0	11.90	11.60	0	6,699	0.00%
2022/05/13	29	11.71	0	0.00	11.70	29	6,793	0.43%
2022/05/12	0	0.00	14	11.76	11.50	-14	6,892	-0.20%
2022/05/11	2	11.40	5	11.90	11.50	-3	6,997	-0.04%
2022/05/10	48	11.11	1	11.95	11.95	47	7,160	0.66%
2022/05/09	25	12.01	1	11.90	11.90	24	7,389	0.32%
2022/05/06	2	12.33	29	12.35	12.45	-27	7,732	-0.35%
2022/05/05	53	12.66	26	12.90	12.75	27	7,768	0.35%
2022/05/04	0.1	12.50	43.2	12.27	12.55	-43.1	7,691	-0.56%
2022/05/03	37	11.51	0	0.00	11.45	37	7,695	0.48%
2022/04/29	38	12.08	0	0.00	12.00	38	7,814	0.49%
2022/04/28	0	0.00	8	11.24	11.40	-8	7,879	-0.10%
2022/04/27	2	10.20	14	10.39	10.40	-12	8,077	-0.15%
2022/04/26	1	10.65	0	0.00	10.70	1	8,614	0.01%
2022/04/25	11	10.95	0	0.00	10.90	11	8,651	0.13%
2022/04/22	10	12.20	0	0.00	11.95	10	8,701	0.11%
2022/04/20	18	12.31	0	0.00	12.20	18	8,748	0.21%
2022/04/19	2	12.48	3	12.37	12.40	-1	8,773	-0.01%
2022/04/18	0	0.00	7	12.22	12.30	-7	8,919	-0.08%
2022/04/15	18	12.11	0	0.00	12.10	18	8,911	0.20%
2022/04/14	13	12.26	1	12.30	12.30	12	8,878	0.14%
2022/04/13	0	0.00	10	12.80	12.80	-10	8,835	-0.11%
2022/04/12	13	12.54	12	12.58	12.50	1	8,817	0.01%
2022/04/11	20	12.44	2	12.15	12.25	18	8,772	0.21%
2022/04/08	20	13.33	28	13.23	13.30	-8	8,690	-0.09%
2022/04/07	47	13.21	12	12.83	12.90	35	8,666	0.40%
2022/04/06	6	14.05	0	0.00	14.00	6	8,560	0.07%
2022/04/01	11	14.20	20	14.10	14.30	-9	8,540	-0.11%
2022/03/31	27	14.43	2	14.50	14.30	25	8,516	0.29%
2022/03/30	25	15.13	22	14.88	14.85	3	8,489	0.04%
2022/03/29	14	14.20	3	14.25	14.20	11	8,433	0.13%
2022/03/28	23	14.30	33	14.46	14.20	-10	8,437	-0.12%
2022/03/25	23	14.85	7	14.89	14.80	16	8,375	0.19%
2022/03/24	19	15.02	3	14.97	14.90	16	8,324	0.19%
2022/03/23	11	15.39	5	15.45	15.25	6	8,274	0.07%
2022/03/22	10	15.50	3	15.53	15.40	7	8,258	0.08%
2022/03/21	10	15.89	10	15.84	15.75	0	8,275	0.00%
2022/03/18	37	15.56	2	15.70	15.55	35	8,372	0.42%
2022/03/17	35	15.39	7	15.76	15.85	28	8,393	0.33%
2022/03/16	21	15.06	4	14.95	14.95	17	8,333	0.20%
2022/03/15	10	14.87	8	14.79	14.65	2	8,255	0.02%
2022/03/14	1	15.40	0	0.00	15.30	1	8,129	0.01%
2022/03/11	18	15.53	35	15.52	15.40	-17	8,076	-0.21%
2022/03/10	8	16.23	20	16.22	16.05	-12	7,965	-0.15%
2022/03/09	21	15.99	23	16.13	16.00	-2	7,839	-0.03%
2022/03/08	17	16.03	10	16.39	15.85	7	7,714	0.09%
2022/03/07	24	15.73	5	16.09	16.45	19	7,518	0.25%
2022/03/04	30	16.28	9	16.16	16.00	21	7,279	0.29%
2022/03/03	85.2	17.23	32	17.26	16.85	53.2	7,016	0.76%
2022/03/02	54	16.80	6	16.93	17.70	48	6,610	0.73%
2022/03/01	40	16.02	41	16.29	16.60	-1	6,129	-0.02%
2022/02/25	18	15.04	76.1	15.10	15.10	-58.1	5,770	-1.01%
2022/02/24	18.1	14.56	26	14.72	14.70	-7.9	5,519	-0.14%
2022/02/23	0	0.00	17	14.23	14.30	-17	5,160	-0.33%
2022/02/22	31	13.36	10	13.40	13.50	21	4,991	0.42%
2022/02/21	23	14.14	12	14.28	13.90	11	4,839	0.23%
2022/02/18	35	13.52	23	13.79	14.20	12	4,611	0.26%
2022/02/17	21	13.63	50	13.74	13.85	-29	4,416	-0.66%
2022/02/16	6	12.77	3	12.68	12.65	3	4,087	0.07%
2022/02/15	11	12.88	3	12.90	12.75	8	4,011	0.20%
2022/02/14	16	12.84	86	12.99	12.75	-70	3,921	-1.79%
2022/02/11	19	13.09	157	13.47	13.45	-138	3,823	-3.61%	大賣/鉅額交易
2022/02/10	26.1	13.50	6	13.58	13.35	20.1	3,699	0.54%
2022/02/09	12	13.18	29	13.70	14.00	-17	3,520	-0.48%
2022/02/08	28	13.19	65.1	13.34	13.35	-37.1	3,246	-1.14%
2022/02/07	0	0.00	8	12.08	12.15	-8	2,916	-0.27%
2022/01/26	4	11.31	3	11.00	11.05	1	2,881	0.03%
2022/01/25	206	11.17	1	11.30	11.10	205	2,843	7.21%	大買/鉅額交易
2022/01/24	9.1	11.19	16	11.59	12.05	-6.9	2,752	-0.25%
2022/01/21	20.2	12.16	7	12.42	12.00	13.2	2,619	0.50%
2022/01/20	87.2	12.98	35.1	13.17	13.30	52.2	2,502	2.08%
2022/01/19	63.2	13.75	130.2	13.50	14.00	-67	2,277	-2.94%	大賣/
2022/01/18	0	0.00	33	12.80	12.80	-33	1,694	-1.95%
2022/01/17	0	0.00	30	11.65	11.65	-30	1,630	-1.84%
2022/01/14	11	10.47	15	10.36	10.60	-4	1,523	-0.26%
2022/01/13	1	9.78	2	9.79	9.76	-1	1,440	-0.07%
2022/01/12	3	10.03	0	0.00	9.88	3	1,426	0.21%
2022/01/11	18	10.52	27	10.67	10.35	-9	1,372	-0.66%
2022/01/10	0	0.00	3	9.95	9.95	-3	1,203	-0.25%
2022/01/07	4	9.70	0	0.00	9.74	4	1,174	0.34%
2022/01/03	3	9.70	0	0.00	9.70	3	1,134	0.26%
2021/12/30	3	9.95	0	0.00	9.85	3	1,130	0.27%
2021/12/29	0	0.00	10	10.03	9.97	-10	1,115	-0.90%
2021/12/27	0	0.00	1	9.93	9.81	-1	1,079	-0.09%
2021/12/23	0	0.00	1	9.90	9.94	-1	1,065	-0.09%
2021/12/22	1	9.99	18	10.01	10.05	-17	1,041	-1.63%
2021/12/21	3	9.21	0	0.00	9.25	3	1,004	0.30%
2021/12/20	1	9.26	51	9.22	9.19	-50	997	-5.01%
2021/12/16	0	0.00	1	9.81	9.78	-1	951	-0.11%
2021/12/15	25	9.85	2	9.92	9.85	23	918	2.50%
2021/12/14	10	10.57	40	10.62	10.50	-30	845	-3.55%
2021/12/13	50	10.15	15	10.09	10.25	35	666	5.25%
2021/12/10	0.1	9.35	3	9.32	9.34	-2.9	570	-0.52%
2021/12/07	0	0.00	1	8.50	8.73	-1	532	-0.19%
2021/12/01	0	0.00	0	8.33	8.40	0	544	0.00%
2021/11/25	1	8.42	1	8.70	8.76	0	528	0.00%
2021/11/12	1	8.70	5	8.80	8.77	-4	527	-0.76%
2021/11/10	0	0.00	1	8.75	8.84	-1	529	-0.19%
2021/11/09	0	0.00	1	8.70	8.50	-1	517	-0.19%
2021/11/05	9	8.83	0	0.00	8.77	9	512	1.76%
2021/11/04	12	9.19	6	9.41	9.05	6	507	1.18%
2021/11/03	9	8.05	1	8.85	8.85	8	467	1.71%
2021/11/02	14	8.00	0	0.00	8.05	14	437	3.20%
2021/10/29	3	7.66	3	7.70	7.63	0	414	0.00%
2021/10/05	5	7.40	0	0.00	7.42	5	611	0.82%
2021/10/04	1	7.49	0	0.00	7.40	1	614	0.16%
2021/10/01	0	0.00	0	7.50	7.70	0	617	0.00%
2021/09/14	0	0.00	0	8.00	8.00	0	703	0.00%
2021/09/09	9	7.47	0	0.00	7.44	9	724	1.24%
2021/09/07	0	0.00	2	7.58	7.62	-2	732	-0.27%
2021/09/06	2	7.78	0	0.00	7.78	2	734	0.27%
2021/08/31	2	7.87	18.1	7.88	7.85	-16.1	752	-2.14%
2021/08/30	4	7.90	0	0.00	7.94	4	760	0.53%
2021/08/27	18	7.99	0	0.00	7.99	18	768	2.34%
2021/08/19	3	7.78	0	0.00	7.94	3	820	0.37%
2021/08/16	0	0.00	5	8.50	8.47	-5	823	-0.61%
2021/08/09	1	9.10	10	9.11	9.14	-9	918	-0.98%
2021/08/06	4	9.16	0	0.00	9.12	4	969	0.41%
2021/07/26	0	0.00	2	9.79	9.77	-2	1,501	-0.13%
2021/07/19	2	10.05	2	10.03	9.97	0	2,007	0.00%
2021/07/16	3.1	9.75	5	9.78	9.76	-1.9	2,362	-0.08%
2021/07/14	3	8.97	13	8.95	8.96	-10	3,296	-0.30%
2021/07/13	10	9.05	0	0.00	9.02	10	3,314	0.30%
2021/07/12	1	9.21	0	0.00	9.22	1	3,327	0.03%
2021/07/09	1	9.30	0	0.00	9.32	1	3,446	0.03%
2021/07/07	3	9.36	0	0.00	9.34	3	3,586	0.08%
2021/07/06	2	9.37	5	9.38	9.31	-3	3,689	-0.08%
2021/07/01	10	9.25	0	0.00	9.24	10	3,833	0.26%
2021/06/29	2	9.25	0	0.00	9.28	2	3,880	0.05%
2021/06/22	2	9.05	0	0.00	9.06	2	3,996	0.05%
2021/06/21	3	9.26	0	0.00	9.21	3	4,018	0.07%
2021/06/15	0	0.00	2	9.97	9.99	-2	4,330	-0.05%
2021/06/09	5	10.00	0	0.00	10.05	5	4,414	0.11%
2021/06/01	0	0.00	1	10.50	10.50	-1	4,586	-0.02%
2021/05/31	2	10.50	3	10.53	10.40	-1	4,632	-0.02%
2021/05/28	3	10.45	1	10.45	10.45	2	4,655	0.04%
2021/05/27	1	10.20	0.1	10.10	10.15	0.9	4,710	0.02%
2021/05/26	30	10.15	14	10.10	10.05	16	4,765	0.34%
2021/05/25	10	10.05	0	0.00	10.10	10	4,866	0.21%
2021/05/24	0	0.00	10	10.10	10.05	-10	5,039	-0.20%
2021/05/21	0	0.00	3	10.00	10.00	-3	5,276	-0.06%
2021/05/19	3	9.76	10	9.84	10.00	-7	5,499	-0.13%
2021/05/18	0	0.00	1	9.34	9.76	-1	5,542	-0.02%
2021/05/17	3	8.88	33	8.95	8.88	-30	5,594	-0.54%
2021/05/14	33	9.97	0	0.00	9.86	33	5,665	0.58%
2021/05/13	3	9.80	7	9.29	10.00	-4	5,755	-0.07%
2021/05/12	22	9.64	8	9.80	9.60	14	5,861	0.24%
2021/05/11	38	10.92	65	11.31	10.65	-27	5,973	-0.45%
2021/05/10	8	11.79	4	11.85	11.75	4	6,094	0.07%
2021/05/06	10	11.40	0	0.00	11.35	10	6,543	0.15%
2021/05/05	2	11.65	0	0.00	11.55	2	6,512	0.03%
2021/05/04	16	11.53	9	11.47	11.25	7	6,472	0.11%
2021/05/03	26	11.94	6	12.08	11.75	20	6,408	0.31%
2021/04/29	14	12.71	1	12.75	12.60	13	6,332	0.21%
2021/04/28	17	12.98	104	13.04	12.80	-87	6,258	-1.39%	大賣/
2021/04/27	32	13.15	32	13.08	13.05	0	6,271	0.00%
2021/04/26	3	13.35	9	13.25	13.25	-6	6,267	-0.10%
2021/04/23	11	13.62	3	13.45	13.45	8	6,231	0.13%
2021/04/22	127	14.30	283.2	14.54	13.25	-156.2	6,150	-2.54%	大買/大賣/鉅額交易
2021/04/21	154.2	14.24	527	13.06	14.60	-372.8	5,755	-6.48%	大買/大賣/鉅額交易
2021/04/20	594	13.31	77	13.13	13.35	517	5,255	9.84%	大買/鉅額交易
2021/04/19	8	12.20	5	12.17	12.15	3	4,774	0.06%
2021/04/16	1	12.10	7	12.11	12.10	-6	4,751	-0.13%
2021/04/15	7	12.57	22.2	12.59	12.20	-15.2	4,742	-0.32%
2021/04/14	27	11.79	13.2	11.88	12.05	13.8	4,631	0.30%
2021/04/13	11	12.50	8	12.54	12.05	3	4,564	0.07%
2021/04/12	2	12.65	84.1	12.63	12.65	-82.1	4,509	-1.82%
2021/04/09	19	12.26	20	12.25	12.20	-1	4,409	-0.02%
2021/04/08	22.4	12.27	61	12.35	12.20	-38.6	4,337	-0.89%
2021/04/07	2	12.00	0	0.00	12.05	2	4,298	0.05%
2021/04/06	0	0.00	11	11.80	11.70	-11	4,302	-0.26%
2021/04/01	3	11.80	0	0.00	11.75	3	4,287	0.07%
2021/03/31	28	11.61	0	0.00	12.15	28	4,257	0.66%
2021/03/30	2	11.70	1	11.70	11.80	1	4,224	0.02%
2021/03/29	0	0.00	1	11.90	11.85	-1	4,224	-0.02%
2021/03/26	45	11.59	0	0.00	11.65	45	4,220	1.07%
2021/03/25	42	11.89	23	11.85	11.80	19	4,193	0.45%
2021/03/24	42	12.07	19	12.07	12.25	23	4,167	0.55%
2021/03/23	26	12.57	68	13.08	12.25	-42	4,145	-1.01%
2021/03/22	111	12.54	21	12.25	12.90	90	4,021	2.24%	大買/
2021/03/18	16	11.73	0	0.00	11.70	16	3,887	0.41%
2021/03/17	24	11.66	0	0.00	11.55	24	3,904	0.61%
2021/03/16	7	11.94	0	0.00	11.70	7	3,946	0.18%
2021/03/15	2	11.90	11	11.91	11.90	-9	3,962	-0.23%
2021/03/12	7	11.61	4	11.58	11.50	3	3,954	0.08%
2021/03/11	11	11.47	0	0.00	11.60	11	4,040	0.27%
2021/03/10	1	11.25	6	11.15	11.00	-5	4,197	-0.12%
2021/03/09	5	10.85	87	10.90	10.90	-82	4,723	-1.74%
2021/03/08	0	11.50	35	11.37	11.20	-35	4,725	-0.74%
2021/03/05	1	11.60	0	0.00	11.60	1	4,748	0.02%
2021/03/04	1	11.65	14	11.64	11.60	-13	4,823	-0.27%
2021/03/03	0	0.00	11	12.10	12.05	-11	4,817	-0.23%
2021/03/02	1	12.20	1	12.20	12.20	0	4,844	0.00%
2021/02/26	5	11.87	11	12.00	12.05	-6	4,769	-0.13%
2021/02/25	20	12.59	11	12.30	12.25	9	4,717	0.19%
2021/02/24	49	12.60	80	12.75	12.70	-31	4,606	-0.67%
2021/02/23	93	12.57	204	12.45	12.70	-111	4,424	-2.51%	大賣/鉅額交易
2021/02/22	130	11.72	118	11.26	12.10	12	4,189	0.29%	大買/大賣/
2021/02/19	0	0.00	1	11.00	11.00	-1	3,972	-0.03%
2021/02/18	5	11.06	11	11.18	11.10	-6	3,947	-0.15%
2021/02/17	26	10.92	2	10.80	11.15	24	3,896	0.62%
2021/02/05	51	11.34	9	11.06	10.80	42	3,823	1.10%
2021/02/04	141	11.39	58	11.46	11.45	83	3,720	2.23%	大買/
2021/02/03	51	11.10	105	10.98	11.20	-54	3,592	-1.50%	大賣/
2021/02/02	118	10.93	145.8	10.90	11.20	-27.8	3,426	-0.81%	大買/大賣/
2021/02/01	166	10.21	96.3	10.22	10.85	69.7	3,237	2.15%	大買/
2021/01/29	175.3	10.89	166	10.66	11.10	9.3	3,025	0.31%	大買/大賣/
2021/01/28	102	9.66	4.1	9.88	10.10	97.9	2,630	3.72%	大買/
2021/01/27	1	9.18	0	0.00	9.35	1	2,544	0.04%
2021/01/26	2	9.05	0	0.00	9.14	2	2,546	0.08%
2021/01/25	3	8.98	0	0.00	9.10	3	2,536	0.12%
2021/01/22	10	9.13	10	9.15	9.05	0	2,522	0.00%
2021/01/21	5	9.04	28	9.06	9.00	-23	2,520	-0.91%
2021/01/20	27	9.71	14	9.80	9.45	13	2,496	0.52%
2021/01/19	42	9.92	17	10.20	10.50	25	2,439	1.02%
2021/01/18	5	9.10	10	9.16	9.58	-5	2,320	-0.22%
2021/01/14	1	8.99	0	0.00	8.96	1	2,284	0.04%
2021/01/13	2	9.02	1	9.01	8.99	1	2,280	0.04%
2021/01/12	0	0.00	2	8.97	8.90	-2	2,277	-0.09%
2021/01/11	0	0.00	3	9.17	9.08	-3	2,293	-0.13%
2021/01/08	14	8.87	1	8.90	8.89	13	2,306	0.56%
2021/01/07	0	0.00	3	9.05	9.00	-3	2,286	-0.13%
2021/01/06	0	0.00	2	9.17	9.10	-2	2,274	-0.09%
2021/01/05	0	0.00	5	9.25	9.22	-5	2,268	-0.22%
2020/12/29	0	0.00	8	9.56	9.61	-8	2,241	-0.36%
2020/12/28	5	9.34	0	0.00	9.33	5	2,207	0.23%
2020/12/22	5	9.16	4	9.18	9.04	1	2,195	0.05%
2020/12/21	5	9.25	0	0.00	9.16	5	2,189	0.23%
2020/12/18	15	9.40	0	0.00	9.26	15	2,181	0.69%
2020/12/17	0	0.00	1	9.49	9.40	-1	2,169	-0.05%
2020/12/16	1	9.65	0	0.00	9.65	1	2,159	0.05%
2020/12/15	5	9.76	0	0.00	9.62	5	2,155	0.23%
2020/12/14	2	9.75	47	9.63	9.63	-45	2,144	-2.10%
2020/12/11	5	9.32	1	9.51	9.28	4	2,194	0.18%
2020/12/10	23	9.52	20	9.75	9.48	3	2,164	0.14%
2020/12/09	25	9.65	0	0.00	9.90	25	2,106	1.19%
2020/12/08	7	9.18	25	9.10	9.00	-18	2,072	-0.87%
2020/12/07	59	9.13	46	9.04	9.10	13	2,060	0.63%
2020/12/04	7	10.14	362	10.00	9.95	-355	1,960	-18.11%	大賣/鉅額交易
2020/12/03	412	12.82	943	12.74	11.05	-531	1,779	-29.84%	大買/大賣/鉅額交易
2020/12/02	2	11.85	4	11.85	11.85	-2	1,247	-0.16%
2020/12/01	606	10.80	25	10.80	10.80	581	1,217	47.73%	大買/鉅額交易
2020/11/30	232	9.83	69	9.79	9.84	163	1,188	13.72%	大買/鉅額交易
2020/11/27	13	8.99	204	8.97	8.95	-191	1,104	-17.30%	大賣/鉅額交易
2020/11/26	172	8.89	12	8.86	8.85	160	1,088	14.69%	大買/鉅額交易
2020/11/25	3	8.23	0	0.00	8.28	3	1,132	0.26%
2020/11/24	3	8.29	0	0.00	8.23	3	1,146	0.26%
2020/11/23	10	8.35	0	0.00	8.35	10	1,151	0.87%
2020/11/20	16	8.43	0	0.00	8.36	16	1,179	1.36%
2020/11/19	25	8.39	0	0.00	8.39	25	1,189	2.10%
2020/11/18	1	8.15	0	0.00	8.18	1	1,186	0.08%
2020/11/17	5	8.15	0	0.00	8.15	5	1,187	0.42%
2020/11/16	9	8.40	0	0.00	8.38	9	1,218	0.74%
2020/11/12	6	8.47	0	0.00	8.41	6	1,255	0.48%
2020/11/11	2	8.60	0	0.00	8.58	2	1,304	0.15%
2020/11/10	10	8.77	0	0.00	8.78	10	1,374	0.73%
2020/11/05	2	8.55	0	0.00	8.52	2	1,381	0.14%
2020/11/04	3	8.60	0	0.00	8.60	3	1,386	0.22%
2020/11/03	24	8.77	1	8.73	8.60	23	1,385	1.66%
2020/10/29	1	8.55	21	8.64	8.54	-20	1,381	-1.45%
2020/10/28	3	8.83	65	8.90	8.80	-62	1,384	-4.48%
2020/10/27	15	8.93	73	9.00	8.93	-58	1,422	-4.08%
2020/10/26	121	9.15	20	9.18	9.28	101	1,431	7.06%	大買/鉅額交易
2020/10/23	17	8.59	1	8.55	8.72	16	1,366	1.17%
2020/10/20	1	8.18	3	8.20	8.20	-2	1,414	-0.14%
2020/10/19	20	8.55	0	0.00	8.31	20	1,439	1.39%
2020/10/16	0	0.00	5	8.01	8.73	-5	1,445	-0.35%
2020/10/15	2	7.96	4	7.98	7.94	-2	1,495	-0.13%
2020/10/13	15	7.89	1	7.96	7.88	14	1,684	0.83%
2020/10/07	20	8.10	0	0.00	8.07	20	2,026	0.99%
2020/10/05	0	0.00	2	8.06	8.06	-2	2,261	-0.09%
2020/09/30	1	8.03	0	0.00	8.07	1	2,282	0.04%
2020/09/25	1	8.20	17	8.14	8.10	-16	2,295	-0.70%
2020/09/24	2	8.56	0	0.00	8.45	2	2,295	0.09%
2020/09/21	16	8.98	0	0.00	8.91	16	2,324	0.69%
2020/09/17	1	9.08	0	0.00	8.97	1	2,315	0.04%
2020/09/16	8	9.17	0	0.00	9.12	8	2,301	0.35%
2020/09/15	1	8.56	34	8.75	8.80	-33	2,234	-1.48%
2020/09/14	0	0.00	2	8.78	8.69	-2	2,232	-0.09%
2020/09/11	9	8.61	0	0.00	8.69	9	2,249	0.40%
2020/09/10	11	8.89	1	8.79	8.70	10	2,264	0.44%
2020/09/09	3	9.00	3	8.85	8.99	0	2,279	0.00%
2020/09/08	2	8.95	0	0.00	8.90	2	2,261	0.09%
2020/09/07	5	8.96	0	0.00	8.88	5	2,254	0.22%
2020/09/04	6	8.86	0	0.00	8.88	6	2,242	0.27%
2020/09/03	14	9.12	0	0.00	9.00	14	2,222	0.63%
2020/09/02	4	9.00	0	0.00	9.21	4	2,194	0.18%
2020/09/01	4	9.03	0	0.00	9.04	4	2,164	0.18%
2020/08/31	19	9.04	12	9.32	9.22	7	2,131	0.33%
2020/08/28	10	8.85	3	8.82	8.80	7	2,028	0.35%
2020/08/27	10	8.76	2	8.76	8.68	8	2,010	0.40%
2020/08/26	3	8.99	0	0.00	8.85	3	1,997	0.15%
2020/08/21	0	0.00	12	8.54	8.52	-12	1,944	-0.62%
2020/08/20	3	8.61	1	8.40	8.50	2	1,944	0.10%
2020/08/17	0	0.00	6	9.05	8.98	-6	1,850	-0.32%
2020/08/14	3	9.02	3	9.11	9.11	0	1,796	0.00%
2020/08/13	0	0.00	1	8.40	8.29	-1	1,709	-0.06%
2020/08/07	6	8.49	0	0.00	8.42	6	1,676	0.36%
2020/08/06	4	8.58	0	0.00	8.60	4	1,669	0.24%
2020/08/05	5	8.52	0	0.00	8.48	5	1,670	0.30%
2020/08/03	2	8.74	3	8.86	8.73	-1	1,666	-0.06%
2020/07/31	4	9.01	20	8.82	8.92	-16	1,654	-0.97%
2020/07/30	20	8.71	0	0.00	8.88	20	1,612	1.24%
2020/07/28	0	0.00	25	7.73	7.64	-25	1,562	-1.60%
2020/07/27	13	7.79	5	7.96	7.75	8	1,556	0.51%
2020/07/24	0	0.00	13	7.83	7.83	-13	1,542	-0.84%
2020/07/22	0	0.00	2	8.57	8.57	-2	1,457	-0.14%
2020/07/21	10	9.18	60	9.12	8.67	-50	1,428	-3.50%
2020/07/20	56	8.98	10	8.47	9.18	46	1,355	3.39%
2020/07/17	18	9.16	137	9.17	8.81	-119	1,271	-9.36%	大賣/鉅額交易
2020/07/16	21	9.99	6	9.76	9.78	15	1,161	1.29%
2020/07/15	18	9.82	21	9.98	10.00	-3	1,094	-0.27%
2020/07/14	31	9.82	19	9.78	10.00	12	963	1.25%
2020/07/13	13	9.28	105	9.11	9.26	-92	798	-11.52%	大賣/
2020/07/10	3	8.42	15	8.58	8.80	-12	668	-1.80%
2020/06/24	2	7.88	0	0.00	7.81	2	442	0.45%
2020/06/18	0	0.00	32	7.85	8.25	-32	429	-7.45%
2020/06/17	32	7.67	37	7.88	7.89	-5	405	-1.23%
2020/06/16	42	7.51	2	7.50	7.87	40	376	10.62%
2020/06/01	0	0.00	6	7.33	7.35	-6	500	-1.20%
2020/05/27	0	0.00	8	7.11	7.20	-8	505	-1.58%
2020/05/22	0	0.00	2	7.10	7.04	-2	501	-0.40%
2020/05/18	0	0.00	200	6.84	6.81	-200	498	-40.16%	大賣/鉅額交易
2020/05/15	0	0.00	10	7.01	6.98	-10	496	-2.01%
2020/05/14	5	7.10	0	0.00	7.06	5	495	1.01%
2020/05/11	1	7.00	0	0.00	6.99	1	505	0.20%
2020/05/07	0	0.00	100	7.03	7.08	-100	543	-18.41%
2020/05/06	10	7.00	0	0.00	7.08	10	552	1.81%
2020/04/28	3	6.39	3	6.39	6.52	0	575	0.00%
2020/04/17	5	6.20	30	6.22	6.21	-25	616	-4.05%
2020/04/16	5	6.20	0	0.00	6.22	5	617	0.81%
2020/04/15	2	6.13	0	0.00	6.20	2	621	0.32%
2020/04/13	0	5.85	0	0.00	5.85	0	632	0.00%
2020/04/10	30	5.88	0	0.00	5.88	30	637	4.71%
2020/04/09	0	5.72	0	0.00	5.80	0	637	0.00%
2020/04/06	0	0.00	15	5.31	5.30	-15	640	-2.34%
2020/03/31	2	5.34	22	5.33	5.40	-20	646	-3.09%
2020/03/23	0	0.00	10	5.00	5.00	-10	653	-1.53%
2020/03/19	20	5.11	0	0.00	4.96	20	671	2.98%
2020/03/18	0	0.00	10	5.71	5.48	-10	659	-1.52%
2020/03/17	2	5.42	0	0.00	5.41	2	659	0.30%
2020/03/13	22	5.03	25	5.01	5.01	-3	656	-0.46%
2020/03/12	7	5.59	22	5.61	5.55	-15	653	-2.29%
2020/03/11	4	6.36	0	0.00	6.16	4	599	0.67%
2020/03/10	3	6.23	0.3	6.16	6.35	2.8	606	0.45%
2020/03/09	6	6.78	0	0.00	6.50	6	625	0.96%
2020/03/05	5	7.02	0	0.00	7.05	5	687	0.73%
2020/03/02	0	0.00	5	6.97	6.95	-5	910	-0.55%
2020/02/26	5	7.22	0	0.00	7.13	5	912	0.55%
2020/02/24	0	0.00	15	7.19	7.12	-15	912	-1.64%
2020/02/19	0	0.00	5	7.15	7.20	-5	920	-0.54%
2020/02/17	0	0.00	10	7.20	7.23	-10	961	-1.04%
2020/02/14	0	0.00	10	7.45	7.37	-10	960	-1.04%
2020/02/13	10	7.15	10	7.45	7.40	0	957	0.00%
2020/02/10	25	7.00	16	6.77	7.02	9	936	0.96%
2020/02/05	12	7.25	0	0.00	7.13	12	869	1.38%
2020/02/03	3	7.14	0	0.00	7.28	3	858	0.35%
2020/01/31	6	7.63	0	0.00	7.62	6	846	0.71%
2020/01/30	21	7.65	0	0.00	7.62	21	843	2.49%
2020/01/20	1	8.39	0	0.00	8.46	1	827	0.12%
2020/01/17	2	8.38	7	8.33	8.36	-5	819	-0.61%
2020/01/14	5	8.06	0	0.00	8.07	5	811	0.62%
2020/01/13	5	8.00	0	0.00	8.07	5	817	0.61%
2020/01/10	9	7.95	0	0.00	7.99	9	814	1.11%
2020/01/08	0	0.00	19	7.98	7.89	-19	822	-2.31%
2020/01/07	25	8.19	0	0.00	8.15	25	810	3.08%
2020/01/06	7	8.09	0	0.00	8.08	7	813	0.86%
2020/01/03	5	8.21	7	8.21	8.18	-2	811	-0.25%
2020/01/02	7	8.19	0	0.00	8.20	7	820	0.85%
2019/12/31	10	8.16	0	0.00	8.13	10	821	1.22%
2019/12/30	2	8.23	8	8.43	8.16	-6	816	-0.73%
2019/12/27	3	8.60	0	0.00	8.56	3	808	0.37%
2019/12/24	5	8.62	0	0.00	8.60	5	804	0.62%
2019/12/23	5	8.62	0	0.00	8.57	5	809	0.62%
2019/12/20	0	0.00	1	8.70	8.69	-1	1,159	-0.09%
2019/12/17	102	8.88	0	0.00	8.79	102	1,206	8.46%	大買/鉅額交易
2019/12/16	5	8.56	0	0.00	8.70	5	1,227	0.41%
2019/12/11	180	8.92	1	8.86	8.93	179	1,202	14.89%	大買/鉅額交易
2019/12/09	10	8.93	0	0.00	8.83	10	1,176	0.85%
2019/12/06	18	8.87	8	8.85	8.93	10	1,146	0.87%
2019/12/05	0	0.00	7	8.74	8.70	-7	1,142	-0.61%
2019/12/04	3	8.52	0	0.00	8.73	3	1,141	0.26%
2019/12/03	11	8.46	0	0.00	8.48	11	1,123	0.98%
2019/12/02	228	9.00	0.3	8.71	8.83	227.7	1,114	20.42%	大買/鉅額交易
2019/11/29	23.3	8.97	11	9.04	9.15	12.3	1,456	0.85%
2019/11/28	0	0.00	10	8.72	8.72	-10	1,295	-0.77%
2019/11/18	10	7.80	5	7.80	7.84	5	1,265	0.40%
2019/11/15	15	7.88	10	7.54	7.75	5	1,276	0.39%
2019/11/12	0	0.00	1	8.08	8.08	-1	1,248	-0.08%
2019/11/08	0	0.00	1	8.15	8.20	-1	1,261	-0.08%
2019/11/06	0	0.00	1	8.10	8.17	-1	1,281	-0.08%
2019/11/04	10	8.20	0	0.00	8.18	10	1,305	0.77%
2019/10/28	0	0.00	1	8.30	8.30	-1	1,451	-0.07%
2019/10/16	0	0.00	100	8.23	8.33	-100	1,872	-5.34%
2019/09/25	207	8.98	248	8.80	8.64	-41	1,940	-2.11%	大買/大賣/
2019/09/24	14	8.72	0	0.00	8.75	14	1,605	0.87%
2019/09/23	38	8.74	0	0.00	8.77	38	1,608	2.36%
2019/09/20	0	0.00	10	8.65	8.70	-10	1,590	-0.63%
2019/09/19	0	0.00	20	8.66	8.68	-20	1,560	-1.28%
2019/09/06	0	0.00	60	8.38	8.37	-60	1,510	-3.97%
2019/09/05	0	0.00	53	8.51	8.44	-53	1,502	-3.53%
2019/09/03	13	8.74	110	8.50	8.55	-97	1,466	-6.62%	大賣/
2019/09/02	0	0.00	12	8.14	8.25	-12	1,100	-1.09%
2019/08/30	5	8.20	88	8.20	8.17	-83	1,118	-7.42%
2019/08/27	10	8.05	0	0.00	8.05	10	1,118	0.89%
2019/08/22	0	0.00	10	8.24	8.30	-10	1,112	-0.90%
2019/08/12	5	8.04	0	0.00	8.21	5	1,110	0.45%
2019/08/07	10	7.77	0	0.00	7.72	10	1,115	0.90%
2019/08/06	2	7.61	0	0.00	7.73	2	1,109	0.18%
2019/08/05	4	7.95	0	0.00	7.77	4	1,096	0.36%
2019/08/02	2	8.18	102	8.22	8.10	-100	1,082	-9.24%	大賣/
2019/08/01	5	8.57	0	0.00	8.57	5	1,065	0.47%
2019/07/31	0	0.00	5	8.80	8.79	-5	1,056	-0.47%
2019/07/30	10	9.01	50	9.10	8.98	-40	1,041	-3.84%
2019/07/26	42	8.81	2	8.82	8.74	40	953	4.20%
2019/07/25	5	8.48	0	0.00	8.53	5	844	0.59%
2019/07/23	2	8.97	10	9.00	8.80	-8	818	-0.98%
2019/07/22	0	0.00	2	8.54	8.63	-2	719	-0.28%
2019/07/18	5	8.54	10	8.38	8.36	-5	681	-0.73%
2019/07/16	2	8.25	2	8.25	8.27	0	645	0.00%
2019/07/12	0	0.00	22	8.36	8.31	-22	727	-3.02%
2019/07/11	11	8.36	6	8.42	8.40	5	788	0.63%
2019/07/10	101	8.30	35	8.39	8.34	66	814	8.11%	大買/
2019/07/09	330	8.04	0	0.00	8.01	330	803	41.10%	大買/鉅額交易
2019/07/08	4	7.80	0	0.00	7.79	4	781	0.51%
2019/07/05	70	7.83	0	0.00	7.85	70	781	8.96%
2019/07/02	2	7.70	0	0.00	7.74	2	782	0.26%
2019/06/24	10	7.42	0	0.00	7.49	10	767	1.30%
2019/06/13	0	0.00	3	7.73	7.70	-3	769	-0.39%
2019/06/11	0	0.00	20	7.75	7.75	-20	774	-2.58%
2019/05/31	0	0.00	2	7.08	7.08	-2	753	-0.27%
2019/05/30	3	6.70	2	6.93	6.93	1	757	0.13%
2019/05/29	7	6.65	0	0.00	6.64	7	760	0.92%
2019/05/28	14	6.69	0	0.00	6.54	14	755	1.85%
2019/05/23	2	6.70	8	6.88	6.72	-6	741	-0.81%
2019/05/17	15	7.90	0	0.00	7.64	15	727	2.06%
2019/05/15	0	0.00	4	8.27	8.13	-4	708	-0.56%
2019/05/13	10	7.68	0	0.00	7.73	10	681	1.47%
2019/05/09	0.4	7.69	0	0.00	7.69	0.4	680	0.06%
2019/05/06	3	8.10	0	0.00	8.00	3	659	0.45%
2019/05/03	17	8.51	3	8.47	8.39	14	645	2.17%
2019/05/02	20	8.00	23	8.46	8.49	-3	621	-0.48%
2019/04/23	0	8.02	2	8.10	8.07	-2	560	-0.36%
2019/04/22	0	0.00	5.4	7.90	7.86	-5.4	547	-0.98%
2019/04/18	0	0.00	16	8.29	8.12	-16	507	-3.15%
2019/04/17	1.4	7.91	0	0.00	8.00	1.4	442	0.31%
2019/04/16	3	6.78	53.2	7.21	7.35	-50.2	370	-13.54%
2019/04/15	5	6.80	0	0.00	6.80	5	309	1.61%
2019/04/12	0	0.00	10	6.21	6.21	-10	273	-3.65%
2019/04/09	0	0.00	10	6.30	6.30	-10	290	-3.44%
2019/04/03	0	0.00	2.1	6.36	6.40	-2.1	316	-0.67%
2019/04/01	0	0.00	11	6.41	6.37	-11	380	-2.89%
2019/03/27	3.2	6.42	0	0.00	6.45	3.2	381	0.83%
2019/03/21	5	6.21	0	0.00	6.21	5	371	1.35%
2019/03/18	0	0.00	0.2	6.11	6.19	-0.2	368	-0.05%
2019/03/15	3	6.40	0	0.00	6.37	3	363	0.83%
2019/03/07	0.2	6.75	1	6.69	6.80	-0.8	342	-0.23%
2019/03/06	25	6.38	110	6.50	6.63	-85	329	-25.80%	大賣/
2019/03/05	85	6.19	0	0.00	6.25	85	313	27.08%
2019/03/04	0	5.82	0.5	5.82	6.11	-0.5	303	-0.18%
2019/02/25	3	6.17	0	0.00	6.19	3	298	1.00%
2019/02/19	7	6.10	0	0.00	6.14	7	294	2.38%
2019/02/18	2	6.06	0	0.00	6.08	2	278	0.72%
2019/02/14	8	6.04	0	0.00	6.08	8	277	2.88%
2019/01/23	0	0.00	14	6.00	6.02	-14	399	-3.51%
2019/01/22	3	6.04	1	6.00	6.00	2	398	0.50%
2019/01/21	1	6.00	0	0.00	6.00	1	401	0.25%
2019/01/18	11	6.06	0	0.00	6.02	11	400	2.75%
2019/01/15	0	0.00	2	6.16	6.12	-2	408	-0.49%
2019/01/09	0	0.00	8	6.42	6.41	-8	427	-1.87%
2019/01/08	0	0.00	4	6.50	6.41	-4	428	-0.93%
2018/12/26	3	6.43	0	0.00	6.40	3	406	0.74%
2018/12/25	0	0.00	7	6.92	6.71	-7	389	-1.80%
2018/12/14	0	0.00	5	6.05	6.11	-5	306	-1.63%
2018/11/13	2	5.76	0	0.00	5.88	2	322	0.62%
2018/11/01	5	5.95	0	0.00	5.93	5	220	2.27%
2018/10/31	5	5.85	0	0.00	5.99	5	214	2.33%
2018/10/26	3	5.77	8	5.79	5.75	-5	217	-2.30%
2018/09/07	0	0.00	1	5.95	6.04	-1	205	-0.49%
2018/09/06	1	6.12	0	0.00	6.11	1	203	0.49%
2018/08/21	2	5.78	0	0.00	5.80	2	215	0.93%
2018/08/20	0	0.00	2	6.00	5.94	-2	220	-0.91%
2018/07/24	2	6.60	0	0.00	6.70	2	263	0.76%
2018/06/27	2	6.78	1	6.78	6.81	1	246	0.40%
2018/06/20	2	6.80	2	6.82	6.89	0	243	0.00%
2018/06/19	2	6.88	5	6.90	6.88	-3	247	-1.21%
2018/06/07	0	0.00	2	7.12	7.15	-2	239	-0.83%
2018/05/17	0	0.00	4	7.03	7.03	-4	226	-1.76%
2018/05/14	4	7.63	1	7.93	7.64	3	229	1.31%
2018/04/24	2	6.92	1	6.95	6.89	1	274	0.36%
2018/04/23	0	0.00	3	7.15	7.10	-3	289	-1.03%
2018/04/20	2	7.31	0	0.00	7.31	2	294	0.68%
2018/04/19	0	0.00	14	7.38	7.38	-14	297	-4.70%
2018/04/12	0	0.00	1	7.67	7.65	-1	331	-0.30%
2018/04/11	0	0.00	4	7.65	7.67	-4	341	-1.17%
2018/04/02	1	7.82	0	0.00	7.85	1	375	0.27%
2018/03/30	3	7.64	0	0.00	7.61	3	381	0.79%
2018/03/28	0	0.00	2	7.78	7.82	-2	387	-0.52%
2018/03/26	2	7.76	0	0.00	7.82	2	396	0.50%
2018/03/22	12	7.93	0	0.00	7.96	12	405	2.96%
2018/03/21	4	7.80	0	0.00	7.84	4	400	1.00%
2018/02/22	0	0.00	10	7.45	7.45	-10	532	-1.88%
2018/02/09	2	6.85	0	0.00	7.05	2	561	0.36%
2018/02/08	3	7.30	0	0.00	7.25	3	558	0.54%
2018/02/06	6	7.71	0	0.00	7.47	6	556	1.08%
2018/02/01	0	8.57	0	0.00	8.57	0	547	0.00%
2018/01/18	2	9.09	0	0.00	9.12	2	763	0.26%
2018/01/16	2	8.10	0	0.00	8.08	2	581	0.34%
2018/01/15	3	8.19	2	8.18	8.20	1	585	0.17%
2018/01/11	1	8.26	1	8.25	8.26	0	631	0.00%
2018/01/05	0	0.00	2	9.04	9.05	-2	661	-0.30%