宏遠證 (6015)-美林券商分點個股進出

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

宏遠證

(6015)

可現股當沖

股價
13.20
漲跌
▼0.10
漲幅
-0.75%
成交量
2,191張
產業
上櫃金融類股0.00%
108人加入追蹤

立即追蹤
本地時間:14:30

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

宏遠證 (6015)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/03	36	13.30	0	0.00	13.20	36	2,647	1.36%
2024/05/02	111	13.19	0	0.00	13.30	111	2,615	4.24%	大買/鉅額交易
2024/04/30	16	13.10	3	13.15	13.10	13	2,571	0.51%
2024/04/29	130	13.19	0	0.00	13.20	130	2,544	5.11%	大買/鉅額交易
2024/04/26	41	12.80	3	12.78	12.80	38	2,477	1.53%
2024/04/25	9	12.75	2	12.78	12.75	7	2,459	0.28%
2024/04/24	0	0.00	43	12.75	12.75	-43	2,452	-1.75%
2024/04/23	11	12.70	37	12.66	12.75	-26	2,439	-1.07%
2024/04/22	52	12.64	27	12.69	12.70	25	2,437	1.03%
2024/04/19	10	12.44	20	12.44	12.45	-10	2,399	-0.42%
2024/04/18	4	12.35	20	12.25	12.85	-16	2,355	-0.68%
2024/04/17	8	12.44	0	0.00	12.45	8	2,317	0.35%
2024/04/16	39	12.25	30	12.38	12.30	9	2,296	0.39%
2024/04/15	7	13.10	23	13.00	12.90	-16	2,215	-0.72%
2024/04/12	83	13.58	22	13.20	13.30	61	2,144	2.84%
2024/04/11	4	13.10	17	13.10	13.05	-13	2,057	-0.63%
2024/04/10	9	12.88	0	0.00	13.00	9	1,958	0.46%
2024/04/09	0	0.00	29	13.09	13.20	-29	1,838	-1.58%
2024/04/08	194	12.67	23	12.70	12.85	171	1,716	9.96%	大買/鉅額交易
2024/04/03	0	0.00	12	12.33	12.30	-12	1,579	-0.76%
2024/04/02	0	0.00	22	12.54	12.40	-22	1,561	-1.41%
2024/04/01	76	12.46	0	0.00	12.50	76	1,531	4.96%
2024/03/29	12	12.13	10	12.14	12.15	2	1,481	0.14%
2024/03/28	17	12.24	45	12.20	12.15	-28	1,460	-1.92%
2024/03/26	26	12.43	6	12.37	12.45	20	1,391	1.44%
2024/03/22	0	0.00	46	12.33	12.35	-46	1,337	-3.44%
2024/03/21	72	12.45	4	12.35	12.45	68	1,323	5.14%
2024/03/20	13	11.99	13	11.96	11.95	0	1,298	0.00%
2024/03/19	11	11.91	0	0.00	11.95	11	1,286	0.86%
2024/03/18	17	11.78	50	11.77	11.75	-33	1,274	-2.59%
2024/03/15	186	11.95	16	12.05	11.80	170	1,252	13.57%	大買/鉅額交易
2024/03/14	25	12.41	48	12.33	12.25	-23	1,196	-1.92%
2024/03/13	28	12.70	55	12.69	12.50	-27	1,113	-2.42%
2024/03/12	184	12.47	48	12.35	12.60	136	1,043	13.03%	大買/鉅額交易
2024/03/11	202	12.40	0	0.00	12.35	202	990	20.39%	大買/鉅額交易
2024/03/08	35	12.40	257	12.45	12.10	-222	942	-23.56%	大賣/鉅額交易
2024/03/07	69	11.82	72	11.86	11.95	-3	798	-0.38%
2024/03/06	9	11.75	0	0.00	11.80	9	757	1.19%
2024/03/05	91	11.71	11	11.80	11.75	80	740	10.81%
2024/03/04	11	11.76	0	0.00	11.80	11	709	1.55%
2024/03/01	38	11.15	0	0.00	11.15	38	615	6.18%
2024/02/29	25	10.95	0	0.00	11.00	25	592	4.22%
2024/02/27	0	0.00	44	10.70	10.75	-44	577	-7.62%
2024/02/23	0	0.00	2	10.95	10.95	-2	562	-0.36%
2024/02/22	10	11.00	2	10.98	11.00	8	554	1.44%
2024/02/21	0	0.00	2	10.85	10.90	-2	544	-0.37%
2024/02/20	8	10.90	3	10.90	10.90	5	548	0.91%
2024/02/19	52	11.00	4	11.00	11.00	48	543	8.83%
2024/02/16	38	10.78	9	10.77	10.85	29	539	5.37%
2024/02/15	0	0.00	12	10.46	10.50	-12	523	-2.29%
2024/02/05	0	0.00	29	10.26	10.25	-29	517	-5.61%
2024/02/02	12	10.30	23	10.25	10.25	-11	516	-2.13%
2024/02/01	0	0.00	10	10.25	10.30	-10	515	-1.94%
2024/01/31	11	10.30	9	10.25	10.30	2	515	0.39%
2024/01/30	0	0.00	4	10.30	10.30	-4	515	-0.78%
2024/01/29	6	10.40	17	10.40	10.40	-11	519	-2.12%
2024/01/26	10	10.40	10	10.40	10.40	0	517	0.00%
2024/01/25	1	10.40	16	10.49	10.40	-15	516	-2.90%
2024/01/24	16	10.50	10	10.48	10.50	6	517	1.16%
2024/01/22	0	0.00	35	10.40	10.35	-35	533	-6.56%
2024/01/19	1	10.25	12	10.25	10.25	-11	531	-2.07%
2024/01/18	3	10.17	52	10.14	10.15	-49	530	-9.24%
2024/01/17	1	10.10	0	0.00	10.05	1	528	0.19%
2024/01/16	0	0.00	56	10.33	10.25	-56	522	-10.72%
2024/01/15	0	0.00	12	10.48	10.50	-12	515	-2.33%
2024/01/12	0	0.00	3	10.50	10.55	-3	515	-0.58%
2024/01/11	3	10.55	6	10.55	10.60	-3	513	-0.58%
2024/01/10	0	0.00	7	10.55	10.50	-7	522	-1.34%
2024/01/09	0	0.00	10	10.76	10.65	-10	516	-1.94%
2024/01/08	36	10.95	6	10.88	10.80	30	502	5.97%
2024/01/05	23	10.90	4	10.90	10.90	19	495	3.84%
2024/01/04	15	10.90	5	10.90	10.85	10	493	2.03%
2024/01/03	0	0.00	8	10.98	10.95	-8	495	-1.62%
2023/12/29	0	0.00	4	11.06	11.15	-4	470	-0.85%
2023/12/28	0	0.00	1	11.00	11.00	-1	474	-0.21%
2023/12/27	0	0.00	6	11.00	11.00	-6	487	-1.23%
2023/12/25	2	10.85	0	0.00	10.85	2	480	0.42%
2023/12/22	6	10.85	0	0.00	10.85	6	481	1.25%
2023/12/19	1	10.85	0	0.00	10.90	1	462	0.22%
2023/12/14	0	0.00	1	10.85	10.80	-1	417	-0.24%
2023/12/13	7	10.75	1	10.75	10.65	6	409	1.46%
2023/12/12	0	0.00	1	10.75	10.65	-1	410	-0.24%
2023/12/08	0	0.00	2	10.93	10.80	-2	413	-0.48%
2023/12/06	0	0.00	1	11.00	10.95	-1	431	-0.23%
2023/12/05	1	10.85	0	0.00	10.85	1	453	0.22%
2023/12/04	0	0.00	5	11.00	10.95	-5	457	-1.09%
2023/12/01	0	0.00	10	11.00	11.00	-10	459	-2.18%
2023/11/30	0	0.00	8	10.89	10.95	-8	452	-1.77%
2023/11/29	0	0.00	29	10.72	10.75	-29	447	-6.47%
2023/11/28	0	0.00	16	10.65	10.70	-16	449	-3.56%
2023/11/27	0	0.00	22	10.56	10.55	-22	451	-4.88%
2023/11/24	0	0.00	10	10.56	10.55	-10	462	-2.16%
2023/11/22	0	0.00	7	10.60	10.65	-7	477	-1.46%
2023/11/21	0	0.00	4	10.69	10.70	-4	480	-0.83%
2023/11/20	0	0.00	3	10.45	10.50	-3	483	-0.62%
2023/11/16	0	0.00	10	10.45	10.40	-10	502	-1.99%
2023/11/15	3	10.33	0	0.00	10.45	3	508	0.59%
2023/11/14	0	0.00	2	10.03	10.05	-2	511	-0.39%
2023/11/13	5	10.05	0	0.00	10.05	5	525	0.95%
2023/11/10	3	10.05	0	0.00	10.00	3	543	0.55%
2023/11/09	32	10.14	0	0.00	10.05	32	562	5.69%
2023/11/08	2	10.20	0	0.00	10.15	2	605	0.33%
2023/11/07	1	10.30	0	0.00	10.25	1	623	0.16%
2023/11/06	6	10.21	0	0.00	10.30	6	642	0.93%
2023/11/03	43	10.16	0	0.00	10.20	43	669	6.42%
2023/11/02	24	10.04	0	0.00	10.10	24	715	3.36%
2023/11/01	24	9.88	0	0.00	9.90	24	785	3.06%
2023/10/31	31	9.79	68	9.84	9.72	-37	811	-4.56%
2023/10/30	26	10.03	27	10.01	10.00	-1	854	-0.12%
2023/10/27	15	10.10	0	0.00	10.10	15	901	1.66%
2023/10/26	1	10.10	0	0.00	10.05	1	984	0.10%
2023/10/25	14	10.30	0	0.00	10.25	14	1,067	1.31%
2023/10/24	0	0.00	6	10.20	10.20	-6	1,408	-0.43%
2023/10/23	42	10.20	0	0.00	10.20	42	1,701	2.47%
2023/10/20	1	10.05	0	0.00	10.05	1	1,728	0.06%
2023/10/19	20	10.13	0	0.00	10.15	20	1,739	1.15%
2023/10/18	1	10.05	0	0.00	10.05	1	1,757	0.06%
2023/10/16	2	10.30	0	0.00	10.30	2	1,791	0.11%
2023/10/13	0	0.00	2	10.40	10.35	-2	1,818	-0.11%
2023/10/12	5	10.42	2	10.53	10.50	3	1,842	0.16%
2023/10/11	0	0.00	4	10.29	10.25	-4	1,859	-0.22%
2023/10/06	17	10.35	0	0.00	10.30	17	1,877	0.91%
2023/10/05	16	10.35	0	0.00	10.30	16	1,890	0.85%
2023/10/04	7	10.15	22	10.15	10.15	-15	1,904	-0.79%
2023/10/03	92	10.59	2	10.50	10.45	90	1,927	4.67%
2023/10/02	0	0.00	18	10.61	10.55	-18	1,953	-0.92%
2023/09/28	0	0.00	1	10.65	10.70	-1	1,981	-0.05%
2023/09/27	0	0.00	2	10.60	10.60	-2	1,991	-0.10%
2023/09/22	1	10.60	2	10.60	10.60	-1	2,033	-0.05%
2023/09/21	9	10.55	8	10.56	10.55	1	2,035	0.05%
2023/09/19	0	0.00	24	10.86	10.80	-24	2,066	-1.16%
2023/09/18	0	0.00	2	10.95	11.00	-2	2,071	-0.10%
2023/09/15	0	0.00	18	10.95	10.90	-18	2,080	-0.87%
2023/09/14	0	0.00	12	10.94	11.00	-12	2,093	-0.57%
2023/09/13	0	0.00	2	10.65	10.75	-2	2,099	-0.10%
2023/09/12	3	10.57	0	0.00	10.60	3	2,122	0.14%
2023/09/11	48	10.58	0	0.00	10.45	48	2,151	2.23%
2023/09/08	38	10.76	1	10.85	10.80	37	2,182	1.70%
2023/09/07	0	0.00	2	11.10	11.10	-2	2,196	-0.09%
2023/09/06	0	0.00	4	11.19	11.20	-4	2,210	-0.18%
2023/09/05	0	0.00	4	11.30	11.30	-4	2,238	-0.18%
2023/09/04	31	11.32	1	11.35	11.40	30	2,341	1.28%
2023/09/01	9	11.40	7	11.43	11.35	2	2,369	0.08%
2023/08/31	0	0.00	33	11.40	11.40	-33	2,439	-1.35%
2023/08/30	29	11.45	0	0.00	11.55	29	2,549	1.14%
2023/08/29	0	0.00	2	11.30	11.35	-2	2,615	-0.08%
2023/08/25	0	0.00	1	11.30	11.20	-1	2,663	-0.04%
2023/08/23	21	11.05	0	0.00	11.05	21	2,726	0.77%
2023/08/22	0	0.00	4	11.10	11.00	-4	2,740	-0.15%
2023/08/21	0	0.00	1	11.15	11.15	-1	2,728	-0.04%
2023/08/16	8	11.43	3	11.45	11.45	5	2,704	0.18%
2023/08/15	1	11.95	1	11.90	11.70	0	2,690	0.00%
2023/08/14	16	11.88	0	0.00	11.65	16	2,681	0.60%
2023/08/11	18	12.37	24	12.35	12.25	-6	2,639	-0.23%
2023/08/10	14	12.50	0	0.00	12.35	14	2,632	0.53%
2023/08/09	3	12.52	0	0.00	12.55	3	2,613	0.11%
2023/08/08	63	12.90	3	12.95	12.70	60	2,588	2.32%
2023/08/07	33	12.41	32	12.48	12.45	1	2,549	0.04%
2023/08/04	12	13.10	6	13.10	13.15	6	2,488	0.24%
2023/08/02	27	13.14	22	13.14	12.90	5	2,464	0.20%
2023/08/01	9	13.50	36	13.45	13.45	-27	2,407	-1.12%
2023/07/31	94	13.33	23	13.37	13.30	71	2,357	3.01%
2023/07/28	28	13.15	7	13.14	13.15	21	2,278	0.92%
2023/07/27	53	13.53	463	13.55	13.55	-410	2,192	-18.70%	大賣/鉅額交易
2023/07/26	100	12.25	7	13.25	13.30	93	1,853	5.02%
2023/07/25	23	11.94	0	0.00	12.10	23	1,561	1.47%
2023/07/24	1	11.80	0	0.00	11.80	1	1,532	0.07%
2023/07/21	0	0.00	9	11.96	12.00	-9	1,532	-0.59%
2023/07/19	0	0.00	102	11.94	11.90	-102	1,508	-6.76%	大賣/鉅額交易
2023/07/17	18	11.79	0	0.00	11.90	18	1,472	1.22%
2023/07/14	82	11.49	0	0.00	11.55	82	1,458	5.62%
2023/07/13	11	11.42	2	11.40	11.25	9	1,455	0.62%
2023/07/12	12	11.58	0	0.00	11.40	12	1,463	0.82%
2023/07/11	19	11.64	0	0.00	11.65	19	1,472	1.29%
2023/07/10	4	11.70	7	11.90	11.40	-3	1,464	-0.20%
2023/07/07	87	11.90	0	0.00	11.85	87	1,443	6.03%
2023/07/06	52	11.85	0	0.00	11.75	52	1,412	3.68%
2023/07/05	67	11.84	8	11.75	11.80	59	1,380	4.27%
2023/07/04	4	11.75	4	11.80	11.80	0	1,367	0.00%
2023/07/03	8	11.71	4	11.85	11.80	4	1,362	0.29%
2023/06/30	4	11.31	7	11.40	11.40	-3	1,342	-0.22%
2023/06/29	17	11.24	28	11.25	11.25	-11	1,355	-0.81%
2023/06/28	25	11.20	30	11.15	11.15	-5	1,365	-0.37%
2023/06/27	63	11.19	8	11.05	11.05	55	1,382	3.98%
2023/06/26	6	11.63	15	11.65	11.55	-9	1,368	-0.66%
2023/06/19	0	0.00	7	11.85	11.75	-7	1,363	-0.51%
2023/06/16	9	11.90	0	0.00	11.90	9	1,359	0.66%
2023/06/15	19	12.00	6	11.87	12.00	13	1,347	0.96%
2023/06/14	6	11.96	11	12.00	11.95	-5	1,321	-0.38%
2023/06/13	3	11.65	0	0.00	11.90	3	1,287	0.23%
2023/06/09	6	11.31	0	0.00	11.40	6	1,250	0.48%
2023/06/08	93	11.33	189	11.35	11.25	-96	1,222	-7.85%	大賣/
2023/06/07	29	11.78	0	0.00	11.95	29	1,139	2.54%
2023/06/06	40	11.98	84	12.17	11.85	-44	1,115	-3.94%
2023/06/05	3	11.85	5	11.89	11.90	-2	1,058	-0.19%
2023/06/02	3	11.18	9	11.21	11.15	-6	978	-0.61%
2023/06/01	52	10.54	0	0.00	10.85	52	906	5.74%
2023/05/31	12	10.24	0	0.00	10.25	12	851	1.41%
2023/05/30	12	10.45	27	10.35	10.25	-15	849	-1.77%
2023/05/29	0	0.00	1	10.35	10.40	-1	829	-0.12%
2023/05/26	21	10.15	0	0.00	10.15	21	795	2.64%
2023/05/25	6	10.01	4	9.98	10.05	2	794	0.25%
2023/05/24	11	9.97	0	0.00	10.00	11	799	1.38%
2023/05/23	4	10.00	1	9.98	9.99	3	810	0.37%
2023/05/22	1	9.93	0	0.00	9.95	1	812	0.12%
2023/05/19	0	0.00	4	9.94	9.89	-4	811	-0.49%
2023/05/18	19	9.90	0	0.00	9.89	19	811	2.34%
2023/05/17	1	9.71	0	0.00	9.76	1	806	0.12%
2023/05/16	2	9.74	0	0.00	9.71	2	810	0.25%
2023/05/15	29	9.48	0	0.00	9.55	29	803	3.61%
2023/05/11	0	0.00	1	9.47	9.40	-1	814	-0.12%
2023/05/10	0	0.00	6	9.58	9.59	-6	821	-0.73%
2023/05/08	4	9.86	0	0.00	9.85	4	825	0.48%
2023/05/05	0	0.00	4	9.81	9.81	-4	840	-0.48%
2023/05/04	0	0.00	5	9.73	9.80	-5	876	-0.57%
2023/05/03	0	0.00	7	9.70	9.72	-7	886	-0.79%
2023/05/02	0	0.00	1	9.74	9.75	-1	897	-0.11%
2023/04/28	10	9.63	0	0.00	9.65	10	898	1.11%
2023/04/27	0.6	10.10	1	9.43	9.50	-0.4	914	-0.04%
2023/04/26	71	9.36	6	9.50	9.49	65	960	6.77%
2023/04/25	1	9.83	12	9.60	9.51	-11	949	-1.16%
2023/04/24	9	9.79	19	9.81	9.80	-10	943	-1.06%
2023/04/21	1	10.00	46	9.83	9.79	-45	951	-4.73%
2023/04/19	31	10.19	7	10.10	10.10	24	944	2.54%
2023/04/18	4	10.30	5	10.28	10.20	-1	932	-0.11%
2023/04/17	15	10.20	10	10.28	10.25	5	921	0.54%
2023/04/14	5	10.10	0	0.00	10.15	5	892	0.56%
2023/04/13	0	0.00	3	9.94	9.92	-3	872	-0.34%
2023/04/12	0	0.00	7	9.97	9.98	-7	871	-0.80%
2023/04/11	1	9.89	6	9.95	9.95	-5	868	-0.58%
2023/04/07	0	0.00	6	9.87	9.88	-6	870	-0.69%
2023/04/06	0	0.00	1	9.87	9.84	-1	875	-0.11%
2023/03/31	0	0.00	3	9.92	9.90	-3	893	-0.34%
2023/03/30	0	0.00	30	9.94	9.91	-30	1,003	-2.99%
2023/03/29	0	0.00	9	10.20	10.20	-9	1,079	-0.83%
2023/03/28	13	10.10	8	10.17	10.15	5	1,075	0.46%
2023/03/27	3	9.96	6	9.99	10.05	-3	1,053	-0.28%
2023/03/24	0	0.00	3	9.97	9.97	-3	1,038	-0.29%
2023/03/23	10	9.91	0	0.00	9.96	10	1,056	0.95%
2023/03/22	0	0.00	9	10.00	9.97	-9	1,050	-0.86%
2023/03/21	0	0.00	14	9.90	9.94	-14	1,061	-1.32%
2023/03/20	39	9.78	0	0.00	9.74	39	1,070	3.64%
2023/03/17	9	9.36	6	9.40	9.43	3	1,059	0.28%
2023/03/16	0	0.00	6	9.18	9.12	-6	1,078	-0.56%
2023/03/15	0	0.00	8	9.53	9.44	-8	1,082	-0.74%
2023/03/14	0	0.00	7	9.63	9.62	-7	1,070	-0.65%
2023/03/13	0	0.00	28	9.68	9.71	-28	1,079	-2.59%
2023/03/09	0	0.00	34	10.12	10.05	-34	1,131	-3.00%
2023/03/08	40	10.22	73	10.22	10.20	-33	1,156	-2.85%
2023/03/07	0	0.00	32	10.23	10.30	-32	1,143	-2.80%
2023/03/06	0	0.00	21	9.99	9.97	-21	1,109	-1.89%
2023/03/03	0	0.00	29	9.92	9.91	-29	1,103	-2.63%
2023/03/02	0	0.00	27	9.91	9.91	-27	1,103	-2.45%
2023/03/01	0	0.00	20	10.00	10.00	-20	1,105	-1.81%
2023/02/24	7	10.05	0	0.00	10.00	7	1,102	0.63%
2023/02/23	53	10.11	10	10.11	10.05	43	1,086	3.96%
2023/02/22	31	9.80	0	0.00	9.87	31	1,064	2.91%
2023/02/21	0	0.00	18	9.85	9.87	-18	1,059	-1.70%
2023/02/20	22	9.68	0	0.00	9.77	22	1,048	2.10%
2023/02/17	7	9.52	0	0.00	9.56	7	1,041	0.67%
2023/02/16	3	9.52	0	0.00	9.50	3	1,046	0.29%
2023/02/15	21	9.56	24	9.54	9.44	-3	1,054	-0.28%
2023/02/14	54	9.49	0	0.00	9.50	54	1,047	5.15%
2023/02/13	8	9.41	5	9.40	9.41	3	1,055	0.28%
2023/02/10	3	9.48	20	9.49	9.47	-17	1,053	-1.61%
2023/02/09	0	0.00	20	9.63	9.65	-20	1,046	-1.91%
2023/02/08	54	9.63	4	9.67	9.65	50	1,043	4.79%
2023/02/07	5	9.56	18	9.55	9.54	-13	1,027	-1.26%
2023/02/06	4	9.40	20	9.44	9.42	-16	1,020	-1.57%
2023/02/03	0	0.00	62	9.45	9.45	-62	1,014	-6.11%
2023/02/02	34	9.34	0	0.00	9.55	34	996	3.41%
2023/02/01	0	0.00	2	9.07	9.08	-2	960	-0.21%
2023/01/31	29	8.98	0	0.00	8.99	29	950	3.05%
2023/01/30	0	0.00	3	8.91	8.91	-3	944	-0.32%
2023/01/17	28	8.71	0	0.00	8.81	28	938	2.98%
2023/01/16	0	0.00	2	8.55	8.53	-2	922	-0.22%
2023/01/13	6	8.77	0	0.00	8.75	6	875	0.69%
2023/01/12	0	0.00	4	8.83	8.78	-4	876	-0.46%
2023/01/11	0	0.00	14	8.86	8.84	-14	883	-1.58%
2023/01/10	79	8.89	0	0.00	8.87	79	882	8.95%
2023/01/09	2	8.79	9	8.83	8.83	-7	878	-0.80%
2023/01/06	0	0.00	7	8.73	8.74	-7	882	-0.79%
2023/01/05	0	0.00	16	8.76	8.75	-16	889	-1.80%
2023/01/04	0	0.00	8	8.75	8.77	-8	885	-0.90%
2023/01/03	0	0.00	13	8.73	8.72	-13	885	-1.47%
2022/12/30	0	0.00	12	8.77	8.77	-12	883	-1.36%
2022/12/29	0	0.00	15	8.72	8.73	-15	879	-1.71%
2022/12/28	0	0.00	15	8.88	8.83	-15	887	-1.69%
2022/12/27	0	0.00	16	8.99	8.99	-16	881	-1.82%
2022/12/26	0	0.00	15	9.00	8.98	-15	880	-1.70%
2022/12/23	2	9.01	21	8.99	8.94	-19	879	-2.16%
2022/12/22	0	0.00	23	9.08	9.06	-23	876	-2.62%
2022/12/21	0	0.00	11	9.80	9.00	-11	772	-1.42%
2022/12/20	2	9.82	0	0.00	9.71	2	679	0.29%
2022/12/19	11	9.96	0	0.00	9.91	11	683	1.61%
2022/12/16	0	0.00	4	9.95	9.96	-4	686	-0.58%
2022/12/15	3	9.96	0	0.00	9.90	3	689	0.44%
2022/12/14	0	0.00	7	9.96	9.96	-7	670	-1.04%
2022/12/13	0	0.00	11	9.96	9.83	-11	676	-1.63%
2022/12/12	8	9.98	0	0.00	9.99	8	654	1.22%
2022/12/09	13	10.10	0	0.00	10.05	13	639	2.03%
2022/12/08	10	10.04	0	0.00	10.00	10	640	1.56%
2022/12/07	8	10.47	0	0.00	10.35	8	617	1.29%
2022/12/06	15	10.50	7.4	10.54	10.60	7.6	603	1.26%
2022/12/05	5	10.54	0	0.00	10.65	5	601	0.83%
2022/12/02	2	10.35	0	0.00	10.35	2	591	0.34%
2022/12/01	17	10.30	0	0.00	10.30	17	586	2.90%
2022/11/30	4	10.24	0	0.00	10.05	4	526	0.76%
2022/11/29	3	10.07	0	0.00	10.10	3	495	0.61%
2022/11/28	14	10.00	12	9.97	10.00	2	494	0.40%
2022/11/25	3	10.00	0	0.00	9.97	3	492	0.61%
2022/11/24	3	10.03	0	0.00	10.05	3	498	0.60%
2022/11/23	1	10.00	62	10.01	10.00	-61	496	-12.29%
2022/11/22	0	0.00	3	9.99	9.98	-3	490	-0.61%
2022/11/21	0	0.00	10	10.12	10.05	-10	497	-2.01%
2022/11/18	2	10.35	9	10.35	10.25	-7	499	-1.40%
2022/11/17	8	10.38	0	0.00	10.35	8	499	1.60%
2022/11/16	3.6	10.52	1	10.45	10.40	2.6	497	0.53%
2022/11/15	14	10.50	0	0.00	10.55	14	498	2.81%
2022/11/14	11	10.55	3	10.60	10.50	8	502	1.59%
2022/11/11	13	10.53	5	10.65	10.50	8	495	1.61%
2022/11/10	5	10.24	5	10.30	10.25	0	488	0.00%
2022/11/09	63	10.30	13	10.20	10.35	50	499	10.01%
2022/11/08	13	10.07	0	0.00	10.10	13	518	2.51%
2022/11/07	43	10.10	0	0.00	10.10	43	552	7.78%
2022/11/04	14	9.98	0	0.00	10.00	14	554	2.53%
2022/11/03	15	9.91	0	0.00	9.91	15	557	2.69%
2022/11/02	10	9.99	0	0.00	9.98	10	565	1.77%
2022/11/01	14	9.94	0	0.00	9.92	14	575	2.43%
2022/10/31	1	10.00	1	10.00	9.94	0	581	0.00%
2022/10/28	3	9.89	0	0.00	9.98	3	599	0.50%
2022/10/27	18	9.98	0	0.00	10.00	18	604	2.98%
2022/10/26	11	9.84	0	0.00	9.86	11	609	1.81%
2022/10/25	3	9.85	3	9.86	9.78	0	612	0.00%
2022/10/24	25	9.94	9	9.97	9.82	16	621	2.57%
2022/10/21	0	0.00	5	9.82	9.80	-5	647	-0.77%
2022/10/20	0	0.00	30	9.79	9.83	-30	702	-4.27%
2022/10/19	0	0.00	13	10.09	9.99	-13	720	-1.81%
2022/10/18	17	9.84	1	9.81	9.88	16	729	2.19%
2022/10/17	11	9.26	9	9.50	9.56	2	741	0.27%
2022/10/14	39	9.36	0	0.00	9.46	39	752	5.19%
2022/10/12	0	0.00	8	9.54	9.59	-8	788	-1.01%
2022/10/11	7	9.53	28	9.61	9.58	-21	805	-2.61%
2022/10/06	0	0.00	22	9.80	9.81	-22	817	-2.69%
2022/10/05	1	9.80	0	0.00	9.84	1	828	0.12%
2022/10/04	2	9.58	0	0.00	9.66	2	831	0.24%
2022/10/03	4	9.43	0	0.00	9.38	4	835	0.48%
2022/09/30	30	9.36	5	9.27	9.49	25	842	2.97%
2022/09/29	46	9.41	13	9.36	9.45	33	847	3.89%
2022/09/27	6	9.79	0	0.00	9.85	6	835	0.72%
2022/09/26	3	10.00	0	0.00	9.70	3	841	0.36%
2022/09/23	13	10.25	0	0.00	10.30	13	845	1.54%
2022/09/22	0	0.00	10	10.21	10.20	-10	851	-1.17%
2022/09/21	8	10.41	0	0.00	10.40	8	859	0.93%
2022/09/20	0	0.00	6	10.56	10.50	-6	858	-0.70%
2022/09/19	0	0.00	16	10.80	10.70	-16	861	-1.86%
2022/09/16	3	10.85	3	10.87	10.85	0	867	0.00%
2022/09/15	1	10.90	0	0.00	10.85	1	882	0.11%
2022/09/14	20	10.89	0	0.00	10.90	20	889	2.25%
2022/09/13	24	11.03	0	0.00	11.05	24	891	2.69%
2022/09/12	27	10.87	0	0.00	10.85	27	919	2.94%
2022/09/08	10	10.68	0	0.00	10.60	10	957	1.04%
2022/09/07	33	10.59	0	0.00	10.55	33	966	3.41%
2022/09/06	22	10.87	0	0.00	10.80	22	972	2.26%
2022/09/05	1	11.15	1	11.10	11.10	0	970	0.00%
2022/09/02	21	11.28	0	0.00	11.30	21	987	2.13%
2022/09/01	21.9	11.33	4	11.35	11.35	17.9	1,010	1.77%
2022/08/31	48	11.39	4	11.45	11.40	44	1,017	4.33%
2022/08/30	7	11.34	8	11.38	11.30	-1	1,113	-0.09%
2022/08/29	6	11.23	13	11.25	11.20	-7	1,127	-0.62%
2022/08/26	31	11.55	0	0.00	11.50	31	1,133	2.74%
2022/08/25	21	11.42	0	0.00	11.35	21	1,127	1.86%
2022/08/24	7	11.40	0	0.00	11.40	7	1,139	0.61%
2022/08/23	8	11.45	0	0.00	11.40	8	1,173	0.68%
2022/08/22	38	11.59	0	0.00	11.55	38	1,189	3.20%
2022/08/19	167	11.56	3	11.70	11.70	164	1,201	13.65%	大買/鉅額交易
2022/08/18	84	11.44	0	0.00	11.45	84	1,206	6.96%
2022/08/17	90	11.45	5	11.45	11.40	85	1,209	7.03%
2022/08/16	25	11.48	10	11.55	11.45	15	1,209	1.24%
2022/08/15	167	11.46	31	11.58	11.55	136	1,208	11.25%	大買/鉅額交易
2022/08/12	84	10.85	0	0.00	11.00	84	1,184	7.09%
2022/08/11	14	10.49	0	0.00	10.55	14	1,164	1.20%
2022/08/10	10	10.31	18	10.32	10.30	-8	1,166	-0.69%
2022/08/09	4	10.31	42	10.23	10.30	-38	1,166	-3.26%
2022/08/08	7	10.51	61	10.45	10.40	-54	1,172	-4.61%
2022/08/05	8	10.82	67	10.83	10.80	-59	1,169	-5.04%
2022/08/04	45	10.50	71	10.88	10.70	-26	1,184	-2.19%
2022/08/03	37	11.08	98	11.07	11.05	-61	1,182	-5.16%
2022/08/02	6	11.09	105	11.06	11.15	-99	1,188	-8.33%	大賣/
2022/08/01	23	11.18	27	11.15	11.25	-4	1,202	-0.33%
2022/07/29	5	11.22	24	11.16	11.20	-19	1,206	-1.57%
2022/07/28	0.1	11.35	57	11.25	11.25	-56.9	1,204	-4.72%
2022/07/27	0	0.00	8	13.91	13.80	-8	1,187	-0.67%
2022/07/26	19	13.92	20	13.95	14.00	-1	1,151	-0.09%
2022/07/25	1	14.00	30	14.01	14.00	-29	1,137	-2.55%
2022/07/22	111	13.99	9	14.00	14.05	102	1,139	8.95%	大買/鉅額交易
2022/07/21	69	13.77	35	13.70	13.90	34	1,146	2.97%
2022/07/20	56	13.59	15	13.59	13.75	41	1,143	3.59%
2022/07/19	25	13.15	0	0.00	13.30	25	1,145	2.18%
2022/07/18	35	12.95	0	0.00	13.00	35	1,140	3.07%
2022/07/15	8	12.81	0	0.00	12.80	8	1,143	0.70%
2022/07/14	57	12.79	0	0.00	12.85	57	1,161	4.91%
2022/07/13	8	12.75	0	0.00	12.75	8	1,215	0.66%
2022/07/12	3	12.27	3	12.57	12.30	0	1,428	0.00%
2022/07/08	0	0.00	8	12.98	13.00	-8	1,528	-0.52%
2022/07/07	0	0.00	19	12.85	12.90	-19	1,531	-1.24%
2022/07/06	0	0.00	38	12.67	12.70	-38	1,545	-2.46%
2022/07/05	0	0.00	11	12.78	13.00	-11	1,555	-0.71%
2022/07/04	1	12.50	19	12.53	12.50	-18	1,555	-1.16%
2022/07/01	0	0.00	45	12.76	12.50	-45	1,564	-2.88%
2022/06/30	0	0.00	8	13.19	13.05	-8	1,548	-0.52%
2022/06/29	65	13.44	0	0.00	13.50	65	1,542	4.21%
2022/06/28	65	13.45	0	0.00	13.45	65	1,535	4.23%
2022/06/27	67	13.45	0	0.00	13.50	67	1,541	4.35%
2022/06/24	84	13.03	0	0.00	13.05	84	1,537	5.46%
2022/06/23	81	12.75	0	0.00	12.80	81	1,538	5.27%
2022/06/22	15	13.00	4	12.95	12.85	11	1,539	0.71%
2022/06/21	24	13.10	0	0.00	13.20	24	1,539	1.56%
2022/06/17	1	13.70	5	13.68	13.85	-4	1,524	-0.26%
2022/06/16	13	14.56	2	14.70	14.35	11	1,505	0.73%
2022/06/15	0	0.00	12	14.83	14.85	-12	1,514	-0.79%
2022/06/14	0	0.00	9	14.59	14.75	-9	1,525	-0.59%
2022/06/13	5	14.78	0	0.00	14.70	5	1,533	0.33%
2022/06/10	7	15.10	71	15.09	15.05	-64	1,531	-4.18%
2022/06/09	0	0.00	55	15.32	15.25	-55	1,513	-3.63%
2022/06/08	0	0.00	74	15.46	15.45	-74	1,508	-4.90%
2022/06/07	0	0.00	7	15.55	15.55	-7	1,415	-0.49%
2022/06/06	10	15.45	0	0.00	15.45	10	1,414	0.71%
2022/06/02	5	15.42	0	0.00	15.40	5	1,446	0.35%
2022/06/01	9	15.55	7	15.48	15.40	2	1,472	0.14%
2022/05/31	5	15.36	0	0.00	15.35	5	1,487	0.34%
2022/05/30	0	0.00	1	15.35	15.35	-1	1,464	-0.07%
2022/05/27	0	0.00	3	15.30	15.25	-3	1,451	-0.21%
2022/05/26	0	0.00	25	15.12	15.10	-25	1,440	-1.74%
2022/05/25	0	0.00	3	15.05	15.10	-3	1,437	-0.21%
2022/05/24	0	0.00	15	15.14	15.10	-15	1,457	-1.03%
2022/05/23	0	0.00	14	15.25	15.20	-14	1,455	-0.96%
2022/05/20	1	15.20	0	0.00	15.05	1	1,460	0.07%
2022/05/19	0	0.00	12	15.07	15.15	-12	1,468	-0.82%
2022/05/18	0	0.00	42	15.24	15.40	-42	1,459	-2.88%
2022/05/17	0	0.00	41	15.01	14.95	-41	1,458	-2.81%
2022/05/16	0	0.00	1	14.90	14.90	-1	1,461	-0.07%
2022/05/13	0	0.00	36	15.05	15.00	-36	1,459	-2.47%
2022/05/12	0	0.00	19	15.37	14.90	-19	1,471	-1.29%
2022/05/11	14	15.74	4	15.68	15.60	10	1,506	0.66%
2022/05/10	0	0.00	7	15.75	15.85	-7	1,496	-0.47%
2022/05/09	57	15.90	4	16.21	15.85	53	1,491	3.55%
2022/05/06	11	16.28	0	0.00	16.30	11	1,484	0.74%
2022/05/05	0	0.00	7	16.57	16.55	-7	1,490	-0.47%
2022/05/04	0	0.00	13	16.46	16.50	-13	1,494	-0.87%
2022/05/03	22	16.26	3	16.25	16.35	19	1,524	1.25%
2022/04/29	0	0.00	2	16.10	16.10	-2	1,527	-0.13%
2022/04/28	3	16.05	4	16.00	15.95	-1	1,552	-0.06%
2022/04/27	0	0.00	29	15.83	15.80	-29	1,539	-1.88%
2022/04/26	19	16.38	0	0.00	16.30	19	1,532	1.24%
2022/04/25	57	16.31	2	16.25	16.25	55	1,529	3.60%
2022/04/22	15	16.59	0	0.00	16.65	15	1,518	0.99%
2022/04/21	13	16.68	0	0.00	16.65	13	1,525	0.85%
2022/04/20	26	16.59	0	0.00	16.70	26	1,533	1.70%
2022/04/19	0	0.00	132	16.51	16.60	-132	1,550	-8.52%	大賣/鉅額交易
2022/04/18	11	16.85	152	16.79	16.75	-141	1,515	-9.30%	大賣/鉅額交易
2022/04/15	0	0.00	4	16.50	16.50	-4	1,319	-0.30%
2022/04/14	0	0.00	3	15.00	15.00	-3	1,232	-0.24%
2022/04/13	12	14.91	0	0.00	14.90	12	1,243	0.97%
2022/04/11	14	15.10	0	0.00	15.15	14	1,282	1.09%
2022/04/08	4	15.45	0	0.00	15.45	4	1,362	0.29%
2022/04/07	15	15.58	0	0.00	15.30	15	1,386	1.08%
2022/04/06	0	0.00	3	15.85	15.85	-3	1,432	-0.21%
2022/04/01	0	0.00	1	15.80	15.85	-1	1,497	-0.07%
2022/03/31	0	0.00	10	15.86	15.95	-10	1,637	-0.61%
2022/03/30	3	15.75	0	0.00	15.80	3	1,639	0.18%
2022/03/29	4	15.85	0	0.00	15.75	4	1,642	0.24%
2022/03/28	4	15.78	0	0.00	15.85	4	1,646	0.24%
2022/03/25	4	16.01	0	0.00	15.95	4	1,655	0.24%
2022/03/24	29	16.10	0	0.00	16.15	29	1,644	1.76%
2022/03/23	17	16.24	0	0.00	16.10	17	1,638	1.04%
2022/03/22	9	16.09	0	0.00	16.15	9	1,632	0.55%
2022/03/21	0	0.00	1	16.10	16.10	-1	1,627	-0.06%
2022/03/18	102	15.66	0	0.00	15.70	102	1,625	6.27%	大買/鉅額交易
2022/03/17	57	15.31	0	0.00	15.45	57	1,615	3.53%
2022/03/16	0	0.00	7	15.12	15.00	-7	1,606	-0.44%
2022/03/15	0	0.00	1	15.15	15.20	-1	1,612	-0.06%
2022/03/14	51	15.64	0	0.00	15.70	51	1,655	3.08%
2022/03/11	5	15.65	7	15.72	15.55	-2	1,667	-0.12%
2022/03/10	0	0.00	27	15.64	15.60	-27	1,680	-1.61%
2022/03/09	18	15.17	0	0.00	15.30	18	1,683	1.07%
2022/03/08	66	15.24	110	15.10	14.90	-44	1,683	-2.61%	大賣/
2022/03/07	7	15.69	89	15.60	15.70	-82	1,649	-4.97%
2022/03/04	19	16.36	19	16.27	16.40	0	1,628	0.00%
2022/03/03	8	15.98	4	15.96	16.05	4	1,618	0.25%
2022/03/02	0	0.00	18	15.79	15.85	-18	1,628	-1.11%
2022/03/01	0	0.00	1	15.60	15.90	-1	1,630	-0.06%
2022/02/25	12	15.54	8	15.53	15.60	4	1,632	0.24%
2022/02/24	0	0.00	41	15.76	15.45	-41	1,631	-2.51%
2022/02/23	0	0.00	2	15.88	15.95	-2	1,623	-0.12%
2022/02/22	0	0.00	65	15.81	15.90	-65	1,644	-3.95%
2022/02/21	0	0.00	49	16.29	16.25	-49	1,676	-2.92%
2022/02/18	0	0.00	22	15.85	16.00	-22	1,682	-1.31%
2022/02/17	5	15.90	19	15.90	15.85	-14	1,687	-0.83%
2022/02/16	9	15.94	5	15.97	15.90	4	1,696	0.24%
2022/02/15	7	15.84	3	15.87	15.80	4	1,703	0.23%
2022/02/14	9	15.82	6	15.84	15.80	3	1,717	0.17%
2022/02/11	6	16.17	11	16.24	16.15	-5	1,756	-0.28%
2022/02/10	1	16.90	2	16.80	16.90	-1	1,735	-0.06%
2022/02/09	14	16.90	0	0.00	16.95	14	1,785	0.78%
2022/02/08	4	16.60	59	16.75	16.90	-55	1,790	-3.07%
2022/02/07	19	16.37	0	0.00	16.50	19	1,820	1.04%
2022/01/26	0	0.00	22	15.93	15.80	-22	1,842	-1.19%
2022/01/25	0	0.00	106	15.90	15.85	-106	1,850	-5.73%	大賣/鉅額交易
2022/01/24	0	0.00	47	16.30	16.30	-47	1,832	-2.56%
2022/01/21	0	0.00	30	16.77	16.60	-30	1,828	-1.64%
2022/01/20	0	0.00	18	17.19	17.30	-18	1,807	-1.00%
2022/01/19	0	0.00	17	17.26	17.15	-17	1,803	-0.94%
2022/01/18	0	0.00	61	17.61	17.55	-61	1,797	-3.39%
2022/01/17	0	0.00	58	17.65	17.55	-58	1,801	-3.22%
2022/01/14	1	18.10	48	17.81	17.85	-47	1,814	-2.59%
2022/01/13	0	0.00	28	17.89	18.15	-28	1,814	-1.54%
2022/01/12	0	0.00	11	17.80	17.70	-11	1,793	-0.61%
2022/01/11	0	0.00	6	17.95	17.95	-6	1,770	-0.34%
2022/01/10	0	0.00	15	18.20	18.15	-15	1,768	-0.85%
2022/01/07	0	0.00	16	18.06	18.00	-16	1,758	-0.91%
2022/01/06	0	0.00	3	18.15	18.15	-3	1,747	-0.17%
2022/01/05	0	0.00	23	18.34	18.25	-23	1,746	-1.32%
2022/01/04	0	0.00	15	18.52	18.50	-15	1,769	-0.85%
2022/01/03	22	18.95	29	18.87	18.95	-7	1,742	-0.40%
2021/12/30	0	0.00	25	18.40	18.55	-25	1,675	-1.49%
2021/12/29	0	0.00	29	18.40	18.40	-29	1,660	-1.75%
2021/12/28	0	0.00	91	18.09	18.00	-91	1,641	-5.54%
2021/12/27	30	18.25	0	0.00	18.40	30	1,644	1.82%
2021/12/24	4	17.10	0	0.00	17.00	4	1,564	0.26%
2021/12/23	0	0.00	26	17.03	17.00	-26	1,568	-1.66%
2021/12/22	0	0.00	20	16.97	16.95	-20	1,588	-1.26%
2021/12/21	23	16.71	1	16.50	16.90	22	1,585	1.39%
2021/12/20	0	0.00	10	16.57	16.55	-10	1,585	-0.63%
2021/12/17	12	16.75	2	16.75	16.75	10	1,588	0.63%
2021/12/16	11	16.79	0	0.00	16.75	11	1,603	0.69%
2021/12/15	0	0.00	5	16.71	16.75	-5	1,660	-0.30%
2021/12/14	0	0.00	19	16.84	16.70	-19	1,679	-1.13%
2021/12/13	1	17.15	10	17.15	17.15	-9	1,674	-0.54%
2021/12/10	2	16.93	4	16.95	16.95	-2	1,693	-0.12%
2021/12/09	0	0.00	41	17.09	17.05	-41	1,709	-2.40%
2021/12/08	6	17.15	14	17.15	17.15	-8	1,709	-0.47%
2021/12/07	0	0.00	16	16.48	16.65	-16	1,692	-0.95%
2021/12/06	14	16.63	3	16.50	16.55	11	1,684	0.65%
2021/12/03	12	16.55	25	16.30	16.25	-13	1,698	-0.77%
2021/12/02	18	16.32	8	16.26	16.35	10	1,709	0.59%
2021/12/01	1	16.25	5	16.15	16.25	-4	1,755	-0.23%
2021/11/30	1	16.20	4	16.10	16.10	-3	1,828	-0.16%
2021/11/29	0	0.00	24	16.01	15.90	-24	1,845	-1.30%
2021/11/26	2	16.78	16	16.39	16.30	-14	1,835	-0.76%
2021/11/24	2	16.95	13	16.85	16.95	-11	1,865	-0.59%
2021/11/23	0	0.00	21	16.91	16.80	-21	1,891	-1.11%
2021/11/22	5	17.00	52	16.89	17.00	-47	1,906	-2.47%
2021/11/19	0	0.00	51	16.84	16.80	-51	1,907	-2.67%
2021/11/18	31	16.89	72	16.95	16.95	-41	1,919	-2.14%
2021/11/17	21	16.42	15	16.43	16.55	6	1,938	0.31%
2021/11/16	9	16.45	17	16.41	16.45	-8	1,970	-0.41%
2021/11/15	3	16.30	78	16.45	16.30	-75	1,996	-3.76%
2021/11/12	0	0.00	82	16.34	16.35	-82	2,069	-3.96%
2021/11/11	0	0.00	15	16.35	16.25	-15	2,109	-0.71%
2021/11/10	0	0.00	270	16.61	16.40	-270	2,166	-12.46%	大賣/鉅額交易
2021/11/09	0	0.00	83	17.11	17.15	-83	2,149	-3.86%
2021/11/08	0	0.00	44	16.90	17.20	-44	2,155	-2.04%
2021/11/05	2	16.15	76	16.14	16.35	-74	2,199	-3.36%
2021/11/04	0	0.00	167	16.42	16.15	-167	2,383	-7.01%	大賣/鉅額交易
2021/11/03	0	0.00	14	16.48	16.70	-14	2,464	-0.57%
2021/11/02	18	16.21	0	0.00	16.15	18	2,516	0.72%
2021/11/01	0	0.00	178	16.04	15.95	-178	2,534	-7.02%	大賣/鉅額交易
2021/10/29	0	0.00	42	15.97	16.10	-42	2,541	-1.65%
2021/10/28	7	15.95	18	15.95	15.90	-11	2,545	-0.43%
2021/10/27	0	0.00	23	15.80	15.80	-23	2,578	-0.89%
2021/10/26	0	0.00	15	16.00	15.95	-15	2,648	-0.57%
2021/10/25	0	0.00	68	15.79	15.85	-68	2,714	-2.51%
2021/10/22	0	0.00	136	15.88	15.75	-136	2,812	-4.84%	大賣/鉅額交易
2021/10/21	0	0.00	12	16.22	16.35	-12	2,875	-0.42%
2021/10/20	0	0.00	2	16.00	15.90	-2	2,908	-0.07%
2021/10/19	22	15.77	8	15.80	15.90	14	3,009	0.47%
2021/10/18	137	15.66	0	0.00	15.70	137	3,106	4.41%	大買/鉅額交易
2021/10/15	0	0.00	16	15.75	15.75	-16	3,237	-0.49%
2021/10/14	191	15.63	7	15.55	15.70	184	3,341	5.51%	大買/鉅額交易
2021/10/13	321	15.59	0	0.00	15.55	321	3,402	9.43%	大買/鉅額交易
2021/10/12	45	15.83	86	15.63	15.45	-41	3,517	-1.17%
2021/10/08	59	16.54	18	16.50	16.55	41	3,655	1.12%
2021/10/07	137	16.73	9	16.70	16.90	128	3,870	3.31%	大買/鉅額交易
2021/10/06	52	16.21	10	16.50	16.15	42	4,098	1.02%
2021/10/05	427	16.16	38	16.44	16.60	389	4,233	9.19%	大買/鉅額交易
2021/10/04	113	16.34	18	16.50	15.90	95	4,433	2.14%	大買/
2021/10/01	75	16.79	89	17.04	16.65	-14	4,818	-0.29%
2021/09/30	6	17.68	1	17.65	17.75	5	5,015	0.10%
2021/09/29	15	17.84	57	17.50	17.50	-42	5,436	-0.77%
2021/09/28	3	18.05	6	18.07	18.05	-3	5,615	-0.05%
2021/09/27	42	18.36	0	0.00	18.35	42	5,898	0.71%
2021/09/24	25	18.32	19	18.22	18.10	6	6,631	0.09%
2021/09/23	120	18.06	16	18.05	18.00	104	7,326	1.42%	大買/鉅額交易
2021/09/22	12	18.38	101	18.07	17.90	-89	7,508	-1.19%	大賣/
2021/09/17	49	18.75	36	18.73	18.85	13	7,986	0.16%
2021/09/16	1	19.00	70	18.84	18.75	-69	8,066	-0.86%
2021/09/15	0	0.00	142	18.88	18.85	-142	8,155	-1.74%	大賣/鉅額交易
2021/09/14	8	19.35	113	19.32	19.15	-105	8,308	-1.26%	大賣/鉅額交易
2021/09/13	49	19.59	49	19.60	19.70	0	8,527	0.00%
2021/09/10	161	19.47	14	19.40	19.45	147	9,075	1.62%	大買/鉅額交易
2021/09/09	5	18.90	18	18.92	18.95	-13	9,176	-0.14%
2021/09/08	40	19.12	58	19.03	18.95	-18	9,308	-0.19%
2021/09/07	30	19.25	0	0.00	19.10	30	9,651	0.31%
2021/09/06	180	19.16	22	18.81	19.05	158	10,017	1.58%	大買/鉅額交易
2021/09/03	5	19.74	138	19.82	19.25	-133	10,308	-1.29%	大賣/鉅額交易
2021/09/02	45	20.30	3	20.03	19.95	42	10,498	0.40%
2021/09/01	12	20.05	0	0.00	19.95	12	10,915	0.11%
2021/08/31	126	20.07	0	0.00	19.95	126	11,519	1.09%	大買/鉅額交易
2021/08/30	382	20.34	0	0.00	20.30	382	12,170	3.14%	大買/鉅額交易
2021/08/27	101	20.17	13	20.00	20.10	88	12,461	0.71%	大買/
2021/08/26	0	0.00	88	19.96	19.90	-88	12,885	-0.68%
2021/08/25	92	19.92	0	0.00	19.90	92	13,637	0.67%
2021/08/24	1	19.75	0	0.00	19.65	1	14,364	0.01%
2021/08/23	21	20.19	7	19.50	20.10	14	14,982	0.09%
2021/08/20	1	19.45	22	19.20	19.10	-21	15,607	-0.13%
2021/08/19	3	19.55	0	0.00	19.55	3	15,883	0.02%
2021/08/18	136	19.46	91	19.09	20.10	45	16,303	0.28%	大買/
2021/08/17	10	19.53	43	19.32	19.20	-33	16,522	-0.20%
2021/08/16	101	19.22	74	19.63	19.25	27	17,022	0.16%	大買/
2021/08/13	28	20.03	23	20.08	19.65	5	17,332	0.03%
2021/08/12	56	20.35	70	20.09	20.30	-14	17,541	-0.08%
2021/08/11	325	20.22	68	20.07	20.10	257	17,882	1.44%	大買/鉅額交易
2021/08/10	360	20.47	161	20.76	20.15	199	18,057	1.10%	大買/大賣/鉅額交易
2021/08/09	15	21.98	424	21.90	21.65	-409	18,142	-2.25%	大賣/鉅額交易
2021/08/06	407	22.84	2	22.40	22.60	405	18,390	2.20%	大買/鉅額交易
2021/08/05	22	22.25	122	22.24	22.15	-100	18,688	-0.54%	大賣/
2021/08/04	37	22.73	0	0.00	22.55	37	19,193	0.19%
2021/08/03	45	22.60	32	22.51	22.45	13	20,261	0.06%
2021/08/02	43	22.69	39	22.27	22.65	4	20,979	0.02%
2021/07/30	1	23.20	39	22.63	22.40	-38	21,168	-0.18%
2021/07/29	87	22.38	5	22.12	23.15	82	21,335	0.38%
2021/07/28	41	22.13	0	0.00	21.95	41	21,525	0.19%
2021/07/27	10	23.06	188	22.80	22.55	-178	21,801	-0.82%	大賣/鉅額交易
2021/07/26	0	0.00	37	23.22	23.20	-37	22,035	-0.17%
2021/07/23	219	23.57	9	23.46	23.50	210	22,396	0.94%	大買/鉅額交易
2021/07/22	191	23.20	89	22.90	23.00	102	22,618	0.45%	大買/鉅額交易
2021/07/21	6	23.47	28	24.25	22.95	-22	23,041	-0.10%
2021/07/20	4	23.80	423	23.93	23.95	-419	23,414	-1.79%	大賣/鉅額交易
2021/07/19	181	24.51	0	0.00	24.70	181	23,643	0.77%	大買/鉅額交易
2021/07/16	43	24.68	79	24.63	24.35	-36	24,215	-0.15%
2021/07/15	36	24.62	11	24.18	24.90	25	24,494	0.10%
2021/07/14	475	23.64	88	23.59	23.70	387	24,880	1.56%	大買/鉅額交易
2021/07/13	0	0.00	12	24.10	23.65	-12	24,840	-0.05%
2021/07/12	73	25.39	88	25.21	24.85	-15	24,961	-0.06%
2021/07/09	49	25.31	427	25.07	24.90	-378	25,059	-1.51%	大賣/鉅額交易
2021/07/08	450	25.92	118	25.77	25.50	332	24,991	1.33%	大買/大賣/鉅額交易
2021/07/07	0	0.00	484	25.71	25.20	-484	24,700	-1.96%	大賣/鉅額交易
2021/07/06	465	26.01	55	25.31	26.00	410	24,686	1.66%	大買/鉅額交易
2021/07/05	80	25.15	182	25.35	25.20	-102	24,367	-0.42%	大賣/鉅額交易
2021/07/02	141	25.71	866	25.37	25.20	-725	24,335	-2.98%	大買/大賣/鉅額交易
2021/07/01	1,115	26.97	573	26.25	26.00	542	24,086	2.25%	大買/大賣/鉅額交易
2021/06/30	1,118	25.27	900	26.07	26.05	218	23,473	0.93%	大買/大賣/鉅額交易
2021/06/29	35	24.89	230	24.71	24.35	-195	22,811	-0.85%	大賣/鉅額交易
2021/06/28	530	24.44	333	24.98	25.00	197	22,666	0.87%	大買/大賣/鉅額交易
2021/06/25	36	24.00	274	23.98	23.75	-238	22,217	-1.07%	大賣/鉅額交易
2021/06/24	140	23.98	0	0.00	23.80	140	22,199	0.63%	大買/鉅額交易
2021/06/22	170	25.03	220	24.68	24.10	-50	21,967	-0.23%	大買/大賣/
2021/06/21	90	24.60	140	25.11	24.60	-50	21,750	-0.23%	大賣/
2021/06/18	18	24.35	90	24.24	24.00	-72	21,229	-0.34%
2021/06/17	36	23.94	4	23.95	24.45	32	21,168	0.15%
2021/06/16	11	24.85	11	24.84	24.20	0	21,070	0.00%
2021/06/15	0	0.00	225	25.92	25.90	-225	20,789	-1.08%	大賣/鉅額交易
2021/06/11	231	25.33	51	24.95	25.15	180	20,462	0.88%	大買/鉅額交易
2021/06/10	8	24.65	70	24.89	24.50	-62	20,167	-0.31%
2021/06/09	76	24.94	105	25.69	25.40	-29	19,949	-0.15%	大賣/
2021/06/08	500	26.32	458	26.18	25.70	42	19,564	0.21%	大買/大賣/
2021/06/07	173	25.43	33	25.31	25.80	140	18,981	0.74%	大買/鉅額交易
2021/06/04	0	0.00	93	27.80	27.30	-93	18,354	-0.51%
2021/06/03	220	28.56	51	28.24	28.40	169	18,099	0.93%	大買/鉅額交易
2021/06/02	52	27.83	716	28.22	27.80	-664	17,770	-3.74%	大賣/鉅額交易
2021/06/01	659	25.99	23	25.74	27.65	636	17,022	3.74%	大買/鉅額交易
2021/05/28	541	24.65	12	24.30	24.90	529	15,672	3.38%	大買/鉅額交易
2021/05/27	61	22.77	379	22.59	22.65	-318	15,016	-2.12%	大賣/鉅額交易
2021/05/26	466	22.03	211	22.36	22.55	255	14,717	1.73%	大買/大賣/鉅額交易
2021/05/25	43	22.19	32	21.31	21.45	11	14,323	0.08%
2021/05/24	212	21.92	549	21.73	21.75	-337	14,071	-2.39%	大買/大賣/鉅額交易
2021/05/21	329	19.90	1	19.65	20.80	328	13,560	2.42%	大買/鉅額交易
2021/05/20	84	19.70	166	19.50	18.95	-82	13,224	-0.62%	大賣/
2021/05/19	175	19.94	177	19.52	19.85	-2	13,009	-0.02%	大買/大賣/
2021/05/18	58	18.51	257	18.55	19.10	-199	12,695	-1.57%	大賣/鉅額交易
2021/05/17	51	17.63	164	17.91	17.40	-113	12,612	-0.90%	大賣/鉅額交易
2021/05/14	335	19.59	299	20.06	19.30	36	12,442	0.29%	大買/大賣/
2021/05/13	36	20.72	69	20.89	20.05	-33	12,103	-0.27%
2021/05/12	93	23.03	89	23.27	22.10	4	11,754	0.03%
2021/05/11	50	25.59	265	24.95	24.55	-215	11,267	-1.91%	大賣/鉅額交易
2021/05/10	321	23.52	241	23.31	24.05	80	10,242	0.78%	大買/大賣/
2021/05/07	210	21.42	61	21.19	21.90	149	9,583	1.55%	大買/鉅額交易
2021/05/06	71	21.08	225	21.57	20.90	-154	9,424	-1.63%	大賣/鉅額交易
2021/05/05	81	21.66	76	21.90	21.30	5	9,223	0.05%
2021/05/04	193	20.79	29	22.07	20.60	164	9,079	1.81%	大買/鉅額交易
2021/05/03	226	23.32	265	22.50	22.60	-39	8,753	-0.45%	大買/大賣/
2021/04/29	914	22.79	904	22.46	22.40	10	8,514	0.12%	大買/大賣/
2021/04/28	437	22.43	288	22.39	21.80	149	8,239	1.81%	大買/大賣/鉅額交易
2021/04/27	359	22.56	1,415	22.78	22.50	-1,056	8,042	-13.13%	大買/大賣/鉅額交易
2021/04/26	1,748	22.94	1,004	22.91	23.30	744	7,607	9.78%	大買/大賣/鉅額交易
2021/04/23	155	21.54	243	21.71	21.20	-88	7,207	-1.22%	大買/大賣/
2021/04/22	850	22.28	1,005	22.39	22.50	-155	7,063	-2.19%	大買/大賣/鉅額交易
2021/04/21	959	19.68	782	19.87	21.00	177	6,716	2.64%	大買/大賣/鉅額交易
2021/04/20	1,280	19.10	1,131	19.26	19.10	149	6,609	2.25%	大買/大賣/鉅額交易
2021/04/19	36	18.44	139	18.64	18.90	-103	6,308	-1.63%	大賣/鉅額交易
2021/04/16	221	16.74	399	16.42	17.20	-178	6,440	-2.76%	大買/大賣/鉅額交易
2021/04/15	478	15.56	455	15.44	15.65	23	6,624	0.35%	大買/大賣/
2021/04/14	716	14.86	385	15.03	14.90	331	6,861	4.82%	大買/大賣/鉅額交易
2021/04/13	164	15.05	327	15.01	14.85	-163	7,317	-2.23%	大買/大賣/鉅額交易
2021/04/12	676	14.73	408	14.61	14.75	268	7,373	3.63%	大買/大賣/鉅額交易
2021/04/09	174	13.90	69	13.94	14.00	105	7,503	1.40%	大買/鉅額交易
2021/04/08	245	14.03	273	14.00	13.90	-28	7,886	-0.36%	大買/大賣/
2021/04/07	116	13.40	56	13.35	13.45	60	8,130	0.74%	大買/
2021/04/06	214	13.51	531	13.45	13.50	-317	8,256	-3.84%	大買/大賣/鉅額交易
2021/04/01	62	13.05	18	13.00	13.15	44	8,191	0.54%
2021/03/31	62	13.00	284	13.03	13.05	-222	8,181	-2.71%	大賣/鉅額交易
2021/03/30	267	13.13	197	12.97	13.00	70	8,172	0.86%	大買/大賣/
2021/03/29	397	12.78	67	12.76	12.80	330	8,130	4.06%	大買/鉅額交易
2021/03/26	31	12.58	42	12.69	12.55	-11	8,389	-0.13%
2021/03/25	19	12.63	50	12.59	12.70	-31	8,568	-0.36%
2021/03/24	110	12.49	1	12.55	12.50	109	8,565	1.27%	大買/鉅額交易
2021/03/23	8	12.49	112	12.55	12.30	-104	8,557	-1.22%	大賣/鉅額交易
2021/03/22	94	12.83	290	12.71	12.60	-196	8,530	-2.30%	大賣/鉅額交易
2021/03/19	129	12.68	63	12.58	12.70	66	8,491	0.78%	大買/
2021/03/18	183	12.61	196	12.60	12.65	-13	8,468	-0.15%	大買/大賣/
2021/03/17	322	12.12	2	12.10	12.20	320	8,431	3.80%	大買/鉅額交易
2021/03/16	47	12.10	68	12.23	12.00	-21	8,415	-0.25%
2021/03/15	108	12.33	79	12.28	12.35	29	8,535	0.34%	大買/
2021/03/12	152	12.25	124	12.12	12.20	28	8,557	0.33%	大買/大賣/
2021/03/11	40	12.27	22	12.11	12.05	18	8,600	0.21%
2021/03/10	112	12.20	169	12.12	12.00	-57	8,683	-0.66%	大買/大賣/
2021/03/09	113	12.01	123	11.98	12.15	-10	8,716	-0.11%	大買/大賣/
2021/03/08	243	11.92	348	11.86	11.90	-105	8,656	-1.21%	大買/大賣/鉅額交易
2021/03/05	120	11.13	113	11.15	11.15	7	8,546	0.08%	大買/大賣/
2021/03/04	9	11.20	48	11.26	11.20	-39	8,533	-0.46%
2021/03/03	227	11.34	115	11.06	11.35	112	8,517	1.31%	大買/大賣/鉅額交易
2021/03/02	0	0.00	270	11.40	11.15	-270	8,490	-3.18%	大賣/鉅額交易
2021/02/26	49	11.45	32	11.49	11.45	17	8,475	0.20%
2021/02/25	338	11.58	6	11.36	11.70	332	8,455	3.93%	大買/鉅額交易
2021/02/24	27	11.39	163	11.36	11.25	-136	8,402	-1.62%	大賣/鉅額交易
2021/02/23	236	11.36	144	11.42	11.35	92	8,352	1.10%	大買/大賣/
2021/02/22	101	11.32	57	11.25	11.20	44	8,315	0.53%	大買/
2021/02/19	4	11.30	90	11.36	11.25	-86	8,268	-1.04%
2021/02/18	284	11.54	194	11.45	11.55	90	8,228	1.09%	大買/大賣/
2021/02/17	191	11.42	321	11.28	11.25	-130	8,166	-1.59%	大買/大賣/鉅額交易
2021/02/05	77	12.55	586	12.60	12.40	-509	7,974	-6.38%	大賣/鉅額交易
2021/02/04	55	12.52	108	12.49	12.40	-53	7,870	-0.67%	大賣/
2021/02/03	32	12.53	200	12.57	12.45	-168	7,843	-2.14%	大賣/鉅額交易
2021/02/02	89	12.54	19	12.54	12.80	70	7,816	0.90%
2021/02/01	643	11.95	107	11.91	12.05	536	7,778	6.89%	大買/大賣/鉅額交易
2021/01/29	172	12.40	82	12.29	11.95	90	7,710	1.17%	大買/
2021/01/28	207	12.99	184	12.90	12.80	23	7,629	0.30%	大買/大賣/
2021/01/27	99	13.52	127	13.40	13.35	-28	7,554	-0.37%	大賣/
2021/01/26	189	13.53	269	13.60	13.40	-80	7,513	-1.06%	大買/大賣/
2021/01/25	17	13.34	86	13.28	13.30	-69	7,390	-0.93%
2021/01/22	324	13.29	126	13.24	13.55	198	7,333	2.70%	大買/大賣/鉅額交易
2021/01/21	170	13.73	104	13.66	13.30	66	7,249	0.91%	大買/大賣/
2021/01/20	265	13.20	335	13.28	13.10	-70	7,109	-0.98%	大買/大賣/
2021/01/19	25	14.03	285	13.88	13.80	-260	6,978	-3.73%	大賣/鉅額交易
2021/01/18	474	13.70	220	13.76	14.10	254	6,878	3.69%	大買/大賣/鉅額交易
2021/01/15	298	13.94	193	13.95	14.00	105	6,750	1.56%	大買/大賣/鉅額交易
2021/01/14	39	14.40	348	14.22	13.90	-309	6,545	-4.72%	大賣/鉅額交易
2021/01/13	480	14.11	223	14.07	14.50	257	6,239	4.12%	大買/大賣/鉅額交易
2021/01/12	455	13.44	453	13.58	13.20	2	5,926	0.03%	大買/大賣/
2021/01/11	423	14.39	381	14.44	14.20	42	5,663	0.74%	大買/大賣/
2021/01/08	132	14.19	629	14.44	14.45	-497	5,332	-9.32%	大買/大賣/鉅額交易
2021/01/07	825	13.58	323	13.48	13.90	502	4,771	10.52%	大買/大賣/鉅額交易
2021/01/06	638	12.67	642	12.76	12.65	-4	4,287	-0.09%	大買/大賣/
2021/01/05	90	12.05	173	12.30	12.30	-83	3,661	-2.27%	大賣/
2021/01/04	434	11.68	347	11.96	12.10	87	3,448	2.52%	大買/大賣/
2020/12/31	94	11.47	242	11.56	11.50	-148	3,082	-4.80%	大賣/鉅額交易
2020/12/30	242	10.43	103	10.72	11.05	139	2,588	5.37%	大買/大賣/鉅額交易
2020/12/29	68	10.19	251	10.17	10.05	-183	2,167	-8.44%	大賣/鉅額交易
2020/12/28	182	9.72	29	9.92	9.98	153	1,998	7.65%	大買/鉅額交易
2020/12/25	54	9.53	23	9.50	9.49	31	1,926	1.61%
2020/12/24	33	9.76	142	9.70	9.52	-109	1,894	-5.75%	大賣/鉅額交易
2020/12/23	152	9.63	31	9.70	9.65	121	1,856	6.52%	大買/鉅額交易
2020/12/22	165	10.05	375	10.02	9.45	-210	1,811	-11.59%	大買/大賣/鉅額交易
2020/12/21	374	9.32	212	9.27	9.44	162	1,482	10.93%	大買/大賣/鉅額交易
2020/12/18	45	8.93	29	8.85	9.00	16	1,280	1.25%
2020/12/17	17	8.89	25	8.87	8.95	-8	1,269	-0.63%
2020/12/16	35	9.06	34	9.05	9.01	1	1,257	0.08%
2020/12/15	119	8.98	79	8.95	8.99	40	1,243	3.22%	大買/
2020/12/14	100	9.18	100	9.15	9.12	0	1,207	0.00%
2020/12/11	111	9.27	104	9.16	9.12	7	1,194	0.59%	大買/大賣/
2020/12/10	57	9.18	129	9.17	9.14	-72	1,145	-6.29%	大賣/
2020/12/09	252	9.27	185	9.33	9.25	67	1,105	6.06%	大買/大賣/
2020/12/08	95	8.95	94	8.96	8.75	1	973	0.10%
2020/12/07	34	8.99	167	9.01	9.00	-133	920	-14.45%	大賣/鉅額交易
2020/12/04	161	8.51	173	8.55	8.79	-12	834	-1.44%	大買/大賣/
2020/12/03	251	8.23	124	8.31	8.32	127	773	16.43%	大買/大賣/鉅額交易
2020/12/02	14	7.95	28	8.03	8.00	-14	724	-1.93%
2020/12/01	58	8.00	48	8.01	8.03	10	730	1.37%
2020/11/30	11	7.86	11	7.89	7.92	0	735	0.00%
2020/11/27	10	7.80	2	7.80	7.78	8	746	1.07%
2020/11/26	10	7.81	4	7.79	7.77	6	795	0.75%
2020/11/25	9	7.76	19	7.79	7.73	-10	867	-1.15%
2020/11/24	26	7.65	78	7.64	7.63	-52	863	-6.03%
2020/11/23	31	7.49	19	7.53	7.55	12	859	1.40%
2020/11/20	35	7.42	34	7.41	7.42	1	849	0.12%
2020/11/19	19	7.37	4	7.39	7.32	15	854	1.76%
2020/11/18	26	7.30	4	7.34	7.30	22	860	2.56%
2020/11/17	0	0.00	10	7.31	7.29	-10	885	-1.13%
2020/11/16	18	7.32	1	7.34	7.32	17	932	1.82%
2020/11/13	6	7.21	1	7.21	7.23	5	945	0.53%
2020/11/12	0	0.00	64	7.34	7.23	-64	972	-6.58%
2020/11/11	65	7.34	1	7.24	7.37	64	1,023	6.25%
2020/11/10	21	7.28	85	7.25	7.22	-64	1,042	-6.14%
2020/11/09	28	7.08	32	7.17	7.22	-4	1,066	-0.37%
2020/11/06	9	6.92	1	6.96	6.93	8	1,106	0.72%
2020/11/05	7	6.89	0	0.00	6.89	7	1,156	0.61%
2020/11/03	34	6.79	5	6.75	6.81	29	1,318	2.20%
2020/11/02	28	6.72	9	6.74	6.72	19	1,350	1.41%
2020/10/30	1	6.86	0	0.00	6.80	1	1,402	0.07%
2020/10/29	6	6.85	0	0.00	6.87	6	1,444	0.42%
2020/10/28	16	7.05	70	7.02	6.94	-54	1,486	-3.63%
2020/10/27	5	7.09	0	0.00	7.07	5	1,535	0.33%
2020/10/26	12	7.12	23	7.11	7.11	-11	1,640	-0.67%
2020/10/23	52	7.08	5	7.09	7.13	47	1,752	2.68%
2020/10/22	8	7.08	7	7.08	7.10	1	2,060	0.05%
2020/10/21	0	0.00	2	7.08	7.11	-2	2,348	-0.09%
2020/10/20	0	0.00	1	7.12	7.10	-1	2,379	-0.04%
2020/10/19	8	7.14	0	0.00	7.13	8	2,462	0.32%
2020/10/16	5	7.20	17	7.19	7.14	-12	2,542	-0.47%
2020/10/15	15	7.21	16	7.17	7.14	-1	2,558	-0.04%
2020/10/14	5	7.15	1	7.15	7.16	4	2,565	0.16%
2020/10/13	11	7.11	6	7.15	7.11	5	2,575	0.19%
2020/10/12	9	7.13	8	7.12	7.12	1	2,584	0.04%
2020/10/08	1	7.32	41	7.28	7.28	-40	2,587	-1.55%
2020/10/07	5	7.45	22	7.40	7.41	-17	2,599	-0.65%
2020/10/06	0	0.00	4	7.46	7.48	-4	2,643	-0.15%
2020/10/05	5	7.38	7	7.37	7.40	-2	2,798	-0.07%
2020/09/30	20	7.34	6	7.33	7.34	14	2,899	0.48%
2020/09/29	5	7.37	26	7.38	7.32	-21	2,933	-0.72%
2020/09/28	40	7.36	0	0.00	7.37	40	2,936	1.36%
2020/09/25	30	7.40	22	7.36	7.31	8	2,939	0.27%
2020/09/24	41	7.44	20	7.38	7.36	21	2,937	0.72%
2020/09/23	4	7.72	49	7.72	7.63	-45	2,926	-1.54%
2020/09/22	39	7.81	4	7.78	7.81	35	2,917	1.20%
2020/09/21	14	8.01	31	8.00	7.94	-17	2,906	-0.58%
2020/09/18	14	8.11	10	8.09	8.10	4	2,895	0.14%
2020/09/17	46	8.13	7	8.14	8.10	39	2,886	1.35%
2020/09/16	25	8.07	11	8.08	8.06	14	2,877	0.49%
2020/09/15	26	8.06	0	0.00	8.04	26	2,866	0.91%
2020/09/14	20	8.06	3	8.05	8.04	17	2,859	0.59%
2020/09/11	121	8.02	136	7.98	7.94	-15	2,851	-0.53%	大買/大賣/
2020/09/10	13	8.16	92	8.14	8.06	-79	2,807	-2.81%
2020/09/09	103	8.08	2	8.05	8.18	101	2,789	3.62%	大買/鉅額交易
2020/09/08	43	8.18	126	8.23	8.12	-83	2,773	-2.99%	大賣/
2020/09/07	91	8.49	82	8.49	8.55	9	2,723	0.33%
2020/09/04	51	8.28	0	0.00	8.36	51	2,697	1.89%
2020/09/03	92	8.47	11	8.47	8.43	81	2,679	3.02%
2020/09/02	10	8.59	26	8.54	8.52	-16	2,657	-0.60%
2020/09/01	25	8.46	119	8.53	8.58	-94	2,637	-3.56%	大賣/
2020/08/31	170	8.37	169	8.50	8.54	1	2,588	0.04%	大買/大賣/
2020/08/28	46	8.00	7	7.99	8.00	39	2,514	1.55%
2020/08/27	2	8.10	48	8.06	8.03	-46	2,500	-1.84%
2020/08/26	4	8.06	0	0.00	8.07	4	2,490	0.16%
2020/08/25	7	8.08	8	8.07	8.05	-1	2,487	-0.04%
2020/08/24	3	7.97	55	8.03	8.01	-52	2,471	-2.10%
2020/08/21	47	7.91	16	7.89	8.07	31	2,460	1.26%
2020/08/20	26	7.93	80	8.09	7.91	-54	2,424	-2.23%
2020/08/19	0	0.00	85	8.25	8.27	-85	2,376	-3.58%
2020/08/18	44	8.36	59	8.35	8.35	-15	2,355	-0.64%
2020/08/17	169	8.37	29	8.30	8.50	140	2,326	6.02%	大買/鉅額交易
2020/08/14	30	8.03	18	8.07	8.03	12	2,268	0.53%
2020/08/13	33	8.03	60	8.05	8.10	-27	2,240	-1.21%
2020/08/12	42	8.08	17	8.16	8.09	25	2,204	1.13%
2020/08/11	83	8.59	138	8.51	8.44	-55	2,145	-2.56%	大賣/
2020/08/10	143	8.65	72	8.53	8.64	71	2,095	3.39%	大買/
2020/08/07	29	9.02	102	9.03	8.83	-73	1,984	-3.68%	大賣/
2020/08/06	18	9.22	95	9.21	9.13	-77	1,936	-3.98%
2020/08/05	50	9.40	117	9.31	9.23	-67	1,903	-3.52%	大賣/
2020/08/04	192	9.27	7	9.35	9.33	185	1,851	9.99%	大買/鉅額交易
2020/08/03	28	9.21	100	9.36	9.05	-72	1,812	-3.97%
2020/07/31	83	9.32	11	9.51	9.30	72	1,765	4.08%
2020/07/30	146	9.61	206	9.65	9.60	-60	1,707	-3.51%	大買/大賣/
2020/07/29	140	9.27	80	9.33	9.42	60	1,598	3.75%	大買/
2020/07/28	276	8.86	347	9.21	9.00	-71	1,483	-4.79%	大買/大賣/
2020/07/27	206	8.60	135	8.61	8.80	71	1,173	6.05%	大買/大賣/
2020/07/24	18	8.13	36	8.12	8.00	-18	886	-2.03%
2020/07/23	119	8.32	164	8.42	8.31	-45	856	-5.26%	大買/大賣/
2020/07/22	137	8.11	106	8.06	8.25	31	774	4.00%	大買/大賣/
2020/07/21	35	7.74	4	7.85	7.84	31	691	4.49%
2020/07/20	11	7.46	10	7.46	7.51	1	672	0.15%
2020/07/17	0	0.00	16	7.76	7.55	-16	665	-2.40%
2020/07/16	16	7.66	5	7.77	7.65	11	654	1.68%
2020/07/15	18	7.90	16	7.96	7.76	2	640	0.31%
2020/07/14	8	7.99	24	7.95	7.83	-16	632	-2.53%
2020/07/13	64	8.27	45	8.25	8.07	19	610	3.11%
2020/07/10	94	8.00	143	8.20	8.06	-49	569	-8.60%	大賣/
2020/07/09	57	7.89	36	7.85	7.98	21	419	5.01%
2020/07/08	29	7.15	1	7.33	7.26	28	318	8.80%
2020/07/07	0	0.00	18	7.05	6.88	-18	283	-6.35%
2020/07/06	4	6.83	7	6.85	6.93	-3	279	-1.07%
2020/07/03	0	0.00	21	6.62	6.65	-21	268	-7.83%
2020/07/02	29	6.65	0	0.00	6.62	29	266	10.86%
2020/07/01	3	6.40	0	0.00	6.49	3	259	1.16%
2020/06/29	4	6.33	0	0.00	6.30	4	256	1.56%
2020/06/24	0	0.00	1	6.35	6.37	-1	256	-0.39%
2020/06/19	0	0.00	1	6.34	6.35	-1	267	-0.37%
2020/06/18	0	0.00	1	6.38	6.34	-1	272	-0.37%
2020/06/17	0	0.00	1	6.43	6.43	-1	277	-0.36%
2020/06/16	0	0.00	1	6.38	6.40	-1	280	-0.36%
2020/06/15	1	6.30	1	6.28	6.27	0	307	0.00%
2020/06/12	6	6.29	2	6.25	6.24	4	311	1.28%
2020/06/11	0	0.00	20	6.47	6.34	-20	316	-6.33%
2020/06/08	19	6.59	0	0.00	6.57	19	342	5.55%
2020/06/04	0	0.00	49	6.39	6.39	-49	342	-14.31%
2020/06/01	1	6.10	0	0.00	6.13	1	346	0.29%
2020/05/28	0	0.00	13	6.07	6.07	-13	352	-3.69%
2020/05/25	6	6.09	0	0.00	6.08	6	364	1.64%
2020/05/15	5	6.13	0	0.00	6.11	5	366	1.37%
2020/05/11	8	6.17	4	6.20	6.19	4	359	1.11%
2020/05/08	0	0.00	5	6.33	6.13	-5	356	-1.40%
2020/05/06	0	0.00	1	5.99	5.94	-1	358	-0.28%
2020/05/05	1	5.87	0	0.00	5.95	1	355	0.28%
2020/05/04	1	5.85	0	0.00	5.88	1	356	0.28%
2020/04/30	5	5.95	5	5.99	5.98	0	357	0.00%
2020/04/29	1	5.92	0	0.00	5.89	1	355	0.28%
2020/04/22	12	5.69	2	5.58	5.75	10	361	2.77%
2020/04/21	9	5.69	19	5.63	5.64	-10	358	-2.79%
2020/04/17	9	5.73	1	5.72	5.71	8	357	2.24%
2020/04/14	5	5.71	0	0.00	5.71	5	350	1.43%
2020/04/09	34	5.68	0	0.00	5.68	34	349	9.71%
2020/04/07	0	0.00	1	5.80	5.73	-1	353	-0.28%
2020/03/30	1	5.68	0	0.00	5.68	1	367	0.27%
2020/03/27	0	0.00	8	5.74	5.62	-8	366	-2.18%
2020/03/20	14	5.65	1	5.90	5.60	13	375	3.46%
2020/03/19	7	5.27	7	5.18	5.50	0	372	0.00%
2020/03/18	17	5.53	50	5.52	5.55	-33	363	-9.09%
2020/03/17	9	5.44	0	0.00	5.60	9	361	2.49%
2020/03/13	41	5.75	15	5.62	5.75	26	354	7.33%
2020/03/12	1	6.06	1	6.06	6.12	0	348	0.00%
2020/03/11	2	6.17	15	6.16	6.16	-13	326	-3.98%
2020/03/10	13	6.18	0	0.00	6.21	13	318	4.08%
2020/03/09	10	6.32	43	6.27	6.25	-33	317	-10.41%
2020/03/05	1	6.45	0	0.00	6.47	1	311	0.32%
2020/03/04	0	0.00	1	6.35	6.35	-1	310	-0.32%
2020/03/02	17	6.18	1	6.20	6.24	16	314	5.09%
2020/02/26	0	0.00	1	6.34	6.33	-1	320	-0.31%
2020/02/25	15	6.37	0	0.00	6.36	15	323	4.64%
2020/02/24	0	0.00	1	6.35	6.37	-1	326	-0.31%
2020/02/21	0	0.00	1	6.45	6.43	-1	335	-0.30%
2020/02/19	0	0.00	1	6.44	6.45	-1	347	-0.29%
2020/02/18	0	0.00	4	6.39	6.36	-4	350	-1.14%
2020/02/17	1	6.40	3	6.38	6.40	-2	350	-0.57%
2020/02/14	4	6.37	0	0.00	6.41	4	352	1.14%
2020/02/06	1	6.57	0	0.00	6.58	1	448	0.22%
2020/02/05	2	6.54	28	6.50	6.50	-26	458	-5.67%
2020/02/04	1	6.53	0	0.00	6.54	1	459	0.22%
2020/02/03	22	6.36	0	0.00	6.45	22	458	4.79%
2020/01/31	3	6.59	0	0.00	6.59	3	457	0.66%
2020/01/30	1	6.65	5	6.58	6.53	-4	455	-0.88%
2020/01/20	1	6.88	0	0.00	6.89	1	445	0.22%
2020/01/16	2	6.85	0	0.00	6.87	2	445	0.45%
2020/01/14	0	0.00	3	6.85	6.83	-3	441	-0.68%
2020/01/13	4	6.84	0	0.00	6.82	4	438	0.91%
2020/01/07	0	0.00	3	6.81	6.81	-3	430	-0.70%
2020/01/03	0	0.00	1	6.93	6.92	-1	423	-0.24%
2020/01/02	0	0.00	7	6.98	6.95	-7	420	-1.66%
2019/12/31	0	0.00	4	6.95	6.97	-4	417	-0.96%
2019/12/26	8	6.92	0	0.00	6.93	8	407	1.96%
2019/12/23	0	0.00	3	7.01	6.98	-3	397	-0.76%
2019/12/18	3	7.04	5	7.00	7.00	-2	384	-0.52%
2019/12/13	12	6.89	0	0.00	6.88	12	362	3.31%
2019/12/10	0	0.00	2	6.85	6.85	-2	345	-0.58%
2019/12/09	2	6.79	0	0.00	6.87	2	344	0.58%
2019/12/02	0	0.00	12	6.73	6.73	-12	349	-3.43%
2019/11/28	11	6.82	6	6.79	6.81	5	348	1.43%
2019/11/27	1	6.90	0	0.00	6.86	1	343	0.29%
2019/11/26	0	0.00	1	6.96	6.92	-1	338	-0.30%
2019/11/25	0	0.00	14	6.98	7.00	-14	330	-4.24%
2019/11/22	21	6.94	0	0.00	6.95	21	317	6.62%
2019/11/21	0	0.00	1	6.87	6.85	-1	313	-0.32%
2019/11/20	1	6.93	0	0.00	6.92	1	312	0.32%
2019/11/15	2	6.82	2	6.85	6.81	0	291	0.00%
2019/11/13	2	6.80	2	6.76	6.77	0	284	0.00%
2019/11/11	0	0.00	7	6.86	6.70	-7	277	-2.53%
2019/11/08	32	6.93	25	6.89	6.83	7	260	2.69%
2019/11/07	0	0.00	27	6.84	6.73	-27	239	-11.28%
2019/11/06	0	0.00	2	6.85	6.85	-2	230	-0.87%
2019/11/04	23	6.46	1	6.49	6.57	22	177	12.37%
2019/10/24	10	6.35	3	6.33	6.35	7	169	4.13%
2019/10/18	0	0.00	6	6.35	6.34	-6	183	-3.27%
2019/10/16	5	6.28	0	0.00	6.33	5	187	2.67%
2019/10/03	1	6.21	0	0.00	6.21	1	190	0.53%
2019/09/27	0	0.00	31	6.23	6.23	-31	186	-16.59%
2019/09/24	0	0.00	3	6.32	6.28	-3	187	-1.60%
2019/09/18	14	6.28	0	0.00	6.27	14	194	7.20%
2019/09/10	0	0.00	2	6.25	6.23	-2	185	-1.08%
2019/09/09	17	6.27	0	0.00	6.27	17	183	9.27%
2019/09/04	22	6.20	17	6.19	6.21	5	178	2.79%
2019/09/03	0	0.00	8	6.20	6.19	-8	180	-4.43%
2019/08/20	0	0.00	8	6.21	6.21	-8	181	-4.40%
2019/08/14	4	6.21	0	0.00	6.21	4	181	2.20%
2019/08/12	5	6.21	0	0.00	6.20	5	180	2.77%
2019/08/07	0	0.00	5	6.17	6.20	-5	178	-2.80%
2019/07/30	4	6.33	4	6.29	6.28	0	181	0.00%
2019/07/24	1	6.34	1	6.33	6.32	0	181	0.00%
2019/07/19	4	6.36	0	0.00	6.35	4	171	2.34%
2019/07/17	8	6.35	0	0.00	6.36	8	170	4.69%
2019/06/28	0	0.00	7	6.35	6.35	-7	255	-2.74%
2019/06/11	0	0.00	15	6.38	6.41	-15	253	-5.92%
2019/06/10	0	0.00	13	6.37	6.41	-13	250	-5.19%
2019/05/24	11	6.34	0	0.00	6.36	11	259	4.24%
2019/05/22	0	0.00	1	6.46	6.36	-1	262	-0.38%
2019/05/21	18	6.37	0	0.00	6.36	18	263	6.82%
2019/05/14	5	6.29	0	0.00	6.35	5	275	1.82%
2019/05/13	5	6.38	3	6.35	6.35	2	277	0.72%
2019/05/09	0	0.00	8	6.41	6.36	-8	276	-2.89%
2019/05/08	2	6.41	0	0.00	6.48	2	273	0.73%
2019/05/06	0	0.00	1	6.54	6.50	-1	272	-0.37%
2019/05/02	7	6.67	0	0.00	6.66	7	270	2.59%
2019/04/24	0	0.00	4	6.75	6.68	-4	273	-1.46%
2019/04/19	0	0.00	6	6.79	6.79	-6	271	-2.21%
2019/04/18	0	0.00	6	6.78	6.76	-6	270	-2.22%
2019/04/17	10	6.74	1	6.75	6.75	9	267	3.36%
2019/04/16	1	6.78	0	0.00	6.78	1	264	0.38%
2019/04/15	5	6.78	5	6.78	6.77	0	264	0.00%
2019/04/12	32	6.96	28	6.93	6.82	4	260	1.54%
2019/04/11	2	6.85	16	6.80	6.89	-14	212	-6.59%
2019/04/10	13	6.67	0	0.00	6.68	13	198	6.54%
2019/04/09	3	6.64	0	0.00	6.67	3	195	1.53%
2019/04/08	0	0.00	3	6.69	6.65	-3	195	-1.54%
2019/04/03	3	6.66	7	6.68	6.69	-4	196	-2.04%
2019/04/02	5	6.65	0	0.00	6.68	5	191	2.62%
2019/04/01	2	6.70	26	6.61	6.64	-24	187	-12.78%
2019/03/29	12	6.57	0	0.00	6.56	12	180	6.63%
2019/03/28	14	6.57	2	6.55	6.57	12	182	6.57%
2019/03/27	0	0.00	4	6.60	6.57	-4	188	-2.13%
2019/03/26	4	6.57	1	6.60	6.56	3	188	1.59%
2019/03/25	2	6.60	0	0.00	6.60	2	190	1.05%
2019/03/21	1	6.70	13	6.73	6.70	-12	191	-6.26%
2019/03/19	3	6.71	0	0.00	6.70	3	191	1.57%
2019/03/18	10	6.66	0	0.00	6.72	10	192	5.19%
2019/03/15	1	6.72	1	6.73	6.68	0	193	0.00%
2019/03/14	0	0.00	4	6.75	6.68	-4	192	-2.08%
2019/03/13	3	6.74	0	0.00	6.70	3	193	1.55%
2019/03/12	1	6.79	0	0.00	6.75	1	192	0.52%
2019/03/11	0	0.00	1	6.75	6.76	-1	195	-0.51%
2019/03/08	0	0.00	41	6.73	6.69	-41	197	-20.80%
2019/03/07	14	6.64	0	0.00	6.60	14	193	7.25%
2019/03/06	0	0.00	17	6.70	6.66	-17	193	-8.78%
2019/03/05	10	6.70	0	0.00	6.75	10	191	5.21%
2019/02/27	0	0.00	4	6.75	6.75	-4	200	-2.00%
2019/02/25	1	6.70	0	0.00	6.70	1	206	0.48%
2019/02/21	1	6.70	0	0.00	6.78	1	201	0.50%
2019/02/20	12	6.76	0	0.00	6.80	12	200	5.99%
2019/02/19	0	0.00	18	6.76	6.79	-18	199	-9.04%
2019/02/18	0	0.00	1	6.76	6.73	-1	199	-0.50%
2019/02/15	4	6.62	0	0.00	6.64	4	195	2.04%
2019/01/22	0	0.00	2	6.25	6.30	-2	189	-1.06%
2019/01/18	6	6.29	0	0.00	6.30	6	190	3.16%
2019/01/09	1	6.30	0	0.00	6.33	1	196	0.51%
2019/01/08	5	6.29	0	0.00	6.30	5	194	2.57%
2019/01/07	8	6.30	0	0.00	6.30	8	194	4.11%
2019/01/04	9	6.25	0	0.00	6.25	9	199	4.50%
2019/01/03	1	6.30	0	0.00	6.28	1	216	0.46%
2018/12/27	0	0.00	1	6.28	6.30	-1	223	-0.45%
2018/12/26	2	6.27	0	0.00	6.25	2	224	0.89%
2018/12/14	0	0.00	3	6.30	6.30	-3	268	-1.12%
2018/12/05	1	6.20	0	0.00	6.23	1	265	0.38%
2018/11/29	0	0.00	8	6.28	6.27	-8	274	-2.91%
2018/11/28	8	6.29	0	0.00	6.27	8	273	2.92%
2018/11/23	1	6.29	0	0.00	6.28	1	267	0.37%
2018/11/21	2	6.26	0	0.00	6.27	2	258	0.77%
2018/11/13	7	6.20	0	0.00	6.21	7	261	2.67%
2018/11/02	2	6.25	0	0.00	6.23	2	264	0.76%
2018/10/26	0	0.00	41	6.17	6.20	-41	286	-14.29%
2018/10/25	1	6.10	0	0.00	6.20	1	286	0.35%
2018/10/17	0	0.00	18	6.25	6.22	-18	285	-6.30%
2018/10/16	0	0.00	5	6.28	6.24	-5	284	-1.75%
2018/10/11	57	6.19	0	0.00	6.21	57	281	20.27%
2018/10/08	3	6.42	0	0.00	6.38	3	268	1.12%
2018/10/05	0	0.00	12	6.50	6.49	-12	266	-4.50%
2018/10/04	0	0.00	1	6.65	6.66	-1	263	-0.38%
2018/10/02	0	0.00	7	6.82	6.80	-7	259	-2.69%
2018/09/28	1	6.79	0	0.00	6.78	1	274	0.36%
2018/09/25	12	6.25	0	0.00	6.23	12	253	4.74%
2018/09/21	4	6.26	0	0.00	6.25	4	254	1.57%
2018/09/13	5	6.29	0	0.00	6.27	5	264	1.89%
2018/09/12	0	0.00	89	6.22	6.22	-89	263	-33.83%
2018/09/11	0	0.00	37	6.28	6.24	-37	261	-14.16%
2018/09/10	0	0.00	14	6.29	6.26	-14	261	-5.36%
2018/09/07	0	0.00	75	6.69	6.59	-75	258	-29.02%
2018/09/06	0	0.00	26	6.81	6.79	-26	258	-10.04%
2018/09/05	0	0.00	25	6.81	6.81	-25	260	-9.59%
2018/09/04	0	0.00	18	6.85	6.85	-18	263	-6.82%
2018/08/16	7	6.78	0	0.00	6.77	7	380	1.84%
2018/08/13	0	0.00	7	6.80	6.80	-7	372	-1.88%
2018/08/06	7	7.02	0	0.00	7.05	7	364	1.92%
2018/08/02	0	0.00	7	6.90	6.88	-7	379	-1.85%
2018/07/26	2	6.92	0	0.00	6.92	2	386	0.52%
2018/07/23	5	6.85	0	0.00	6.85	5	384	1.30%
2018/07/18	0	0.00	2	6.85	6.87	-2	396	-0.50%
2018/07/17	0	0.00	1	6.88	6.90	-1	396	-0.25%
2018/07/13	3	6.93	0	0.00	6.90	3	396	0.76%
2018/07/05	2	7.36	2	7.30	7.23	0	379	0.00%
2018/06/08	2	8.04	2	7.95	7.94	0	388	0.00%
2018/06/07	0	0.00	46	8.08	7.90	-46	370	-12.41%
2018/06/06	37	7.91	0	0.00	7.90	37	349	10.60%
2018/06/05	2	7.60	0	0.00	7.55	2	324	0.62%
2018/05/21	7	7.48	0	0.00	7.48	7	379	1.84%
2018/05/10	0	0.00	6	7.33	7.31	-6	459	-1.30%
2018/05/09	0	0.00	1	7.35	7.34	-1	456	-0.22%
2018/05/03	0	0.00	1	7.61	7.58	-1	531	-0.19%
2018/05/02	1	7.62	0	0.00	7.60	1	541	0.18%
2018/03/23	1	7.63	1	7.60	7.59	0	691	0.00%
2018/03/08	0	0.00	4	7.58	7.57	-4	802	-0.50%
2018/03/07	0	0.00	3	7.85	7.84	-3	831	-0.36%
2018/03/06	0	0.00	4	7.92	7.91	-4	965	-0.41%
2018/03/05	0	0.00	3	7.94	7.90	-3	970	-0.31%
2018/03/02	0	0.00	9	7.98	8.03	-9	970	-0.93%
2018/03/01	5	8.05	4	8.01	8.07	1	973	0.10%
2018/02/21	3	7.93	3	7.90	7.95	0	1,032	0.00%
2018/02/09	12	7.68	0	0.00	7.72	12	1,014	1.18%
2018/02/08	5	7.77	0	0.00	7.77	5	1,004	0.50%
2018/02/07	4	7.70	0	0.00	7.65	4	987	0.41%
2018/02/06	4	7.61	5	7.68	7.50	-1	977	-0.10%
2018/02/05	4	8.07	0	0.00	8.08	4	956	0.42%
2018/02/02	0	0.00	2	8.32	8.28	-2	947	-0.21%
2018/02/01	0	0.00	7	8.38	8.33	-7	945	-0.74%
2018/01/31	14	8.35	0	0.00	8.36	14	943	1.48%
2018/01/30	0	0.00	7	8.39	8.36	-7	955	-0.73%
2018/01/29	7	8.72	76	8.58	8.59	-69	943	-7.31%
2018/01/26	73	8.38	0	0.00	8.39	73	887	8.22%
2018/01/25	4	8.33	1	8.27	8.26	3	874	0.34%
2018/01/19	0	0.00	17	8.37	8.33	-17	849	-2.00%
2018/01/18	17	8.36	7	8.32	8.33	10	833	1.20%
2018/01/17	0	0.00	1	8.23	8.20	-1	804	-0.12%
2018/01/16	8	8.25	0	0.00	8.23	8	801	1.00%
2018/01/15	0	0.00	5	8.17	8.15	-5	788	-0.63%
2018/01/12	5	8.10	0	0.00	8.12	5	788	0.63%
2018/01/10	0	0.00	6	8.09	8.10	-6	781	-0.77%
2018/01/09	0	0.00	15	8.21	8.15	-15	777	-1.93%
2018/01/08	16	8.22	0	0.00	8.19	16	773	2.07%
2018/01/05	7	8.16	2	8.13	8.15	5	764	0.65%
2018/01/04	0	0.00	6	8.13	8.11	-6	760	-0.79%
2018/01/03	0	0.00	1	8.10	8.08	-1	772	-0.13%