中環 (2323)-國票-九鼎券商分點個股進出

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

中環

(2323)

可現股當沖

股價
12.50
漲跌
▲0.30
漲幅
+2.46%
成交量
19,855張
產業
上市光電類股
329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

中環 (2323)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7	12.46	10	12.46	12.50	-3	10,534	-0.03%
2024/04/24	1	12.10	0	0.00	12.20	1	10,291	0.01%
2024/04/22	10	12.00	0	0.00	11.90	10	10,217	0.10%
2024/04/19	176	12.00	0	0.00	11.85	176	10,132	1.74%	大買/鉅額交易
2024/04/18	0	0.00	4	11.76	11.90	-4	9,884	-0.04%
2024/04/17	0	0.00	12	11.57	11.70	-12	9,872	-0.12%
2024/04/16	1	11.40	1	11.50	11.35	0	9,878	0.00%
2024/04/15	1	11.95	6	11.98	11.95	-5	9,844	-0.05%
2024/04/12	5	12.18	2	12.15	12.05	3	9,810	0.03%
2024/04/11	2	12.20	0	0.00	12.20	2	9,887	0.02%
2024/04/10	8	12.31	0	0.00	12.25	8	10,055	0.08%
2024/04/09	10	12.41	8	12.48	12.45	2	10,090	0.02%
2024/04/08	0	0.00	4	12.25	12.40	-4	10,018	-0.04%
2024/04/03	0	0.00	18.5	12.19	12.20	-18.5	10,034	-0.18%
2024/04/02	5	12.15	0	0.00	12.05	5	10,365	0.05%
2024/04/01	4	12.16	3	12.18	12.15	1	10,313	0.01%
2024/03/29	4	12.15	0	0.00	12.15	4	10,329	0.04%
2024/03/28	1	12.35	23	12.42	12.25	-22	10,327	-0.21%
2024/03/27	11	12.50	0	0.00	12.45	11	10,494	0.10%
2024/03/26	1	12.40	40	12.44	12.40	-39	10,752	-0.36%
2024/03/25	1	12.45	20	12.50	12.60	-19	10,757	-0.18%
2024/03/22	25	12.76	15	12.69	12.65	10	10,640	0.09%
2024/03/21	7	12.37	22	12.49	12.50	-15	10,177	-0.15%
2024/03/20	1	12.55	1	12.30	12.45	0	9,802	0.00%
2024/03/19	11	12.32	11	12.31	12.30	0	9,532	0.00%
2024/03/18	16	12.05	48.2	12.07	12.30	-32.2	9,059	-0.36%
2024/03/15	37	11.67	24	11.64	11.50	13	8,012	0.16%
2024/03/14	1	11.25	50.1	11.25	11.20	-49.1	7,464	-0.66%
2024/03/13	73	11.44	141	11.45	11.45	-68	7,543	-0.90%	大賣/
2024/03/12	51	11.33	48	11.31	11.45	3	7,384	0.04%
2024/03/11	2	10.70	1	10.70	10.80	1	7,029	0.01%
2024/03/08	2	10.65	8	10.73	10.65	-6	7,083	-0.08%
2024/03/07	20	10.85	0	0.00	10.85	20	7,041	0.28%
2024/03/06	62	11.05	0	0.00	10.95	62	6,990	0.89%
2024/03/05	10	11.00	0	0.00	11.00	10	6,931	0.14%
2024/03/04	1.2	10.88	0	0.00	10.85	1.2	6,898	0.02%
2024/03/01	0.1	10.90	0	0.00	10.80	0.1	6,939	0.00%
2024/02/29	0	0.00	1	10.90	10.90	-1	7,002	-0.01%
2024/02/26	4	10.80	51	10.85	10.85	-47	7,044	-0.67%
2024/02/23	0	0.00	2.1	10.80	10.80	-2.1	7,061	-0.03%
2024/02/22	0	0.00	3	10.95	10.95	-3	7,110	-0.04%
2024/02/21	1	10.95	0	0.00	10.90	1	7,139	0.01%
2024/02/20	2	10.85	0	0.00	10.85	2	7,239	0.03%
2024/02/15	3	10.60	0	0.00	10.60	3	7,785	0.04%
2024/02/05	9	10.65	4	10.63	10.65	5	7,873	0.06%
2024/02/01	0	0.00	2	10.90	10.85	-2	7,886	-0.03%
2024/01/31	2	10.80	0	0.00	10.75	2	7,914	0.03%
2024/01/30	2	10.90	0	0.00	10.85	2	7,933	0.03%
2024/01/29	2	10.95	0	0.00	11.00	2	7,958	0.03%
2024/01/26	0	0.00	2	10.85	10.85	-2	7,968	-0.03%
2024/01/24	0	0.00	2	11.10	11.00	-2	8,009	-0.02%
2024/01/23	2	10.90	15	10.99	11.00	-13	8,087	-0.16%
2024/01/22	0	0.00	20	10.85	10.85	-20	8,035	-0.25%
2024/01/19	0	0.00	12	10.70	10.70	-12	8,060	-0.15%
2024/01/18	10	10.60	60	10.60	10.65	-50	8,137	-0.61%
2024/01/17	25	10.74	0	0.00	10.60	25	8,146	0.31%
2024/01/16	2	10.85	0	0.00	10.85	2	8,078	0.02%
2024/01/15	4	11.00	3	11.05	11.00	1	8,067	0.01%
2024/01/10	5.4	10.85	0	0.00	10.80	5.4	8,249	0.07%
2024/01/09	6	11.00	1	11.00	10.95	5	8,294	0.06%
2024/01/08	2.4	11.29	0	0.00	11.20	2.4	8,267	0.03%
2024/01/05	1.2	11.26	0	0.00	11.30	1.2	8,329	0.01%
2024/01/04	36	11.51	38	11.58	11.40	-2	8,376	-0.02%
2024/01/03	10.9	11.50	10	11.55	11.30	0.9	8,238	0.01%
2024/01/02	10.1	11.60	19	11.56	11.50	-8.9	8,226	-0.11%
2023/12/29	2	11.60	2	11.55	11.50	0	8,205	0.00%
2023/12/28	34	11.72	66	11.72	11.55	-32	8,178	-0.39%
2023/12/27	0	0.00	23	11.30	11.30	-23	7,883	-0.29%
2023/12/26	2	11.25	0	0.00	11.25	2	7,899	0.03%
2023/12/25	5	11.16	19	11.19	11.15	-14	7,952	-0.18%
2023/12/22	49	11.46	24	11.48	11.40	25	7,869	0.32%
2023/12/21	65	11.40	50	11.28	11.45	15	7,559	0.20%
2023/12/20	44	11.07	0	0.00	11.20	44	7,232	0.61%
2023/12/19	2	10.80	0	0.00	10.80	2	7,027	0.03%
2023/12/18	0	0.00	13	10.90	11.00	-13	7,015	-0.19%
2023/12/14	20	11.05	0	0.00	10.95	20	7,118	0.28%
2023/12/13	21	10.80	20	10.85	10.85	1	7,128	0.01%
2023/12/12	5	10.74	1	10.70	10.75	4	7,161	0.06%
2023/12/11	22	11.08	10	10.85	10.85	12	7,229	0.17%
2023/12/08	0	0.00	7	11.13	11.15	-7	7,234	-0.10%
2023/12/07	6.6	10.92	20	11.00	10.85	-13.4	7,165	-0.19%
2023/12/06	3	10.90	0	0.00	10.90	3	7,283	0.04%
2023/12/05	20	10.80	13	10.80	10.80	7	7,303	0.10%
2023/12/04	4	10.95	0	0.00	10.90	4	7,327	0.05%
2023/12/01	2	11.00	24	10.95	10.95	-22	7,361	-0.30%
2023/11/30	2	10.90	1	10.90	10.90	1	7,464	0.01%
2023/11/29	22	10.85	14	10.85	10.75	8	7,850	0.10%
2023/11/28	5	10.81	10	10.80	10.85	-5	7,929	-0.06%
2023/11/27	7	10.89	17	10.77	10.70	-10	8,029	-0.12%
2023/11/22	50	11.20	0.6	11.10	11.15	49.4	8,545	0.58%
2023/11/21	0	0.00	4	11.18	11.20	-4	8,723	-0.05%
2023/11/20	2	11.20	3	11.23	11.20	-1	8,974	-0.01%
2023/11/17	5	11.13	0	0.00	11.15	5	9,174	0.05%
2023/11/16	6	11.10	1	10.95	10.95	5	9,323	0.05%
2023/11/15	6	10.84	0	0.00	10.90	6	9,405	0.06%
2023/11/14	20	11.20	0	0.00	11.15	20	9,411	0.21%
2023/11/13	7	11.26	5	11.20	11.20	2	9,999	0.02%
2023/11/06	0	11.55	0	0.00	11.55	0	12,505	0.00%
2023/11/02	1	11.50	1	11.40	11.45	0	12,926	0.00%
2023/10/31	3	11.17	1	11.20	11.15	2	13,136	0.02%
2023/10/26	3	11.58	4	11.53	11.60	-1	14,050	-0.01%
2023/10/25	1	11.60	0	0.00	11.60	1	14,279	0.01%
2023/10/23	1	11.35	0	0.00	11.25	1	14,755	0.01%
2023/10/20	0.2	11.30	0	0.00	11.25	0.2	15,040	0.00%
2023/10/16	0	0.00	2	11.90	11.75	-2	16,355	-0.01%
2023/10/12	25	12.25	26	12.12	12.25	-1	17,110	-0.01%
2023/10/11	0	0.00	16	11.80	11.75	-16	17,467	-0.09%
2023/10/06	20	12.00	1.3	11.99	12.00	18.7	18,226	0.10%
2023/10/04	1	11.95	0	0.00	11.95	1	20,340	0.00%
2023/10/03	3	12.17	3	12.17	12.15	0	20,614	0.00%
2023/10/02	4	12.05	1	11.90	11.95	3	20,882	0.01%
2023/09/28	2	11.95	1	11.90	11.95	1	21,540	0.00%
2023/09/27	1	11.60	0	0.00	11.65	1	22,301	0.00%
2023/09/26	4.6	11.66	0	0.00	11.65	4.6	22,984	0.02%
2023/09/25	5	11.66	0	0.00	11.80	5	23,535	0.02%
2023/09/22	0	0.00	2.1	11.69	11.70	-2.1	24,177	-0.01%
2023/09/21	12	11.43	0	0.00	11.35	12	24,510	0.05%
2023/09/20	3	11.52	0	0.00	11.50	3	25,380	0.01%
2023/09/19	3	11.58	0	0.00	11.55	3	27,205	0.01%
2023/09/18	5	11.63	6	11.60	11.60	-1	28,247	0.00%
2023/09/15	6	11.88	0	0.00	11.85	6	29,438	0.02%
2023/09/14	6	11.98	1	11.95	12.00	5	30,773	0.02%
2023/09/13	12	11.85	5	11.74	11.90	7	31,259	0.02%
2023/09/12	6	11.73	0	0.00	11.70	6	32,127	0.02%
2023/09/11	5	11.71	10	11.74	11.65	-5	32,419	-0.02%
2023/09/08	13	12.00	0	0.00	11.95	13	32,955	0.04%
2023/09/07	4	12.08	2	12.05	12.00	2	33,523	0.01%
2023/09/06	8	12.18	2	12.20	12.10	6	33,958	0.02%
2023/09/05	4	12.25	3	12.23	12.35	1	34,891	0.00%
2023/09/04	24	12.07	3	12.05	12.10	21	35,484	0.06%
2023/09/01	34	12.47	12	12.50	12.40	22	36,444	0.06%
2023/08/31	12	12.48	0	0.00	12.50	12	37,228	0.03%
2023/08/30	16	12.66	7	12.61	12.60	9	38,315	0.02%
2023/08/29	13	12.60	5	12.61	12.60	8	39,629	0.02%
2023/08/28	70	12.78	11	12.67	12.60	59	41,303	0.14%
2023/08/25	37	13.19	17	13.23	13.10	20	41,728	0.05%
2023/08/24	31	13.22	26	13.24	13.15	5	41,818	0.01%
2023/08/23	4	12.90	15	12.83	12.90	-11	42,056	-0.03%
2023/08/22	4	12.94	5	13.20	12.85	-1	43,859	0.00%
2023/08/21	2	13.20	22.1	13.25	13.20	-20.1	44,306	-0.05%
2023/08/18	56	13.39	50	13.28	13.10	6	44,441	0.01%
2023/08/17	15	12.94	19	13.11	13.40	-4	44,180	-0.01%
2023/08/16	16	13.04	9	12.96	12.85	7	43,880	0.02%
2023/08/15	76	13.32	84.1	13.35	13.35	-8.1	44,071	-0.02%
2023/08/14	61	13.17	51.1	13.42	12.95	9.9	43,628	0.02%
2023/08/11	42.1	12.58	20	12.70	12.70	22.1	42,838	0.05%
2023/08/10	2	12.25	6	12.40	12.30	-4	43,374	-0.01%
2023/08/09	11	13.04	6	12.97	12.95	5	43,244	0.01%
2023/08/08	34	12.85	6	12.78	12.75	28	42,940	0.07%
2023/08/07	8	12.71	5	12.74	12.80	3	42,763	0.01%
2023/08/04	16	12.67	1	12.60	12.70	15	42,632	0.04%
2023/08/02	8.2	12.77	11	12.64	12.60	-2.8	42,477	-0.01%
2023/08/01	25	13.13	10	13.00	12.90	15	42,089	0.04%
2023/07/31	6	13.60	16	13.56	13.20	-10	41,735	-0.02%
2023/07/28	17	13.45	13	13.35	13.40	4	41,355	0.01%
2023/07/27	2	13.70	5	13.69	13.70	-3	41,029	-0.01%
2023/07/26	10.2	13.60	7	13.65	13.55	3.2	40,807	0.01%
2023/07/25	1	13.75	2	13.90	13.75	-1	40,437	0.00%
2023/07/24	18	13.60	6	13.83	13.60	12	40,104	0.03%
2023/07/21	13	14.12	10.1	14.12	14.25	2.9	39,578	0.01%
2023/07/20	18	14.15	725.7	14.15	14.25	-707.7	39,237	-1.80%	大賣/鉅額交易
2023/07/19	37.2	14.09	12.2	13.90	13.75	25	38,828	0.06%
2023/07/18	58	14.29	48	14.51	14.15	10	38,446	0.03%
2023/07/17	18	14.42	19	14.44	14.50	-1	37,944	0.00%
2023/07/14	16	14.40	28.8	14.35	14.35	-12.8	37,528	-0.03%
2023/07/13	30	14.06	44.5	14.11	13.90	-14.5	36,959	-0.04%
2023/07/12	77	14.35	14	14.31	14.10	63	36,113	0.17%
2023/07/11	61	14.65	75.2	14.80	14.80	-14.2	35,252	-0.04%
2023/07/10	6	14.11	1	14.15	14.15	5	33,964	0.01%
2023/07/07	3	14.28	5	14.32	14.30	-2	33,671	-0.01%
2023/07/06	59	14.65	43	14.70	14.45	16	33,214	0.05%
2023/07/05	28.1	15.02	72	15.08	15.00	-43.9	32,570	-0.13%
2023/07/04	26.1	14.54	41.9	14.53	14.75	-15.8	31,691	-0.05%
2023/07/03	34.1	14.34	87.1	14.35	14.55	-53	30,963	-0.17%
2023/06/30	89.1	13.85	38.1	13.90	14.10	51	30,363	0.17%
2023/06/29	22	13.49	5	13.57	13.45	17	29,661	0.06%
2023/06/28	27	13.60	30	13.45	13.40	-3	29,207	-0.01%
2023/06/27	73.1	14.52	141	14.54	13.70	-67.9	28,266	-0.24%	大賣/
2023/06/26	197	15.01	102.5	15.07	15.05	94.6	26,389	0.36%	大買/大賣/
2023/06/21	31.1	14.69	48.1	14.56	14.60	-16.9	25,280	-0.07%
2023/06/20	69.2	14.15	58	14.05	14.25	11.1	23,970	0.05%
2023/06/19	23	13.59	4.1	13.60	13.60	19	22,591	0.08%
2023/06/16	4	13.46	50	13.51	13.40	-46	21,994	-0.21%
2023/06/15	38.4	13.22	15.8	13.18	13.15	22.6	20,942	0.11%
2023/06/14	32	13.18	67.1	13.39	13.35	-35.1	20,543	-0.17%
2023/06/13	131.1	13.33	95.1	13.11	13.10	36	19,866	0.18%	大買/
2023/06/12	5.7	13.03	42.2	13.23	13.10	-36.5	19,235	-0.19%
2023/06/09	18.5	13.03	15.1	13.04	13.00	3.4	18,703	0.02%
2023/06/08	37.2	13.34	42.2	13.41	13.25	-5	17,711	-0.03%
2023/06/07	52.8	13.41	31.2	13.50	13.40	21.6	17,024	0.13%
2023/06/06	29	13.05	34	12.81	13.00	-5	15,660	-0.03%
2023/06/05	30	13.07	37.5	13.02	13.00	-7.5	14,785	-0.05%
2023/06/02	75	12.24	51	12.29	12.25	24	13,550	0.18%
2023/06/01	27	11.86	55.4	11.90	11.70	-28.4	12,228	-0.23%
2023/05/31	21	11.31	63.2	11.77	11.80	-42.2	10,373	-0.41%
2023/05/30	24	10.76	32.4	10.80	10.75	-8.4	9,551	-0.09%
2023/05/29	23	10.77	19	10.77	10.80	4	9,256	0.04%
2023/05/26	103	10.79	154	11.14	10.85	-51	8,753	-0.58%	大買/大賣/
2023/05/25	32	10.30	69.6	10.46	10.65	-37.6	6,727	-0.56%
2023/05/24	43	9.66	33	9.55	9.70	10	6,032	0.17%
2023/05/23	14	9.36	7.6	9.46	9.41	6.4	5,731	0.11%
2023/05/22	45.5	9.63	12.4	9.53	9.43	33.1	5,703	0.58%
2023/05/19	23.2	9.37	44	9.35	9.40	-20.8	5,327	-0.39%
2023/05/18	9	8.66	33.5	8.67	8.99	-24.5	4,695	-0.52%
2023/05/17	0.2	8.45	6	8.47	8.44	-5.8	4,342	-0.13%
2023/05/16	39	8.66	7	8.65	8.42	32	4,213	0.76%
2023/05/15	2	8.50	25.7	8.51	8.51	-23.7	3,427	-0.69%
2023/05/12	8	7.81	1	7.79	7.74	7	3,227	0.22%
2023/05/11	8	7.81	1	7.79	7.74	7	3,232	0.22%
2023/05/10	2	7.83	3	7.82	7.82	-1	3,224	-0.03%
2023/05/09	6	7.90	0	0.00	7.85	6	3,232	0.19%
2023/05/05	4	7.97	0	0.00	7.96	4	3,284	0.12%
2023/05/04	0.1	7.97	0	0.00	7.97	0.1	3,439	0.00%
2023/05/02	0	0.00	3	8.06	8.03	-3	3,603	-0.08%
2023/04/28	3	8.07	0	0.00	8.05	3	3,720	0.08%
2023/04/21	2	8.06	0	0.00	8.04	2	3,696	0.05%
2023/04/20	0	0.00	1	8.26	8.20	-1	3,630	-0.03%
2023/04/19	0	0.00	20.5	8.33	8.32	-20.5	3,694	-0.56%
2023/04/17	0	0.00	9	8.26	8.27	-9	3,626	-0.25%
2023/04/14	38.2	8.37	31	8.33	8.33	7.2	3,598	0.20%
2023/04/13	2	8.22	140	8.23	8.19	-138	3,515	-3.93%	大賣/鉅額交易
2023/04/12	0	0.00	20.9	8.16	8.17	-20.9	3,446	-0.61%
2023/04/11	1	8.05	13	8.05	8.06	-12	3,389	-0.35%
2023/04/10	18	8.07	5	8.15	8.04	13	3,385	0.38%
2023/04/06	0	7.90	0	0.00	7.94	0	3,262	0.00%
2023/03/30	0	7.88	0	0.00	7.88	0	3,266	0.00%
2023/03/27	25	8.01	9	7.95	7.96	16	3,266	0.49%
2023/03/24	9	7.88	0	0.00	7.90	9	3,242	0.28%
2023/03/22	10	7.83	0	0.00	7.84	10	3,206	0.31%
2023/03/21	5	7.83	8	7.81	7.80	-3	3,179	-0.09%
2023/03/17	3	7.79	3	7.78	7.76	0	3,171	0.00%
2023/03/16	2	7.71	22	7.73	7.71	-20	3,248	-0.62%
2023/03/15	1	7.91	3	7.86	7.85	-2	3,325	-0.06%
2023/03/14	5	7.95	0	0.00	7.95	5	3,348	0.15%
2023/03/13	0	0.00	3	7.98	7.98	-3	3,405	-0.09%
2023/03/10	10.1	8.09	0	0.00	8.10	10.1	3,743	0.27%
2023/03/09	0	0.00	10	8.21	8.16	-10	4,052	-0.25%
2023/03/08	20	8.21	10	8.17	8.19	10	4,043	0.25%
2023/03/07	1	8.20	10	8.18	8.20	-9	4,028	-0.22%
2023/03/06	25	8.20	15	8.21	8.16	10	4,008	0.25%
2023/03/03	0	0.00	10	8.08	8.09	-10	3,923	-0.25%
2023/03/02	0	0.00	24.2	7.99	8.04	-24.2	3,886	-0.62%
2023/03/01	2	8.03	2	7.99	7.97	0	3,864	0.00%
2023/02/24	5.1	8.08	5	8.03	8.03	0.1	3,863	0.00%
2023/02/23	0.4	8.03	0	0.00	8.02	0.4	3,815	0.01%
2023/02/22	6	7.96	9	7.97	7.97	-3	3,784	-0.08%
2023/02/21	10.1	8.09	10	8.06	8.05	0.1	3,782	0.00%
2023/02/20	15	8.05	5	8.08	8.08	10	3,777	0.26%
2023/02/17	0	0.00	10	7.89	7.87	-10	3,743	-0.27%
2023/02/16	20	7.91	1.2	7.89	7.91	18.8	3,759	0.50%
2023/02/15	2	7.79	4.8	7.77	7.78	-2.8	3,744	-0.08%
2023/02/14	2	7.77	6	7.78	7.79	-4	3,749	-0.11%
2023/02/13	6	7.75	2	7.67	7.70	4	3,775	0.11%
2023/02/10	3.5	7.77	0	0.00	7.73	3.5	3,743	0.09%
2023/02/09	0	0.00	3	7.86	7.81	-3	3,729	-0.08%
2023/02/07	0	0.00	8.3	7.82	7.81	-8.3	3,713	-0.22%
2023/02/06	2	7.86	0	0.00	7.80	2	3,749	0.05%
2023/02/03	34.1	7.98	10.1	7.98	7.92	24	3,744	0.64%
2023/02/02	11	7.99	20	8.02	8.02	-9	3,699	-0.24%
2023/02/01	34.5	7.87	6	7.93	7.87	28.5	3,583	0.79%
2023/01/30	0	0.00	0	7.64	7.80	0	3,457	0.00%
2023/01/16	1	7.38	0	0.00	7.36	1	3,423	0.03%
2023/01/13	0	0.00	20	7.39	7.39	-20	3,532	-0.57%
2023/01/12	1	7.50	0	0.00	7.46	1	3,555	0.03%
2023/01/11	1	7.53	0	0.00	7.49	1	3,629	0.03%
2023/01/10	0.6	7.51	10	7.58	7.52	-9.4	3,648	-0.26%
2023/01/09	10	7.57	0	0.00	7.59	10	3,641	0.27%
2023/01/06	0	0.00	12	7.43	7.43	-12	3,579	-0.34%
2023/01/05	5.2	7.53	0	0.00	7.48	5.2	3,600	0.14%
2023/01/04	7	7.49	0	0.00	7.46	7	3,595	0.19%
2022/12/30	0.2	7.25	0	0.00	7.25	0.2	3,662	0.01%
2022/12/29	1	7.26	0	0.00	7.24	1	3,744	0.03%
2022/12/22	0	0.00	2	7.50	7.50	-2	3,904	-0.05%
2022/12/21	0	7.45	0	0.00	7.38	0	3,895	0.00%
2022/12/20	4	7.48	30	7.44	7.41	-26	3,919	-0.66%
2022/12/19	2	7.50	0	0.00	7.50	2	3,902	0.05%
2022/12/16	2	7.60	0	0.00	7.60	2	3,924	0.05%
2022/12/15	0	0.00	2	7.69	7.70	-2	3,897	-0.05%
2022/12/13	2.1	7.80	0	0.00	7.70	2.1	3,934	0.05%
2022/12/09	25	7.82	5	7.78	7.78	20	3,938	0.51%
2022/12/07	1	7.87	9	7.89	7.83	-8	3,882	-0.21%
2022/12/06	0	0.00	0.2	7.96	7.88	-0.2	3,846	0.00%
2022/12/05	10.1	7.88	12	7.89	7.87	-1.9	3,777	-0.05%
2022/12/02	36	7.99	18.2	7.99	7.93	17.8	3,716	0.48%
2022/12/01	30.8	7.88	3.5	7.80	7.88	27.3	3,348	0.82%
2022/11/30	0	0.00	48	7.14	7.17	-48	2,994	-1.60%
2022/11/29	0.1	7.10	43.3	7.09	7.13	-43.2	2,985	-1.45%
2022/11/28	0	0.00	11	7.04	7.02	-11	3,000	-0.37%
2022/11/25	3	7.10	0	0.00	7.07	3	3,012	0.10%
2022/11/24	0.2	7.05	20	7.05	7.07	-19.8	3,016	-0.66%
2022/11/23	0.2	7.02	10	7.03	7.03	-9.9	3,028	-0.33%
2022/11/22	20	7.04	0	0.00	6.99	20	3,063	0.65%
2022/11/21	0	0.00	31	7.03	7.01	-31	3,064	-1.01%
2022/11/18	0	0.00	1	7.11	7.06	-1	3,099	-0.03%
2022/11/16	2	7.11	50	7.08	7.06	-48	3,427	-1.40%
2022/11/15	31	7.06	1	7.02	7.11	30	3,453	0.87%
2022/11/14	3.1	7.01	1.1	6.99	7.04	2.1	3,406	0.06%
2022/11/11	0	0.00	1	6.96	6.92	-1	3,404	-0.03%
2022/11/10	0	0.00	20	6.87	6.88	-20	3,403	-0.59%
2022/11/09	41	6.96	1	6.96	6.93	40	3,396	1.18%
2022/11/08	0	0.00	22.9	6.80	6.79	-22.9	3,383	-0.68%
2022/11/07	0	0.00	7	6.77	6.83	-7	3,402	-0.21%
2022/11/04	0	0.00	17	6.65	6.68	-17	3,402	-0.50%
2022/11/03	2.1	6.69	0	0.00	6.67	2.1	3,435	0.06%
2022/11/02	54	6.79	0	0.00	6.70	54	3,435	1.57%
2022/11/01	11	6.64	0	0.00	6.64	11	3,401	0.32%
2022/10/31	4	6.50	10	6.54	6.49	-6	3,394	-0.18%
2022/10/28	35	6.52	0	0.00	6.46	35	3,393	1.03%
2022/10/27	4.1	6.45	1.6	6.49	6.48	2.5	3,372	0.07%
2022/10/26	0	0.00	23	6.28	6.29	-23	3,363	-0.68%
2022/10/24	23.3	6.46	0	0.00	6.46	23.3	3,330	0.70%
2022/10/13	0.3	6.70	21.7	6.67	6.53	-21.5	3,336	-0.64%
2022/10/12	0.2	6.91	0	0.00	6.90	0.2	3,232	0.01%
2022/10/11	12	7.00	0	0.00	6.98	12	3,231	0.37%
2022/10/06	0	0.00	4	7.17	7.18	-4	3,165	-0.13%
2022/10/05	2	7.20	0	0.00	7.19	2	3,187	0.06%
2022/10/04	94	7.21	0	0.00	7.21	94	3,194	2.94%
2022/10/03	2	7.18	2	7.20	7.14	0	3,186	0.00%
2022/09/29	2	7.05	0	0.00	7.15	2	3,273	0.06%
2022/09/28	0.2	7.01	0	0.00	6.92	0.2	3,235	0.01%
2022/09/27	2	7.19	0	0.00	7.26	2	3,212	0.06%
2022/09/26	0	0.00	2	7.28	7.15	-2	3,241	-0.06%
2022/09/23	10	7.62	10	7.48	7.48	0	3,255	0.00%
2022/09/21	2.2	7.70	0	0.00	7.70	2.2	3,337	0.07%
2022/09/19	3	7.78	0	0.00	7.77	3	3,443	0.09%
2022/09/16	20	7.95	0	0.00	7.97	20	3,449	0.58%
2022/09/15	10	8.05	0	0.00	7.96	10	3,475	0.29%
2022/09/14	0	7.86	0	0.00	7.91	0	3,477	0.00%
2022/09/13	0	0.00	1	7.94	7.93	-1	3,530	-0.03%
2022/09/12	20	7.88	20	7.95	7.98	0	3,616	0.00%
2022/09/08	0.4	7.70	0	0.00	7.72	0.4	3,638	0.01%
2022/09/07	0	0.00	3	7.56	7.53	-3	3,656	-0.08%
2022/09/06	0.2	7.74	0	0.00	7.65	0.2	3,683	0.01%
2022/09/05	10.2	7.83	0	0.00	7.80	10.2	3,732	0.27%
2022/09/02	0.3	8.01	0	8.01	7.98	0.3	3,780	0.01%
2022/08/31	0.1	8.01	0	0.00	8.04	0.1	3,751	0.00%
2022/08/30	0.2	7.98	0	0.00	7.98	0.2	3,747	0.00%
2022/08/29	0.2	7.92	0	0.00	7.90	0.2	3,756	0.00%
2022/08/26	0.2	8.11	30	8.11	8.10	-29.9	3,751	-0.80%
2022/08/25	0	0.00	4	8.13	8.06	-4	3,754	-0.11%
2022/08/24	0.2	8.11	0	0.00	8.03	0.2	3,759	0.01%
2022/08/19	0.2	8.12	3	8.06	8.14	-2.8	3,770	-0.07%
2022/08/18	3.2	8.05	1	8.04	8.06	2.2	3,782	0.06%
2022/08/17	20	8.04	8	8.06	8.01	12	3,774	0.32%
2022/08/16	2	8.18	38	8.14	8.07	-36	3,756	-0.96%
2022/08/15	33	8.05	14	8.08	8.03	19	3,648	0.52%
2022/08/12	1	7.84	0.3	7.75	7.79	0.7	3,429	0.02%
2022/08/11	50	7.64	0	0.00	7.66	50	3,388	1.48%
2022/08/10	0.7	7.60	0	0.00	7.62	0.7	3,334	0.02%
2022/08/09	0	0.00	1	7.50	7.54	-1	3,329	-0.03%
2022/08/05	2	7.40	1	7.41	7.40	1	3,376	0.03%
2022/08/04	0.2	7.22	0	0.00	7.21	0.2	3,420	0.00%
2022/08/03	1	7.31	0	0.00	7.26	1	3,408	0.03%
2022/08/02	3	7.36	45	7.41	7.35	-42	3,422	-1.23%
2022/07/29	7	7.47	0	0.00	7.47	7	3,459	0.20%
2022/07/27	1	7.50	0	0.00	7.50	1	3,502	0.03%
2022/07/26	0	0.00	1	7.52	7.51	-1	3,519	-0.03%
2022/07/25	10	7.58	0	0.00	7.58	10	3,547	0.28%
2022/07/22	2	7.58	0	0.00	7.55	2	3,581	0.06%
2022/07/21	0	0.00	6	7.56	7.59	-6	3,698	-0.16%
2022/07/20	3	7.63	0	0.00	7.51	3	3,779	0.08%
2022/07/19	4	7.55	0	0.00	7.49	4	3,876	0.10%
2022/07/18	2	7.45	1	7.51	7.54	1	3,959	0.03%
2022/07/15	0	0.00	8	7.40	7.40	-8	4,007	-0.20%
2022/07/14	8	7.42	0	0.00	7.43	8	4,055	0.20%
2022/07/12	0	0.00	4	7.18	7.18	-4	4,146	-0.10%
2022/07/11	0	0.00	5	7.52	7.49	-5	4,239	-0.12%
2022/07/08	5	7.56	4	7.51	7.56	1	4,316	0.02%
2022/07/07	5	7.38	0	0.00	7.39	5	4,323	0.12%
2022/07/06	1	7.31	5	7.39	7.22	-4	4,400	-0.09%
2022/07/05	6	7.45	1	7.45	7.40	5	4,547	0.11%
2022/07/04	0.2	7.28	0	0.00	7.26	0.2	4,608	0.00%
2022/06/30	0.1	7.76	0.3	7.80	7.65	-0.3	4,802	-0.01%
2022/06/29	20	8.07	17	8.03	8.04	3	4,796	0.06%
2022/06/28	5	8.18	0	0.00	8.14	5	4,894	0.10%
2022/06/27	11	8.24	0	0.00	8.22	11	5,005	0.22%
2022/06/23	0	0.00	1.2	7.98	7.97	-1.2	5,087	-0.02%
2022/06/22	0.2	8.03	0	0.00	8.01	0.2	5,185	0.00%
2022/06/20	6	8.01	0	0.00	7.93	6	5,299	0.11%
2022/06/17	4	8.39	1	8.27	8.29	3	5,355	0.06%
2022/06/16	4	8.55	6	8.78	8.53	-2	5,362	-0.04%
2022/06/15	3	8.67	0	0.00	8.62	3	5,692	0.05%
2022/06/14	0	0.00	3	8.61	8.60	-3	5,939	-0.05%
2022/06/02	5	9.04	0	0.00	9.02	5	7,394	0.07%
2022/06/01	0	0.00	14	9.08	9.07	-14	7,830	-0.18%
2022/05/31	0	0.00	20	9.05	9.03	-20	8,027	-0.25%
2022/05/30	0	0.00	13	9.05	9.03	-13	8,396	-0.15%
2022/05/27	20	8.95	5	8.91	8.93	15	8,836	0.17%
2022/05/26	5	9.04	10	8.97	8.86	-5	9,099	-0.05%
2022/05/25	10	8.93	0	0.00	8.94	10	9,241	0.11%
2022/05/24	15	9.01	0	0.00	8.88	15	9,565	0.16%
2022/05/23	0	0.00	3	9.04	9.03	-3	9,742	-0.03%
2022/05/20	0	0.00	12	9.01	9.00	-12	9,929	-0.12%
2022/05/19	1	8.85	16	8.95	8.93	-15	10,079	-0.15%
2022/05/18	2	9.07	13.8	9.05	9.07	-11.8	10,276	-0.12%
2022/05/17	5	8.99	0	0.00	8.94	5	10,892	0.05%
2022/05/16	0	0.00	2	8.92	8.89	-2	11,414	-0.02%
2022/05/12	32	8.82	0	0.00	8.61	32	11,903	0.27%
2022/05/10	0	0.00	30	8.97	9.00	-30	12,871	-0.23%
2022/05/09	2	8.87	0.6	8.78	8.82	1.4	13,669	0.01%
2022/05/06	0	0.00	1	9.04	9.10	-1	13,935	-0.01%
2022/05/05	0	0.00	3.1	9.22	9.20	-3.1	14,597	-0.02%
2022/04/29	1	9.04	10	9.00	9.00	-9	16,842	-0.05%
2022/04/28	50	9.03	0	0.00	8.98	50	18,616	0.27%
2022/04/27	1	8.68	1	8.84	8.85	0	21,692	0.00%
2022/04/26	4	9.05	0	0.00	9.03	4	21,883	0.02%
2022/04/22	0	0.00	31	9.20	9.16	-31	22,017	-0.14%
2022/04/21	0	0.00	1	9.31	9.29	-1	22,105	0.00%
2022/04/20	1	9.35	8	9.37	9.35	-7	22,223	-0.03%
2022/04/19	0	0.00	1	9.41	9.41	-1	22,581	0.00%
2022/04/18	2	9.41	0	0.00	9.25	2	23,236	0.01%
2022/04/15	0	0.00	1	9.43	9.38	-1	23,458	0.00%
2022/04/14	1	9.64	0	0.00	9.60	1	23,781	0.00%
2022/04/13	0	9.74	0	0.00	9.71	0	24,209	0.00%
2022/04/12	3	9.69	10	9.71	9.61	-7	28,824	-0.02%
2022/04/11	22	9.84	1	9.82	9.79	21	38,603	0.05%
2022/04/08	3	10.05	2	10.08	10.05	1	41,684	0.00%
2022/04/07	2	10.05	9	10.04	9.95	-7	42,939	-0.02%
2022/04/06	20	10.25	0	0.00	10.20	20	43,291	0.05%
2022/04/01	0	0.00	1.9	10.30	10.35	-1.9	43,924	0.00%
2022/03/31	28	10.26	21.7	10.33	10.30	6.3	44,060	0.01%
2022/03/28	4	10.48	0	0.00	10.50	4	44,073	0.01%
2022/03/25	51.2	10.80	3	10.80	10.65	48.2	43,953	0.11%
2022/03/23	2	10.95	1	10.95	10.95	1	43,785	0.00%
2022/03/22	22.3	10.75	24	10.84	10.85	-1.8	43,736	0.00%
2022/03/21	3	11.00	1	10.90	10.90	2	43,604	0.00%
2022/03/18	0	11.05	1	11.20	10.95	-1	43,601	0.00%
2022/03/17	40	11.08	95.2	11.07	11.10	-55.2	43,312	-0.13%
2022/03/16	56	10.83	55	11.00	10.85	1	43,194	0.00%
2022/03/15	55	10.85	0.2	10.80	10.75	54.8	43,357	0.13%
2022/03/14	13	10.93	16	11.05	11.05	-3	43,149	-0.01%
2022/03/11	33	10.98	10.2	10.93	10.90	22.8	43,005	0.05%
2022/03/10	7	10.81	103.2	10.71	10.85	-96.2	42,769	-0.22%	大賣/
2022/03/09	31.5	10.30	14.4	10.21	10.30	17.1	42,506	0.04%
2022/03/08	25.2	10.23	13.2	10.12	10.10	12	42,510	0.03%
2022/03/07	64.2	10.60	0	0.00	10.40	64.2	42,356	0.15%
2022/03/04	13	11.12	2	11.20	11.10	11	42,409	0.03%
2022/03/03	0	0.00	35	11.19	11.20	-35	42,288	-0.08%
2022/03/02	27.5	10.97	5	11.08	11.00	22.5	42,071	0.05%
2022/03/01	2	11.10	111.2	11.16	11.20	-109.2	41,667	-0.26%	大賣/鉅額交易
2022/02/25	18.2	10.68	17	10.81	10.80	1.2	41,458	0.00%
2022/02/24	85	10.80	6	10.80	10.65	79	41,303	0.19%
2022/02/23	12	11.15	22	11.01	11.10	-10	41,013	-0.02%
2022/02/22	54	10.86	30	10.88	10.90	24	40,928	0.06%
2022/02/21	3	10.98	16	11.08	11.10	-13	40,785	-0.03%
2022/02/18	30	10.98	25	11.07	11.10	5	40,702	0.01%
2022/02/17	64	11.23	103	11.14	11.05	-39	40,541	-0.10%	大賣/
2022/02/16	56	11.07	53	11.06	11.20	3	39,989	0.01%
2022/02/15	25	10.82	24	10.79	10.65	1	39,535	0.00%
2022/02/14	71.1	10.64	82	10.68	10.65	-10.9	39,367	-0.03%
2022/02/11	41	11.02	41	11.05	11.00	0	39,105	0.00%
2022/02/10	51	11.25	17	11.21	11.15	34	38,512	0.09%
2022/02/09	103	11.44	126	11.50	11.35	-23	38,191	-0.06%	大買/大賣/
2022/02/08	63.5	10.94	68	10.90	10.95	-4.5	37,405	-0.01%
2022/02/07	105	10.89	25.3	10.94	10.95	79.8	37,200	0.21%	大買/
2022/01/26	27.2	10.48	20	10.63	10.40	7.2	36,559	0.02%
2022/01/25	22.2	10.76	22	10.72	10.55	0.2	36,102	0.00%
2022/01/24	63.4	11.09	66	11.06	11.00	-2.6	35,364	-0.01%
2022/01/21	156.3	12.30	62	12.18	11.80	94.3	34,302	0.27%	大買/
2022/01/20	109	12.85	117.3	12.95	12.80	-8.3	32,577	-0.03%	大買/大賣/
2022/01/19	21	12.04	48	12.18	12.10	-27	29,465	-0.09%
2022/01/18	29	11.90	4	11.95	12.00	25	29,183	0.09%
2022/01/17	7.2	12.19	38	12.18	12.20	-30.8	29,057	-0.11%
2022/01/14	5.2	11.48	5	11.50	11.80	0.2	28,849	0.00%
2022/01/12	18.1	11.91	8	11.81	12.00	10.1	28,523	0.04%
2022/01/11	25.5	12.37	37	11.85	11.85	-11.5	28,157	-0.04%
2022/01/10	3	13.10	14.4	13.28	13.15	-11.4	27,493	-0.04%
2022/01/07	4.1	12.98	48	13.06	13.05	-43.9	27,221	-0.16%
2022/01/06	26.2	13.13	57.1	13.26	13.15	-30.9	26,775	-0.12%
2022/01/05	105.8	13.26	144.6	13.18	13.40	-38.7	26,296	-0.15%	大買/大賣/
2022/01/04	319.8	12.98	90.2	13.22	12.90	229.6	21,651	1.06%	大買/鉅額交易
2022/01/03	132.2	11.87	174.2	12.12	12.55	-42.1	11,798	-0.36%	大買/大賣/
2021/12/30	3	11.45	45.9	11.45	11.45	-42.9	8,579	-0.50%
2021/12/29	6	10.45	56	10.45	10.45	-50	7,241	-0.69%
2021/12/28	27.7	9.74	18	9.54	9.51	9.7	6,739	0.14%
2021/12/27	39	9.41	2	9.27	9.47	37	6,146	0.60%
2021/12/24	0	0.00	1	9.18	9.17	-1	5,964	-0.02%
2021/12/23	53	9.24	10	9.12	9.13	43	5,917	0.73%
2021/12/22	15	9.10	15	9.01	9.00	0	5,785	0.00%
2021/12/21	0	0.00	5	8.97	8.96	-5	5,756	-0.09%
2021/12/17	11	9.01	18	9.04	9.01	-7	5,804	-0.12%
2021/12/16	32	9.08	20	9.06	9.06	12	5,823	0.21%
2021/12/15	0	0.00	2	9.02	8.97	-2	5,824	-0.03%
2021/12/13	0	0.00	30	9.11	9.10	-30	5,787	-0.52%
2021/12/10	23.2	9.26	10.1	9.19	9.14	13	5,743	0.23%
2021/12/09	65.2	9.26	39.1	9.31	9.35	26.1	5,602	0.46%
2021/12/08	0	0.00	4	8.99	8.97	-4	5,201	-0.08%
2021/12/07	0	0.00	4	8.95	8.94	-4	5,195	-0.08%
2021/12/06	0	0.00	50	8.91	8.95	-50	5,244	-0.95%
2021/12/03	4	9.03	1	9.00	9.00	3	5,313	0.06%
2021/12/02	39	9.01	0	0.00	8.94	39	5,333	0.73%
2021/12/01	10	8.95	0.5	8.94	8.97	9.5	5,392	0.18%
2021/11/30	0	0.00	12	8.81	8.64	-12	5,441	-0.22%
2021/11/29	12.3	8.62	0	0.00	8.65	12.3	5,127	0.24%
2021/11/26	4	8.82	0	0.00	8.73	4	5,124	0.08%
2021/11/25	0	0.00	25	9.01	9.00	-25	5,110	-0.49%
2021/11/24	2	8.98	7.3	8.99	8.99	-5.3	5,113	-0.10%
2021/11/23	0	0.00	2	9.05	9.02	-2	5,126	-0.04%
2021/11/22	1	9.05	0	0.00	9.04	1	5,213	0.02%
2021/11/19	20	9.11	0.6	9.03	9.07	19.4	5,337	0.36%
2021/11/18	0	0.00	0.6	9.04	9.07	-0.6	5,289	-0.01%
2021/11/16	0	0.00	0.7	9.00	8.95	-0.7	5,236	-0.01%
2021/11/15	0.2	9.02	0	0.00	8.92	0.2	5,231	0.00%
2021/11/12	2	9.07	1	9.12	9.01	1	5,234	0.02%
2021/11/11	0	0.00	53	9.17	9.09	-53	5,193	-1.02%
2021/11/09	0	0.00	50	9.09	9.09	-50	5,279	-0.95%
2021/11/08	15.3	9.13	0.2	9.13	9.18	15.1	5,300	0.29%
2021/11/05	30	9.03	0	0.00	9.04	30	5,338	0.56%
2021/11/04	0	0.00	13	9.02	8.98	-13	5,444	-0.24%
2021/11/03	10	8.95	4.5	8.91	8.92	5.5	5,469	0.10%
2021/11/01	0	0.00	11.4	8.85	8.86	-11.4	6,843	-0.17%
2021/10/29	0	0.00	8	8.85	8.82	-8	6,863	-0.12%
2021/10/28	31	8.89	13	8.86	8.93	18	6,837	0.26%
2021/10/27	0	8.71	0	0.00	8.75	0	6,769	0.00%
2021/10/25	0	0.00	20	8.72	8.74	-20	6,773	-0.30%
2021/10/22	0	0.00	1	8.72	8.72	-1	6,849	-0.01%
2021/10/13	21	8.67	1	8.47	8.47	20	7,455	0.27%
2021/10/12	8	8.56	0	0.00	8.70	8	7,508	0.11%
2021/10/08	0	0.00	5	8.69	8.64	-5	7,575	-0.07%
2021/10/06	0	0.00	3	8.55	8.43	-3	7,694	-0.04%
2021/10/05	3	8.21	0	0.00	8.49	3	7,723	0.04%
2021/10/04	12.2	8.54	0	0.00	8.23	12.2	7,700	0.16%
2021/10/01	2	8.87	0	0.00	8.76	2	7,727	0.03%
2021/09/30	0	0.00	2	8.93	8.97	-2	7,713	-0.03%
2021/09/29	1	8.82	0	0.00	8.88	1	7,729	0.01%
2021/09/27	0	0.00	2	9.01	9.00	-2	8,096	-0.02%
2021/09/23	0	0.00	10	8.84	8.81	-10	8,536	-0.12%
2021/09/22	1	8.77	0	0.00	8.85	1	8,611	0.01%
2021/09/17	5	8.88	1	8.88	8.89	4	8,611	0.05%
2021/09/16	0.3	8.81	0	0.00	8.80	0.3	8,649	0.00%
2021/09/15	1	8.85	1	8.87	8.87	0	8,681	0.00%
2021/09/14	0	0.00	5	8.94	8.92	-5	8,739	-0.06%
2021/09/13	0	0.00	3.4	8.92	8.92	-3.4	8,781	-0.04%
2021/09/10	10	8.87	8	8.88	8.88	2	8,888	0.02%
2021/09/09	21	8.80	1	8.85	8.85	20	8,996	0.22%
2021/09/08	28	8.96	10	8.89	8.86	18	9,004	0.20%
2021/09/07	23	9.06	12	9.07	9.01	11	9,020	0.12%
2021/09/06	6	9.25	0	0.00	9.14	6	9,018	0.07%
2021/09/03	4	10.03	22	10.05	10.05	-18	8,934	-0.20%
2021/09/02	108	10.01	1	10.10	10.00	107	8,806	1.21%	大買/鉅額交易
2021/09/01	1	10.05	29	10.09	10.05	-28	8,768	-0.32%
2021/08/31	6	9.93	21	9.98	10.00	-15	9,370	-0.16%
2021/08/27	4	9.88	0	0.00	9.80	4	9,407	0.04%
2021/08/26	0.3	9.84	12	9.85	9.85	-11.7	9,406	-0.12%
2021/08/25	11	9.64	190	9.61	9.79	-179	9,395	-1.91%	大賣/鉅額交易
2021/08/24	10	9.46	10	9.58	9.45	0	9,350	0.00%
2021/08/23	0	0.00	5	9.47	9.48	-5	9,396	-0.05%
2021/08/20	18	9.30	3	9.31	9.29	15	9,453	0.16%
2021/08/19	7	9.37	9.3	9.43	9.35	-2.3	9,514	-0.02%
2021/08/18	3	9.25	110	9.38	9.51	-107	9,537	-1.12%	大賣/鉅額交易
2021/08/17	10	9.38	1	9.50	9.33	9	9,567	0.09%
2021/08/16	37	9.57	4	9.43	9.43	33	9,608	0.34%
2021/08/13	13	9.72	3	9.77	9.71	10	9,587	0.10%
2021/08/12	33	9.71	0	0.00	9.70	33	9,661	0.34%
2021/08/11	1	9.88	1	9.92	9.71	0	9,726	0.00%
2021/08/10	5	9.97	0	0.00	9.90	5	9,831	0.05%
2021/08/09	30	10.10	3	10.35	10.05	27	9,975	0.27%
2021/08/06	5	10.37	0	0.00	10.35	5	10,021	0.05%
2021/08/05	67	10.39	36	10.38	10.30	31	9,893	0.31%
2021/08/02	0	0.00	1	9.79	9.76	-1	10,032	-0.01%
2021/07/30	1	9.82	0	0.00	9.77	1	10,241	0.01%
2021/07/29	1	9.84	0	0.00	9.84	1	10,371	0.01%
2021/07/28	0	0.00	1	9.78	9.74	-1	10,562	-0.01%
2021/07/26	0	0.00	4	9.98	10.00	-4	11,381	-0.04%
2021/07/23	0	0.00	4	9.94	9.91	-4	11,760	-0.03%
2021/07/22	2	9.85	1	9.79	9.78	1	12,146	0.01%
2021/07/21	12	9.90	0	0.00	9.74	12	12,445	0.10%
2021/07/20	8	10.04	0	0.00	10.00	8	12,541	0.06%
2021/07/19	0	0.00	3	10.20	10.20	-3	12,804	-0.02%
2021/07/16	0	0.00	1	10.10	10.10	-1	13,332	-0.01%
2021/07/15	2	10.05	0	0.00	10.05	2	14,260	0.01%
2021/07/14	2	10.00	0	0.00	10.00	2	15,260	0.01%
2021/07/13	2	10.05	14	10.07	10.05	-12	15,686	-0.08%
2021/07/12	10	10.20	0	0.00	10.15	10	15,837	0.06%
2021/07/09	10	10.20	10	10.15	10.15	0	16,162	0.00%
2021/07/08	9	10.15	25	10.20	10.25	-16	16,659	-0.10%
2021/07/07	10	10.10	9	10.05	10.10	1	17,078	0.01%
2021/07/05	10	10.10	10.4	10.22	10.25	-0.4	18,053	0.00%
2021/07/02	20	10.26	16	10.08	10.05	4	18,685	0.02%
2021/07/01	38	10.31	50	10.33	10.30	-12	18,782	-0.06%
2021/06/30	4	10.09	45	10.09	10.15	-41	19,027	-0.22%
2021/06/29	10	10.03	1	9.99	9.95	9	19,376	0.05%
2021/06/28	0	0.00	25	9.98	10.00	-25	20,241	-0.12%
2021/06/25	0	0.00	2	10.00	10.00	-2	22,168	-0.01%
2021/06/24	20	10.05	0	0.00	10.00	20	23,420	0.09%
2021/06/23	0	0.00	17	9.99	9.96	-17	24,139	-0.07%
2021/06/22	2	9.85	2	9.78	9.78	0	24,095	0.00%
2021/06/21	19	9.91	1	9.75	9.75	18	24,230	0.07%
2021/06/18	3	10.02	3	10.00	9.95	0	24,224	0.00%
2021/06/17	0	0.00	6	10.07	10.15	-6	24,277	-0.02%
2021/06/16	0	0.00	10	10.00	9.99	-10	24,256	-0.04%
2021/06/15	3	10.00	7	10.14	10.05	-4	24,248	-0.02%
2021/06/11	8	10.04	0	0.00	10.05	8	24,216	0.03%
2021/06/10	11	10.15	2	10.13	10.10	9	24,169	0.04%
2021/06/09	15	10.34	1	10.30	10.15	14	24,141	0.06%
2021/06/08	27	10.45	71	10.49	10.45	-44	24,034	-0.18%
2021/06/04	5	10.35	0	0.00	10.30	5	23,357	0.02%
2021/06/02	1	10.60	2	10.45	10.40	-1	23,279	0.00%
2021/06/01	3	10.45	55	10.43	10.45	-52	23,251	-0.22%
2021/05/31	0	0.00	1	10.25	10.25	-1	23,191	0.00%
2021/05/28	5	10.22	13	10.23	10.20	-8	23,157	-0.03%
2021/05/26	0	0.00	3	10.15	10.10	-3	23,159	-0.01%
2021/05/25	6	10.05	33	10.14	10.05	-27	23,184	-0.12%
2021/05/24	1	9.85	1	10.00	9.98	0	23,279	0.00%
2021/05/21	10	9.85	1	9.90	9.91	9	23,301	0.04%
2021/05/20	0	0.00	31	9.91	9.75	-31	23,345	-0.13%
2021/05/19	1	9.77	2	9.80	9.75	-1	23,291	0.00%
2021/05/18	5	9.63	20	9.80	9.79	-15	23,290	-0.06%
2021/05/17	12	9.01	7	9.25	9.05	5	23,996	0.02%
2021/05/14	50	10.03	0	0.00	9.94	50	23,779	0.21%
2021/05/13	40	9.74	30	9.93	10.00	10	23,682	0.04%
2021/05/12	58	10.21	3	10.27	10.15	55	23,517	0.23%
2021/05/11	28	11.16	136	11.20	10.95	-108	23,092	-0.47%	大賣/鉅額交易
2021/05/10	5	11.75	26	11.90	11.95	-21	22,691	-0.09%
2021/05/07	10	11.55	8	11.46	11.50	2	22,487	0.01%
2021/05/06	3	11.22	2	11.30	11.20	1	22,341	0.00%
2021/05/05	3	11.35	20.7	11.48	11.35	-17.7	22,253	-0.08%
2021/05/04	53	11.43	7	11.13	11.20	46	22,089	0.21%
2021/05/03	377	11.96	23	11.86	11.90	354	21,611	1.64%	大買/鉅額交易
2021/04/29	434	12.22	225	12.31	12.20	209	21,370	0.98%	大買/大賣/鉅額交易
2021/04/28	12	12.21	77	12.16	12.20	-65	21,059	-0.31%
2021/04/27	16	11.70	117	12.05	12.00	-101	20,815	-0.49%	大賣/鉅額交易
2021/04/26	23	11.89	1	12.00	11.85	22	20,513	0.11%
2021/04/23	9	11.68	65	11.83	11.80	-56	20,277	-0.28%
2021/04/22	15	11.87	31	11.79	11.45	-16	20,055	-0.08%
2021/04/21	110	12.12	13.4	12.12	11.95	96.6	19,584	0.49%	大買/
2021/04/20	94	12.12	126	12.16	12.20	-32	18,649	-0.17%	大賣/
2021/04/19	112	11.39	157	11.53	11.40	-45	17,713	-0.25%	大買/大賣/
2021/04/16	3.1	11.15	42	11.20	11.20	-38.9	17,299	-0.22%
2021/04/15	136	11.35	8	11.39	11.15	128	17,122	0.75%	大買/鉅額交易
2021/04/14	32	10.93	20	10.94	11.15	12	16,928	0.07%
2021/04/13	69	11.15	75	11.02	10.85	-6	16,597	-0.04%
2021/04/12	92	11.33	126	11.38	11.40	-34	16,171	-0.21%	大賣/
2021/04/09	22	11.08	52	11.11	11.00	-30	15,746	-0.19%
2021/04/08	158	10.84	158	10.97	11.10	0	15,638	0.00%	大買/大賣/
2021/04/07	11	10.50	124	10.59	10.60	-113	15,325	-0.74%	大賣/鉅額交易
2021/04/06	152	10.48	64.8	10.46	10.50	87.2	15,210	0.57%	大買/
2021/04/01	17	10.17	28	10.12	10.15	-11	14,759	-0.07%
2021/03/31	94	10.16	288	10.07	10.10	-194	14,565	-1.33%	大賣/鉅額交易
2021/03/30	179	10.10	165.7	10.12	10.35	13.3	13,997	0.10%	大買/大賣/
2021/03/29	220	9.50	191	9.40	9.52	29	12,170	0.24%	大買/大賣/
2021/03/26	135	9.03	76	8.93	9.04	59	11,212	0.53%	大買/
2021/03/25	1	8.22	1.3	8.19	8.22	-0.3	10,637	0.00%
2021/03/24	30	8.30	36	8.32	8.29	-6	10,724	-0.06%
2021/03/23	3	8.24	9	8.36	8.24	-6	10,673	-0.06%
2021/03/22	78	8.30	26	8.32	8.35	52	10,746	0.48%
2021/03/19	2	8.13	27	8.10	8.17	-25	10,776	-0.23%
2021/03/18	4	8.13	15.4	8.11	8.14	-11.4	10,902	-0.10%
2021/03/16	2	8.10	0	0.00	8.11	2	11,349	0.02%
2021/03/15	3	8.12	16.9	8.13	8.13	-13.9	12,120	-0.11%
2021/03/12	11	8.19	0	0.00	8.19	11	13,697	0.08%
2021/03/11	1	8.16	1	8.17	8.17	0	14,355	0.00%
2021/03/10	2	8.11	4	8.12	8.11	-2	14,663	-0.01%
2021/03/09	59	8.03	4	8.06	8.04	55	14,975	0.37%
2021/03/08	1	8.04	0	0.00	8.03	1	15,128	0.01%
2021/03/05	1	8.02	1	8.12	8.11	0	15,417	0.00%
2021/03/04	15	8.16	18	8.16	8.13	-3	15,766	-0.02%
2021/03/03	8	8.12	0	0.00	8.20	8	15,815	0.05%
2021/03/02	3	8.26	5	8.22	8.14	-2	15,922	-0.01%
2021/02/26	3	8.24	0	0.00	8.25	3	16,089	0.02%
2021/02/25	1	8.33	0	0.00	8.40	1	16,345	0.01%
2021/02/24	35	8.54	3	8.55	8.33	32	16,421	0.19%
2021/02/23	11	8.42	24	8.42	8.39	-13	16,734	-0.08%
2021/02/22	2	8.33	22	8.34	8.37	-20	17,500	-0.11%
2021/02/19	1	8.23	1	8.28	8.28	0	18,749	0.00%
2021/02/18	3.2	8.27	0	0.00	8.29	3.2	18,719	0.02%
2021/02/17	91.1	8.33	92	8.41	8.30	-0.9	18,747	0.00%
2021/02/05	1	8.10	20	8.10	8.10	-19	17,894	-0.11%
2021/02/04	5	8.25	10	8.18	8.19	-5	17,861	-0.03%
2021/02/03	5	8.28	5	8.36	8.28	0	17,851	0.00%
2021/02/02	5	8.22	4	8.23	8.22	1	17,826	0.01%
2021/01/29	2	8.44	1	8.52	8.23	1	17,814	0.01%
2021/01/28	1	8.49	0	0.00	8.42	1	17,982	0.01%
2021/01/27	18	8.59	0	0.00	8.49	18	17,966	0.10%
2021/01/22	31	8.74	30	8.60	8.66	1	17,953	0.01%
2021/01/21	1	8.76	50	8.98	8.72	-49	17,896	-0.27%
2021/01/20	91	9.01	41	8.85	8.80	50	17,833	0.28%
2021/01/18	2	8.98	0	0.00	9.02	2	17,693	0.01%
2021/01/15	53	9.14	52	9.15	9.09	1	17,586	0.01%
2021/01/14	47	9.21	43	9.29	9.25	4	17,540	0.02%
2021/01/13	35	9.12	81	9.17	9.15	-46	17,440	-0.26%
2021/01/12	90	9.13	41	9.18	9.07	49	17,465	0.28%
2021/01/11	61	9.08	33	9.12	9.16	28	17,430	0.16%
2021/01/08	4	9.06	5	9.10	9.07	-1	17,880	-0.01%
2021/01/07	2	9.11	17	9.16	9.13	-15	18,486	-0.08%
2021/01/06	11	9.12	34.6	9.15	9.06	-23.6	18,373	-0.13%
2021/01/04	22	9.50	30	9.49	9.38	-8	18,283	-0.04%
2020/12/31	67	9.73	20	9.70	9.49	47	18,159	0.26%
2020/12/30	166	9.77	148	9.81	9.79	18	17,895	0.10%	大買/大賣/
2020/12/29	122	9.58	19	9.57	9.56	103	17,494	0.59%	大買/鉅額交易
2020/12/28	16	9.44	31	9.42	9.45	-15	17,235	-0.09%
2020/12/25	14.3	9.49	127	9.48	9.34	-112.7	17,073	-0.66%	大賣/鉅額交易
2020/12/24	112	9.36	18	9.41	9.32	94	16,818	0.56%	大買/
2020/12/23	20	9.13	10	9.18	9.19	10	16,463	0.06%
2020/12/22	44	9.20	38	9.29	9.08	6	16,469	0.04%
2020/12/21	4	9.12	24	9.09	9.14	-20	16,292	-0.12%
2020/12/18	0	0.00	42	9.04	9.01	-42	16,426	-0.26%
2020/12/17	1	9.02	5	9.00	9.01	-4	16,373	-0.02%
2020/12/16	32	9.13	25	9.06	9.05	7	16,356	0.04%
2020/12/15	24	9.10	10	9.18	9.00	14	16,295	0.09%
2020/12/14	33	9.09	2	9.06	9.10	31	16,123	0.19%
2020/12/11	2	8.92	15	9.03	8.94	-13	16,014	-0.08%
2020/12/10	18	9.08	46	9.00	8.94	-28	15,859	-0.18%
2020/12/09	38	9.13	12	9.16	9.02	26	15,940	0.16%
2020/12/08	79	9.61	53	9.59	9.21	26	15,262	0.17%
2020/12/07	44	9.02	42	9.18	9.68	2	13,919	0.01%
2020/12/04	59	8.78	2	8.82	8.80	57	13,369	0.43%
2020/12/03	37	8.78	18	8.78	8.72	19	13,115	0.14%
2020/12/02	33	8.74	29	8.60	8.58	4	12,890	0.03%
2020/12/01	41	8.59	61	8.63	8.69	-20	12,874	-0.16%
2020/11/30	119	8.48	112	8.52	8.55	7	13,094	0.05%	大買/大賣/
2020/11/27	55	8.31	5	8.32	8.33	50	12,875	0.39%
2020/11/26	35	8.33	16	8.37	8.32	19	12,983	0.15%
2020/11/25	18	8.32	23	8.29	8.34	-5	12,890	-0.04%
2020/11/24	78	8.35	2	8.26	8.26	76	12,801	0.59%
2020/11/23	13	8.54	23	8.53	8.49	-10	12,742	-0.08%
2020/11/20	1	8.71	5	8.69	8.55	-4	12,712	-0.03%
2020/11/19	36	8.42	96	8.49	8.46	-60	12,360	-0.49%
2020/11/18	44	8.20	13	8.26	8.15	31	11,556	0.27%
2020/11/17	13	8.00	2	7.95	7.95	11	10,371	0.11%
2020/11/16	3	8.03	2	7.99	7.99	1	10,544	0.01%
2020/11/13	2	8.07	1	8.08	8.08	1	10,586	0.01%
2020/11/12	20	8.13	30	8.19	8.14	-10	10,632	-0.09%
2020/11/11	0	0.00	1	8.18	8.18	-1	10,891	-0.01%
2020/11/10	1	8.10	1	8.11	8.11	0	11,473	0.00%
2020/11/06	0	0.00	5	8.20	8.09	-5	11,467	-0.04%
2020/11/05	21	8.17	12	8.17	8.17	9	11,617	0.08%
2020/11/04	0	0.00	2	8.12	8.08	-2	11,777	-0.02%
2020/11/03	1	7.94	6	8.04	8.03	-5	11,770	-0.04%
2020/11/02	3	7.91	4	7.88	7.88	-1	11,769	-0.01%
2020/10/30	1	7.95	11.4	7.99	7.94	-10.4	11,769	-0.09%
2020/10/29	13	8.02	1	8.02	8.03	12	12,076	0.10%
2020/10/28	21	8.13	20	8.21	8.10	1	12,148	0.01%
2020/10/27	0	0.00	12	8.18	8.15	-12	12,106	-0.10%
2020/10/26	22	8.13	46	8.11	8.19	-24	12,173	-0.20%
2020/10/23	2	8.07	1	8.08	8.08	1	12,144	0.01%
2020/10/22	25	8.09	33	8.02	8.05	-8	12,229	-0.07%
2020/10/21	26	8.17	6	8.19	8.12	20	12,226	0.16%
2020/10/20	1	8.21	3	8.09	8.09	-2	12,214	-0.02%
2020/10/19	0	0.00	5	8.24	8.20	-5	12,165	-0.04%
2020/10/16	30	8.27	65	8.38	8.19	-35	12,125	-0.29%
2020/10/15	37	8.35	23	8.32	8.32	14	11,676	0.12%
2020/10/14	1	8.09	10	8.12	8.08	-9	11,031	-0.08%
2020/10/13	1	7.96	11	7.99	8.05	-10	11,039	-0.09%
2020/10/12	6	7.99	3	8.22	8.06	3	11,042	0.03%
2020/10/08	20	8.05	0	0.00	8.07	20	10,977	0.18%
2020/10/06	2	7.90	0	0.00	7.94	2	11,006	0.02%
2020/10/05	0	0.00	2	7.85	7.82	-2	11,071	-0.02%
2020/09/30	20	7.79	0	0.00	7.80	20	11,182	0.18%
2020/09/28	1	7.76	1	7.74	7.77	0	11,828	0.00%
2020/09/25	1	7.74	1	7.66	7.66	0	12,055	0.00%
2020/09/24	1	7.88	0	0.00	7.83	1	11,977	0.01%
2020/09/23	6	8.36	6	8.24	8.08	0	11,897	0.00%
2020/09/22	25	8.25	0	0.00	8.24	25	11,732	0.21%
2020/09/21	5	8.36	20	8.32	8.29	-15	11,697	-0.13%
2020/09/17	0	0.00	6	8.11	8.13	-6	11,546	-0.05%
2020/09/15	3	8.18	4	8.13	8.13	-1	11,855	-0.01%
2020/09/14	1	8.23	1	8.35	8.21	0	11,781	0.00%
2020/09/11	31	8.25	1	8.20	8.20	30	11,445	0.26%
2020/09/10	3	8.49	24.8	8.39	8.35	-21.8	11,397	-0.19%
2020/09/09	20	8.23	20	8.13	8.32	0	11,201	0.00%
2020/09/08	2	8.20	22	8.21	8.17	-20	11,153	-0.18%
2020/09/07	33	8.35	22	8.25	8.25	11	11,155	0.10%
2020/09/04	2	8.25	66.4	8.23	8.23	-64.4	11,184	-0.58%
2020/09/03	69	8.73	50	8.47	8.43	19	11,064	0.17%
2020/09/02	5	8.30	4	8.34	8.29	1	10,657	0.01%
2020/09/01	1	8.29	20	8.28	8.39	-19	10,526	-0.18%
2020/08/31	1	8.17	40	8.14	8.13	-39	10,398	-0.38%
2020/08/28	19	8.26	8	8.17	8.12	11	10,460	0.11%
2020/08/27	22	8.11	50	8.25	8.20	-28	10,470	-0.27%
2020/08/26	0	0.00	100	8.02	8.01	-100	10,245	-0.98%
2020/08/25	52	7.95	3	7.91	7.95	49	10,159	0.48%
2020/08/24	1	7.59	1	7.70	7.67	0	10,047	0.00%
2020/08/21	23	7.68	15	7.65	7.59	8	10,153	0.08%
2020/08/20	26	7.55	2	7.50	7.50	24	10,186	0.24%
2020/08/19	46	8.00	1	7.90	7.90	45	10,037	0.45%
2020/08/18	0	0.00	126	8.10	8.10	-126	9,942	-1.27%	大賣/鉅額交易
2020/08/17	23	8.10	27	8.21	8.16	-4	9,944	-0.04%
2020/08/14	22	8.14	44	8.04	8.02	-22	9,740	-0.23%
2020/08/13	1	7.69	1	7.70	7.69	0	9,313	0.00%
2020/08/12	1	7.68	1	7.68	7.63	0	9,581	0.00%
2020/08/11	69	7.80	5	7.76	7.63	64	10,462	0.61%
2020/08/10	159	7.96	76	7.94	7.83	83	10,818	0.77%	大買/
2020/08/07	2	7.65	2	7.71	7.66	0	10,659	0.00%
2020/08/06	2	7.69	2	7.65	7.65	0	10,815	0.00%
2020/08/05	1	7.66	55	7.66	7.68	-54	10,992	-0.49%
2020/08/04	76	7.77	2	7.75	7.70	74	11,354	0.65%
2020/07/31	0	0.00	1	7.48	7.52	-1	11,069	-0.01%
2020/07/30	17	7.56	39	7.57	7.56	-22	11,190	-0.20%
2020/07/29	4	7.26	2	7.28	7.29	2	11,122	0.02%
2020/07/28	29	7.17	3	7.14	7.14	26	11,231	0.23%
2020/07/27	2	7.48	22	7.33	7.36	-20	11,371	-0.18%
2020/07/24	14	7.56	2	7.47	7.46	12	11,435	0.10%
2020/07/23	1	7.64	10	7.63	7.65	-9	11,461	-0.08%
2020/07/22	1	7.59	26	7.63	7.65	-25	11,577	-0.22%
2020/07/21	0	0.00	10	7.55	7.55	-10	11,573	-0.09%
2020/07/20	2	7.34	2	7.35	7.37	0	11,570	0.00%
2020/07/17	28	7.41	3	7.36	7.36	25	11,628	0.21%
2020/07/16	2	7.63	2.7	7.63	7.64	-0.7	11,720	-0.01%
2020/07/15	2	7.76	2	7.61	7.61	0	11,714	0.00%
2020/07/14	2	7.79	4	7.76	7.75	-2	11,755	-0.02%
2020/07/13	4	7.81	2	7.87	7.83	2	11,846	0.02%
2020/07/10	3	7.79	1	7.72	7.72	2	11,975	0.02%
2020/07/09	3	7.90	16	7.93	7.85	-13	11,934	-0.11%
2020/07/08	67	8.12	55	8.15	7.92	12	11,961	0.10%
2020/07/07	11	7.92	17	8.01	8.05	-6	11,767	-0.05%
2020/07/06	4	7.89	26	7.86	7.91	-22	11,608	-0.19%
2020/07/02	0	0.00	1	7.59	7.60	-1	11,561	-0.01%
2020/07/01	21	7.60	31	7.58	7.54	-10	11,638	-0.09%
2020/06/30	5	7.40	1	7.42	7.36	4	11,747	0.03%
2020/06/29	1	7.28	1	7.42	7.31	0	11,832	0.00%
2020/06/24	5	7.34	22	7.31	7.30	-17	11,906	-0.14%
2020/06/23	9	7.35	2	7.35	7.35	7	12,002	0.06%
2020/06/22	5	7.61	25	7.46	7.42	-20	12,056	-0.17%
2020/06/19	1	7.54	3	7.53	7.51	-2	11,898	-0.02%
2020/06/18	1	7.55	1	7.53	7.53	0	11,979	0.00%
2020/06/17	2	7.38	22	7.37	7.51	-20	12,049	-0.17%
2020/06/16	0	0.00	0.7	7.28	7.32	-0.7	12,178	-0.01%
2020/06/15	2	7.18	195.2	7.18	7.13	-193.2	12,447	-1.55%	大賣/鉅額交易
2020/06/12	6	7.11	119.3	7.15	7.20	-113.3	12,611	-0.90%	大賣/鉅額交易
2020/06/11	7	7.49	2	7.40	7.40	5	12,926	0.04%
2020/06/10	10	7.67	0	0.00	7.64	10	13,097	0.08%
2020/06/09	61	7.69	6	7.63	7.63	55	13,369	0.41%
2020/06/08	6	7.61	22	7.62	7.60	-16	13,568	-0.12%
2020/06/05	1	7.50	1	7.58	7.56	0	13,688	0.00%
2020/06/04	3	7.52	7	7.57	7.48	-4	13,775	-0.03%
2020/06/03	2	7.46	7	7.54	7.52	-5	13,807	-0.04%
2020/06/02	1	7.35	1	7.37	7.37	0	13,752	0.00%
2020/06/01	1	7.27	1	7.30	7.30	0	13,751	0.00%
2020/05/29	2	7.25	11	7.29	7.24	-9	13,848	-0.06%
2020/05/28	2	7.30	6	7.24	7.20	-4	13,925	-0.03%
2020/05/27	4	7.37	4	7.38	7.34	0	13,932	0.00%
2020/05/26	2	7.29	12	7.30	7.27	-10	13,932	-0.07%
2020/05/25	8	7.30	7	7.33	7.25	1	13,945	0.01%
2020/05/22	24	7.55	12	7.39	7.37	12	13,955	0.09%
2020/05/21	3	7.62	37	7.61	7.58	-34	13,949	-0.24%
2020/05/20	52	7.66	28.1	7.66	7.60	23.9	13,899	0.17%
2020/05/19	11	7.57	26	7.57	7.52	-15	13,774	-0.11%
2020/05/18	54	8.13	290	8.37	7.79	-236	13,743	-1.72%	大賣/鉅額交易
2020/05/15	97	8.38	76.3	8.40	8.65	20.7	13,006	0.16%
2020/05/14	36	7.95	12	7.97	7.87	24	12,517	0.19%
2020/05/13	15	7.94	0	0.00	7.85	15	12,334	0.12%
2020/05/12	21	8.04	9	7.99	7.90	12	12,255	0.10%
2020/05/11	47	7.87	29.6	7.97	7.92	17.4	12,247	0.14%
2020/05/08	8	7.73	3	7.62	7.62	5	12,574	0.04%
2020/05/07	6	7.62	1	7.70	7.72	5	12,654	0.04%
2020/05/06	101	7.60	6	7.70	7.59	95	12,656	0.75%	大買/
2020/05/05	6	7.65	6	7.62	7.60	0	12,684	0.00%
2020/05/04	12	7.59	71	7.55	7.55	-59	12,810	-0.46%
2020/04/30	1	7.90	5	7.90	7.88	-4	12,915	-0.03%
2020/04/29	1	7.65	8	7.72	7.70	-7	12,880	-0.05%
2020/04/28	8	7.67	26	7.70	7.65	-18	12,863	-0.14%
2020/04/27	10	7.68	52	7.49	7.68	-42	13,012	-0.32%
2020/04/24	50	7.52	0	0.00	7.45	50	12,900	0.39%
2020/04/23	3	7.39	2	7.39	7.41	1	12,921	0.01%
2020/04/22	1	7.10	1	7.27	7.28	0	12,881	0.00%
2020/04/21	2	7.36	93	7.12	7.11	-91	12,918	-0.70%
2020/04/20	1	7.52	1	7.50	7.50	0	12,823	0.00%
2020/04/17	1	7.58	0	0.00	7.58	1	12,816	0.01%
2020/04/16	1	7.66	1	7.78	7.78	0	12,693	0.00%
2020/04/15	0	0.00	1	7.72	7.79	-1	12,764	-0.01%
2020/04/14	1	7.55	65	7.57	7.59	-64	12,688	-0.50%
2020/04/13	1	7.47	121	7.47	7.47	-120	12,812	-0.94%	大賣/鉅額交易
2020/04/10	5	7.45	20	7.42	7.45	-15	12,942	-0.12%
2020/04/08	1	7.20	1	7.29	7.32	0	13,456	0.00%
2020/04/07	1	7.14	6	7.14	7.15	-5	13,325	-0.04%
2020/04/06	112	7.07	2	7.07	7.07	110	13,350	0.82%	大買/鉅額交易
2020/04/01	2	6.69	4	6.85	6.97	-2	13,358	-0.01%
2020/03/30	2	6.63	1	6.64	6.63	1	13,096	0.01%
2020/03/27	7	6.61	2	6.60	6.53	5	13,241	0.04%
2020/03/26	1	6.60	1	6.58	6.58	0	13,201	0.00%
2020/03/25	22	6.54	22	6.53	6.50	0	13,200	0.00%
2020/03/24	1	6.28	1	6.28	6.28	0	13,174	0.00%
2020/03/23	16	6.08	6	6.04	6.04	10	13,150	0.08%
2020/03/20	25	6.31	6.1	6.33	6.24	18.9	13,236	0.14%
2020/03/19	9	6.20	51	6.00	5.93	-42	13,223	-0.32%
2020/03/18	1	6.48	3	6.74	6.58	-2	13,083	-0.02%
2020/03/17	3	6.63	187	6.62	6.66	-184	12,989	-1.42%	大賣/鉅額交易
2020/03/16	0	0.00	9	6.50	6.45	-9	12,816	-0.07%
2020/03/13	25	6.24	2	6.22	6.44	23	12,569	0.18%
2020/03/12	78	6.92	55	7.03	6.79	23	12,340	0.19%
2020/03/11	4	7.62	14	7.84	7.54	-10	12,451	-0.08%
2020/03/10	24	7.45	1	7.60	7.71	23	12,441	0.18%
2020/03/09	7	7.57	3	7.57	7.56	4	12,433	0.03%
2020/03/04	2	7.97	8	8.02	8.03	-6	12,987	-0.05%
2020/03/03	1	8.00	193	7.97	8.00	-192	12,905	-1.49%	大賣/鉅額交易
2020/03/02	20.9	7.89	1	7.77	7.77	19.9	12,927	0.15%
2020/02/27	21	8.08	29	8.25	8.00	-8	12,919	-0.06%
2020/02/26	15	8.50	91	8.51	8.46	-76	13,124	-0.58%
2020/02/25	6	8.49	6	8.63	8.65	0	13,064	0.00%
2020/02/24	142	8.71	116	8.72	8.71	26	13,073	0.20%	大買/大賣/
2020/02/21	1	8.94	1.7	8.90	8.92	-0.7	13,015	-0.01%
2020/02/20	3	9.02	1	8.97	8.96	2	13,062	0.02%
2020/02/19	12	9.14	41	9.14	9.05	-29	13,048	-0.22%
2020/02/18	5	9.02	9	9.05	9.19	-4	13,144	-0.03%
2020/02/17	1	8.87	8	8.90	8.90	-7	13,018	-0.05%
2020/02/14	1	8.95	54	8.98	8.98	-53	13,014	-0.41%
2020/02/13	8	8.99	18	9.02	8.95	-10	13,065	-0.08%
2020/02/12	16	9.11	7	9.09	9.05	9	13,101	0.07%
2020/02/11	107	9.26	24	9.37	9.27	83	12,953	0.64%	大買/
2020/02/10	26	8.83	42	8.92	9.00	-16	12,302	-0.13%
2020/02/07	2	8.80	2.8	8.80	8.74	-0.8	12,217	-0.01%
2020/02/06	31	8.92	69	8.93	8.94	-38	12,276	-0.31%
2020/02/05	6	8.62	4	8.63	8.60	2	12,256	0.02%
2020/02/04	2	8.32	2	8.28	8.38	0	12,119	0.00%
2020/02/03	145	7.56	4	7.71	7.86	141	12,028	1.17%	大買/鉅額交易
2020/01/31	122	8.35	58	8.19	8.20	64	11,937	0.54%	大買/
2020/01/30	34.2	8.31	1	8.29	8.25	33.2	12,009	0.28%
2020/01/20	1	9.19	6	9.18	9.16	-5	12,074	-0.04%
2020/01/17	1	9.14	1	9.17	9.17	0	12,177	0.00%
2020/01/16	25	9.17	2	9.19	9.11	23	12,182	0.19%
2020/01/15	0	0.00	16	9.20	9.16	-16	12,430	-0.13%
2020/01/14	4	9.10	8.7	9.06	9.10	-4.7	12,899	-0.04%
2020/01/13	8	9.00	0	0.00	8.98	8	13,455	0.06%
2020/01/10	21	9.03	35	9.04	9.01	-14	13,491	-0.10%
2020/01/09	10	9.09	4	9.15	9.10	6	13,485	0.04%
2020/01/08	36	9.03	9	9.05	8.92	27	13,538	0.20%
2020/01/07	116	9.33	2	9.17	9.17	114	13,570	0.84%	大買/鉅額交易
2020/01/06	47	9.42	4	9.41	9.32	43	13,469	0.32%
2020/01/03	133	9.86	83	9.75	9.62	50	13,287	0.38%	大買/
2020/01/02	1	9.60	2	9.61	9.60	-1	12,835	-0.01%
2019/12/31	2	9.59	2	9.57	9.57	0	12,838	0.00%
2019/12/30	28	9.66	13.1	9.67	9.57	14.9	12,969	0.11%
2019/12/27	1	9.65	4	9.65	9.59	-3	12,943	-0.02%
2019/12/26	14	9.56	2	9.54	9.54	12	13,187	0.09%
2019/12/25	1	9.61	7	9.61	9.60	-6	13,555	-0.04%
2019/12/24	111	9.69	5	9.62	9.61	106	14,100	0.75%	大買/鉅額交易
2019/12/23	4	9.64	1	9.53	9.53	3	14,359	0.02%
2019/12/20	68	9.59	52	9.67	9.58	16	15,140	0.11%
2019/12/19	34	9.80	5	9.86	9.67	29	15,718	0.18%
2019/12/18	4	9.76	32	9.77	9.72	-28	16,939	-0.17%
2019/12/17	4	9.83	5	9.99	9.81	-1	17,918	-0.01%
2019/12/16	120	9.87	55	9.70	9.91	65	19,097	0.34%	大買/
2019/12/13	52	9.62	150	9.72	9.62	-98	21,017	-0.47%	大賣/
2019/12/12	7	9.87	3.4	9.98	9.81	3.6	24,350	0.01%
2019/12/11	32	10.10	51	9.94	9.94	-19	26,523	-0.07%
2019/12/10	10	10.05	0	0.00	10.05	10	27,959	0.04%
2019/12/06	10	10.23	10	10.10	10.10	0	29,409	0.00%
2019/12/05	10	10.20	0	0.00	10.05	10	29,995	0.03%
2019/12/04	5	10.05	1.8	10.06	10.05	3.2	30,103	0.01%
2019/12/03	56	10.16	50	10.20	10.15	6	30,102	0.02%
2019/12/02	58	10.45	84	10.56	10.50	-26	30,248	-0.09%
2019/11/29	35	10.02	1	10.05	10.05	34	30,074	0.11%
2019/11/28	11	10.05	0.7	10.00	10.05	10.3	30,590	0.03%
2019/11/27	1	10.15	2	10.25	10.10	-1	30,934	0.00%
2019/11/26	60.4	10.30	0	0.00	10.10	60.4	31,602	0.19%
2019/11/25	19	10.23	66	10.47	10.25	-47	33,414	-0.14%
2019/11/22	1	9.82	5	9.85	9.80	-4	33,629	-0.01%
2019/11/21	18	9.88	10	9.81	9.79	8	34,225	0.02%
2019/11/20	25	9.99	2	10.05	9.99	23	34,516	0.07%
2019/11/19	1	10.00	12.7	10.08	9.97	-11.7	34,560	-0.03%
2019/11/18	10.6	9.99	10	10.08	9.94	0.6	34,556	0.00%
2019/11/15	21	9.98	9	10.04	9.90	12	34,619	0.03%
2019/11/14	1	10.60	5	10.40	10.30	-4	34,329	-0.01%
2019/11/13	0	0.00	1	10.50	10.50	-1	34,438	0.00%
2019/11/12	7	10.35	3.3	10.45	10.55	3.7	34,467	0.01%
2019/11/11	3	10.53	12	10.65	10.30	-9	34,595	-0.03%
2019/11/08	10	10.89	3.4	10.84	10.80	6.6	34,584	0.02%
2019/11/07	0	0.00	3	10.90	10.85	-3	34,679	-0.01%
2019/11/06	0.1	10.90	15.2	11.02	10.95	-15.1	34,785	-0.04%
2019/11/05	15	11.19	10	11.10	11.10	5	34,774	0.01%
2019/11/04	21	11.18	0	0.00	11.00	21	34,709	0.06%
2019/11/01	5	11.28	3	11.37	11.25	2	34,671	0.01%
2019/10/31	0	0.00	10	11.60	11.40	-10	34,870	-0.03%
2019/10/30	12	11.51	2	11.45	11.40	10	35,423	0.03%
2019/10/29	14.8	11.52	20	11.66	11.40	-5.2	35,830	-0.01%
2019/10/28	5	11.75	3	11.77	11.75	2	35,700	0.01%
2019/10/25	14	11.64	4	11.70	11.55	10	35,473	0.03%
2019/10/24	7	11.52	2	11.55	11.50	5	35,383	0.01%
2019/10/23	45	11.67	40	11.49	11.55	5	35,344	0.01%
2019/10/22	34	11.82	19.1	11.85	11.70	14.9	35,103	0.04%
2019/10/21	11	11.55	40.7	11.96	12.35	-29.7	34,562	-0.09%
2019/10/18	0	0.00	5	11.24	11.25	-5	34,093	-0.01%
2019/10/17	6	11.00	3.3	11.00	11.05	2.7	34,108	0.01%
2019/10/16	15	11.08	26	11.23	11.10	-11	34,095	-0.03%
2019/10/15	3	10.93	1	11.10	10.90	2	33,891	0.01%
2019/10/14	3	11.13	41	11.05	11.05	-38	33,784	-0.11%
2019/10/09	15	11.29	0.4	11.25	11.25	14.6	33,815	0.04%
2019/10/08	30	11.59	17.3	11.77	11.50	12.7	33,774	0.04%
2019/10/07	5.1	11.45	2.7	11.47	11.45	2.5	33,636	0.01%
2019/10/04	2	11.73	5.2	11.70	11.60	-3.2	33,603	-0.01%
2019/10/03	0	0.00	12	11.50	11.55	-12	33,513	-0.04%
2019/10/02	43.5	11.66	34	11.87	11.65	9.5	33,435	0.03%
2019/10/01	7.6	11.59	6.2	11.65	11.25	1.4	33,071	0.00%
2019/09/18	208	8.32	32	8.31	8.30	176	32,722	0.54%	大買/鉅額交易
2019/09/17	49	8.41	13	8.41	8.40	36	32,246	0.11%
2019/09/16	95	8.57	4	8.59	8.39	91	31,981	0.28%
2019/09/12	211	8.90	39.2	8.93	8.96	171.8	31,398	0.55%	大買/鉅額交易
2019/09/11	131	9.14	118.1	9.15	8.92	12.9	30,820	0.04%	大買/大賣/
2019/09/10	70	9.53	70	9.63	9.22	0	29,645	0.00%
2019/09/09	113	9.88	76	9.93	9.65	37	28,748	0.13%	大買/
2019/09/06	296	9.69	254	9.83	10.00	42	27,468	0.15%	大買/大賣/
2019/09/05	324	9.94	219.3	10.00	9.72	104.7	25,580	0.41%	大買/大賣/鉅額交易
2019/09/04	65	9.37	142.3	9.37	9.69	-77.3	22,945	-0.34%	大賣/
2019/09/03	195	8.49	380	8.43	8.81	-185	20,904	-0.88%	大買/大賣/鉅額交易
2019/09/02	264	8.14	187	8.08	8.23	77	19,431	0.40%	大買/大賣/
2019/08/30	91	7.98	161	8.00	7.87	-70	18,832	-0.37%	大賣/
2019/08/29	476	7.87	443	7.92	7.86	33	18,328	0.18%	大買/大賣/
2019/08/28	49	7.62	53	7.62	7.58	-4	17,600	-0.02%
2019/08/27	60	7.53	15	7.55	7.55	45	17,470	0.26%
2019/08/26	31	7.52	16	7.54	7.46	15	17,538	0.09%
2019/08/23	47	7.69	41	7.68	7.69	6	18,326	0.03%
2019/08/22	61	7.71	15	7.72	7.60	46	18,449	0.25%
2019/08/21	26	7.63	46	7.67	7.72	-20	17,902	-0.11%
2019/08/20	128	7.68	104	7.69	7.57	24	17,571	0.14%	大買/大賣/
2019/08/19	27	7.52	128	7.55	7.72	-101	16,791	-0.60%	大賣/鉅額交易
2019/08/16	29	7.27	73	7.18	7.10	-44	14,903	-0.30%
2019/08/15	20	7.02	32	6.99	7.10	-12	14,343	-0.08%
2019/08/14	11	6.91	25	6.93	6.83	-14	13,832	-0.10%
2019/08/13	2	6.63	20	6.67	6.70	-18	13,828	-0.13%
2019/08/12	0	0.00	1	6.70	6.67	-1	13,863	-0.01%
2019/08/08	30	6.72	0	0.00	6.69	30	13,849	0.22%
2019/08/07	2	6.56	2	6.58	6.51	0	13,882	0.00%
2019/08/06	3	6.35	11	6.36	6.63	-8	14,004	-0.06%
2019/08/05	0	0.00	30	6.56	6.55	-30	14,125	-0.21%
2019/08/02	10	6.66	222	6.72	6.63	-212	14,657	-1.45%	大賣/鉅額交易
2019/08/01	7	6.79	90	6.75	6.75	-83	14,658	-0.57%
2019/07/31	5	6.80	3	6.89	6.86	2	14,617	0.01%
2019/07/30	3	6.99	0	0.00	6.89	3	14,550	0.02%
2019/07/29	60	7.09	28	7.09	7.03	32	14,528	0.22%
2019/07/26	90	7.10	0	0.00	7.10	90	14,542	0.62%
2019/07/25	120	7.12	5	7.12	7.13	115	14,528	0.79%	大買/鉅額交易
2019/07/24	0	0.00	14	7.02	7.08	-14	14,457	-0.10%
2019/07/23	134	7.11	26	7.10	7.04	108	14,389	0.75%	大買/鉅額交易
2019/07/22	73	7.08	31	6.97	7.04	42	13,940	0.30%
2019/07/19	0	0.00	161	6.89	6.85	-161	13,698	-1.18%	大賣/鉅額交易
2019/07/18	20	6.95	0	0.00	6.88	20	13,952	0.14%
2019/07/17	15	6.92	0	0.00	6.94	15	14,368	0.10%
2019/07/15	6	6.91	18	6.91	6.92	-12	16,368	-0.07%
2019/07/12	5	6.94	31	6.93	6.95	-26	18,047	-0.14%
2019/07/10	0	0.00	6	7.10	7.08	-6	19,206	-0.03%
2019/07/09	1	7.06	0	0.00	7.03	1	19,565	0.01%
2019/07/08	2	7.02	5	7.03	7.04	-3	19,928	-0.02%
2019/07/05	5	7.04	22	7.02	7.02	-17	20,146	-0.08%
2019/07/04	2	7.07	2	7.10	7.03	0	20,373	0.00%
2019/07/03	6	7.00	48.3	7.01	7.00	-42.3	20,329	-0.21%
2019/07/02	0	0.00	27	7.04	7.00	-27	20,404	-0.13%
2019/07/01	6	6.95	0	0.00	6.95	6	20,362	0.03%
2019/06/27	10	6.95	1	6.94	6.94	9	20,472	0.04%
2019/06/26	8	6.92	0	0.00	6.92	8	20,671	0.04%
2019/06/25	9	6.99	0	0.00	6.93	9	21,655	0.04%
2019/06/24	0	0.00	5	7.03	7.05	-5	21,820	-0.02%
2019/06/21	9	7.16	37	7.12	7.06	-28	21,842	-0.13%
2019/06/20	0	0.00	6	7.16	7.18	-6	21,705	-0.03%
2019/06/19	10	7.07	0	0.00	7.07	10	21,473	0.05%
2019/06/18	8	7.13	13	7.05	7.03	-5	21,533	-0.02%
2019/06/17	11	7.14	0	0.00	7.06	11	21,397	0.05%
2019/06/14	15	7.01	1	7.06	7.01	14	21,435	0.07%
2019/06/13	5	7.08	11	7.01	7.02	-6	21,570	-0.03%
2019/06/12	229	7.29	206	7.32	7.01	23	21,678	0.11%	大買/大賣/
2019/06/11	5	6.98	12	7.02	6.96	-7	21,761	-0.03%
2019/06/10	13	6.92	0	0.00	6.87	13	21,605	0.06%
2019/06/06	10	6.92	0	0.00	6.86	10	21,592	0.05%
2019/06/04	10	6.95	12	7.05	6.94	-2	21,093	-0.01%
2019/06/03	2	6.86	0	0.00	6.86	2	20,833	0.01%
2019/05/31	10	6.96	67	6.90	6.92	-57	20,711	-0.28%
2019/05/30	79	7.02	76	6.92	6.86	3	20,533	0.01%
2019/05/29	101	6.76	39	6.76	6.96	62	19,409	0.32%	大買/
2019/05/27	5	6.36	0	0.00	6.33	5	18,950	0.03%
2019/05/24	0	0.00	50	6.30	6.32	-50	19,239	-0.26%
2019/05/23	5	6.30	0	0.00	6.31	5	19,263	0.03%
2019/05/22	1	6.51	5	6.51	6.42	-4	19,249	-0.02%
2019/05/21	7	6.28	0	0.00	6.41	7	19,228	0.04%
2019/05/20	17	6.26	0	0.00	6.25	17	19,209	0.09%
2019/05/17	0	0.00	6	6.70	6.52	-6	18,855	-0.03%
2019/05/16	0	0.00	1	6.66	6.63	-1	18,867	-0.01%
2019/05/15	0	0.00	9	6.77	6.69	-9	18,899	-0.05%
2019/05/14	5	6.65	0	0.00	6.63	5	18,856	0.03%
2019/05/13	16	6.67	17	6.67	6.66	-1	18,766	-0.01%
2019/05/10	32	6.95	53	6.88	6.92	-21	18,558	-0.11%
2019/05/09	1	6.53	8	6.74	6.53	-7	18,037	-0.04%
2019/05/08	9	6.79	37	6.80	6.79	-28	17,957	-0.16%
2019/05/07	0	0.00	223	6.83	6.87	-223	17,971	-1.24%	大賣/鉅額交易
2019/05/06	2	6.81	90	6.81	6.76	-88	18,274	-0.48%
2019/05/03	10	7.05	53	7.01	6.99	-43	18,194	-0.24%
2019/05/02	5	7.06	0	0.00	7.04	5	18,229	0.03%
2019/04/29	12	7.03	135	7.04	6.99	-123	18,655	-0.66%	大賣/鉅額交易
2019/04/26	19	7.12	1	7.14	7.10	18	19,044	0.09%
2019/04/25	1	7.28	112	7.33	7.24	-111	18,906	-0.59%	大賣/鉅額交易
2019/04/24	25	7.39	136	7.31	7.29	-111	18,792	-0.59%	大賣/鉅額交易
2019/04/23	78	7.27	68	7.38	7.41	10	18,679	0.05%
2019/04/22	327	7.70	190	7.68	7.46	137	18,260	0.75%	大買/大賣/鉅額交易
2019/04/19	14	7.95	58	7.98	8.11	-44	16,940	-0.26%
2019/04/18	257	8.19	21	7.98	7.70	236	16,521	1.43%	大買/鉅額交易
2019/04/17	28	7.85	508	7.97	8.03	-480	14,921	-3.22%	大賣/鉅額交易
2019/04/16	1	7.42	1	7.35	7.30	0	13,886	0.00%
2019/04/15	81	7.47	33	7.54	7.39	48	13,914	0.34%
2019/04/12	30	7.35	40	7.26	7.37	-10	13,752	-0.07%
2019/04/11	271	7.26	102	7.24	7.16	169	13,686	1.23%	大買/大賣/鉅額交易
2019/04/10	17	7.09	13	7.21	7.23	4	13,578	0.03%
2019/04/09	1	7.08	0	0.00	7.07	1	13,346	0.01%
2019/04/08	20	7.09	17	7.13	7.06	3	13,437	0.02%
2019/04/03	2	7.01	1	7.02	7.01	1	13,553	0.01%
2019/04/02	45	7.05	5	7.04	6.98	40	13,723	0.29%
2019/04/01	35	7.08	13	7.10	7.00	22	13,659	0.16%
2019/03/29	37	7.10	34	7.06	7.04	3	13,605	0.02%
2019/03/28	178	7.46	145	7.46	7.11	33	13,516	0.24%	大買/大賣/
2019/03/27	0	0.00	16	6.95	7.02	-16	12,654	-0.13%
2019/03/26	4	6.75	9	6.82	6.79	-5	12,712	-0.04%
2019/03/25	9	6.70	2	6.72	6.68	7	12,679	0.06%
2019/03/22	0	0.00	8	6.89	6.81	-8	12,687	-0.06%
2019/03/21	14	6.86	10	6.90	6.83	4	12,754	0.03%
2019/03/20	6	6.90	15	6.92	6.85	-9	12,786	-0.07%
2019/03/19	15	6.93	15	7.03	6.85	0	12,949	0.00%
2019/03/18	63	6.97	145	7.00	6.93	-82	12,832	-0.64%	大賣/
2019/03/15	37	7.01	36	7.05	6.93	1	12,708	0.01%
2019/03/14	487	7.05	123	7.01	7.05	364	12,589	2.89%	大買/大賣/鉅額交易
2019/03/13	9	6.72	3	6.73	6.65	6	12,001	0.05%
2019/03/12	45	6.70	19	6.70	6.66	26	12,281	0.21%
2019/03/11	4	6.55	17	6.55	6.57	-13	12,434	-0.10%
2019/03/08	7	6.56	0	0.00	6.57	7	12,801	0.05%
2019/03/07	13	6.64	0	0.00	6.61	13	13,507	0.10%
2019/03/05	5	6.76	15	6.71	6.69	-10	14,841	-0.07%
2019/03/04	60	6.69	0	0.00	6.71	60	14,922	0.40%
2019/02/27	11	6.75	0	0.00	6.71	11	15,085	0.07%
2019/02/26	8	6.82	113	6.78	6.78	-105	15,211	-0.69%	大賣/鉅額交易
2019/02/25	134	6.85	171	6.85	6.90	-37	15,425	-0.24%	大買/大賣/
2019/02/22	80	6.68	0	0.00	6.66	80	15,664	0.51%
2019/02/21	3	6.69	11	6.74	6.71	-8	15,856	-0.05%
2019/02/20	3	6.72	0	0.00	6.72	3	16,208	0.02%
2019/02/19	8	6.69	14	6.74	6.77	-6	17,704	-0.03%
2019/02/18	0	0.00	2	6.70	6.66	-2	20,198	-0.01%
2019/02/15	3	6.69	36	6.77	6.66	-33	20,582	-0.16%
2019/02/14	13	6.83	0	0.00	6.81	13	20,606	0.06%
2019/02/13	21	6.86	23	6.90	6.84	-2	20,588	-0.01%
2019/02/12	30	6.85	9	6.83	6.89	21	20,643	0.10%
2019/02/11	58	6.81	56	6.93	6.78	2	20,842	0.01%
2019/01/30	3	6.85	0	0.00	6.83	3	20,995	0.01%
2019/01/29	3	6.88	0	0.00	6.87	3	21,345	0.01%
2019/01/28	56	6.97	5	6.99	6.96	51	21,364	0.24%
2019/01/25	79	7.09	88	7.03	6.99	-9	21,605	-0.04%
2019/01/24	3	7.02	3	7.10	7.02	0	21,668	0.00%
2019/01/23	26	7.07	3	7.15	7.05	23	21,952	0.10%
2019/01/22	4	7.05	0	0.00	7.04	4	21,948	0.02%
2019/01/21	101	7.29	10	7.30	7.19	91	22,084	0.41%	大買/
2019/01/18	136	7.20	211	7.20	7.17	-75	22,004	-0.34%	大買/大賣/
2019/01/17	0	0.00	10	7.01	6.94	-10	21,705	-0.05%
2019/01/16	3	7.03	12	7.03	6.94	-9	21,756	-0.04%
2019/01/15	3	6.95	6	6.97	6.92	-3	21,744	-0.01%
2019/01/14	0	0.00	10	6.90	6.82	-10	21,716	-0.05%
2019/01/11	0	0.00	11	6.94	6.93	-11	21,916	-0.05%
2019/01/10	6	7.02	28	7.07	6.98	-22	21,986	-0.10%
2019/01/09	20	6.99	55	7.01	6.95	-35	21,969	-0.16%
2019/01/08	8	6.96	5	6.99	6.91	3	22,280	0.01%
2019/01/07	15	6.98	8	6.99	6.94	7	22,477	0.03%
2019/01/04	14	6.89	15	6.88	6.90	-1	22,785	0.00%
2019/01/03	0	0.00	35	6.88	6.87	-35	23,285	-0.15%
2019/01/02	5	6.76	114	6.80	6.76	-109	23,463	-0.46%	大賣/鉅額交易
2018/12/28	0	0.00	0.1	6.66	6.70	-0.1	23,582	0.00%
2018/12/27	56	6.80	6	6.80	6.66	50	24,038	0.21%
2018/12/26	57	6.58	32	6.57	6.60	25	24,159	0.10%
2018/12/25	33	6.28	34.1	6.34	6.35	-1.1	24,124	0.00%
2018/12/22	10.5	6.71	0	0.00	6.71	10.5	24,133	0.04%
2018/12/21	12	6.70	9	6.72	6.75	3	24,456	0.01%
2018/12/20	4	6.81	13	6.72	6.70	-9	24,655	-0.04%
2018/12/19	16	6.85	14	6.88	6.83	2	24,936	0.01%
2018/12/18	4	6.80	3	6.78	6.73	1	26,082	0.00%
2018/12/17	11	6.83	9	6.87	6.84	2	27,093	0.01%
2018/12/14	3	6.84	3	6.83	6.78	0	27,620	0.00%
2018/12/13	8	6.94	7	7.00	6.88	1	27,932	0.00%
2018/12/12	17	6.91	20	6.91	6.92	-3	28,250	-0.01%
2018/12/11	55	6.78	50	6.79	6.77	5	28,265	0.02%
2018/12/10	14	6.74	3	6.80	6.74	11	28,495	0.04%
2018/12/07	7	6.80	24	6.83	6.90	-17	28,541	-0.06%
2018/12/06	50	6.77	13	6.83	6.70	37	28,621	0.13%
2018/12/05	19	6.97	4	6.96	6.96	15	28,581	0.05%
2018/12/04	18	7.19	8	7.19	7.08	10	28,553	0.04%
2018/12/03	16	7.13	97	7.10	7.08	-81	28,588	-0.28%
2018/11/30	188	7.20	156	7.04	6.95	32	28,491	0.11%	大買/大賣/
2018/11/29	83	7.27	110.2	7.32	7.17	-27.2	27,998	-0.10%	大賣/
2018/11/28	3	6.97	12	7.01	7.01	-9	27,228	-0.03%
2018/11/27	4	6.80	5	6.83	6.83	-1	27,335	0.00%
2018/11/26	15	6.81	8	6.84	6.76	7	27,499	0.03%
2018/11/23	106	6.69	130	6.70	6.68	-24	27,567	-0.09%	大買/大賣/
2018/11/22	12	6.99	2	6.90	6.75	10	27,595	0.04%
2018/11/21	57	6.76	34	6.84	6.97	23	27,927	0.08%
2018/11/20	45	6.82	34.8	6.87	6.88	10.2	27,579	0.04%
2018/11/19	10	6.88	21	6.96	6.96	-11	27,684	-0.04%
2018/11/16	107	7.13	61	7.05	6.90	46	27,684	0.17%	大買/
2018/11/15	57	6.51	92	6.70	6.82	-35	27,041	-0.13%
2018/11/14	7	6.12	7	5.96	6.20	0	24,724	0.00%
2018/11/13	3	5.52	17	5.60	5.64	-14	24,853	-0.06%
2018/11/12	3	5.70	0	0.00	5.69	3	26,166	0.01%
2018/11/09	18	5.77	17	5.87	5.76	1	27,387	0.00%
2018/11/08	27	5.91	17	6.02	5.83	10	27,843	0.04%
2018/11/07	64	5.87	104	5.81	5.81	-40	28,335	-0.14%	大賣/
2018/11/06	58	5.84	19	5.75	5.76	39	29,219	0.13%
2018/11/05	19	5.67	16	5.68	5.63	3	29,405	0.01%
2018/11/02	16	5.68	17	5.79	5.71	-1	29,539	0.00%
2018/11/01	23	5.72	15	5.77	5.74	8	29,606	0.03%
2018/10/31	7	5.41	16	5.40	5.51	-9	29,549	-0.03%
2018/10/30	3	5.16	8	5.23	5.24	-5	29,456	-0.02%
2018/10/29	11	5.15	48	5.20	5.19	-37	29,826	-0.12%
2018/10/26	11	5.26	26	5.30	5.09	-15	30,255	-0.05%
2018/10/25	19	5.48	3	5.59	5.39	16	30,320	0.05%
2018/10/24	0	0.00	31	5.60	5.70	-31	30,371	-0.10%
2018/10/23	6	5.69	3	5.83	5.64	3	30,592	0.01%
2018/10/22	12	5.81	103	5.80	5.79	-91	30,968	-0.29%	大賣/
2018/10/19	5	5.63	102	5.75	5.77	-97	31,360	-0.31%	大賣/
2018/10/18	0	0.00	108	5.89	5.84	-108	32,087	-0.34%	大賣/鉅額交易
2018/10/17	15	5.90	101	5.84	5.84	-86	33,677	-0.26%	大賣/
2018/10/16	8	5.82	10	5.86	5.77	-2	34,542	-0.01%
2018/10/15	0	0.00	13	5.68	5.66	-13	35,132	-0.04%
2018/10/12	100	5.50	132	5.62	5.70	-32	35,808	-0.09%	大賣/
2018/10/11	84	5.49	100	5.51	5.49	-16	36,007	-0.04%
2018/10/09	63	6.20	29	6.16	6.10	34	35,747	0.10%
2018/10/08	11	6.23	18	6.15	6.14	-7	36,019	-0.02%
2018/10/05	44.3	6.25	123	6.26	6.22	-78.7	36,787	-0.21%	大賣/
2018/10/04	18	6.49	16	6.63	6.51	2	37,312	0.01%
2018/10/03	152	6.79	168	6.72	6.60	-16	39,465	-0.04%	大買/大賣/
2018/10/02	54	6.84	5.8	6.85	6.80	48.2	41,318	0.12%
2018/10/01	2	6.87	26	6.88	6.86	-24	41,809	-0.06%
2018/09/28	82	6.81	250	6.81	6.82	-168	42,860	-0.39%	大賣/鉅額交易
2018/09/27	72	6.93	217	6.92	6.81	-145	43,595	-0.33%	大賣/鉅額交易
2018/09/26	194	6.98	179	6.97	6.92	15	45,306	0.03%	大買/大賣/
2018/09/25	329	6.97	185	6.96	6.96	144	46,217	0.31%	大買/大賣/鉅額交易
2018/09/21	27	6.68	80	6.64	6.84	-53	45,810	-0.12%
2018/09/20	154	6.31	152	6.21	6.22	2	45,621	0.00%	大買/大賣/
2018/09/19	86	6.36	69	6.38	6.34	17	46,300	0.04%
2018/09/18	160	6.47	122	6.37	6.30	38	47,846	0.08%	大買/大賣/
2018/09/17	102	6.71	180	6.66	6.65	-78	51,292	-0.15%	大買/大賣/
2018/09/14	7	6.72	31	6.76	6.81	-24	53,200	-0.05%
2018/09/13	10	6.61	10	6.61	6.55	0	54,702	0.00%
2018/09/12	193.9	6.65	179	6.59	6.55	14.9	56,667	0.03%	大買/大賣/
2018/09/11	117	6.47	138	6.71	6.78	-21	58,683	-0.04%	大買/大賣/
2018/09/10	172	6.60	343	6.47	6.40	-171	59,832	-0.29%	大買/大賣/鉅額交易
2018/09/07	32	6.81	19	6.79	6.73	13	61,035	0.02%
2018/09/06	208	7.18	158	7.03	7.02	50	64,019	0.08%	大買/大賣/
2018/09/05	62	7.15	68	7.19	7.16	-6	67,257	-0.01%
2018/09/04	197	7.08	200	7.13	7.17	-3	69,287	0.00%	大買/大賣/
2018/09/03	235	7.15	213	7.02	7.00	22	72,033	0.03%	大買/大賣/
2018/08/31	9	7.28	99.5	7.23	7.27	-90.5	75,069	-0.12%
2018/08/30	100	7.29	102	7.23	7.23	-2	81,470	0.00%	大賣/
2018/08/29	12	7.21	2	7.23	7.28	10	84,391	0.01%
2018/08/28	191	7.34	191	7.29	7.21	0	87,554	0.00%	大買/大賣/
2018/08/27	5	7.15	63	7.23	7.21	-58	90,099	-0.06%
2018/08/24	21	7.17	122	7.12	7.11	-101	92,862	-0.11%	大賣/鉅額交易
2018/08/23	214	7.22	299	7.17	7.15	-85	96,047	-0.09%	大買/大賣/
2018/08/22	199	7.23	189	7.33	7.29	10	98,571	0.01%	大買/大賣/
2018/08/21	242	7.23	247.3	7.17	7.17	-5.3	98,950	-0.01%	大買/大賣/
2018/08/20	381	7.28	334	7.21	7.22	47	101,854	0.05%	大買/大賣/
2018/08/17	320	7.74	56	7.72	7.41	264	102,207	0.26%	大買/鉅額交易
2018/08/16	114	7.44	106	7.39	7.49	8	101,771	0.01%	大買/大賣/
2018/08/15	215	6.87	230	7.03	7.08	-15	102,641	-0.01%	大買/大賣/
2018/08/14	131	6.99	101	6.98	6.98	30	106,189	0.03%	大買/大賣/
2018/08/13	358	6.89	345	6.83	6.90	13	106,280	0.01%	大買/大賣/
2018/08/10	284	7.38	285	7.29	7.24	-1	106,121	0.00%	大買/大賣/
2018/08/09	26	7.66	16	7.64	7.61	10	107,639	0.01%
2018/08/08	164	7.74	163	7.70	7.68	1	110,604	0.00%	大買/大賣/
2018/08/07	234	7.71	266	7.69	7.69	-32	110,655	-0.03%	大買/大賣/
2018/08/06	72	7.80	52	7.81	7.79	20	110,978	0.02%
2018/08/03	230	7.81	227	7.88	7.86	3	112,625	0.00%	大買/大賣/
2018/08/02	375	8.04	373	7.77	7.84	2	113,540	0.00%	大買/大賣/
2018/08/01	49	8.10	42	8.10	8.09	7	113,511	0.01%
2018/07/31	178	7.95	184	7.98	7.96	-6	114,062	-0.01%	大買/大賣/
2018/07/30	346	8.05	326	7.95	7.97	20	114,498	0.02%	大買/大賣/
2018/07/27	44	8.14	51.1	8.18	8.12	-7.1	116,034	-0.01%
2018/07/26	140	8.11	63	8.08	8.07	77	116,424	0.07%	大買/
2018/07/25	263	8.24	124	8.18	8.14	139	115,940	0.12%	大買/大賣/鉅額交易
2018/07/24	44	8.08	58	8.23	8.47	-14	115,067	-0.01%
2018/07/23	73	7.70	123	7.65	7.85	-50	113,394	-0.04%	大賣/
2018/07/20	305	7.99	391	7.76	7.62	-86	112,467	-0.08%	大買/大賣/
2018/07/19	202	8.18	189	8.17	8.12	13	111,836	0.01%	大買/大賣/
2018/07/18	308	8.28	330	8.13	8.06	-22	111,113	-0.02%	大買/大賣/
2018/07/17	107	8.35	94	8.25	8.21	13	110,697	0.01%	大買/
2018/07/16	221	8.53	177	8.43	8.39	44	110,294	0.04%	大買/大賣/
2018/07/13	198	8.43	253	8.49	8.51	-55	109,747	-0.05%	大買/大賣/
2018/07/12	100	8.36	106	8.38	8.31	-6	109,057	-0.01%	大賣/
2018/07/11	431	8.58	375	8.57	8.33	56	109,444	0.05%	大買/大賣/
2018/07/10	205	8.50	223	8.56	8.64	-18	109,008	-0.02%	大買/大賣/
2018/07/09	215	8.02	228	8.03	8.01	-13	109,752	-0.01%	大買/大賣/
2018/07/06	140	8.15	130	8.13	8.04	10	111,111	0.01%	大買/大賣/
2018/07/05	234	8.43	27	8.57	8.20	207	110,497	0.19%	大買/鉅額交易
2018/07/04	306	8.49	328	8.60	8.62	-22	109,875	-0.02%	大買/大賣/
2018/07/03	280	8.62	235	8.82	8.45	45	107,921	0.04%	大買/大賣/
2018/07/02	251	8.68	197	8.71	8.50	54	106,591	0.05%	大買/大賣/
2018/06/29	89	8.98	83	9.04	9.00	6	105,593	0.01%
2018/06/28	182	8.97	187	9.01	8.90	-5	104,662	0.00%	大買/大賣/
2018/06/27	321	9.09	275	9.08	8.80	46	103,354	0.04%	大買/大賣/
2018/06/26	423	9.06	304	9.11	9.09	119	101,382	0.12%	大買/大賣/鉅額交易
2018/06/25	154	9.18	321	9.34	8.93	-167	97,528	-0.17%	大買/大賣/鉅額交易
2018/06/22	153	10.10	62	10.08	9.92	91	95,400	0.10%	大買/
2018/06/21	90	11.02	109	11.16	10.90	-19	93,616	-0.02%	大賣/
2018/06/20	465	10.79	339	10.86	10.70	126	91,651	0.14%	大買/大賣/鉅額交易
2018/06/19	91	11.44	67	11.46	11.50	24	89,571	0.03%
2018/06/15	81	11.54	43	11.52	11.40	38	88,428	0.04%
2018/06/14	151	11.33	415.4	11.14	11.10	-264.4	86,932	-0.30%	大買/大賣/鉅額交易
2018/06/13	566	11.60	597.8	11.65	11.35	-31.8	83,587	-0.04%	大買/大賣/
2018/06/12	242	12.97	179	12.97	12.60	63	80,157	0.08%	大買/大賣/
2018/06/11	202	13.17	196	13.29	13.40	6	78,048	0.01%	大買/大賣/
2018/06/08	388	12.39	223.9	12.46	12.50	164.1	75,086	0.22%	大買/大賣/鉅額交易
2018/06/07	898	13.48	451	13.53	13.10	447	71,631	0.62%	大買/大賣/鉅額交易
2018/06/06	263	12.72	126	12.85	13.00	137	65,023	0.21%	大買/大賣/鉅額交易
2018/06/05	403	11.41	338	11.76	11.85	65	62,045	0.10%	大買/大賣/
2018/06/04	205	10.50	346.8	10.44	10.80	-141.8	58,718	-0.24%	大買/大賣/鉅額交易
2018/06/01	332	9.98	231.3	10.00	9.85	100.7	55,638	0.18%	大買/大賣/
2018/05/31	370	10.04	240	9.93	10.00	130	52,802	0.25%	大買/大賣/鉅額交易
2018/05/30	473	9.36	421	9.38	9.32	52	49,300	0.11%	大買/大賣/
2018/05/29	275	9.11	173.8	9.15	9.10	101.2	46,383	0.22%	大買/大賣/鉅額交易
2018/05/28	295	9.20	547	9.13	9.38	-252	45,099	-0.56%	大買/大賣/鉅額交易
2018/05/25	236	8.74	122	8.82	8.54	114	41,958	0.27%	大買/大賣/鉅額交易
2018/05/24	230	8.99	208.9	9.02	8.90	21.1	41,092	0.05%	大買/大賣/
2018/05/23	367	8.93	308	9.00	8.96	59	40,152	0.15%	大買/大賣/
2018/05/22	663	9.27	446	9.20	9.16	217	38,191	0.57%	大買/大賣/鉅額交易
2018/05/21	15	8.39	89	8.55	8.75	-74	34,174	-0.22%
2018/05/18	183	8.02	182	8.09	7.96	1	33,412	0.00%	大買/大賣/
2018/05/17	178	8.09	458	8.09	8.32	-280	32,608	-0.86%	大買/大賣/鉅額交易
2018/05/16	576	8.17	383.7	8.30	7.88	192.3	30,551	0.63%	大買/大賣/鉅額交易
2018/05/15	6	8.52	36.8	8.52	8.52	-30.8	27,476	-0.11%
2018/05/14	69	7.54	32	7.54	7.75	37	27,372	0.14%
2018/05/11	149	6.83	200.5	6.81	7.05	-51.5	26,825	-0.19%	大買/大賣/
2018/05/10	231	6.49	171	6.51	6.41	60	24,969	0.24%	大買/大賣/
2018/05/09	91	6.17	69	6.21	6.27	22	23,715	0.09%
2018/05/08	72	6.43	109.3	6.43	6.27	-37.3	23,396	-0.16%	大賣/
2018/05/07	66	6.19	22	6.27	6.12	44	22,926	0.19%
2018/05/04	264	6.68	100	6.57	6.24	164	22,565	0.73%	大買/鉅額交易
2018/05/03	26	6.34	49.3	6.48	6.57	-23.3	21,491	-0.11%
2018/05/02	5	5.98	0	0.00	5.98	5	22,507	0.02%
2018/04/30	21	6.07	28	5.96	6.05	-7	23,910	-0.03%
2018/04/27	37	5.89	100	5.74	5.90	-63	25,302	-0.25%
2018/04/26	106	5.80	12.8	6.01	5.74	93.2	25,500	0.37%	大買/
2018/04/25	15	6.04	231	6.25	6.09	-216	25,393	-0.85%	大賣/鉅額交易
2018/04/24	121	5.76	8	5.93	5.91	113	25,090	0.45%	大買/鉅額交易
2018/04/23	122	6.06	0	0.00	5.88	122	25,194	0.48%	大買/鉅額交易
2018/04/20	14	6.24	4.7	6.25	6.24	9.3	24,819	0.04%
2018/04/19	23	6.45	9	6.52	6.31	14	24,694	0.06%
2018/04/18	20.2	6.42	14.7	6.39	6.61	5.5	24,486	0.02%
2018/04/17	182	6.46	186.1	6.55	6.39	-4.1	24,141	-0.02%	大買/大賣/
2018/04/16	142	6.48	155	6.60	6.87	-13	22,713	-0.06%	大買/大賣/
2018/04/13	290	6.21	408.7	6.22	6.25	-118.7	20,716	-0.57%	大買/大賣/鉅額交易
2018/04/12	182	5.57	105	5.60	5.74	77	17,921	0.43%	大買/大賣/
2018/04/11	4	5.05	88	5.20	5.22	-84	15,948	-0.53%
2018/04/10	30	4.72	12	4.79	4.75	18	15,435	0.12%
2018/04/09	1	4.51	10	4.58	4.59	-9	14,948	-0.06%
2018/03/31	11	4.56	0	0.00	4.55	11	14,801	0.07%
2018/03/30	10	4.60	0	0.00	4.58	10	14,797	0.07%
2018/03/28	0	0.00	18	4.65	4.61	-18	14,766	-0.12%
2018/03/27	14	4.58	7	4.58	4.57	7	14,677	0.05%
2018/03/23	4	4.62	0	0.00	4.56	4	14,810	0.03%
2018/03/22	40	4.72	66	4.78	4.69	-26	14,663	-0.18%
2018/03/21	41	4.76	70	4.70	4.73	-29	14,411	-0.20%
2018/03/20	30	4.71	0	0.00	4.60	30	14,054	0.21%
2018/03/15	2	4.69	20	4.64	4.67	-18	13,987	-0.13%
2018/03/12	0	0.00	60	4.66	4.61	-60	13,970	-0.43%
2018/03/09	5	4.71	50	4.67	4.65	-45	13,914	-0.32%
2018/03/08	50	4.58	1	4.58	4.56	49	13,709	0.36%
2018/03/07	10	4.58	1.5	4.62	4.56	8.5	13,675	0.06%
2018/03/06	1	4.66	21	4.60	4.58	-20	13,606	-0.15%
2018/03/05	10	4.46	10	4.52	4.44	0	13,444	0.00%
2018/03/01	10	4.44	14	4.44	4.45	-4	13,467	-0.03%
2018/02/26	0	0.00	0.2	4.47	4.47	-0.2	13,488	0.00%
2018/02/23	10	4.50	0	0.00	4.50	10	13,487	0.07%
2018/02/22	30	4.57	15	4.51	4.46	15	13,438	0.11%
2018/02/21	5	4.36	14	4.40	4.51	-9	13,267	-0.07%
2018/02/12	20	4.21	26	4.26	4.29	-6	13,156	-0.05%
2018/02/08	14	4.27	25	4.28	4.26	-11	13,001	-0.08%
2018/02/07	29	4.33	15	4.40	4.29	14	12,973	0.11%
2018/02/06	65	4.26	33	4.23	4.24	32	12,824	0.25%
2018/02/05	40	4.60	11	4.60	4.58	29	12,778	0.23%
2018/02/02	0	0.00	10	4.79	4.77	-10	12,612	-0.08%
2018/02/01	19.6	4.87	35	4.90	4.80	-15.4	12,578	-0.12%
2018/01/31	170	4.87	200	4.86	4.86	-30	12,467	-0.24%	大買/大賣/
2018/01/30	128	4.87	47.2	4.80	4.83	80.8	12,146	0.67%	大買/
2018/01/29	40	5.13	0	0.00	5.06	40	11,710	0.34%
2018/01/26	40	5.03	61	5.01	5.10	-21	11,333	-0.19%
2018/01/25	145	5.24	12	5.47	4.94	133	10,491	1.27%	大買/鉅額交易
2018/01/24	92	5.12	22.8	5.22	5.30	69.2	8,582	0.81%
2018/01/23	32.2	4.73	81	4.74	4.82	-48.8	7,121	-0.69%
2018/01/22	68	4.41	19	4.50	4.40	49	5,719	0.86%
2018/01/18	7.5	4.42	10	4.42	4.35	-2.5	5,627	-0.04%
2018/01/17	10	4.44	13	4.41	4.44	-3	5,958	-0.05%
2018/01/16	0	0.00	0.4	4.30	4.32	-0.4	6,002	-0.01%
2018/01/15	10	4.34	0.8	4.30	4.31	9.2	6,069	0.15%
2018/01/12	0	0.00	10	4.33	4.33	-10	6,121	-0.16%
2018/01/09	0	0.00	8	4.28	4.29	-8	6,424	-0.12%
2018/01/08	10	4.35	14	4.39	4.33	-4	6,602	-0.06%
2018/01/04	14	4.39	28.3	4.42	4.42	-14.3	7,130	-0.20%
2018/01/02	0	0.00	6	4.27	4.30	-6	7,101	-0.08%