中石化 (1314)-兆豐-新莊券商分點個股進出

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
10.20
漲跌
▲0.10
漲幅
+0.99%
成交量
20,182張
產業
上市塑膠類股
1165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－兆豐-新莊券商分點個股進出

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

兆豐-新莊券商分點個股進出
兆豐-新莊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
2024/05/31	3	10.25	0	0.00	10.20	3	32,632	0.01%
2024/05/29	1	10.20	0	0.00	10.20	1	32,459	0.00%
2024/05/28	0	0.00	12	10.28	10.30	-12	32,369	-0.04%
2024/05/24	1	9.91	1	10.10	10.05	0	32,117	0.00%
2024/05/23	7	10.00	0	0.00	10.00	7	31,894	0.02%
2024/05/22	17	10.18	200	10.20	10.15	-183	31,478	-0.58%	大賣/鉅額交易
2024/05/21	9	10.20	0	0.00	10.15	9	31,336	0.03%
2024/05/20	5	10.45	2	10.45	10.40	3	31,085	0.01%
2024/05/17	1	10.55	251	10.70	10.45	-250	30,892	-0.81%	大賣/鉅額交易
2024/05/16	0	0.00	0.1	10.40	10.45	-0.1	30,642	0.00%
2024/05/15	0.3	10.45	0	0.00	10.35	0.3	30,412	0.00%
2024/05/14	15	10.53	1	10.60	10.55	14	30,138	0.05%
2024/05/13	0	0.00	1	10.60	10.50	-1	29,884	0.00%
2024/05/10	254.2	10.36	2	10.38	10.35	252.2	29,491	0.86%	大買/鉅額交易
2024/05/08	10	10.73	0	0.00	10.60	10	28,497	0.04%
2024/05/07	150	11.03	4	11.10	10.90	146	27,661	0.53%	大買/鉅額交易
2024/05/06	52	11.25	13.4	11.39	11.25	38.6	26,589	0.15%
2024/05/03	0	0.00	12	11.29	11.35	-12	25,824	-0.05%
2024/05/02	27	11.56	26.4	11.64	11.45	0.6	24,542	0.00%
2024/04/30	111.1	11.23	99	11.25	11.25	12.1	21,584	0.06%	大買/
2024/04/29	83	11.03	133	11.20	11.25	-50	18,408	-0.27%	大賣/
2024/04/24	0	0.00	9	10.15	10.15	-9	14,490	-0.06%
2024/04/23	8	10.20	1	10.10	10.25	7	14,496	0.05%
2024/04/22	21	10.18	5	10.10	10.20	16	14,206	0.11%
2024/04/18	0	0.00	10	9.90	9.93	-10	11,877	-0.08%
2024/04/16	10	9.38	0	0.00	9.41	10	11,430	0.09%
2024/04/15	1	9.84	11	9.96	9.66	-10	11,320	-0.09%
2024/04/12	1	9.65	0	0.00	9.63	1	11,027	0.01%
2024/04/10	1.4	9.90	8.2	9.94	9.89	-6.8	10,776	-0.06%
2024/04/09	36	9.88	2	9.93	9.82	34	10,542	0.32%
2024/04/08	4	9.56	4	9.58	9.59	0	9,675	0.00%
2024/04/03	0	0.00	10	9.54	9.48	-10	9,565	-0.10%
2024/04/02	4	9.53	49	9.58	9.60	-45	9,463	-0.48%
2024/04/01	6	9.48	1	9.46	9.48	5	9,240	0.05%
2024/03/29	0	0.00	1	9.46	9.39	-1	9,217	-0.01%
2024/03/28	0	0.00	5	9.60	9.43	-5	9,329	-0.05%
2024/03/27	8	9.52	7	9.56	9.57	1	9,510	0.01%
2024/03/26	6	9.39	0	0.00	9.36	6	9,929	0.06%
2024/03/21	1	9.42	3	9.40	9.43	-2	9,907	-0.02%
2024/03/19	3	9.26	0	0.00	9.26	3	9,816	0.03%
2024/03/18	0	0.00	6	9.21	9.21	-6	9,944	-0.06%
2024/03/15	15	9.14	0	0.00	9.13	15	9,966	0.15%
2024/03/14	5	9.20	0	0.00	9.20	5	9,852	0.05%
2024/03/13	7	9.21	0	0.00	9.20	7	9,771	0.07%
2024/03/12	0	0.00	6	9.34	9.30	-6	9,745	-0.06%
2024/03/11	9	9.19	0	0.00	9.22	9	9,677	0.09%
2024/03/08	8	9.20	5	9.20	9.19	3	9,697	0.03%
2024/03/06	0	0.00	2	9.32	9.30	-2	9,416	-0.02%
2024/03/05	1	9.30	0	0.00	9.30	1	9,397	0.01%
2024/03/04	2	9.31	0	0.00	9.32	2	9,395	0.02%
2024/02/29	0	0.00	5	9.43	9.40	-5	9,272	-0.05%
2024/02/22	0	0.00	0	9.61	9.51	0	9,048	0.00%
2024/02/21	0	0.00	0.5	9.62	9.56	-0.5	9,073	-0.01%
2024/02/02	74	9.43	74	9.42	9.41	0	8,973	0.00%
2024/02/01	0	0.00	2	9.48	9.47	-2	9,356	-0.02%
2024/01/29	0	0.00	2	9.57	9.57	-2	9,692	-0.02%
2024/01/25	4	9.45	0	0.00	9.46	4	9,940	0.04%
2024/01/23	0	0.00	5.2	9.44	9.47	-5.2	10,521	-0.05%
2024/01/22	0	0.00	5	9.34	9.35	-5	10,610	-0.05%
2024/01/19	0.2	9.27	5	9.29	9.29	-4.8	10,730	-0.05%
2024/01/18	5	9.19	0	0.00	9.23	5	10,836	0.05%
2024/01/17	6	9.25	16	9.39	9.25	-10	10,910	-0.09%
2024/01/16	10	9.49	0	0.00	9.49	10	10,799	0.09%
2024/01/15	0	0.00	10	9.68	9.68	-10	10,742	-0.09%
2024/01/12	9	9.72	0	0.00	9.72	9	10,926	0.08%
2024/01/11	0	0.00	5	9.81	9.76	-5	11,221	-0.04%
2024/01/10	5	9.74	0	0.00	9.71	5	11,693	0.04%
2024/01/09	10	10.00	0	0.00	9.82	10	12,329	0.08%
2024/01/08	0	0.00	14	10.00	10.00	-14	14,313	-0.10%
2024/01/05	0	0.00	6	9.84	9.86	-6	15,227	-0.04%
2024/01/04	13	9.83	0	0.00	9.80	13	15,357	0.08%
2024/01/03	0	0.00	5	9.81	9.80	-5	15,199	-0.03%
2024/01/02	6	9.74	0	0.00	9.73	6	15,108	0.04%
2023/12/29	9	9.75	0	0.00	9.77	9	15,171	0.06%
2023/12/28	5	9.77	0	0.00	9.77	5	15,163	0.03%
2023/12/27	0	0.00	5	9.86	9.82	-5	15,132	-0.03%
2023/12/26	5	9.75	5	9.80	9.75	0	15,049	0.00%
2023/12/22	15	9.89	7	9.81	9.77	8	14,922	0.05%
2023/12/21	27	10.07	0	0.00	9.99	27	14,589	0.19%
2023/12/20	5	9.80	0	0.00	9.88	5	13,894	0.04%
2023/12/19	0	0.00	7	9.76	9.74	-7	13,813	-0.05%
2023/12/18	5	9.79	0	0.00	9.78	5	13,832	0.04%
2023/12/15	0	0.00	5	9.86	9.84	-5	13,792	-0.04%
2023/12/14	5	9.76	1	9.81	9.76	4	13,660	0.03%
2023/12/13	5	9.77	10	9.77	9.80	-5	13,588	-0.04%
2023/12/12	0	0.00	3	9.62	9.62	-3	13,548	-0.02%
2023/12/11	0	0.00	6	9.64	9.66	-6	13,661	-0.04%
2023/12/08	0	0.00	2	9.69	9.68	-2	13,804	-0.01%
2023/12/07	1	9.76	0	0.00	9.67	1	13,857	0.01%
2023/12/06	9	9.77	0	0.00	9.73	9	13,790	0.07%
2023/12/04	0	0.00	1	9.82	9.81	-1	13,698	-0.01%
2023/12/01	5	9.80	4	9.85	9.80	1	13,698	0.01%
2023/11/30	5	9.81	0	0.00	9.81	5	13,744	0.04%
2023/11/28	0	0.00	5	9.90	9.95	-5	13,877	-0.04%
2023/11/21	5	9.93	0	0.00	9.93	5	13,813	0.04%
2023/11/16	0	0.00	6	10.00	10.00	-6	13,676	-0.04%
2023/11/14	0	0.00	1	9.72	9.78	-1	13,492	-0.01%
2023/11/13	0	0.00	1	9.73	9.67	-1	13,561	-0.01%
2023/11/06	0	0.00	1	10.25	10.25	-1	12,908	-0.01%
2023/11/03	1	10.30	1	10.20	10.20	0	12,833	0.00%
2023/11/02	0	0.00	103	10.30	10.25	-103	12,764	-0.81%	大賣/鉅額交易
2023/11/01	3	10.42	0	0.00	10.30	3	12,708	0.02%
2023/10/31	1	10.25	0	0.00	10.15	1	12,480	0.01%
2023/10/27	2	10.15	0	0.00	10.15	2	12,936	0.02%
2023/10/26	0	0.00	2	10.15	10.10	-2	12,949	-0.02%
2023/10/25	5	10.20	0	0.00	10.20	5	12,880	0.04%
2023/10/24	2	10.30	0	0.00	10.20	2	12,889	0.02%
2023/10/23	0	0.00	2	10.20	10.25	-2	12,677	-0.02%
2023/10/19	0	0.00	10	10.30	10.25	-10	12,414	-0.08%
2023/10/18	1	10.10	21	10.20	10.20	-20	12,125	-0.16%
2023/10/17	14	10.34	30	10.22	10.30	-16	11,590	-0.14%
2023/10/16	58	10.52	80	10.48	10.35	-22	10,909	-0.20%
2023/10/13	183	9.99	8	10.07	10.05	175	8,899	1.97%	大買/鉅額交易
2023/10/12	3	9.60	2	9.59	9.60	1	7,766	0.01%
2023/10/03	1	9.39	0	0.00	9.39	1	7,908	0.01%
2023/09/26	0	0.00	3	9.45	9.43	-3	8,339	-0.04%
2023/09/21	0.6	9.51	0	0.00	9.47	0.6	8,459	0.01%
2023/09/15	0	0.00	66	9.80	9.73	-66	8,498	-0.78%
2023/09/13	4	9.74	1	9.69	9.70	3	8,177	0.04%
2023/09/08	0	0.00	2	9.50	9.49	-2	8,188	-0.02%
2023/09/07	2	9.48	2	9.49	9.46	0	8,270	0.00%
2023/09/04	4	9.65	1	9.70	9.69	3	8,381	0.04%
2023/08/30	0	0.00	6	9.34	9.40	-6	8,685	-0.07%
2023/08/29	6	9.30	0	0.00	9.30	6	8,761	0.07%
2023/08/28	0	0.00	16	9.35	9.33	-16	8,836	-0.18%
2023/08/24	0	0.00	6	9.28	9.27	-6	8,986	-0.07%
2023/08/23	0	0.00	6.7	9.20	9.20	-6.7	9,099	-0.07%
2023/08/22	0	0.00	1	9.22	9.23	-1	9,206	-0.01%
2023/08/21	9	9.26	8	9.22	9.22	1	9,238	0.01%
2023/08/18	0	0.00	15	9.26	9.28	-15	9,248	-0.16%
2023/08/17	6	9.19	6	9.23	9.19	0	9,257	0.00%
2023/08/16	3	9.18	0	9.22	9.21	3	9,236	0.03%
2023/08/15	4	9.28	0	0.00	9.28	4	9,263	0.04%
2023/08/14	6	9.35	0	0.00	9.32	6	9,317	0.06%
2023/08/11	5	9.46	0	0.00	9.45	5	9,322	0.05%
2023/08/10	6	9.41	0	0.00	9.41	6	9,367	0.06%
2023/08/08	5	9.56	0	0.00	9.56	5	9,534	0.05%
2023/08/07	0	0.00	1	9.66	9.65	-1	9,614	-0.01%
2023/08/04	0	0.00	5	9.74	9.74	-5	9,544	-0.05%
2023/08/02	13	9.63	28	9.60	9.66	-15	9,483	-0.16%
2023/07/31	6	9.39	12	9.48	9.39	-6	8,821	-0.07%
2023/07/28	9	9.39	12	9.46	9.38	-3	8,745	-0.03%
2023/07/27	6	9.30	5	9.43	9.49	1	8,795	0.01%
2023/07/26	0	0.00	11	9.28	9.26	-11	8,797	-0.13%
2023/07/25	30	9.22	0	0.00	9.25	30	8,820	0.34%
2023/07/24	6	9.29	0	0.00	9.26	6	8,737	0.07%
2023/07/20	0	0.00	6	9.38	9.36	-6	9,091	-0.07%
2023/07/18	3	9.46	10	9.45	9.39	-7	9,154	-0.08%
2023/07/17	5	9.31	11	9.36	9.39	-6	9,290	-0.06%
2023/07/14	9	9.34	0	0.00	9.35	9	9,272	0.10%
2023/07/13	37	9.35	1	9.36	9.35	36	9,296	0.39%
2023/07/12	3	9.45	0	0.00	9.45	3	9,254	0.03%
2023/07/11	0	0.00	5	9.55	9.55	-5	9,268	-0.05%
2023/07/10	5	9.57	2	9.55	9.57	3	9,706	0.03%
2023/07/07	16	9.52	0	0.00	9.52	16	9,770	0.16%
2023/07/06	18	9.65	0	0.00	9.62	18	9,764	0.18%
2023/07/05	15	9.72	0	0.00	9.68	15	9,678	0.15%
2023/07/04	6	9.75	0	0.00	9.73	6	9,583	0.06%
2023/07/03	0	0.00	20	9.82	9.79	-20	9,477	-0.21%
2023/06/30	4	9.79	0	0.00	9.80	4	9,432	0.04%
2023/06/27	6	9.78	0	0.00	9.78	6	9,351	0.06%
2023/06/26	1	9.88	6	9.88	9.86	-5	9,304	-0.05%
2023/06/21	0	0.00	6	9.88	9.88	-6	9,320	-0.06%
2023/06/14	6	9.83	0	0.00	9.83	6	9,287	0.06%
2023/06/09	6	9.94	0	0.00	9.94	6	9,570	0.06%
2023/06/08	8	9.98	0	0.00	9.98	8	9,635	0.08%
2023/06/07	0	0.00	6	10.05	9.99	-6	9,656	-0.06%
2023/06/06	6	9.98	3	10.05	9.98	3	9,649	0.03%
2023/06/05	0	0.00	9	9.96	10.00	-9	9,478	-0.09%
2023/06/01	0	0.00	6	9.79	9.78	-6	9,256	-0.06%
2023/05/31	2	9.71	11	9.76	9.80	-9	9,256	-0.10%
2023/05/30	12	9.70	0	0.00	9.70	12	9,138	0.13%
2023/05/29	13	9.72	0	0.00	9.72	13	9,163	0.14%
2023/05/26	6	9.75	0	0.00	9.75	6	9,068	0.07%
2023/05/24	0	0.00	10	9.90	9.91	-10	9,089	-0.11%
2023/05/23	0	0.00	6	9.86	9.85	-6	9,124	-0.07%
2023/05/22	14	9.76	0	0.00	9.77	14	9,250	0.15%
2023/05/19	6	9.78	0	0.00	9.77	6	9,235	0.06%
2023/05/18	6.3	9.84	0	0.00	9.84	6.3	9,154	0.07%
2023/05/16	0	0.00	6	9.85	9.87	-6	9,096	-0.07%
2023/05/12	5.3	9.82	0	9.78	9.71	5.2	9,009	0.06%
2023/05/11	5.3	9.82	0	9.78	9.75	5.2	8,916	0.06%
2023/05/09	6	9.91	0	0.00	9.86	6	8,853	0.07%
2023/05/08	0	0.00	20	10.00	9.95	-20	8,755	-0.23%
2023/05/05	71	10.00	0	0.00	10.00	71	8,697	0.82%
2023/05/03	2	10.00	0	0.00	10.00	2	8,758	0.02%
2023/05/02	6	10.00	1	10.05	10.05	5	8,741	0.06%
2023/04/27	26	10.14	0	0.00	10.10	26	8,624	0.30%
2023/04/25	5	10.20	0	0.00	10.10	5	8,559	0.06%
2023/04/21	0	0.00	2	10.15	10.15	-2	8,176	-0.02%
2023/04/20	0	0.00	7	10.12	10.20	-7	8,111	-0.09%
2023/04/19	6	10.10	6	10.20	10.10	0	7,895	0.00%
2023/04/18	7	10.11	18	10.15	10.10	-11	7,810	-0.14%
2023/04/17	6	10.10	1.2	10.13	10.10	4.8	7,763	0.06%
2023/04/14	6	10.15	6	10.25	10.15	0	7,671	0.00%
2023/04/13	7	10.15	9	10.26	10.15	-2	7,538	-0.03%
2023/04/12	0	0.00	8	10.05	10.05	-8	7,072	-0.11%
2023/04/11	6	10.00	6	10.00	9.98	0	6,977	0.00%
2023/04/06	1	9.87	0	0.00	9.86	1	6,907	0.01%
2023/03/31	0.5	9.88	0	0.00	9.85	0.5	6,890	0.01%
2023/03/29	6	9.90	1	9.96	9.91	5	6,878	0.07%
2023/03/27	2	9.93	0	0.00	9.92	2	7,036	0.03%
2023/03/24	2	9.99	0	0.00	9.97	2	7,059	0.03%
2023/03/23	0	0.00	1	9.97	9.98	-1	7,094	-0.01%
2023/03/21	6	9.99	0	0.00	9.99	6	7,163	0.08%
2023/03/20	1.1	10.05	6	10.00	10.00	-4.9	7,139	-0.07%
2023/03/17	0	0.00	6	9.82	9.88	-6	7,217	-0.08%
2023/03/16	13	9.79	0	0.00	9.71	13	7,200	0.18%
2023/03/15	1	9.99	0	0.00	9.91	1	7,082	0.01%
2023/03/14	8	9.99	6	10.10	9.98	2	6,966	0.03%
2023/03/10	6	10.10	0	0.00	10.10	6	6,826	0.09%
2023/03/09	16	10.31	6	10.40	10.25	10	7,054	0.14%
2023/03/08	6	10.35	6	10.35	10.35	0	7,674	0.00%
2023/03/07	10	10.40	6	10.40	10.40	4	7,896	0.05%
2023/03/06	6	10.35	6	10.40	10.35	0	7,903	0.00%
2023/03/02	0	0.00	6	10.20	10.20	-6	7,817	-0.08%
2023/02/24	6	10.25	1	10.30	10.20	5	7,750	0.06%
2023/02/23	0	0.00	6	10.40	10.40	-6	7,676	-0.08%
2023/02/22	6	10.25	0	0.00	10.30	6	7,618	0.08%
2023/02/20	6	10.45	0	0.00	10.45	6	7,597	0.08%
2023/02/17	1	10.25	0	0.00	10.30	1	7,480	0.01%
2023/02/16	0	0.00	5.2	10.20	10.20	-5.2	7,475	-0.07%
2023/02/15	1.2	10.16	2	10.15	10.15	-0.8	7,549	-0.01%
2023/02/14	2	10.20	0	0.00	10.20	2	7,551	0.03%
2023/02/09	0	0.00	1	10.35	10.25	-1	7,552	-0.01%
2023/02/08	0	0.00	8	10.35	10.35	-8	7,533	-0.11%
2023/02/03	0.3	10.23	0	0.00	10.25	0.3	7,433	0.00%
2023/02/01	11	10.20	2	10.20	10.20	9	7,353	0.12%
2023/01/31	0	0.00	11	10.15	10.10	-11	7,305	-0.15%
2023/01/30	0	0.00	6	10.05	10.05	-6	7,209	-0.08%
2023/01/17	4	9.92	0	0.00	9.94	4	7,126	0.06%
2023/01/13	6	9.92	0	0.00	9.92	6	7,140	0.08%
2023/01/12	0.5	10.05	0	0.00	9.96	0.5	7,156	0.01%
2023/01/05	0	0.00	11	10.00	9.91	-11	7,325	-0.15%
2023/01/04	6	9.93	0	0.00	9.93	6	7,347	0.08%
2023/01/03	0	0.00	6	9.90	9.90	-6	7,402	-0.08%
2022/12/30	8	9.88	0	0.00	9.88	8	7,422	0.11%
2022/12/29	0	0.00	6	9.87	9.87	-6	7,436	-0.08%
2022/12/28	2	9.96	6	9.92	9.90	-4	7,457	-0.05%
2022/12/27	6	10.00	2	10.00	10.00	4	7,475	0.05%
2022/12/26	6	9.92	6	10.05	10.00	0	7,463	0.00%
2022/12/23	6	9.86	0	0.00	9.86	6	7,460	0.08%
2022/12/22	0	0.00	12	9.93	9.96	-12	7,528	-0.16%
2022/12/21	6	9.76	12	9.84	9.72	-6	7,623	-0.08%
2022/12/20	6	9.74	0	0.00	9.73	6	7,659	0.08%
2022/12/19	6	10.00	0	0.00	9.96	6	7,717	0.08%
2022/12/16	2	10.00	6	10.00	10.00	-4	7,685	-0.05%
2022/12/15	6	10.10	6	10.15	10.10	0	7,699	0.00%
2022/12/12	6	10.05	0	0.00	10.00	6	7,622	0.08%
2022/12/09	6	10.10	6	10.20	10.10	0	7,653	0.00%
2022/12/08	10	10.00	0	0.00	9.99	10	7,581	0.13%
2022/12/07	6	10.15	1	10.15	10.05	5	7,571	0.07%
2022/12/06	1	10.15	1	10.30	10.10	0	7,540	0.00%
2022/12/05	7	10.26	0	0.00	10.25	7	7,512	0.09%
2022/12/01	0	0.00	2	10.55	10.15	-2	7,517	-0.03%
2022/11/30	2	10.65	20	10.70	10.40	-18	7,233	-0.25%
2022/11/29	5	10.20	12	10.24	10.25	-7	6,565	-0.11%
2022/11/28	2	9.85	0	0.00	9.97	2	6,450	0.03%
2022/11/24	0	0.00	2	9.98	9.89	-2	6,604	-0.03%
2022/11/16	0	0.00	10	9.87	9.72	-10	9,860	-0.10%
2022/11/14	0	0.00	2	9.80	9.80	-2	9,802	-0.02%
2022/11/11	1	9.80	0	0.00	9.70	1	9,807	0.01%
2022/11/10	0	9.71	8	9.68	9.75	-8	9,932	-0.08%
2022/11/09	5	9.71	0	0.00	9.72	5	9,980	0.05%
2022/11/07	10	9.64	0	0.00	9.64	10	9,933	0.10%
2022/11/01	0	0.00	111	9.51	9.52	-111	10,087	-1.10%	大賣/鉅額交易
2022/10/28	10	9.34	0	0.00	9.27	10	10,208	0.10%
2022/10/27	101	9.38	0	0.00	9.45	101	10,323	0.98%	大買/鉅額交易
2022/10/26	0	0.00	5	9.31	9.30	-5	10,332	-0.05%
2022/10/25	0	0.00	1	9.19	9.29	-1	10,417	-0.01%
2022/10/21	4	9.22	14	9.19	9.20	-10	10,512	-0.10%
2022/10/20	1	9.06	1	9.09	9.15	0	10,592	0.00%
2022/10/19	11	9.20	0	0.00	9.19	11	10,611	0.10%
2022/10/18	0.3	9.27	0	0.00	9.28	0.3	10,650	0.00%
2022/10/17	0	0.00	2	9.03	9.13	-2	10,750	-0.02%
2022/10/13	2	9.15	1	9.05	9.03	1	10,789	0.01%
2022/10/12	0.1	9.29	7	9.18	9.25	-7	10,850	-0.06%
2022/10/11	1	9.38	0	0.00	9.30	1	10,897	0.01%
2022/10/07	0	0.00	8	9.68	9.63	-8	10,897	-0.07%
2022/10/06	6	9.59	0	0.00	9.58	6	11,005	0.05%
2022/10/04	0	0.00	1	9.71	9.71	-1	11,268	-0.01%
2022/10/03	0	9.56	0	0.00	9.54	0	11,292	0.00%
2022/09/30	0	0.00	1	9.42	9.51	-1	11,360	-0.01%
2022/09/29	0	0.00	12	9.31	9.45	-12	11,389	-0.11%
2022/09/28	14	9.22	0	0.00	9.10	14	11,416	0.12%
2022/09/27	10	9.36	12	9.39	9.40	-2	11,404	-0.02%
2022/09/26	2.1	9.52	0	0.00	9.41	2.1	11,482	0.02%
2022/09/23	0.2	9.92	0.1	9.96	9.85	0.1	11,621	0.00%
2022/09/22	8	9.88	0	0.00	9.87	8	11,850	0.07%
2022/09/21	9	9.98	0	0.00	9.97	9	11,881	0.08%
2022/09/20	7.3	10.05	6	10.05	10.05	1.3	11,886	0.01%
2022/09/19	1.1	10.05	7	10.06	10.00	-5.9	12,061	-0.05%
2022/09/16	6	10.10	6	10.15	10.10	0	12,314	0.00%
2022/09/15	6.9	10.11	16	10.20	10.10	-9.1	12,578	-0.07%
2022/09/14	6	10.05	5	10.05	10.05	1	12,823	0.01%
2022/09/13	6	10.15	2	10.20	10.15	4	12,975	0.03%
2022/09/12	1	10.20	0	0.00	10.15	1	13,295	0.01%
2022/09/08	5	10.15	6	10.05	10.15	-1	13,427	-0.01%
2022/09/07	25	9.99	27	9.99	9.96	-2	13,526	-0.01%
2022/09/06	9	10.06	11	10.05	10.00	-2	13,541	-0.01%
2022/09/05	6	10.05	6	10.10	10.05	0	13,649	0.00%
2022/09/02	8	10.14	7	10.15	10.10	1	13,751	0.01%
2022/09/01	10	10.26	7	10.34	10.25	3	13,689	0.02%
2022/08/31	11	10.27	0	0.00	10.25	11	13,681	0.08%
2022/08/30	8	10.31	6	10.35	10.35	2	13,560	0.01%
2022/08/29	0	0.00	11	10.30	10.35	-11	13,427	-0.08%
2022/08/26	1	10.70	3	10.60	10.60	-2	13,328	-0.02%
2022/08/25	36	10.98	13	10.76	10.70	23	13,092	0.18%
2022/08/24	1	10.75	17	10.68	11.10	-16	11,384	-0.14%
2022/08/23	12	10.11	0	0.00	10.10	12	10,588	0.11%
2022/08/19	22	10.24	6	10.25	10.25	16	10,711	0.15%
2022/08/18	2	10.30	0	0.00	10.25	2	10,717	0.02%
2022/08/17	5	10.45	6	10.30	10.40	-1	10,713	-0.01%
2022/08/16	6	10.20	6	10.25	10.20	0	10,592	0.00%
2022/08/12	0	0.00	6	10.25	10.25	-6	10,655	-0.06%
2022/08/11	12	10.25	0	0.00	10.25	12	10,742	0.11%
2022/08/10	0.1	10.10	0	0.00	10.15	0.1	10,846	0.00%
2022/08/08	2	9.90	13	9.97	10.10	-11	10,975	-0.10%
2022/08/05	1	10.05	12	10.05	10.05	-11	11,089	-0.10%
2022/08/04	9	9.91	0	0.00	9.94	9	11,404	0.08%
2022/08/03	4	10.03	0	0.00	10.00	4	11,447	0.03%
2022/08/01	0	0.00	2	10.20	10.35	-2	12,219	-0.02%
2022/07/28	1	10.10	7.3	10.13	10.05	-6.3	12,333	-0.05%
2022/07/27	6	10.00	0	0.00	10.00	6	12,369	0.05%
2022/07/22	2	10.00	0	0.00	10.00	2	12,549	0.02%
2022/07/21	1	10.10	8	10.09	10.10	-7	12,831	-0.05%
2022/07/20	7	10.00	24	10.14	10.05	-17	13,026	-0.13%
2022/07/19	11	10.04	11	10.05	10.10	0	13,239	0.00%
2022/07/14	0	0.00	7	9.33	9.60	-7	14,237	-0.05%
2022/07/13	1.1	9.30	17	9.28	9.31	-15.9	14,311	-0.11%
2022/07/11	7	9.23	0	0.00	9.18	7	15,118	0.05%
2022/07/08	1	9.40	3	9.36	9.31	-2	15,512	-0.01%
2022/07/07	0	0.00	2	9.32	9.33	-2	16,064	-0.01%
2022/07/05	0.4	9.36	0	0.00	9.47	0.4	18,025	0.00%
2022/07/04	0.2	9.12	6	9.16	9.13	-5.8	21,274	-0.03%
2022/07/01	3	9.12	8	9.20	9.08	-5	25,119	-0.02%
2022/06/30	1	9.64	16	9.60	9.60	-15	33,400	-0.04%
2022/06/29	9	9.95	1	9.96	9.95	8	36,234	0.02%
2022/06/28	4	10.01	6	10.05	10.05	-2	36,226	-0.01%
2022/06/27	6	10.00	6	10.05	10.00	0	36,209	0.00%
2022/06/24	7	10.07	12	10.17	10.05	-5	36,091	-0.01%
2022/06/23	21	10.01	3	10.20	10.00	18	35,920	0.05%
2022/06/22	23	10.22	22	10.13	10.15	1	35,697	0.00%
2022/06/21	0.2	10.50	0	0.00	10.50	0.2	35,509	0.00%
2022/06/20	1	10.95	1	10.90	10.45	0	35,459	0.00%
2022/06/17	6	10.90	0	0.00	10.90	6	35,335	0.02%
2022/06/16	4	11.08	2	11.25	11.05	2	35,304	0.01%
2022/06/15	0	0.00	7	11.19	11.10	-7	35,321	-0.02%
2022/06/14	7.1	11.04	0	0.00	11.05	7.1	35,358	0.02%
2022/06/13	2	11.10	1	11.10	11.05	1	35,334	0.00%
2022/06/08	0	0.00	7	11.20	11.20	-7	35,269	-0.02%
2022/06/07	1	11.25	0	0.00	11.20	1	35,321	0.00%
2022/06/06	1	11.20	11	11.22	11.20	-10	35,401	-0.03%
2022/06/02	9	11.13	7	11.14	11.10	2	35,673	0.01%
2022/06/01	12	11.18	17.6	11.15	11.10	-5.6	35,863	-0.02%
2022/05/31	0	0.00	1	11.15	11.15	-1	35,963	0.00%
2022/05/30	6	11.15	0	0.00	11.15	6	36,459	0.02%
2022/05/27	1	11.05	1	11.00	11.05	0	36,718	0.00%
2022/05/24	1	11.05	0	0.00	10.95	1	37,303	0.00%
2022/05/23	5	11.05	6	11.05	11.05	-1	37,329	0.00%
2022/05/20	6	10.95	0	0.00	10.95	6	37,505	0.02%
2022/05/18	1	11.00	7	10.99	11.10	-6	37,481	-0.02%
2022/05/17	6	10.85	6	10.85	10.85	0	37,413	0.00%
2022/05/16	2	10.70	3	10.82	10.70	-1	37,443	0.00%
2022/05/13	6.1	10.70	7	10.74	10.70	-0.9	37,524	0.00%
2022/05/12	8.2	10.81	17	10.60	10.55	-8.8	37,684	-0.02%
2022/05/11	5	11.11	1	11.05	11.00	4	37,397	0.01%
2022/05/10	4.1	11.04	17	10.92	11.00	-12.9	37,321	-0.03%
2022/05/09	4	11.05	3	11.05	11.05	1	37,168	0.00%
2022/05/06	20.1	11.65	2	11.65	11.65	18.1	36,654	0.05%
2022/05/05	1	11.80	1	11.80	11.80	0	36,740	0.00%
2022/05/04	0	0.00	15	11.75	11.75	-15	36,829	-0.04%
2022/05/03	0.1	11.80	0	0.00	11.75	0.1	37,122	0.00%
2022/04/29	0.2	11.90	2	11.80	11.80	-1.8	37,366	0.00%
2022/04/28	1	11.75	10	11.81	11.80	-9	37,477	-0.02%
2022/04/27	29	11.67	1	11.70	11.65	28	37,496	0.07%
2022/04/26	18	11.92	3	11.92	11.90	15	37,380	0.04%
2022/04/25	7	11.95	0	0.00	11.95	7	37,312	0.02%
2022/04/22	6	12.20	6	12.20	12.20	0	37,140	0.00%
2022/04/21	17	12.54	12	12.42	12.40	5	37,095	0.01%
2022/04/20	11	12.11	5	12.12	12.10	6	36,661	0.02%
2022/04/19	1	12.15	6	12.05	12.05	-5	36,700	-0.01%
2022/04/18	16	12.03	63	12.05	11.95	-47	36,663	-0.13%
2022/04/15	1	12.30	10	12.30	12.20	-9	36,204	-0.02%
2022/04/14	2	12.40	2	12.55	12.35	0	36,434	0.00%
2022/04/13	17	12.54	4	12.69	12.65	13	36,072	0.04%
2022/04/12	17	12.43	5	12.40	12.40	12	35,556	0.03%
2022/04/11	4	12.70	9	12.82	12.60	-5	35,165	-0.01%
2022/04/08	30	13.14	17	13.23	13.05	13	33,990	0.04%
2022/04/07	122	13.42	45	13.56	13.05	77	31,736	0.24%	大買/
2022/04/06	151	13.80	76.2	13.90	13.95	74.9	28,152	0.27%	大買/
2022/04/01	12	12.78	27.2	12.91	13.35	-15.2	19,894	-0.08%
2022/03/31	0	0.00	5	12.20	12.15	-5	16,983	-0.03%
2022/03/28	5	12.00	0	0.00	12.15	5	17,381	0.03%
2022/03/25	0	0.00	18	12.15	12.10	-18	17,342	-0.10%
2022/03/24	1	12.15	0	0.00	12.20	1	17,335	0.01%
2022/03/22	1	12.20	2	12.15	12.25	-1	17,671	-0.01%
2022/03/21	2.8	12.18	0	0.00	12.15	2.8	17,629	0.02%
2022/03/17	0	0.00	5	11.95	12.00	-5	17,850	-0.03%
2022/03/16	0	0.00	4	11.85	11.85	-4	18,162	-0.02%
2022/03/15	3	11.90	0	0.00	11.85	3	18,275	0.02%
2022/03/14	4	12.00	6	12.00	12.00	-2	18,292	-0.01%
2022/03/11	6	11.90	6	11.95	11.90	0	18,455	0.00%
2022/03/09	12	11.90	7	11.90	11.90	5	18,671	0.03%
2022/03/08	8	11.84	1	11.95	11.75	7	18,824	0.04%
2022/03/07	6	12.00	11	12.00	12.00	-5	18,749	-0.03%
2022/03/04	12	12.30	0	0.00	12.25	12	18,841	0.06%
2022/03/03	0	0.00	1	12.45	12.50	-1	19,070	-0.01%
2022/03/02	3	12.37	7	12.29	12.45	-4	19,204	-0.02%
2022/03/01	0	0.00	116	12.22	12.15	-116	19,341	-0.60%	大賣/鉅額交易
2022/02/25	0	12.10	0	0.00	11.95	0	20,449	0.00%
2022/02/24	14	12.00	0	0.00	11.95	14	20,743	0.07%
2022/02/23	2	12.23	1	12.15	12.20	1	20,664	0.00%
2022/02/22	1	12.35	6	12.15	12.15	-5	21,260	-0.02%
2022/02/21	2	12.30	3	12.35	12.35	-1	21,768	0.00%
2022/02/16	3	12.30	0	0.00	12.30	3	22,519	0.01%
2022/02/15	3	12.25	0	0.00	12.25	3	22,942	0.01%
2022/02/14	19	12.41	0	0.00	12.35	19	23,948	0.08%
2022/02/11	3	12.55	3	12.60	12.60	0	26,198	0.00%
2022/02/08	0	0.00	56	12.60	12.60	-56	26,801	-0.21%
2022/02/07	1.8	12.49	19	12.45	12.55	-17.2	27,010	-0.06%
2022/01/26	2	12.18	0	0.00	12.10	2	27,054	0.01%
2022/01/25	17	12.10	0	0.00	12.05	17	27,135	0.06%
2022/01/24	10	12.35	0	12.40	12.35	10	26,958	0.04%
2022/01/21	35	12.59	0	0.00	12.55	35	26,754	0.13%
2022/01/20	0	0.00	2	12.80	12.90	-2	26,665	-0.01%
2022/01/19	56	12.89	11	12.85	12.80	45	26,597	0.17%
2022/01/18	0	0.00	1	12.95	12.85	-1	26,460	0.00%
2022/01/14	10	12.81	5	12.85	12.80	5	26,488	0.02%
2022/01/13	5	13.00	0	0.00	12.95	5	26,401	0.02%
2022/01/12	0	0.00	1	12.65	12.85	-1	26,115	0.00%
2022/01/11	12	12.67	0	0.00	12.65	12	26,206	0.05%
2022/01/10	0	0.00	1	12.75	12.75	-1	26,883	0.00%
2022/01/07	11	12.81	10	12.75	12.75	1	26,887	0.00%
2022/01/06	5	12.70	0	0.00	12.75	5	26,450	0.02%
2022/01/05	66	12.80	11	12.75	12.75	55	26,672	0.21%
2022/01/04	35	12.80	30	12.80	12.80	5	26,803	0.02%
2022/01/03	0.5	13.00	0	0.00	12.95	0.5	26,778	0.00%
2021/12/30	8	13.21	86	13.24	13.15	-78	26,561	-0.29%
2021/12/29	3	12.87	16.2	12.79	12.85	-13.2	25,668	-0.05%
2021/12/28	0	0.00	9	12.65	12.70	-9	25,699	-0.04%
2021/12/27	3	12.45	16	12.47	12.50	-13	25,819	-0.05%
2021/12/24	0.4	12.55	10.6	12.52	12.45	-10.2	26,246	-0.04%
2021/12/23	3	12.55	0	0.00	12.55	3	26,443	0.01%
2021/12/22	0	0.00	11	12.50	12.50	-11	27,376	-0.04%
2021/12/20	1	12.45	0	0.00	12.45	1	29,617	0.00%
2021/12/17	4	12.49	0	0.00	12.45	4	29,775	0.01%
2021/12/16	0	0.00	10	12.49	12.65	-10	29,850	-0.03%
2021/12/15	2	12.30	0	0.00	12.30	2	29,706	0.01%
2021/12/14	2	12.30	0	0.00	12.25	2	30,065	0.01%
2021/12/13	2	12.50	0	0.00	12.40	2	30,375	0.01%
2021/12/10	3	12.65	0	0.00	12.45	3	30,353	0.01%
2021/12/09	1	12.70	0	0.00	12.70	1	30,048	0.00%
2021/12/08	5	12.70	1	12.70	12.65	4	30,221	0.01%
2021/12/07	1	12.80	1	12.65	12.65	0	30,320	0.00%
2021/12/06	1	12.65	0	0.00	12.65	1	30,192	0.00%
2021/12/03	4	12.65	1	12.70	12.70	3	30,222	0.01%
2021/12/02	11	12.64	0	0.00	12.55	11	30,255	0.04%
2021/12/01	8	12.60	3	12.75	12.75	5	30,440	0.02%
2021/11/30	0	0.00	10	12.85	12.70	-10	30,396	-0.03%
2021/11/29	12	12.86	5	12.75	12.85	7	30,331	0.02%
2021/11/26	0	0.00	6	13.10	13.10	-6	30,064	-0.02%
2021/11/25	50	13.40	5	13.40	13.40	45	29,549	0.15%
2021/11/24	22	13.65	66	13.63	13.65	-44	29,231	-0.15%
2021/11/23	0	0.00	4	13.34	13.35	-4	28,286	-0.01%
2021/11/22	5	13.25	8	13.29	13.30	-3	27,989	-0.01%
2021/11/19	1	13.30	2	13.25	13.25	-1	27,874	0.00%
2021/11/18	0	0.00	5	12.90	13.15	-5	27,568	-0.02%
2021/11/17	2	13.05	5.2	13.12	13.10	-3.2	27,110	-0.01%
2021/11/16	3	13.30	2	13.10	13.05	1	27,495	0.00%
2021/11/15	0	0.00	1	13.05	13.05	-1	27,843	0.00%
2021/11/12	1	13.10	7	13.11	13.10	-6	28,174	-0.02%
2021/11/11	8	13.28	8	13.33	13.25	0	28,204	0.00%
2021/11/10	14	13.28	1	13.45	13.10	13	27,698	0.05%
2021/11/09	10	12.65	20	12.75	12.65	-10	25,509	-0.04%
2021/11/08	11	12.70	21	12.65	12.65	-10	25,404	-0.04%
2021/11/05	3	12.38	13	12.35	12.50	-10	25,329	-0.04%
2021/11/04	3	12.45	2	12.60	12.40	1	25,625	0.00%
2021/11/03	21	12.42	6	12.30	12.40	15	26,052	0.06%
2021/11/02	5	12.20	0	0.00	12.15	5	26,103	0.02%
2021/11/01	1	12.15	4	12.21	12.25	-3	26,225	-0.01%
2021/10/28	0	0.00	5	12.20	12.20	-5	26,456	-0.02%
2021/10/26	1	12.30	5	12.18	12.15	-4	26,817	-0.01%
2021/10/25	1	12.20	6	12.20	12.20	-5	26,961	-0.02%
2021/10/22	5	12.10	0	0.00	12.15	5	27,297	0.02%
2021/10/21	1	12.45	5	12.34	12.35	-4	27,363	-0.01%
2021/10/20	4	12.35	0	0.00	12.35	4	27,639	0.01%
2021/10/19	5	12.50	3	12.47	12.55	2	28,044	0.01%
2021/10/18	2	12.45	5	12.49	12.60	-3	28,083	-0.01%
2021/10/15	10	12.05	0	0.00	12.05	10	28,389	0.04%
2021/10/12	4	12.25	2	12.20	12.10	2	29,111	0.01%
2021/10/08	2	12.25	0	0.00	12.25	2	29,500	0.01%
2021/10/07	0	0.00	8	12.40	12.40	-8	30,239	-0.03%
2021/10/06	1	12.20	11	12.50	12.20	-10	31,386	-0.03%
2021/10/05	6	11.94	3	12.18	12.45	3	31,761	0.01%
2021/10/04	13	12.10	0	0.00	12.15	13	31,832	0.04%
2021/10/01	8	12.50	0	0.00	12.35	8	32,110	0.02%
2021/09/30	6	12.83	13	12.85	12.90	-7	32,939	-0.02%
2021/09/29	10	13.28	0	0.00	13.00	10	33,708	0.03%
2021/09/28	4	13.18	8	13.16	13.30	-4	34,558	-0.01%
2021/09/27	15	13.30	17.5	12.79	13.20	-2.5	45,563	-0.01%
2021/09/24	1	12.60	0	0.00	12.55	1	52,443	0.00%
2021/09/23	0	0.00	4	12.48	12.45	-4	54,001	-0.01%
2021/09/22	9	12.22	0	0.00	12.30	9	55,051	0.02%
2021/09/17	10	12.65	1	12.60	12.60	9	55,419	0.02%
2021/09/16	25	12.73	4	12.85	12.95	21	55,422	0.04%
2021/09/15	0	0.00	0	12.60	12.65	0	55,474	0.00%
2021/09/14	4	12.65	0	0.00	12.60	4	56,504	0.01%
2021/09/13	2	12.65	2	12.75	12.75	0	57,625	0.00%
2021/09/10	1	12.40	1	12.45	12.50	0	58,214	0.00%
2021/09/09	4	12.19	3	12.23	12.25	1	58,662	0.00%
2021/09/08	0	0.00	2	12.15	12.10	-2	59,011	0.00%
2021/09/07	3	12.38	0	0.00	12.35	3	60,105	0.00%
2021/09/03	1	12.60	5	12.59	12.50	-4	60,414	-0.01%
2021/09/02	1	12.50	10	12.55	12.45	-9	61,094	-0.01%
2021/09/01	0	0.00	6	12.84	12.80	-6	61,915	-0.01%
2021/08/31	0	0.00	17	12.75	12.90	-17	62,423	-0.03%
2021/08/30	0	0.00	7	12.90	12.95	-7	63,435	-0.01%
2021/08/27	6	12.77	0.2	12.70	12.75	5.8	64,408	0.01%
2021/08/26	1	12.75	1	12.60	12.60	0	66,667	0.00%
2021/08/25	1	12.65	2	12.60	12.65	-1	70,072	0.00%
2021/08/24	3	12.58	1	12.45	12.60	2	71,890	0.00%
2021/08/23	1	12.35	1	12.40	12.45	0	72,965	0.00%
2021/08/20	7	12.20	0	0.00	12.10	7	73,470	0.01%
2021/08/19	13	12.57	0	0.00	12.45	13	73,477	0.02%
2021/08/18	0	0.00	1	12.60	13.10	-1	73,562	0.00%
2021/08/17	6	13.01	0	0.00	12.70	6	75,205	0.01%
2021/08/16	0	0.00	1	13.55	13.05	-1	76,159	0.00%
2021/08/13	1	13.45	3	13.42	13.35	-2	76,656	0.00%
2021/08/12	1	13.40	1	13.35	13.40	0	77,436	0.00%
2021/08/11	10	13.25	0	0.00	13.30	10	78,818	0.01%
2021/08/10	1	13.40	0	0.00	13.40	1	81,004	0.00%
2021/08/09	3	13.47	16	13.58	13.65	-13	82,384	-0.02%
2021/08/06	0	0.00	1	13.45	13.35	-1	83,982	0.00%
2021/08/05	1	13.30	0	0.00	13.30	1	86,269	0.00%
2021/08/04	2	13.48	8	13.43	13.50	-6	90,551	-0.01%
2021/08/03	1	13.40	6	13.36	13.35	-5	93,451	-0.01%
2021/08/02	0	0.00	1	13.30	13.45	-1	95,605	0.00%
2021/07/30	11	13.16	1	13.15	13.15	10	99,502	0.01%
2021/07/29	1	13.20	1	13.15	13.10	0	101,748	0.00%
2021/07/28	7	12.80	0	0.00	12.95	7	104,518	0.01%
2021/07/27	6	13.19	4	13.00	13.00	2	111,601	0.00%
2021/07/26	15	13.47	0	0.00	13.15	15	116,955	0.01%
2021/07/23	0	0.00	3	13.30	13.35	-3	120,870	0.00%
2021/07/22	201	12.90	12	12.98	12.90	189	125,034	0.15%	大買/鉅額交易
2021/07/21	1	12.90	7	13.10	12.85	-6	127,074	0.00%
2021/07/20	13	13.29	0	0.00	13.30	13	127,665	0.01%
2021/07/19	1	13.45	5	13.50	13.60	-4	129,987	0.00%
2021/07/16	10	13.64	5	13.75	13.55	5	136,561	0.00%
2021/07/15	28	13.61	19	13.59	13.70	9	139,434	0.01%
2021/07/14	3	13.28	26	13.32	13.15	-23	143,339	-0.02%
2021/07/13	33	13.41	10.6	13.64	13.40	22.5	148,691	0.02%
2021/07/12	0	0.00	27	13.88	13.80	-27	151,230	-0.02%
2021/07/09	1	13.90	6	13.85	13.85	-5	156,481	0.00%
2021/07/08	34	14.03	0	0.00	13.95	34	158,400	0.02%
2021/07/07	34	13.96	55	13.91	13.85	-21	161,341	-0.01%
2021/07/06	19	14.36	49	14.28	14.25	-30	164,026	-0.02%
2021/07/05	13	14.58	20	14.53	14.35	-7	166,066	0.00%
2021/07/02	255	15.32	93	15.71	14.55	162	165,140	0.10%	大買/鉅額交易
2021/07/01	172	14.78	195	14.82	15.30	-23	155,173	-0.01%	大買/大賣/
2021/06/30	52	13.95	55.1	13.79	13.95	-3.1	147,233	0.00%
2021/06/29	522	13.74	2	13.65	13.50	520	145,717	0.36%	大買/鉅額交易
2021/06/28	11	13.65	7	13.54	13.65	4	145,011	0.00%
2021/06/25	1	13.70	3	13.57	13.55	-2	144,718	0.00%
2021/06/24	2	13.45	10	13.55	13.55	-8	145,116	-0.01%
2021/06/23	9	13.63	7	13.48	13.40	2	144,797	0.00%
2021/06/22	2	13.38	7	13.34	13.60	-5	143,779	0.00%
2021/06/21	7	12.71	2	12.88	12.80	5	142,781	0.00%
2021/06/18	1	13.30	3	13.33	13.15	-2	142,138	0.00%
2021/06/17	0	0.00	2	13.40	13.45	-2	141,885	0.00%
2021/06/16	14	13.54	6	13.48	13.55	8	141,898	0.01%
2021/06/15	1	13.55	1	13.30	13.30	0	140,889	0.00%
2021/06/11	21	13.45	0	0.00	13.45	21	140,783	0.01%
2021/06/10	1	13.40	82	13.20	13.45	-81	140,737	-0.06%
2021/06/09	42	13.40	0	0.00	13.40	42	140,472	0.03%
2021/06/08	0	0.00	4	13.93	13.80	-4	139,976	0.00%
2021/06/07	57	14.01	28	14.06	14.05	29	139,939	0.02%
2021/06/04	8	14.23	6	14.08	13.95	2	139,444	0.00%
2021/06/03	55	14.54	140	14.40	14.35	-85	139,140	-0.06%	大賣/
2021/06/02	42	14.13	49.5	14.14	14.25	-7.5	138,396	-0.01%
2021/06/01	41	13.48	1	13.50	13.50	40	135,903	0.03%
2021/05/31	25	13.12	2	13.20	13.05	23	136,560	0.02%
2021/05/28	55	12.90	2	12.95	12.90	53	135,947	0.04%
2021/05/27	0	0.00	20	12.70	12.60	-20	136,190	-0.01%
2021/05/26	2.3	12.69	63	12.73	12.70	-60.7	136,400	-0.04%
2021/05/25	35	12.92	16.1	12.94	12.85	18.9	136,150	0.01%
2021/05/24	21	12.55	4	12.34	12.40	17	134,742	0.01%
2021/05/21	23	12.28	13	12.30	12.20	10	134,667	0.01%
2021/05/20	2	12.15	2	12.00	12.00	0	134,241	0.00%
2021/05/19	40	12.33	6	12.19	12.35	34	133,823	0.03%
2021/05/18	66	12.03	5	12.09	12.35	61	133,720	0.05%
2021/05/17	28	11.66	84	11.56	11.35	-56	132,863	-0.04%
2021/05/14	13	12.71	56	12.42	12.60	-43	131,245	-0.03%
2021/05/13	88	12.88	90	12.62	12.45	-2	128,998	0.00%
2021/05/12	79	13.10	114	13.05	13.00	-35	126,478	-0.03%	大賣/
2021/05/11	39.1	14.69	44	14.88	14.20	-4.9	122,107	0.00%
2021/05/10	85	14.99	23	15.05	15.05	62	119,270	0.05%
2021/05/07	47	14.34	80	14.14	14.35	-33	117,221	-0.03%
2021/05/06	32	15.31	9	15.01	14.95	23	113,225	0.02%
2021/05/05	34	15.26	44	15.33	15.10	-10	110,948	-0.01%
2021/05/04	87	15.81	83	15.34	14.95	4	108,350	0.00%
2021/05/03	91	16.59	36.1	16.60	16.50	55	101,146	0.05%
2021/04/29	101	16.33	32	16.14	15.90	69	96,052	0.07%	大買/
2021/04/28	28	15.84	30	15.85	16.10	-2	92,313	0.00%
2021/04/27	7	15.26	31.2	15.27	15.10	-24.2	88,679	-0.03%
2021/04/26	1	14.80	10	14.78	14.70	-9	86,487	-0.01%
2021/04/23	14	14.73	64	14.69	14.65	-50	85,418	-0.06%
2021/04/22	79	15.67	78	15.37	15.00	1	83,371	0.00%
2021/04/21	26.3	14.66	118	14.42	14.95	-91.7	76,875	-0.12%	大賣/
2021/04/20	21	14.67	72	14.65	14.60	-51	74,247	-0.07%
2021/04/19	152.5	13.85	269	14.12	14.65	-116.5	70,976	-0.16%	大買/大賣/鉅額交易
2021/04/16	61	13.26	9	13.27	13.35	52	65,331	0.08%
2021/04/15	40	12.86	61	13.08	13.20	-21	62,487	-0.03%
2021/04/14	22	12.19	2	12.15	12.25	20	57,771	0.03%
2021/04/13	44	12.71	16	12.61	12.20	28	57,616	0.05%
2021/04/12	37	12.29	31.5	12.24	12.50	5.5	56,101	0.01%
2021/04/09	28	11.80	2	11.80	11.70	26	52,783	0.05%
2021/04/08	0	0.00	50	11.33	11.35	-50	50,909	-0.10%
2021/04/07	9	11.24	13	11.21	11.30	-4	51,693	-0.01%
2021/04/06	12	11.05	81	10.95	10.95	-69	53,314	-0.13%
2021/03/31	3	10.85	0	0.00	10.95	3	58,530	0.01%
2021/03/30	0	0.00	1	10.95	11.00	-1	63,731	0.00%
2021/03/29	11	11.07	10	11.06	11.05	1	68,689	0.00%
2021/03/26	12	10.80	0	0.00	10.75	12	72,176	0.02%
2021/03/25	0	10.65	0	0.00	10.65	0	72,990	0.00%
2021/03/24	4	10.65	0	0.00	10.65	4	72,958	0.01%
2021/03/23	4	10.75	3	10.87	10.75	1	72,837	0.00%
2021/03/22	203	10.95	5	10.81	10.95	198	72,731	0.27%	大買/鉅額交易
2021/03/19	6	10.67	3	10.67	10.65	3	73,025	0.00%
2021/03/18	19	10.88	1	10.85	10.85	18	73,658	0.02%
2021/03/17	11	10.91	0	0.00	10.90	11	73,765	0.01%
2021/03/16	5	10.99	20	10.95	10.90	-15	73,891	-0.02%
2021/03/15	30	11.20	3	11.25	11.10	27	73,590	0.04%
2021/03/12	0	0.00	1	10.95	11.05	-1	73,243	0.00%
2021/03/11	3	11.10	4	11.25	11.05	-1	72,994	0.00%
2021/03/10	26	11.05	0	0.00	11.05	26	72,725	0.04%
2021/03/09	2	11.20	5	11.27	11.20	-3	72,940	0.00%
2021/03/08	23	11.47	43.2	11.28	11.20	-20.2	73,169	-0.03%
2021/03/05	14	10.98	3	10.98	10.90	11	71,716	0.02%
2021/03/04	14	11.30	52	11.28	11.15	-38	71,409	-0.05%
2021/03/03	0	0.00	2	10.90	10.95	-2	68,940	0.00%
2021/02/26	2	10.65	0	0.00	10.75	2	67,821	0.00%
2021/02/25	0	0.00	1	10.85	10.90	-1	67,304	0.00%
2021/02/24	28	10.75	1	10.85	10.70	27	66,912	0.04%
2021/02/23	5	10.90	15	10.70	10.95	-10	66,149	-0.02%
2021/02/22	1	10.65	5	10.65	10.60	-4	64,849	-0.01%
2021/02/19	10	10.30	1	10.30	10.40	9	64,323	0.01%
2021/02/18	5	10.35	6	10.47	10.30	-1	63,998	0.00%
2021/02/17	39	10.17	20	10.25	10.40	19	63,123	0.03%
2021/02/05	0	0.00	1	9.50	9.49	-1	61,731	0.00%
2021/02/02	0	0.00	4	9.42	9.50	-4	63,720	-0.01%
2021/02/01	3	9.35	4	9.37	9.35	-1	63,576	0.00%
2021/01/29	0	9.43	0	0.00	9.26	0	63,254	0.00%
2021/01/26	20	9.85	0	0.00	9.67	20	63,084	0.03%
2021/01/25	1	9.71	0	0.00	9.76	1	62,719	0.00%
2021/01/22	2	9.50	0	0.00	9.55	2	62,515	0.00%
2021/01/21	2	9.81	0	0.00	9.60	2	62,163	0.00%
2021/01/20	3	9.85	12	9.84	9.68	-9	61,851	-0.01%
2021/01/19	3	10.10	0	0.00	10.10	3	61,246	0.00%
2021/01/18	0	0.00	2	9.92	10.15	-2	61,567	0.00%
2021/01/15	4	10.15	0	0.00	10.10	4	61,044	0.01%
2021/01/14	2	10.45	0	0.00	10.50	2	60,263	0.00%
2021/01/13	3	10.62	0	0.00	10.60	3	59,892	0.01%
2021/01/12	11	10.48	12	10.35	10.35	-1	59,115	0.00%
2021/01/11	54	10.95	0	0.00	10.85	54	57,969	0.09%
2021/01/08	13	10.97	0	0.00	10.90	13	57,432	0.02%
2021/01/07	0.1	11.35	8	11.31	11.30	-8	56,509	-0.01%
2021/01/06	11	11.12	7	11.36	11.05	4	55,457	0.01%
2021/01/05	28	11.82	32	11.75	11.60	-4	53,284	-0.01%
2021/01/04	6	11.53	38.1	11.58	11.55	-32.1	51,270	-0.06%
2020/12/31	17.8	11.76	1	11.65	11.65	16.8	50,586	0.03%
2020/12/30	4	11.69	9	11.55	11.45	-5	49,068	-0.01%
2020/12/29	56	11.85	21	11.74	11.65	35	47,400	0.07%
2020/12/28	33	11.54	6	11.48	11.50	27	44,089	0.06%
2020/12/25	51	11.62	15	11.74	11.55	36	42,388	0.08%
2020/12/24	33	11.27	99	10.96	11.40	-66	38,064	-0.17%
2020/12/23	42	10.44	14	10.41	10.60	28	32,437	0.09%
2020/12/22	35	10.03	55.1	10.34	10.15	-20.1	27,333	-0.07%
2020/12/21	0	0.00	1	9.47	9.69	-1	23,231	0.00%
2020/12/18	0	0.00	10	9.34	9.33	-10	22,392	-0.04%
2020/12/17	2	9.44	0	0.00	9.39	2	22,497	0.01%
2020/12/15	15	9.50	0	0.00	9.39	15	23,854	0.06%
2020/12/14	50	9.50	1	9.55	9.61	49	23,586	0.21%
2020/12/11	11	9.19	2	9.23	9.20	9	22,660	0.04%
2020/12/10	0	0.00	4	9.29	9.21	-4	22,428	-0.02%
2020/12/09	2	9.14	2	9.17	9.14	-0.1	22,213	0.00%
2020/12/08	1	9.12	2.4	9.14	9.11	-1.4	22,827	-0.01%
2020/12/07	8	9.16	0	0.00	9.19	8	23,095	0.03%
2020/12/04	0	0.00	2	9.29	9.24	-2	23,058	-0.01%
2020/12/02	100	9.26	100	9.32	9.39	0	23,654	0.00%
2020/12/01	0	0.00	1	9.17	9.15	-1	22,890	0.00%
2020/11/30	0	0.00	1	9.17	9.10	-1	22,989	0.00%
2020/11/27	0	0.00	1	9.00	9.02	-1	22,365	0.00%
2020/11/26	1	8.99	0	0.00	8.98	1	22,362	0.00%
2020/11/25	4	8.95	0	0.00	8.97	4	22,468	0.02%
2020/11/24	2	8.86	0	0.00	8.78	2	22,359	0.01%
2020/11/20	0	0.00	1	8.68	8.67	-1	22,177	0.00%
2020/11/18	0	0.00	5.2	8.71	8.71	-5.2	22,159	-0.02%
2020/11/17	4	8.63	0	0.00	8.70	4	22,174	0.02%
2020/11/13	2	8.95	0	0.00	8.95	2	23,032	0.01%
2020/11/12	0	0.00	1	9.04	8.96	-1	23,549	0.00%
2020/11/11	0	0.00	4	9.13	9.18	-4	25,285	-0.02%
2020/11/10	3	8.93	1	8.89	8.95	2	24,194	0.01%
2020/11/03	0	0.00	10	8.72	8.73	-10	25,745	-0.04%
2020/11/02	1	8.58	0	0.00	8.60	1	25,815	0.00%
2020/10/30	1	8.56	1	8.63	8.55	0	25,878	0.00%
2020/10/27	0	0.00	2	8.75	8.72	-2	26,282	-0.01%
2020/10/26	10	8.62	17	8.65	8.68	-7	25,823	-0.03%
2020/10/23	0	0.00	8	8.43	8.44	-8	25,374	-0.03%
2020/10/22	0	0.00	2	8.34	8.35	-2	25,510	-0.01%
2020/10/21	0	0.00	5	8.35	8.33	-5	25,621	-0.02%
2020/10/19	4	8.31	0	0.00	8.31	4	25,680	0.02%
2020/10/16	0	0.00	2	8.37	8.33	-2	25,636	-0.01%
2020/10/15	6	8.37	0	0.00	8.35	6	25,607	0.02%
2020/10/14	0	0.00	4	8.44	8.41	-4	25,559	-0.02%
2020/10/13	0	0.00	2	8.37	8.33	-2	25,577	-0.01%
2020/10/12	4	8.34	0	0.00	8.34	4	25,564	0.02%
2020/10/08	1	8.47	0	0.00	8.47	1	25,478	0.00%
2020/10/06	0	0.00	4	8.48	8.51	-4	25,470	-0.02%
2020/09/30	4	8.36	0	0.00	8.37	4	25,646	0.02%
2020/09/29	0	0.00	4	8.45	8.40	-4	25,707	-0.02%
2020/09/28	2	8.35	0	0.00	8.38	2	25,794	0.01%
2020/09/25	10	8.26	10	8.33	8.30	0	25,934	0.00%
2020/09/24	13	8.40	0	0.00	8.39	13	25,815	0.05%
2020/09/23	2	8.63	0	0.00	8.57	2	25,511	0.01%
2020/09/22	2	8.73	2	8.72	8.70	0	25,303	0.00%
2020/09/21	3	8.90	0	0.00	8.88	3	25,042	0.01%
2020/09/18	60	9.17	60	9.12	8.97	0	24,813	0.00%
2020/09/17	0	0.00	10	8.88	8.91	-10	23,636	-0.04%
2020/09/16	10	8.78	0	0.00	8.76	10	23,298	0.04%
2020/09/14	0	0.00	1	8.82	8.82	-1	23,265	0.00%
2020/09/11	1	8.99	0	0.00	8.84	1	23,051	0.00%
2020/09/10	3	9.01	13	9.00	8.98	-10	22,310	-0.04%
2020/09/09	0	0.00	1	8.70	8.87	-1	21,881	0.00%
2020/09/08	15	8.88	0	0.00	8.79	15	21,684	0.07%
2020/09/07	0	8.94	21	9.12	8.94	-21	21,377	-0.10%
2020/09/04	0	0.00	6	8.66	8.72	-6	20,383	-0.03%
2020/09/03	3	8.56	34	8.68	8.70	-31	20,228	-0.15%
2020/09/02	5.9	8.50	30	8.51	8.50	-24.1	19,923	-0.12%
2020/09/01	18	8.56	0	0.00	8.55	18	20,305	0.09%
2020/08/31	0	0.00	12	8.69	8.62	-12	20,351	-0.06%
2020/08/28	0	0.00	3	8.49	8.54	-3	20,174	-0.01%
2020/08/27	3	8.39	0	0.00	8.39	3	20,130	0.01%
2020/08/26	0	0.00	3.4	8.42	8.42	-3.4	19,980	-0.02%
2020/08/25	0	0.00	4	8.42	8.36	-4	19,936	-0.02%
2020/08/24	10	8.29	0	0.00	8.27	10	19,790	0.05%
2020/08/21	0	0.00	14	8.38	8.38	-14	19,698	-0.07%
2020/08/20	52	8.30	3	8.23	8.21	49	19,576	0.25%
2020/08/19	10	8.75	5	8.80	8.70	5	18,466	0.03%
2020/08/18	24	8.91	10	8.83	8.81	14	17,921	0.08%
2020/08/17	13	8.91	80	8.99	9.11	-67	17,250	-0.39%
2020/08/14	0	0.00	15	8.44	8.46	-15	15,097	-0.10%
2020/08/13	10	8.35	5	8.29	8.26	5	15,053	0.03%
2020/08/12	13	8.38	0	0.00	8.34	13	15,451	0.08%
2020/08/11	7	8.39	44	8.61	8.51	-37	15,357	-0.24%
2020/08/10	1	8.42	25	8.48	8.60	-24	14,256	-0.17%
2020/08/05	5	8.38	7	8.38	8.41	-2	13,690	-0.01%
2020/08/04	7	8.42	0	0.00	8.43	7	14,177	0.05%
2020/08/03	0	0.00	16	8.38	8.38	-16	14,090	-0.11%
2020/07/31	0	0.00	10	8.16	8.08	-10	13,575	-0.07%
2020/07/30	10	8.06	0	0.00	8.06	10	13,891	0.07%
2020/07/29	0	0.00	10	7.95	8.00	-10	13,968	-0.07%
2020/07/28	3	7.94	3	7.91	7.80	0	14,066	0.00%
2020/07/27	6	8.08	0	0.00	8.04	6	14,235	0.04%
2020/07/24	16	8.18	0	0.00	8.18	16	14,352	0.11%
2020/07/23	0	0.00	12	8.28	8.28	-12	14,436	-0.08%
2020/07/22	10	8.27	3	8.29	8.30	7	14,671	0.05%
2020/07/17	0	0.00	3	8.30	8.22	-3	14,766	-0.02%
2020/07/14	4	8.20	0	0.00	8.20	4	15,044	0.03%
2020/07/10	17	8.19	3	8.20	8.16	14	15,252	0.09%
2020/07/09	5	8.34	0	0.00	8.32	5	15,267	0.03%
2020/07/08	0	0.00	5	8.42	8.43	-5	15,320	-0.03%
2020/07/07	5	8.36	0	0.00	8.39	5	15,564	0.03%
2020/07/06	0	0.00	13.2	8.38	8.42	-13.2	15,795	-0.08%
2020/07/02	0	0.00	4.9	8.31	8.33	-4.9	15,782	-0.03%
2020/06/29	3	8.26	1	8.26	8.30	2	16,160	0.01%
2020/06/24	0	0.00	59	8.39	8.39	-59	16,215	-0.36%
2020/06/22	0	0.00	2	8.33	8.36	-2	16,193	-0.01%
2020/06/19	0	0.00	3	8.37	8.36	-3	16,351	-0.02%
2020/06/18	0	0.00	1	8.36	8.34	-1	16,436	-0.01%
2020/06/17	0	0.00	7	8.34	8.33	-7	16,483	-0.04%
2020/06/16	0	0.00	5	8.33	8.37	-5	16,651	-0.03%
2020/06/15	7	8.18	0	0.00	8.18	7	17,081	0.04%
2020/06/12	4	8.21	0	0.00	8.25	4	17,284	0.02%
2020/06/11	18	8.42	0	0.00	8.35	18	17,374	0.10%
2020/06/10	6	8.61	1	8.69	8.68	5	17,246	0.03%
2020/06/09	4	8.68	6.1	8.66	8.66	-2.1	17,694	-0.01%
2020/06/08	5	8.75	5	8.73	8.70	0	17,949	0.00%
2020/06/04	59	8.51	0	0.00	8.42	59	17,621	0.33%
2020/06/03	0	0.00	2	8.35	8.44	-2	17,802	-0.01%
2020/06/02	1	8.28	0	0.00	8.28	1	17,509	0.01%
2020/06/01	0	8.30	0	0.00	8.30	0	17,596	0.00%
2020/05/29	1	8.26	0	0.00	8.27	1	17,583	0.01%
2020/05/28	5	8.28	0	0.00	8.23	5	17,753	0.03%
2020/05/27	7	8.30	0	0.00	8.31	7	17,874	0.04%
2020/05/25	1	8.31	4	8.31	8.31	-3	17,946	-0.02%
2020/05/22	3	8.32	0	0.00	8.30	3	17,957	0.02%
2020/05/20	4	8.39	6	8.50	8.39	-2	17,777	-0.01%
2020/05/19	1	8.41	14	8.40	8.42	-13	17,668	-0.07%
2020/05/18	11	8.18	0	0.00	8.18	11	17,277	0.06%
2020/05/14	2	8.24	0	0.00	8.18	2	17,156	0.01%
2020/05/12	4	8.52	0	0.00	8.42	4	17,239	0.02%
2020/05/11	5	8.59	15	8.62	8.60	-10	17,078	-0.06%
2020/05/06	1	8.13	7	8.15	8.15	-6	16,520	-0.04%
2020/05/05	2	7.95	0	0.00	7.96	2	16,582	0.01%
2020/05/04	2	7.93	0	0.00	7.90	2	16,666	0.01%
2020/04/30	2	8.06	3.2	8.08	8.09	-1.2	16,729	-0.01%
2020/04/29	0	0.00	11	7.87	7.85	-11	16,834	-0.07%
2020/04/27	10	7.82	23	7.79	7.77	-13	18,175	-0.07%
2020/04/24	0	0.00	1	7.53	7.56	-1	19,233	-0.01%
2020/04/23	0	0.00	2	7.52	7.54	-2	20,677	-0.01%
2020/04/22	1	7.18	10	7.36	7.33	-9	21,174	-0.04%
2020/04/21	17	7.48	0	0.00	7.30	17	21,301	0.08%
2020/04/20	0	0.00	7	7.61	7.60	-7	21,406	-0.03%
2020/04/15	1	7.83	0	0.00	7.81	1	21,783	0.00%
2020/04/14	10	7.72	20	7.81	7.80	-10	21,841	-0.05%
2020/04/10	7	7.85	0	0.00	7.84	7	22,913	0.03%
2020/04/09	0.9	7.65	10	7.72	7.64	-9.1	22,935	-0.04%
2020/04/08	10	7.41	1	7.38	7.41	9	22,830	0.04%
2020/04/07	0	0.00	20	7.41	7.37	-20	22,885	-0.09%
2020/04/01	4	7.32	0	0.00	7.31	4	22,874	0.02%
2020/03/31	1	7.24	0	0.00	7.33	1	23,024	0.00%
2020/03/24	0	0.00	15	6.91	6.81	-15	23,703	-0.06%
2020/03/23	15	6.71	0	0.00	6.65	15	23,576	0.06%
2020/03/18	1	6.90	2	6.97	6.82	-1	22,886	0.00%
2020/03/16	0	0.00	20	7.00	6.92	-20	22,358	-0.09%
2020/03/13	5	6.62	14	6.67	7.05	-9	22,146	-0.04%
2020/03/12	13	7.34	12	7.24	7.25	1	21,687	0.00%
2020/03/10	16	7.92	0	0.00	7.86	16	21,206	0.08%
2020/03/09	6	8.00	2	8.14	7.98	4	20,903	0.02%
2020/03/06	10	8.21	0	0.00	8.21	10	20,543	0.05%
2020/03/04	0	0.00	3	8.17	8.20	-3	20,502	-0.01%
2020/03/03	0	0.00	7	8.20	8.20	-7	20,480	-0.03%
2020/03/02	0	0.00	14	8.07	8.11	-14	20,363	-0.07%
2020/02/27	14	8.10	0	0.00	8.10	14	20,214	0.07%
2020/02/24	5	8.25	0	0.00	8.19	5	20,112	0.02%
2020/02/20	5	8.30	19	8.25	8.21	-14	20,162	-0.07%
2020/02/19	5	8.27	10	8.19	8.26	-5	20,094	-0.02%
2020/02/17	10	8.12	0	0.00	8.09	10	19,923	0.05%
2020/02/14	10	8.22	4	8.23	8.19	6	19,764	0.03%
2020/02/13	14	8.24	17	8.31	8.22	-3	19,649	-0.02%
2020/02/10	3	8.18	20	8.20	8.18	-17	19,359	-0.09%
2020/02/07	14	8.34	0	0.00	8.28	14	19,305	0.07%
2020/02/06	10	8.50	0	0.00	8.49	10	19,364	0.05%
2020/02/04	5	8.13	4	8.15	8.14	1	18,882	0.01%
2020/02/03	4	7.84	0	0.00	7.93	4	18,637	0.02%
2020/01/31	4	8.15	0	0.00	8.10	4	18,106	0.02%
2020/01/30	11	8.32	18	8.17	8.06	-7	17,599	-0.04%
2020/01/20	20	8.98	2	8.91	8.92	18	16,445	0.11%
2020/01/17	28	8.89	0	0.00	8.88	28	15,190	0.18%
2020/01/16	1	9.00	0	0.00	9.01	1	13,718	0.01%
2020/01/14	10	9.11	0	0.00	9.15	10	12,999	0.08%
2020/01/13	3	9.13	0	0.00	9.11	3	12,889	0.02%
2020/01/10	2	9.13	0	0.00	9.20	2	12,590	0.02%
2020/01/09	10	9.21	0	0.00	9.19	10	12,409	0.08%
2020/01/08	2	9.20	0	0.00	9.17	2	12,394	0.02%
2020/01/07	24	9.24	0	0.00	9.24	24	12,232	0.20%
2020/01/06	20	9.55	0	0.00	9.36	20	11,817	0.17%
2020/01/03	2	9.70	0	0.00	9.70	2	11,116	0.02%
2020/01/02	2	9.80	0	0.00	9.74	2	10,782	0.02%
2019/12/27	0	0.00	1	10.00	10.00	-1	10,262	-0.01%
2019/12/26	13	9.98	0	0.00	9.98	13	10,099	0.13%
2019/12/25	0	0.00	13	10.19	10.15	-13	9,876	-0.13%
2019/12/24	30	9.89	30	10.08	10.05	0	9,898	0.00%
2019/12/20	2	9.71	2	9.75	9.71	0	9,355	0.00%
2019/12/19	17	9.81	0	0.00	9.80	17	9,211	0.18%
2019/12/18	0	0.00	3	9.75	9.74	-3	9,101	-0.03%
2019/12/09	10	9.61	0	0.00	9.60	10	10,906	0.09%
2019/12/05	0.5	9.68	0	0.00	9.68	0.5	10,738	0.00%
2019/12/02	10	9.67	1	9.66	9.62	9	10,791	0.08%
2019/11/29	1	9.82	0	0.00	9.77	1	10,769	0.01%
2019/11/26	1	9.64	0	0.00	9.61	1	10,693	0.01%
2019/11/22	1	9.58	0	0.00	9.75	1	10,686	0.01%
2019/11/18	10	9.73	0	0.00	9.72	10	10,418	0.10%
2019/11/14	5	9.83	0	0.00	9.81	5	10,693	0.05%
2019/11/04	0	0.00	0.4	10.25	10.25	-0.4	10,974	0.00%
2019/10/31	0.6	10.15	0	0.00	10.15	0.6	11,228	0.01%
2019/10/30	0	0.00	1	10.10	10.25	-1	11,255	-0.01%
2019/10/23	0	0.00	10	10.40	10.30	-10	11,158	-0.09%
2019/10/22	0	0.00	5	10.49	10.45	-5	11,105	-0.05%
2019/10/21	15	10.53	6	10.45	10.50	9	11,061	0.08%
2019/10/17	1	10.35	0	0.00	10.40	1	11,490	0.01%
2019/10/14	0	0.00	10	10.10	10.10	-10	11,268	-0.09%
2019/09/26	27	10.58	21	10.70	10.30	6	11,096	0.05%
2019/09/23	0	0.00	8	10.55	10.60	-8	11,086	-0.07%
2019/09/20	10	10.60	3	10.60	10.65	7	11,480	0.06%
2019/09/18	0	0.00	1	10.60	10.60	-1	11,986	-0.01%
2019/09/17	10	11.00	2	10.78	10.80	8	12,026	0.07%
2019/09/16	32	10.91	17	10.99	10.85	15	12,051	0.12%
2019/09/12	0	0.00	10	10.40	10.40	-10	10,900	-0.09%
2019/09/11	0	0.00	10	10.30	10.25	-10	10,887	-0.09%
2019/08/30	10	9.93	0	0.00	9.93	10	11,009	0.09%
2019/08/28	0	0.00	11	9.63	9.66	-11	11,085	-0.10%
2019/08/16	0	0.00	4	9.33	9.41	-4	11,073	-0.04%
2019/08/13	10	9.66	3	9.63	9.50	7	10,840	0.06%
2019/08/08	10	9.92	4.4	9.97	9.96	5.6	10,691	0.05%
2019/08/07	3	9.96	0.1	10.00	9.95	2.9	10,675	0.03%
2019/08/05	19	10.08	5	10.05	10.05	14	10,753	0.13%
2019/08/01	0	0.00	4	10.40	10.40	-4	10,626	-0.04%
2019/07/22	4	10.45	0	0.00	10.45	4	11,267	0.04%
2019/07/19	5	10.60	10	10.65	10.50	-5	11,356	-0.04%
2019/07/18	4	10.40	0	0.00	10.40	4	10,792	0.04%
2019/07/15	0	0.00	1	10.50	10.50	-1	10,882	-0.01%
2019/07/11	0	0.00	4	10.60	10.60	-4	11,057	-0.04%
2019/07/10	0	0.00	2	10.40	10.45	-2	10,915	-0.02%
2019/07/09	1	10.45	0	0.00	10.45	1	10,986	0.01%
2019/07/01	6	10.55	0	0.00	10.55	6	11,515	0.05%
2019/06/27	2	10.65	2	10.65	10.65	0	11,713	0.00%
2019/06/26	7	11.61	2	11.65	11.60	5	11,554	0.04%
2019/06/25	5	11.65	0	0.00	11.65	5	11,551	0.04%
2019/06/24	2	11.65	2	11.70	11.70	0	11,760	0.00%
2019/06/19	0	0.00	2	11.50	11.55	-2	12,556	-0.02%
2019/06/18	2	11.35	2	11.45	11.35	0	12,554	0.00%
2019/06/13	2	11.25	0	0.00	11.25	2	12,448	0.02%
2019/06/11	10	11.20	0	0.00	11.15	10	12,487	0.08%
2019/06/04	1	11.30	0	0.00	11.25	1	12,859	0.01%
2019/06/03	2	11.25	0	0.00	11.30	2	12,816	0.02%
2019/05/30	0	0.00	1	11.40	11.45	-1	12,720	-0.01%
2019/05/27	0	0.00	1	11.30	11.35	-1	12,660	-0.01%
2019/05/24	0	0.00	1	11.30	11.25	-1	12,730	-0.01%
2019/05/23	0	0.00	2	11.40	11.35	-2	12,748	-0.02%
2019/05/22	2	11.40	0	0.00	11.45	2	12,871	0.02%
2019/05/21	1	11.35	0	0.00	11.35	1	12,994	0.01%
2019/05/16	15	11.43	15	11.35	11.30	0	13,486	0.00%
2019/05/10	2	11.50	0	0.00	11.45	2	13,745	0.01%
2019/05/06	0	0.00	2	11.60	11.60	-2	13,642	-0.01%
2019/05/03	0	0.00	2	11.65	11.60	-2	13,571	-0.01%
2019/04/30	2	11.50	0	0.00	11.65	2	13,573	0.01%
2019/04/29	0	0.00	4	11.65	11.55	-4	13,602	-0.03%
2019/04/26	9	11.56	0	0.00	11.50	9	13,542	0.07%
2019/04/25	2	11.60	0	0.00	11.65	2	13,216	0.02%
2019/04/24	5	11.75	0	0.00	11.75	5	13,092	0.04%
2019/04/22	0	0.00	2	11.80	11.80	-2	13,081	-0.02%
2019/04/19	0	0.00	2	11.70	11.75	-2	13,060	-0.02%
2019/04/18	4	11.65	50	11.60	11.55	-46	13,012	-0.35%
2019/04/12	0	0.00	1	11.75	11.75	-1	12,862	-0.01%
2019/04/11	0	0.00	2	11.85	11.85	-2	12,904	-0.02%
2019/04/08	2	11.90	5	11.90	11.90	-3	12,787	-0.02%
2019/04/03	0	0.00	5	11.90	11.90	-5	12,618	-0.04%
2019/04/01	50	11.82	5	11.80	11.80	45	12,369	0.36%
2019/03/28	0	0.00	2	12.10	12.20	-2	11,643	-0.02%
2019/03/27	5	11.85	26	11.98	12.00	-21	11,178	-0.19%
2019/03/26	21.7	11.90	1	11.70	11.75	20.7	10,816	0.19%
2019/03/25	2	11.70	19	11.60	11.75	-17	10,529	-0.16%
2019/03/21	1	11.25	40	11.25	11.35	-39	9,667	-0.40%
2019/03/20	0	0.00	5	11.25	11.15	-5	9,733	-0.05%
2019/03/19	5	11.15	0	0.00	11.20	5	9,770	0.05%
2019/03/15	0	0.00	5	11.25	11.20	-5	9,815	-0.05%
2019/03/14	5	11.15	1	11.25	11.15	4	9,853	0.04%
2019/03/13	6	11.30	0	0.00	11.30	6	10,090	0.06%
2019/03/12	6	11.30	0	0.00	11.30	6	10,076	0.06%
2019/03/11	0	0.00	2	11.15	11.15	-2	10,121	-0.02%
2019/03/08	0	0.00	6	10.90	10.90	-6	10,348	-0.06%
2019/03/06	0	0.00	2	10.95	10.95	-2	10,985	-0.02%
2019/03/04	0	0.00	6	11.06	11.05	-6	11,899	-0.05%
2019/02/27	6	10.95	5	11.05	10.95	1	13,393	0.01%
2019/02/26	5	10.95	5	11.15	10.95	0	13,356	0.00%
2019/02/25	5	11.05	30	11.10	11.05	-25	13,335	-0.19%
2019/02/19	12	11.22	21	11.28	11.15	-9	13,294	-0.07%
2019/02/18	0	10.95	0	0.00	10.95	0	13,089	0.00%
2019/02/15	10	10.75	0	0.00	10.70	10	13,084	0.08%
2019/02/13	0	0.00	7	10.83	10.90	-7	13,218	-0.05%
2019/02/12	5	10.65	0	0.00	10.65	5	13,113	0.04%
2019/02/11	0	0.00	4	10.60	10.60	-4	13,051	-0.03%
2019/01/28	0	0.00	5	10.72	10.75	-5	13,159	-0.04%
2019/01/25	0	0.00	5	10.70	10.60	-5	13,307	-0.04%
2019/01/24	6	10.55	1	10.55	10.50	5	13,394	0.04%
2019/01/23	10	10.55	0	0.00	10.60	10	13,465	0.07%
2019/01/22	8	10.62	0	0.00	10.60	8	13,503	0.06%
2019/01/16	34	10.75	0	0.00	10.70	34	14,376	0.24%
2019/01/14	0	0.00	5	10.85	10.60	-5	14,566	-0.03%
2019/01/11	6	10.78	3	10.85	10.75	3	14,846	0.02%
2019/01/09	0	0.00	2	11.03	11.00	-2	14,981	-0.01%
2019/01/03	5	10.69	87	10.66	10.65	-82	15,562	-0.53%
2019/01/02	3	10.95	17	10.98	10.90	-14	15,526	-0.09%
2018/12/28	4	10.93	0	0.00	10.95	4	15,586	0.03%
2018/12/27	2	11.23	0	0.00	11.15	2	15,631	0.01%
2018/12/25	3	11.20	15	11.23	11.15	-12	15,701	-0.08%
2018/12/22	0	0.00	4	11.30	11.30	-4	15,941	-0.03%
2018/12/20	0	0.00	2	11.35	11.30	-2	16,608	-0.01%
2018/12/14	5	11.59	0	0.00	11.60	5	17,109	0.03%
2018/12/13	11	11.72	10	11.73	11.75	1	17,125	0.01%
2018/12/12	0	0.00	5	11.90	11.90	-5	16,952	-0.03%
2018/12/11	2	11.80	0	0.00	11.85	2	16,882	0.01%
2018/12/10	16	11.75	0	0.00	11.75	16	16,897	0.09%
2018/12/07	6	11.90	4	11.91	11.95	2	16,920	0.01%
2018/12/06	7	11.82	4	11.90	11.75	3	16,849	0.02%
2018/12/05	42	12.05	0	0.00	12.10	42	16,597	0.25%
2018/12/04	9	12.19	8	12.10	12.15	1	16,606	0.01%
2018/12/03	4	12.15	5	12.08	12.10	-1	16,448	-0.01%
2018/11/30	1	11.80	5	11.95	11.95	-4	16,180	-0.02%
2018/11/29	4	11.90	0	0.00	11.85	4	16,027	0.02%
2018/11/28	8	12.00	3	11.95	12.00	5	15,802	0.03%
2018/11/27	6	11.81	0	0.00	11.90	6	16,198	0.04%
2018/11/26	19	12.07	15	12.23	12.00	4	15,835	0.03%
2018/11/23	5	11.15	0	0.00	11.20	5	14,325	0.03%
2018/11/05	0	0.00	0.2	11.25	11.20	-0.2	15,742	0.00%
2018/10/25	15	11.18	0	0.00	10.90	15	16,624	0.09%
2018/10/24	1	11.70	1	11.80	11.65	0	16,833	0.00%
2018/10/23	2	11.90	0	0.00	11.75	2	16,980	0.01%
2018/10/15	0	0.00	2	12.75	12.75	-2	18,852	-0.01%
2018/10/12	2	12.65	0	0.00	12.90	2	18,899	0.01%
2018/10/11	51	12.65	0	0.00	12.55	51	18,787	0.27%
2018/10/05	0	0.00	2	13.73	13.50	-2	18,269	-0.01%
2018/10/03	2	14.15	11	14.00	13.95	-9	17,963	-0.05%
2018/10/02	3	14.10	0	0.00	14.10	3	17,987	0.02%
2018/09/27	5	14.18	4	14.09	13.95	1	17,897	0.01%
2018/09/26	12	13.84	0	0.00	13.80	12	17,415	0.07%
2018/09/12	15	13.20	0	0.00	13.20	15	17,357	0.09%
2018/09/10	1	13.25	61	13.15	13.20	-60	17,817	-0.34%
2018/09/07	0	0.00	3	13.48	13.55	-3	17,820	-0.02%
2018/09/04	10	13.35	0	0.00	13.50	10	18,070	0.06%
2018/08/30	20	14.20	18	14.15	14.20	2	17,399	0.01%
2018/08/28	0	0.00	4	14.25	14.25	-4	17,658	-0.02%
2018/08/23	50	14.25	1	14.25	14.30	49	17,898	0.27%
2018/08/22	1	14.45	11	14.32	14.35	-10	17,973	-0.06%
2018/08/21	8	14.15	3	14.15	14.15	5	17,643	0.03%
2018/08/20	35	14.10	40	13.99	14.00	-5	17,768	-0.03%
2018/08/17	15	13.93	35	13.93	13.95	-20	17,942	-0.11%
2018/08/16	0	0.00	13	13.74	13.75	-13	18,338	-0.07%
2018/08/15	1	13.75	4	13.78	13.75	-3	19,433	-0.02%
2018/08/13	5	13.55	0	0.00	13.40	5	21,026	0.02%
2018/08/10	0	0.00	4	14.03	13.95	-4	24,887	-0.02%
2018/08/08	20	14.27	23	14.25	14.25	-3	26,233	-0.01%
2018/08/07	8	14.08	13	14.03	14.05	-5	25,842	-0.02%
2018/08/03	14	14.09	11	13.93	14.00	3	26,071	0.01%
2018/08/02	1	13.95	0	0.00	13.90	1	25,905	0.00%
2018/08/01	0	0.00	14	14.16	14.15	-14	25,705	-0.05%
2018/07/31	0	0.00	6	14.03	14.10	-6	25,588	-0.02%
2018/07/26	1	13.70	7	13.70	13.70	-6	24,457	-0.02%
2018/07/25	0	0.00	2	13.45	13.50	-2	24,183	-0.01%
2018/07/23	7	13.45	0	0.00	13.60	7	23,675	0.03%
2018/07/20	0	0.00	3	12.90	12.90	-3	22,980	-0.01%
2018/07/19	0	0.00	5	13.00	12.85	-5	22,868	-0.02%
2018/07/18	0	0.00	1	12.90	12.90	-1	22,965	0.00%
2018/07/17	0	0.00	1	12.70	12.65	-1	22,942	0.00%
2018/07/09	0	0.00	13	12.60	12.65	-13	24,741	-0.05%
2018/07/06	5	12.45	2	12.80	12.45	3	24,825	0.01%
2018/07/04	10	12.65	0	0.00	12.60	10	24,938	0.04%
2018/07/02	0	0.00	1	12.95	12.85	-1	24,901	0.00%
2018/06/29	0	0.00	1	12.95	13.00	-1	25,090	0.00%
2018/06/27	1	12.80	0	0.00	12.75	1	25,035	0.00%
2018/06/26	1	12.60	6	12.60	12.60	-5	24,983	-0.02%
2018/06/22	1	12.90	0	0.00	12.95	1	24,964	0.00%
2018/06/21	0	0.00	7	13.00	12.95	-7	25,038	-0.03%
2018/06/20	10	12.87	17	12.90	12.85	-7	25,306	-0.03%
2018/06/15	9	13.38	0	0.00	13.30	9	25,222	0.04%
2018/06/14	18	13.42	20	13.40	13.50	-2	25,315	-0.01%
2018/06/13	12	13.40	30	13.37	13.35	-18	25,044	-0.07%
2018/06/12	8	13.43	18	13.38	13.30	-10	25,052	-0.04%
2018/06/11	0	0.00	1	13.45	13.45	-1	24,972	0.00%
2018/06/08	12.2	13.46	1	13.50	13.45	11.2	25,112	0.04%
2018/06/07	7	13.64	0	0.00	13.50	7	25,034	0.03%
2018/06/06	8	13.59	10	13.57	13.55	-2	25,141	-0.01%
2018/06/05	0	0.00	5	13.70	13.50	-5	25,057	-0.02%
2018/06/04	15	13.73	2	13.70	13.70	13	25,053	0.05%
2018/05/31	0	0.00	105	13.79	13.80	-105	25,265	-0.42%	大賣/鉅額交易
2018/05/30	5	13.45	1	13.45	13.45	4	25,469	0.02%
2018/05/29	3	13.72	2	13.80	13.65	1	25,597	0.00%
2018/05/28	8	13.59	9	13.55	13.55	-1	26,026	0.00%
2018/05/25	2	13.90	38	13.65	13.65	-36	27,923	-0.13%
2018/05/24	31	13.87	2	13.85	13.85	29	27,757	0.10%
2018/05/23	49	14.26	41	14.15	14.10	8	27,518	0.03%
2018/05/22	103	14.25	6	14.23	14.10	97	26,408	0.37%	大買/
2018/05/21	25	14.57	23	14.46	14.40	2	25,899	0.01%
2018/05/18	64	14.58	74	14.50	14.75	-10	24,969	-0.04%
2018/05/17	62	13.45	42	13.49	13.45	20	21,321	0.09%
2018/05/16	18	12.96	20	12.95	12.95	-2	20,107	-0.01%
2018/05/15	0	0.00	4	13.04	12.85	-4	20,689	-0.02%
2018/05/14	2	13.00	7	13.00	13.00	-5	22,081	-0.02%
2018/05/11	16	13.08	6	13.05	13.05	10	22,326	0.04%
2018/05/10	0	0.00	23	12.89	12.95	-23	22,365	-0.10%
2018/05/09	8	12.80	31	12.83	12.80	-23	23,291	-0.10%
2018/05/08	9	12.77	46	12.87	12.95	-37	23,934	-0.15%
2018/05/07	40	12.68	7	12.55	12.55	33	24,498	0.13%
2018/05/03	2	12.75	0	0.00	12.75	2	25,345	0.01%
2018/05/02	2	12.95	0	0.00	12.90	2	25,762	0.01%
2018/04/30	4	13.01	1	13.05	13.05	3	25,993	0.01%
2018/04/26	95	13.08	18	13.01	13.05	77	26,556	0.29%
2018/04/25	20	12.85	0	0.00	12.90	20	26,713	0.07%
2018/04/24	0	0.00	113	12.75	12.75	-113	27,182	-0.42%	大賣/鉅額交易
2018/04/20	0	0.00	5	13.00	13.00	-5	28,240	-0.02%
2018/04/19	1	13.00	0	0.00	12.95	1	28,764	0.00%
2018/04/18	0	0.00	13	13.00	12.85	-13	29,886	-0.04%
2018/04/17	10	12.85	2	13.05	12.80	8	30,253	0.03%
2018/04/16	5	13.45	13	13.40	13.20	-8	31,571	-0.03%
2018/04/13	3	12.90	0	0.00	12.85	3	32,150	0.01%
2018/04/11	13	12.90	30	12.95	12.90	-17	32,754	-0.05%
2018/04/10	0	0.00	10	12.75	12.80	-10	33,178	-0.03%
2018/04/09	20	12.62	3	12.65	12.60	17	34,917	0.05%
2018/04/03	20	12.75	10	12.75	12.65	10	35,076	0.03%
2018/04/02	21	12.66	0	0.00	12.85	21	35,599	0.06%
2018/03/31	30	12.58	55	12.46	12.55	-25	35,928	-0.07%
2018/03/30	20	12.50	53	12.54	12.40	-33	36,992	-0.09%
2018/03/29	0	0.00	55	12.54	12.55	-55	37,583	-0.15%
2018/03/28	0	0.00	51	12.50	12.50	-51	37,799	-0.13%
2018/03/26	30	12.65	3	12.67	12.55	27	38,411	0.07%
2018/03/23	10	12.70	0	0.00	12.55	10	38,643	0.03%
2018/03/22	20	12.95	3	12.90	12.90	17	38,762	0.04%
2018/03/21	11	13.07	0	0.00	12.95	11	39,054	0.03%
2018/03/19	6	12.93	40	12.90	12.85	-34	39,952	-0.09%
2018/03/16	8	12.99	0	0.00	12.90	8	41,000	0.02%
2018/03/15	4	12.98	2	13.05	13.00	2	41,680	0.00%
2018/03/14	21	13.03	20	12.99	12.95	1	42,253	0.00%
2018/03/13	3	12.93	0	0.00	12.85	3	42,959	0.01%
2018/03/12	15	12.98	11	12.97	12.95	4	44,768	0.01%
2018/03/09	5	12.92	40	12.94	12.85	-35	46,280	-0.08%
2018/03/08	1	12.90	0	0.00	12.90	1	48,373	0.00%
2018/03/07	32	12.85	0	0.00	12.70	32	49,460	0.06%
2018/03/06	5	12.90	2	12.85	12.80	3	53,034	0.01%
2018/03/05	50	13.28	75	12.95	12.80	-25	56,286	-0.04%
2018/03/02	35	13.03	40	13.23	13.35	-5	58,013	-0.01%
2018/03/01	31	13.10	30	13.12	13.10	1	60,545	0.00%
2018/02/27	100	13.75	35	13.55	13.45	65	60,173	0.11%
2018/02/26	19	14.59	5	14.55	14.60	14	58,898	0.02%
2018/02/23	1	14.55	1	14.65	14.55	0	58,997	0.00%
2018/02/22	18	14.13	15	14.23	14.20	3	59,179	0.01%
2018/02/21	8	14.35	24	14.18	14.30	-16	59,466	-0.03%
2018/02/12	1	13.90	0	0.00	13.90	1	59,421	0.00%
2018/02/09	1	13.40	30	13.30	13.85	-29	59,429	-0.05%
2018/02/08	1	14.40	0	0.00	14.25	1	59,163	0.00%
2018/02/07	20	14.53	2	14.55	14.35	18	59,225	0.03%
2018/02/06	4	13.85	13	14.34	13.85	-9	59,733	-0.02%
2018/02/02	1	15.45	11	15.46	15.45	-10	60,847	-0.02%
2018/02/01	3	15.50	2	15.75	15.50	1	60,691	0.00%
2018/01/31	1	14.80	1	14.95	15.25	0	59,865	0.00%
2018/01/30	14	15.20	25	15.13	15.10	-11	59,446	-0.02%
2018/01/29	10	15.48	20	15.45	15.50	-10	59,258	-0.02%
2018/01/26	19	15.52	0	0.00	15.45	19	58,713	0.03%
2018/01/25	28	15.55	27	15.54	15.50	1	58,434	0.00%
2018/01/24	23	15.55	18	15.50	15.45	5	58,102	0.01%
2018/01/23	10	15.63	25	15.55	15.50	-15	58,144	-0.03%
2018/01/22	13	15.56	13	15.63	15.70	0	58,547	0.00%
2018/01/19	18	15.56	25	15.49	15.55	-7	58,402	-0.01%
2018/01/18	25	15.72	20	15.60	15.55	5	57,928	0.01%
2018/01/17	27	15.74	16	15.68	15.65	11	57,672	0.02%
2018/01/16	15	15.91	42	15.90	15.95	-27	57,114	-0.05%
2018/01/15	11	16.19	25	16.19	16.20	-14	56,860	-0.02%
2018/01/12	41	16.27	32	16.24	16.15	9	56,332	0.02%
2018/01/11	11	16.07	13	15.98	15.90	-2	55,148	0.00%
2018/01/10	21	16.00	52.1	16.02	16.15	-31.1	54,748	-0.06%
2018/01/09	11	16.08	10	15.95	15.90	1	53,388	0.00%
2018/01/08	21	15.65	15	15.63	15.65	6	52,414	0.01%
2018/01/05	1	15.50	14	15.51	15.50	-13	52,302	-0.02%
2018/01/04	27	15.51	27	15.54	15.65	0	52,143	0.00%
2018/01/03	37	15.80	56	15.84	15.70	-19	51,762	-0.04%
2018/01/02	25	15.39	35	15.36	15.40	-10	50,516	-0.02%