中環 (2323)-凱基-士林券商分點個股進出

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
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
20,291張
產業
上市光電類股
331人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中環 (2323)籌碼相關－凱基-士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

凱基-士林券商分點個股進出
凱基-士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
2024/05/15	13	12.55	3	12.45	12.45	10	16,146	0.06%
2024/05/14	0	0.00	0	13.00	13.00	0	15,752	0.00%
2024/05/10	0	0.00	6	13.08	12.85	-6	15,381	-0.04%
2024/05/07	0	0.00	3	12.90	12.75	-3	14,880	-0.02%
2024/05/03	8	13.33	5	13.50	13.15	3	14,529	0.02%
2024/05/02	0	0.00	2	13.50	13.50	-2	14,268	-0.01%
2024/04/30	4	13.51	0	0.00	13.50	4	13,996	0.03%
2024/04/29	7	13.67	0.5	13.78	13.35	6.5	13,642	0.05%
2024/04/26	6.5	13.66	306.2	13.75	13.75	-299.7	12,184	-2.46%	大賣/鉅額交易
2024/04/25	0	0.00	1	12.35	12.50	-1	10,534	-0.01%
2024/04/24	0	0.00	2	12.15	12.20	-2	10,291	-0.02%
2024/04/19	2	11.85	2.9	12.04	11.85	-0.9	10,132	-0.01%
2024/04/17	0	0.00	1	11.55	11.70	-1	9,872	-0.01%
2024/04/16	4.8	11.45	0	0.00	11.35	4.8	9,878	0.05%
2024/04/15	15	11.98	2	12.00	11.95	13	9,844	0.13%
2024/04/12	50	12.10	0	0.00	12.05	50	9,810	0.51%
2024/04/11	0	0.00	12	12.40	12.20	-12	9,887	-0.12%
2024/04/10	0.4	12.30	12	12.30	12.25	-11.6	10,055	-0.12%
2024/04/08	0	0.00	0.8	12.25	12.40	-0.8	10,018	-0.01%
2024/04/02	122	12.06	2	12.10	12.05	120	10,365	1.16%	大買/鉅額交易
2024/04/01	0	0.00	1	12.25	12.15	-1	10,313	-0.01%
2024/03/29	5.1	12.20	30	12.10	12.15	-24.9	10,329	-0.24%
2024/03/28	1	12.25	0	0.00	12.25	1	10,327	0.01%
2024/03/26	0	0.00	26	12.47	12.40	-26	10,752	-0.24%
2024/03/25	10	12.45	13	12.42	12.60	-3	10,757	-0.03%
2024/03/22	0	0.00	1	12.60	12.65	-1	10,640	-0.01%
2024/03/21	15	12.32	100	12.30	12.50	-85	10,177	-0.84%
2024/03/20	8	12.51	108	12.52	12.45	-100	9,802	-1.02%	大賣/
2024/03/19	16.1	12.31	13	12.34	12.30	3.1	9,532	0.03%
2024/03/18	12	12.10	45.1	12.22	12.30	-33.1	9,059	-0.37%
2024/03/12	11	11.31	4.1	11.49	11.45	6.9	7,384	0.09%
2024/03/07	2	10.95	0	0.00	10.85	2	7,041	0.03%
2024/03/06	0	0.00	5	11.05	10.95	-5	6,990	-0.07%
2024/03/05	10	10.95	0	0.00	11.00	10	6,931	0.14%
2024/03/01	0	0.00	3	10.90	10.80	-3	6,939	-0.04%
2024/02/29	0	0.00	3	10.80	10.90	-3	7,002	-0.04%
2024/02/23	0	0.00	0.5	10.75	10.80	-0.5	7,061	-0.01%
2024/01/24	0	0.00	1.6	11.00	11.00	-1.6	8,009	-0.02%
2024/01/10	5	10.85	0	0.00	10.80	5	8,249	0.06%
2024/01/08	0	0.00	1	11.25	11.20	-1	8,267	-0.01%
2024/01/05	1	11.25	10	11.55	11.30	-9	8,329	-0.11%
2024/01/04	20	11.55	10	11.35	11.40	10	8,376	0.12%
2024/01/02	1	11.55	10	11.55	11.50	-9	8,226	-0.11%
2023/12/29	10	11.55	5	11.60	11.50	5	8,205	0.06%
2023/12/28	5	11.70	22	11.75	11.55	-17	8,178	-0.21%
2023/12/22	21	11.50	28	11.49	11.40	-7	7,869	-0.09%
2023/12/21	10	11.40	30	11.40	11.45	-20	7,559	-0.26%
2023/12/20	35	11.24	2	11.20	11.20	33	7,232	0.46%
2023/12/19	2	10.75	0	0.00	10.80	2	7,027	0.03%
2023/12/15	100	11.00	17	11.01	10.90	83	7,073	1.17%
2023/12/12	2	10.70	0	0.00	10.75	2	7,161	0.03%
2023/12/08	0	0.00	4	11.05	11.15	-4	7,234	-0.06%
2023/12/07	10	10.90	0	0.00	10.85	10	7,165	0.14%
2023/12/06	10	11.00	0	0.00	10.90	10	7,283	0.14%
2023/12/05	1	10.80	0	0.00	10.80	1	7,303	0.01%
2023/12/04	0	0.00	4	11.00	10.90	-4	7,327	-0.05%
2023/12/01	20	11.00	0	0.00	10.95	20	7,361	0.27%
2023/11/30	5	10.90	0	0.00	10.90	5	7,464	0.07%
2023/11/27	2	10.83	0	0.00	10.70	2	8,029	0.02%
2023/11/24	22	10.95	0	0.00	10.95	22	8,029	0.27%
2023/11/21	0	0.00	5	11.20	11.20	-5	8,723	-0.06%
2023/11/17	0	0.00	0.3	11.05	11.15	-0.3	9,174	0.00%
2023/11/15	56.1	10.89	0	0.00	10.90	56.1	9,405	0.60%
2023/11/14	2	11.20	0	0.00	11.15	2	9,411	0.02%
2023/11/03	3	11.45	10	11.40	11.40	-7	12,763	-0.05%
2023/10/31	0	0.00	5.4	11.20	11.15	-5.4	13,136	-0.04%
2023/10/25	3	11.65	0	0.00	11.60	3	14,279	0.02%
2023/10/19	40	11.20	0	0.00	11.25	40	15,500	0.26%
2023/10/18	2	11.30	0	0.00	11.30	2	15,721	0.01%
2023/10/17	7	11.59	0	0.00	11.55	7	16,003	0.04%
2023/10/13	2	12.15	0	0.00	12.10	2	16,777	0.01%
2023/10/12	0	0.00	2	12.25	12.25	-2	17,110	-0.01%
2023/10/11	3	11.85	0	0.00	11.75	3	17,467	0.02%
2023/09/28	0	0.00	6	11.93	11.95	-6	21,540	-0.03%
2023/09/25	5	11.60	0	0.00	11.80	5	23,535	0.02%
2023/09/21	2	11.35	0	0.00	11.35	2	24,510	0.01%
2023/09/20	1.1	11.46	0	0.00	11.50	1.1	25,380	0.00%
2023/09/19	0	11.75	0	0.00	11.55	0	27,205	0.00%
2023/09/18	5	11.63	0	0.00	11.60	5	28,247	0.02%
2023/09/15	3	11.90	3	12.05	11.85	0	29,438	0.00%
2023/09/14	3	12.00	5	12.30	12.00	-2	30,773	-0.01%
2023/09/11	2	11.75	1	11.80	11.65	1	32,419	0.00%
2023/09/08	1	11.95	0	0.00	11.95	1	32,955	0.00%
2023/09/07	0	0.00	3	12.05	12.00	-3	33,523	-0.01%
2023/09/06	14	12.13	3	12.15	12.10	11	33,958	0.03%
2023/09/05	2	12.25	2	12.10	12.35	0	34,891	0.00%
2023/09/04	34.5	12.07	0	0.00	12.10	34.5	35,484	0.10%
2023/09/01	10	12.40	0	0.00	12.40	10	36,444	0.03%
2023/08/30	0	0.00	3	12.60	12.60	-3	38,315	-0.01%
2023/08/29	0	0.00	25	12.60	12.60	-25	39,629	-0.06%
2023/08/28	2	12.63	3	12.80	12.60	-1	41,303	0.00%
2023/08/25	10	13.25	0	0.00	13.10	10	41,728	0.02%
2023/08/24	1	13.15	5	13.35	13.15	-4	41,818	-0.01%
2023/08/23	0	0.00	2	12.88	12.90	-2	42,056	0.00%
2023/08/22	4	13.28	8.2	13.05	12.85	-4.2	43,859	-0.01%
2023/08/18	6.4	13.42	1	13.55	13.10	5.4	44,441	0.01%
2023/08/17	3	12.83	20	13.16	13.40	-17	44,180	-0.04%
2023/08/16	26	13.07	0	0.00	12.85	26	43,880	0.06%
2023/08/15	17	13.33	3	13.50	13.35	14	44,071	0.03%
2023/08/14	8	13.16	95	13.37	12.95	-87	43,628	-0.20%
2023/08/11	4	12.56	417	12.66	12.70	-413	42,838	-0.96%	大賣/鉅額交易
2023/08/10	345.1	12.65	0	0.00	12.30	345.1	43,374	0.80%	大買/鉅額交易
2023/08/09	0.1	13.00	2	13.00	12.95	-1.9	43,244	0.00%
2023/08/04	3	12.65	0	0.00	12.70	3	42,632	0.01%
2023/08/02	1	12.80	3	12.60	12.60	-2	42,477	0.00%
2023/08/01	0	0.00	30	12.95	12.90	-30	42,089	-0.07%
2023/07/31	1	13.20	0	0.00	13.20	1	41,735	0.00%
2023/07/28	0.1	13.45	0	0.00	13.40	0.1	41,355	0.00%
2023/07/27	36.1	13.72	38	13.69	13.70	-1.9	41,029	0.00%
2023/07/26	0.1	13.60	4	13.50	13.55	-4	40,807	-0.01%
2023/07/25	7.2	13.78	4	13.83	13.75	3.2	40,437	0.01%
2023/07/24	1	13.70	0	0.00	13.60	1	40,104	0.00%
2023/07/21	253.1	14.03	0	0.00	14.25	253.1	39,578	0.64%	大買/鉅額交易
2023/07/20	81	14.02	83	14.10	14.25	-2	39,237	-0.01%
2023/07/19	2	13.75	2	14.40	13.75	0	38,828	0.00%
2023/07/18	5	14.22	0	0.00	14.15	5	38,446	0.01%
2023/07/17	3	14.50	18	14.42	14.50	-15	37,944	-0.04%
2023/07/14	3.1	14.38	17.4	14.35	14.35	-14.3	37,528	-0.04%
2023/07/13	7.2	13.93	6	14.08	13.90	1.2	36,959	0.00%
2023/07/12	0	0.00	10.9	14.29	14.10	-10.9	36,113	-0.03%
2023/07/11	20	14.62	9	14.97	14.80	11	35,252	0.03%
2023/07/10	0	0.00	2	14.15	14.15	-2	33,964	-0.01%
2023/07/07	5	14.31	2	14.30	14.30	3	33,671	0.01%
2023/07/06	5.4	14.61	5	14.96	14.45	0.4	33,214	0.00%
2023/07/05	3	15.15	5	15.07	15.00	-2	32,570	-0.01%
2023/07/04	0	0.00	13	14.55	14.75	-13	31,691	-0.04%
2023/07/03	0	0.00	1	14.35	14.55	-1	30,963	0.00%
2023/06/30	6	14.03	2	14.10	14.10	4	30,363	0.01%
2023/06/29	4	13.70	0	0.00	13.45	4	29,661	0.01%
2023/06/28	14	13.55	2	13.90	13.40	12	29,207	0.04%
2023/06/27	71.5	14.54	37.4	14.24	13.70	34.1	28,266	0.12%
2023/06/26	4	14.99	7	15.16	15.05	-3	26,389	-0.01%
2023/06/21	28	14.73	13	14.62	14.60	15	25,280	0.06%
2023/06/20	101	14.25	16	13.83	14.25	85	23,970	0.35%	大買/
2023/06/19	7	13.61	21	13.65	13.60	-14	22,591	-0.06%
2023/06/16	30	13.51	58	13.63	13.40	-28	21,994	-0.13%
2023/06/15	3	13.18	3	13.33	13.15	0	20,942	0.00%
2023/06/14	7	13.33	11	13.28	13.35	-4	20,543	-0.02%
2023/06/13	5	13.13	15.8	13.26	13.10	-10.8	19,866	-0.05%
2023/06/12	0	0.00	10	13.03	13.10	-10	19,235	-0.05%
2023/06/09	56	13.00	16	12.91	13.00	40	18,703	0.21%
2023/06/08	9	13.25	1	13.35	13.25	8	17,711	0.05%
2023/06/07	26	13.41	63.8	13.66	13.40	-37.8	17,024	-0.22%
2023/06/06	8	12.96	10	12.92	13.00	-2	15,660	-0.01%
2023/06/05	18	13.00	155	12.74	13.00	-137	14,785	-0.93%	大賣/鉅額交易
2023/06/02	5	12.10	152	12.11	12.25	-147	13,550	-1.08%	大賣/鉅額交易
2023/06/01	42	11.80	9.8	11.90	11.70	32.2	12,228	0.26%
2023/05/31	1	11.30	55	11.12	11.80	-54	10,373	-0.52%
2023/05/29	25	10.83	1	10.95	10.80	24	9,256	0.26%
2023/05/26	15.1	10.88	14.2	11.14	10.85	0.8	8,753	0.01%
2023/05/25	0	0.00	303.8	10.43	10.65	-303.8	6,727	-4.52%	大賣/鉅額交易
2023/05/24	100	9.68	102	9.75	9.70	-2	6,032	-0.03%	大賣/
2023/05/23	5	9.37	0.1	9.41	9.41	4.9	5,731	0.09%
2023/05/22	211	9.54	452	9.79	9.43	-241	5,703	-4.23%	大買/大賣/鉅額交易
2023/05/19	6.5	9.45	6	9.53	9.40	0.5	5,327	0.01%
2023/05/18	15	8.57	17	8.59	8.99	-2	4,695	-0.04%
2023/05/17	15	8.44	0	0.00	8.44	15	4,342	0.35%
2023/05/16	29	8.70	19	8.65	8.42	10	4,213	0.24%
2023/05/15	0	0.00	5	8.51	8.51	-5	3,427	-0.15%
2023/04/24	0	0.00	5	8.20	8.19	-5	3,705	-0.13%
2023/04/14	0	0.00	90	8.34	8.33	-90	3,598	-2.50%
2023/04/13	0.5	8.15	0	8.15	8.19	0.5	3,515	0.01%
2023/04/10	15	8.05	15.9	8.06	8.04	-0.9	3,385	-0.03%
2023/03/24	0	0.00	4	7.91	7.90	-4	3,242	-0.12%
2023/03/13	0	7.99	0	0.00	7.98	0	3,405	0.00%
2023/03/09	90	8.17	0	0.00	8.16	90	4,052	2.22%
2023/03/08	0	0.00	90	8.20	8.19	-90	4,043	-2.23%
2023/03/07	0	8.18	0	0.00	8.20	0	4,028	0.00%
2023/03/01	5	7.96	0	0.00	7.97	5	3,864	0.13%
2023/02/24	5	8.00	0	0.00	8.03	5	3,863	0.13%
2023/02/23	90	8.05	0	0.00	8.02	90	3,815	2.36%
2023/02/22	1.2	7.96	0	0.00	7.97	1.2	3,784	0.03%
2023/02/20	15	8.04	15	8.05	8.08	0	3,777	0.00%
2023/02/17	2.9	7.87	0	0.00	7.87	2.9	3,743	0.08%
2023/02/16	0	7.88	0	0.00	7.91	0	3,759	0.00%
2023/02/15	0	7.78	0	0.00	7.78	0	3,744	0.00%
2023/02/07	0	7.81	0	0.00	7.81	0	3,713	0.00%
2023/02/02	0.2	8.01	0	0.00	8.02	0.2	3,699	0.01%
2023/01/30	0	0.00	0.2	7.67	7.80	-0.2	3,457	-0.01%
2022/12/19	1	7.52	0	0.00	7.50	1	3,902	0.03%
2022/12/05	0.9	7.87	0	0.00	7.87	0.9	3,777	0.02%
2022/12/02	8	7.95	0	0.00	7.93	8	3,716	0.22%
2022/12/01	0.1	7.88	0	0.00	7.88	0.1	3,348	0.00%
2022/11/29	0	0.00	1	7.12	7.13	-1	2,985	-0.03%
2022/11/23	0.4	7.05	0	0.00	7.03	0.4	3,028	0.01%
2022/11/21	2.5	7.03	0	0.00	7.01	2.5	3,064	0.08%
2022/11/18	0	0.00	2	7.11	7.06	-2	3,099	-0.06%
2022/11/17	0.6	7.07	0	0.00	7.07	0.6	3,219	0.02%
2022/11/15	0.5	7.04	0	0.00	7.11	0.5	3,453	0.01%
2022/11/14	0.7	6.97	0	0.00	7.04	0.7	3,406	0.02%
2022/10/28	1	6.46	0	0.00	6.46	1	3,393	0.03%
2022/10/26	0	0.00	1.9	6.29	6.29	-1.9	3,363	-0.06%
2022/10/13	0	0.00	222	6.74	6.53	-222	3,336	-6.65%	大賣/鉅額交易
2022/10/07	0	0.00	50	7.19	7.18	-50	3,171	-1.58%
2022/10/06	50	7.20	0	0.00	7.18	50	3,165	1.58%
2022/09/29	41	7.15	0	0.00	7.15	41	3,273	1.25%
2022/09/28	10	6.97	10	6.95	6.92	0	3,235	0.00%
2022/09/26	0	0.00	0	7.20	7.15	0	3,241	0.00%
2022/09/08	1	7.60	0	0.00	7.72	1	3,638	0.03%
2022/09/02	10	8.15	10	8.04	7.98	0	3,780	0.00%
2022/08/18	0	0.00	21	8.01	8.06	-21	3,782	-0.56%
2022/08/15	19	8.07	15	8.12	8.03	4	3,648	0.11%
2022/08/12	0	0.00	0.2	7.77	7.79	-0.2	3,429	-0.01%
2022/08/11	0	0.00	1	7.70	7.66	-1	3,388	-0.03%
2022/08/10	0	0.00	0	7.60	7.62	0	3,334	0.00%
2022/08/05	0.3	7.40	0	0.00	7.40	0.3	3,376	0.01%
2022/08/03	0.6	7.26	0	0.00	7.26	0.6	3,408	0.02%
2022/08/02	1	7.36	1	7.36	7.35	0	3,422	0.00%
2022/07/27	1	7.50	0	0.00	7.50	1	3,502	0.03%
2022/07/22	0.2	7.59	0	0.00	7.55	0.2	3,581	0.01%
2022/07/20	0	0.00	1	7.65	7.51	-1	3,779	-0.03%
2022/07/19	0	0.00	35	7.53	7.49	-35	3,876	-0.90%
2022/07/18	0	0.00	26	7.49	7.54	-26	3,959	-0.66%
2022/07/15	0	0.00	39	7.39	7.40	-39	4,007	-0.97%
2022/07/14	0	0.00	21	7.43	7.43	-21	4,055	-0.52%
2022/07/13	0	0.00	11	7.38	7.38	-11	4,099	-0.27%
2022/07/12	2	7.21	20	7.21	7.18	-18	4,146	-0.43%
2022/07/11	2	7.50	0	0.00	7.49	2	4,239	0.05%
2022/07/08	0	0.00	1	7.54	7.56	-1	4,316	-0.02%
2022/07/06	1.6	7.26	0	0.00	7.22	1.6	4,400	0.04%
2022/07/04	20.4	7.24	20	7.29	7.26	0.4	4,608	0.01%
2022/07/01	32	7.50	32	7.30	7.30	0	4,804	0.00%
2022/06/30	23	7.79	20	7.65	7.65	3	4,802	0.06%
2022/06/29	5.6	8.03	0	0.00	8.04	5.6	4,796	0.12%
2022/06/28	0.5	8.16	0	0.00	8.14	0.5	4,894	0.01%
2022/06/27	10	8.22	11	8.23	8.22	-1	5,005	-0.02%
2022/06/24	0	0.00	1	8.16	8.08	-1	4,992	-0.02%
2022/06/21	0.5	8.10	3	8.00	8.22	-2.6	5,237	-0.05%
2022/06/20	2.6	7.98	0	0.00	7.93	2.6	5,299	0.05%
2022/06/17	10	8.41	6.7	8.38	8.29	3.3	5,355	0.06%
2022/06/16	0.6	8.77	0	0.00	8.53	0.6	5,362	0.01%
2022/06/15	0	0.00	10	8.67	8.62	-10	5,692	-0.18%
2022/06/14	10	8.43	0	0.00	8.60	10	5,939	0.17%
2022/06/13	15.4	8.68	0	0.00	8.66	15.4	6,123	0.25%
2022/06/09	2	9.13	21	9.07	9.05	-19	6,414	-0.30%
2022/06/08	0	0.00	11	9.03	9.02	-11	6,623	-0.17%
2022/06/01	10	9.08	10	9.09	9.07	0	7,830	0.00%
2022/05/30	0	0.00	16	9.05	9.03	-16	8,396	-0.19%
2022/05/25	0	8.94	0	0.00	8.94	0	9,241	0.00%
2022/05/24	5	8.96	0	0.00	8.88	5	9,565	0.05%
2022/05/23	0	0.00	10	9.08	9.03	-10	9,742	-0.10%
2022/05/20	4	8.98	0	9.00	9.00	4	9,929	0.04%
2022/05/18	0	0.00	5	9.03	9.07	-5	10,276	-0.05%
2022/05/16	0	0.00	6	8.89	8.89	-6	11,414	-0.05%
2022/05/12	25.6	8.77	15	8.61	8.61	10.6	11,903	0.09%
2022/05/11	9	8.90	0	0.00	8.90	9	12,478	0.07%
2022/05/10	0	0.00	6	8.98	9.00	-6	12,871	-0.05%
2022/05/09	15.5	8.91	6	8.82	8.82	9.5	13,669	0.07%
2022/05/05	1	9.20	0	0.00	9.20	1	14,597	0.01%
2022/05/04	0	0.00	3	9.19	9.17	-3	15,048	-0.02%
2022/05/03	1	9.03	0	0.00	9.04	1	15,765	0.01%
2022/04/29	5	9.01	0	0.00	9.00	5	16,842	0.03%
2022/04/28	1	9.00	0	0.00	8.98	1	18,616	0.01%
2022/04/27	24	8.74	34	8.81	8.85	-10	21,692	-0.05%
2022/04/25	0	0.00	7	8.93	8.87	-7	21,932	-0.03%
2022/04/22	6	9.18	1	9.20	9.16	5	22,017	0.02%
2022/04/21	7	9.30	0	0.00	9.29	7	22,105	0.03%
2022/04/20	1	9.41	0	0.00	9.35	1	22,223	0.00%
2022/04/19	0	0.00	1.1	9.42	9.41	-1.1	22,581	0.00%
2022/04/18	20	9.34	11	9.40	9.25	9	23,236	0.04%
2022/04/15	10.5	9.40	0	0.00	9.38	10.5	23,458	0.04%
2022/04/14	1.4	9.69	1	9.77	9.60	0.4	23,781	0.00%
2022/04/13	6	9.70	14	9.71	9.71	-8	24,209	-0.03%
2022/04/12	48.4	9.64	30.6	9.64	9.61	17.8	28,824	0.06%
2022/04/11	36.4	9.89	0	0.00	9.79	36.4	38,603	0.09%
2022/04/08	1	10.05	0	0.00	10.05	1	41,684	0.00%
2022/04/07	26	10.07	5	10.20	9.95	21	42,939	0.05%
2022/04/06	2	10.20	0	0.00	10.20	2	43,291	0.00%
2022/04/01	1	10.30	0	0.00	10.35	1	43,924	0.00%
2022/03/31	1.5	10.32	2	10.30	10.30	-0.6	44,060	0.00%
2022/03/30	6.5	10.38	0	0.00	10.35	6.5	44,020	0.01%
2022/03/29	0.4	10.50	0	0.00	10.45	0.4	44,081	0.00%
2022/03/28	9.5	10.45	0	0.00	10.50	9.5	44,073	0.02%
2022/03/25	11.5	10.70	0	0.00	10.65	11.5	43,953	0.03%
2022/03/24	3.7	10.82	0	0.00	10.90	3.7	43,846	0.01%
2022/03/23	0	0.00	65	10.95	10.95	-65	43,785	-0.15%
2022/03/22	3.4	10.76	32	10.75	10.85	-28.6	43,736	-0.07%
2022/03/21	6.6	10.88	0	0.00	10.90	6.6	43,604	0.02%
2022/03/18	14	11.05	0	0.00	10.95	14	43,601	0.03%
2022/03/17	0	0.00	6	11.08	11.10	-6	43,312	-0.01%
2022/03/16	1	11.10	2	11.15	10.85	-1	43,194	0.00%
2022/03/15	7	10.92	9	10.79	10.75	-2	43,357	0.00%
2022/03/14	0.5	11.00	10	11.05	11.05	-9.6	43,149	-0.02%
2022/03/11	0	0.00	3	11.03	10.90	-3	43,005	-0.01%
2022/03/10	7.5	10.91	17	10.71	10.85	-9.5	42,769	-0.02%
2022/03/09	0.1	10.25	0	0.00	10.30	0.1	42,506	0.00%
2022/03/08	15.6	10.10	0	0.00	10.10	15.6	42,510	0.04%
2022/03/07	17.8	10.59	5.3	10.41	10.40	12.5	42,356	0.03%
2022/03/04	11	11.19	0	0.00	11.10	11	42,409	0.03%
2022/03/03	4	11.20	15	11.27	11.20	-11	42,288	-0.03%
2022/03/02	7.6	11.27	40	11.04	11.00	-32.5	42,071	-0.08%
2022/03/01	0	0.00	3	11.13	11.20	-3	41,667	-0.01%
2022/02/25	1	10.75	0	0.00	10.80	1	41,458	0.00%
2022/02/24	68.7	10.87	38	10.68	10.65	30.7	41,303	0.07%
2022/02/23	3.3	11.06	10	11.10	11.10	-6.7	41,013	-0.02%
2022/02/22	40.4	10.85	1	10.90	10.90	39.4	40,928	0.10%
2022/02/18	2	11.05	2	11.00	11.10	0	40,702	0.00%
2022/02/17	7.4	11.24	7	11.13	11.05	0.4	40,541	0.00%
2022/02/16	2	11.15	14	11.02	11.20	-12	39,989	-0.03%
2022/02/15	15	10.79	12	10.70	10.65	3	39,535	0.01%
2022/02/14	40.4	10.69	0	0.00	10.65	40.4	39,367	0.10%
2022/02/11	77.7	11.06	10	11.25	11.00	67.7	39,105	0.17%
2022/02/10	13	11.35	0	0.00	11.15	13	38,512	0.03%
2022/02/09	16	11.34	10	11.20	11.35	6	38,191	0.02%
2022/02/08	15	10.87	0	0.00	10.95	15	37,405	0.04%
2022/02/07	25	10.80	0.6	11.00	10.95	24.4	37,200	0.07%
2022/01/26	13	10.49	15	10.65	10.40	-2	36,559	-0.01%
2022/01/25	22	10.71	1	10.75	10.55	21	36,102	0.06%
2022/01/24	23	11.02	11	11.05	11.00	12	35,364	0.03%
2022/01/21	203	11.92	34	12.43	11.80	169	34,302	0.49%	大買/鉅額交易
2022/01/20	135	12.94	283	12.69	12.80	-148	32,577	-0.45%	大買/大賣/鉅額交易
2022/01/19	2	11.85	6	12.10	12.10	-4	29,465	-0.01%
2022/01/18	2	11.80	4	11.90	12.00	-2	29,183	-0.01%
2022/01/17	4	12.25	41	12.05	12.20	-37	29,057	-0.13%
2022/01/14	0	0.00	1	11.70	11.80	-1	28,849	0.00%
2022/01/13	0	0.00	7.1	11.89	11.85	-7.1	28,702	-0.02%
2022/01/12	7	11.76	2	12.00	12.00	5	28,523	0.02%
2022/01/11	5	12.38	1	12.70	11.85	4	28,157	0.01%
2022/01/10	0	0.00	93	13.14	13.15	-93	27,493	-0.34%
2022/01/07	92	13.07	3	12.90	13.05	89	27,221	0.33%
2022/01/06	8	13.24	82	13.54	13.15	-74	26,775	-0.28%
2022/01/05	108	13.33	163	13.33	13.40	-55	26,296	-0.21%	大買/大賣/
2022/01/04	117.1	12.92	82	13.36	12.90	35.1	21,651	0.16%	大買/
2022/01/03	34	11.77	21.7	12.23	12.55	12.3	11,798	0.10%
2021/12/30	5	11.45	13.2	11.45	11.45	-8.2	8,579	-0.10%
2021/12/29	2	10.45	4	10.45	10.45	-2	7,241	-0.03%
2021/12/28	3	9.82	0	0.00	9.51	3	6,739	0.04%
2021/12/27	1	9.47	10	9.20	9.47	-9	6,146	-0.15%
2021/12/24	10	9.15	0	0.00	9.17	10	5,964	0.17%
2021/12/23	1	9.27	0	0.00	9.13	1	5,917	0.02%
2021/12/22	1	9.03	0	0.00	9.00	1	5,785	0.02%
2021/12/20	0	0.00	4	9.05	8.95	-4	5,811	-0.07%
2021/12/10	2	9.18	0	0.00	9.14	2	5,743	0.03%
2021/12/09	25	9.20	25	9.20	9.35	0	5,602	0.00%
2021/12/01	10	8.92	10	8.93	8.97	0	5,392	0.00%
2021/11/25	20	9.01	0	0.00	9.00	20	5,110	0.39%
2021/11/24	0	0.00	6	9.05	8.99	-6	5,113	-0.12%
2021/11/22	0	0.00	2	9.04	9.04	-2	5,213	-0.04%
2021/11/19	3	9.12	5	9.09	9.07	-2	5,337	-0.04%
2021/11/16	0	0.00	1	8.96	8.95	-1	5,236	-0.02%
2021/11/15	1	9.01	0	0.00	8.92	1	5,231	0.02%
2021/11/10	5	9.12	5	9.19	9.20	0	5,269	0.00%
2021/11/08	0	0.00	2	9.15	9.18	-2	5,300	-0.04%
2021/11/05	2	9.08	2	9.05	9.04	0	5,338	0.00%
2021/11/03	0	0.00	0.6	8.90	8.92	-0.6	5,469	-0.01%
2021/10/29	10	8.84	0	0.00	8.82	10	6,863	0.15%
2021/10/28	5	8.90	0	0.00	8.93	5	6,837	0.07%
2021/10/27	2	8.72	0	0.00	8.75	2	6,769	0.03%
2021/10/26	0	0.00	1	8.80	8.80	-1	6,783	-0.01%
2021/10/19	0	0.00	4	8.67	8.71	-4	6,995	-0.06%
2021/10/15	3	8.56	0	0.00	8.51	3	7,274	0.04%
2021/10/14	0	0.00	5	8.46	8.48	-5	7,346	-0.07%
2021/10/13	1	8.57	0	0.00	8.47	1	7,455	0.01%
2021/10/08	0	0.00	2	8.68	8.64	-2	7,575	-0.03%
2021/10/06	0	0.00	2	8.51	8.43	-2	7,694	-0.03%
2021/10/05	2	8.31	0	0.00	8.49	2	7,723	0.03%
2021/10/04	0	0.00	25	8.75	8.23	-25	7,700	-0.32%
2021/09/30	0	0.00	5	8.88	8.97	-5	7,713	-0.06%
2021/09/29	0.9	8.86	5	8.85	8.88	-4.1	7,729	-0.05%
2021/09/28	0	0.00	2	8.96	8.93	-2	7,823	-0.03%
2021/09/27	0	0.00	1	9.01	9.00	-1	8,096	-0.01%
2021/09/23	0	0.00	1	8.84	8.81	-1	8,536	-0.01%
2021/09/22	0	0.00	1	8.73	8.85	-1	8,611	-0.01%
2021/09/17	59	8.86	2	8.87	8.89	57	8,611	0.66%
2021/09/13	0.5	8.93	0	0.00	8.92	0.5	8,781	0.01%
2021/09/10	0.5	8.88	0	0.00	8.88	0.5	8,888	0.01%
2021/09/09	7.5	8.80	0	0.00	8.85	7.5	8,996	0.08%
2021/09/08	0.1	8.90	0.5	8.86	8.86	-0.4	9,004	0.00%
2021/09/07	0.5	9.02	0	0.00	9.01	0.5	9,020	0.01%
2021/09/06	2.5	9.17	1	9.16	9.14	1.5	9,018	0.02%
2021/09/03	0.5	10.00	0	0.00	10.05	0.5	8,934	0.01%
2021/08/31	0	0.00	0.2	9.99	10.00	-0.2	9,370	0.00%
2021/08/26	0	0.00	1	9.80	9.85	-1	9,406	-0.01%
2021/08/25	0	0.00	2	9.57	9.79	-2	9,395	-0.02%
2021/08/23	0	0.00	1	9.44	9.48	-1	9,396	-0.01%
2021/08/19	0.5	9.42	0	0.00	9.35	0.5	9,514	0.01%
2021/08/18	0.6	9.35	2	9.28	9.51	-1.4	9,537	-0.01%
2021/08/16	3	9.45	0	0.00	9.43	3	9,608	0.03%
2021/08/12	4	9.72	0	0.00	9.70	4	9,661	0.04%
2021/08/11	21	9.89	15	9.97	9.71	6	9,726	0.06%
2021/08/10	1.5	9.91	0	0.00	9.90	1.5	9,831	0.02%
2021/08/09	0.5	10.10	10	10.10	10.05	-9.5	9,975	-0.10%
2021/08/06	10	10.40	6	10.40	10.35	4	10,021	0.04%
2021/08/05	1	10.45	5	10.40	10.30	-4	9,893	-0.04%
2021/08/04	0	0.00	1	9.85	9.85	-1	9,321	-0.01%
2021/08/03	2	9.82	0	0.00	9.76	2	9,749	0.02%
2021/08/02	1	9.74	0	0.00	9.76	1	10,032	0.01%
2021/07/29	0	0.00	1	9.85	9.84	-1	10,371	-0.01%
2021/07/26	0	0.00	3	10.00	10.00	-3	11,381	-0.03%
2021/07/23	0	0.00	1	9.89	9.91	-1	11,760	-0.01%
2021/07/22	0.5	9.78	0	0.00	9.78	0.5	12,146	0.00%
2021/07/21	4.5	9.88	0	0.00	9.74	4.5	12,445	0.04%
2021/07/20	3	10.15	3	10.00	10.00	0	12,541	0.00%
2021/07/16	1	10.10	0	0.00	10.10	1	13,332	0.01%
2021/07/15	0	0.00	2	10.05	10.05	-2	14,260	-0.01%
2021/07/14	0.5	10.00	0	0.00	10.00	0.5	15,260	0.00%
2021/07/13	2.5	10.04	2	10.15	10.05	0.5	15,686	0.00%
2021/07/12	0	0.00	3	10.15	10.15	-3	15,837	-0.02%
2021/07/09	3	10.30	3	10.20	10.15	0	16,162	0.00%
2021/07/08	0	0.00	2	10.25	10.25	-2	16,659	-0.01%
2021/07/06	0	0.00	5	10.10	10.10	-5	17,652	-0.03%
2021/07/05	5	10.20	1	10.25	10.25	4	18,053	0.02%
2021/07/02	6	10.08	15	10.25	10.05	-9	18,685	-0.05%
2021/07/01	26	10.36	6	10.33	10.30	20	18,782	0.11%
2021/06/29	0	0.00	2	9.94	9.95	-2	19,376	-0.01%
2021/06/25	2	10.10	0	0.00	10.00	2	22,168	0.01%
2021/06/22	1	9.92	0	0.00	9.78	1	24,095	0.00%
2021/06/18	0	0.00	1	10.00	9.95	-1	24,224	0.00%
2021/06/17	0	0.00	5	10.00	10.15	-5	24,277	-0.02%
2021/06/16	0.5	10.00	0	0.00	9.99	0.5	24,256	0.00%
2021/06/11	0	0.00	1	10.05	10.05	-1	24,216	0.00%
2021/06/10	1	10.10	0	0.00	10.10	1	24,169	0.00%
2021/06/08	15	10.40	10	10.45	10.45	5	24,034	0.02%
2021/06/07	2	10.30	5	10.25	10.20	-3	23,392	-0.01%
2021/06/04	1	10.60	4	10.41	10.30	-3	23,357	-0.01%
2021/06/01	1	10.40	0	0.00	10.45	1	23,251	0.00%
2021/05/28	0.5	10.15	2	10.30	10.20	-1.5	23,157	-0.01%
2021/05/26	2	10.00	0	0.00	10.10	2	23,159	0.01%
2021/05/25	0	0.00	2	10.10	10.05	-2	23,184	-0.01%
2021/05/24	0	0.00	107.4	9.84	9.98	-107.4	23,279	-0.46%	大賣/鉅額交易
2021/05/21	2	9.89	0	0.00	9.91	2	23,301	0.01%
2021/05/20	0	0.00	3	9.86	9.75	-3	23,345	-0.01%
2021/05/19	0	0.00	24	9.80	9.75	-24	23,291	-0.10%
2021/05/17	0	0.00	1	9.20	9.05	-1	23,996	0.00%
2021/05/14	0.5	10.15	1	10.00	9.94	-0.5	23,779	0.00%
2021/05/13	10	9.65	10	9.90	10.00	0	23,682	0.00%
2021/05/12	0	0.00	18	10.02	10.15	-18	23,517	-0.08%
2021/05/11	4	11.11	2	10.90	10.95	2	23,092	0.01%
2021/05/10	4	11.80	5	11.83	11.95	-1	22,691	0.00%
2021/05/07	0	0.00	3	11.58	11.50	-3	22,487	-0.01%
2021/05/06	2	11.55	1	11.35	11.20	1	22,341	0.00%
2021/05/05	12	11.40	2	11.30	11.35	10	22,253	0.04%
2021/05/04	2	11.40	2	11.18	11.20	0	22,089	0.00%
2021/05/03	2	11.80	12	11.98	11.90	-10	21,611	-0.05%
2021/04/29	6.4	12.20	12	12.35	12.20	-5.6	21,370	-0.03%
2021/04/28	20	12.26	10	12.12	12.20	10	21,059	0.05%
2021/04/27	14.4	11.93	10.9	11.99	12.00	3.5	20,815	0.02%
2021/04/26	15	11.96	13	12.00	11.85	2	20,513	0.01%
2021/04/23	10.4	11.50	150	11.70	11.80	-139.6	20,277	-0.69%	大賣/鉅額交易
2021/04/22	13.7	11.64	58.8	11.73	11.45	-45.1	20,055	-0.22%
2021/04/21	67.4	11.99	10	11.87	11.95	57.4	19,584	0.29%
2021/04/20	11	12.07	13	12.22	12.20	-2	18,649	-0.01%
2021/04/19	10	11.60	21	11.52	11.40	-11	17,713	-0.06%
2021/04/16	0	0.00	20	11.20	11.20	-20	17,299	-0.12%
2021/04/15	14.4	11.22	5	11.15	11.15	9.4	17,122	0.05%
2021/04/14	20.5	10.98	24.7	11.02	11.15	-4.2	16,928	-0.03%
2021/04/13	14.5	11.19	13.1	11.07	10.85	1.4	16,597	0.01%
2021/04/12	37	11.36	20	11.27	11.40	17	16,171	0.10%
2021/04/09	13	11.00	22	11.02	11.00	-9	15,746	-0.06%
2021/04/08	3	10.70	17	11.06	11.10	-14	15,638	-0.09%
2021/04/07	1	10.50	61.2	10.55	10.60	-60.2	15,325	-0.39%
2021/04/06	54	10.52	20	10.52	10.50	34	15,210	0.22%
2021/04/01	8	10.08	4	10.15	10.15	4	14,759	0.03%
2021/03/31	17	10.15	11	10.14	10.10	6	14,565	0.04%
2021/03/30	88	10.13	50.3	10.12	10.35	37.7	13,997	0.27%
2021/03/29	26	9.55	28	9.48	9.52	-2	12,170	-0.02%
2021/03/26	0	0.00	9	9.01	9.04	-9	11,212	-0.08%
2021/03/24	10	8.33	12.2	8.31	8.29	-2.2	10,724	-0.02%
2021/03/23	5	8.24	0	0.00	8.24	5	10,673	0.05%
2021/03/22	0	0.00	34	8.21	8.35	-34	10,746	-0.32%
2021/03/19	0	0.00	2	8.12	8.17	-2	10,776	-0.02%
2021/03/17	0	0.00	1	8.10	8.10	-1	11,088	-0.01%
2021/03/16	0.3	8.08	0	0.00	8.11	0.3	11,349	0.00%
2021/03/11	2	8.17	28	8.18	8.17	-26	14,355	-0.18%
2021/03/10	2	8.14	6.7	8.12	8.11	-4.7	14,663	-0.03%
2021/03/09	6	8.03	0	0.00	8.04	6	14,975	0.04%
2021/03/08	0	0.00	14	8.06	8.03	-14	15,128	-0.09%
2021/03/05	7	8.07	0	0.00	8.11	7	15,417	0.05%
2021/03/02	32	8.24	0	0.00	8.14	32	15,922	0.20%
2021/02/26	5	8.26	0	0.00	8.25	5	16,089	0.03%
2021/02/25	1	8.38	0	0.00	8.40	1	16,345	0.01%
2021/02/24	4	8.40	4	8.56	8.33	0	16,421	0.00%
2021/02/23	0	0.00	2	8.38	8.39	-2	16,734	-0.01%
2021/02/22	2	8.37	3	8.36	8.37	-1	17,500	-0.01%
2021/02/19	1	8.23	22.2	8.24	8.28	-21.2	18,749	-0.11%
2021/02/18	2	8.27	0	0.00	8.29	2	18,719	0.01%
2021/02/17	37	8.37	15	8.33	8.30	22	18,747	0.12%
2021/02/05	9.7	8.09	0	0.00	8.10	9.7	17,894	0.05%
2021/02/02	0	0.00	2	8.28	8.22	-2	17,826	-0.01%
2021/02/01	0.5	8.13	0	0.00	8.17	0.5	17,818	0.00%
2021/01/29	5	8.32	0	0.00	8.23	5	17,814	0.03%
2021/01/28	0.6	8.41	15	8.49	8.42	-14.4	17,982	-0.08%
2021/01/25	0.6	8.55	0	0.00	8.71	0.6	17,998	0.00%
2021/01/22	6	8.58	0	0.00	8.66	6	17,953	0.03%
2021/01/21	2	8.75	0	0.00	8.72	2	17,896	0.01%
2021/01/20	23	8.91	2	9.18	8.80	21	17,833	0.12%
2021/01/19	3.4	9.07	3	9.07	9.12	0.4	17,713	0.00%
2021/01/18	5	8.93	4	9.00	9.02	1	17,693	0.01%
2021/01/14	4	9.22	2	9.28	9.25	2	17,540	0.01%
2021/01/13	0	0.00	17.8	9.15	9.15	-17.8	17,440	-0.10%
2021/01/12	26.7	9.11	3	9.23	9.07	23.7	17,465	0.14%
2021/01/11	9	9.12	12	9.09	9.16	-3	17,430	-0.02%
2021/01/08	13.5	9.06	0	0.00	9.07	13.5	17,880	0.08%
2021/01/07	1.5	9.16	2	9.20	9.13	-0.5	18,486	0.00%
2021/01/06	10.5	9.13	9	9.28	9.06	1.5	18,373	0.01%
2021/01/05	9.5	9.32	2	9.45	9.30	7.5	18,219	0.04%
2021/01/04	4.6	9.40	5	9.38	9.38	-0.4	18,283	0.00%
2020/12/31	7	9.55	0	0.00	9.49	7	18,159	0.04%
2020/12/30	0	0.00	24	9.86	9.79	-24	17,895	-0.13%
2020/12/29	2	9.55	15	9.55	9.56	-13	17,494	-0.07%
2020/12/28	6	9.41	4	9.48	9.45	2	17,235	0.01%
2020/12/25	13.1	9.33	5	9.54	9.34	8.1	17,073	0.05%
2020/12/24	4	9.31	18	9.36	9.32	-14	16,818	-0.08%
2020/12/23	22	9.16	32	9.18	9.19	-10	16,463	-0.06%
2020/12/22	44.5	9.26	34	9.29	9.08	10.5	16,469	0.06%
2020/12/21	1	9.12	0	0.00	9.14	1	16,292	0.01%
2020/12/18	2	9.01	1	9.03	9.01	1	16,426	0.01%
2020/12/17	4	9.02	0	0.00	9.01	4	16,373	0.02%
2020/12/16	4	9.07	0	0.00	9.05	4	16,356	0.02%
2020/12/15	14	9.08	18	9.13	9.00	-4	16,295	-0.02%
2020/12/14	25	9.09	2	9.12	9.10	23	16,123	0.14%
2020/12/11	12	9.00	15	9.07	8.94	-3	16,014	-0.02%
2020/12/10	77	8.93	5	9.06	8.94	72	15,859	0.45%
2020/12/09	34	9.15	15	9.20	9.02	19	15,940	0.12%
2020/12/08	160.5	9.50	32	9.53	9.21	128.5	15,262	0.84%	大買/鉅額交易
2020/12/07	70	9.09	74	9.59	9.68	-4	13,919	-0.03%
2020/12/04	4.7	8.78	21	8.84	8.80	-16.3	13,369	-0.12%
2020/12/03	24	8.75	46	8.73	8.72	-22	13,115	-0.17%
2020/12/02	10.5	8.72	8	8.65	8.58	2.5	12,890	0.02%
2020/12/01	20	8.70	41.6	8.68	8.69	-21.6	12,874	-0.17%
2020/11/30	24	8.53	29	8.57	8.55	-5	13,094	-0.04%
2020/11/27	0	0.00	2	8.27	8.33	-2	12,875	-0.02%
2020/11/26	10	8.34	2.2	8.35	8.32	7.8	12,983	0.06%
2020/11/25	15	8.35	19	8.35	8.34	-4	12,890	-0.03%
2020/11/24	9	8.28	1	8.40	8.26	8	12,801	0.06%
2020/11/20	6	8.66	7.5	8.79	8.55	-1.5	12,712	-0.01%
2020/11/19	27	8.46	37	8.44	8.46	-10	12,360	-0.08%
2020/11/18	55	8.23	52	8.23	8.15	3	11,556	0.03%
2020/11/17	0	0.00	12	7.97	7.95	-12	10,371	-0.12%
2020/11/16	22	8.03	1	8.03	7.99	21	10,544	0.20%
2020/11/12	2	8.17	12	8.13	8.14	-10	10,632	-0.09%
2020/11/11	34	8.20	4	8.19	8.18	30	10,891	0.28%
2020/11/10	5	8.13	2	8.19	8.11	3	11,473	0.03%
2020/11/09	12	8.15	15	8.17	8.14	-3	11,456	-0.03%
2020/11/06	6	8.13	1	8.22	8.09	5	11,467	0.04%
2020/11/05	24	8.22	21.6	8.20	8.17	2.4	11,617	0.02%
2020/11/04	2	8.07	20	8.11	8.08	-18	11,777	-0.15%
2020/11/03	5	8.05	2	8.04	8.03	3	11,770	0.03%
2020/11/02	5	7.87	10	7.87	7.88	-5	11,769	-0.04%
2020/10/30	20	8.00	0	0.00	7.94	20	11,769	0.17%
2020/10/29	0	0.00	5	7.95	8.03	-5	12,076	-0.04%
2020/10/28	12	8.23	17	8.18	8.10	-5	12,148	-0.04%
2020/10/27	6	8.15	40	8.20	8.15	-34	12,106	-0.28%
2020/10/23	5	8.06	0	0.00	8.08	5	12,144	0.04%
2020/10/22	0	0.00	14	8.00	8.05	-14	12,229	-0.11%
2020/10/21	2	8.13	10	8.19	8.12	-8	12,226	-0.07%
2020/10/20	45	8.11	6	8.18	8.09	39	12,214	0.32%
2020/10/19	0	0.00	300	8.23	8.20	-300	12,165	-2.47%	大賣/鉅額交易
2020/10/16	37	8.41	10	8.24	8.19	27	12,125	0.22%
2020/10/15	35	8.26	35	8.32	8.32	0	11,676	0.00%
2020/10/14	0.3	8.04	0	0.00	8.08	0.3	11,031	0.00%
2020/10/12	17	8.24	15	8.22	8.06	2	11,042	0.02%
2020/10/07	0	0.00	4	8.03	8.02	-4	10,975	-0.04%
2020/09/28	2	7.77	0	0.00	7.77	2	11,828	0.02%
2020/09/25	12	7.74	0.3	7.64	7.66	11.7	12,055	0.10%
2020/09/23	15	8.21	54	8.25	8.08	-39	11,897	-0.33%
2020/09/22	11	8.25	0.1	8.21	8.24	10.9	11,732	0.09%
2020/09/21	18	8.34	6	8.37	8.29	12	11,697	0.10%
2020/09/18	0	0.00	2	8.28	8.29	-2	11,623	-0.02%
2020/09/17	5	8.15	0	0.00	8.13	5	11,546	0.04%
2020/09/15	2	8.12	2	8.12	8.13	0	11,855	0.00%
2020/09/14	0.7	8.19	0	0.00	8.21	0.7	11,781	0.01%
2020/09/10	134	8.55	125.6	8.61	8.35	8.4	11,397	0.07%	大買/大賣/
2020/09/04	0.5	8.23	5	8.27	8.23	-4.5	11,184	-0.04%
2020/09/03	42.5	8.52	36	8.48	8.43	6.5	11,064	0.06%
2020/08/27	10	8.25	21.6	8.21	8.20	-11.6	10,470	-0.11%
2020/08/26	1	8.11	52	8.00	8.01	-51	10,245	-0.50%
2020/08/25	15	7.88	37	7.93	7.95	-22	10,159	-0.22%
2020/08/21	0	0.00	0.5	7.58	7.59	-0.5	10,153	-0.01%
2020/08/20	2.7	7.54	30	7.60	7.50	-27.4	10,186	-0.27%
2020/08/19	35	8.07	37	7.89	7.90	-2	10,037	-0.02%
2020/08/18	2	8.15	0	0.00	8.10	2	9,942	0.02%
2020/08/17	82	8.13	12.9	8.23	8.16	69.1	9,944	0.69%
2020/08/14	15	7.98	19	7.98	8.02	-4	9,740	-0.04%
2020/08/10	16.7	7.80	54	7.75	7.83	-37.4	10,818	-0.35%
2020/08/07	0	0.00	1.1	7.70	7.66	-1.1	10,659	-0.01%
2020/08/06	1	7.65	211.4	7.65	7.65	-210.4	10,815	-1.95%	大賣/鉅額交易
2020/08/05	10	7.67	8	7.66	7.68	2	10,992	0.02%
2020/08/04	0	0.00	17.4	7.78	7.70	-17.4	11,354	-0.15%
2020/08/03	25	7.70	12	7.64	7.61	13	11,113	0.12%
2020/07/30	0	0.00	35	7.50	7.56	-35	11,190	-0.31%
2020/07/29	0	0.00	5	7.18	7.29	-5	11,122	-0.04%
2020/07/28	15	7.19	0	0.00	7.14	15	11,231	0.13%
2020/07/27	2	7.39	0	0.00	7.36	2	11,371	0.02%
2020/07/22	0	0.00	2	7.64	7.65	-2	11,577	-0.02%
2020/07/20	0	0.00	0.7	7.33	7.37	-0.7	11,570	-0.01%
2020/07/17	13	7.46	10	7.38	7.36	3	11,628	0.03%
2020/07/16	3	7.68	11	7.64	7.64	-8	11,720	-0.07%
2020/07/15	10	7.68	0	0.00	7.61	10	11,714	0.09%
2020/07/14	0	0.00	0.1	7.73	7.75	-0.1	11,755	0.00%
2020/07/10	10	7.74	0	0.00	7.72	10	11,975	0.08%
2020/07/09	0	0.00	1	7.87	7.85	-1	11,934	-0.01%
2020/07/08	0.5	7.90	0	0.00	7.92	0.5	11,961	0.00%
2020/07/07	21	7.84	45	8.02	8.05	-24	11,767	-0.20%
2020/07/06	35	7.86	38	7.85	7.91	-3	11,608	-0.03%
2020/07/03	0	0.00	10	7.67	7.62	-10	11,519	-0.09%
2020/07/02	0.8	7.56	0	0.00	7.60	0.8	11,561	0.01%
2020/07/01	1	7.54	2	7.64	7.54	-1	11,638	-0.01%
2020/06/30	7	7.40	0	0.00	7.36	7	11,747	0.06%
2020/06/24	22	7.37	24	7.31	7.30	-2	11,906	-0.02%
2020/06/22	56	7.58	57	7.44	7.42	-1	12,056	-0.01%
2020/06/17	0	0.00	6	7.46	7.51	-6	12,049	-0.05%
2020/06/16	0	0.00	0.3	7.28	7.32	-0.3	12,178	0.00%
2020/06/15	1	7.16	0	0.00	7.13	1	12,447	0.01%
2020/06/12	3	7.14	8	7.15	7.20	-5	12,611	-0.04%
2020/06/11	0.8	7.36	15	7.67	7.40	-14.2	12,926	-0.11%
2020/06/10	15	7.72	0	0.00	7.64	15	13,097	0.11%
2020/06/09	5	7.65	5	7.79	7.63	0	13,369	0.00%
2020/06/08	0	0.00	10	7.65	7.60	-10	13,568	-0.07%
2020/06/03	5	7.49	5	7.53	7.52	0	13,807	0.00%
2020/06/01	0	0.00	40	7.29	7.30	-40	13,751	-0.29%
2020/05/29	0	0.00	3	7.31	7.24	-3	13,848	-0.02%
2020/05/28	3.9	7.20	0	0.00	7.20	3.9	13,925	0.03%
2020/05/27	0	0.00	2	7.30	7.34	-2	13,932	-0.01%
2020/05/22	5	7.60	7	7.39	7.37	-2	13,955	-0.01%
2020/05/21	5	7.57	0	0.00	7.58	5	13,949	0.04%
2020/05/20	64	7.68	24	7.69	7.60	40	13,899	0.29%
2020/05/19	38	7.57	56	7.52	7.52	-18	13,774	-0.13%
2020/05/18	160	8.36	107	7.91	7.79	53	13,743	0.39%	大買/大賣/
2020/05/15	11	8.13	50	8.65	8.65	-39	13,006	-0.30%
2020/05/14	15	7.96	15	8.07	7.87	0	12,517	0.00%
2020/05/12	25	8.01	25	8.03	7.90	0	12,255	0.00%
2020/05/11	31	7.96	31	8.00	7.92	0	12,247	0.00%
2020/05/06	0	0.00	5	7.64	7.59	-5	12,656	-0.04%
2020/05/04	20	7.64	11	7.57	7.55	9	12,810	0.07%
2020/04/30	6	7.96	36	7.88	7.88	-30	12,915	-0.23%
2020/04/29	4	7.71	0	0.00	7.70	4	12,880	0.03%
2020/04/28	15	7.66	3	7.67	7.65	12	12,863	0.09%
2020/04/22	0.2	7.26	0	0.00	7.28	0.2	12,881	0.00%
2020/04/21	3	7.28	0	0.00	7.11	3	12,918	0.02%
2020/04/20	5	7.48	5	7.51	7.50	0	12,823	0.00%
2020/04/17	57	7.78	59	7.63	7.58	-2	12,816	-0.02%
2020/04/15	5	7.71	0	0.00	7.79	5	12,764	0.04%
2020/04/14	6	7.58	11	7.56	7.59	-5	12,688	-0.04%
2020/04/13	0	0.00	2	7.66	7.47	-2	12,812	-0.02%
2020/04/10	2	7.32	4	7.31	7.45	-2	12,942	-0.02%
2020/04/09	1	7.37	3	7.41	7.40	-2	13,545	-0.01%
2020/04/08	10	7.19	10	7.21	7.32	0	13,456	0.00%
2020/04/06	0	0.00	3	7.14	7.07	-3	13,350	-0.02%
2020/04/01	41	6.84	45	6.91	6.97	-4	13,358	-0.03%
2020/03/31	0	0.00	2	6.70	6.58	-2	13,155	-0.02%
2020/03/25	0	0.00	7	6.49	6.50	-7	13,200	-0.05%
2020/03/24	0	0.00	2	6.27	6.28	-2	13,174	-0.02%
2020/03/23	15	6.22	15	6.15	6.04	0	13,150	0.00%
2020/03/20	0	0.00	2	6.28	6.24	-2	13,236	-0.02%
2020/03/19	5	5.93	6.6	6.18	5.93	-1.6	13,223	-0.01%
2020/03/18	14	6.73	12	6.79	6.58	2	13,083	0.02%
2020/03/17	3	6.61	3	6.62	6.66	0	12,989	0.00%
2020/03/16	27	6.63	25	6.67	6.45	2	12,816	0.02%
2020/03/13	0	0.00	24	6.23	6.44	-24	12,569	-0.19%
2020/03/12	41	7.15	0	0.00	6.79	41	12,340	0.33%
2020/03/11	10	7.54	10	7.81	7.54	0	12,451	0.00%
2020/03/10	1.9	7.69	0	0.00	7.71	1.9	12,441	0.02%
2020/03/09	10	7.64	0	0.00	7.56	10	12,433	0.08%
2020/03/06	2	7.88	0	0.00	7.90	2	12,479	0.02%
2020/03/05	0	0.00	2	8.10	8.05	-2	13,010	-0.02%
2020/03/04	100	7.98	0	0.00	8.03	100	12,987	0.77%
2020/03/02	38	7.83	1	7.84	7.77	37	12,927	0.29%
2020/02/27	22	8.10	38	8.15	8.00	-16	12,919	-0.12%
2020/02/24	2	8.70	0	0.00	8.71	2	13,073	0.02%
2020/02/21	5	8.95	0	0.00	8.92	5	13,015	0.04%
2020/02/20	2	9.05	0	0.00	8.96	2	13,062	0.02%
2020/02/19	7	9.19	8	9.14	9.05	-1	13,048	-0.01%
2020/02/18	1	9.18	19	9.08	9.19	-18	13,144	-0.14%
2020/02/13	4	9.00	0	0.00	8.95	4	13,065	0.03%
2020/02/12	6	9.08	0	0.00	9.05	6	13,101	0.05%
2020/02/11	31	9.33	28	9.35	9.27	3	12,953	0.02%
2020/02/10	10	8.98	12	8.97	9.00	-2	12,302	-0.02%
2020/02/07	9	8.84	5	8.77	8.74	4	12,217	0.03%
2020/02/06	11	8.86	22	8.91	8.94	-11	12,276	-0.09%
2020/02/05	2	8.43	14	8.60	8.60	-12	12,256	-0.10%
2020/02/04	28	8.39	2	8.36	8.38	26	12,119	0.21%
2020/02/03	3	7.65	52	7.80	7.86	-49	12,028	-0.41%
2020/01/31	5	8.27	0	0.00	8.20	5	11,937	0.04%
2020/01/30	24	8.32	0	0.00	8.25	24	12,009	0.20%
2020/01/20	0	0.00	3	9.18	9.16	-3	12,074	-0.02%
2020/01/17	3	9.17	4	9.18	9.17	-1	12,177	-0.01%
2020/01/15	2	9.16	16	9.19	9.16	-14	12,430	-0.11%
2020/01/14	10	9.09	0	0.00	9.10	10	12,899	0.08%
2020/01/13	5	8.98	0	0.00	8.98	5	13,455	0.04%
2020/01/09	0	0.00	3	9.12	9.10	-3	13,485	-0.02%
2020/01/08	20	9.05	21	8.93	8.92	-1	13,538	-0.01%
2020/01/07	55	9.26	30	9.17	9.17	25	13,570	0.18%
2020/01/06	54	9.41	150	9.39	9.32	-96	13,469	-0.71%	大賣/
2020/01/03	331.5	9.80	218	9.63	9.62	113.5	13,287	0.85%	大買/大賣/鉅額交易
2020/01/02	33	9.62	24.1	9.62	9.60	8.9	12,835	0.07%
2019/12/31	300	9.59	0	0.00	9.57	300	12,838	2.34%	大買/鉅額交易
2019/12/27	45	9.60	47	9.61	9.59	-2	12,943	-0.02%
2019/12/24	22	9.67	23	9.63	9.61	-1	14,100	-0.01%
2019/12/23	3	9.54	0	0.00	9.53	3	14,359	0.02%
2019/12/19	5	9.80	1	9.72	9.67	4	15,718	0.03%
2019/12/18	5	9.75	0	0.00	9.72	5	16,939	0.03%
2019/12/17	35	9.88	36	9.83	9.81	-1	17,918	-0.01%
2019/12/16	16	9.63	20	9.79	9.91	-4	19,097	-0.02%
2019/12/13	1	9.62	0	0.00	9.62	1	21,017	0.00%
2019/12/12	21	9.92	17	9.83	9.81	4	24,350	0.02%
2019/12/11	0.5	9.93	22	10.05	9.94	-21.5	26,523	-0.08%
2019/12/10	13	10.10	12	10.08	10.05	1	27,959	0.00%
2019/12/09	2	10.05	0	0.00	10.10	2	28,782	0.01%
2019/12/06	2	10.30	7	10.26	10.10	-5	29,409	-0.02%
2019/12/05	2	10.05	0	0.00	10.05	2	29,995	0.01%
2019/12/04	12	10.18	10	10.20	10.05	2	30,103	0.01%
2019/12/03	4	10.18	0	0.00	10.15	4	30,102	0.01%
2019/12/02	2	10.45	8	10.50	10.50	-6	30,248	-0.02%
2019/11/28	13	10.08	13	10.05	10.05	0	30,590	0.00%
2019/11/27	15	10.35	20	10.25	10.10	-5	30,934	-0.02%
2019/11/26	18	10.25	28	10.19	10.10	-10	31,602	-0.03%
2019/11/25	20	10.36	89	10.27	10.25	-69	33,414	-0.21%
2019/11/22	80	9.85	0	0.00	9.80	80	33,629	0.24%
2019/11/21	20	9.85	20	9.79	9.79	0	34,225	0.00%
2019/11/19	3	10.05	5	10.07	9.97	-2	34,560	-0.01%
2019/11/18	0	0.00	7	10.03	9.94	-7	34,556	-0.02%
2019/11/15	70	10.03	55	9.90	9.90	15	34,619	0.04%
2019/11/14	1	10.55	1	10.40	10.30	0	34,329	0.00%
2019/11/13	0	0.00	0.4	10.45	10.50	-0.4	34,438	0.00%
2019/11/11	9	10.63	103	10.36	10.30	-94	34,595	-0.27%	大賣/
2019/11/08	6	10.80	0	0.00	10.80	6	34,584	0.02%
2019/11/07	6	10.88	88	10.90	10.85	-82	34,679	-0.24%
2019/11/06	6	11.00	2	10.95	10.95	4	34,785	0.01%
2019/11/05	1	11.35	1.6	11.10	11.10	-0.6	34,774	0.00%
2019/11/04	9	11.13	0	0.00	11.00	9	34,709	0.03%
2019/11/01	3	11.35	0	0.00	11.25	3	34,671	0.01%
2019/10/31	47	11.65	1	11.45	11.40	46	34,870	0.13%
2019/10/29	6	11.43	0	0.00	11.40	6	35,830	0.02%
2019/10/28	60	11.83	22	11.98	11.75	38	35,700	0.11%
2019/10/25	0	0.00	7	11.70	11.55	-7	35,473	-0.02%
2019/10/23	5	11.55	10	11.90	11.55	-5	35,344	-0.01%
2019/10/22	29.5	11.85	8	11.81	11.70	21.5	35,103	0.06%
2019/10/21	6	11.72	20	11.99	12.35	-14	34,562	-0.04%
2019/10/18	0	0.00	2	11.30	11.25	-2	34,093	-0.01%
2019/10/17	0.5	11.00	1.1	11.00	11.05	-0.6	34,108	0.00%
2019/10/16	0	0.00	3.7	11.16	11.10	-3.7	34,095	-0.01%
2019/10/15	11.6	10.98	0	0.00	10.90	11.6	33,891	0.03%
2019/10/14	6.9	11.18	0	0.00	11.05	6.9	33,784	0.02%
2019/10/09	6.9	11.29	8.3	11.35	11.25	-1.4	33,815	0.00%
2019/10/08	0	0.00	0.6	11.45	11.50	-0.6	33,774	0.00%
2019/10/07	2	11.55	3	11.55	11.45	-1	33,636	0.00%
2019/10/04	0.8	11.55	2	11.80	11.60	-1.2	33,603	0.00%
2019/10/03	24.5	11.54	11	11.55	11.55	13.5	33,513	0.04%
2019/10/02	4	11.68	4.2	11.77	11.65	-0.2	33,435	0.00%
2019/10/01	2.9	11.53	4	12.05	11.25	-1.1	33,071	0.00%
2019/09/18	30	8.29	44	8.27	8.30	-14	32,722	-0.04%
2019/09/17	2	8.36	10	8.42	8.40	-8	32,246	-0.02%
2019/09/16	73	8.52	0	0.00	8.39	73	31,981	0.23%
2019/09/12	15	8.86	16	8.89	8.96	-1	31,398	0.00%
2019/09/11	315.5	9.26	372	8.96	8.92	-56.5	30,820	-0.18%	大買/大賣/
2019/09/10	336	9.61	400	9.33	9.22	-64	29,645	-0.22%	大買/大賣/
2019/09/09	403.5	9.99	414	9.66	9.65	-10.5	28,748	-0.04%	大買/大賣/
2019/09/06	513	9.78	534	9.92	10.00	-21	27,468	-0.08%	大買/大賣/
2019/09/05	954.5	10.08	861.1	10.03	9.72	93.4	25,580	0.36%	大買/大賣/
2019/09/04	392	9.39	415	9.50	9.69	-23	22,945	-0.10%	大買/大賣/
2019/09/03	360	8.27	440	8.52	8.81	-80	20,904	-0.38%	大買/大賣/
2019/09/02	301	8.01	307	8.11	8.23	-6	19,431	-0.03%	大買/大賣/
2019/08/30	419	7.99	447	7.88	7.87	-28	18,832	-0.15%	大買/大賣/
2019/08/29	320	7.86	332	7.80	7.86	-12	18,328	-0.07%	大買/大賣/
2019/08/28	0.4	7.54	2	7.60	7.58	-1.7	17,600	-0.01%
2019/08/27	2	7.54	0	0.00	7.55	2	17,470	0.01%
2019/08/23	215	7.73	215	7.70	7.69	0	18,326	0.00%	大買/大賣/
2019/08/22	618	7.78	619	7.61	7.60	-1	18,449	-0.01%	大買/大賣/
2019/08/21	600	7.71	627	7.63	7.72	-27	17,902	-0.15%	大買/大賣/
2019/08/20	648	7.79	630	7.58	7.57	18	17,571	0.10%	大買/大賣/
2019/08/19	422	7.40	514	7.64	7.72	-92	16,791	-0.55%	大買/大賣/
2019/08/16	408	7.23	461	7.11	7.10	-53	14,903	-0.36%	大買/大賣/
2019/08/15	48	6.94	101	7.05	7.10	-53	14,343	-0.37%	大賣/
2019/08/14	1	6.82	8	6.96	6.83	-7	13,832	-0.05%
2019/08/13	51	6.67	0	0.00	6.70	51	13,828	0.37%
2019/08/12	1	6.72	41	6.72	6.67	-40	13,863	-0.29%
2019/08/08	3	6.74	0	0.00	6.69	3	13,849	0.02%
2019/08/02	12	6.63	0	0.00	6.63	12	14,657	0.08%
2019/08/01	18	6.77	0	0.00	6.75	18	14,658	0.12%
2019/07/31	14	6.86	1	6.85	6.86	13	14,617	0.09%
2019/07/30	53	6.97	0	0.00	6.89	53	14,550	0.36%
2019/07/29	15	7.05	0	0.00	7.03	15	14,528	0.10%
2019/07/26	0	0.00	10	7.11	7.10	-10	14,542	-0.07%
2019/07/25	0	0.00	24	7.13	7.13	-24	14,528	-0.17%
2019/07/24	3	7.00	28	7.11	7.08	-25	14,457	-0.17%
2019/07/23	313.8	7.18	417	7.07	7.04	-103.2	14,389	-0.72%	大買/大賣/鉅額交易
2019/07/22	347.8	7.13	240	7.03	7.04	107.8	13,940	0.77%	大買/大賣/鉅額交易
2019/07/18	2	6.88	0	0.00	6.88	2	13,952	0.01%
2019/07/17	134	6.94	0	0.00	6.94	134	14,368	0.93%	大買/鉅額交易
2019/07/11	0	0.00	120	7.03	6.97	-120	19,094	-0.63%	大賣/鉅額交易
2019/07/08	170	7.02	1	7.04	7.04	169	19,928	0.85%	大買/鉅額交易
2019/07/05	0	0.00	1	7.03	7.02	-1	20,146	0.00%
2019/07/04	50	7.05	0	0.00	7.03	50	20,373	0.25%
2019/07/02	1	7.02	7.2	7.03	7.00	-6.2	20,404	-0.03%
2019/07/01	0	0.00	2	6.93	6.95	-2	20,362	-0.01%
2019/06/28	0	0.00	10	6.86	6.87	-10	20,419	-0.05%
2019/06/27	3	6.95	0	0.00	6.94	3	20,472	0.01%
2019/06/26	3	6.92	128	6.91	6.92	-125	20,671	-0.60%	大賣/鉅額交易
2019/06/25	3	7.03	3	6.96	6.93	0	21,655	0.00%
2019/06/24	28	7.02	3	7.01	7.05	25	21,820	0.11%
2019/06/21	3	7.11	0	0.00	7.06	3	21,842	0.01%
2019/06/20	0	0.00	65	7.13	7.18	-65	21,705	-0.30%
2019/06/18	3	7.06	0	0.00	7.03	3	21,533	0.01%
2019/06/17	0	0.00	53	7.13	7.06	-53	21,397	-0.25%
2019/06/14	2	7.07	1	7.03	7.01	1	21,435	0.00%
2019/06/13	101	7.02	103	7.02	7.02	-2	21,570	-0.01%	大買/大賣/
2019/06/12	36	7.19	32	7.21	7.01	4	21,678	0.02%
2019/06/11	1	6.94	40	6.94	6.96	-39	21,761	-0.18%
2019/06/10	2	6.86	1	6.84	6.87	1	21,605	0.00%
2019/06/06	41	6.97	29	6.96	6.86	12	21,592	0.06%
2019/06/05	40	6.88	0	0.00	6.84	40	21,296	0.19%
2019/06/04	285	7.00	355	6.94	6.94	-70	21,093	-0.33%	大買/大賣/
2019/06/03	112	6.87	112	6.86	6.86	0	20,833	0.00%	大買/大賣/
2019/05/31	203	6.91	206	6.92	6.92	-3	20,711	-0.01%	大買/大賣/
2019/05/30	729	7.08	1,061	6.98	6.86	-332	20,533	-1.62%	大買/大賣/鉅額交易
2019/05/29	516	6.92	36.4	6.85	6.96	479.6	19,409	2.47%	大買/鉅額交易
2019/05/28	4	6.33	0	0.00	6.33	4	18,877	0.02%
2019/05/27	20	6.35	5	6.37	6.33	15	18,950	0.08%
2019/05/24	20	6.39	0	0.00	6.32	20	19,239	0.10%
2019/05/23	5	6.38	0	0.00	6.31	5	19,263	0.03%
2019/05/20	20	6.45	20	6.43	6.25	0	19,209	0.00%
2019/05/17	14	6.58	0	0.00	6.52	14	18,855	0.07%
2019/05/15	1	6.72	133	6.67	6.69	-132	18,899	-0.70%	大賣/鉅額交易
2019/05/14	103	6.61	100	6.63	6.63	3	18,856	0.02%	大買/
2019/05/13	135.5	6.75	8	6.73	6.66	127.5	18,766	0.68%	大買/鉅額交易
2019/05/10	39	6.87	239	6.89	6.92	-200	18,558	-1.08%	大賣/鉅額交易
2019/05/09	452	6.70	479	6.53	6.53	-27	18,037	-0.15%	大買/大賣/
2019/05/08	119	6.79	100	6.79	6.79	19	17,957	0.11%	大買/
2019/05/07	20	6.89	25	6.88	6.87	-5	17,971	-0.03%
2019/05/06	17	6.76	0	0.00	6.76	17	18,274	0.09%
2019/05/03	100	7.00	0	0.00	6.99	100	18,194	0.55%
2019/05/02	30	7.06	0	0.00	7.04	30	18,229	0.16%
2019/04/29	21	7.05	0	0.00	6.99	21	18,655	0.11%
2019/04/26	300	7.23	331	7.10	7.10	-31	19,044	-0.16%	大買/大賣/
2019/04/25	10	7.30	1	7.32	7.24	9	18,906	0.05%
2019/04/24	7	7.34	5	7.29	7.29	2	18,792	0.01%
2019/04/23	98	7.32	68	7.33	7.41	30	18,679	0.16%
2019/04/22	245.8	7.59	161	7.71	7.46	84.8	18,260	0.46%	大買/大賣/
2019/04/19	0	0.00	80	7.83	8.11	-80	16,940	-0.47%
2019/04/18	205	8.17	169	8.22	7.70	36	16,521	0.22%	大買/大賣/
2019/04/17	1	7.53	105	7.90	8.03	-104	14,921	-0.70%	大賣/鉅額交易
2019/04/16	4.9	7.38	60	7.31	7.30	-55.1	13,886	-0.40%
2019/04/15	27	7.49	8.7	7.52	7.39	18.3	13,914	0.13%
2019/04/11	31	7.31	33	7.25	7.16	-2	13,686	-0.01%
2019/04/10	0	0.00	14	7.27	7.23	-14	13,578	-0.10%
2019/04/09	0	0.00	18	7.07	7.07	-18	13,346	-0.13%
2019/04/08	2	7.11	6	7.10	7.06	-4	13,437	-0.03%
2019/04/03	32	6.99	97	7.01	7.01	-65	13,553	-0.48%
2019/04/02	137	7.01	69	6.98	6.98	68	13,723	0.50%	大買/
2019/04/01	122	7.10	113	7.00	7.00	9	13,659	0.07%	大買/大賣/
2019/03/29	5.9	7.05	14	7.12	7.04	-8.1	13,605	-0.06%
2019/03/28	19	7.61	58	7.16	7.11	-39	13,516	-0.29%
2019/03/27	0	0.00	10	7.02	7.02	-10	12,654	-0.08%
2019/03/26	54	6.80	61	6.79	6.79	-7	12,712	-0.06%
2019/03/25	20	6.69	0	0.00	6.68	20	12,679	0.16%
2019/03/22	10	6.84	10	6.82	6.81	0	12,687	0.00%
2019/03/21	11	6.87	12.4	6.85	6.83	-1.4	12,754	-0.01%
2019/03/20	20	6.91	20	6.90	6.85	0	12,786	0.00%
2019/03/19	15	6.92	28	6.95	6.85	-13	12,949	-0.10%
2019/03/18	78	6.97	25	7.02	6.93	53	12,832	0.41%
2019/03/15	8	7.02	6	7.02	6.93	2	12,708	0.02%
2019/03/14	24	7.09	22	7.09	7.05	2	12,589	0.02%
2019/03/13	10	6.76	10	6.65	6.65	0	12,001	0.00%
2019/03/12	15	6.69	5	6.75	6.66	10	12,281	0.08%
2019/03/08	11	6.55	2	6.56	6.57	9	12,801	0.07%
2019/03/07	60	6.66	0	0.00	6.61	60	13,507	0.44%
2019/03/06	50	6.70	0	0.00	6.68	50	14,483	0.35%
2019/02/26	2	6.79	0	0.00	6.78	2	15,211	0.01%
2019/02/25	25	6.91	26	6.90	6.90	-1	15,425	-0.01%
2019/02/21	3	6.71	0	0.00	6.71	3	15,856	0.02%
2019/02/20	25	6.76	25	6.72	6.72	0	16,208	0.00%
2019/02/19	0	0.00	3	6.75	6.77	-3	17,704	-0.02%
2019/02/18	10	6.69	2	6.66	6.66	8	20,198	0.04%
2019/02/15	0	0.00	1	6.80	6.66	-1	20,582	0.00%
2019/02/14	40	6.86	42	6.83	6.81	-2	20,606	-0.01%
2019/02/13	2	6.86	0	0.00	6.84	2	20,588	0.01%
2019/02/12	0	0.00	2	6.85	6.89	-2	20,643	-0.01%
2019/02/11	10	6.80	1	6.81	6.78	9	20,842	0.04%
2019/01/28	100	7.00	182	6.96	6.96	-82	21,364	-0.38%	大賣/
2019/01/25	110.5	7.04	156	7.01	6.99	-45.5	21,605	-0.21%	大買/大賣/
2019/01/24	23	7.09	0	0.00	7.02	23	21,668	0.11%
2019/01/23	72	7.12	3	7.07	7.05	69	21,952	0.31%
2019/01/22	0.6	7.01	0	0.00	7.04	0.6	21,948	0.00%
2019/01/21	4	7.30	3	7.35	7.19	1	22,084	0.00%
2019/01/18	65	7.07	66	7.19	7.17	-1	22,004	0.00%
2019/01/16	0.9	6.91	1	7.00	6.94	-0.1	21,756	0.00%
2019/01/15	3	6.89	2	6.93	6.92	1	21,744	0.00%
2019/01/10	52	7.11	20	7.10	6.98	32	21,986	0.15%
2019/01/07	15	6.98	5	7.02	6.94	10	22,477	0.04%
2019/01/04	0	0.00	1	6.78	6.90	-1	22,785	0.00%
2019/01/03	13	6.88	10	6.89	6.87	3	23,285	0.01%
2018/12/28	0	0.00	11	6.71	6.70	-11	23,582	-0.05%
2018/12/27	1	6.84	0	0.00	6.66	1	24,038	0.00%
2018/12/26	10	6.45	1	6.50	6.60	9	24,159	0.04%
2018/12/25	35	6.35	46	6.33	6.35	-11	24,124	-0.05%
2018/12/24	1	6.72	0	0.00	6.66	1	24,005	0.00%
2018/12/22	10	6.72	11	6.79	6.71	-1	24,133	0.00%
2018/12/21	10	6.71	10	6.74	6.75	0	24,456	0.00%
2018/12/20	10	6.73	10	6.84	6.70	0	24,655	0.00%
2018/12/19	30	6.91	30	6.91	6.83	0	24,936	0.00%
2018/12/18	36	6.79	24	6.75	6.73	12	26,082	0.05%
2018/12/17	3	6.87	1	6.89	6.84	2	27,093	0.01%
2018/12/14	21	6.82	15	6.81	6.78	6	27,620	0.02%
2018/12/13	2	6.96	3	6.94	6.88	-1	27,932	0.00%
2018/12/12	1	6.97	1	6.91	6.92	0	28,250	0.00%
2018/12/11	1	6.84	2	6.79	6.77	-1	28,265	0.00%
2018/12/10	11	6.74	16	6.76	6.74	-5	28,495	-0.02%
2018/12/07	14	6.89	17	6.87	6.90	-3	28,541	-0.01%
2018/12/06	2	6.94	14	6.64	6.70	-12	28,621	-0.04%
2018/12/05	28	6.94	4	7.02	6.96	24	28,581	0.08%
2018/12/04	40	7.17	39	7.16	7.08	1	28,553	0.00%
2018/12/03	6	7.11	11	7.09	7.08	-5	28,588	-0.02%
2018/11/30	20	7.04	17	7.01	6.95	3	28,491	0.01%
2018/11/29	214	7.23	221	7.26	7.17	-7	27,998	-0.03%	大買/大賣/
2018/11/28	23	6.99	40	7.00	7.01	-17	27,228	-0.06%
2018/11/27	21	6.85	0	0.00	6.83	21	27,335	0.08%
2018/11/26	10	6.84	10	6.85	6.76	0	27,499	0.00%
2018/11/23	3	6.70	20	6.73	6.68	-17	27,567	-0.06%
2018/11/22	21	7.00	10	6.94	6.75	11	27,595	0.04%
2018/11/21	11	6.88	11	6.85	6.97	0	27,927	0.00%
2018/11/20	24	6.85	21	6.85	6.88	3	27,579	0.01%
2018/11/19	16	6.95	16	7.03	6.96	0	27,684	0.00%
2018/11/16	16	7.09	24	7.15	6.90	-8	27,684	-0.03%
2018/11/15	250	6.51	431	6.80	6.82	-181	27,041	-0.67%	大買/大賣/鉅額交易
2018/11/14	0	0.00	166	6.20	6.20	-166	24,724	-0.67%	大賣/鉅額交易
2018/11/13	45	5.59	45	5.58	5.64	0	24,853	0.00%
2018/11/12	66	5.72	0	0.00	5.69	66	26,166	0.25%
2018/11/09	15	5.94	105	5.78	5.76	-90	27,387	-0.33%	大賣/
2018/11/08	108	5.93	8	6.04	5.83	100	27,843	0.36%	大買/
2018/11/07	0	0.00	3	5.82	5.81	-3	28,335	-0.01%
2018/11/06	18	5.76	86	5.74	5.76	-68	29,219	-0.23%
2018/11/05	52	5.70	56.1	5.64	5.63	-4.1	29,405	-0.01%
2018/11/02	77	5.80	0	0.00	5.71	77	29,539	0.26%
2018/11/01	11	5.62	15	5.76	5.74	-4	29,606	-0.01%
2018/10/31	25	5.49	21	5.46	5.51	4	29,549	0.01%
2018/10/30	5	5.19	5	5.21	5.24	0	29,456	0.00%
2018/10/29	1	5.20	0	0.00	5.19	1	29,826	0.00%
2018/10/24	15	5.68	15	5.65	5.70	0	30,371	0.00%
2018/10/23	2	5.68	0	0.00	5.64	2	30,592	0.01%
2018/10/22	50	5.81	55	5.79	5.79	-5	30,968	-0.02%
2018/10/19	55	5.66	60	5.74	5.77	-5	31,360	-0.02%
2018/10/18	46	5.92	31	5.86	5.84	15	32,087	0.05%
2018/10/17	26	5.89	13	5.83	5.84	13	33,677	0.04%
2018/10/16	31	5.88	32	5.93	5.77	-1	34,542	0.00%
2018/10/15	66	5.68	50	5.66	5.66	16	35,132	0.05%
2018/10/12	95	5.56	197	5.48	5.70	-102	35,808	-0.28%	大賣/鉅額交易
2018/10/11	46	5.53	0	0.00	5.49	46	36,007	0.13%
2018/10/09	76	6.20	79	6.23	6.10	-3	35,747	-0.01%
2018/10/08	30	6.13	80	6.15	6.14	-50	36,019	-0.14%
2018/10/05	56	6.25	61	6.26	6.22	-5	36,787	-0.01%
2018/10/04	10	6.58	3	6.62	6.51	7	37,312	0.02%
2018/10/03	6	6.77	0	0.00	6.60	6	39,465	0.02%
2018/10/02	0	0.00	371	6.82	6.80	-371	41,318	-0.90%	大賣/鉅額交易
2018/10/01	2	6.88	10	6.88	6.86	-8	41,809	-0.02%
2018/09/28	350	6.82	323	6.87	6.82	27	42,860	0.06%	大買/大賣/
2018/09/27	107	6.83	19	6.95	6.81	88	43,595	0.20%	大買/
2018/09/26	303	6.97	59	6.94	6.92	244	45,306	0.54%	大買/鉅額交易
2018/09/25	386	6.95	371	6.99	6.96	15	46,217	0.03%	大買/大賣/
2018/09/21	27	6.58	16	6.68	6.84	11	45,810	0.02%
2018/09/20	191	6.27	203	6.28	6.22	-12	45,621	-0.03%	大買/大賣/
2018/09/19	25	6.38	18	6.36	6.34	7	46,300	0.02%
2018/09/18	65	6.46	59	6.48	6.30	6	47,846	0.01%
2018/09/17	68	6.69	55	6.70	6.65	13	51,292	0.03%
2018/09/14	22	6.73	31	6.77	6.81	-9	53,200	-0.02%
2018/09/13	32	6.62	8	6.57	6.55	24	54,702	0.04%
2018/09/12	50	6.63	51	6.59	6.55	-1	56,667	0.00%
2018/09/11	5	6.53	37	6.66	6.78	-32	58,683	-0.05%
2018/09/10	13	6.61	14	6.49	6.40	-1	59,832	0.00%
2018/09/07	37	6.85	93	6.82	6.73	-56	61,035	-0.09%
2018/09/06	22	7.10	291	7.04	7.02	-269	64,019	-0.42%	大賣/鉅額交易
2018/09/05	8	7.19	21	7.17	7.16	-13	67,257	-0.02%
2018/09/04	210	7.17	66	7.08	7.17	144	69,287	0.21%	大買/鉅額交易
2018/09/03	70	7.13	36	7.09	7.00	34	72,033	0.05%
2018/08/31	21	7.22	30	7.26	7.27	-9	75,069	-0.01%
2018/08/30	35	7.29	142	7.28	7.23	-107	81,470	-0.13%	大賣/鉅額交易
2018/08/29	16	7.20	26	7.22	7.28	-10	84,391	-0.01%
2018/08/28	60	7.35	50	7.36	7.21	10	87,554	0.01%
2018/08/27	1	7.19	6	7.21	7.21	-5	90,099	-0.01%
2018/08/24	202	7.26	47	7.14	7.11	155	92,862	0.17%	大買/鉅額交易
2018/08/23	45	7.26	3	7.31	7.15	42	96,047	0.04%
2018/08/22	260	7.28	525	7.27	7.29	-265	98,571	-0.27%	大買/大賣/鉅額交易
2018/08/21	18	7.23	53	7.30	7.17	-35	98,950	-0.04%
2018/08/20	55	7.28	21	7.26	7.22	34	101,854	0.03%
2018/08/17	41	7.60	45	7.67	7.41	-4	102,207	0.00%
2018/08/16	90	7.36	184	7.37	7.49	-94	101,771	-0.09%	大賣/
2018/08/15	11	6.92	16	6.95	7.08	-5	102,641	0.00%
2018/08/14	42	7.05	30	7.01	6.98	12	106,189	0.01%
2018/08/13	135	6.91	15	6.95	6.90	120	106,280	0.11%	大買/鉅額交易
2018/08/10	198.4	7.29	3	7.31	7.24	195.4	106,121	0.18%	大買/鉅額交易
2018/08/08	8	7.78	206	7.75	7.68	-198	110,604	-0.18%	大賣/鉅額交易
2018/08/07	50.8	7.70	40	7.69	7.69	10.8	110,655	0.01%
2018/08/06	2.8	7.87	0	0.00	7.79	2.8	110,978	0.00%
2018/08/03	12	7.82	13	7.84	7.86	-1	112,625	0.00%
2018/08/02	173	7.89	66	7.87	7.84	107	113,540	0.09%	大買/鉅額交易
2018/08/01	33	8.11	40	8.09	8.09	-7	113,511	-0.01%
2018/07/31	6	7.98	6	7.98	7.96	0	114,062	0.00%
2018/07/30	4	8.00	1	8.14	7.97	3	114,498	0.00%
2018/07/27	10	8.18	14	8.18	8.12	-4	116,034	0.00%
2018/07/26	145	8.15	305	8.08	8.07	-160	116,424	-0.14%	大買/大賣/鉅額交易
2018/07/25	293	8.29	160	8.16	8.14	133	115,940	0.11%	大買/大賣/鉅額交易
2018/07/24	21	8.28	131	8.05	8.47	-110	115,067	-0.10%	大賣/鉅額交易
2018/07/23	42	7.67	80	7.65	7.85	-38	113,394	-0.03%
2018/07/20	193	7.79	69	7.75	7.62	124	112,467	0.11%	大買/鉅額交易
2018/07/19	97.1	8.07	11	8.19	8.12	86.1	111,836	0.08%
2018/07/18	129	8.15	17	8.32	8.06	112	111,113	0.10%	大買/鉅額交易
2018/07/17	272	8.36	313	8.21	8.21	-41	110,697	-0.04%	大買/大賣/
2018/07/16	65	8.54	4	8.53	8.39	61	110,294	0.06%
2018/07/13	227	8.46	225	8.51	8.51	2	109,747	0.00%	大買/大賣/
2018/07/12	68	8.33	29	8.32	8.31	39	109,057	0.04%
2018/07/11	73	8.56	97	8.59	8.33	-24	109,444	-0.02%
2018/07/10	160	8.54	293	8.60	8.64	-133	109,008	-0.12%	大買/大賣/鉅額交易
2018/07/09	13.9	8.04	26	8.07	8.01	-12.1	109,752	-0.01%
2018/07/06	382.6	8.01	370	8.05	8.04	12.6	111,111	0.01%	大買/大賣/
2018/07/05	169	8.42	61	8.45	8.20	108	110,497	0.10%	大買/鉅額交易
2018/07/04	280.5	8.33	367	8.52	8.62	-86.5	109,875	-0.08%	大買/大賣/
2018/07/03	65.5	8.63	193	8.83	8.45	-127.5	107,921	-0.12%	大賣/鉅額交易
2018/07/02	703.5	8.73	306	8.58	8.50	397.5	106,591	0.37%	大買/大賣/鉅額交易
2018/06/29	38	8.97	15	9.05	9.00	23	105,593	0.02%
2018/06/28	597	9.01	69	8.94	8.90	528	104,662	0.50%	大買/鉅額交易
2018/06/27	348	9.11	277	9.11	8.80	71	103,354	0.07%	大買/大賣/
2018/06/26	455	9.05	348	9.01	9.09	107	101,382	0.11%	大買/大賣/鉅額交易
2018/06/25	277	9.52	427	9.07	8.93	-150	97,528	-0.15%	大買/大賣/鉅額交易
2018/06/22	376	10.24	360	10.24	9.92	16	95,400	0.02%	大買/大賣/
2018/06/21	152.1	11.03	117	11.05	10.90	35.1	93,616	0.04%	大買/大賣/
2018/06/20	802	10.93	710	10.78	10.70	92	91,651	0.10%	大買/大賣/
2018/06/19	239	11.36	239	11.52	11.50	0	89,571	0.00%	大買/大賣/
2018/06/15	273	11.54	277	11.47	11.40	-4	88,428	0.00%	大買/大賣/
2018/06/14	380.4	11.82	302.5	11.26	11.10	77.9	86,932	0.09%	大買/大賣/
2018/06/13	974.5	11.98	350	12.41	11.35	624.5	83,587	0.75%	大買/大賣/鉅額交易
2018/06/12	514	12.93	627	13.28	12.60	-113	80,157	-0.14%	大買/大賣/鉅額交易
2018/06/11	467.3	13.02	431.3	13.19	13.40	36	78,048	0.05%	大買/大賣/
2018/06/08	733.4	12.29	753.5	12.46	12.50	-20.1	75,086	-0.03%	大買/大賣/
2018/06/07	1,519.4	13.26	1,113	13.84	13.10	406.4	71,631	0.57%	大買/大賣/鉅額交易
2018/06/06	609	12.89	863	12.92	13.00	-254	65,023	-0.39%	大買/大賣/鉅額交易
2018/06/05	1,639	11.73	2,212	11.38	11.85	-573	62,045	-0.92%	大買/大賣/鉅額交易
2018/06/04	988	10.75	886.1	10.28	10.80	101.9	58,718	0.17%	大買/大賣/鉅額交易
2018/06/01	1,531.5	10.01	1,443	10.07	9.85	88.5	55,638	0.16%	大買/大賣/
2018/05/31	636.5	9.89	529	10.09	10.00	107.5	52,802	0.20%	大買/大賣/鉅額交易
2018/05/30	273	9.41	321	9.18	9.32	-48	49,300	-0.10%	大買/大賣/
2018/05/29	143	9.11	150	9.04	9.10	-7	46,383	-0.02%	大買/大賣/
2018/05/28	657	9.23	788	9.25	9.38	-131	45,099	-0.29%	大買/大賣/鉅額交易
2018/05/25	206	8.67	201	8.77	8.54	5	41,958	0.01%	大買/大賣/
2018/05/24	80.5	8.98	56	9.08	8.90	24.5	41,092	0.06%
2018/05/23	82.5	8.94	82	9.00	8.96	0.5	40,152	0.00%
2018/05/22	930	9.06	919.5	9.19	9.16	10.5	38,191	0.03%	大買/大賣/
2018/05/21	1	8.37	162	8.67	8.75	-161	34,174	-0.47%	大賣/鉅額交易
2018/05/18	224	7.99	220	8.06	7.96	4	33,412	0.01%	大買/大賣/
2018/05/17	300	7.98	473	8.10	8.32	-173	32,608	-0.53%	大買/大賣/鉅額交易
2018/05/16	265	8.27	183	8.26	7.88	82	30,551	0.27%	大買/大賣/
2018/05/15	0	0.00	12	8.52	8.52	-12	27,476	-0.04%
2018/05/14	37	7.60	0	0.00	7.75	37	27,372	0.14%
2018/05/11	30	6.78	81	6.94	7.05	-51	26,825	-0.19%
2018/05/10	53	6.45	74	6.55	6.41	-21	24,969	-0.08%
2018/05/09	50	6.20	76	6.14	6.27	-26	23,715	-0.11%
2018/05/08	12	6.61	29.8	6.40	6.27	-17.8	23,396	-0.08%
2018/05/07	61	6.05	17	6.20	6.12	44	22,926	0.19%
2018/05/04	201	6.31	154	6.61	6.24	47	22,565	0.21%	大買/大賣/
2018/05/03	5	6.38	3	6.51	6.57	2	21,491	0.01%
2018/04/30	0	0.00	2	6.04	6.05	-2	23,910	-0.01%
2018/04/27	9	5.78	9	5.80	5.90	0	25,302	0.00%
2018/04/26	9	5.80	9	5.96	5.74	0	25,500	0.00%
2018/04/25	29	5.97	12	6.17	6.09	17	25,393	0.07%
2018/04/23	0	0.00	5	6.06	5.88	-5	25,194	-0.02%
2018/04/19	22	6.33	1	6.50	6.31	21	24,694	0.09%
2018/04/18	19	6.23	3	6.61	6.61	16	24,486	0.07%
2018/04/17	70	6.48	75	6.60	6.39	-5	24,141	-0.02%
2018/04/16	42	6.68	95.1	6.74	6.87	-53.1	22,713	-0.23%
2018/04/13	501	6.15	523	6.25	6.25	-22	20,716	-0.11%	大買/大賣/
2018/04/12	13	5.55	119.3	5.61	5.74	-106.3	17,921	-0.59%	大賣/鉅額交易
2018/04/11	0	0.00	7	5.22	5.22	-7	15,948	-0.04%
2018/04/10	20	4.81	20	4.82	4.75	0	15,435	0.00%
2018/04/03	2	4.47	1	4.47	4.48	1	14,860	0.01%
2018/03/28	57	4.67	0	0.00	4.61	57	14,766	0.39%
2018/03/26	1	4.62	2	4.57	4.57	-1	14,724	-0.01%
2018/03/23	20	4.62	20	4.63	4.56	0	14,810	0.00%
2018/03/22	40	4.78	40	4.82	4.69	0	14,663	0.00%
2018/03/21	90	4.76	90	4.77	4.73	0	14,411	0.00%
2018/03/20	0	0.00	2.9	4.61	4.60	-2.9	14,054	-0.02%
2018/03/16	0	4.61	0	0.00	4.63	0	14,039	0.00%
2018/03/15	0	0.00	4	4.67	4.67	-4	13,987	-0.03%
2018/03/13	0	0.00	2	4.59	4.57	-2	13,830	-0.01%
2018/03/12	1	4.69	11	4.62	4.61	-10	13,970	-0.07%
2018/03/09	1	4.64	0	0.00	4.65	1	13,914	0.01%
2018/03/08	301	4.56	41	4.56	4.56	260	13,709	1.90%	大買/鉅額交易
2018/03/07	1	4.64	0	0.00	4.56	1	13,675	0.01%
2018/03/06	30	4.64	33.3	4.61	4.58	-3.3	13,606	-0.02%
2018/03/05	3	4.46	0	0.00	4.44	3	13,444	0.02%
2018/02/26	4	4.47	1	4.50	4.47	3	13,488	0.02%
2018/02/22	38	4.62	37	4.55	4.46	1	13,438	0.01%
2018/02/12	22	4.26	20	4.27	4.29	2	13,156	0.02%
2018/02/09	10	4.10	0	0.00	4.20	10	13,093	0.08%
2018/02/08	1	4.27	0	0.00	4.26	1	13,001	0.01%
2018/02/06	31	4.30	30	4.35	4.24	1	12,824	0.01%
2018/02/05	3	4.60	0	0.00	4.58	3	12,778	0.02%
2018/02/02	1	4.80	8	4.81	4.77	-7	12,612	-0.06%
2018/01/31	40	4.87	38	4.89	4.86	2	12,467	0.02%
2018/01/30	89	4.86	104	4.88	4.83	-15	12,146	-0.12%	大賣/
2018/01/29	37	5.11	56	5.12	5.06	-19	11,710	-0.16%
2018/01/26	52	5.10	20	5.12	5.10	32	11,333	0.28%
2018/01/25	237	5.21	211.3	5.28	4.94	25.7	10,491	0.25%	大買/大賣/
2018/01/24	30	5.19	16	5.21	5.30	14	8,582	0.16%
2018/01/23	37.7	4.50	40	4.66	4.82	-2.3	7,121	-0.03%
2018/01/22	0	0.00	8	4.41	4.40	-8	5,719	-0.14%
2018/01/18	0	0.00	2	4.43	4.35	-2	5,627	-0.04%
2018/01/17	30	4.42	30	4.42	4.44	0	5,958	0.00%
2018/01/16	0	0.00	0.9	4.30	4.32	-0.9	6,002	-0.01%
2018/01/05	30	4.38	0	0.00	4.37	30	6,800	0.44%
2018/01/04	10	4.44	4.7	4.40	4.42	5.3	7,130	0.07%