群創 (3481)-華南永昌-大甲券商分點個股進出

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

群創

(3481)

可現股當沖

股價
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
29,378張
產業
上市光電類股
3413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

群創 (3481)籌碼相關－華南永昌-大甲券商分點個股進出

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

華南永昌-大甲券商分點個股進出
華南永昌-大甲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
2024/12/03	231	15.40	0	0.00	15.45	231	62,370	0.37%	大買/鉅額交易
2024/11/29	1	15.10	0	0.00	15.15	1	63,576	0.00%
2024/11/22	0	0.00	1	15.60	15.50	-1	72,563	0.00%
2024/11/21	0.2	15.25	0	0.00	15.25	0.2	73,645	0.00%
2024/11/20	231	15.30	0	0.00	15.15	231	74,219	0.31%	大買/鉅額交易
2024/11/19	16	15.15	0	0.00	15.25	16	75,780	0.02%
2024/11/18	1	15.25	0	0.00	15.40	1	77,056	0.00%
2024/11/15	0	0.00	1	15.40	15.30	-1	77,077	0.00%
2024/11/14	5.4	14.91	0	0.00	14.85	5.4	77,575	0.01%
2024/11/13	1	15.25	0	0.00	15.25	1	78,924	0.00%
2024/11/12	0	0.00	361	15.45	15.40	-361	82,473	-0.44%	大賣/鉅額交易
2024/11/11	1	15.80	0	0.00	15.85	1	83,624	0.00%
2024/11/08	2	16.10	0	0.00	16.10	2	84,455	0.00%
2024/11/07	364	16.10	6.2	16.22	16.45	357.8	87,707	0.41%	大買/鉅額交易
2024/11/06	0	0.00	1.2	15.59	15.45	-1.2	87,432	0.00%
2024/11/05	0.6	15.70	1	15.60	15.65	-0.4	89,111	0.00%
2024/11/04	0	0.00	1.5	15.43	15.35	-1.5	92,449	0.00%
2024/10/30	4.1	15.60	1	15.75	15.60	3.1	99,377	0.00%
2024/10/29	5.2	16.13	9	16.22	16.15	-3.8	101,458	0.00%
2024/10/28	0	0.00	4	16.46	16.30	-4	104,390	0.00%
2024/10/25	2.2	16.26	0	0.00	16.40	2.2	112,047	0.00%
2024/10/23	0	0.00	16	16.78	16.40	-16	114,311	-0.01%
2024/10/21	5.2	16.35	0	0.00	16.25	5.2	117,845	0.00%
2024/10/18	2	16.50	5	16.39	16.30	-3	118,834	0.00%
2024/10/17	1	16.05	4	16.11	16.10	-3	118,365	0.00%
2024/10/16	0	0.00	3.8	15.88	15.80	-3.8	120,246	0.00%
2024/10/15	0	0.00	2	15.90	15.75	-2	121,226	0.00%
2024/10/14	2	15.45	0	0.00	15.50	2	123,716	0.00%
2024/09/30	10	16.20	13	16.32	16.15	-3	135,536	0.00%
2024/09/27	2	15.95	0	0.00	16.05	2	145,189	0.00%
2024/09/26	4.1	16.07	9	16.09	15.70	-4.9	152,935	0.00%
2024/09/25	0	0.00	0.9	15.60	15.55	-0.9	151,242	0.00%
2024/09/23	5	15.82	1	15.60	15.75	4	152,376	0.00%
2024/09/20	30	15.50	0.9	15.55	15.80	29.1	154,728	0.02%
2024/09/19	0	0.00	1.8	15.38	15.35	-1.8	153,567	0.00%
2024/09/18	1	15.25	4	15.55	15.15	-3	153,134	0.00%
2024/09/16	3	15.27	8	15.09	15.50	-5	152,288	0.00%
2024/09/12	0.1	14.25	0	0.00	14.25	0.1	150,032	0.00%
2024/09/11	2	14.15	1	14.20	14.15	1	150,200	0.00%
2024/09/10	2	13.90	0	0.00	13.70	2	149,719	0.00%
2024/09/06	1.2	14.26	0	0.00	14.20	1.2	149,512	0.00%
2024/09/04	8.5	14.51	17	14.45	14.35	-8.5	150,675	-0.01%
2024/09/03	0	0.00	2	15.25	15.15	-2	150,051	0.00%
2024/09/02	0.1	15.35	0	0.00	15.30	0.1	150,152	0.00%
2024/08/30	33.6	15.81	1	15.95	15.80	32.6	150,912	0.02%
2024/08/29	2.4	16.04	0	0.00	16.05	2.4	149,786	0.00%
2024/08/28	2	16.35	3.6	16.39	16.25	-1.6	150,244	0.00%
2024/08/27	20.9	16.34	6	16.10	15.90	14.9	151,976	0.01%
2024/08/26	0.4	16.65	10	16.65	16.65	-9.6	148,366	-0.01%
2024/08/14	24.4	14.58	451	14.80	14.55	-426.6	147,743	-0.29%	大賣/鉅額交易
2024/08/13	459	14.85	0	0.00	14.70	459	146,808	0.31%	大買/鉅額交易
2024/08/12	6	14.88	2	15.00	14.80	4	146,768	0.00%
2024/08/09	28	14.50	25	14.54	14.40	3	145,531	0.00%
2024/08/08	17	13.95	12	13.95	13.80	5	143,970	0.00%
2024/08/07	19	13.90	27.2	14.01	14.00	-8.2	143,499	-0.01%
2024/08/06	5.2	13.69	14	13.94	13.65	-8.8	143,185	-0.01%
2024/08/05	51	14.34	23	14.28	13.80	28	141,386	0.02%
2024/08/02	28	15.41	35.9	15.36	15.30	-7.9	137,853	-0.01%
2024/08/01	54	15.58	43.3	15.51	15.45	10.7	136,735	0.01%
2024/07/31	74	15.95	67	15.43	15.35	7	135,757	0.01%
2024/07/30	6	15.41	5	15.69	15.80	1	132,169	0.00%
2024/07/29	3	15.58	4	15.49	15.30	-1	132,500	0.00%
2024/07/26	42	15.42	73	15.39	15.55	-31	131,502	-0.02%
2024/07/23	38	15.09	0	0.00	15.05	38	129,068	0.03%
2024/07/22	16	15.73	11	15.53	15.50	5	126,788	0.00%
2024/07/19	42	15.89	43	16.01	16.15	-1	123,561	0.00%
2024/07/18	517	15.76	517	15.86	16.15	0	121,772	0.00%	大買/大賣/
2024/07/17	27	15.61	249.3	16.14	16.10	-222.3	120,284	-0.18%	大賣/鉅額交易
2024/07/16	4.5	15.10	8	15.21	15.15	-3.5	113,186	0.00%
2024/07/15	108	15.37	8	15.39	15.40	100	113,653	0.09%	大買/
2024/07/12	34	15.35	65	15.49	15.60	-31	112,691	-0.03%
2024/07/11	12	15.03	13	14.95	15.10	-1	109,155	0.00%
2024/07/10	35	15.08	23	15.14	15.10	12	108,692	0.01%
2024/07/09	3.4	14.91	10	14.90	15.00	-6.6	108,237	-0.01%
2024/07/08	22	15.16	14	15.19	15.10	8	107,071	0.01%
2024/07/05	7	15.10	16	15.10	15.10	-9	107,473	-0.01%
2024/07/04	15	14.88	6	14.88	14.90	9	106,956	0.01%
2024/07/03	13	14.35	106.3	14.40	14.40	-93.3	106,611	-0.09%	大賣/
2024/07/02	4	14.16	0	0.00	14.15	4	106,306	0.00%
2024/07/01	99.5	14.20	2	14.25	14.20	97.5	106,162	0.09%
2024/06/28	21	14.37	5	14.45	14.35	16	105,375	0.02%
2024/06/27	29	14.47	0	0.00	14.40	29	104,591	0.03%
2024/06/26	73	14.99	32	14.96	14.80	41	102,832	0.04%
2024/06/25	43.5	14.97	18.1	14.83	14.80	25.4	99,561	0.03%
2024/06/24	107.8	15.99	70.6	16.12	15.90	37.2	93,802	0.04%	大買/
2024/06/21	18	15.31	204.2	15.42	15.60	-186.2	83,113	-0.22%	大賣/鉅額交易
2024/06/20	3	14.18	1	14.25	14.20	2	74,349	0.00%
2024/06/19	44	14.07	5.3	14.10	14.10	38.7	75,887	0.05%
2024/06/18	7	14.11	8	14.22	14.25	-1	76,331	0.00%
2024/06/17	31	14.13	6	14.14	14.20	25	75,569	0.03%
2024/06/14	2	13.60	0.6	13.20	13.60	1.4	73,029	0.00%
2024/06/13	0	0.00	7	13.25	13.20	-7	73,034	-0.01%
2024/06/12	1	13.25	0	0.00	13.20	1	74,420	0.00%
2024/06/11	1	13.50	0	0.00	13.35	1	74,393	0.00%
2024/06/07	0	0.00	1	13.65	13.65	-1	74,564	0.00%
2024/06/06	0	0.00	2	13.53	13.40	-2	74,893	0.00%
2024/06/05	2	13.48	0	0.00	13.40	2	75,437	0.00%
2024/06/04	26	13.55	0	0.00	13.45	26	76,764	0.03%
2024/06/03	1	13.85	0	0.00	13.85	1	77,001	0.00%
2024/05/31	30.5	13.98	30	14.08	13.95	0.5	77,336	0.00%
2024/05/30	1	14.15	1	13.90	14.00	0	77,199	0.00%
2024/05/29	1	14.05	0	0.00	14.00	1	77,167	0.00%
2024/05/28	0	0.00	52	14.23	14.20	-52	77,113	-0.07%
2024/05/27	35	14.20	6	14.28	14.20	29	77,397	0.04%
2024/05/24	53	13.78	0	0.00	14.05	53	76,295	0.07%
2024/05/23	0	0.00	11	13.95	13.90	-11	76,387	-0.01%
2024/05/22	27	14.19	59	13.91	14.00	-32	75,763	-0.04%
2024/05/21	6	13.35	4	13.55	13.35	2	71,680	0.00%
2024/05/20	0	0.00	1	13.55	13.45	-1	72,190	0.00%
2024/05/17	31	13.40	0	0.00	13.40	31	72,759	0.04%
2024/05/16	0	0.00	69	13.75	13.70	-69	74,532	-0.09%
2024/05/15	0	0.00	1.9	13.63	13.60	-1.9	74,825	0.00%
2024/05/14	3	13.45	0	13.60	13.50	3	76,607	0.00%
2024/05/13	11	13.44	0	0.00	13.50	11	76,670	0.01%
2024/05/10	30.5	13.30	0	0.00	13.30	30.5	77,584	0.04%
2024/05/09	1	13.30	0	0.00	13.30	1	78,512	0.00%
2024/05/08	0.2	13.35	0	0.00	13.30	0.2	79,527	0.00%
2024/05/07	12.5	13.41	1	13.40	13.45	11.5	80,515	0.01%
2024/05/06	1	13.75	8	13.75	13.70	-7	81,673	-0.01%
2024/05/03	0	0.00	3	13.80	13.70	-3	83,656	0.00%
2024/05/02	34.5	13.64	3	13.68	13.65	31.5	84,462	0.04%
2024/04/30	3	14.47	1	14.25	14.25	2	84,825	0.00%
2024/04/29	0	0.00	1.5	14.20	14.25	-1.5	89,946	0.00%
2024/04/26	1	14.10	15	14.10	14.05	-14	92,008	-0.02%
2024/04/24	17	13.54	0	0.00	13.60	17	99,084	0.02%
2024/04/23	1	13.60	14	13.82	13.85	-13	99,454	-0.01%
2024/04/22	40	13.19	0	0.00	13.00	40	100,567	0.04%
2024/04/19	54	13.78	0	0.00	13.55	54	100,243	0.05%
2024/04/18	0	0.00	20	13.95	13.80	-20	98,850	-0.02%
2024/04/17	2	13.70	5	13.65	13.65	-3	98,432	0.00%
2024/04/16	29	13.66	0	0.00	13.65	29	98,623	0.03%
2024/04/12	1.1	14.15	1	14.20	14.15	0.1	101,481	0.00%
2024/04/11	69	14.28	1	14.15	14.10	68	103,584	0.07%
2024/04/10	5	15.20	1	15.10	15.00	4	100,616	0.00%
2024/04/09	17	15.40	3	15.65	15.30	14	100,142	0.01%
2024/04/08	0.7	14.70	0	0.00	14.95	0.7	97,865	0.00%
2024/04/03	11	14.75	0	0.00	14.70	11	97,959	0.01%
2024/04/02	4.3	15.17	0	0.00	15.20	4.3	97,608	0.00%
2024/04/01	1	15.15	3	15.00	15.20	-2	98,795	0.00%
2024/03/29	9	15.14	0	0.00	15.05	9	100,572	0.01%
2024/03/28	3	15.32	2	15.25	15.20	1	101,050	0.00%
2024/03/27	10	15.30	2	15.40	15.40	8	103,238	0.01%
2024/03/26	2	15.28	0	0.00	15.20	2	103,464	0.00%
2024/03/25	1	15.50	4	15.55	15.60	-3	103,247	0.00%
2024/03/22	2.5	15.43	1	15.55	15.55	1.5	103,095	0.00%
2024/03/21	1	15.05	0	0.00	15.10	1	101,108	0.00%
2024/03/20	2	14.45	0	0.00	14.45	2	100,412	0.00%
2024/03/15	1	15.30	4	15.30	14.95	-3	100,487	0.00%
2024/03/13	5	14.84	0	0.00	14.75	5	98,654	0.01%
2024/03/12	2	14.93	0	0.00	15.00	2	98,244	0.00%
2024/03/11	1	14.50	7.3	14.76	15.00	-6.3	98,227	-0.01%
2024/03/08	4	14.59	0	0.00	14.50	4	98,111	0.00%
2024/03/07	2.2	15.02	1	14.80	14.70	1.2	98,462	0.00%
2024/03/06	0	0.00	38	15.25	14.90	-38	97,621	-0.04%
2024/03/05	1	15.20	0	0.00	15.10	1	97,371	0.00%
2024/03/01	1	15.30	1.4	15.15	15.20	-0.4	95,848	0.00%
2024/02/29	1	15.00	1	15.10	15.15	0	95,306	0.00%
2024/02/26	1	15.35	0	15.40	15.25	1	93,672	0.00%
2024/02/23	45	15.59	51	15.67	15.55	-6	92,901	-0.01%
2024/02/22	0	0.00	1	15.90	15.80	-1	92,112	0.00%
2024/02/21	21	15.93	0	0.00	15.90	21	92,128	0.02%
2024/02/20	3.4	16.44	20	16.30	16.25	-16.6	91,519	-0.02%
2024/02/19	2	16.40	10	16.45	16.55	-8	90,670	-0.01%
2024/02/16	11	15.54	20	15.60	15.65	-9	88,665	-0.01%
2024/02/15	18	15.53	4	16.60	15.50	14	87,619	0.02%
2024/02/05	2	16.05	0	0.00	16.25	2	85,276	0.00%
2024/02/02	7	16.33	10	16.25	16.20	-3	84,784	0.00%
2024/02/01	13	15.98	3	16.05	16.30	10	83,754	0.01%
2024/01/31	22	16.38	3	16.32	16.35	19.1	82,081	0.02%
2024/01/30	16	16.80	6	16.65	16.60	10	80,828	0.01%
2024/01/29	12	17.08	11	16.95	16.95	1	79,546	0.00%
2024/01/26	25	16.94	40.3	16.94	17.00	-15.3	78,099	-0.02%
2024/01/25	31	16.77	35	16.80	16.80	-4	76,562	-0.01%
2024/01/24	22.5	16.69	25	16.69	16.65	-2.5	75,574	0.00%
2024/01/23	52	16.68	56.3	16.96	16.55	-4.3	73,682	-0.01%
2024/01/22	44	16.55	33	16.57	16.55	11	67,897	0.02%
2024/01/19	27.2	16.02	30.9	16.21	16.45	-3.7	64,902	-0.01%
2024/01/18	13	16.24	145.7	16.12	15.90	-132.7	61,452	-0.22%	大賣/鉅額交易
2024/01/17	6	15.55	8	15.46	15.45	-2	56,832	0.00%
2024/01/16	2	15.35	5	15.40	15.55	-3	55,052	-0.01%
2024/01/12	0	0.00	1.7	14.60	14.65	-1.7	51,988	0.00%
2024/01/11	3	14.80	7	14.88	14.75	-4	51,858	-0.01%
2024/01/10	6	14.53	0	0.00	14.60	6	51,772	0.01%
2024/01/09	1	14.75	0	0.00	14.80	1	51,198	0.00%
2024/01/08	6	15.45	5	15.21	15.15	1	49,871	0.00%
2024/01/05	13	14.75	58.8	14.79	15.00	-45.8	46,326	-0.10%
2024/01/03	6	13.99	0	0.00	13.95	6	44,020	0.01%
2024/01/02	0	0.00	15	14.45	14.40	-15	43,719	-0.03%
2023/12/29	2	14.35	322.1	14.25	14.30	-320.1	43,437	-0.74%	大賣/鉅額交易
2023/12/28	5	14.10	0.8	14.30	14.10	4.2	43,439	0.01%
2023/12/27	4	14.35	4	14.30	14.30	0	43,528	0.00%
2023/12/26	326	14.20	78.9	14.19	14.25	247.1	42,628	0.58%	大買/鉅額交易
2023/12/25	1	13.80	13.7	13.71	13.65	-12.7	40,472	-0.03%
2023/12/22	26	13.43	27	13.61	13.45	-1	39,730	0.00%
2023/12/21	0	0.00	15	12.92	13.00	-15	37,655	-0.04%
2023/12/15	0	0.00	2	12.50	12.50	-2	36,578	-0.01%
2023/12/14	14	12.34	0.9	12.30	12.35	13.2	36,130	0.04%
2023/12/13	0	0.00	6.8	12.45	12.50	-6.8	35,797	-0.02%
2023/12/12	12	12.55	0	0.00	12.60	12	36,387	0.03%
2023/12/06	0	0.00	0.2	13.10	13.00	-0.2	36,314	0.00%
2023/12/05	3	13.30	5	13.22	13.40	-2	36,132	-0.01%
2023/12/04	3.3	13.19	16	13.13	13.25	-12.7	36,002	-0.04%
2023/12/01	0	0.00	1	12.60	12.65	-1	35,960	0.00%
2023/11/30	0.3	12.51	0	0.00	12.60	0.3	36,254	0.00%
2023/11/29	1	12.60	0	0.00	12.60	1	36,009	0.00%
2023/11/28	0	0.00	70	12.75	12.75	-70	35,983	-0.19%
2023/11/27	5.1	12.60	0	0.00	12.45	5.1	36,358	0.01%
2023/11/22	0	0.00	2	12.55	12.60	-2	38,045	-0.01%
2023/11/20	10	12.90	20	12.88	12.70	-10	39,331	-0.03%
2023/11/17	1	12.60	0.1	12.70	12.80	0.9	39,782	0.00%
2023/11/16	0.1	12.55	0	0.00	12.65	0.1	40,419	0.00%
2023/11/14	0	0.00	42	12.15	12.15	-42	42,295	-0.10%
2023/11/13	1	12.15	1	12.25	12.10	0	43,609	0.00%
2023/11/02	2	12.40	29.1	12.41	12.35	-27.1	56,210	-0.05%
2023/11/01	4	11.95	0	0.00	11.90	4	56,881	0.01%
2023/10/27	1.8	11.93	0	0.00	12.00	1.8	58,094	0.00%
2023/10/26	7	11.86	0	0.00	11.80	7	58,628	0.01%
2023/10/25	0	0.00	0.1	12.15	12.00	-0.1	59,216	0.00%
2023/10/24	14	11.55	2	11.50	11.65	12	59,425	0.02%
2023/10/20	0	0.00	15	11.73	11.90	-15	60,265	-0.02%
2023/10/19	15.1	11.92	0	0.00	11.95	15.1	60,977	0.02%
2023/10/18	15	12.03	2	12.03	12.10	13	61,588	0.02%
2023/10/17	0.2	12.25	2	12.20	12.10	-1.9	62,898	0.00%
2023/10/13	2.4	12.50	0	0.00	12.50	2.4	64,337	0.00%
2023/10/12	0	0.00	0.3	12.51	12.55	-0.3	67,474	0.00%
2023/10/11	0.2	12.30	0	0.00	12.25	0.2	67,604	0.00%
2023/10/06	20	12.40	0	0.00	12.30	20	67,651	0.03%
2023/10/05	1	12.50	0	0.00	12.55	1	68,186	0.00%
2023/10/04	32.1	12.67	0	0.00	12.50	32.1	68,975	0.05%
2023/10/03	4	12.95	4	13.34	12.90	0	69,168	0.00%
2023/10/02	4	12.95	0	0.00	13.00	4	69,249	0.01%
2023/09/28	0.1	13.20	0	0.00	13.15	0.1	70,507	0.00%
2023/09/26	53	13.28	0	0.00	13.25	53	75,958	0.07%
2023/09/25	6	13.55	2	13.60	13.60	4	78,239	0.01%
2023/09/22	0	0.00	3.4	13.60	13.60	-3.4	84,919	0.00%
2023/09/20	5.2	13.63	5	13.80	13.65	0.2	86,680	0.00%
2023/09/15	11	13.73	0	0.00	13.90	11	87,025	0.01%
2023/09/14	0	0.00	200	13.75	13.85	-200	86,344	-0.23%	大賣/鉅額交易
2023/09/13	1	13.65	0	0.00	13.65	1	86,654	0.00%
2023/09/12	5.2	13.50	0	0.00	13.70	5.2	87,576	0.01%
2023/09/11	0	0.00	12	13.93	13.70	-12	88,506	-0.01%
2023/09/08	1	13.60	5.2	13.65	13.65	-4.2	89,932	0.00%
2023/09/07	63	13.55	0	0.00	13.40	63	89,685	0.07%
2023/09/06	246.3	13.72	0	0.00	13.75	246.3	89,063	0.28%	大買/鉅額交易
2023/09/05	5	14.05	6	14.33	14.30	-1	87,728	0.00%
2023/09/01	0	14.60	2	14.60	14.55	-2	88,313	0.00%
2023/08/31	2	14.48	0.5	14.60	14.45	1.5	88,935	0.00%
2023/08/30	100	14.45	1.9	14.52	14.50	98.1	88,557	0.11%
2023/08/29	0.3	14.75	0	0.00	14.70	0.3	88,044	0.00%
2023/08/28	0	0.00	3.1	15.03	14.80	-3.1	88,387	0.00%
2023/08/16	1	14.40	0	0.00	14.35	1	88,495	0.00%
2023/08/15	1	14.80	10	15.10	14.85	-9	87,867	-0.01%
2023/08/11	3	15.65	0	0.00	15.25	3	86,981	0.00%
2023/08/10	7	15.89	7.2	15.89	15.65	-0.2	86,231	0.00%
2023/08/09	4	16.56	27	16.62	16.50	-23	84,968	-0.03%
2023/08/08	8	16.78	3	16.73	16.65	5	84,770	0.01%
2023/08/07	0	0.00	1	16.70	16.75	-1	83,999	0.00%
2023/08/04	0	0.00	1	16.50	16.80	-1	83,413	0.00%
2023/08/02	16.3	16.79	0	0.00	16.50	16.3	83,705	0.02%
2023/08/01	2	17.00	13	17.17	17.15	-11	82,631	-0.01%
2023/07/31	20	16.75	0	0.00	16.65	20	80,741	0.02%
2023/07/28	6	16.64	5	16.95	16.90	1	79,913	0.00%
2023/07/27	12	16.69	11.5	16.49	16.75	0.5	78,371	0.00%
2023/07/26	1	16.00	0	0.00	16.00	1	74,816	0.00%
2023/07/24	5	15.69	0	0.00	15.60	5	74,884	0.01%
2023/07/20	8	15.69	0	0.00	15.85	8	74,131	0.01%
2023/07/18	1	16.10	0	0.00	16.00	1	74,161	0.00%
2023/07/17	0	0.00	6.7	16.20	16.30	-6.7	74,314	-0.01%
2023/07/14	0	16.00	7	16.10	16.05	-7	75,675	-0.01%
2023/07/13	4	16.20	0	0.00	16.05	4	75,535	0.01%
2023/07/12	3.3	15.99	6	16.00	15.90	-2.7	75,317	0.00%
2023/07/11	1	16.10	49.9	16.02	16.10	-48.9	75,953	-0.06%
2023/07/10	0	0.00	4	15.50	15.50	-4	76,377	-0.01%
2023/07/07	1	15.45	2	15.35	15.35	-1	76,743	0.00%
2023/07/06	8	15.89	9	15.85	15.70	-1	76,181	0.00%
2023/07/05	0	0.00	147	15.50	15.40	-147	72,923	-0.20%	大賣/鉅額交易
2023/07/04	40	15.65	42	15.45	15.55	-2	72,729	0.00%
2023/07/03	148	15.60	0	0.00	15.40	148	72,803	0.20%	大買/鉅額交易
2023/06/30	3	15.20	32.9	15.16	15.25	-29.9	72,199	-0.04%
2023/06/29	4	15.40	0	0.00	15.45	4	71,526	0.01%
2023/06/28	2	15.58	9	15.43	15.40	-7	71,128	-0.01%
2023/06/27	19	15.69	86	15.75	15.50	-67	70,749	-0.09%
2023/06/26	9	16.34	0	0.00	16.25	9	69,317	0.01%
2023/06/21	94	16.49	13	16.38	16.50	81	67,985	0.12%
2023/06/20	22	15.78	6	16.01	15.70	16	65,441	0.02%
2023/06/19	3.2	15.52	26.5	16.02	16.10	-23.3	63,348	-0.04%
2023/06/16	20	14.70	2	14.73	14.70	18	57,757	0.03%
2023/06/15	1	14.55	0	0.00	14.65	1	56,975	0.00%
2023/06/14	0	0.00	0.4	14.50	14.50	-0.4	58,310	0.00%
2023/06/13	1.1	14.60	0	0.00	14.65	1.1	58,774	0.00%
2023/06/08	5	14.65	1.7	14.55	14.55	3.3	59,541	0.01%
2023/06/07	3	14.92	3	15.08	14.85	0	60,065	0.00%
2023/06/06	7	14.81	10.6	14.83	14.90	-3.6	60,939	-0.01%
2023/06/05	3	14.57	56.5	14.38	14.75	-53.5	60,389	-0.09%
2023/06/02	0	0.00	2.6	13.90	13.95	-2.6	59,760	0.00%
2023/05/31	1	13.95	0	0.00	13.90	1	65,143	0.00%
2023/05/30	1	14.20	0	0.00	13.95	1	65,758	0.00%
2023/05/29	20	14.15	21.1	14.07	14.10	-1.1	66,352	0.00%
2023/05/26	35	13.69	0	0.00	13.65	35	66,624	0.05%
2023/05/25	10	13.80	0	0.00	13.80	10	67,764	0.01%
2023/05/24	20	13.80	0	0.00	13.95	20	69,922	0.03%
2023/05/23	1	14.00	1	13.85	13.85	0	71,807	0.00%
2023/05/22	2	14.00	2.1	13.95	14.00	-0.1	74,894	0.00%
2023/05/19	4	13.55	4.1	13.59	13.60	-0.1	76,340	0.00%
2023/05/17	3.1	13.40	5	13.43	13.40	-1.9	79,705	0.00%
2023/05/16	2	13.25	42.2	13.25	13.25	-40.2	80,195	-0.05%
2023/05/15	0.1	13.05	0	0.00	13.10	0.1	80,509	0.00%
2023/05/12	40.1	13.08	1	13.10	13.10	39.1	80,764	0.05%
2023/05/11	2.1	13.33	0	0.00	13.30	2.1	81,098	0.00%
2023/05/10	2	13.60	0	0.00	13.65	2	83,639	0.00%
2023/05/09	7	13.74	2.1	13.75	13.55	5	84,660	0.01%
2023/05/08	0.1	13.45	0	0.00	13.40	0.1	83,986	0.00%
2023/05/05	0	0.00	2.1	13.65	13.65	-2.1	83,529	0.00%
2023/05/04	1.1	13.40	1.9	13.43	13.60	-0.9	83,687	0.00%
2023/05/03	16.1	13.53	0	0.00	13.45	16.1	83,504	0.02%
2023/05/02	3	13.88	5.2	13.76	13.90	-2.2	83,185	0.00%
2023/04/28	1.2	13.49	0	0.00	13.40	1.2	83,421	0.00%
2023/04/27	9	13.94	0	0.00	13.90	9	82,191	0.01%
2023/04/26	2	14.05	4	13.93	14.00	-2	81,976	0.00%
2023/04/25	28	13.97	4.6	14.01	13.85	23.4	81,493	0.03%
2023/04/24	0.1	14.20	0	0.00	14.20	0.1	81,054	0.00%
2023/04/21	6	14.34	6	14.39	14.35	0	80,774	0.00%
2023/04/20	5.2	13.97	0	0.00	14.10	5.2	79,916	0.01%
2023/04/19	16.1	14.05	0	0.00	14.05	16.1	79,205	0.02%
2023/04/18	2.1	14.65	0	0.00	14.65	2.1	77,520	0.00%
2023/04/17	26.1	14.90	0	0.00	14.90	26.1	77,197	0.03%
2023/04/14	2	15.45	1	15.55	15.15	1	76,865	0.00%
2023/04/13	7	15.17	3	15.32	15.05	4	75,776	0.01%
2023/04/12	0.1	14.75	321.8	14.75	15.15	-321.7	73,507	-0.44%	大賣/鉅額交易
2023/04/06	0	0.00	1	14.65	14.55	-1	72,068	0.00%
2023/03/29	10	14.55	19.4	14.50	14.55	-9.4	72,497	-0.01%
2023/03/28	1	14.20	0	0.00	14.25	1	72,691	0.00%
2023/03/27	9	14.41	5	14.64	14.40	4	72,656	0.01%
2023/03/24	3	14.35	3	14.35	14.50	0	72,994	0.00%
2023/03/23	19	14.35	5	14.53	14.25	14	72,478	0.02%
2023/03/22	2.1	14.65	0.6	14.65	14.65	1.4	71,718	0.00%
2023/03/20	2	14.40	2	14.60	14.45	0	71,108	0.00%
2023/03/17	2	14.75	7	14.70	14.55	-5	70,900	-0.01%
2023/03/16	5	14.20	3	14.30	14.20	2	68,907	0.00%
2023/03/15	2	14.23	1	14.05	14.05	1	68,613	0.00%
2023/03/14	3	14.17	0	0.00	14.15	3	68,820	0.00%
2023/03/13	0	0.00	1	14.40	14.55	-1	68,326	0.00%
2023/03/10	8	14.44	3	14.55	14.45	5	68,063	0.01%
2023/03/09	18.1	14.71	1	14.95	14.65	17.1	67,484	0.03%
2023/03/08	1	15.25	21	15.25	15.30	-20	66,128	-0.03%
2023/03/07	6.4	15.19	0	0.00	15.15	6.4	65,580	0.01%
2023/03/06	48	15.53	34	15.42	15.60	14	64,417	0.02%
2023/03/03	3.1	15.13	2	14.90	15.05	1.1	61,944	0.00%
2023/03/02	3	14.40	17	14.35	14.35	-14	58,930	-0.02%
2023/03/01	6	14.56	2	14.60	14.65	4	58,328	0.01%
2023/02/24	0.1	14.70	0	0.00	14.70	0.1	57,780	0.00%
2023/02/23	17	14.81	21	14.75	14.70	-4	57,247	-0.01%
2023/02/22	12.4	14.88	5	15.00	15.05	7.4	55,794	0.01%
2023/02/21	8	14.81	25.5	14.85	14.80	-17.5	53,722	-0.03%
2023/02/20	34	14.66	47.7	14.50	14.80	-13.7	52,554	-0.03%
2023/02/17	15	14.00	16	14.04	14.10	-1	49,695	0.00%
2023/02/16	13	13.37	24	13.54	13.60	-11	48,183	-0.02%
2023/02/15	9	13.17	2	13.33	13.10	7	47,490	0.01%
2023/02/14	0	0.00	6	12.73	12.90	-6	46,304	-0.01%
2023/02/13	5	12.40	0	0.00	12.50	5	46,922	0.01%
2023/02/08	2	13.10	85.2	12.78	13.05	-83.2	46,652	-0.18%
2023/02/07	0	0.00	4	12.40	12.50	-4	44,016	-0.01%
2023/01/31	1	12.25	5	12.30	12.20	-4	47,854	-0.01%
2023/01/30	0	0.00	40.9	11.95	12.00	-40.9	47,742	-0.09%
2023/01/17	0	0.00	5	11.40	11.45	-5	47,541	-0.01%
2023/01/06	0.7	11.70	0.3	11.61	11.75	0.4	58,127	0.00%
2023/01/05	0	0.00	0.2	11.40	11.40	-0.2	58,905	0.00%
2023/01/04	0	0.00	2	11.38	11.30	-2	59,827	0.00%
2023/01/03	0	0.00	1	11.20	11.20	-1	60,888	0.00%
2022/12/30	6	11.13	0	0.00	11.05	6	61,242	0.01%
2022/12/29	0	0.00	0.2	11.15	11.20	-0.2	61,728	0.00%
2022/12/28	2.1	11.35	0	0.00	11.10	2.1	61,991	0.00%
2022/12/27	1.3	11.35	4	11.30	11.40	-2.8	62,357	0.00%
2022/12/23	10	11.05	3	11.12	11.10	7	63,642	0.01%
2022/12/22	3	11.10	11.1	10.94	11.10	-8.1	63,732	-0.01%
2022/12/21	18	10.78	4	10.94	10.70	14	63,483	0.02%
2022/12/20	2	10.95	1	10.90	10.90	1	63,817	0.00%
2022/12/19	22	11.33	3	11.35	11.20	19	64,536	0.03%
2022/12/16	21.1	11.45	0	0.00	11.45	21.1	64,443	0.03%
2022/12/15	1	11.70	0	0.00	11.75	1	63,919	0.00%
2022/12/14	4.1	11.87	10.1	11.82	11.85	-6	64,487	-0.01%
2022/12/13	2	11.70	0	0.00	11.65	2	64,649	0.00%
2022/12/12	5.1	11.79	0	0.00	11.80	5.1	64,805	0.01%
2022/12/09	5	11.95	6	12.02	12.00	-1	64,864	0.00%
2022/12/08	0.1	12.00	2	12.05	11.95	-2	65,196	0.00%
2022/12/07	59.1	12.04	4	12.23	11.95	55.1	65,557	0.08%
2022/12/06	15.1	12.37	5	12.60	12.25	10.1	65,867	0.02%
2022/12/05	5	12.61	0	0.00	12.60	5	65,707	0.01%
2022/12/02	5.2	12.51	4	12.46	12.65	1.2	66,114	0.00%
2022/12/01	0	0.00	3	12.60	12.60	-3	66,433	0.00%
2022/11/30	3	12.40	0	0.00	12.40	3	66,195	0.00%
2022/11/29	0	0.00	5	12.40	12.35	-5	65,869	-0.01%
2022/11/28	5.1	12.25	5	12.20	12.25	0.1	66,335	0.00%
2022/11/24	2	12.45	4	12.55	12.45	-2	70,258	0.00%
2022/11/23	11	12.40	0	0.00	12.40	11	73,472	0.01%
2022/11/22	5	12.19	0	0.00	12.20	5	73,848	0.01%
2022/11/21	9	12.29	0	0.00	12.30	9	74,104	0.01%
2022/11/18	3	12.63	2	12.80	12.60	1	74,274	0.00%
2022/11/17	25	12.76	0	0.00	12.75	25	74,150	0.03%
2022/11/16	12	12.93	0	0.00	12.85	12	74,192	0.02%
2022/11/15	2	13.20	20	13.15	13.20	-18	74,809	-0.02%
2022/11/11	20.1	12.85	11	13.13	12.90	9.1	73,868	0.01%
2022/11/10	16	12.70	0	0.00	12.75	16	73,137	0.02%
2022/11/09	1	13.10	33.1	13.01	13.20	-32.1	72,546	-0.04%
2022/11/08	0.1	12.90	2	12.75	12.75	-2	71,619	0.00%
2022/11/07	23.1	12.84	5	12.75	12.80	18.1	71,711	0.03%
2022/11/01	0	0.00	20	12.30	12.40	-20	73,261	-0.03%
2022/10/28	410	11.95	393.1	12.10	11.80	17	72,181	0.02%	大買/大賣/
2022/10/27	2	11.90	1	12.30	12.45	1	71,416	0.00%
2022/10/26	404	12.35	404.1	12.45	12.50	-0.1	70,487	0.00%	大買/大賣/
2022/10/25	370	12.45	370.3	12.55	12.45	-0.3	70,434	0.00%	大買/大賣/
2022/10/24	21	12.50	0.1	12.55	12.45	20.9	70,328	0.03%
2022/10/21	15	13.02	0	0.00	12.90	15	69,994	0.02%
2022/10/20	370	12.90	370.1	13.10	13.45	-0.1	69,807	0.00%	大買/大賣/
2022/10/19	0	0.00	6.1	13.11	13.20	-6.1	69,326	-0.01%
2022/10/18	370.5	13.15	370	13.00	13.00	0.5	68,875	0.00%	大買/大賣/
2022/10/17	4	13.05	15	12.77	12.95	-11	68,456	-0.02%
2022/10/14	5	12.10	0.5	12.05	12.25	4.5	66,527	0.01%
2022/10/13	1.6	11.73	0.7	11.52	11.60	0.8	66,936	0.00%
2022/10/12	403.1	10.85	403.9	11.40	11.50	-0.8	67,614	0.00%	大買/大賣/
2022/10/11	246	11.39	254	11.22	11.45	-8	67,821	-0.01%	大買/大賣/
2022/09/28	0	0.00	3	10.45	10.45	-3	68,663	0.00%
2022/09/27	0	0.00	5	10.70	10.70	-5	68,654	-0.01%
2022/09/26	1	10.45	6	10.40	10.40	-5	69,115	-0.01%
2022/09/23	3	10.93	0	0.00	10.85	3	70,389	0.00%
2022/09/22	4	11.08	0	0.00	11.05	4	70,873	0.01%
2022/09/21	6	11.41	1	11.80	11.40	5	71,344	0.01%
2022/09/20	3	11.65	0	0.00	11.65	3	70,901	0.00%
2022/09/16	0	0.00	6	12.05	12.00	-6	71,981	-0.01%
2022/09/15	0	0.00	4	12.30	12.30	-4	73,685	-0.01%
2022/09/14	1	11.95	0	0.00	11.95	1	74,941	0.00%
2022/09/13	1	12.10	0	0.00	12.10	1	76,416	0.00%
2022/09/12	0	0.00	11	12.30	12.10	-11	78,412	-0.01%
2022/09/08	6	12.05	1	12.10	12.05	5	80,263	0.01%
2022/09/06	1	11.90	0	0.00	11.85	1	81,303	0.00%
2022/09/05	0	0.00	5	12.10	12.10	-5	81,428	-0.01%
2022/09/02	0	0.00	3.1	12.00	12.05	-3.1	81,863	0.00%
2022/09/01	3.1	12.05	0	0.00	12.10	3.1	81,917	0.00%
2022/08/31	100	12.05	101	11.80	12.10	-1	81,868	0.00%	大賣/
2022/08/30	0	0.00	7	12.00	11.95	-7	81,698	-0.01%
2022/08/29	0	0.00	4	11.40	11.60	-4	81,319	0.00%
2022/08/26	5	11.94	0	0.00	11.90	5	81,598	0.01%
2022/08/25	0	0.00	6	11.85	11.90	-6	81,662	-0.01%
2022/08/24	0	0.00	1	11.95	11.90	-1	82,740	0.00%
2022/08/23	7	11.91	3.2	11.90	11.85	3.8	83,880	0.00%
2022/08/22	22	12.45	5	12.33	12.35	17	82,881	0.02%
2022/08/19	9	11.76	21	12.35	12.45	-12	80,164	-0.01%
2022/08/18	5	11.49	0	0.00	11.35	5	77,509	0.01%
2022/08/17	5	11.75	11.1	11.79	11.85	-6.1	77,152	-0.01%
2022/08/16	5	11.66	8	11.68	11.65	-3	77,534	0.00%
2022/08/15	0	0.00	21	11.35	11.40	-21	77,398	-0.03%
2022/08/11	8	11.25	25.1	11.32	11.30	-17.1	79,669	-0.02%
2022/08/10	0	0.00	0.4	10.78	10.85	-0.4	81,774	0.00%
2022/08/09	0	0.00	7.2	10.85	10.85	-7.2	82,932	-0.01%
2022/08/08	40	10.65	0	0.00	10.65	40	85,291	0.05%
2022/08/05	0	0.00	25.1	10.70	10.70	-25.1	86,616	-0.03%
2022/08/04	5.1	10.50	0	0.00	10.50	5.1	88,257	0.01%
2022/08/03	10	10.45	10	10.70	10.50	0	88,766	0.00%
2022/08/02	21	10.53	8.5	10.61	10.60	12.5	88,834	0.01%
2022/08/01	0	0.00	40	10.54	10.60	-40	88,973	-0.04%
2022/07/29	11.2	10.30	0	0.00	10.30	11.2	88,629	0.01%
2022/07/28	6	10.43	0	0.00	10.45	6	87,933	0.01%
2022/07/27	3.2	10.49	12	10.52	10.65	-8.8	87,879	-0.01%
2022/07/26	4	10.96	0	0.00	10.85	4	88,591	0.00%
2022/07/25	0	0.00	32	11.00	11.05	-32	89,870	-0.04%
2022/07/22	2	11.30	0	0.00	11.20	2	91,621	0.00%
2022/07/20	0	0.00	8	11.17	11.20	-8	94,944	-0.01%
2022/07/19	0.5	11.00	2	11.03	11.00	-1.5	95,538	0.00%
2022/07/18	4	10.74	24.3	10.80	10.90	-20.3	95,436	-0.02%
2022/07/15	12.4	10.42	100	10.45	10.40	-87.6	94,688	-0.09%
2022/07/14	104.1	10.65	104	10.75	10.80	0.1	94,391	0.00%	大買/大賣/
2022/07/13	100	11.15	118	10.78	11.10	-18	93,886	-0.02%	大賣/
2022/07/12	19	10.42	2	10.43	10.35	17	92,845	0.02%
2022/07/11	2.1	11.00	1	11.00	11.00	1.1	92,326	0.00%
2022/07/08	5.6	12.20	5	12.17	12.25	0.6	90,418	0.00%
2022/07/07	0	0.00	5.1	11.96	11.90	-5.1	88,841	-0.01%
2022/07/06	12	11.99	2	12.23	11.80	10	88,532	0.01%
2022/07/05	0	0.00	2	11.78	11.75	-2	87,499	0.00%
2022/07/04	1	11.50	10	11.55	11.40	-9	87,152	-0.01%
2022/07/01	12.1	11.68	2	11.60	11.60	10.1	87,686	0.01%
2022/06/30	5	12.40	10	12.45	12.10	-5	86,432	-0.01%
2022/06/29	0	0.00	10	12.70	12.70	-10	85,780	-0.01%
2022/06/28	0.1	12.75	0	0.00	12.60	0.1	85,132	0.00%
2022/06/27	1	12.80	3	12.85	12.80	-2	84,908	0.00%
2022/06/24	0	0.00	5	12.28	12.30	-5	84,667	-0.01%
2022/06/23	17.1	12.22	6	12.53	11.90	11.1	83,868	0.01%
2022/06/22	5	12.78	1	12.55	12.50	4	81,564	0.00%
2022/06/21	1	13.05	6	13.15	13.25	-5	79,340	-0.01%
2022/06/20	0	0.00	21	13.13	12.90	-21	77,870	-0.03%
2022/06/17	5	13.20	2	13.35	13.35	3	76,076	0.00%
2022/06/16	5	13.65	1	13.60	13.40	4	74,088	0.01%
2022/06/15	0	0.00	20	13.80	13.70	-20	74,167	-0.03%
2022/06/14	0	0.00	39	13.31	13.60	-39	74,190	-0.05%
2022/06/13	5	13.40	17	13.48	13.55	-12	75,235	-0.02%
2022/06/09	11	14.23	8	14.20	14.20	3	76,914	0.00%
2022/06/08	30	14.12	1	14.05	14.05	29	77,040	0.04%
2022/06/07	1	14.15	0	0.00	14.10	1	77,887	0.00%
2022/06/06	4	13.93	0	0.00	14.20	4	78,723	0.01%
2022/06/01	11	14.21	11	14.24	14.25	0	80,406	0.00%
2022/05/31	13	13.97	6	14.03	13.95	7	80,087	0.01%
2022/05/30	3.1	14.07	19	14.12	14.15	-15.9	79,144	-0.02%
2022/05/27	6	13.97	5	14.10	13.95	1	79,510	0.00%
2022/05/26	5	13.86	0	0.00	13.90	5	79,914	0.01%
2022/05/25	2	13.80	0	0.00	13.80	2	80,322	0.00%
2022/05/24	13.5	13.78	49	13.69	13.60	-35.5	80,885	-0.04%
2022/05/23	1	13.65	1	13.50	13.60	0	80,464	0.00%
2022/05/20	44	13.50	4	13.49	13.45	40	81,065	0.05%
2022/05/19	17	13.67	28	13.75	13.65	-11	82,041	-0.01%
2022/05/18	42	14.12	38	13.92	14.25	4	80,870	0.00%
2022/05/17	27.5	13.12	3	13.12	13.10	24.5	78,041	0.03%
2022/05/16	14	12.99	512	13.00	13.35	-498	77,948	-0.64%	大賣/鉅額交易
2022/05/13	2	13.63	567	13.51	13.45	-565	76,748	-0.74%	大賣/鉅額交易
2022/05/12	503	13.80	65.1	13.80	13.70	437.9	76,197	0.57%	大買/鉅額交易
2022/05/11	13	13.48	0	0.00	13.40	13	75,130	0.02%
2022/05/10	1	13.35	1.1	13.85	13.80	-0.1	75,335	0.00%
2022/05/09	17	13.78	0	0.00	13.65	17	76,707	0.02%
2022/05/06	11	14.15	0	0.00	14.15	11	76,568	0.01%
2022/05/05	4	14.40	1	14.40	14.35	3	77,131	0.00%
2022/05/04	7	14.24	0	0.00	14.20	7	77,477	0.01%
2022/05/03	3	14.17	5.4	14.19	14.20	-2.4	78,945	0.00%
2022/04/29	5.1	13.95	0	0.00	13.65	5.1	79,066	0.01%
2022/04/28	61	13.59	5	13.90	13.95	56	80,248	0.07%
2022/04/27	24.2	13.10	4	13.06	13.10	20.2	79,258	0.03%
2022/04/26	7.2	14.26	0	0.00	13.95	7.2	77,089	0.01%
2022/04/25	25.1	14.80	1	14.80	14.65	24.1	75,181	0.03%
2022/04/22	2	15.38	0	0.00	15.30	2	74,542	0.00%
2022/04/21	0	0.00	50	15.55	15.45	-50	74,883	-0.07%
2022/04/20	1	15.30	0	0.00	15.55	1	75,060	0.00%
2022/04/19	0	0.00	7	15.45	15.40	-7	74,914	-0.01%
2022/04/18	5.3	15.40	1	15.35	15.35	4.3	75,869	0.01%
2022/04/15	11	15.70	0	0.00	15.65	11	76,629	0.01%
2022/04/14	5	15.95	0	0.00	15.90	5	77,934	0.01%
2022/04/13	12	15.91	2	16.00	16.05	10	78,689	0.01%
2022/04/12	0	0.00	0.1	15.70	15.40	-0.1	79,033	0.00%
2022/04/11	103.1	15.50	1	15.50	15.45	102.1	78,966	0.13%	大買/鉅額交易
2022/04/08	10	16.15	0	0.00	16.10	10	78,811	0.01%
2022/04/07	207	16.11	0	0.00	16.00	207	80,053	0.26%	大買/鉅額交易
2022/04/06	10	16.80	10	16.65	16.70	0	78,962	0.00%
2022/04/01	0.1	16.75	0	0.00	16.75	0.1	79,952	0.00%
2022/03/31	2	16.85	4	16.85	16.80	-2	80,625	0.00%
2022/03/29	15	16.85	0	0.00	16.90	15	81,530	0.02%
2022/03/28	4	17.00	3	16.85	17.00	1	83,061	0.00%
2022/03/25	4	17.30	1	17.30	17.15	3	84,633	0.00%
2022/03/24	0	0.00	5	17.35	17.40	-5	86,876	-0.01%
2022/03/23	5	17.30	0	0.00	17.35	5	89,241	0.01%
2022/03/22	7	17.17	1	17.15	17.20	6	91,556	0.01%
2022/03/18	15	17.33	0	0.00	17.30	15	93,632	0.02%
2022/03/17	115	17.33	38	17.60	17.65	77	93,580	0.08%	大買/
2022/03/16	0.1	17.00	306	17.17	17.10	-305.9	93,712	-0.33%	大賣/鉅額交易
2022/03/15	11	17.36	20	17.40	17.35	-9	96,361	-0.01%
2022/03/14	36	17.58	60	17.70	17.70	-24	98,015	-0.02%
2022/03/11	12	17.36	2	17.30	17.35	10	100,510	0.01%
2022/03/10	1	17.30	53	17.25	17.25	-52	101,614	-0.05%
2022/03/09	3	16.95	118	17.04	16.95	-115	102,518	-0.11%	大賣/鉅額交易
2022/03/08	3	16.95	23	16.99	16.95	-20	102,063	-0.02%
2022/03/07	26	16.60	0	0.00	16.65	26	101,616	0.03%
2022/03/04	27	16.97	0	0.00	16.90	27	103,363	0.03%
2022/03/03	50.1	17.20	33	17.11	17.00	17.1	103,947	0.02%
2022/03/02	2	17.10	11.6	17.06	17.00	-9.6	105,115	-0.01%
2022/03/01	0	0.00	5	16.85	17.10	-5	105,442	0.00%
2022/02/25	119	16.83	2	16.75	16.75	117	105,423	0.11%	大買/鉅額交易
2022/02/24	24	16.81	14	16.72	16.65	10	105,805	0.01%
2022/02/23	8	16.98	19	17.03	16.95	-11	107,436	-0.01%
2022/02/22	81	16.84	28	17.02	16.90	53	111,577	0.05%
2022/02/21	2	17.10	4	16.99	17.25	-2	118,267	0.00%
2022/02/18	21	16.73	0	0.00	16.80	21	118,086	0.02%
2022/02/17	32	16.86	0	0.00	16.90	32	118,388	0.03%
2022/02/16	5	16.86	3	16.85	16.80	2	118,349	0.00%
2022/02/15	423	16.94	0	0.00	16.70	423	117,699	0.36%	大買/鉅額交易
2022/02/14	16.5	16.91	2	16.93	16.90	14.5	117,483	0.01%
2022/02/11	17	17.39	11	17.35	17.40	6	119,694	0.01%
2022/02/10	9	17.76	14	17.79	17.75	-5	120,668	0.00%
2022/02/09	21	17.65	44.1	17.82	17.80	-23.1	123,070	-0.02%
2022/02/08	9	17.22	0	0.00	17.20	9	127,929	0.01%
2022/02/07	12	17.00	2	17.30	17.35	10	128,888	0.01%
2022/01/26	1	16.85	14	16.84	16.95	-13	130,486	-0.01%
2022/01/25	34	16.82	0	0.00	16.65	34	130,480	0.03%
2022/01/24	16.6	17.30	37	17.32	17.20	-20.4	130,195	-0.02%
2022/01/21	25	17.89	0	0.00	17.90	25	132,416	0.02%
2022/01/20	6	18.83	10	19.05	18.80	-4	135,284	0.00%
2022/01/19	2	18.40	17	18.36	18.40	-15	134,864	-0.01%
2022/01/18	2	18.60	12	18.60	18.40	-10	135,887	-0.01%
2022/01/17	9	18.38	0	0.00	18.40	9	136,539	0.01%
2022/01/14	23	18.33	1	18.25	18.55	22	137,388	0.02%
2022/01/13	13	18.75	0	0.00	18.70	13	138,493	0.01%
2022/01/12	4	18.91	15.1	19.09	18.90	-11.1	139,514	-0.01%
2022/01/11	10	19.00	1.1	19.11	18.95	8.9	139,700	0.01%
2022/01/10	7	18.90	18.1	19.05	19.05	-11.1	139,391	-0.01%
2022/01/07	18.1	18.72	4	18.71	18.65	14.1	139,101	0.01%
2022/01/06	15	19.07	1	19.10	19.10	14	138,527	0.01%
2022/01/05	13.1	19.36	7	19.53	19.40	6.1	138,793	0.00%
2022/01/04	102	19.40	34	19.46	19.50	68	139,318	0.05%	大買/
2022/01/03	10	19.25	2	19.30	19.20	8	139,062	0.01%
2021/12/30	27	19.56	49	19.67	19.60	-22	138,717	-0.02%
2021/12/29	5	19.35	4	19.40	19.40	1	139,190	0.00%
2021/12/28	8	19.46	4	19.48	19.40	4	141,201	0.00%
2021/12/27	3	19.30	13	19.37	19.30	-10	141,613	-0.01%
2021/12/24	5	19.05	3	19.13	19.05	2	142,562	0.00%
2021/12/23	14	19.10	5	19.11	19.05	9	144,831	0.01%
2021/12/22	131.1	19.04	26	19.05	19.00	105.1	147,250	0.07%	大買/鉅額交易
2021/12/21	2	19.35	6	19.29	19.20	-4	147,797	0.00%
2021/12/20	0	0.00	15	19.60	19.60	-15	151,703	-0.01%
2021/12/17	31	19.13	28	19.46	19.30	3	151,210	0.00%
2021/12/16	11	19.24	19	19.41	19.15	-8	150,181	-0.01%
2021/12/15	2	19.00	33	19.14	19.15	-31	150,111	-0.02%
2021/12/14	20	18.55	32	18.55	18.50	-12	149,706	-0.01%
2021/12/13	5	18.90	20	18.91	18.75	-15	149,670	-0.01%
2021/12/10	31	19.08	5	18.90	18.95	26	150,104	0.02%
2021/12/09	103	19.38	59	19.36	19.05	44	149,510	0.03%	大買/
2021/12/08	19	19.03	12	19.00	18.85	7	145,895	0.00%
2021/12/07	15	18.58	102.1	18.89	18.95	-87.1	145,157	-0.06%	大賣/
2021/12/06	2	18.15	2	18.08	18.20	0	141,693	0.00%
2021/12/03	7	18.04	4	17.93	18.00	3	140,874	0.00%
2021/12/02	2	17.55	3	17.70	17.65	-1	141,733	0.00%
2021/12/01	5	17.62	2	17.53	17.70	3	144,796	0.00%
2021/11/30	19.1	17.60	15	17.55	17.45	4.1	145,023	0.00%
2021/11/29	10	17.59	7	17.81	17.85	3	143,997	0.00%
2021/11/26	88	18.02	10	17.85	17.80	78	144,411	0.05%
2021/11/25	32	18.48	0	0.00	18.50	32	145,558	0.02%
2021/11/24	6	18.55	5	18.55	18.65	1	145,851	0.00%
2021/11/23	10	18.58	5	18.54	18.50	5	147,994	0.00%
2021/11/22	24.2	19.10	1	19.35	18.90	23.2	148,053	0.02%
2021/11/19	106	19.20	28	19.03	18.95	78	148,334	0.05%	大買/
2021/11/18	146	18.81	167.6	18.77	18.70	-21.6	151,003	-0.01%	大買/大賣/
2021/11/17	15	17.54	47	17.59	17.70	-32	146,417	-0.02%
2021/11/16	6	17.04	31	17.11	17.05	-25	149,474	-0.02%
2021/11/15	8	17.09	0	0.00	17.20	8	151,835	0.01%
2021/11/12	2	17.18	18	17.16	17.20	-16	155,002	-0.01%
2021/11/11	3	17.15	100	17.03	17.00	-97	157,045	-0.06%
2021/11/10	27	17.45	8	17.72	17.10	19	158,208	0.01%
2021/11/09	61	18.10	0	18.15	18.00	61	157,249	0.04%
2021/11/08	21	18.21	4.4	18.38	18.45	16.6	156,527	0.01%
2021/11/05	8	17.76	72.6	17.98	18.25	-64.6	155,618	-0.04%
2021/11/04	10	17.00	23	17.06	17.00	-13	150,653	-0.01%
2021/11/03	26	16.90	109	16.92	16.85	-83	152,434	-0.05%	大賣/
2021/11/02	4	16.59	2	16.50	16.55	2	155,077	0.00%
2021/11/01	110	16.72	3	16.55	16.55	107	170,925	0.06%	大買/鉅額交易
2021/10/29	9	16.80	8	16.73	16.70	1	181,948	0.00%
2021/10/28	15	16.32	19	16.17	16.25	-4	179,866	0.00%
2021/10/27	5	15.25	8	15.29	15.35	-3	176,718	0.00%
2021/10/26	16.1	15.08	0	0.00	15.10	16.1	178,049	0.01%
2021/10/25	4	15.26	1	15.10	15.25	3	179,786	0.00%
2021/10/22	5	15.12	0	0.00	15.05	5	181,641	0.00%
2021/10/21	21	15.33	17	15.53	15.45	4	181,910	0.00%
2021/10/20	2	15.65	1	15.65	15.60	1	182,195	0.00%
2021/10/19	6	16.06	7	15.98	16.00	-1	183,785	0.00%
2021/10/18	5.2	15.99	0	0.00	15.80	5.2	187,420	0.00%
2021/10/15	2	16.13	17	16.30	16.15	-15	192,016	-0.01%
2021/10/14	1	15.90	32	15.80	15.95	-31	195,245	-0.02%
2021/10/13	1	15.95	3	15.75	15.50	-2	196,278	0.00%
2021/10/12	208	15.90	200	16.20	15.90	8	197,270	0.00%	大買/大賣/
2021/10/07	2	16.50	6	16.50	16.45	-4	202,112	0.00%
2021/10/06	234	16.63	3	16.55	16.40	231	203,859	0.11%	大買/鉅額交易
2021/10/05	68	16.90	3	17.00	16.95	65	203,843	0.03%
2021/10/04	0	16.80	3	16.88	16.50	-3	203,862	0.00%
2021/10/01	35	16.90	31	17.00	16.85	4	210,336	0.00%
2021/09/30	57	17.20	55	17.61	17.00	2	210,431	0.00%
2021/09/29	14	16.90	56	17.15	17.25	-42	210,018	-0.02%
2021/09/28	13.1	17.22	3	17.12	17.05	10.1	209,227	0.00%
2021/09/27	4	17.39	145	17.06	17.55	-141	211,771	-0.07%	大賣/鉅額交易
2021/09/24	0	0.00	6	16.60	16.50	-6	208,556	0.00%
2021/09/23	9	16.33	15	16.54	16.30	-6	208,987	0.00%
2021/09/22	2.2	16.11	10	16.13	16.50	-7.8	211,127	0.00%
2021/09/16	25	16.27	1	16.45	16.40	24	214,310	0.01%
2021/09/15	1	16.60	3	16.55	16.55	-2	217,407	0.00%
2021/09/14	9	16.88	8	16.79	16.60	1	222,570	0.00%
2021/09/13	3	17.15	7	16.86	16.90	-4	225,723	0.00%
2021/09/10	1	17.20	10	17.15	17.10	-9	230,197	0.00%
2021/09/09	10	16.75	14	16.79	16.80	-4	238,318	0.00%
2021/09/08	10	16.55	7	16.51	16.45	3	246,104	0.00%
2021/09/07	12	16.80	16	16.82	16.80	-4	254,541	0.00%
2021/09/06	82	15.82	162.6	15.79	16.40	-80.6	258,365	-0.03%	大賣/
2021/09/03	3	16.65	11	16.85	16.65	-8	259,751	0.00%
2021/09/02	314	16.85	3	16.90	16.80	311	267,643	0.12%	大買/鉅額交易
2021/09/01	4	17.36	2	17.35	17.20	2	271,290	0.00%
2021/08/31	30.2	16.90	9	16.98	17.25	21.2	273,067	0.01%
2021/08/30	5	17.39	5	17.45	17.35	0	279,202	0.00%
2021/08/27	73	17.57	163	17.58	17.55	-90	282,092	-0.03%	大賣/
2021/08/26	6	17.18	157	17.14	17.10	-151	286,116	-0.05%	大賣/鉅額交易
2021/08/25	24.1	17.24	117	17.15	17.15	-92.9	293,776	-0.03%	大賣/
2021/08/24	459	17.20	600	17.42	17.00	-141	301,905	-0.05%	大買/大賣/鉅額交易
2021/08/23	311.6	18.24	8	18.31	18.35	303.6	309,607	0.10%	大買/鉅額交易
2021/08/20	44	18.45	49	18.40	18.25	-5	312,457	0.00%
2021/08/19	12	19.80	10.1	19.38	19.10	1.9	314,159	0.00%
2021/08/18	41	19.98	21	19.85	20.25	20	316,552	0.01%
2021/08/17	41	19.86	12	19.75	19.55	29	323,720	0.01%
2021/08/16	20	19.59	1	19.60	19.65	19	329,078	0.01%
2021/08/13	11	19.92	24	20.00	19.85	-13	335,292	0.00%
2021/08/12	10	19.83	12	19.85	19.85	-2	341,483	0.00%
2021/08/11	29	19.86	13	19.67	19.75	16	352,820	0.00%
2021/08/10	37	20.04	5	20.08	19.70	32	355,356	0.01%
2021/08/09	54	19.81	23	19.78	20.10	31	363,406	0.01%
2021/08/06	19	20.06	16	20.22	20.05	3	370,339	0.00%
2021/08/05	87	20.98	261	20.61	20.60	-174	376,937	-0.05%	大賣/鉅額交易
2021/08/04	77	20.49	192.3	20.47	20.95	-115.3	375,354	-0.03%	大賣/鉅額交易
2021/08/03	16	19.03	19	19.22	19.05	-3	371,420	0.00%
2021/08/02	16	18.30	14	18.51	19.10	2	377,401	0.00%
2021/07/30	232	18.93	14	18.96	18.60	218	384,778	0.06%	大買/鉅額交易
2021/07/29	62	19.35	31	18.90	18.90	31	391,282	0.01%
2021/07/28	31	18.43	18	18.79	19.15	13	395,812	0.00%
2021/07/27	13.1	19.04	7	19.40	18.75	6.1	404,135	0.00%
2021/07/26	11	19.56	30.5	19.63	19.55	-19.5	412,464	0.00%
2021/07/23	122	19.17	129	19.35	19.45	-7	420,706	0.00%	大買/大賣/
2021/07/22	5	18.98	10.6	18.94	19.05	-5.6	428,490	0.00%
2021/07/21	33.2	18.18	27	18.16	17.95	6.2	433,740	0.00%
2021/07/20	47.4	18.98	17	19.07	18.80	30.4	435,249	0.01%
2021/07/19	13.4	19.47	0	0.00	19.45	13.4	438,466	0.00%
2021/07/16	11.1	20.07	6	20.15	19.90	5.1	449,702	0.00%
2021/07/15	4	19.41	22	19.89	20.10	-18	458,682	0.00%
2021/07/14	207	20.01	126	19.67	19.60	81	461,383	0.02%	大買/大賣/
2021/07/13	14	20.91	30.2	20.57	20.35	-16.2	464,105	0.00%
2021/07/12	11.3	20.56	29	20.73	20.50	-17.7	465,561	0.00%
2021/07/09	30	20.77	70	21.00	20.70	-40	469,515	-0.01%
2021/07/08	103	21.66	112	21.39	20.85	-9	482,883	0.00%	大買/大賣/
2021/07/07	23	20.71	13	21.11	20.50	10	492,537	0.00%
2021/07/06	31	20.99	14	21.00	20.80	17	500,600	0.00%
2021/07/05	47	21.24	111	21.30	21.35	-64	508,849	-0.01%	大賣/
2021/07/02	11	21.30	22	21.36	21.25	-11	513,205	0.00%
2021/07/01	22	20.85	4	21.05	20.75	18	517,742	0.00%
2021/06/30	41	20.70	43	20.73	20.75	-2	520,618	0.00%
2021/06/29	20	20.83	3	21.00	20.50	17	523,001	0.00%
2021/06/28	75	21.28	57	21.39	21.35	18	524,075	0.00%
2021/06/25	168	21.37	137	21.06	21.00	31	527,950	0.01%	大買/大賣/
2021/06/24	243	21.59	102	21.45	21.45	141	536,338	0.03%	大買/大賣/鉅額交易
2021/06/23	32	21.54	170	21.48	21.50	-138	539,434	-0.03%	大賣/鉅額交易
2021/06/22	48	20.97	26	20.79	20.85	22	546,215	0.00%
2021/06/21	143	20.71	10	20.77	20.75	133	554,166	0.02%	大買/鉅額交易
2021/06/18	58	21.18	53	21.22	20.60	5	563,233	0.00%
2021/06/17	132.1	19.93	114	20.21	21.00	18.1	564,941	0.00%	大買/大賣/
2021/06/16	160.5	19.38	222	19.51	19.10	-61.5	559,546	-0.01%	大買/大賣/
2021/06/15	69	20.67	22	20.66	20.55	47	554,351	0.01%
2021/06/11	66	21.28	79	21.35	21.35	-13	549,223	0.00%
2021/06/10	137	21.40	97	21.50	21.15	40	545,567	0.01%	大買/
2021/06/09	136	23.10	82	22.79	22.30	54	538,659	0.01%	大買/
2021/06/08	77	23.35	33	23.32	23.25	44	536,185	0.01%
2021/06/07	53	23.74	79	23.68	23.60	-26	533,845	0.00%
2021/06/04	142	23.45	7	23.14	23.15	135	527,787	0.03%	大買/鉅額交易
2021/06/03	39	23.39	70	23.23	23.30	-31	527,097	-0.01%
2021/06/02	152	23.49	102	24.39	23.15	50	524,204	0.01%	大買/大賣/
2021/06/01	95	24.39	100	24.49	24.10	-5	519,864	0.00%
2021/05/31	163	23.58	143	23.24	24.35	20	514,859	0.00%	大買/大賣/
2021/05/28	36	22.46	58	22.32	22.30	-22	504,351	0.00%
2021/05/27	37	21.54	31.1	21.60	21.80	6	502,894	0.00%
2021/05/26	77.1	21.69	23	21.59	21.45	54.1	503,138	0.01%
2021/05/25	131.1	22.68	109	22.56	22.25	22.1	508,190	0.00%	大買/大賣/
2021/05/24	37	21.51	105	20.96	21.80	-68	505,319	-0.01%	大賣/
2021/05/21	25	20.84	14	20.84	20.70	11	501,459	0.00%
2021/05/20	42	21.55	20	21.95	20.80	22	501,135	0.00%
2021/05/19	129.3	21.91	88	21.85	22.40	41.3	498,395	0.01%	大買/
2021/05/18	9	20.03	35	20.70	20.70	-26	488,421	-0.01%
2021/05/17	29	19.48	96	19.09	18.85	-67	488,064	-0.01%
2021/05/14	77	21.25	67	21.65	20.90	10	484,690	0.00%
2021/05/13	213	20.64	210	20.57	21.00	3	482,724	0.00%	大買/大賣/
2021/05/12	427	21.81	425	21.88	21.15	2	479,427	0.00%	大買/大賣/
2021/05/11	117	23.28	61.5	23.55	22.95	55.5	470,699	0.01%	大買/
2021/05/10	180	25.91	52	25.91	25.45	128	466,394	0.03%	大買/鉅額交易
2021/05/07	69	25.12	264	25.12	26.75	-195	462,166	-0.04%	大賣/鉅額交易
2021/05/06	104.1	24.49	228.5	24.40	24.35	-124.4	455,199	-0.03%	大買/大賣/鉅額交易
2021/05/05	112	25.56	109	25.78	25.30	3	449,727	0.00%	大買/大賣/
2021/05/04	67	25.03	54	25.51	25.10	13	443,903	0.00%
2021/05/03	105	27.87	35	27.92	27.10	70	434,391	0.02%	大買/
2021/04/29	77.8	30.56	50	31.19	30.10	27.8	425,861	0.01%
2021/04/28	127.1	31.19	106.5	31.14	31.15	20.6	418,279	0.00%	大買/大賣/
2021/04/27	35	30.18	55	29.99	29.75	-20	411,830	0.00%
2021/04/26	34	28.28	48	28.63	28.90	-14	404,183	0.00%
2021/04/23	100	27.29	61	27.50	27.75	39	402,204	0.01%
2021/04/22	363	29.00	160	28.11	26.95	203	398,463	0.05%	大買/大賣/鉅額交易
2021/04/21	38	26.76	139	27.08	27.55	-101	388,489	-0.03%	大賣/鉅額交易
2021/04/20	19	25.72	61	25.85	25.50	-42	384,772	-0.01%
2021/04/19	27	24.91	32	24.68	25.25	-5	382,604	0.00%
2021/04/16	13	23.65	45	23.98	24.35	-32	377,988	-0.01%
2021/04/15	102.1	23.82	71	23.50	23.40	31.1	377,307	0.01%	大買/
2021/04/14	187	23.12	151	23.59	23.15	36	375,380	0.01%	大買/大賣/
2021/04/13	268	25.15	50	24.89	24.40	218	366,892	0.06%	大買/鉅額交易
2021/04/12	47	26.18	56	26.47	27.00	-9	352,199	0.00%
2021/04/09	104	24.76	76	25.13	24.65	28	346,065	0.01%	大買/
2021/04/08	96	23.93	49	23.86	24.00	47	342,873	0.01%
2021/04/07	5	22.61	15	23.02	23.50	-10	341,917	0.00%
2021/04/06	61	21.93	37.1	21.91	21.70	23.9	338,995	0.01%
2021/04/01	37	21.08	99	21.11	21.35	-62	344,511	-0.02%
2021/03/31	275	21.28	6.3	21.42	21.10	268.7	342,921	0.08%	大買/鉅額交易
2021/03/30	27	21.56	8.7	21.60	21.55	18.3	341,027	0.01%
2021/03/29	47	21.65	92	21.00	21.20	-45	338,765	-0.01%
2021/03/26	38	19.89	17	19.97	20.00	21	336,379	0.01%
2021/03/25	67	19.92	80	19.91	19.55	-13	333,957	0.00%
2021/03/24	78	19.62	82	19.75	20.20	-4	324,974	0.00%
2021/03/23	136.3	19.17	270	19.48	19.00	-133.7	317,205	-0.04%	大買/大賣/鉅額交易
2021/03/22	29	18.59	220	18.14	18.85	-191	307,444	-0.06%	大賣/鉅額交易
2021/03/19	4	17.13	1	17.30	17.15	3	304,387	0.00%
2021/03/18	127	17.29	177	17.20	17.10	-50	312,778	-0.02%	大買/大賣/
2021/03/17	53	16.75	22	16.75	16.80	31	316,020	0.01%
2021/03/16	202	16.75	0	0.00	16.70	202	321,478	0.06%	大買/鉅額交易
2021/03/15	6.5	16.77	0	0.00	16.60	6.5	328,163	0.00%
2021/03/12	28	16.75	14	16.83	17.00	14	330,238	0.00%
2021/03/10	21	16.70	14	16.93	16.50	7	352,789	0.00%
2021/03/09	37	16.82	22	16.41	16.70	15	356,456	0.00%
2021/03/08	35	16.96	34	17.05	16.60	1	365,287	0.00%
2021/03/05	130	16.56	71	16.56	16.55	59	375,875	0.02%	大買/
2021/03/04	8	17.08	22	16.97	17.10	-14	375,605	0.00%
2021/03/03	21	16.89	13	16.58	17.00	8	372,073	0.00%
2021/03/02	68	16.91	10	17.29	16.70	58	369,863	0.02%
2021/02/26	47	17.08	4	17.08	17.00	43	366,924	0.01%
2021/02/25	101	17.78	129	17.86	17.80	-28	362,926	-0.01%	大買/大賣/
2021/02/24	41	16.86	40	16.85	16.60	1	353,455	0.00%
2021/02/23	10	16.15	13	16.25	16.15	-3	347,062	0.00%
2021/02/22	10	16.29	28	16.12	16.35	-18	346,536	-0.01%
2021/02/19	13	15.35	54	15.36	15.45	-41	340,291	-0.01%
2021/02/18	2	15.10	2	14.95	15.00	0	336,197	0.00%
2021/02/17	18	15.07	39	15.30	15.00	-21	335,402	-0.01%
2021/02/05	32	14.73	51	14.86	14.60	-19	333,811	-0.01%
2021/02/04	39	14.42	42	14.69	14.40	-3	329,742	0.00%
2021/02/03	13	14.57	82	14.39	14.40	-69	324,101	-0.02%
2021/02/02	69	14.10	70	14.18	14.05	-1	318,117	0.00%
2021/02/01	15	13.66	61	13.63	13.70	-46	312,971	-0.01%
2021/01/29	12	13.10	11	13.15	13.05	1	309,630	0.00%
2021/01/28	8	12.64	2	12.68	12.75	6	306,923	0.00%
2021/01/27	61	13.02	1	12.95	13.00	60	305,593	0.02%
2021/01/26	1	13.65	19	13.32	13.30	-18	302,966	-0.01%
2021/01/25	6	13.70	9	13.72	13.70	-3	302,436	0.00%
2021/01/22	11	13.50	77	13.36	13.60	-66	303,746	-0.02%
2021/01/21	6	13.49	26	13.64	13.25	-20	306,230	-0.01%
2021/01/20	104	13.16	2	13.40	13.05	102	305,068	0.03%	大買/鉅額交易
2021/01/19	53	13.91	11	13.89	13.80	42	301,793	0.01%
2021/01/18	9	14.16	73	14.29	14.00	-64	303,930	-0.02%
2021/01/15	12	13.93	12	13.78	13.95	0	300,809	0.00%
2021/01/14	28	14.00	101	14.20	13.80	-73	300,336	-0.02%	大賣/
2021/01/13	160	13.93	90	13.82	13.90	70	302,418	0.02%	大買/
2021/01/12	11	13.05	14	13.08	13.05	-3	295,618	0.00%
2021/01/11	33	13.50	1	13.60	13.45	32	293,720	0.01%
2021/01/08	4	13.13	24	13.20	13.35	-20	292,662	-0.01%
2021/01/07	32	13.68	57	13.67	13.55	-25	290,685	-0.01%
2021/01/06	60	13.23	62	13.42	13.30	-2	289,457	0.00%
2021/01/05	36	14.01	26	14.07	14.00	10	283,803	0.00%
2021/01/04	14	14.33	19	14.44	14.35	-5	282,535	0.00%
2020/12/31	137	14.14	63	14.23	14.10	74	279,396	0.03%	大買/
2020/12/30	89	14.88	13	14.80	14.80	76	272,909	0.03%
2020/12/29	47	15.70	5	15.38	15.45	42	269,356	0.02%
2020/12/28	47	15.10	162	15.03	15.35	-115	264,836	-0.04%	大賣/鉅額交易
2020/12/25	37	14.44	107	14.48	14.35	-70	255,151	-0.03%	大賣/
2020/12/24	86	14.15	117	14.24	14.05	-31	253,141	-0.01%	大賣/
2020/12/23	48	14.22	31	14.42	14.25	17	252,033	0.01%
2020/12/22	66	14.67	64.1	14.43	14.00	1.9	250,737	0.00%
2020/12/21	6	13.97	5	14.11	14.05	1	244,236	0.00%
2020/12/18	14	14.14	43	13.99	13.80	-29	240,742	-0.01%
2020/12/17	10	14.25	24	14.01	14.20	-14	238,755	-0.01%
2020/12/16	44	13.88	25	13.82	13.95	19	236,564	0.01%
2020/12/15	62	14.25	54	14.29	13.85	8	233,188	0.00%
2020/12/14	130	14.23	146	14.24	14.20	-16	225,867	-0.01%	大買/大賣/
2020/12/11	33	13.46	72	13.43	13.30	-39	216,226	-0.02%
2020/12/10	15.1	13.44	56	13.38	13.25	-40.9	210,426	-0.02%
2020/12/09	14	13.35	157	13.30	13.55	-143	204,767	-0.07%	大賣/鉅額交易
2020/12/08	7	12.66	69	12.74	12.75	-62	199,089	-0.03%
2020/12/07	382	13.32	136	12.87	12.65	246	199,438	0.12%	大買/大賣/鉅額交易
2020/12/04	161	12.84	222	12.42	12.95	-61	188,150	-0.03%	大買/大賣/
2020/12/03	69	11.88	47	11.87	11.85	22	179,557	0.01%
2020/12/02	182	11.45	341	11.79	11.85	-159	177,541	-0.09%	大買/大賣/鉅額交易
2020/12/01	23	10.70	62	10.63	11.00	-39	173,345	-0.02%
2020/11/30	3	10.13	22	10.21	10.05	-19	169,710	-0.01%
2020/11/26	0	0.00	13	9.84	9.85	-13	172,245	-0.01%
2020/11/25	14	9.78	0	0.00	9.70	14	175,642	0.01%
2020/11/24	69	9.75	32	9.78	9.78	37	181,378	0.02%
2020/11/23	0	0.00	5	9.52	9.54	-5	196,272	0.00%
2020/11/20	1	9.50	0	0.00	9.38	1	197,867	0.00%
2020/11/19	29	9.48	7	9.51	9.52	22	197,485	0.01%
2020/11/18	1	9.33	100	9.22	9.34	-99	195,162	-0.05%
2020/11/17	4	9.12	7	9.11	9.15	-3	194,770	0.00%
2020/11/16	5	9.26	3	9.26	9.25	2	196,047	0.00%
2020/11/13	14	9.12	22	9.21	9.23	-8	195,333	0.00%
2020/11/12	34	9.23	5	9.40	9.23	29	192,787	0.02%
2020/11/11	40	9.47	11	9.49	9.45	29	190,979	0.02%
2020/11/10	125	9.83	0	0.00	9.71	125	189,124	0.07%	大買/鉅額交易
2020/11/06	14	9.92	15	9.94	9.91	-1	186,408	0.00%
2020/11/05	21	10.00	2	9.99	10.00	19	185,994	0.01%
2020/11/04	5	10.05	0	0.00	10.00	5	185,941	0.00%
2020/11/02	2	10.00	7	10.01	10.00	-5	186,672	0.00%
2020/10/30	6	10.12	5	10.10	9.91	1	188,626	0.00%
2020/10/29	5	9.87	10	10.25	10.25	-5	187,957	0.00%
2020/10/28	5	10.04	3	10.13	10.00	2	185,337	0.00%
2020/10/27	3	10.27	12	10.23	10.25	-9	185,824	0.00%
2020/10/26	5	10.45	5	10.40	10.35	0	186,009	0.00%
2020/10/23	16	10.22	49	10.15	10.25	-33	182,677	-0.02%
2020/10/22	5	10.07	69	10.04	10.10	-64	181,697	-0.04%
2020/10/21	17	10.01	23	10.02	9.98	-6	179,789	0.00%
2020/10/19	10	9.63	0	0.00	9.65	10	176,645	0.01%
2020/10/16	0	0.00	2	9.66	9.41	-2	177,366	0.00%
2020/10/15	12	9.66	15	9.70	9.70	-3	177,242	0.00%
2020/10/14	6	9.81	3	9.89	9.64	3	176,345	0.00%
2020/10/13	2	9.52	6	9.56	9.56	-4	174,741	0.00%
2020/10/12	2	9.38	1	9.48	9.34	1	174,160	0.00%
2020/10/08	10	9.40	11	9.40	9.47	-1	175,752	0.00%
2020/10/07	0	0.00	10	9.47	9.39	-10	176,961	-0.01%
2020/10/06	3	9.49	3	9.44	9.50	0	178,558	0.00%
2020/10/05	4	9.21	0	0.00	9.16	4	178,630	0.00%
2020/09/30	1	9.27	0	0.00	9.37	1	178,073	0.00%
2020/09/29	10	9.37	5	9.30	9.30	5	178,037	0.00%
2020/09/28	10	9.31	6	9.39	9.30	4	180,105	0.00%
2020/09/25	1	9.20	14	9.49	9.25	-13	183,720	-0.01%
2020/09/24	3	9.76	0	0.00	9.58	3	182,168	0.00%
2020/09/22	0	0.00	3	10.10	9.96	-3	180,359	0.00%
2020/09/21	3	10.15	3	10.00	9.95	0	179,146	0.00%
2020/09/18	17	10.05	0	0.00	10.05	17	178,303	0.01%
2020/09/17	0	0.00	82	10.10	10.10	-82	177,848	-0.05%
2020/09/16	33	10.16	2	10.08	10.05	31	177,585	0.02%
2020/09/15	1	10.30	10	10.25	10.25	-9	176,533	-0.01%
2020/09/14	1	10.15	10	10.15	10.15	-9	178,201	-0.01%
2020/09/11	0	0.00	2	10.20	10.20	-2	179,511	0.00%
2020/09/10	81	10.10	8	10.28	10.15	73	177,862	0.04%
2020/09/09	43	10.03	3	10.08	10.15	40	173,999	0.02%
2020/09/08	33	9.92	28	10.00	9.88	5	172,265	0.00%
2020/09/07	36	10.34	4	10.05	10.05	32	171,128	0.02%
2020/09/04	126.5	10.20	61	10.29	10.45	65.5	169,743	0.04%	大買/
2020/09/03	50	10.14	105	10.32	10.25	-55	165,125	-0.03%	大賣/
2020/09/02	20	9.57	21	9.52	9.60	-1	155,916	0.00%
2020/09/01	0	0.00	3	9.37	9.47	-3	156,400	0.00%
2020/08/31	42	9.29	57	9.21	9.12	-15	156,286	-0.01%
2020/08/28	38	9.15	79	9.09	9.12	-41	156,287	-0.03%
2020/08/27	79	8.79	127	8.91	9.18	-48	153,065	-0.03%	大賣/
2020/08/26	1,052	8.44	998	8.49	8.35	54	136,413	0.04%	大買/大賣/
2020/08/24	11	8.11	10	8.09	8.09	1	133,688	0.00%
2020/08/21	12	7.83	18	7.94	8.04	-6	132,814	0.00%
2020/08/20	9	7.72	4	7.79	7.68	5	131,503	0.00%
2020/08/19	5	8.23	0	0.00	8.27	5	128,819	0.00%
2020/08/18	20	8.23	0	0.00	8.22	20	128,101	0.02%
2020/08/17	0	0.00	1	8.28	8.27	-1	128,077	0.00%
2020/08/14	4	8.15	4	8.14	8.22	0	127,473	0.00%
2020/08/12	3	8.04	1	8.10	8.06	2	127,012	0.00%
2020/08/11	0	0.00	7	8.20	8.11	-7	126,624	-0.01%
2020/08/07	12	8.17	1	8.24	8.13	11	126,006	0.01%
2020/08/06	0	0.00	2	8.35	8.34	-2	124,947	0.00%
2020/08/05	44	8.51	671	8.79	8.46	-627	124,666	-0.50%	大賣/鉅額交易
2020/08/04	25	8.58	165	8.52	8.62	-140	123,646	-0.11%	大賣/鉅額交易
2020/08/03	3	8.46	0	0.00	8.46	3	121,818	0.00%
2020/07/31	1	8.45	26	8.36	8.30	-25	121,093	-0.02%
2020/07/30	0	0.00	11	8.20	8.32	-11	120,105	-0.01%
2020/07/29	9	8.04	0	0.00	8.02	9	119,091	0.01%
2020/07/28	3	8.05	0	0.00	8.03	3	119,492	0.00%
2020/07/22	60	8.53	0	0.00	8.52	60	121,457	0.05%
2020/07/21	0	0.00	10	8.57	8.41	-10	120,095	-0.01%
2020/07/20	80	8.32	0	0.00	8.32	80	119,254	0.07%
2020/07/17	10	8.49	7	8.39	8.35	3	120,004	0.00%
2020/07/16	0	0.00	4	8.46	8.40	-4	120,478	0.00%
2020/07/15	674	8.75	724	8.74	8.50	-50	120,771	-0.04%	大買/大賣/
2020/07/14	2	8.40	12.1	8.53	8.52	-10.1	118,842	-0.01%
2020/07/13	46	8.43	3	8.47	8.49	43	117,657	0.04%
2020/07/10	14	8.22	32	8.23	8.05	-18	116,075	-0.02%
2020/07/09	4	8.51	12	8.41	8.31	-8	114,859	-0.01%
2020/07/08	666	8.50	0	0.00	8.44	666	116,000	0.57%	大買/鉅額交易
2020/07/07	28	8.42	3	8.41	8.43	25	115,867	0.02%
2020/07/06	22	8.45	153	8.06	8.38	-131	114,187	-0.11%	大賣/鉅額交易
2020/07/03	1	7.98	0	0.00	7.85	1	110,586	0.00%
2020/07/02	0	0.00	2	7.98	7.95	-2	111,331	0.00%
2020/07/01	0	0.00	15	8.01	7.88	-15	113,705	-0.01%
2020/06/30	15	7.90	0	0.00	7.90	15	116,227	0.01%
2020/06/29	0	0.00	1	7.91	7.96	-1	116,453	0.00%
2020/06/23	1	7.90	10	7.85	7.87	-9	118,107	-0.01%
2020/06/22	10	7.80	3	7.81	7.82	7	118,453	0.01%
2020/06/19	13	8.03	25	7.95	7.88	-12	119,713	-0.01%
2020/06/18	37	7.91	11	7.90	7.95	26	118,225	0.02%
2020/06/17	0	0.00	14	7.61	7.62	-14	118,013	-0.01%
2020/06/16	5	7.73	25	7.68	7.66	-20	121,062	-0.02%
2020/06/15	6	7.78	11	7.86	7.55	-5	123,031	0.00%
2020/06/12	69	7.72	10	7.60	7.79	59	122,775	0.05%
2020/06/11	100	7.95	45	7.96	7.80	55	123,214	0.04%
2020/06/10	40	8.03	24	8.01	8.04	16	121,870	0.01%
2020/06/09	16	7.75	29	7.78	7.77	-13	122,183	-0.01%
2020/06/08	22	7.95	20	7.95	7.85	2	124,211	0.00%
2020/06/05	27	7.48	29	7.43	7.60	-2	120,169	0.00%
2020/06/04	20	7.22	836	7.10	7.12	-816	117,612	-0.69%	大賣/鉅額交易
2020/06/03	20	6.92	113	7.02	7.05	-93	113,718	-0.08%	大賣/
2020/06/02	12	6.42	43	6.42	6.41	-31	110,388	-0.03%
2020/06/01	0	0.00	36	6.31	6.30	-36	110,358	-0.03%
2020/05/29	30	6.17	0	0.00	6.22	30	111,139	0.03%
2020/05/28	15	6.26	0	0.00	6.17	15	111,916	0.01%
2020/05/27	15	6.24	0	0.00	6.24	15	113,453	0.01%
2020/05/26	0	0.00	47	6.28	6.25	-47	115,995	-0.04%
2020/05/22	19	6.19	0	0.00	6.16	19	119,915	0.02%
2020/05/20	8	6.24	0	0.00	6.22	8	123,690	0.01%
2020/05/19	0	0.00	176	6.25	6.28	-176	124,456	-0.14%	大賣/鉅額交易
2020/05/18	20	6.18	0	0.00	6.18	20	125,707	0.02%
2020/05/15	1	6.22	0	0.00	6.22	1	127,070	0.00%
2020/05/14	100	6.32	0	0.00	6.22	100	129,491	0.08%
2020/05/12	3	6.54	6	6.48	6.45	-3	131,788	0.00%
2020/05/11	13	6.43	17	6.53	6.45	-4	131,924	0.00%
2020/05/07	0	0.00	8	6.26	6.23	-8	134,831	-0.01%
2020/05/06	5	6.20	6	6.15	6.13	-1	136,377	0.00%
2020/05/04	19	6.29	20	6.30	6.27	-1	139,596	0.00%
2020/04/30	0	0.00	8	6.53	6.54	-8	141,797	-0.01%
2020/04/29	0	0.00	15	6.42	6.44	-15	145,790	-0.01%
2020/04/28	818	6.59	0	0.00	6.43	818	148,486	0.55%	大買/鉅額交易
2020/04/27	35	6.34	78	6.41	6.43	-43	150,314	-0.03%
2020/04/23	20	6.15	0	0.00	6.12	20	151,340	0.01%
2020/04/22	12	5.94	12	6.14	6.09	0	153,957	0.00%
2020/04/21	8	6.23	25	6.05	6.00	-17	154,909	-0.01%
2020/04/20	14	6.31	13	6.32	6.27	1	155,953	0.00%
2020/04/17	10	6.23	0	0.00	6.25	10	158,534	0.01%
2020/04/16	15.5	6.22	2	6.23	6.21	13.5	159,898	0.01%
2020/04/13	23	6.28	34	6.27	6.23	-11	169,149	-0.01%
2020/04/10	10	6.05	0	0.00	6.09	10	168,633	0.01%
2020/04/09	18	6.11	0	0.00	6.09	18	168,821	0.01%
2020/04/08	3	6.10	2	6.14	6.14	1	167,706	0.00%
2020/04/07	15	6.03	5	6.24	6.06	10	166,251	0.01%
2020/04/06	7	6.00	15	5.95	5.94	-8	164,142	0.00%
2020/04/01	23	5.66	23	5.68	5.75	0	161,997	0.00%
2020/03/31	5	5.29	2	5.35	5.23	3	158,792	0.00%
2020/03/30	4	5.21	2	5.25	5.25	2	158,339	0.00%
2020/03/27	25	5.55	10	5.52	5.44	15	157,703	0.01%
2020/03/26	4	5.33	1	5.32	5.28	3	156,491	0.00%
2020/03/25	4	5.34	2	5.28	5.30	2	157,066	0.00%
2020/03/24	6	4.99	11	5.05	5.00	-5	157,445	0.00%
2020/03/23	24	4.89	2	4.93	4.85	22	158,084	0.01%
2020/03/20	11	5.36	29	5.45	5.36	-18	157,943	-0.01%
2020/03/19	2.5	5.08	0	0.00	5.08	2.5	158,392	0.00%
2020/03/18	16	5.76	0	0.00	5.64	16	157,799	0.01%
2020/03/17	0	0.00	3	5.90	5.77	-3	157,989	0.00%
2020/03/16	3	6.37	2	6.44	6.02	1	156,422	0.00%
2020/03/13	19	6.02	10	6.10	6.27	9	157,860	0.01%
2020/03/12	21	6.89	5	6.76	6.62	16	159,437	0.01%
2020/03/11	1	7.38	0	0.00	7.21	1	157,453	0.00%
2020/03/10	15	7.26	17	7.43	7.33	-2	158,487	0.00%
2020/03/09	45	7.70	0	0.00	7.52	45	158,145	0.03%
2020/03/06	9	7.85	5	7.85	7.85	4	158,756	0.00%
2020/03/05	4	8.05	4	8.03	8.02	0	160,468	0.00%
2020/03/04	0	0.00	20	7.95	8.00	-20	164,130	-0.01%
2020/03/03	0.2	7.76	27	7.87	7.75	-26.8	167,539	-0.02%
2020/03/02	6	7.85	5	7.71	7.75	1	172,486	0.00%
2020/02/27	33	7.95	8	7.86	7.90	25	172,664	0.01%
2020/02/26	24	8.29	13	8.20	8.15	11	172,075	0.01%
2020/02/25	3	8.59	10	8.60	8.58	-7	169,351	0.00%
2020/02/24	0	0.00	10	8.79	8.72	-10	168,287	-0.01%
2020/02/19	6	8.92	6	8.92	8.94	0	164,381	0.00%
2020/02/18	0	0.00	6	8.84	8.76	-6	165,806	0.00%
2020/02/17	9	8.71	4	8.70	8.63	5	164,450	0.00%
2020/02/14	7	9.02	15	9.08	9.04	-8	162,037	0.00%
2020/02/13	21	9.24	9	9.15	9.20	12	160,956	0.01%
2020/02/12	5	9.39	0	0.00	9.34	5	160,169	0.00%
2020/02/11	0	0.00	1	9.34	9.37	-1	159,244	0.00%
2020/02/10	8	9.34	7	9.37	9.32	1	158,962	0.00%
2020/02/07	16	9.17	2	9.25	9.13	14	157,381	0.01%
2020/02/06	5	9.16	22	9.29	9.28	-17	155,482	-0.01%
2020/02/05	12	9.25	22	9.37	9.12	-10	154,171	-0.01%
2020/02/04	24	9.29	59	9.28	9.21	-35	151,333	-0.02%
2020/02/03	24	8.92	35	9.07	9.32	-11	149,505	-0.01%
2020/01/31	59	8.68	14	8.74	8.80	45	144,504	0.03%
2020/01/30	26.1	8.60	4	8.64	8.41	22.1	142,016	0.02%
2020/01/20	1	9.37	14	9.45	9.34	-13	138,412	-0.01%
2020/01/17	1	9.13	18	9.20	9.26	-17	136,602	-0.01%
2020/01/16	29	9.05	27	9.01	9.00	2	134,927	0.00%
2020/01/15	27	9.13	45	9.21	9.12	-18	132,140	-0.01%
2020/01/14	9	9.31	25	9.37	9.21	-16	130,147	-0.01%
2020/01/13	158.2	9.36	26	9.30	9.35	132.2	127,978	0.10%	大買/鉅額交易
2020/01/10	0	0.00	14	8.95	8.96	-14	125,378	-0.01%
2020/01/09	23	8.86	23	8.81	8.79	0	123,801	0.00%
2020/01/08	21	8.68	14	8.57	8.73	7	121,007	0.01%
2020/01/07	24	8.32	4	8.30	8.38	20	116,769	0.02%
2020/01/06	1	8.10	23	8.14	8.10	-22	114,646	-0.02%
2020/01/03	2	8.11	31	8.12	8.18	-29	112,950	-0.03%
2019/12/31	10	8.26	13	8.32	8.33	-3	112,776	0.00%
2019/12/30	9	8.40	2	8.25	8.25	7	113,285	0.01%
2019/12/27	17	8.41	5	8.46	8.37	12	113,155	0.01%
2019/12/26	10	8.37	0	0.00	8.37	10	111,944	0.01%
2019/12/25	3	8.44	14	8.45	8.44	-11	112,752	-0.01%
2019/12/24	10	8.39	12	8.39	8.36	-2	113,047	0.00%
2019/12/23	22	8.44	18	8.58	8.45	4	113,149	0.00%
2019/12/20	10	8.47	5	8.63	8.41	5	113,408	0.00%
2019/12/19	116	8.61	11	8.57	8.52	105	111,600	0.09%	大買/鉅額交易
2019/12/18	4	8.85	6	8.83	8.80	-2	108,965	0.00%
2019/12/17	43	8.60	22	8.54	8.62	21	107,323	0.02%
2019/12/16	18	8.56	16	8.57	8.60	2	106,562	0.00%
2019/12/13	9	8.19	11	8.08	8.20	-2	102,869	0.00%
2019/12/12	21	8.13	37	8.10	8.06	-16	101,644	-0.02%
2019/12/11	2	8.10	21	8.06	8.05	-19	100,222	-0.02%
2019/12/10	14	8.09	34	8.15	8.08	-20	100,238	-0.02%
2019/12/09	51	7.95	246	8.12	8.04	-195	98,187	-0.20%	大賣/鉅額交易
2019/12/06	21	7.55	16	7.54	7.55	5	94,563	0.01%
2019/12/05	14	7.78	23	7.79	7.70	-9	93,615	-0.01%
2019/12/04	60	7.83	194	7.88	7.92	-134	93,404	-0.14%	大賣/鉅額交易
2019/12/03	65	7.69	12	7.68	7.71	53	91,822	0.06%
2019/12/02	270	7.91	40	7.86	7.81	230	89,997	0.26%	大買/鉅額交易
2019/11/29	123	7.86	58	7.87	7.90	65	87,689	0.07%	大買/
2019/11/28	60	7.61	52	7.63	7.63	8	83,769	0.01%
2019/11/27	114	7.44	109	7.49	7.56	5	80,998	0.01%	大買/大賣/
2019/11/26	4	7.16	0	0.00	7.05	4	75,604	0.01%
2019/11/25	5	7.08	15	7.12	7.12	-10	74,186	-0.01%
2019/11/22	0	0.00	1	6.92	6.91	-1	73,251	0.00%
2019/11/21	5	6.87	0	0.00	6.90	5	74,912	0.01%
2019/11/19	0	0.00	6	7.04	6.97	-6	77,610	-0.01%
2019/11/18	0	0.00	3	6.93	6.94	-3	81,077	0.00%
2019/11/15	38	6.96	5	7.03	6.89	33	83,372	0.04%
2019/11/13	0	0.00	2	6.68	6.67	-2	86,815	0.00%
2019/11/11	1	6.98	0	0.00	6.77	1	88,767	0.00%
2019/11/08	0	0.00	3	7.02	6.97	-3	88,871	0.00%
2019/11/07	0	0.00	23	7.15	7.02	-23	89,027	-0.03%
2019/11/06	2	7.04	6.3	7.03	7.10	-4.3	88,998	0.00%
2019/11/05	1	6.82	0	0.00	6.84	1	87,829	0.00%
2019/11/01	20	6.68	20	6.73	6.68	0	91,250	0.00%
2019/10/31	42	6.80	20	6.71	6.77	22	92,881	0.02%
2019/10/29	13	7.10	11	7.04	6.96	2	93,065	0.00%
2019/10/25	0	0.00	2	6.98	6.95	-2	92,787	0.00%
2019/10/17	0	0.00	1	7.10	7.13	-1	95,539	0.00%
2019/10/16	1	6.97	1	6.93	6.93	0	98,301	0.00%
2019/10/09	0	0.00	10	6.92	6.80	-10	103,562	-0.01%
2019/10/04	0	0.00	13	6.80	6.94	-13	106,537	-0.01%
2019/10/03	0	0.00	5	6.64	6.71	-5	106,627	0.00%
2019/09/27	15	6.65	0	0.00	6.60	15	105,470	0.01%
2019/09/26	6	6.89	0	0.00	6.82	6	104,830	0.01%
2019/09/25	0	0.00	2	6.94	6.93	-2	104,258	0.00%
2019/09/19	4	7.07	0	0.00	7.02	4	104,556	0.00%
2019/09/18	0	0.00	62	7.17	7.14	-62	104,060	-0.06%
2019/09/17	2	7.16	1	7.20	7.12	1	103,844	0.00%
2019/09/16	6	7.29	2	7.25	7.28	4	105,559	0.00%
2019/09/12	0	0.00	7	7.30	7.28	-7	105,914	-0.01%
2019/09/11	17	7.23	10	7.29	7.29	7	105,547	0.01%
2019/09/10	20	7.18	12	7.17	7.16	8	104,723	0.01%
2019/09/06	0	0.00	2	7.16	7.16	-2	102,737	0.00%
2019/09/04	2	7.02	2	6.97	7.04	0	102,848	0.00%
2019/09/03	4	7.04	0	0.00	6.92	4	105,849	0.00%
2019/09/02	2	7.01	2	7.00	6.96	0	106,282	0.00%
2019/08/30	10	6.99	18	7.02	7.02	-8	106,161	-0.01%
2019/08/29	0	0.00	4	6.80	6.77	-4	104,614	0.00%
2019/08/27	10	6.66	0	0.00	6.64	10	103,195	0.01%
2019/08/26	3	6.91	9	6.81	6.73	-6	102,618	-0.01%
2019/08/23	1	6.86	2	6.96	6.93	-1	100,991	0.00%
2019/08/22	5	6.99	6	6.87	6.85	-1	100,504	0.00%
2019/08/21	20	7.19	10	7.12	7.08	10	100,432	0.01%
2019/08/20	36	6.99	36	6.87	6.85	0	96,500	0.00%
2019/08/19	11	6.82	35	6.85	7.04	-24	94,982	-0.03%
2019/08/16	13	6.33	15	6.49	6.53	-2	92,336	0.00%
2019/08/15	0	0.00	8	5.86	6.04	-8	90,103	-0.01%
2019/08/14	43	6.00	2	6.01	5.96	41	90,364	0.05%
2019/08/12	0	0.00	4	6.20	6.17	-4	90,860	0.00%
2019/08/08	13	6.31	4	6.31	6.32	9	92,183	0.01%
2019/08/06	19	6.18	0	0.00	6.18	19	91,015	0.02%
2019/08/05	17	6.48	4	6.47	6.42	13	89,773	0.01%
2019/08/02	15	6.93	0	0.00	6.86	15	87,754	0.02%
2019/08/01	3	7.11	0	0.00	7.10	3	86,150	0.00%
2019/07/31	4	7.17	0	0.00	7.23	4	85,311	0.00%
2019/07/30	0	0.00	4	7.19	7.16	-4	84,713	0.00%
2019/07/29	2	7.19	0	0.00	7.19	2	84,418	0.00%
2019/07/26	9	7.20	12	7.20	7.18	-3	83,633	0.00%
2019/07/25	0	0.00	5	7.30	7.27	-5	82,730	-0.01%
2019/07/24	4	7.41	10	7.34	7.34	-6	81,985	-0.01%
2019/07/22	9	7.61	7	7.60	7.51	2	80,287	0.00%
2019/07/19	0	0.00	10	7.74	7.66	-10	79,334	-0.01%
2019/07/18	61	7.74	67	7.70	7.62	-6	78,651	-0.01%
2019/07/17	42	7.77	43	7.85	7.92	-1	74,519	0.00%
2019/07/16	9	7.46	5	7.45	7.40	4	69,671	0.01%
2019/07/15	0	0.00	1	7.16	7.17	-1	67,119	0.00%
2019/07/12	0	0.00	61	7.34	7.26	-61	66,512	-0.09%
2019/07/11	3	7.41	7	7.40	7.41	-4	65,850	-0.01%
2019/07/10	2	7.24	20	7.31	7.33	-18	64,315	-0.03%
2019/07/08	30	7.36	0	0.00	7.30	30	62,087	0.05%
2019/07/05	20	7.36	1	7.34	7.36	19	61,690	0.03%
2019/07/04	20	7.30	1	7.31	7.32	19	61,168	0.03%
2019/07/03	0	0.00	20	7.34	7.30	-20	61,090	-0.03%
2019/06/26	0	0.00	2	7.28	7.22	-2	58,783	0.00%
2019/06/25	2	7.44	2	7.44	7.33	0	58,306	0.00%
2019/06/21	30	7.31	0	0.00	7.38	30	56,745	0.05%
2019/06/20	10	7.26	0	0.00	7.26	10	53,826	0.02%
2019/06/18	2	7.19	0	0.00	7.17	2	52,219	0.00%
2019/06/17	0	0.00	1	7.33	7.32	-1	51,760	0.00%
2019/06/14	0	0.00	5	7.36	7.27	-5	51,464	-0.01%
2019/06/13	2	7.39	0	0.00	7.39	2	50,857	0.00%
2019/06/12	1	7.47	0	0.00	7.33	1	50,606	0.00%
2019/06/11	68	7.36	39	7.48	7.49	29	49,228	0.06%
2019/06/10	14	7.08	0	0.00	7.06	14	45,558	0.03%
2019/06/06	12	7.19	20	7.22	7.15	-8	44,517	-0.02%
2019/06/05	40	7.42	4	7.43	7.24	36	43,887	0.08%
2019/05/31	9	7.44	0	0.00	7.49	9	43,401	0.02%
2019/05/29	0	0.00	11	7.31	7.32	-11	42,893	-0.03%
2019/05/28	0	0.00	6	7.35	7.36	-6	42,808	-0.01%
2019/05/27	0	0.00	10	7.38	7.36	-10	41,105	-0.02%
2019/05/24	42	7.39	0	0.00	7.34	42	40,794	0.10%
2019/05/23	0	0.00	14	7.25	7.21	-14	39,587	-0.04%
2019/05/22	2	7.36	0	0.00	7.34	2	39,225	0.01%
2019/05/21	2	7.56	2	7.29	7.29	0	38,370	0.00%
2019/05/20	0	0.00	9	7.64	7.57	-9	36,782	-0.02%
2019/05/17	62	7.91	39	7.80	7.56	23	35,967	0.06%
2019/05/16	78	8.19	5	8.14	8.02	73	34,459	0.21%
2019/05/15	10	8.70	0	0.00	8.61	10	32,819	0.03%
2019/05/14	12	8.70	0	0.00	8.69	12	32,403	0.04%
2019/05/13	35	8.91	6	8.89	8.87	29	31,972	0.09%
2019/05/09	4	9.23	30	9.20	9.12	-26	31,750	-0.08%
2019/05/08	6	9.39	2	9.41	9.36	4	31,446	0.01%
2019/05/07	2	9.68	0	0.00	9.60	2	31,070	0.01%
2019/05/06	0	0.00	2	9.75	9.64	-2	30,923	-0.01%
2019/05/03	2	9.89	0	0.00	9.86	2	30,640	0.01%
2019/04/30	0	0.00	10	9.96	9.90	-10	30,487	-0.03%
2019/04/24	4	9.96	0	0.00	9.91	4	30,195	0.01%
2019/04/23	1	10.05	0	0.00	10.10	1	29,656	0.00%
2019/04/22	16	10.08	0	0.00	10.05	16	29,519	0.05%
2019/04/18	8	10.10	0	0.00	10.05	8	29,697	0.03%
2019/04/17	0	0.00	11	10.45	10.35	-11	29,442	-0.04%
2019/04/16	4	10.15	0	0.00	10.15	4	28,271	0.01%
2019/04/12	2	10.15	0	0.00	10.20	2	27,951	0.01%
2019/04/10	4	10.10	0	0.00	10.10	4	27,746	0.01%
2019/04/09	1	10.15	0	0.00	10.20	1	27,383	0.00%
2019/04/01	0	0.00	10	10.10	10.15	-10	26,404	-0.04%
2019/03/27	0	0.00	1	10.00	10.00	-1	26,025	0.00%
2019/03/26	0	0.00	2	10.05	10.10	-2	26,029	-0.01%
2019/03/15	1	9.95	0	0.00	9.98	1	25,450	0.00%
2019/03/14	42	9.98	0	0.00	9.89	42	24,677	0.17%
2019/03/07	2	10.18	0	0.00	10.10	2	25,685	0.01%
2019/03/06	0	0.00	1	10.20	10.30	-1	25,803	0.00%
2019/03/05	10	10.00	10	10.10	10.10	0	25,528	0.00%
2019/03/04	0	0.00	1	10.10	10.10	-1	25,195	0.00%
2019/02/26	0	0.00	2	9.95	9.96	-2	24,173	-0.01%
2019/02/25	2	9.85	6	9.85	9.84	-4	23,765	-0.02%
2019/02/20	5	9.91	0	0.00	9.93	5	22,995	0.02%
2019/02/13	0	0.00	30	10.45	10.35	-30	22,263	-0.13%
2019/02/11	1	10.30	21	10.30	10.35	-20	21,999	-0.09%
2019/01/29	10	10.50	0	0.00	10.50	10	23,168	0.04%
2019/01/28	0	0.00	10	10.35	10.30	-10	23,103	-0.04%
2019/01/16	0	0.00	7	10.33	10.35	-7	25,851	-0.03%
2019/01/15	0	0.00	4	10.25	10.30	-4	25,891	-0.02%
2019/01/11	0	0.00	1	10.20	10.25	-1	26,935	0.00%
2019/01/10	0	0.00	5	10.20	10.25	-5	27,022	-0.02%
2019/01/09	0	0.00	9	10.10	10.20	-9	27,098	-0.03%
2019/01/08	3	9.92	0	0.00	9.89	3	27,207	0.01%
2019/01/07	5	9.83	0	0.00	9.90	5	27,532	0.02%
2019/01/03	0	0.00	1	9.60	9.64	-1	29,609	0.00%
2018/12/28	0	0.00	1	9.70	9.72	-1	30,008	0.00%
2018/12/26	1	9.48	0	0.00	9.48	1	30,586	0.00%
2018/12/25	1	9.62	0	0.00	9.62	1	30,587	0.00%
2018/12/20	4	9.94	1	9.93	9.98	3	31,344	0.01%
2018/12/17	1	10.05	0	0.00	10.05	1	31,696	0.00%
2018/12/13	1	10.15	2	10.15	10.20	-1	32,420	0.00%
2018/12/10	7	10.05	0	0.00	10.10	7	32,764	0.02%
2018/12/07	0	0.00	2	10.20	10.20	-2	32,885	-0.01%
2018/12/06	4	10.30	2	10.30	10.10	2	33,109	0.01%
2018/12/04	0	0.00	14	10.57	10.60	-14	33,740	-0.04%
2018/12/03	2	10.55	6	10.50	10.45	-4	33,772	-0.01%
2018/11/30	1	10.35	2	10.45	10.25	-1	33,586	0.00%
2018/11/29	5	10.45	2	10.40	10.35	3	33,022	0.01%
2018/11/28	0	0.00	2	10.35	10.35	-2	32,725	-0.01%
2018/11/27	2	10.10	0	0.00	10.20	2	32,893	0.01%
2018/11/23	2	10.05	0	0.00	9.96	2	33,461	0.01%
2018/11/13	0	0.00	5	10.05	10.10	-5	33,858	-0.01%
2018/11/12	6	10.10	0	0.00	10.10	6	33,799	0.02%
2018/11/09	0	0.00	3	10.00	10.10	-3	33,883	-0.01%
2018/11/07	2	9.98	0	0.00	10.10	2	34,721	0.01%
2018/11/06	2	9.77	23	9.87	10.05	-21	34,552	-0.06%
2018/11/05	8	9.31	0	0.00	9.41	8	33,071	0.02%
2018/11/02	0	0.00	1	9.50	9.38	-1	33,050	0.00%
2018/11/01	0	0.00	1	9.59	9.46	-1	33,420	0.00%
2018/10/31	5	9.48	5	9.48	9.37	0	33,436	0.00%
2018/10/30	3	9.38	0	0.00	9.42	3	33,189	0.01%
2018/10/26	1	9.06	0	0.00	9.01	1	33,230	0.00%
2018/10/25	0	0.00	2	9.10	9.16	-2	32,892	-0.01%
2018/10/24	20	9.34	0	0.00	9.31	20	32,772	0.06%
2018/10/23	3	9.26	0	0.00	9.23	3	33,008	0.01%
2018/10/19	1	9.27	1	9.15	9.45	0	33,707	0.00%
2018/10/17	4	9.42	0	0.00	9.32	4	32,677	0.01%
2018/10/16	4	9.41	0	0.00	9.34	4	32,790	0.01%
2018/10/15	4	9.42	0	0.00	9.45	4	33,161	0.01%
2018/10/12	0	0.00	16	9.42	9.67	-16	33,111	-0.05%
2018/10/11	1	9.43	6	9.37	9.11	-5	32,844	-0.02%
2018/10/09	8	10.05	0	0.00	10.10	8	31,983	0.03%
2018/10/05	2	10.25	0	0.00	10.15	2	31,790	0.01%
2018/10/04	6	10.40	4	10.45	10.30	2	31,635	0.01%
2018/10/03	3	10.50	0	0.00	10.60	3	32,774	0.01%
2018/10/02	12	10.55	1	10.55	10.60	11	34,681	0.03%
2018/10/01	0	0.00	3	10.75	10.70	-3	37,293	-0.01%
2018/09/28	0	0.00	22	10.70	10.60	-22	38,225	-0.06%
2018/09/27	0	0.00	3	10.75	10.70	-3	38,389	-0.01%
2018/09/26	6	10.60	2	10.60	10.65	4	38,207	0.01%
2018/09/25	10	10.45	0	0.00	10.45	10	38,338	0.03%
2018/09/21	2	10.30	0	0.00	10.40	2	38,507	0.01%
2018/09/20	26	10.44	0	0.00	10.30	26	38,868	0.07%
2018/09/18	5	10.65	2	10.60	10.55	3	38,970	0.01%
2018/09/17	0	0.00	10	10.60	10.65	-10	39,152	-0.03%
2018/09/14	12	10.74	0	0.00	10.75	12	39,198	0.03%
2018/09/13	2	10.60	0	0.00	10.60	2	39,177	0.01%
2018/09/12	2	10.70	0	0.00	10.70	2	40,296	0.00%
2018/09/10	12	10.64	0	0.00	10.50	12	41,700	0.03%
2018/09/07	0	0.00	2	11.00	10.95	-2	42,040	0.00%
2018/09/06	4	11.20	0	0.00	11.15	4	42,065	0.01%
2018/09/05	18	11.33	10	11.30	11.30	8	42,228	0.02%
2018/09/03	5	11.60	0	0.00	11.45	5	42,981	0.01%
2018/08/30	2	11.45	0	0.00	11.40	2	44,901	0.00%
2018/08/23	2	11.30	0	0.00	11.35	2	46,537	0.00%
2018/08/20	0	0.00	1	11.25	11.30	-1	46,960	0.00%
2018/08/17	1	11.05	0	0.00	11.05	1	46,791	0.00%
2018/08/16	0	0.00	32	10.94	11.00	-32	46,707	-0.07%
2018/08/14	2	11.30	20	11.30	11.30	-18	46,322	-0.04%
2018/08/13	0	0.00	10	11.20	11.20	-10	46,567	-0.02%
2018/08/10	10	11.40	0	0.00	11.35	10	46,490	0.02%
2018/08/08	10	11.75	0	0.00	11.70	10	46,646	0.02%
2018/08/07	0	0.00	17	11.51	11.60	-17	46,309	-0.04%
2018/08/06	10	11.35	0	0.00	11.45	10	45,856	0.02%
2018/08/03	0	0.00	1	11.35	11.40	-1	45,945	0.00%
2018/08/02	0	0.00	4	11.35	11.20	-4	46,218	-0.01%
2018/07/31	11	11.45	0	0.00	11.50	11	48,616	0.02%
2018/07/30	0	0.00	4	11.55	11.45	-4	48,562	-0.01%
2018/07/26	1	11.35	0	0.00	11.30	1	48,405	0.00%
2018/07/25	5	11.40	5	11.40	11.40	0	48,203	0.00%
2018/07/24	0	0.00	2	11.40	11.40	-2	48,302	0.00%
2018/07/23	0	0.00	2	11.50	11.50	-2	48,857	0.00%
2018/07/20	0	0.00	3	11.35	11.40	-3	49,962	-0.01%
2018/07/19	2	11.30	0	0.00	11.25	2	49,661	0.00%
2018/07/18	2	11.20	0	0.00	11.25	2	50,074	0.00%
2018/07/16	1	11.10	0	0.00	11.05	1	49,827	0.00%
2018/07/12	2	11.10	0	0.00	11.10	2	50,765	0.00%
2018/07/10	0	0.00	1	11.90	11.75	-1	52,788	0.00%
2018/07/09	17	11.66	3	11.48	11.80	14	50,917	0.03%
2018/07/06	0	0.00	3	11.00	11.15	-3	48,364	-0.01%
2018/07/04	10	10.85	0	0.00	10.90	10	48,514	0.02%
2018/07/03	11	10.86	0	0.00	10.85	11	49,023	0.02%
2018/07/02	7	11.04	5	11.10	10.95	2	49,141	0.00%
2018/06/29	11	10.95	8	11.00	10.95	3	49,781	0.01%
2018/06/28	7	10.89	3	10.95	10.85	4	49,320	0.01%
2018/06/27	4	11.10	1	11.05	11.05	3	49,745	0.01%
2018/06/26	0	0.00	37	11.10	11.10	-37	49,934	-0.07%
2018/06/25	0	0.00	10	11.25	11.25	-10	49,816	-0.02%
2018/06/22	3	11.20	3	11.20	11.20	0	49,995	0.00%
2018/06/21	18	11.48	2	11.45	11.35	16	50,342	0.03%
2018/06/20	3	11.50	3	11.60	11.80	0	49,580	0.00%
2018/06/15	4	12.03	3	12.10	12.00	1	49,499	0.00%
2018/06/14	6	12.03	20	11.95	11.95	-14	49,497	-0.03%
2018/06/13	0	0.00	55	12.20	12.20	-55	50,192	-0.11%
2018/06/12	2	12.10	0	0.00	12.20	2	50,529	0.00%
2018/06/08	50	12.05	5	12.00	12.05	45	51,007	0.09%
2018/06/07	1	12.30	5	12.16	12.30	-4	50,583	-0.01%
2018/06/06	0	0.00	8	11.80	11.80	-8	49,783	-0.02%
2018/06/04	20	11.80	0	0.00	11.80	20	52,139	0.04%
2018/06/01	2	11.70	5	11.75	11.75	-3	52,339	-0.01%
2018/05/31	0	0.00	2	11.40	11.60	-2	51,792	0.00%
2018/05/30	0	0.00	15	11.49	11.35	-15	51,357	-0.03%
2018/05/29	4	11.50	2	11.55	11.55	2	51,155	0.00%
2018/05/25	5	11.55	0	0.00	11.45	5	52,260	0.01%
2018/05/24	30	11.55	0	0.00	11.55	30	52,295	0.06%
2018/05/23	0	0.00	4	11.75	11.60	-4	52,968	-0.01%
2018/05/21	2	11.55	0	0.00	11.55	2	54,819	0.00%
2018/05/17	1	11.60	0	0.00	11.55	1	57,065	0.00%
2018/05/16	8	11.45	1	11.60	11.55	7	58,309	0.01%
2018/05/14	0	0.00	2	11.45	11.55	-2	61,504	0.00%
2018/05/11	0	0.00	1	11.50	11.55	-1	62,003	0.00%
2018/05/10	0	0.00	50	11.45	11.40	-50	62,410	-0.08%
2018/05/09	52	11.70	7	11.71	11.60	45	62,700	0.07%
2018/05/08	15	11.58	26	11.51	11.65	-11	63,148	-0.02%
2018/05/07	2	11.10	0	0.00	11.05	2	62,966	0.00%
2018/05/03	0	0.00	31	11.10	11.05	-31	64,015	-0.05%
2018/05/02	1	11.00	0	0.00	11.05	1	65,830	0.00%
2018/04/27	7	11.01	20	11.10	11.10	-13	70,749	-0.02%
2018/04/26	25	10.97	0	0.00	10.90	25	73,899	0.03%
2018/04/25	4	11.23	1	11.25	11.30	3	73,837	0.00%
2018/04/24	6	11.23	20	11.40	11.25	-14	75,794	-0.02%
2018/04/23	30	11.57	0	0.00	11.50	30	78,896	0.04%
2018/04/19	0	0.00	3	12.00	12.10	-3	82,625	0.00%
2018/04/18	5	11.75	1	11.70	11.70	4	84,889	0.00%
2018/04/17	10	11.63	30	11.55	11.55	-20	84,500	-0.02%
2018/04/16	108	12.10	0	0.00	12.00	108	82,955	0.13%	大買/鉅額交易
2018/04/12	10	12.55	0	0.00	12.55	10	82,741	0.01%
2018/04/11	4	12.64	0	0.00	12.60	4	82,892	0.00%
2018/04/10	6	12.72	5	12.75	12.70	1	83,409	0.00%
2018/04/09	23	12.86	2	12.85	12.85	21	83,135	0.03%
2018/04/02	2	13.25	2	13.15	13.15	0	82,691	0.00%
2018/03/31	0	0.00	1	13.10	13.10	-1	82,305	0.00%
2018/03/30	0	0.00	17	13.12	13.15	-17	82,153	-0.02%
2018/03/29	9	12.82	0	0.00	12.75	9	81,328	0.01%
2018/03/27	0	0.00	1	12.90	12.90	-1	80,815	0.00%
2018/03/26	5	12.84	0	0.00	12.80	5	80,703	0.01%
2018/03/23	2	12.75	1	12.75	12.75	1	80,538	0.00%
2018/03/22	24	13.10	5	13.10	12.95	19	80,442	0.02%
2018/03/21	6	13.15	0	0.00	13.05	6	79,934	0.01%
2018/03/20	7	13.16	8	13.15	13.25	-1	79,361	0.00%
2018/03/19	2.3	13.23	26	13.22	13.15	-23.7	78,781	-0.03%
2018/03/16	0	0.00	8	13.01	13.10	-8	78,140	-0.01%
2018/03/14	15	13.04	7	13.02	12.95	8	77,919	0.01%
2018/03/13	34	12.96	0	0.00	12.95	34	78,640	0.04%
2018/03/12	4	12.93	0	0.00	12.95	4	80,326	0.00%
2018/03/09	8	13.03	0	0.00	13.00	8	80,349	0.01%
2018/03/08	2	13.10	59	13.13	13.15	-57	79,652	-0.07%
2018/03/07	0	0.00	10	12.80	12.70	-10	78,346	-0.01%
2018/03/06	22	12.80	0	0.00	12.80	22	78,476	0.03%
2018/03/05	12	12.77	5	12.75	12.75	7	79,720	0.01%
2018/03/02	2	12.75	5	12.80	12.80	-3	80,414	0.00%
2018/03/01	4	12.91	0	0.00	12.90	4	80,882	0.00%
2018/02/27	18	12.94	0	0.00	13.00	18	81,151	0.02%
2018/02/26	3	12.95	0	0.00	12.95	3	81,790	0.00%
2018/02/23	18	13.01	15	12.97	13.00	3	81,841	0.00%
2018/02/22	8	12.93	1	12.95	12.90	7	83,506	0.01%
2018/02/21	37	13.16	2	13.15	13.05	35	83,019	0.04%
2018/02/12	3	13.13	0	0.00	13.10	3	81,345	0.00%
2018/02/08	2	13.25	19	13.44	13.50	-17	80,770	-0.02%
2018/02/07	16	13.16	1	13.10	13.10	15	79,950	0.02%
2018/02/06	24	12.89	17	12.92	12.75	7	79,561	0.01%
2018/02/02	6	13.71	0	0.00	13.70	6	77,394	0.01%
2018/02/01	5	13.70	0	0.00	13.55	5	78,199	0.01%
2018/01/31	4	13.73	0	0.00	13.75	4	78,511	0.01%
2018/01/30	7	13.80	0	0.00	13.85	7	77,829	0.01%
2018/01/29	0	0.00	3	14.45	14.35	-3	76,320	0.00%
2018/01/26	0	0.00	12	14.33	14.50	-12	76,201	-0.02%
2018/01/25	0	0.00	45	14.52	14.25	-45	76,258	-0.06%
2018/01/24	6	14.49	13	14.41	14.40	-7	75,597	-0.01%
2018/01/23	13	14.37	9	14.50	14.20	4	74,307	0.01%
2018/01/22	5	14.57	2	14.60	14.60	3	72,295	0.00%
2018/01/17	1	14.05	32	14.05	14.05	-31	67,767	-0.05%
2018/01/16	24	13.41	4	13.68	13.75	20	64,889	0.03%
2018/01/15	15	13.22	50	13.25	13.15	-35	62,111	-0.06%
2018/01/12	0	0.00	60	12.93	13.00	-60	61,437	-0.10%
2018/01/11	5	12.45	0	0.00	12.40	5	59,294	0.01%
2018/01/10	3	12.40	2.1	12.40	12.40	0.9	59,905	0.00%
2018/01/04	10	12.60	0	0.00	12.50	10	60,220	0.02%