中石化 (1314)-凱基-東勢券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.10
漲跌
▲0.21
漲幅
+2.12%
成交量
44,198張
產業
上市塑膠類股
1166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

中石化 (1314)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/06/07	15	10.07	2	10.15	10.10	13	34,020	0.04%
2024/06/06	2	9.91	0	0.00	9.89	2	33,439	0.01%
2024/06/05	1	10.05	0	0.00	9.99	1	32,939	0.00%
2024/06/04	3.2	10.05	0	0.00	10.00	3.2	32,871	0.01%
2024/06/03	5	10.15	0	0.00	10.15	5	32,791	0.02%
2024/05/31	0.2	10.20	0	0.00	10.20	0.2	32,632	0.00%
2024/05/28	0.1	10.25	0	0.00	10.30	0.1	32,369	0.00%
2024/05/27	7	10.00	0	0.00	10.05	7	32,223	0.02%
2024/05/24	3	10.00	0	0.00	10.05	3	32,117	0.01%
2024/05/23	0	0.00	5.3	10.00	10.00	-5.3	31,894	-0.02%
2024/05/22	1.1	10.25	0	0.00	10.15	1.1	31,478	0.00%
2024/05/21	2	10.20	10	10.25	10.15	-8	31,336	-0.03%
2024/05/20	20	10.55	20	10.55	10.40	0	31,085	0.00%
2024/05/17	21.3	10.68	4.1	10.70	10.45	17.2	30,892	0.06%
2024/05/16	0	0.00	100	10.50	10.45	-100	30,642	-0.33%
2024/05/15	21	10.45	0	0.00	10.35	21	30,412	0.07%
2024/05/14	11.1	10.53	19	10.50	10.55	-8	30,138	-0.03%
2024/05/13	12	10.55	2	10.60	10.50	10	29,884	0.03%
2024/05/10	10	10.40	17	10.35	10.35	-7	29,491	-0.02%
2024/05/09	3	10.50	0	0.00	10.35	3	29,089	0.01%
2024/05/08	19	10.65	0.1	10.65	10.60	19	28,497	0.07%
2024/05/07	25	11.05	28	11.01	10.90	-3	27,661	-0.01%
2024/05/06	5	11.40	2	11.40	11.25	3	26,589	0.01%
2024/05/03	42	11.29	11	11.21	11.35	31	25,824	0.12%
2024/05/02	60.1	11.66	75.2	11.56	11.45	-15.1	24,542	-0.06%
2024/04/30	104	11.31	87	11.20	11.25	17	21,584	0.08%	大買/
2024/04/29	44.3	10.67	113.2	11.00	11.25	-68.9	18,408	-0.37%	大賣/
2024/04/26	30	10.33	52	10.31	10.25	-22	15,353	-0.14%
2024/04/25	1	10.10	1	10.10	10.10	0	14,579	0.00%
2024/04/24	10	10.15	0	0.00	10.15	10	14,490	0.07%
2024/04/23	10	10.10	11	10.15	10.25	-1	14,496	-0.01%
2024/04/22	0	0.00	56.5	10.13	10.20	-56.5	14,206	-0.40%
2024/04/19	20	9.75	20	9.89	9.81	0	12,432	0.00%
2024/04/18	0	0.00	2	9.93	9.93	-2	11,877	-0.02%
2024/04/17	1	9.60	0	0.00	9.60	1	11,417	0.01%
2024/04/15	6	9.94	1	9.72	9.66	5	11,320	0.04%
2024/04/12	2	9.62	1	9.63	9.63	1	11,027	0.01%
2024/04/11	2	9.72	11	9.90	9.67	-9	10,934	-0.08%
2024/04/10	3	9.88	11	9.91	9.89	-8	10,776	-0.07%
2024/04/09	11	9.94	3	9.94	9.82	8	10,542	0.08%
2024/04/08	2	9.46	0	0.00	9.59	2	9,675	0.02%
2024/04/03	0	0.00	0.7	9.47	9.48	-0.7	9,565	-0.01%
2024/04/02	0	0.00	2	9.61	9.60	-2	9,463	-0.02%
2024/03/27	10	9.59	14	9.44	9.57	-4	9,510	-0.04%
2024/03/25	0	0.00	2	9.42	9.43	-2	9,930	-0.02%
2024/03/22	1	9.39	50	9.43	9.41	-49	9,917	-0.49%
2024/03/21	1	9.38	0	0.00	9.43	1	9,907	0.01%
2024/03/15	4	9.14	0	0.00	9.13	4	9,966	0.04%
2024/03/14	0.2	9.22	50	9.20	9.20	-49.8	9,852	-0.51%
2024/03/12	0	0.00	3	9.33	9.30	-3	9,745	-0.03%
2024/03/11	1	9.19	60	9.18	9.22	-59	9,677	-0.61%
2024/03/08	2	9.20	0	0.00	9.19	2	9,697	0.02%
2024/03/06	7	9.31	2.1	9.29	9.30	4.9	9,416	0.05%
2024/03/05	58	9.31	0	0.00	9.30	58	9,397	0.62%
2024/03/04	42	9.32	11	9.31	9.32	31	9,395	0.33%
2024/02/27	18	9.44	0	0.00	9.44	18	9,197	0.20%
2024/02/23	0	0.00	10	9.50	9.50	-10	9,029	-0.11%
2024/02/22	0	0.00	0.9	9.51	9.51	-0.9	9,048	-0.01%
2024/02/19	0	0.00	21	9.70	9.78	-21	9,038	-0.23%
2024/02/16	20	9.60	1	9.57	9.58	19	8,936	0.21%
2024/02/15	1	9.42	0	0.00	9.44	1	8,880	0.01%
2024/02/05	1	9.39	0	0.00	9.39	1	8,913	0.01%
2024/02/02	50	9.42	31	9.43	9.41	19	8,973	0.21%
2024/01/24	0	0.00	3	9.42	9.44	-3	10,344	-0.03%
2024/01/23	10	9.40	0	0.00	9.47	10	10,521	0.10%
2024/01/22	10	9.29	0	0.00	9.35	10	10,610	0.09%
2024/01/19	5	9.24	0	0.00	9.29	5	10,730	0.05%
2024/01/17	38	9.39	0	0.00	9.25	38	10,910	0.35%
2024/01/16	2	9.57	0	0.00	9.49	2	10,799	0.02%
2024/01/12	10	9.72	0	0.00	9.72	10	10,926	0.09%
2024/01/11	2	9.76	0	0.00	9.76	2	11,221	0.02%
2024/01/10	10	9.75	0	0.00	9.71	10	11,693	0.09%
2024/01/09	0	0.00	13	9.93	9.82	-13	12,329	-0.11%
2024/01/08	11	9.92	10	9.95	10.00	1	14,313	0.01%
2024/01/05	0	0.00	10	9.84	9.86	-10	15,227	-0.07%
2024/01/04	0	0.00	3	9.88	9.80	-3	15,357	-0.02%
2023/12/29	42	9.75	0	0.00	9.77	42	15,171	0.28%
2023/12/27	0	0.00	11	9.85	9.82	-11	15,132	-0.07%
2023/12/26	0	0.00	10	9.77	9.75	-10	15,049	-0.07%
2023/12/25	2	9.72	90	9.72	9.67	-88	14,997	-0.59%
2023/12/22	0	0.00	17	9.87	9.77	-17	14,922	-0.11%
2023/12/21	102	10.00	11	10.10	9.99	91	14,589	0.62%	大買/
2023/12/20	1	9.76	5	9.80	9.88	-4	13,894	-0.03%
2023/12/19	7	9.67	20	9.67	9.74	-13	13,813	-0.09%
2023/12/18	24	9.82	0	0.00	9.78	24	13,832	0.17%
2023/12/15	0	0.00	0.1	9.78	9.84	-0.1	13,792	0.00%
2023/12/14	0	0.00	10.3	9.78	9.76	-10.3	13,660	-0.08%
2023/12/13	5	9.67	0	0.00	9.80	5	13,588	0.04%
2023/12/11	0	0.00	40.1	9.64	9.66	-40.1	13,661	-0.29%
2023/12/08	80	9.69	0	0.00	9.68	80	13,804	0.58%
2023/12/06	35	9.76	0	0.00	9.73	35	13,790	0.25%
2023/12/01	0	0.00	1	9.83	9.80	-1	13,698	-0.01%
2023/11/30	2	9.84	0	0.00	9.81	2	13,744	0.01%
2023/11/29	0	0.00	42	9.86	9.86	-42	13,876	-0.30%
2023/11/28	0	0.00	20	9.85	9.95	-20	13,877	-0.14%
2023/11/20	0	0.00	1	9.95	9.90	-1	13,768	-0.01%
2023/11/16	0	0.00	5	10.00	10.00	-5	13,676	-0.04%
2023/11/15	0	0.00	9	9.87	9.90	-9	13,567	-0.07%
2023/11/13	0	0.00	7	9.66	9.67	-7	13,561	-0.05%
2023/11/10	1	9.71	0	0.00	9.71	1	13,518	0.01%
2023/11/09	7	9.73	5	9.76	9.74	2	13,439	0.01%
2023/11/08	3	10.05	0	0.00	10.05	3	13,084	0.02%
2023/11/06	1	10.25	0	0.00	10.25	1	12,908	0.01%
2023/11/03	4	10.25	0	0.00	10.20	4	12,833	0.03%
2023/11/02	10	10.35	5	10.30	10.25	5	12,764	0.04%
2023/11/01	9	10.34	2	10.35	10.30	7	12,708	0.06%
2023/10/31	3	10.22	0	0.00	10.15	3	12,480	0.02%
2023/10/30	2	10.25	2	10.25	10.25	0	13,061	0.00%
2023/10/27	1	10.15	0.5	10.20	10.15	0.5	12,936	0.00%
2023/10/26	61	10.10	83	10.10	10.10	-22	12,949	-0.17%
2023/10/25	11	10.25	0	0.00	10.20	11	12,880	0.09%
2023/10/24	4	10.15	0	0.00	10.20	4	12,889	0.03%
2023/10/23	0	0.00	5	10.30	10.25	-5	12,677	-0.04%
2023/10/20	0	0.00	0.2	10.10	10.10	-0.2	12,584	0.00%
2023/10/19	0	0.00	1	10.35	10.25	-1	12,414	-0.01%
2023/10/18	20	10.08	13	10.20	10.20	7	12,125	0.06%
2023/10/17	5	10.15	6	10.29	10.30	-1	11,590	-0.01%
2023/10/16	136	10.52	50	10.53	10.35	86	10,909	0.79%	大買/
2023/10/13	17	10.02	41	9.98	10.05	-24	8,899	-0.27%
2023/10/12	0	0.00	10	9.54	9.60	-10	7,766	-0.13%
2023/10/06	0	0.00	3	9.33	9.38	-3	7,797	-0.04%
2023/10/03	0.9	9.41	2	9.42	9.39	-1.1	7,908	-0.01%
2023/10/02	0	0.00	11	9.39	9.36	-11	8,023	-0.14%
2023/09/28	1	9.38	7	9.37	9.38	-6	8,154	-0.07%
2023/09/27	54	9.33	0	0.00	9.31	54	8,269	0.65%
2023/09/19	10	9.71	0	0.00	9.71	10	8,451	0.12%
2023/09/18	0	0.00	2	9.70	9.70	-2	8,476	-0.02%
2023/09/15	2	9.79	2	9.85	9.73	0	8,498	0.00%
2023/09/14	0	0.00	15	9.85	9.78	-15	8,353	-0.18%
2023/09/13	0	0.00	15	9.70	9.70	-15	8,177	-0.18%
2023/09/11	0	0.00	10	9.46	9.43	-10	8,083	-0.12%
2023/09/08	4	9.48	2	9.48	9.49	2	8,188	0.02%
2023/09/07	15	9.50	0	0.00	9.46	15	8,270	0.18%
2023/09/06	30	9.62	0	0.00	9.54	30	8,304	0.36%
2023/09/05	10	9.68	2	9.74	9.63	8	8,355	0.10%
2023/09/04	0	0.00	27	9.66	9.69	-27	8,381	-0.32%
2023/09/01	0	0.00	23	9.50	9.54	-23	8,294	-0.28%
2023/08/28	0	0.00	32	9.33	9.33	-32	8,836	-0.36%
2023/08/25	20	9.32	22	9.31	9.28	-2	8,964	-0.02%
2023/08/24	0	0.00	2	9.27	9.27	-2	8,986	-0.02%
2023/08/23	10	9.20	10	9.20	9.20	0	9,099	0.00%
2023/08/18	60	9.30	50	9.25	9.28	10	9,248	0.11%
2023/08/17	5	9.15	0	0.00	9.19	5	9,257	0.05%
2023/08/15	1	9.29	0	0.00	9.28	1	9,263	0.01%
2023/08/10	4	9.46	0	0.00	9.41	4	9,367	0.04%
2023/08/07	3	9.66	10	9.72	9.65	-7	9,614	-0.07%
2023/08/04	1	9.57	125	9.53	9.74	-124	9,544	-1.30%	大賣/鉅額交易
2023/08/02	46	9.69	5	9.65	9.66	41	9,483	0.43%
2023/07/31	105	9.52	0	0.00	9.39	105	8,821	1.19%	大買/鉅額交易
2023/07/28	0	0.00	100	9.43	9.38	-100	8,745	-1.14%
2023/07/27	110	9.44	4	9.30	9.49	106	8,795	1.21%	大買/鉅額交易
2023/07/25	5	9.21	0	0.00	9.25	5	8,820	0.06%
2023/07/20	0	0.00	6	9.37	9.36	-6	9,091	-0.07%
2023/07/19	16	9.40	2	9.41	9.31	14	9,117	0.15%
2023/07/18	2	9.39	1	9.43	9.39	1	9,154	0.01%
2023/07/17	1	9.36	0	0.00	9.39	1	9,290	0.01%
2023/07/14	2	9.34	0	0.00	9.35	2	9,272	0.02%
2023/07/13	10	9.35	10	9.41	9.35	0	9,296	0.00%
2023/07/12	25	9.46	20	9.55	9.45	5	9,254	0.05%
2023/07/11	0	0.00	30	9.56	9.55	-30	9,268	-0.32%
2023/07/07	12	9.50	0	0.00	9.52	12	9,770	0.12%
2023/07/06	42	9.61	0	0.00	9.62	42	9,764	0.43%
2023/07/05	40	9.72	0	0.00	9.68	40	9,678	0.41%
2023/07/04	24	9.78	0	0.00	9.73	24	9,583	0.25%
2023/07/03	50	9.80	0	0.00	9.79	50	9,477	0.53%
2023/06/29	10	9.75	0	0.00	9.76	10	9,437	0.11%
2023/06/28	10	9.80	0	0.00	9.76	10	9,388	0.11%
2023/06/27	12	9.82	0	0.00	9.78	12	9,351	0.13%
2023/06/26	7	9.86	0.3	9.89	9.86	6.7	9,304	0.07%
2023/06/20	0	0.00	10	9.85	9.87	-10	9,288	-0.11%
2023/06/19	0	0.00	5	9.87	9.87	-5	9,301	-0.05%
2023/06/16	10	9.92	12	9.90	9.84	-2	9,321	-0.02%
2023/06/15	1	9.83	2	9.82	9.82	-1	9,265	-0.01%
2023/06/14	0	0.00	5	9.83	9.83	-5	9,287	-0.05%
2023/06/13	1	9.87	0	0.00	9.86	1	9,379	0.01%
2023/06/09	5	9.98	0	0.00	9.94	5	9,570	0.05%
2023/06/08	5	10.00	0	0.00	9.98	5	9,635	0.05%
2023/06/07	10	10.00	10.9	10.00	9.99	-0.9	9,656	-0.01%
2023/06/06	20	10.01	0	0.00	9.98	20	9,649	0.21%
2023/06/05	14	9.96	10	9.98	10.00	4	9,478	0.04%
2023/06/02	5	9.78	0	0.00	9.78	5	9,215	0.05%
2023/06/01	0	0.00	8	9.77	9.78	-8	9,256	-0.09%
2023/05/31	1	9.77	0	0.00	9.80	1	9,256	0.01%
2023/05/29	3	9.73	1	9.73	9.72	2	9,163	0.02%
2023/05/26	10	9.76	4	9.79	9.75	6	9,068	0.07%
2023/05/25	0	0.00	16	9.87	9.86	-16	9,033	-0.18%
2023/05/22	2	9.75	0	0.00	9.77	2	9,250	0.02%
2023/05/19	6	9.82	0	0.00	9.77	6	9,235	0.06%
2023/05/15	0	0.00	1	9.84	9.81	-1	9,072	-0.01%
2023/05/12	2.2	9.86	0	0.00	9.71	2.2	9,009	0.02%
2023/05/11	2.2	9.86	0	0.00	9.75	2.2	8,916	0.02%
2023/05/10	2	9.88	64	9.86	9.88	-62	8,831	-0.70%
2023/05/09	60	9.92	0	0.00	9.86	60	8,853	0.68%
2023/05/08	5	9.97	0	0.00	9.95	5	8,755	0.06%
2023/05/05	0	0.00	6.7	10.00	10.00	-6.7	8,697	-0.08%
2023/05/04	2	10.00	0	0.00	10.00	2	8,738	0.02%
2023/05/02	2	10.05	0	0.00	10.05	2	8,741	0.02%
2023/04/28	0.1	10.10	0	0.00	10.10	0.1	8,671	0.00%
2023/04/27	2	10.10	0	0.00	10.10	2	8,624	0.02%
2023/04/26	8	10.10	0	0.00	10.20	8	8,629	0.09%
2023/04/25	0	0.00	6	10.16	10.10	-6	8,559	-0.07%
2023/04/24	0	0.00	1	10.15	10.20	-1	8,208	-0.01%
2023/04/21	0	0.00	15	10.20	10.15	-15	8,176	-0.18%
2023/04/20	0	0.00	2	10.25	10.20	-2	8,111	-0.02%
2023/04/19	0	0.00	2	10.13	10.10	-2	7,895	-0.03%
2023/04/18	0	0.00	2	10.18	10.10	-2	7,810	-0.03%
2023/04/17	3	10.10	10	10.13	10.10	-7	7,763	-0.09%
2023/04/14	4	10.15	0	0.00	10.15	4	7,671	0.05%
2023/04/13	6	10.29	7	10.17	10.15	-1	7,538	-0.01%
2023/04/12	10	10.00	5	10.05	10.05	5	7,072	0.07%
2023/04/11	0	0.00	1	9.95	9.98	-1	6,977	-0.01%
2023/04/10	0	0.00	6	9.91	9.92	-6	6,885	-0.09%
2023/04/07	6	9.86	0.2	9.87	9.86	5.8	6,858	0.08%
2023/04/06	0	0.00	6	9.89	9.86	-6	6,907	-0.09%
2023/03/31	1	9.87	0	0.00	9.85	1	6,890	0.01%
2023/03/30	3	9.89	0	0.00	9.87	3	6,899	0.04%
2023/03/22	2	9.99	0	0.00	9.99	2	7,123	0.03%
2023/03/20	1	10.05	1	9.98	10.00	0	7,139	0.00%
2023/03/17	1	9.88	0	0.00	9.88	1	7,217	0.01%
2023/03/15	5	9.96	0	0.00	9.91	5	7,082	0.07%
2023/03/14	10	9.99	0	0.00	9.98	10	6,966	0.14%
2023/03/10	0	0.00	10	10.20	10.10	-10	6,826	-0.15%
2023/03/09	1	10.25	0	0.00	10.25	1	7,054	0.01%
2023/03/08	2	10.35	3	10.30	10.35	-1	7,674	-0.01%
2023/03/07	10	10.35	3	10.35	10.40	7	7,896	0.09%
2023/03/06	0	0.00	0.7	10.30	10.35	-0.7	7,903	-0.01%
2023/03/03	0	0.00	5	10.20	10.20	-5	7,841	-0.06%
2023/03/02	0	0.00	10	10.20	10.20	-10	7,817	-0.13%
2023/02/21	0	0.00	42	10.35	10.35	-42	7,590	-0.55%
2023/02/20	43	10.45	14	10.35	10.45	29	7,597	0.38%
2023/02/17	0	0.00	1	10.30	10.30	-1	7,480	-0.01%
2023/02/16	10	10.20	0	0.00	10.20	10	7,475	0.13%
2023/02/14	0.1	10.25	0	0.00	10.20	0.1	7,551	0.00%
2023/02/13	0	0.00	40	10.10	10.15	-40	7,586	-0.53%
2023/02/10	0	0.00	10	10.15	10.10	-10	7,591	-0.13%
2023/02/09	0	0.00	2	10.35	10.25	-2	7,552	-0.03%
2023/02/08	10	10.35	0	0.00	10.35	10	7,533	0.13%
2023/02/07	0	0.00	4	10.35	10.35	-4	7,477	-0.05%
2023/02/03	0	0.00	10	10.20	10.25	-10	7,433	-0.13%
2023/02/02	0	0.00	5	10.25	10.25	-5	7,405	-0.07%
2023/02/01	4	10.20	0	0.00	10.20	4	7,353	0.05%
2023/01/16	0	0.00	1	9.91	9.91	-1	7,146	-0.01%
2023/01/12	1	9.95	0	0.00	9.96	1	7,156	0.01%
2023/01/09	0	0.00	20	10.00	10.00	-20	7,196	-0.28%
2023/01/05	1	9.91	0	0.00	9.91	1	7,325	0.01%
2023/01/04	5	9.97	0	0.00	9.93	5	7,347	0.07%
2023/01/03	15	9.89	0	0.00	9.90	15	7,402	0.20%
2022/12/28	0	0.00	16	10.00	9.90	-16	7,457	-0.21%
2022/12/27	0	0.00	1	10.00	10.00	-1	7,475	-0.01%
2022/12/26	0	0.00	1	9.90	10.00	-1	7,463	-0.01%
2022/12/23	10	9.85	6	9.85	9.86	4	7,460	0.05%
2022/12/21	7	9.78	0	0.00	9.72	7	7,623	0.09%
2022/12/20	0	0.00	12	9.88	9.73	-12	7,659	-0.16%
2022/12/15	2	10.20	0	0.00	10.10	2	7,699	0.03%
2022/12/09	12	10.15	0	0.00	10.10	12	7,653	0.16%
2022/12/07	0	0.00	1	10.00	10.05	-1	7,571	-0.01%
2022/12/05	2	10.20	12	10.35	10.25	-10	7,512	-0.13%
2022/12/02	0	0.00	46	10.30	10.25	-46	7,473	-0.62%
2022/12/01	14	10.49	1.1	10.34	10.15	12.9	7,517	0.17%
2022/11/30	51	10.50	26	10.61	10.40	25	7,233	0.35%
2022/11/29	2	10.23	2	10.30	10.25	0	6,565	0.00%
2022/11/28	0	0.00	1	9.91	9.97	-1	6,450	-0.02%
2022/11/25	2	9.93	0	0.00	9.91	2	6,493	0.03%
2022/11/23	0	0.00	20	9.85	9.86	-20	6,740	-0.30%
2022/11/18	0	0.00	1	9.89	9.78	-1	9,036	-0.01%
2022/11/15	17	9.86	0	0.00	9.89	17	9,816	0.17%
2022/11/10	0	0.00	5	9.72	9.75	-5	9,932	-0.05%
2022/11/09	4	9.68	0	0.00	9.72	4	9,980	0.04%
2022/11/08	20	9.58	0	0.00	9.64	20	9,939	0.20%
2022/11/03	0.4	9.52	1	9.50	9.50	-0.6	10,045	-0.01%
2022/11/02	1	9.58	0	0.00	9.57	1	10,089	0.01%
2022/11/01	0	0.00	3	9.51	9.52	-3	10,087	-0.03%
2022/10/24	0	0.00	5	9.27	9.26	-5	10,475	-0.05%
2022/10/21	0	0.00	13	9.20	9.20	-13	10,512	-0.12%
2022/10/20	51	9.08	0	0.00	9.15	51	10,592	0.48%
2022/10/19	0	0.00	5	9.30	9.19	-5	10,611	-0.05%
2022/10/14	3	9.20	0	0.00	9.16	3	10,749	0.03%
2022/10/13	0	0.00	1	9.01	9.03	-1	10,789	-0.01%
2022/10/11	0	0.00	50	9.38	9.30	-50	10,897	-0.46%
2022/10/07	0	0.00	20	9.61	9.63	-20	10,897	-0.18%
2022/10/06	0	0.00	99	9.59	9.58	-99	11,005	-0.90%
2022/10/05	100	9.76	0	0.00	9.68	100	11,108	0.90%
2022/10/04	0	0.00	1	9.71	9.71	-1	11,268	-0.01%
2022/09/30	3	9.37	1	9.27	9.51	2	11,360	0.02%
2022/09/29	3	9.36	0	0.00	9.45	3	11,389	0.03%
2022/09/28	0	0.00	10	9.40	9.10	-10	11,416	-0.09%
2022/09/27	12.4	9.40	3	9.44	9.40	9.4	11,404	0.08%
2022/09/21	15	9.97	10	9.97	9.97	5	11,881	0.04%
2022/09/15	0	0.00	60	10.16	10.10	-60	12,578	-0.48%
2022/09/14	20	10.08	0	0.00	10.05	20	12,823	0.16%
2022/09/13	0	0.00	0.9	10.15	10.15	-0.9	12,975	-0.01%
2022/09/12	60	10.20	3	10.15	10.15	57	13,295	0.43%
2022/09/08	0	0.00	5	10.10	10.15	-5	13,427	-0.04%
2022/09/07	4	9.99	0	0.00	9.96	4	13,526	0.03%
2022/09/06	1	10.10	1	10.10	10.00	0	13,541	0.00%
2022/09/05	13	10.10	1	10.10	10.05	12	13,649	0.09%
2022/09/01	1	10.40	1	10.35	10.25	0	13,689	0.00%
2022/08/31	16.9	10.33	0	0.00	10.25	16.9	13,681	0.12%
2022/08/29	8	10.29	0	0.00	10.35	8	13,427	0.06%
2022/08/26	15	10.68	0	0.00	10.60	15	13,328	0.11%
2022/08/25	23	10.77	8	10.97	10.70	15	13,092	0.11%
2022/08/24	2	10.73	5.2	11.01	11.10	-3.2	11,384	-0.03%
2022/08/23	5	10.10	10	10.10	10.10	-5	10,588	-0.05%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	0	0.00	2	10.40	10.40	-2	10,713	-0.02%
2022/08/16	0	0.00	2	10.25	10.20	-2	10,592	-0.02%
2022/08/15	0	0.00	10	10.30	10.25	-10	10,608	-0.09%
2022/08/12	1	10.25	0	0.00	10.25	1	10,655	0.01%
2022/08/04	2	10.00	0	0.00	9.94	2	11,404	0.02%
2022/08/03	3	10.00	0	0.00	10.00	3	11,447	0.03%
2022/08/02	0	0.00	6	10.15	10.20	-6	11,610	-0.05%
2022/07/29	0	0.00	2	10.20	10.20	-2	12,320	-0.02%
2022/07/25	5	10.05	17	10.14	10.20	-12	12,486	-0.10%
2022/07/22	22	10.00	0	0.00	10.00	22	12,549	0.18%
2022/07/21	0	0.00	4.9	10.06	10.10	-4.9	12,831	-0.04%
2022/07/20	1	10.00	0	0.00	10.05	1	13,026	0.01%
2022/07/19	0	0.00	0.2	10.10	10.10	-0.2	13,239	0.00%
2022/07/18	0	0.00	30	9.52	9.95	-30	13,297	-0.23%
2022/07/15	3	9.48	60	9.48	9.54	-57	14,084	-0.40%
2022/07/14	0	0.00	40	9.43	9.60	-40	14,237	-0.28%
2022/07/13	2	9.30	10	9.26	9.31	-8	14,311	-0.06%
2022/07/12	10	9.00	0	0.00	9.00	10	14,815	0.07%
2022/07/11	0	0.00	256.7	9.23	9.18	-256.7	15,118	-1.70%	大賣/鉅額交易
2022/07/08	25	9.32	0	0.00	9.31	25	15,512	0.16%
2022/07/07	10	9.22	2	9.09	9.33	8	16,064	0.05%
2022/07/06	40	9.31	0	0.00	9.25	40	16,577	0.24%
2022/07/05	30	9.41	30	9.47	9.47	0	18,025	0.00%
2022/07/04	4	9.19	0	0.00	9.13	4	21,274	0.02%
2022/07/01	40	9.24	13	9.35	9.08	27	25,119	0.11%
2022/06/30	0	0.00	1	9.84	9.60	-1	33,400	0.00%
2022/06/27	7	10.03	6	10.02	10.00	1	36,209	0.00%
2022/06/24	0	0.00	121	10.16	10.05	-121	36,091	-0.34%	大賣/鉅額交易
2022/06/23	2	10.05	2	10.10	10.00	0	35,920	0.00%
2022/06/22	13	10.20	0	0.00	10.15	13	35,697	0.04%
2022/06/21	11.4	10.53	10	10.50	10.50	1.4	35,509	0.00%
2022/06/20	0	0.00	2	10.75	10.45	-2	35,459	-0.01%
2022/06/17	0	0.00	1	11.00	10.90	-1	35,335	0.00%
2022/06/16	7	11.06	6	11.25	11.05	1	35,304	0.00%
2022/06/14	3	10.98	7	11.00	11.05	-4	35,358	-0.01%
2022/06/13	0.6	11.05	0	0.00	11.05	0.6	35,334	0.00%
2022/06/10	6	11.20	5	11.15	11.25	1	35,315	0.00%
2022/06/09	5	11.25	1	11.25	11.25	4	35,301	0.01%
2022/06/08	0.1	11.20	2	11.20	11.20	-1.9	35,269	-0.01%
2022/06/06	0.1	11.20	0	0.00	11.20	0.1	35,401	0.00%
2022/06/02	1	11.15	0	0.00	11.10	1	35,673	0.00%
2022/06/01	2	11.15	2	11.20	11.10	0	35,863	0.00%
2022/05/31	1	11.10	0	0.00	11.15	1	35,963	0.00%
2022/05/30	0.1	11.15	0	0.00	11.15	0.1	36,459	0.00%
2022/05/27	1.1	11.00	0	0.00	11.05	1.1	36,718	0.00%
2022/05/26	10	11.00	0	0.00	10.95	10	36,846	0.03%
2022/05/25	0	0.00	15	11.05	11.00	-15	36,951	-0.04%
2022/05/20	0	0.00	100	10.95	10.95	-100	37,505	-0.27%
2022/05/19	16	10.82	0	0.00	10.95	16	37,508	0.04%
2022/05/18	5	11.10	10	11.10	11.10	-5	37,481	-0.01%
2022/05/17	1	10.85	0	0.00	10.85	1	37,413	0.00%
2022/05/16	1	10.65	0	0.00	10.70	1	37,443	0.00%
2022/05/13	0	0.00	78	10.75	10.70	-78	37,524	-0.21%
2022/05/12	112	10.60	5	10.90	10.55	107	37,684	0.28%	大買/鉅額交易
2022/05/11	24	11.08	0	0.00	11.00	24	37,397	0.06%
2022/05/10	21	10.90	0	0.00	11.00	21	37,321	0.06%
2022/05/09	26	11.17	15	11.03	11.05	11	37,168	0.03%
2022/05/06	46.3	11.64	6	11.70	11.65	40.3	36,654	0.11%
2022/05/04	11	11.76	0	0.00	11.75	11	36,829	0.03%
2022/04/29	8	11.80	2	11.80	11.80	6	37,366	0.02%
2022/04/28	10	11.75	7	11.80	11.80	3	37,477	0.01%
2022/04/27	25	11.73	10	11.70	11.65	15	37,496	0.04%
2022/04/26	15	11.91	12	11.91	11.90	3	37,380	0.01%
2022/04/25	19	11.99	5	11.90	11.95	14	37,312	0.04%
2022/04/22	12	12.20	0	0.00	12.20	12	37,140	0.03%
2022/04/21	46	12.60	18	12.64	12.40	28	37,095	0.08%
2022/04/20	12	12.09	10	12.15	12.10	2	36,661	0.01%
2022/04/19	13	12.09	7	12.00	12.05	6	36,700	0.02%
2022/04/18	38	11.98	3	11.93	11.95	35	36,663	0.10%
2022/04/15	14	12.28	5	12.30	12.20	9	36,204	0.02%
2022/04/14	25	12.48	55	12.40	12.35	-30	36,434	-0.08%
2022/04/13	0	0.00	5	12.70	12.65	-5	36,072	-0.01%
2022/04/12	22	12.40	12	12.50	12.40	10	35,556	0.03%
2022/04/11	25	12.77	2	12.70	12.60	23	35,165	0.07%
2022/04/08	42	13.09	56	13.14	13.05	-14	33,990	-0.04%
2022/04/07	254	13.22	241	13.40	13.05	13	31,736	0.04%	大買/大賣/
2022/04/06	273	13.78	157	13.89	13.95	116	28,152	0.41%	大買/大賣/鉅額交易
2022/04/01	11	12.70	77.6	13.17	13.35	-66.6	19,894	-0.33%
2022/03/31	0	0.00	2	12.15	12.15	-2	16,983	-0.01%
2022/03/29	0	0.00	1	12.10	12.10	-1	17,363	-0.01%
2022/03/28	1	12.00	4.2	12.09	12.15	-3.2	17,381	-0.02%
2022/03/25	1	12.20	12	12.15	12.10	-11	17,342	-0.06%
2022/03/24	1	12.20	0	0.00	12.20	1	17,335	0.01%
2022/03/23	5	12.27	0	0.00	12.25	5	17,355	0.03%
2022/03/22	0	0.00	20	12.25	12.25	-20	17,671	-0.11%
2022/03/21	10	12.20	0	0.00	12.15	10	17,629	0.06%
2022/03/18	2	12.05	12	12.05	12.00	-10	17,744	-0.06%
2022/03/17	1	11.95	22	12.00	12.00	-21	17,850	-0.12%
2022/03/16	5	11.85	0	0.00	11.85	5	18,162	0.03%
2022/03/15	2	11.90	0	0.00	11.85	2	18,275	0.01%
2022/03/10	3	12.05	10	12.00	12.00	-7	18,545	-0.04%
2022/03/09	14	11.91	0	0.00	11.90	14	18,671	0.07%
2022/03/08	10.4	11.76	4	11.90	11.75	6.4	18,824	0.03%
2022/03/07	1	12.05	0	0.00	12.00	1	18,749	0.01%
2022/03/04	5	12.25	10	12.25	12.25	-5	18,841	-0.03%
2022/03/03	12	12.46	12.1	12.51	12.50	-0.1	19,070	0.00%
2022/03/02	27	12.30	1	12.40	12.45	26	19,204	0.14%
2022/03/01	10	12.10	0	0.00	12.15	10	19,341	0.05%
2022/02/25	0	0.00	36	12.00	11.95	-36	20,449	-0.18%
2022/02/24	3	12.05	0	0.00	11.95	3	20,743	0.01%
2022/02/23	10.9	12.20	0	0.00	12.20	10.9	20,664	0.05%
2022/02/22	3	12.15	0	0.00	12.15	3	21,260	0.01%
2022/02/21	0	0.00	1	12.30	12.35	-1	21,768	0.00%
2022/02/15	7.9	12.30	0	0.00	12.25	7.9	22,942	0.03%
2022/02/14	12	12.38	0	0.00	12.35	12	23,948	0.05%
2022/02/11	0	0.00	100	12.55	12.60	-100	26,198	-0.38%
2022/02/10	105	12.60	0	0.00	12.60	105	26,388	0.40%	大買/鉅額交易
2022/02/09	5	12.50	5	12.55	12.65	0	26,785	0.00%
2022/02/08	1	12.50	0	0.00	12.60	1	26,801	0.00%
2022/02/07	7	12.43	0	0.00	12.55	7	27,010	0.03%
2022/01/26	10	12.10	20	12.15	12.10	-10	27,054	-0.04%
2022/01/24	11	12.30	61	12.31	12.35	-50	26,958	-0.19%
2022/01/21	17	12.58	10	12.75	12.55	7	26,754	0.03%
2022/01/20	1	12.80	0	0.00	12.90	1	26,665	0.00%
2022/01/19	2	12.90	0	0.00	12.80	2	26,597	0.01%
2022/01/18	2	13.05	13	12.91	12.85	-11	26,460	-0.04%
2022/01/17	0	0.00	2	12.90	12.95	-2	26,407	-0.01%
2022/01/14	5	12.80	20	12.90	12.80	-15	26,488	-0.06%
2022/01/13	19	12.96	5	13.06	12.95	14	26,401	0.05%
2022/01/07	18	12.84	14	12.97	12.75	4	26,887	0.01%
2022/01/06	0	0.00	5	12.75	12.75	-5	26,450	-0.02%
2022/01/04	2	12.75	0	0.00	12.80	2	26,803	0.01%
2022/01/03	50	13.15	11	13.00	12.95	39	26,778	0.15%
2021/12/30	54	13.14	39.2	13.23	13.15	14.8	26,561	0.06%
2021/12/29	10	12.75	16	12.74	12.85	-6	25,668	-0.02%
2021/12/28	23	12.58	27	12.68	12.70	-4	25,699	-0.02%
2021/12/27	32	12.46	11	12.46	12.50	21	25,819	0.08%
2021/12/24	2	12.45	10	12.53	12.45	-8	26,246	-0.03%
2021/12/23	10	12.55	0	0.00	12.55	10	26,443	0.04%
2021/12/17	0	0.00	10	12.55	12.45	-10	29,775	-0.03%
2021/12/16	0	0.00	1	12.60	12.65	-1	29,850	0.00%
2021/12/15	1	12.30	6.1	12.30	12.30	-5.1	29,706	-0.02%
2021/12/14	30	12.30	5	12.30	12.25	25	30,065	0.08%
2021/12/13	5	12.40	13	12.40	12.40	-8	30,375	-0.03%
2021/12/10	3	12.48	5	12.53	12.45	-2	30,353	-0.01%
2021/12/09	22	12.70	0	0.00	12.70	22	30,048	0.07%
2021/12/03	15	12.63	3	12.65	12.70	12	30,222	0.04%
2021/12/02	0	0.00	210	12.67	12.55	-210	30,255	-0.69%	大賣/鉅額交易
2021/12/01	205	12.65	0	0.00	12.75	205	30,440	0.67%	大買/鉅額交易
2021/11/29	1	12.85	61	12.83	12.85	-60	30,331	-0.20%
2021/11/26	30	13.19	56	13.19	13.10	-26	30,064	-0.09%
2021/11/25	2	13.60	70	13.50	13.40	-68	29,549	-0.23%
2021/11/24	53	13.64	95	13.54	13.65	-42	29,231	-0.14%
2021/11/23	0	0.00	3	13.30	13.35	-3	28,286	-0.01%
2021/11/22	0	0.00	20	13.25	13.30	-20	27,989	-0.07%
2021/11/19	0	0.00	102	13.34	13.25	-102	27,874	-0.37%	大賣/鉅額交易
2021/11/18	0	0.00	3	13.00	13.15	-3	27,568	-0.01%
2021/11/17	0	0.00	6	13.06	13.10	-6	27,110	-0.02%
2021/11/16	36	13.16	3	13.20	13.05	33	27,495	0.12%
2021/11/15	13	13.15	3	13.08	13.05	10	27,843	0.04%
2021/11/12	200	13.15	50	13.05	13.10	150	28,174	0.53%	大買/鉅額交易
2021/11/11	102	12.96	109	13.06	13.25	-7	28,204	-0.02%	大買/大賣/
2021/11/10	136	13.26	24	13.28	13.10	112	27,698	0.40%	大買/鉅額交易
2021/11/09	2	12.65	40	12.64	12.65	-38	25,509	-0.15%
2021/11/08	0	0.00	23	12.63	12.65	-23	25,404	-0.09%
2021/11/05	10	12.45	0	0.00	12.50	10	25,329	0.04%
2021/11/04	1	12.55	47	12.60	12.40	-46	25,625	-0.18%
2021/11/03	7	12.34	10	12.40	12.40	-3	26,052	-0.01%
2021/11/02	13	12.30	203	12.20	12.15	-190	26,103	-0.73%	大賣/鉅額交易
2021/11/01	0	0.00	10	12.25	12.25	-10	26,225	-0.04%
2021/10/29	40	12.10	1	12.20	12.10	39	26,370	0.15%
2021/10/28	250	12.15	1	12.10	12.20	249	26,456	0.94%	大買/鉅額交易
2021/10/27	6	12.11	1	12.10	12.15	5	26,651	0.02%
2021/10/25	0	0.00	2	12.10	12.20	-2	26,961	-0.01%
2021/10/22	2	12.15	0	0.00	12.15	2	27,297	0.01%
2021/10/21	5	12.35	0	0.00	12.35	5	27,363	0.02%
2021/10/20	12	12.47	10	12.35	12.35	2	27,639	0.01%
2021/10/19	5	12.45	13	12.49	12.55	-8	28,044	-0.03%
2021/10/18	8	12.40	31	12.59	12.60	-23	28,083	-0.08%
2021/10/14	24	11.98	20	12.05	11.95	4	28,772	0.01%
2021/10/13	0	0.00	2	12.15	12.05	-2	28,850	-0.01%
2021/10/12	26	12.21	0	0.00	12.10	26	29,111	0.09%
2021/10/08	15	12.41	0	0.00	12.25	15	29,500	0.05%
2021/10/06	50	12.23	20	12.45	12.20	30	31,386	0.10%
2021/10/05	22	12.24	26	12.20	12.45	-4	31,761	-0.01%
2021/10/04	36	12.18	0	0.00	12.15	36	31,832	0.11%
2021/10/01	40	12.40	72	12.35	12.35	-32	32,110	-0.10%
2021/09/30	33	12.98	1	12.80	12.90	32	32,939	0.10%
2021/09/29	85	13.28	63	13.09	13.00	22	33,708	0.07%
2021/09/28	72	13.20	7	13.21	13.30	65	34,558	0.19%
2021/09/27	12	13.28	9	13.14	13.20	3	45,563	0.01%
2021/09/24	0	0.00	2	12.60	12.55	-2	52,443	0.00%
2021/09/23	4	12.40	31	12.35	12.45	-27	54,001	-0.05%
2021/09/22	1	12.30	503	12.22	12.30	-502	55,051	-0.91%	大賣/鉅額交易
2021/09/17	51	12.64	22	12.90	12.60	29	55,419	0.05%
2021/09/16	9	12.86	40	12.89	12.95	-31	55,422	-0.06%
2021/09/14	53	12.65	2	12.70	12.60	51	56,504	0.09%
2021/09/13	47	12.80	46	12.56	12.75	1	57,625	0.00%
2021/09/10	0	0.00	27	12.48	12.50	-27	58,214	-0.05%
2021/09/09	50	12.18	10	12.10	12.25	40	58,662	0.07%
2021/09/08	11	12.21	4	12.16	12.10	7	59,011	0.01%
2021/09/07	350	12.25	10	12.35	12.35	340	60,105	0.57%	大買/鉅額交易
2021/09/06	65	12.20	376.5	12.20	12.10	-311.5	60,313	-0.52%	大賣/鉅額交易
2021/09/02	0	0.00	100	12.50	12.45	-100	61,094	-0.16%
2021/09/01	0	0.00	4	12.83	12.80	-4	61,915	-0.01%
2021/08/31	381	12.85	16	12.84	12.90	365	62,423	0.58%	大買/鉅額交易
2021/08/30	100	12.90	21	12.90	12.95	79	63,435	0.12%
2021/08/27	1	12.85	14	12.71	12.75	-13	64,408	-0.02%
2021/08/26	20	12.70	0	0.00	12.60	20	66,667	0.03%
2021/08/25	6	12.61	1.1	12.64	12.65	4.9	70,072	0.01%
2021/08/24	10	12.55	92	12.58	12.60	-82	71,890	-0.11%
2021/08/23	60	12.40	0	0.00	12.45	60	72,965	0.08%
2021/08/20	13	12.25	7	12.21	12.10	6	73,470	0.01%
2021/08/19	12	12.45	0	0.00	12.45	12	73,477	0.02%
2021/08/18	12	12.70	0	0.00	13.10	12	73,562	0.02%
2021/08/17	0	0.00	4	13.04	12.70	-4	75,205	-0.01%
2021/08/16	0	0.00	2	13.10	13.05	-2	76,159	0.00%
2021/08/13	0	0.00	10	13.50	13.35	-10	76,656	-0.01%
2021/08/11	30	13.30	526	13.30	13.30	-496	78,818	-0.63%	大賣/鉅額交易
2021/08/10	0	0.00	3	13.47	13.40	-3	81,004	0.00%
2021/08/09	13.1	13.68	4	13.63	13.65	9.1	82,384	0.01%
2021/08/06	17	13.38	1	13.30	13.35	16	83,982	0.02%
2021/08/05	2	13.50	46	13.30	13.30	-44	86,269	-0.05%
2021/08/04	3	13.40	27	13.45	13.50	-24	90,551	-0.03%
2021/08/03	243	13.39	20	13.40	13.35	223	93,451	0.24%	大買/鉅額交易
2021/08/02	335	13.39	7	13.37	13.45	328	95,605	0.34%	大買/鉅額交易
2021/07/30	47	13.17	32	13.16	13.15	15	99,502	0.02%
2021/07/29	0	0.00	18	13.13	13.10	-18	101,748	-0.02%
2021/07/28	8	13.01	15	12.82	12.95	-7	104,518	-0.01%
2021/07/27	0	0.00	2	13.00	13.00	-2	111,601	0.00%
2021/07/26	1	13.25	5	13.25	13.15	-4	116,955	0.00%
2021/07/23	2	13.05	63	13.13	13.35	-61	120,870	-0.05%
2021/07/22	19	13.00	14	13.00	12.90	5	125,034	0.00%
2021/07/21	78	12.85	24	13.04	12.85	54	127,074	0.04%
2021/07/20	37	13.30	21	13.31	13.30	16	127,665	0.01%
2021/07/19	13	13.57	37	13.45	13.60	-24	129,987	-0.02%
2021/07/16	20	13.55	3	13.68	13.55	17	136,561	0.01%
2021/07/15	24	13.60	12	13.59	13.70	12	139,434	0.01%
2021/07/14	3	13.42	22	13.13	13.15	-19	143,339	-0.01%
2021/07/13	11	13.32	104	13.47	13.40	-93	148,691	-0.06%	大賣/
2021/07/12	6	13.94	20	13.95	13.80	-14	151,230	-0.01%
2021/07/09	5	13.92	1	13.95	13.85	4	156,481	0.00%
2021/07/08	18	13.99	20	14.00	13.95	-2	158,400	0.00%
2021/07/07	33	13.89	11	13.80	13.85	22	161,341	0.01%
2021/07/06	179	14.27	907	14.31	14.25	-728	164,026	-0.44%	大買/大賣/鉅額交易
2021/07/05	177.2	14.45	33.5	14.45	14.35	143.7	166,066	0.09%	大買/鉅額交易
2021/07/02	228	15.20	159.2	15.40	14.55	68.8	165,140	0.04%	大買/大賣/
2021/07/01	640	14.84	335.3	14.84	15.30	304.7	155,173	0.20%	大買/大賣/鉅額交易
2021/06/30	207.5	13.95	74	13.98	13.95	133.5	147,233	0.09%	大買/鉅額交易
2021/06/29	73.3	13.69	684	13.55	13.50	-610.7	145,717	-0.42%	大賣/鉅額交易
2021/06/28	12.2	13.54	61	13.44	13.65	-48.8	145,011	-0.03%
2021/06/25	5	13.70	0	0.00	13.55	5	144,718	0.00%
2021/06/24	28	13.51	16	13.53	13.55	12	145,116	0.01%
2021/06/23	21	13.53	20	13.28	13.40	1	144,797	0.00%
2021/06/22	34	13.60	40	13.44	13.60	-6	143,779	0.00%
2021/06/21	80	12.89	9	12.76	12.80	71	142,781	0.05%
2021/06/18	26	13.30	8	13.21	13.15	18	142,138	0.01%
2021/06/17	16	13.42	15	13.44	13.45	1	141,885	0.00%
2021/06/16	20	13.69	25.6	13.78	13.55	-5.6	141,898	0.00%
2021/06/15	657	13.38	27	13.30	13.30	630	140,889	0.45%	大買/鉅額交易
2021/06/11	16.9	13.51	18	13.47	13.45	-1.1	140,783	0.00%
2021/06/10	23	13.42	6	13.29	13.45	17	140,737	0.01%
2021/06/09	23	13.62	674	13.59	13.40	-651	140,472	-0.46%	大賣/鉅額交易
2021/06/08	78	13.98	5	13.95	13.80	73	139,976	0.05%
2021/06/07	705	14.10	771	14.03	14.05	-66	139,939	-0.05%	大買/大賣/
2021/06/04	650	14.05	687	14.21	13.95	-37	139,444	-0.03%	大買/大賣/
2021/06/03	51	14.48	38.3	14.57	14.35	12.8	139,140	0.01%
2021/06/02	71	14.14	27	14.20	14.25	44	138,396	0.03%
2021/06/01	31	13.42	58	13.46	13.50	-27	135,903	-0.02%
2021/05/31	57	13.15	18	13.11	13.05	39	136,560	0.03%
2021/05/28	30	12.86	103	12.90	12.90	-73	135,947	-0.05%	大賣/
2021/05/27	2	12.68	32	12.70	12.60	-30	136,190	-0.02%
2021/05/26	41	12.69	2	12.70	12.70	39	136,400	0.03%
2021/05/25	693	12.95	103	12.94	12.85	590	136,150	0.43%	大買/大賣/鉅額交易
2021/05/24	13	12.50	98	12.55	12.40	-85	134,742	-0.06%
2021/05/21	75.8	12.29	4	12.10	12.20	71.8	134,667	0.05%
2021/05/20	30.2	12.18	73	12.14	12.00	-42.8	134,241	-0.03%
2021/05/19	63	12.38	173.5	12.31	12.35	-110.5	133,823	-0.08%	大賣/鉅額交易
2021/05/18	14	11.98	110	11.87	12.35	-96	133,720	-0.07%	大賣/
2021/05/17	106	11.66	14	11.55	11.35	92	132,863	0.07%	大買/
2021/05/14	150	12.76	50	12.71	12.60	100	131,245	0.08%	大買/
2021/05/13	248	12.71	51	12.63	12.45	197	128,998	0.15%	大買/鉅額交易
2021/05/12	58	13.46	166	13.19	13.00	-108	126,478	-0.09%	大賣/鉅額交易
2021/05/11	138	14.94	83	14.67	14.20	55	122,107	0.05%	大買/
2021/05/10	30	14.87	76.3	15.03	15.05	-46.3	119,270	-0.04%
2021/05/07	79.5	14.30	25	14.20	14.35	54.5	117,221	0.05%
2021/05/06	48	15.03	123.1	15.31	14.95	-75.1	113,225	-0.07%	大賣/
2021/05/05	84	15.08	32	15.12	15.10	52	110,948	0.05%
2021/05/04	113	15.42	89	15.29	14.95	24	108,350	0.02%	大買/
2021/05/03	146	16.68	294.3	16.67	16.50	-148.3	101,146	-0.15%	大買/大賣/鉅額交易
2021/04/29	179	16.40	121.1	16.20	15.90	58	96,052	0.06%	大買/大賣/
2021/04/28	197	15.90	261.9	15.71	16.10	-64.9	92,313	-0.07%	大買/大賣/
2021/04/27	130.1	15.21	90	15.24	15.10	40.1	88,679	0.05%	大買/
2021/04/26	33	14.76	38	14.77	14.70	-5	86,487	-0.01%
2021/04/23	216	14.63	123.3	14.70	14.65	92.8	85,418	0.11%	大買/大賣/
2021/04/22	321.5	15.60	369	15.64	15.00	-47.5	83,371	-0.06%	大買/大賣/
2021/04/21	162	14.69	226	14.46	14.95	-64	76,875	-0.08%	大買/大賣/
2021/04/20	292	14.64	185	14.61	14.60	107	74,247	0.14%	大買/大賣/鉅額交易
2021/04/19	265	14.46	349.8	14.53	14.65	-84.8	70,976	-0.12%	大買/大賣/
2021/04/16	266	13.28	198	13.18	13.35	68	65,331	0.10%	大買/大賣/
2021/04/15	61	13.02	320.1	12.95	13.20	-259.1	62,487	-0.41%	大賣/鉅額交易
2021/04/14	137	12.28	40	12.20	12.25	97	57,771	0.17%	大買/
2021/04/13	162	12.80	152.1	12.76	12.20	9.9	57,616	0.02%	大買/大賣/
2021/04/12	230	12.04	228.3	12.12	12.50	1.8	56,101	0.00%	大買/大賣/
2021/04/09	212	11.81	38	11.80	11.70	174	52,783	0.33%	大買/鉅額交易
2021/04/08	0	0.00	30	11.35	11.35	-30	50,909	-0.06%
2021/04/07	89	11.27	7	11.19	11.30	82	51,693	0.16%
2021/04/06	1	11.00	22	11.04	10.95	-21	53,314	-0.04%
2021/04/01	0	0.00	9	10.89	10.90	-9	54,436	-0.02%
2021/03/31	5	10.90	0	0.00	10.95	5	58,530	0.01%
2021/03/30	1	11.05	14	10.94	11.00	-13	63,731	-0.02%
2021/03/29	34	10.96	77	10.99	11.05	-43	68,689	-0.06%
2021/03/26	0	0.00	3	10.80	10.75	-3	72,176	0.00%
2021/03/25	9	10.69	2	10.75	10.65	7	72,990	0.01%
2021/03/24	5	10.65	20	10.70	10.65	-15	72,958	-0.02%
2021/03/23	3	10.98	38	10.84	10.75	-35	72,837	-0.05%
2021/03/22	1	10.65	55.8	10.69	10.95	-54.8	72,731	-0.08%
2021/03/19	5	10.70	3	10.65	10.65	2	73,025	0.00%
2021/03/18	2	10.85	5	10.85	10.85	-3	73,658	0.00%
2021/03/17	20	10.90	35	10.91	10.90	-15	73,765	-0.02%
2021/03/16	5	11.00	0	0.00	10.90	5	73,891	0.01%
2021/03/15	5	11.23	28	11.18	11.10	-23	73,590	-0.03%
2021/03/12	20	11.05	9	11.05	11.05	11	73,243	0.02%
2021/03/11	2	11.10	7	11.05	11.05	-5	72,994	-0.01%
2021/03/10	5.6	11.07	10	11.08	11.05	-4.4	72,725	-0.01%
2021/03/09	2	11.23	24	11.22	11.20	-22	72,940	-0.03%
2021/03/08	12	11.32	1	11.40	11.20	11	73,169	0.02%
2021/03/05	0	0.00	4	11.05	10.90	-4	71,716	-0.01%
2021/03/04	83	11.28	57	11.31	11.15	26	71,409	0.04%
2021/03/03	44	10.93	78.5	10.93	10.95	-34.5	68,940	-0.05%
2021/03/02	33	10.85	51	10.68	10.65	-18	68,358	-0.03%
2021/02/26	24	10.65	41	10.67	10.75	-17	67,821	-0.03%
2021/02/25	24	10.77	64	10.81	10.90	-40	67,304	-0.06%
2021/02/24	21	10.76	5	10.76	10.70	16	66,912	0.02%
2021/02/23	130	10.94	37	10.94	10.95	93	66,149	0.14%	大買/
2021/02/22	20	10.65	79	10.60	10.60	-59	64,849	-0.09%
2021/02/19	26.5	10.46	30	10.40	10.40	-3.5	64,323	-0.01%
2021/02/18	76	10.52	47	10.40	10.30	29	63,998	0.05%
2021/02/17	88	10.30	25	10.24	10.40	63	63,123	0.10%
2021/02/05	6	9.48	5	9.41	9.49	1	61,731	0.00%
2021/02/04	50	9.49	28	9.46	9.42	22	62,055	0.04%
2021/02/03	5	9.51	0	0.00	9.47	5	63,272	0.01%
2021/02/02	105	9.48	33	9.49	9.50	72	63,720	0.11%	大買/
2021/02/01	0	0.00	84	9.18	9.35	-84	63,576	-0.13%
2021/01/29	0	0.00	51	9.43	9.26	-51	63,254	-0.08%
2021/01/28	33	9.46	87	9.46	9.41	-54	63,039	-0.09%
2021/01/27	30	9.69	0	0.00	9.59	30	63,097	0.05%
2021/01/26	20	9.64	49.2	9.76	9.67	-29.2	63,084	-0.05%
2021/01/25	0	0.00	15	9.64	9.76	-15	62,719	-0.02%
2021/01/22	20	9.42	15	9.59	9.55	5	62,515	0.01%
2021/01/21	13	9.64	61	9.84	9.60	-48	62,163	-0.08%
2021/01/20	32	9.80	8	9.85	9.68	24	61,851	0.04%
2021/01/19	10	10.10	17.4	10.17	10.10	-7.4	61,246	-0.01%
2021/01/18	13	9.93	72	10.07	10.15	-59	61,567	-0.10%
2021/01/15	30	10.28	50	10.17	10.10	-20	61,044	-0.03%
2021/01/14	18	10.44	201	10.43	10.50	-183	60,263	-0.30%	大賣/鉅額交易
2021/01/13	3	10.60	10.3	10.67	10.60	-7.3	59,892	-0.01%
2021/01/12	17	10.42	16	10.43	10.35	1	59,115	0.00%
2021/01/11	49	11.09	0.1	11.00	10.85	48.9	57,969	0.08%
2021/01/08	36	10.92	52	10.98	10.90	-16	57,432	-0.03%
2021/01/07	17	11.31	7	11.36	11.30	10	56,509	0.02%
2021/01/06	62	11.23	14	11.38	11.05	48	55,457	0.09%
2021/01/05	75	11.75	237	11.72	11.60	-162	53,284	-0.30%	大賣/鉅額交易
2021/01/04	14	11.54	19	11.51	11.55	-5	51,270	-0.01%
2020/12/31	30	11.73	18	11.58	11.65	12	50,586	0.02%
2020/12/30	13	11.59	6.2	11.62	11.45	6.9	49,068	0.01%
2020/12/29	311.8	11.83	89.4	11.69	11.65	222.4	47,400	0.47%	大買/鉅額交易
2020/12/28	285	11.54	26	11.54	11.50	259	44,089	0.59%	大買/鉅額交易
2020/12/25	66	11.60	38	11.62	11.55	28	42,388	0.07%
2020/12/24	340	11.05	543.3	11.10	11.40	-203.3	38,064	-0.53%	大買/大賣/鉅額交易
2020/12/23	138	10.48	36	10.56	10.60	102	32,437	0.31%	大買/鉅額交易
2020/12/22	58	10.19	72.2	10.37	10.15	-14.2	27,333	-0.05%
2020/12/21	32	9.61	19.2	9.58	9.69	12.9	23,231	0.06%
2020/12/18	16	9.38	20	9.41	9.33	-4	22,392	-0.02%
2020/12/17	10	9.46	0	0.00	9.39	10	22,497	0.04%
2020/12/15	18	9.47	20	9.50	9.39	-2	23,854	-0.01%
2020/12/14	52	9.28	71.1	9.59	9.61	-19.1	23,586	-0.08%
2020/12/11	2	9.35	2.6	9.26	9.20	-0.6	22,660	0.00%
2020/12/10	22	9.28	16	9.26	9.21	6	22,428	0.03%
2020/12/09	20	9.16	0	0.00	9.14	20	22,213	0.09%
2020/12/08	5	9.10	28	9.16	9.11	-23	22,827	-0.10%
2020/12/07	32	9.17	20	9.23	9.19	12	23,095	0.05%
2020/12/04	32	9.26	7	9.24	9.24	25	23,058	0.11%
2020/12/03	3	9.24	10	9.49	9.29	-7	23,212	-0.03%
2020/12/02	54	9.35	9	9.36	9.39	45	23,654	0.19%
2020/12/01	35	9.09	30.4	9.09	9.15	4.6	22,890	0.02%
2020/11/30	49	9.16	69	9.18	9.10	-20	22,989	-0.09%
2020/11/27	22.4	8.95	30.3	9.01	9.02	-7.9	22,365	-0.04%
2020/11/26	40	8.99	5	9.05	8.98	35	22,362	0.16%
2020/11/25	24	8.93	91	8.98	8.97	-67	22,468	-0.30%
2020/11/24	14	8.84	0	0.00	8.78	14	22,359	0.06%
2020/11/23	18.6	8.77	5	8.77	8.78	13.6	22,247	0.06%
2020/11/20	10	8.69	0	0.00	8.67	10	22,177	0.05%
2020/11/19	20	8.79	0	0.00	8.76	20	22,110	0.09%
2020/11/18	15	8.70	68	8.69	8.71	-53	22,159	-0.24%
2020/11/17	26	8.66	60.1	8.68	8.70	-34.1	22,174	-0.15%
2020/11/16	22	8.74	8	8.75	8.76	14	22,955	0.06%
2020/11/13	40	9.01	5	9.01	8.95	35	23,032	0.15%
2020/11/12	8	9.04	89	9.01	8.96	-81	23,549	-0.34%
2020/11/11	92	9.14	82.1	9.14	9.18	9.9	25,285	0.04%
2020/11/10	2	8.91	21	8.96	8.95	-19	24,194	-0.08%
2020/11/09	0	0.00	10	8.83	8.80	-10	23,805	-0.04%
2020/11/05	3	8.74	0	0.00	8.74	3	25,227	0.01%
2020/11/04	6	8.80	26	8.80	8.77	-20	25,719	-0.08%
2020/11/03	24	8.73	0	0.00	8.73	24	25,745	0.09%
2020/10/30	5	8.58	0	0.00	8.55	5	25,878	0.02%
2020/10/29	10	8.60	0	0.00	8.68	10	26,004	0.04%
2020/10/28	42	8.75	0	0.00	8.60	42	26,474	0.16%
2020/10/27	3	8.72	0	0.00	8.72	3	26,282	0.01%
2020/10/26	8	8.64	28.5	8.66	8.68	-20.5	25,823	-0.08%
2020/10/23	2	8.43	27	8.45	8.44	-25	25,374	-0.10%
2020/10/22	10	8.33	0	0.00	8.35	10	25,510	0.04%
2020/10/20	20	8.31	0	0.00	8.31	20	25,669	0.08%
2020/10/16	6	8.38	0	0.00	8.33	6	25,636	0.02%
2020/10/15	20	8.36	0	0.00	8.35	20	25,607	0.08%
2020/10/12	5	8.39	0	0.00	8.34	5	25,564	0.02%
2020/10/07	10	8.50	0	0.00	8.52	10	25,439	0.04%
2020/10/05	0	0.00	5	8.37	8.38	-5	25,565	-0.02%
2020/09/29	16	8.43	0	0.00	8.40	16	25,707	0.06%
2020/09/25	20	8.45	40	8.27	8.30	-20	25,934	-0.08%
2020/09/24	20	8.40	30	8.47	8.39	-10	25,815	-0.04%
2020/09/23	3	8.61	0	0.00	8.57	3	25,511	0.01%
2020/09/22	10	8.72	9	8.70	8.70	1	25,303	0.00%
2020/09/21	10	8.87	42	9.01	8.88	-32	25,042	-0.13%
2020/09/18	85	9.17	32	9.12	8.97	53	24,813	0.21%
2020/09/16	21	8.80	20	8.84	8.76	1	23,298	0.00%
2020/09/15	10	8.86	32	8.85	8.85	-22	23,302	-0.09%
2020/09/14	30	8.93	0	0.00	8.82	30	23,265	0.13%
2020/09/11	0	0.00	83	9.06	8.84	-83	23,051	-0.36%
2020/09/10	95	9.01	18	8.99	8.98	77	22,310	0.35%
2020/09/09	8	8.88	10	8.69	8.87	-2	21,881	-0.01%
2020/09/08	0	0.00	50	8.84	8.79	-50	21,684	-0.23%
2020/09/07	27	9.01	382	9.09	8.94	-355	21,377	-1.66%	大賣/鉅額交易
2020/09/04	10	8.58	26	8.66	8.72	-16	20,383	-0.08%
2020/09/03	26	8.67	27	8.66	8.70	-1	20,228	0.00%
2020/09/02	3	8.60	10	8.50	8.50	-7	19,923	-0.04%
2020/09/01	4	8.65	4	8.60	8.55	0	20,305	0.00%
2020/08/31	22	8.67	8	8.65	8.62	14	20,351	0.07%
2020/08/28	22	8.55	2	8.55	8.54	20	20,174	0.10%
2020/08/27	8	8.43	2	8.45	8.39	6	20,130	0.03%
2020/08/26	10	8.42	0	0.00	8.42	10	19,980	0.05%
2020/08/25	20	8.42	0.5	8.36	8.36	19.5	19,936	0.10%
2020/08/24	5	8.29	5	8.30	8.27	0	19,790	0.00%
2020/08/21	1	8.31	25	8.39	8.38	-24	19,698	-0.12%
2020/08/20	93	8.30	22	8.53	8.21	71	19,576	0.36%
2020/08/19	249	8.85	205	8.69	8.70	44	18,466	0.24%	大買/大賣/
2020/08/18	52	8.93	0.1	8.81	8.81	51.9	17,921	0.29%
2020/08/17	15	9.08	126	8.92	9.11	-111	17,250	-0.64%	大賣/鉅額交易
2020/08/14	12	8.43	12	8.37	8.46	0	15,097	0.00%
2020/08/13	111	8.35	102	8.31	8.26	9	15,053	0.06%	大買/大賣/
2020/08/12	7	8.35	11	8.34	8.34	-4	15,451	-0.03%
2020/08/11	75	8.49	9	8.54	8.51	66	15,357	0.43%
2020/08/10	65	8.55	14	8.54	8.60	51	14,256	0.36%
2020/08/07	50	8.44	10	8.43	8.40	40	13,828	0.29%
2020/08/05	10	8.39	0.1	8.41	8.41	9.9	13,690	0.07%
2020/08/04	10	8.44	1	8.42	8.43	9	14,177	0.06%
2020/08/03	9	8.33	13	8.38	8.38	-4	14,090	-0.03%
2020/07/31	22	8.09	0	0.00	8.08	22	13,575	0.16%
2020/07/30	10	8.06	0	0.00	8.06	10	13,891	0.07%
2020/07/28	1	7.87	0	0.00	7.80	1	14,066	0.01%
2020/07/23	0	0.00	1	8.27	8.28	-1	14,436	-0.01%
2020/07/22	2	8.30	2	8.27	8.30	0	14,671	0.00%
2020/07/20	0	0.00	0.3	8.19	8.20	-0.3	14,724	0.00%
2020/07/17	2	8.33	2	8.30	8.22	0	14,766	0.00%
2020/07/16	20	8.26	0	0.00	8.25	20	14,885	0.13%
2020/07/15	0	0.00	10	8.21	8.20	-10	14,912	-0.07%
2020/07/14	11	8.22	0	0.00	8.20	11	15,044	0.07%
2020/07/10	5	8.20	0	0.00	8.16	5	15,252	0.03%
2020/07/08	0	0.00	16	8.40	8.43	-16	15,320	-0.10%
2020/07/07	5	8.35	0	0.00	8.39	5	15,564	0.03%
2020/07/06	7	8.38	8	8.38	8.42	-1	15,795	-0.01%
2020/07/03	5	8.29	0	8.30	8.30	5	15,721	0.03%
2020/07/02	1	8.31	0	0.00	8.33	1	15,782	0.01%
2020/07/01	5	8.29	5	8.27	8.30	0	15,905	0.00%
2020/06/22	3	8.41	0	0.00	8.36	3	16,193	0.02%
2020/06/19	3	8.36	2	8.36	8.36	1	16,351	0.01%
2020/06/18	6	8.35	3	8.38	8.34	3	16,436	0.02%
2020/06/17	0	0.00	10	8.34	8.33	-10	16,483	-0.06%
2020/06/16	5	8.29	8	8.29	8.37	-3	16,651	-0.02%
2020/06/15	16	8.22	4	8.20	8.18	12	17,081	0.07%
2020/06/12	10	8.11	0	0.00	8.25	10	17,284	0.06%
2020/06/11	14	8.44	0	0.00	8.35	14	17,374	0.08%
2020/06/10	5	8.61	12	8.63	8.68	-7	17,246	-0.04%
2020/06/09	23	8.67	40	8.67	8.66	-17	17,694	-0.10%
2020/06/08	46	8.75	11	8.70	8.70	35	17,949	0.19%
2020/06/05	2	8.48	5	8.51	8.51	-3	17,551	-0.02%
2020/06/04	2	8.52	5	8.49	8.42	-3	17,621	-0.02%
2020/06/03	2	8.41	3	8.37	8.44	-1	17,802	-0.01%
2020/06/02	0	0.00	0.1	8.29	8.28	-0.1	17,509	0.00%
2020/06/01	3	8.29	10	8.34	8.30	-7	17,596	-0.04%
2020/05/28	0	0.00	1.4	8.23	8.23	-1.4	17,753	-0.01%
2020/05/27	0	0.00	10	8.31	8.31	-10	17,874	-0.06%
2020/05/26	0	8.34	0	0.00	8.34	0	17,961	0.00%
2020/05/25	2	8.30	0	0.00	8.31	2	17,946	0.01%
2020/05/22	13	8.35	6	8.33	8.30	7	17,957	0.04%
2020/05/21	2	8.40	0	0.00	8.40	2	17,860	0.01%
2020/05/20	9	8.40	0	0.00	8.39	9	17,777	0.05%
2020/05/19	4	8.50	15	8.50	8.42	-11	17,668	-0.06%
2020/05/18	5	8.18	0	0.00	8.18	5	17,277	0.03%
2020/05/15	5	8.20	2	8.30	8.09	3	17,191	0.02%
2020/05/14	2	8.25	10	8.24	8.18	-8	17,156	-0.05%
2020/05/13	3	8.32	0	0.00	8.34	3	17,147	0.02%
2020/05/12	5	8.42	10	8.42	8.42	-5	17,239	-0.03%
2020/05/11	2	8.54	17	8.54	8.60	-15	17,078	-0.09%
2020/05/08	205	8.15	0	0.00	8.17	205	16,551	1.24%	大買/鉅額交易
2020/05/07	0	0.00	1.3	8.13	8.11	-1.3	16,464	-0.01%
2020/05/06	7	8.16	11	8.10	8.15	-4	16,520	-0.02%
2020/05/04	13	7.90	10	7.93	7.90	3	16,666	0.02%
2020/04/30	25	8.02	8	8.06	8.09	17	16,729	0.10%
2020/04/29	8	7.88	1	7.88	7.85	7	16,834	0.04%
2020/04/28	9	7.79	0	0.00	7.71	9	17,134	0.05%
2020/04/27	0	0.00	0.5	7.77	7.77	-0.5	18,175	0.00%
2020/04/24	0	0.00	6	7.55	7.56	-6	19,233	-0.03%
2020/04/23	6	7.52	0	0.00	7.54	6	20,677	0.03%
2020/04/22	1	7.28	0	0.00	7.33	1	21,174	0.00%
2020/04/21	7	7.50	0	0.00	7.30	7	21,301	0.03%
2020/04/20	18	7.57	0	0.00	7.60	18	21,406	0.08%
2020/04/17	1	7.66	0	0.00	7.65	1	21,656	0.00%
2020/04/16	25	7.72	0	0.00	7.68	25	21,736	0.12%
2020/04/15	3	7.87	0	0.00	7.81	3	21,783	0.01%
2020/04/14	3	7.75	5	7.76	7.80	-2	21,841	-0.01%
2020/04/13	25	7.76	9	7.77	7.71	16	22,321	0.07%
2020/04/10	0	0.00	10	7.75	7.84	-10	22,913	-0.04%
2020/04/09	6	7.63	11.3	7.65	7.64	-5.3	22,935	-0.02%
2020/04/08	14	7.42	0	0.00	7.41	14	22,830	0.06%
2020/04/07	12	7.38	10	7.38	7.37	2	22,885	0.01%
2020/04/06	1	7.31	0	0.00	7.35	1	22,845	0.00%
2020/03/31	0	0.00	10	7.32	7.33	-10	23,024	-0.04%
2020/03/27	0	0.00	1	7.20	7.18	-1	23,876	0.00%
2020/03/26	0	0.00	1.5	7.18	7.09	-1.5	23,856	-0.01%
2020/03/25	2	7.08	50	7.08	7.08	-48	23,845	-0.20%
2020/03/23	0	0.00	1	6.71	6.65	-1	23,576	0.00%
2020/03/20	53	6.71	1	6.82	6.82	52	23,536	0.22%
2020/03/19	11	6.48	17	6.43	6.46	-6	23,427	-0.03%
2020/03/17	100	6.80	0	0.00	6.83	100	22,581	0.44%
2020/03/16	1	6.88	2	6.88	6.92	-1	22,358	0.00%
2020/03/13	2	6.68	0	0.00	7.05	2	22,146	0.01%
2020/03/12	4	7.34	0	0.00	7.25	4	21,687	0.02%
2020/03/10	2	7.81	0	0.00	7.86	2	21,206	0.01%
2020/03/09	5	8.00	5	8.01	7.98	0	20,903	0.00%
2020/03/06	5	8.22	8	8.24	8.21	-3	20,543	-0.01%
2020/03/05	0	0.00	10	8.26	8.27	-10	20,549	-0.05%
2020/03/04	2	8.18	0	0.00	8.20	2	20,502	0.01%
2020/02/27	3	8.13	6	8.13	8.10	-3	20,214	-0.01%
2020/02/24	2	8.21	2	8.21	8.19	0	20,112	0.00%
2020/02/21	1	8.25	0	0.00	8.23	1	20,141	0.00%
2020/02/20	8	8.30	0	0.00	8.21	8	20,162	0.04%
2020/02/19	3	8.26	2	8.24	8.26	1	20,094	0.00%
2020/02/18	2	8.13	3	8.14	8.13	-1	19,976	-0.01%
2020/02/14	2	8.20	0	0.00	8.19	2	19,764	0.01%
2020/02/12	2	8.24	10	8.21	8.24	-8	19,534	-0.04%
2020/02/11	1	8.21	0	0.00	8.25	1	19,437	0.01%
2020/02/10	0	0.00	9	8.19	8.18	-9	19,359	-0.05%
2020/02/07	11	8.32	1	8.37	8.28	10	19,305	0.05%
2020/02/06	13	8.42	0	0.00	8.49	13	19,364	0.07%
2020/02/04	10	8.16	0	0.00	8.14	10	18,882	0.05%
2020/02/03	48	7.76	1	7.74	7.93	47	18,637	0.25%
2020/01/31	3	8.17	1.1	8.14	8.10	2	18,106	0.01%
2020/01/30	5	8.42	10	8.51	8.06	-5	17,599	-0.03%
2020/01/20	368	8.99	2	8.93	8.92	366	16,445	2.23%	大買/鉅額交易
2020/01/17	25	8.90	4	8.91	8.88	21	15,190	0.14%
2020/01/16	5	9.01	0	0.00	9.01	5	13,718	0.04%
2020/01/15	0	0.00	5	9.11	9.10	-5	13,125	-0.04%
2020/01/14	6	9.14	20	9.13	9.15	-14	12,999	-0.11%
2020/01/13	10	9.15	60	9.14	9.11	-50	12,889	-0.39%
2020/01/10	10	9.16	0	0.00	9.20	10	12,590	0.08%
2020/01/09	11	9.19	0.3	9.22	9.19	10.7	12,409	0.09%
2020/01/08	5	9.16	5	9.15	9.17	0	12,394	0.00%
2020/01/07	11	9.22	0	0.00	9.24	11	12,232	0.09%
2020/01/06	7	9.52	0	0.00	9.36	7	11,817	0.06%
2020/01/03	0	0.00	3	9.71	9.70	-3	11,116	-0.03%
2020/01/02	10	9.75	0	0.00	9.74	10	10,782	0.09%
2019/12/31	1	9.80	0	0.00	9.80	1	10,592	0.01%
2019/12/27	0	0.00	10	10.00	10.00	-10	10,262	-0.10%
2019/12/25	5	10.20	0	0.00	10.15	5	9,876	0.05%
2019/12/24	12	9.97	13	10.03	10.05	-1	9,898	-0.01%
2019/12/20	93	9.77	5	9.77	9.71	88	9,355	0.94%
2019/12/19	12	9.80	2	9.81	9.80	10	9,211	0.11%
2019/12/18	30	9.75	0	0.00	9.74	30	9,101	0.33%
2019/12/17	40	9.73	2	9.73	9.75	38	9,161	0.41%
2019/12/12	0	0.00	11	9.64	9.65	-11	9,544	-0.12%
2019/12/09	3	9.62	0	0.00	9.60	3	10,906	0.03%
2019/12/06	7	9.74	7	9.73	9.68	0	10,779	0.00%
2019/12/05	5	9.67	0	0.00	9.68	5	10,738	0.05%
2019/12/04	5	9.62	0	0.00	9.60	5	10,792	0.05%
2019/11/29	2	9.80	0	0.00	9.77	2	10,769	0.02%
2019/11/28	9	9.79	2	9.77	9.75	7	10,703	0.07%
2019/11/27	4	9.68	2	9.72	9.73	2	10,760	0.02%
2019/11/22	10	9.69	0	0.00	9.75	10	10,686	0.09%
2019/11/21	10	9.52	0	0.00	9.51	10	10,587	0.09%
2019/11/15	2	9.79	0	0.00	9.77	2	10,678	0.02%
2019/11/11	10	9.98	0	0.00	9.97	10	10,910	0.09%
2019/11/06	2	10.20	0	0.00	10.15	2	11,060	0.02%
2019/11/05	2	10.30	2	10.25	10.20	0	11,084	0.00%
2019/11/04	2	10.30	0.8	10.25	10.25	1.3	10,974	0.01%
2019/11/01	2	10.20	2	10.15	10.20	0	11,084	0.00%
2019/10/28	1	10.20	0	0.00	10.20	1	11,265	0.01%
2019/10/22	0	0.00	5	10.50	10.45	-5	11,105	-0.05%
2019/10/18	0	0.00	57.5	10.35	10.30	-57.5	10,901	-0.53%
2019/10/14	0	0.00	21.3	10.10	10.10	-21.3	11,268	-0.19%
2019/10/09	13	10.13	50	10.16	10.05	-37	11,153	-0.33%
2019/10/08	2	10.25	32	10.15	10.10	-30	11,123	-0.27%
2019/10/07	0	0.00	0.1	10.15	10.15	-0.1	11,367	0.00%
2019/10/03	0	0.00	50	9.95	10.00	-50	11,322	-0.44%
2019/10/02	60	10.00	0	0.00	9.99	60	11,321	0.53%
2019/10/01	5	10.00	0	0.00	10.05	5	11,299	0.04%
2019/09/27	10	10.00	13	10.19	9.99	-3	11,310	-0.03%
2019/09/26	17	10.67	6	10.70	10.30	11	11,096	0.10%
2019/09/25	0.5	10.50	0	0.00	10.50	0.5	10,737	0.00%
2019/09/24	5	10.50	35	10.50	10.50	-30	10,886	-0.28%
2019/09/20	2	10.65	37	10.60	10.65	-35	11,480	-0.30%
2019/09/19	5	10.50	0	0.00	10.50	5	11,909	0.04%
2019/09/18	0	0.00	6	10.65	10.60	-6	11,986	-0.05%
2019/09/17	4	10.95	55	10.85	10.80	-51	12,026	-0.42%
2019/09/16	14.2	10.98	65	10.88	10.85	-50.8	12,051	-0.42%
2019/09/12	10	10.35	2	10.40	10.40	8	10,900	0.07%
2019/09/11	50	10.25	15	10.25	10.25	35	10,887	0.32%
2019/09/10	0	0.00	1	10.25	10.25	-1	10,905	-0.01%
2019/09/06	0.5	10.20	0	0.00	10.20	0.5	11,007	0.00%
2019/09/05	0	0.00	0.1	10.10	10.10	-0.1	10,966	0.00%
2019/09/04	10.5	10.05	0	0.00	10.10	10.5	10,962	0.10%
2019/09/03	0	0.00	3	10.10	10.05	-3	11,013	-0.03%
2019/08/30	0	0.00	7	9.93	9.93	-7	11,009	-0.06%
2019/08/29	0.9	9.79	0	0.00	9.78	0.9	11,027	0.01%
2019/08/27	4	9.51	0	0.00	9.49	4	11,120	0.04%
2019/08/23	1	9.75	10	9.77	9.75	-9	11,180	-0.08%
2019/08/20	50	9.95	0	0.00	9.82	50	11,420	0.44%
2019/08/16	30	9.27	0	0.00	9.41	30	11,073	0.27%
2019/08/12	1	9.78	0	0.00	9.77	1	10,783	0.01%
2019/08/08	4	9.94	0	0.00	9.96	4	10,691	0.04%
2019/08/07	2	10.00	0	0.00	9.95	2	10,675	0.02%
2019/08/06	12	9.85	0	0.00	9.96	12	10,759	0.11%
2019/08/02	35.5	10.27	15	10.25	10.25	20.5	10,649	0.19%
2019/07/31	0	0.00	0.5	10.45	10.40	-0.5	10,633	0.00%
2019/07/30	5	10.50	0	0.00	10.45	5	10,667	0.05%
2019/07/29	11.8	10.40	0	0.00	10.40	11.8	10,755	0.11%
2019/07/26	2	10.45	0	0.00	10.40	2	10,826	0.02%
2019/07/25	5	10.45	7	10.45	10.45	-2	10,845	-0.02%
2019/07/24	0	0.00	10	10.45	10.45	-10	10,863	-0.09%
2019/07/23	1	10.45	50	10.50	10.40	-49	10,947	-0.45%
2019/07/22	0	0.00	5	10.45	10.45	-5	11,267	-0.04%
2019/07/19	50	10.58	12	10.56	10.50	38	11,356	0.33%
2019/07/18	10	10.40	0	0.00	10.40	10	10,792	0.09%
2019/07/15	0	0.00	20	10.50	10.50	-20	10,882	-0.18%
2019/07/12	10	10.55	6	10.52	10.50	4	11,015	0.04%
2019/07/11	5	10.56	33	10.55	10.60	-28	11,057	-0.25%
2019/07/10	20	10.40	0	0.00	10.45	20	10,915	0.18%
2019/07/08	20	10.50	0	0.00	10.40	20	11,049	0.18%
2019/07/05	0	0.00	0.9	10.50	10.50	-0.9	11,179	-0.01%
2019/07/04	5	10.40	0	0.00	10.40	5	11,329	0.04%
2019/07/03	3	10.35	0	0.00	10.35	3	11,426	0.03%
2019/07/02	30	10.50	0	0.00	10.45	30	11,507	0.26%
2019/07/01	49	10.54	0	0.00	10.55	49	11,515	0.43%
2019/06/28	40	10.57	0	0.00	10.55	40	11,464	0.35%
2019/06/27	15	10.65	12	10.69	10.65	3	11,713	0.03%
2019/06/26	12	11.61	10	11.60	11.60	2	11,554	0.02%
2019/06/25	20	11.65	70	11.60	11.65	-50	11,551	-0.43%
2019/06/24	25	11.65	0	0.00	11.70	25	11,760	0.21%
2019/06/21	2	11.75	4	11.68	11.65	-2	11,976	-0.02%
2019/06/19	0	0.00	10	11.50	11.55	-10	12,556	-0.08%
2019/06/17	80	11.45	0	0.00	11.45	80	12,512	0.64%
2019/06/12	0	0.00	1	11.25	11.25	-1	12,465	-0.01%
2019/06/11	20	11.15	0	0.00	11.15	20	12,487	0.16%
2019/05/31	10	11.40	0	0.00	11.45	10	12,820	0.08%
2019/05/29	10	11.40	0	0.00	11.45	10	12,798	0.08%
2019/05/22	0	0.00	3	11.45	11.45	-3	12,871	-0.02%
2019/05/21	0	0.00	5	11.30	11.35	-5	12,994	-0.04%
2019/05/16	10	11.30	0	0.00	11.30	10	13,486	0.07%
2019/05/10	11	11.50	0	0.00	11.45	11	13,745	0.08%
2019/05/08	3	11.60	3	11.55	11.65	0	13,610	0.00%
2019/05/06	20	11.60	0	0.00	11.60	20	13,642	0.15%
2019/05/03	2	11.70	5	11.65	11.60	-3	13,571	-0.02%
2019/04/26	32	11.52	0	0.00	11.50	32	13,542	0.24%
2019/04/25	10	11.65	1.5	11.68	11.65	8.5	13,216	0.06%
2019/04/24	20	11.70	0	0.00	11.75	20	13,092	0.15%
2019/04/18	115	11.76	10	11.75	11.55	105	13,012	0.81%	大買/鉅額交易
2019/04/17	2	11.85	0	0.00	11.85	2	12,857	0.02%
2019/04/11	30	11.90	1	11.90	11.85	29	12,904	0.22%
2019/04/09	100	11.85	0	0.00	11.85	100	12,811	0.78%
2019/04/08	10	11.90	15	12.00	11.90	-5	12,787	-0.04%
2019/04/02	0	0.00	23	11.80	11.75	-23	12,481	-0.18%
2019/04/01	2	11.80	0	0.00	11.80	2	12,369	0.02%
2019/03/29	3	12.17	31	12.10	12.10	-28	11,875	-0.24%
2019/03/28	23	12.17	2	12.20	12.20	21	11,643	0.18%
2019/03/27	1	12.00	1	12.00	12.00	0	11,178	0.00%
2019/03/26	44	11.87	40	11.87	11.75	4	10,816	0.04%
2019/03/25	30	11.64	6	11.74	11.75	24	10,529	0.23%
2019/03/22	0	0.00	2	11.30	11.25	-2	9,650	-0.02%
2019/03/21	13	11.35	0	0.00	11.35	13	9,667	0.13%
2019/03/20	5	11.20	5	11.20	11.15	0	9,733	0.00%
2019/03/19	0.3	11.20	0	0.00	11.20	0.3	9,770	0.00%
2019/03/15	1	11.20	0	0.00	11.20	1	9,815	0.01%
2019/03/13	10	11.35	0	0.00	11.30	10	10,090	0.10%
2019/03/11	12	10.95	0	0.00	11.15	12	10,121	0.12%
2019/03/04	0	0.00	0.7	11.00	11.05	-0.7	11,899	-0.01%
2019/02/27	20	11.00	0	0.00	10.95	20	13,393	0.15%
2019/02/25	10	11.10	0	0.00	11.05	10	13,335	0.07%
2019/02/21	12	11.05	0	0.00	11.20	12	13,374	0.09%
2019/02/20	21	11.10	30	11.05	11.15	-9	13,304	-0.07%
2019/02/19	30	11.25	2	11.30	11.15	28	13,294	0.21%
2019/02/14	1	10.85	0	0.00	10.85	1	13,216	0.01%
2019/02/13	3	10.80	0	0.00	10.90	3	13,218	0.02%
2019/01/30	1	10.70	1	10.70	10.70	0	13,139	0.00%
2019/01/28	1	10.75	0	0.00	10.75	1	13,159	0.01%
2019/01/24	20	10.55	0	0.00	10.50	20	13,394	0.15%
2019/01/23	5	10.60	0	0.00	10.60	5	13,465	0.04%
2019/01/11	0	0.00	7	10.85	10.75	-7	14,846	-0.05%
2019/01/09	0	0.00	1	10.80	11.00	-1	14,981	-0.01%
2019/01/08	1	10.70	5	10.75	10.70	-4	14,980	-0.03%
2019/01/07	0	0.00	10	10.73	10.85	-10	15,011	-0.07%
2019/01/04	7	10.31	0	0.00	10.45	7	15,213	0.05%
2019/01/03	3	10.70	0	0.00	10.65	3	15,562	0.02%
2019/01/02	5	10.95	0	0.00	10.90	5	15,526	0.03%
2018/12/28	2	10.95	0	0.00	10.95	2	15,586	0.01%
2018/12/22	1	11.25	0	0.00	11.30	1	15,941	0.01%
2018/12/21	2	11.30	0.1	11.25	11.30	1.9	16,090	0.01%
2018/12/14	20	11.60	0	0.00	11.60	20	17,109	0.12%
2018/12/13	0	0.00	15	11.70	11.75	-15	17,125	-0.09%
2018/12/10	0	0.00	30	11.75	11.75	-30	16,897	-0.18%
2018/12/04	10	12.20	13	12.09	12.15	-3	16,606	-0.02%
2018/12/03	40	12.09	13	12.10	12.10	27	16,448	0.16%
2018/11/30	35	11.95	6	11.98	11.95	29	16,180	0.18%
2018/11/29	17	11.89	0	0.00	11.85	17	16,027	0.11%
2018/11/28	7	11.97	1	12.00	12.00	6	15,802	0.04%
2018/11/27	25	11.80	13	11.84	11.90	12	16,198	0.07%
2018/11/26	17	12.12	3	12.07	12.00	14	15,835	0.09%
2018/11/23	1	11.20	0	0.00	11.20	1	14,325	0.01%
2018/11/22	3	11.25	0	0.00	11.15	3	14,377	0.02%
2018/11/20	1	11.25	0	0.00	11.25	1	14,461	0.01%
2018/11/16	1	11.45	0	0.00	11.30	1	14,692	0.01%
2018/11/15	18	11.40	3	11.30	11.40	15	15,227	0.10%
2018/11/14	2	11.00	0	0.00	11.00	2	15,130	0.01%
2018/11/13	0	0.00	10	10.90	11.15	-10	15,201	-0.07%
2018/11/09	0	0.00	2	11.40	11.30	-2	15,258	-0.01%
2018/11/08	10	11.65	0	0.00	11.50	10	15,346	0.07%
2018/11/07	0	0.00	2	11.55	11.55	-2	15,540	-0.01%
2018/11/05	0	0.00	1	11.25	11.20	-1	15,742	-0.01%
2018/11/01	3	11.45	3	11.40	11.40	0	16,125	0.00%
2018/10/31	8	11.38	3	11.30	11.30	5	16,082	0.03%
2018/10/26	2	10.90	0	0.00	11.15	2	16,500	0.01%
2018/10/25	2	10.90	0	0.00	10.90	2	16,624	0.01%
2018/10/23	1	11.80	0	0.00	11.75	1	16,980	0.01%
2018/10/18	1	12.40	0	0.00	12.35	1	17,417	0.01%
2018/10/11	0	0.00	1	12.90	12.55	-1	18,787	-0.01%
2018/10/09	0	0.00	10	13.65	13.65	-10	18,293	-0.05%
2018/10/03	13	14.07	5	14.10	13.95	8	17,963	0.04%
2018/10/01	5	14.05	0	0.00	14.00	5	17,916	0.03%
2018/09/28	0	0.00	1	13.90	13.95	-1	17,999	-0.01%
2018/09/27	6	14.08	11	14.09	13.95	-5	17,897	-0.03%
2018/09/26	11	13.76	1	13.80	13.80	10	17,415	0.06%
2018/09/25	11	13.67	0	0.00	13.70	11	17,393	0.06%
2018/09/21	0	0.00	1	13.55	13.65	-1	17,025	-0.01%
2018/09/20	2	13.60	0	0.00	13.45	2	16,935	0.01%
2018/09/19	0	0.00	5	13.60	13.60	-5	17,239	-0.03%
2018/09/14	1	13.50	0	0.00	13.55	1	17,393	0.01%
2018/09/13	8	13.40	3	13.40	13.45	5	17,371	0.03%
2018/09/12	0	0.00	5	13.20	13.20	-5	17,357	-0.03%
2018/09/10	0	0.00	1	13.25	13.20	-1	17,817	-0.01%
2018/09/06	0	0.00	20	13.60	13.65	-20	18,020	-0.11%
2018/09/05	2	13.60	10	13.65	13.55	-8	18,040	-0.04%
2018/09/03	10	13.40	0	0.00	13.35	10	18,035	0.06%
2018/08/31	20	14.30	0.4	14.20	14.20	19.7	17,430	0.11%
2018/08/30	0	0.00	20	14.15	14.20	-20	17,399	-0.11%
2018/08/29	0	0.00	50.8	14.20	14.15	-50.8	17,514	-0.29%
2018/08/27	10	14.20	1	14.20	14.20	9	17,681	0.05%
2018/08/23	0	0.00	2	14.30	14.30	-2	17,898	-0.01%
2018/08/22	1	14.35	15	14.52	14.35	-14	17,973	-0.08%
2018/08/17	0	0.00	20.7	13.97	13.95	-20.7	17,942	-0.12%
2018/08/15	5	13.75	0	0.00	13.75	5	19,433	0.03%
2018/08/14	0	0.00	1	13.95	13.95	-1	20,082	0.00%
2018/08/13	0	0.00	1	13.75	13.40	-1	21,026	0.00%
2018/08/09	0	0.00	2	14.10	14.15	-2	26,272	-0.01%
2018/08/08	0	0.00	1	14.25	14.25	-1	26,233	0.00%
2018/08/06	10	14.05	10	14.03	14.05	0	25,881	0.00%
2018/08/03	5	14.15	0	0.00	14.00	5	26,071	0.02%
2018/08/02	0	0.00	4	13.93	13.90	-4	25,905	-0.02%
2018/08/01	0	0.00	10	14.15	14.15	-10	25,705	-0.04%
2018/07/31	0	0.00	22	14.00	14.10	-22	25,588	-0.09%
2018/07/30	2	13.90	5	13.65	13.70	-3	24,900	-0.01%
2018/07/27	0	0.00	10	13.80	13.90	-10	24,803	-0.04%
2018/07/26	1	13.75	30	13.73	13.70	-29	24,457	-0.12%
2018/07/25	0	0.00	5	13.50	13.50	-5	24,183	-0.02%
2018/07/24	10	13.50	0	0.00	13.45	10	24,084	0.04%
2018/07/23	0	0.00	17	13.54	13.60	-17	23,675	-0.07%
2018/07/20	2	13.00	13	12.92	12.90	-11	22,980	-0.05%
2018/07/19	0	0.00	2	12.98	12.85	-2	22,868	-0.01%
2018/07/18	1	12.85	0	0.00	12.90	1	22,965	0.00%
2018/07/13	11	12.94	0	0.00	12.90	11	23,274	0.05%
2018/07/10	0	0.00	1	12.85	12.90	-1	24,766	0.00%
2018/07/06	1	12.45	0	0.00	12.45	1	24,825	0.00%
2018/07/05	0	0.00	1	12.65	12.60	-1	24,845	0.00%
2018/07/02	0	0.00	2	12.90	12.85	-2	24,901	-0.01%
2018/06/29	5	12.90	0	0.00	13.00	5	25,090	0.02%
2018/06/26	1	12.60	0	0.00	12.60	1	24,983	0.00%
2018/06/25	0	0.00	13	12.93	12.85	-13	24,877	-0.05%
2018/06/21	1	12.95	5	13.00	12.95	-4	25,038	-0.02%
2018/06/15	16	13.45	30	13.35	13.30	-14	25,222	-0.06%
2018/06/14	0	0.00	11	13.35	13.50	-11	25,315	-0.04%
2018/06/13	13	13.43	5.9	13.39	13.35	7.1	25,044	0.03%
2018/06/12	0	0.00	17	13.35	13.30	-17	25,052	-0.07%
2018/06/11	10	13.45	0	0.00	13.45	10	24,972	0.04%
2018/06/08	6	13.65	0	0.00	13.45	6	25,112	0.02%
2018/06/06	5	13.55	0	0.00	13.55	5	25,141	0.02%
2018/06/05	0	0.00	3.5	13.50	13.50	-3.5	25,057	-0.01%
2018/06/01	5	13.65	0	0.00	13.60	5	25,100	0.02%
2018/05/31	1	13.60	5	13.55	13.80	-4	25,265	-0.02%
2018/05/30	10	13.40	15	13.40	13.45	-5	25,469	-0.02%
2018/05/28	10	13.55	0	0.00	13.55	10	26,026	0.04%
2018/05/25	10	13.70	1	13.70	13.65	9	27,923	0.03%
2018/05/24	13	14.10	2	13.88	13.85	11	27,757	0.04%
2018/05/23	54	14.29	33	14.46	14.10	21	27,518	0.08%
2018/05/22	2	14.45	23	14.26	14.10	-21	26,408	-0.08%
2018/05/21	27	14.56	53	14.53	14.40	-26	25,899	-0.10%
2018/05/18	60	14.23	48	14.45	14.75	12	24,969	0.05%
2018/05/17	21.3	13.47	20	13.49	13.45	1.3	21,321	0.01%
2018/05/16	2	12.90	5	12.90	12.95	-3	20,107	-0.01%
2018/05/15	6	13.00	60	12.98	12.85	-54	20,689	-0.26%
2018/05/14	0	0.00	11	13.00	13.00	-11	22,081	-0.05%
2018/05/11	31	13.10	0	0.00	13.05	31	22,326	0.14%
2018/05/10	10	12.90	6	12.95	12.95	4	22,365	0.02%
2018/05/09	0	0.00	1	12.75	12.80	-1	23,291	0.00%
2018/05/08	1	12.80	47	12.78	12.95	-46	23,934	-0.19%
2018/05/04	42	12.65	191	12.65	12.60	-149	25,094	-0.59%	大賣/鉅額交易
2018/05/03	25	12.85	0	0.00	12.75	25	25,345	0.10%
2018/05/02	0	0.00	20	13.05	12.90	-20	25,762	-0.08%
2018/04/30	0	0.00	2	13.00	13.05	-2	25,993	-0.01%
2018/04/27	2	13.05	0	0.00	12.95	2	26,210	0.01%
2018/04/26	0	0.00	40	13.00	13.05	-40	26,556	-0.15%
2018/04/25	10	12.80	0	0.00	12.90	10	26,713	0.04%
2018/04/24	0	0.00	15	12.95	12.75	-15	27,182	-0.06%
2018/04/20	0	0.00	1	12.95	13.00	-1	28,240	0.00%
2018/04/19	20	13.15	0	0.00	12.95	20	28,764	0.07%
2018/04/18	4	12.95	0	0.00	12.85	4	29,886	0.01%
2018/04/17	36	12.89	6	12.91	12.80	30	30,253	0.10%
2018/04/16	34	13.33	12	13.33	13.20	22	31,571	0.07%
2018/04/12	5	12.88	21	12.66	12.70	-16	32,601	-0.05%
2018/04/11	5	12.95	15	12.85	12.90	-10	32,754	-0.03%
2018/04/10	0	0.00	3	12.68	12.80	-3	33,178	-0.01%
2018/04/09	2	12.60	0	0.00	12.60	2	34,917	0.01%
2018/04/02	2	12.90	1	12.75	12.85	1	35,599	0.00%
2018/03/31	15	12.63	0	0.00	12.55	15	35,928	0.04%
2018/03/30	2	12.45	0	0.00	12.40	2	36,992	0.01%
2018/03/29	10	12.50	0	0.00	12.55	10	37,583	0.03%
2018/03/27	0	0.00	13	12.65	12.60	-13	37,974	-0.03%
2018/03/26	2	12.70	2	12.60	12.55	0	38,411	0.00%
2018/03/23	6	12.60	31	12.60	12.55	-25	38,643	-0.06%
2018/03/22	0	0.00	14	13.00	12.90	-14	38,762	-0.04%
2018/03/21	2	13.05	2	13.05	12.95	0	39,054	0.00%
2018/03/20	1	12.95	1	13.00	12.95	0	39,650	0.00%
2018/03/19	8	12.89	0	0.00	12.85	8	39,952	0.02%
2018/03/16	0	0.00	1	12.90	12.90	-1	41,000	0.00%
2018/03/15	18	13.01	6	12.97	13.00	12	41,680	0.03%
2018/03/14	8	12.89	3	13.00	12.95	5	42,253	0.01%
2018/03/13	2	13.00	12	12.95	12.85	-10	42,959	-0.02%
2018/03/12	2	12.98	5	12.94	12.95	-3	44,768	-0.01%
2018/03/09	55	12.87	0	0.00	12.85	55	46,280	0.12%
2018/03/08	6	12.90	9	12.82	12.90	-3	48,373	-0.01%
2018/03/07	4	12.85	2	12.70	12.70	2	49,460	0.00%
2018/03/06	4	12.90	11	12.90	12.80	-7	53,034	-0.01%
2018/03/05	0	0.00	30	13.17	12.80	-30	56,286	-0.05%
2018/03/02	18	13.21	3	13.27	13.35	15	58,013	0.03%
2018/03/01	39	13.09	2	13.10	13.10	37	60,545	0.06%
2018/02/27	51	13.81	100	14.03	13.45	-49	60,173	-0.08%
2018/02/26	10	14.60	5	14.60	14.60	5	58,898	0.01%
2018/02/23	2	14.50	0	0.00	14.55	2	58,997	0.00%
2018/02/22	1	14.20	0	0.00	14.20	1	59,179	0.00%
2018/02/21	0	0.00	12	14.24	14.30	-12	59,466	-0.02%
2018/02/12	13	13.98	10	13.90	13.90	3	59,421	0.01%
2018/02/09	19	13.57	50	13.60	13.85	-31	59,429	-0.05%
2018/02/08	13	14.30	2	14.25	14.25	11	59,163	0.02%
2018/02/07	30	14.35	27	14.44	14.35	3	59,225	0.01%
2018/02/06	9	13.87	1	13.90	13.85	8	59,733	0.01%
2018/02/05	11	15.09	0	0.00	15.10	11	61,025	0.02%
2018/02/01	3	15.60	24	15.49	15.50	-21	60,691	-0.03%
2018/01/31	3	14.87	0	0.00	15.25	3	59,865	0.01%
2018/01/30	19	15.16	10	15.16	15.10	9	59,446	0.02%
2018/01/29	13	15.51	0	0.00	15.50	13	59,258	0.02%
2018/01/26	1	15.50	0	0.00	15.45	1	58,713	0.00%
2018/01/24	0	0.00	5	15.50	15.45	-5	58,102	-0.01%
2018/01/23	7	15.60	5	15.55	15.50	2	58,144	0.00%
2018/01/22	1	15.65	24	15.62	15.70	-23	58,547	-0.04%
2018/01/19	1	15.45	13	15.58	15.55	-12	58,402	-0.02%
2018/01/18	13	15.62	25.8	15.69	15.55	-12.8	57,928	-0.02%
2018/01/17	31	15.71	5	15.70	15.65	26	57,672	0.05%
2018/01/16	1	15.90	3	15.90	15.95	-2	57,114	0.00%
2018/01/12	38	16.24	36	16.26	16.15	2	56,332	0.00%
2018/01/11	0	0.00	2	16.05	15.90	-2	55,148	0.00%
2018/01/10	25	16.06	56	16.06	16.15	-31	54,748	-0.06%
2018/01/09	30	15.97	58.4	16.06	15.90	-28.4	53,388	-0.05%
2018/01/08	3	15.68	0	0.00	15.65	3	52,414	0.01%
2018/01/05	16	15.61	12	15.72	15.50	4	52,302	0.01%
2018/01/04	0	0.00	25	15.50	15.65	-25	52,143	-0.05%
2018/01/03	19	15.87	56	15.95	15.70	-37	51,762	-0.07%