中石化 (1314)-元大-竹山券商分點個股進出

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
8.02
漲跌
▲0.09
漲幅
+1.13%
成交量
8,879張
產業
上市塑膠類股
1182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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	2	7.99	23	8.02	8.02	-21	25,033	-0.08%
2024/11/20	1	7.96	0	0.00	7.93	1	25,079	0.00%
2024/11/19	0	0.00	2	7.93	7.97	-2	25,207	-0.01%
2024/11/18	2	7.88	4.1	7.96	7.96	-2.1	25,300	-0.01%
2024/11/15	2	7.85	0	0.00	7.90	2	25,251	0.01%
2024/11/14	30.2	7.74	16	7.72	7.71	14.2	25,245	0.06%
2024/11/13	13	7.88	19	7.95	7.90	-6	25,133	-0.02%
2024/11/12	65.3	7.98	0	0.00	7.92	65.3	25,098	0.26%
2024/11/11	5	8.05	0	0.00	8.09	5	24,965	0.02%
2024/11/08	29	8.09	0	0.00	8.09	29	25,119	0.12%
2024/11/07	3	8.21	0	0.00	8.25	3	25,138	0.01%
2024/11/06	3	8.10	0	0.00	8.13	3	25,171	0.01%
2024/11/01	2	8.15	3.2	8.05	8.19	-1.2	26,979	0.00%
2024/10/30	23	8.03	22	8.07	8.01	1	27,145	0.00%
2024/10/29	38	8.09	0	0.00	8.06	38	27,492	0.14%
2024/10/28	1	8.20	3	8.20	8.18	-2	27,389	-0.01%
2024/10/25	1	8.21	8	8.15	8.20	-7	27,502	-0.03%
2024/10/24	8	8.09	0	0.00	8.09	8	27,826	0.03%
2024/10/23	27	8.09	2	8.22	8.08	25	27,976	0.09%
2024/10/21	22.2	8.05	6	8.05	8.10	16.2	28,357	0.06%
2024/10/18	25	8.09	4	8.11	8.09	21	28,538	0.07%
2024/10/17	0	0.00	2	8.24	8.23	-2	28,679	-0.01%
2024/10/16	22.5	8.11	0	0.00	8.11	22.5	29,338	0.08%
2024/10/15	17.4	8.07	2	8.09	8.04	15.4	29,066	0.05%
2024/10/14	7	8.37	5	8.46	8.37	2	27,964	0.01%
2024/10/11	45	8.45	0	0.00	8.41	45	28,225	0.16%
2024/10/09	105.2	8.37	18	8.37	8.28	87.2	28,539	0.31%	大買/
2024/10/08	54.2	8.68	5	8.75	8.66	49.2	27,625	0.18%
2024/10/07	11.3	8.86	4	8.92	8.92	7.3	27,123	0.03%
2024/10/01	0	0.00	1	9.40	9.41	-1	26,931	0.00%
2024/09/30	5	9.48	0	0.00	9.47	5	27,815	0.02%
2024/09/27	1	9.58	102	9.57	9.58	-101	27,757	-0.36%	大賣/鉅額交易
2024/09/26	2	9.15	0	0.00	9.17	2	27,307	0.01%
2024/09/25	4	9.19	3	9.20	9.21	1	27,282	0.00%
2024/09/24	13	9.20	6	9.17	9.19	7	27,281	0.03%
2024/09/23	12	9.31	0	0.00	9.27	12	27,335	0.04%
2024/09/20	6	9.48	4	9.56	9.41	2	27,667	0.01%
2024/09/19	1	9.57	18.3	9.61	9.60	-17.3	27,892	-0.06%
2024/09/18	80	9.60	84	9.70	9.56	-4	28,455	-0.01%
2024/09/16	4	9.56	81	9.51	9.59	-77	28,667	-0.27%
2024/09/12	4	9.08	0	0.00	9.03	4	28,438	0.01%
2024/09/11	4	8.99	0	0.00	9.06	4	28,647	0.01%
2024/09/10	12	9.02	0	0.00	8.92	12	28,681	0.04%
2024/09/09	2.3	8.77	3	8.68	9.04	-0.7	28,606	0.00%
2024/09/06	43	8.94	10	8.93	8.93	33	28,323	0.12%
2024/09/05	15	9.03	0	0.00	9.01	15	28,413	0.05%
2024/09/04	45.2	9.04	9	8.97	9.05	36.2	28,330	0.13%
2024/09/03	39.3	9.43	31	9.39	9.36	8.3	28,363	0.03%
2024/09/02	12.7	9.58	5	9.51	9.57	7.7	28,546	0.03%
2024/08/30	24.1	9.70	0	0.00	9.73	24.1	28,073	0.09%
2024/08/29	94	9.73	106	9.70	9.75	-12	27,763	-0.04%	大賣/
2024/08/28	30	10.15	0	0.00	10.05	30	27,214	0.11%
2024/08/27	0	0.00	5	10.25	10.25	-5	27,259	-0.02%
2024/08/26	0	0.00	5	10.35	10.25	-5	27,092	-0.02%
2024/08/23	13	10.23	9	10.33	10.20	4	26,691	0.01%
2024/08/20	5	9.76	0	0.00	9.76	5	25,404	0.02%
2024/08/19	0	0.00	6	9.81	9.76	-6	25,720	-0.02%
2024/08/16	41	9.81	0	0.00	9.79	41	25,805	0.16%
2024/08/15	38	9.70	30	9.82	9.78	8	25,986	0.03%
2024/08/14	0	0.00	91	9.79	9.77	-91	26,040	-0.35%
2024/08/13	108.4	9.71	1	9.69	9.65	107.4	26,320	0.41%	大買/鉅額交易
2024/08/12	5	9.91	6	9.89	9.86	-1	26,276	0.00%
2024/08/09	1.2	9.97	8	10.05	9.95	-6.8	26,372	-0.03%
2024/08/07	4	9.88	35	9.94	9.98	-31	26,583	-0.12%
2024/08/06	4	9.65	6	9.65	9.68	-2	26,607	-0.01%
2024/08/05	88	9.93	60	9.63	9.63	28	26,749	0.10%
2024/08/02	15.1	10.83	42	10.80	10.70	-26.9	26,424	-0.10%
2024/08/01	0	0.00	161	10.86	10.90	-161	27,112	-0.59%	大賣/鉅額交易
2024/07/31	1	10.55	0	0.00	10.50	1	27,426	0.00%
2024/07/30	2	10.60	0	0.00	10.55	2	28,596	0.01%
2024/07/29	7	10.58	130	10.71	10.55	-123	31,333	-0.39%	大賣/鉅額交易
2024/07/26	6	10.40	8	10.20	10.35	-2	34,026	-0.01%
2024/07/23	16	10.51	186	10.51	10.50	-170	36,818	-0.46%	大賣/鉅額交易
2024/07/22	40	10.38	24	10.27	10.25	16	37,403	0.04%
2024/07/19	0	0.00	42	10.70	10.65	-42	36,984	-0.11%
2024/07/18	108	11.04	4	10.90	10.95	104	36,855	0.28%	大買/鉅額交易
2024/07/17	1	11.00	147	10.97	10.95	-146	36,888	-0.40%	大賣/鉅額交易
2024/07/16	0	0.00	5	10.60	10.55	-5	37,714	-0.01%
2024/07/15	3	10.55	0	0.00	10.50	3	38,178	0.01%
2024/07/12	20	10.65	25	10.73	10.60	-5	38,407	-0.01%
2024/07/11	78	10.58	0	0.00	10.55	78	38,041	0.21%
2024/07/10	45	10.87	17	10.87	10.85	28	37,634	0.07%
2024/07/09	66	10.77	9.1	10.74	10.75	56.9	38,007	0.15%
2024/07/08	95	11.06	20	11.23	11.00	75	37,667	0.20%
2024/07/05	57	10.91	90	11.00	10.95	-33	37,307	-0.09%
2024/07/04	62	10.95	207	10.91	11.00	-145	37,246	-0.39%	大賣/鉅額交易
2024/07/03	51	10.41	4.1	10.40	10.50	46.9	37,085	0.13%
2024/07/02	1	10.30	0	0.00	10.35	1	37,040	0.00%
2024/07/01	30	10.40	2	10.40	10.40	28	36,932	0.08%
2024/06/28	0	0.00	1	10.40	10.35	-1	37,100	0.00%
2024/06/27	1	10.40	0	0.00	10.35	1	37,043	0.00%
2024/06/26	11	10.60	5	10.55	10.45	6	36,876	0.02%
2024/06/25	55	10.54	36	10.53	10.65	19	36,474	0.05%
2024/06/24	62	10.44	187	10.57	10.50	-125	36,179	-0.35%	大賣/鉅額交易
2024/06/21	39	10.18	16	10.25	10.25	23	35,487	0.06%
2024/06/20	11	10.15	0	0.00	10.15	11	35,107	0.03%
2024/06/19	50	10.16	0	0.00	10.10	50	35,031	0.14%
2024/06/18	2	10.25	0.3	10.20	10.20	1.7	34,964	0.00%
2024/06/17	10	10.15	10	10.20	10.15	0	34,830	0.00%
2024/06/14	10	10.10	7	10.10	10.10	3	34,727	0.01%
2024/06/13	32	10.05	10	10.05	10.05	22	34,639	0.06%
2024/06/12	124	10.10	2	10.20	10.05	122	34,637	0.35%	大買/鉅額交易
2024/06/11	20	10.09	0	0.00	10.00	20	34,189	0.06%
2024/06/07	0	0.00	2	10.00	10.10	-2	34,020	-0.01%
2024/06/06	5	9.95	0	0.00	9.89	5	33,439	0.01%
2024/06/05	1	9.99	5.4	10.00	9.99	-4.4	32,939	-0.01%
2024/06/04	10	10.05	2	10.05	10.00	8	32,871	0.02%
2024/06/03	10	10.10	10	10.15	10.15	0	32,791	0.00%
2024/05/31	0	0.00	2	10.20	10.20	-2	32,632	-0.01%
2024/05/30	16	10.22	0	0.00	10.10	16	32,428	0.05%
2024/05/29	48	10.13	0	0.00	10.20	48	32,459	0.15%
2024/05/28	2	10.30	4	10.18	10.30	-2	32,369	-0.01%
2024/05/27	17	10.06	0	0.00	10.05	17	32,223	0.05%
2024/05/24	25	9.93	4	9.99	10.05	21	32,117	0.07%
2024/05/23	30	10.05	0	0.00	10.00	30	31,894	0.09%
2024/05/22	77	10.17	0	0.00	10.15	77	31,478	0.24%
2024/05/21	41.4	10.18	0	0.00	10.15	41.4	31,336	0.13%
2024/05/20	152	10.45	12	10.47	10.40	140	31,085	0.45%	大買/鉅額交易
2024/05/17	33	10.56	1	10.75	10.45	32	30,892	0.10%
2024/05/16	2.8	10.49	5	10.50	10.45	-2.2	30,642	-0.01%
2024/05/15	10	10.40	0	0.00	10.35	10	30,412	0.03%
2024/05/14	0	0.00	2	10.55	10.55	-2	30,138	-0.01%
2024/05/13	5	10.56	45	10.50	10.50	-40	29,884	-0.13%
2024/05/10	0	0.00	2	10.35	10.35	-2	29,491	-0.01%
2024/05/09	31	10.43	0	0.00	10.35	31	29,089	0.11%
2024/05/08	43	10.67	11	10.74	10.60	32	28,497	0.11%
2024/05/07	27	10.95	23.3	11.00	10.90	3.7	27,661	0.01%
2024/05/06	20	11.34	51	11.42	11.25	-31	26,589	-0.12%
2024/05/03	13	11.30	37.2	11.22	11.35	-24.2	25,824	-0.09%
2024/05/02	302.1	11.61	289	11.66	11.45	13	24,542	0.05%	大買/大賣/
2024/04/30	311	11.30	259	11.32	11.25	52	21,584	0.24%	大買/大賣/
2024/04/29	29	10.92	73.4	11.14	11.25	-44.4	18,408	-0.24%
2024/04/26	3	10.37	14	10.33	10.25	-11	15,353	-0.07%
2024/04/25	0	0.00	1	10.15	10.10	-1	14,579	-0.01%
2024/04/24	0	0.00	6	10.20	10.15	-6	14,490	-0.04%
2024/04/23	2	10.10	9	10.14	10.25	-7	14,496	-0.05%
2024/04/22	18	10.22	78	10.19	10.20	-60	14,206	-0.42%
2024/04/19	11	9.76	14	9.77	9.81	-3	12,432	-0.02%
2024/04/18	3	9.54	32	9.88	9.93	-29	11,877	-0.24%
2024/04/17	0	0.00	8	9.64	9.60	-8	11,417	-0.07%
2024/04/16	15	9.44	0	0.00	9.41	15	11,430	0.13%
2024/04/15	10	9.66	5	9.95	9.66	5	11,320	0.04%
2024/04/12	10	9.61	0	0.00	9.63	10	11,027	0.09%
2024/04/11	7	9.73	10	9.74	9.67	-3	10,934	-0.03%
2024/04/10	8	9.86	2	9.92	9.89	6	10,776	0.06%
2024/04/09	5.5	9.83	16	9.84	9.82	-10.5	10,542	-0.10%
2024/04/08	0	0.00	15	9.52	9.59	-15	9,675	-0.16%
2024/04/03	13	9.60	0	0.00	9.48	13	9,565	0.14%
2024/04/02	1	9.58	20	9.57	9.60	-19	9,463	-0.20%
2024/04/01	0	0.00	5.2	9.45	9.48	-5.2	9,240	-0.06%
2024/03/29	0	0.00	1	9.41	9.39	-1	9,217	-0.01%
2024/03/28	2	9.47	1	9.52	9.43	1	9,329	0.01%
2024/03/27	7	9.54	3	9.57	9.57	4	9,510	0.04%
2024/03/26	3	9.40	0	0.00	9.36	3	9,929	0.03%
2024/03/25	0	0.00	12	9.41	9.43	-12	9,930	-0.12%
2024/03/22	2	9.38	0.2	9.40	9.41	1.8	9,917	0.02%
2024/03/21	2	9.42	1	9.43	9.43	1	9,907	0.01%
2024/03/20	1	9.35	0	0.00	9.35	1	9,885	0.01%
2024/03/18	0	0.00	2	9.16	9.21	-2	9,944	-0.02%
2024/03/15	0	0.00	10	9.14	9.13	-10	9,966	-0.10%
2024/03/13	9	9.21	0	0.00	9.20	9	9,771	0.09%
2024/03/12	0	9.33	0	0.00	9.30	0	9,745	0.00%
2024/03/11	0	9.20	21	9.21	9.22	-21	9,677	-0.22%
2024/03/08	12	9.19	39	9.19	9.19	-27	9,697	-0.28%
2024/03/07	20	9.24	2	9.27	9.24	18	9,577	0.19%
2024/03/06	12.1	9.31	0	0.00	9.30	12.1	9,416	0.13%
2024/03/05	23	9.30	2.2	9.31	9.30	20.8	9,397	0.22%
2024/03/04	113	9.36	0	0.00	9.32	113	9,395	1.20%	大買/鉅額交易
2024/02/29	20	9.40	0	0.00	9.40	20	9,272	0.22%
2024/02/27	1	9.55	5	9.59	9.44	-4	9,197	-0.04%
2024/02/26	2	9.53	0	0.00	9.49	2	9,101	0.02%
2024/02/23	3	9.50	0	0.00	9.50	3	9,029	0.03%
2024/02/22	1	9.56	1	9.52	9.51	0	9,048	0.00%
2024/02/21	10	9.64	0	0.00	9.56	10	9,073	0.11%
2024/02/20	1	9.70	13	9.77	9.70	-12	8,995	-0.13%
2024/02/19	4	9.73	1.1	9.71	9.78	2.9	9,038	0.03%
2024/02/16	1	9.57	0	0.00	9.58	1	8,936	0.01%
2024/02/15	0	0.00	5	9.41	9.44	-5	8,880	-0.06%
2024/02/05	4	9.38	0	0.00	9.39	4	8,913	0.04%
2024/02/02	0	0.00	20	9.41	9.41	-20	8,973	-0.22%
2024/02/01	0	0.00	1	9.48	9.47	-1	9,356	-0.01%
2024/01/31	0	0.00	51	9.46	9.43	-51	9,539	-0.53%
2024/01/30	1	9.49	0	0.00	9.45	1	9,609	0.01%
2024/01/29	0	0.00	10	9.57	9.57	-10	9,692	-0.10%
2024/01/26	2	9.58	0	0.00	9.52	2	9,815	0.02%
2024/01/25	3	9.47	1	9.44	9.46	2	9,940	0.02%
2024/01/22	1	9.29	0	0.00	9.35	1	10,610	0.01%
2024/01/19	0	0.00	31	9.23	9.29	-31	10,730	-0.29%
2024/01/18	20	9.25	0	0.00	9.23	20	10,836	0.18%
2024/01/17	49	9.26	0	0.00	9.25	49	10,910	0.45%
2024/01/16	34	9.54	0	0.00	9.49	34	10,799	0.31%
2024/01/15	12	9.70	0	0.00	9.68	12	10,742	0.11%
2024/01/11	0	0.00	4	9.82	9.76	-4	11,221	-0.04%
2024/01/10	40	9.71	0	0.00	9.71	40	11,693	0.34%
2024/01/08	3	9.98	35	9.93	10.00	-32	14,313	-0.22%
2024/01/05	1	9.84	0	0.00	9.86	1	15,227	0.01%
2024/01/04	0	0.00	6	9.92	9.80	-6	15,357	-0.04%
2024/01/03	0	0.00	2	9.78	9.80	-2	15,199	-0.01%
2024/01/02	0	0.00	1	9.77	9.73	-1	15,108	-0.01%
2023/12/26	3	9.78	0	0.00	9.75	3	15,049	0.02%
2023/12/22	10	9.86	22	9.80	9.77	-12	14,922	-0.08%
2023/12/21	20	10.05	0	0.00	9.99	20	14,589	0.14%
2023/12/19	31	9.76	0	0.00	9.74	31	13,813	0.22%
2023/12/18	0	0.00	27	9.89	9.78	-27	13,832	-0.20%
2023/12/15	2	9.84	0	0.00	9.84	2	13,792	0.01%
2023/12/14	11	9.80	0	0.00	9.76	11	13,660	0.08%
2023/12/13	5	9.82	13	9.81	9.80	-8	13,588	-0.06%
2023/12/12	17	9.62	0	0.00	9.62	17	13,548	0.13%
2023/12/11	2	9.64	0	0.00	9.66	2	13,661	0.01%
2023/12/05	10	9.74	0	0.00	9.74	10	13,759	0.07%
2023/12/01	23	9.81	0	0.00	9.80	23	13,698	0.17%
2023/11/30	0	0.00	4	9.85	9.81	-4	13,744	-0.03%
2023/11/29	2	9.87	0	0.00	9.86	2	13,876	0.01%
2023/11/27	50	9.86	1	9.79	9.79	49	13,872	0.35%
2023/11/17	100	10.00	0	0.00	10.00	100	13,724	0.73%
2023/11/15	0	0.00	2	9.90	9.90	-2	13,567	-0.01%
2023/11/13	6	9.69	0	0.00	9.67	6	13,561	0.04%
2023/11/09	5	9.75	0	0.00	9.74	5	13,439	0.04%
2023/11/08	2	10.10	0	0.00	10.05	2	13,084	0.02%
2023/11/06	4	10.25	0	0.00	10.25	4	12,908	0.03%
2023/11/03	10	10.30	0	0.00	10.20	10	12,833	0.08%
2023/11/02	4	10.40	1	10.30	10.25	3	12,764	0.02%
2023/11/01	0	0.00	11	10.40	10.30	-11	12,708	-0.09%
2023/10/30	30	10.25	0	0.00	10.25	30	13,061	0.23%
2023/10/27	0	0.00	24	10.15	10.15	-24	12,936	-0.19%
2023/10/26	0	0.00	60	10.10	10.10	-60	12,949	-0.46%
2023/10/25	2	10.20	20	10.20	10.20	-18	12,880	-0.14%
2023/10/24	0	0.00	1	10.30	10.20	-1	12,889	-0.01%
2023/10/23	3	10.25	23	10.20	10.25	-20	12,677	-0.16%
2023/10/20	2	10.05	2	10.10	10.10	0	12,584	0.00%
2023/10/19	3	10.25	3	10.23	10.25	0	12,414	0.00%
2023/10/18	3	10.13	6	10.12	10.20	-3	12,125	-0.02%
2023/10/17	4	10.15	18	10.21	10.30	-14	11,590	-0.12%
2023/10/16	8	10.48	41	10.48	10.35	-33	10,909	-0.30%
2023/10/13	26	10.05	28	9.97	10.05	-2	8,899	-0.02%
2023/10/12	0	0.00	26	9.62	9.60	-26	7,766	-0.33%
2023/10/11	2	9.38	10	9.38	9.34	-8	7,679	-0.10%
2023/10/06	0	0.00	10	9.35	9.38	-10	7,797	-0.13%
2023/10/03	100	9.40	0	0.00	9.39	100	7,908	1.26%
2023/10/02	1	9.36	0	0.00	9.36	1	8,023	0.01%
2023/09/28	0	0.00	11.2	9.38	9.38	-11.2	8,154	-0.14%
2023/09/27	105	9.31	0	0.00	9.31	105	8,269	1.27%	大買/鉅額交易
2023/09/26	13	9.45	0	0.00	9.43	13	8,339	0.16%
2023/09/25	1	9.51	0	0.00	9.53	1	8,399	0.01%
2023/09/21	3	9.53	5	9.59	9.47	-2	8,459	-0.02%
2023/09/20	3	9.68	0	0.00	9.63	3	8,407	0.04%
2023/09/19	1	9.70	0	0.00	9.71	1	8,451	0.01%
2023/09/15	3	9.77	0	0.00	9.73	3	8,498	0.04%
2023/09/14	1	9.81	0	0.00	9.78	1	8,353	0.01%
2023/09/08	5	9.51	0	0.00	9.49	5	8,188	0.06%
2023/09/07	5	9.54	0	0.00	9.46	5	8,270	0.06%
2023/09/05	0	0.00	7	9.67	9.63	-7	8,355	-0.08%
2023/09/01	0	0.00	10	9.56	9.54	-10	8,294	-0.12%
2023/08/29	10	9.30	0	0.00	9.30	10	8,761	0.11%
2023/08/25	0	0.00	50	9.29	9.28	-50	8,964	-0.56%
2023/08/24	0	0.00	86	9.27	9.27	-86	8,986	-0.96%
2023/08/23	2	9.19	0	0.00	9.20	2	9,099	0.02%
2023/08/21	8	9.22	0	0.00	9.22	8	9,238	0.09%
2023/08/18	0	0.00	3	9.28	9.28	-3	9,248	-0.03%
2023/08/16	12	9.20	3	9.17	9.21	9	9,236	0.10%
2023/08/15	3	9.28	17	9.29	9.28	-14	9,263	-0.15%
2023/08/14	2	9.31	0	0.00	9.32	2	9,317	0.02%
2023/08/11	0	0.00	13	9.49	9.45	-13	9,322	-0.14%
2023/08/08	10	9.55	12	9.57	9.56	-2	9,534	-0.02%
2023/08/04	0	0.00	15	9.52	9.74	-15	9,544	-0.16%
2023/08/02	31	9.72	21	9.69	9.66	10	9,483	0.11%
2023/08/01	20	9.44	0	0.00	9.42	20	8,810	0.23%
2023/07/31	1	9.44	4	9.52	9.39	-3	8,821	-0.03%
2023/07/28	5.9	9.45	0	0.00	9.38	5.9	8,745	0.07%
2023/07/25	2	9.26	0	0.00	9.25	2	8,820	0.02%
2023/07/21	2	9.40	0	0.00	9.39	2	8,746	0.02%
2023/07/19	1	9.42	0	0.00	9.31	1	9,117	0.01%
2023/07/18	5	9.41	0	0.00	9.39	5	9,154	0.05%
2023/07/17	1	9.33	0	0.00	9.39	1	9,290	0.01%
2023/07/14	1	9.39	10	9.34	9.35	-9	9,272	-0.10%
2023/07/12	21	9.48	0	0.00	9.45	21	9,254	0.23%
2023/07/11	10	9.57	0	0.00	9.55	10	9,268	0.11%
2023/07/10	8	9.55	0	0.00	9.57	8	9,706	0.08%
2023/07/07	51	9.50	0	0.00	9.52	51	9,770	0.52%
2023/07/06	5	9.61	0	0.00	9.62	5	9,764	0.05%
2023/07/05	3	9.73	0	0.00	9.68	3	9,678	0.03%
2023/07/04	16	9.72	12	9.73	9.73	4	9,583	0.04%
2023/07/03	53	9.84	0	0.00	9.79	53	9,477	0.56%
2023/06/30	2	9.79	0	0.00	9.80	2	9,432	0.02%
2023/06/28	0.4	9.78	0	0.00	9.76	0.4	9,388	0.00%
2023/06/27	0	0.00	3	9.79	9.78	-3	9,351	-0.03%
2023/06/26	3	9.87	0	0.00	9.86	3	9,304	0.03%
2023/06/19	2.2	9.87	1	9.86	9.87	1.2	9,301	0.01%
2023/06/16	2	9.89	4	9.90	9.84	-2	9,321	-0.02%
2023/06/15	15	9.83	0	0.00	9.82	15	9,265	0.16%
2023/06/14	1.2	9.83	1	9.82	9.83	0.2	9,287	0.00%
2023/06/13	1	9.86	0	0.00	9.86	1	9,379	0.01%
2023/06/12	0	0.00	5.5	9.89	9.89	-5.5	9,492	-0.06%
2023/06/09	3	10.00	0	0.00	9.94	3	9,570	0.03%
2023/06/08	10	10.00	14	9.98	9.98	-4	9,635	-0.04%
2023/06/07	10	10.00	10	10.00	9.99	0	9,656	0.00%
2023/06/06	4	10.00	0	0.00	9.98	4	9,649	0.04%
2023/06/05	0	0.00	26	9.94	10.00	-26	9,478	-0.27%
2023/06/01	1	9.80	0	0.00	9.78	1	9,256	0.01%
2023/05/31	2	9.72	0	0.00	9.80	2	9,256	0.02%
2023/05/30	0	0.00	8	9.70	9.70	-8	9,138	-0.09%
2023/05/29	3	9.77	0	0.00	9.72	3	9,163	0.03%
2023/05/26	8.1	9.77	0	0.00	9.75	8.1	9,068	0.09%
2023/05/25	3	9.89	0	0.00	9.86	3	9,033	0.03%
2023/05/24	0	0.00	1	9.91	9.91	-1	9,089	-0.01%
2023/05/22	11	9.76	0	0.00	9.77	11	9,250	0.12%
2023/05/19	14	9.81	2	9.81	9.77	12	9,235	0.13%
2023/05/18	21	9.86	0	0.00	9.84	21	9,154	0.23%
2023/05/17	5	9.86	2	9.84	9.88	3	9,108	0.03%
2023/05/16	5	9.81	0	0.00	9.87	5	9,096	0.05%
2023/05/15	1	9.88	0	0.00	9.81	1	9,072	0.01%
2023/05/12	1	9.75	0	0.00	9.71	1	9,009	0.01%
2023/05/11	1	9.75	0	0.00	9.75	1	8,916	0.01%
2023/05/10	19	9.86	0	0.00	9.88	19	8,831	0.22%
2023/05/09	1	9.91	0	0.00	9.86	1	8,853	0.01%
2023/05/08	13	9.97	0	0.00	9.95	13	8,755	0.15%
2023/05/05	2	10.03	0	0.00	10.00	2	8,697	0.02%
2023/05/04	3	10.05	1	10.00	10.00	2	8,738	0.02%
2023/05/03	12	10.00	0	0.00	10.00	12	8,758	0.14%
2023/05/02	5	10.00	0	0.00	10.05	5	8,741	0.06%
2023/04/28	20	10.15	0	0.00	10.10	20	8,671	0.23%
2023/04/27	3	10.15	0	0.00	10.10	3	8,624	0.03%
2023/04/26	1	10.05	0	0.00	10.20	1	8,629	0.01%
2023/04/25	12	10.15	3	10.20	10.10	9	8,559	0.11%
2023/04/24	0	0.00	21	10.15	10.20	-21	8,208	-0.26%
2023/04/21	10	10.10	0	0.00	10.15	10	8,176	0.12%
2023/04/20	2	10.25	40	10.20	10.20	-38	8,111	-0.47%
2023/04/19	10	10.15	0	0.00	10.10	10	7,895	0.13%
2023/04/18	0	0.00	2	10.15	10.10	-2	7,810	-0.03%
2023/04/17	55	10.10	0	0.00	10.10	55	7,763	0.71%
2023/04/14	0	0.00	10	10.20	10.15	-10	7,671	-0.13%
2023/04/13	2	10.15	7	10.16	10.15	-5	7,538	-0.07%
2023/04/12	0	0.00	5	10.00	10.05	-5	7,072	-0.07%
2023/04/11	11	10.00	1	10.00	9.98	10	6,977	0.14%
2023/04/07	2	9.85	0	0.00	9.86	2	6,858	0.03%
2023/04/06	2	9.88	0	0.00	9.86	2	6,907	0.03%
2023/03/31	0	0.00	10	9.89	9.85	-10	6,890	-0.15%
2023/03/30	5	9.90	1	9.87	9.87	4	6,899	0.06%
2023/03/29	0	0.00	6	9.91	9.91	-6	6,878	-0.09%
2023/03/28	2.2	9.92	1	9.92	9.93	1.2	6,987	0.02%
2023/03/24	3.2	9.98	0	0.00	9.97	3.2	7,059	0.05%
2023/03/17	0	0.00	16	9.86	9.88	-16	7,217	-0.22%
2023/03/16	11	9.84	6	9.86	9.71	5	7,200	0.07%
2023/03/15	15	9.98	0	0.00	9.91	15	7,082	0.21%
2023/03/14	6	10.00	0	0.00	9.98	6	6,966	0.09%
2023/03/13	2	10.10	0	0.00	10.10	2	6,910	0.03%
2023/03/10	13	10.16	1	10.15	10.10	12	6,826	0.18%
2023/03/09	7	10.26	0	0.00	10.25	7	7,054	0.10%
2023/03/08	6	10.39	0	0.00	10.35	6	7,674	0.08%
2023/03/07	8.7	10.37	0	0.00	10.40	8.7	7,896	0.11%
2023/03/01	0.1	10.20	0	0.00	10.10	0.1	7,802	0.00%
2023/02/23	0	0.00	3	10.40	10.40	-3	7,676	-0.04%
2023/02/22	4	10.30	0	0.00	10.30	4	7,618	0.05%
2023/02/21	14	10.42	0	0.00	10.35	14	7,590	0.18%
2023/02/20	4	10.45	0	0.00	10.45	4	7,597	0.05%
2023/02/17	6	10.29	0	0.00	10.30	6	7,480	0.08%
2023/02/16	9	10.17	0	0.00	10.20	9	7,475	0.12%
2023/02/15	2	10.30	0	0.00	10.15	2	7,549	0.03%
2023/02/14	0	0.00	5	10.25	10.20	-5	7,551	-0.07%
2023/02/13	5	10.10	50	10.10	10.15	-45	7,586	-0.59%
2023/02/09	1	10.30	11	10.30	10.25	-10	7,552	-0.13%
2023/02/06	10	10.30	0	0.00	10.25	10	7,423	0.13%
2023/02/03	2	10.20	0	0.00	10.25	2	7,433	0.03%
2023/02/01	0	0.00	6	10.20	10.20	-6	7,353	-0.08%
2023/01/31	2	10.10	5	10.15	10.10	-3	7,305	-0.04%
2023/01/30	0	0.00	3	10.07	10.05	-3	7,209	-0.04%
2023/01/17	5	9.91	0	0.00	9.94	5	7,126	0.07%
2023/01/16	1	9.90	0	0.00	9.91	1	7,146	0.01%
2023/01/13	5	9.96	1	9.94	9.92	4	7,140	0.06%
2023/01/12	2	9.97	8	9.98	9.96	-6	7,156	-0.08%
2023/01/11	0	0.00	60	10.00	10.00	-60	7,203	-0.83%
2023/01/10	0	0.00	1	10.05	10.10	-1	7,213	-0.01%
2023/01/09	60	10.00	0.1	10.05	10.00	59.9	7,196	0.83%
2023/01/05	0.1	10.00	5	10.05	9.91	-4.9	7,325	-0.07%
2023/01/04	5.1	9.94	0	0.00	9.93	5.1	7,347	0.07%
2022/12/29	6	9.85	0	0.00	9.87	6	7,436	0.08%
2022/12/27	0	0.00	10	10.00	10.00	-10	7,475	-0.13%
2022/12/26	0	0.00	26	9.98	10.00	-26	7,463	-0.35%
2022/12/22	0	0.00	15	9.98	9.96	-15	7,528	-0.20%
2022/12/21	13	9.77	0	0.00	9.72	13	7,623	0.17%
2022/12/20	12	9.96	0	0.00	9.73	12	7,659	0.16%
2022/12/19	7	9.99	0	0.00	9.96	7	7,717	0.09%
2022/12/16	5	10.00	0	0.00	10.00	5	7,685	0.07%
2022/12/15	5	10.05	0	0.00	10.10	5	7,699	0.06%
2022/12/14	5	10.05	0	0.00	10.05	5	7,702	0.06%
2022/12/13	5	10.05	0	0.00	10.00	5	7,665	0.07%
2022/12/12	0	0.00	5	10.05	10.00	-5	7,622	-0.07%
2022/12/09	5	10.15	0	0.00	10.10	5	7,653	0.07%
2022/12/07	6	10.05	5	10.05	10.05	1	7,571	0.01%
2022/12/06	3	10.20	0	0.00	10.10	3	7,540	0.04%
2022/12/05	16	10.29	10	10.35	10.25	6	7,512	0.08%
2022/12/02	5	10.30	0	0.00	10.25	5	7,473	0.07%
2022/12/01	2	10.45	3	10.45	10.15	-1	7,517	-0.01%
2022/11/30	8	10.54	10	10.63	10.40	-2	7,233	-0.03%
2022/11/29	7	10.00	29	10.30	10.25	-22	6,565	-0.34%
2022/11/28	6	9.95	0	0.00	9.97	6	6,450	0.09%
2022/11/25	6	9.91	4	9.91	9.91	2	6,493	0.03%
2022/11/22	5.2	9.73	13	9.80	9.82	-7.8	6,898	-0.11%
2022/11/21	5.2	9.76	0	0.00	9.75	5.2	7,213	0.07%
2022/11/18	1	9.84	0	0.00	9.78	1	9,036	0.01%
2022/11/17	4	9.84	10	9.88	9.86	-6	9,879	-0.06%
2022/11/16	10	9.74	0	0.00	9.72	10	9,860	0.10%
2022/11/15	1	9.85	0	0.00	9.89	1	9,816	0.01%
2022/11/14	0	0.00	20	9.81	9.80	-20	9,802	-0.20%
2022/11/11	20	9.76	20	9.89	9.70	0	9,807	0.00%
2022/11/10	0	0.00	4	9.67	9.75	-4	9,932	-0.04%
2022/11/08	0	0.00	85	9.51	9.64	-85	9,939	-0.86%
2022/11/01	2	9.37	11	9.46	9.52	-9	10,087	-0.09%
2022/10/31	0	0.00	3	9.41	9.39	-3	10,107	-0.03%
2022/10/28	1.9	9.31	2	9.43	9.27	-0.1	10,208	0.00%
2022/10/27	0	0.00	3	9.40	9.45	-3	10,323	-0.03%
2022/10/26	4	9.30	0	0.00	9.30	4	10,332	0.04%
2022/10/25	0	0.00	2	9.32	9.29	-2	10,417	-0.02%
2022/10/24	0	0.00	2	9.30	9.26	-2	10,475	-0.02%
2022/10/19	0	0.00	1	9.31	9.19	-1	10,611	-0.01%
2022/10/18	2	9.26	4	9.25	9.28	-2	10,650	-0.02%
2022/10/14	0	0.00	4.2	9.18	9.16	-4.2	10,749	-0.04%
2022/10/13	6	9.05	0	0.00	9.03	6	10,789	0.06%
2022/10/12	0	0.00	0.1	9.27	9.25	-0.1	10,850	0.00%
2022/10/11	11	9.36	0	0.00	9.30	11	10,897	0.10%
2022/10/06	2	9.58	0	0.00	9.58	2	11,005	0.02%
2022/10/05	1	9.68	0	0.00	9.68	1	11,108	0.01%
2022/10/04	0	0.00	50	9.66	9.71	-50	11,268	-0.44%
2022/10/03	0	0.00	11	9.55	9.54	-11	11,292	-0.10%
2022/09/30	6	9.35	1	9.31	9.51	5	11,360	0.04%
2022/09/29	1	9.40	0.3	9.30	9.45	0.7	11,389	0.01%
2022/09/28	1	9.30	15	9.28	9.10	-14	11,416	-0.12%
2022/09/26	0	0.00	1	9.40	9.41	-1	11,482	-0.01%
2022/09/23	1	9.93	75	9.87	9.85	-74	11,621	-0.64%
2022/09/22	35	9.91	0	0.00	9.87	35	11,850	0.30%
2022/09/21	22	9.98	0	0.00	9.97	22	11,881	0.19%
2022/09/20	1	10.05	0	0.00	10.05	1	11,886	0.01%
2022/09/15	0	0.00	103	10.18	10.10	-103	12,578	-0.82%	大賣/鉅額交易
2022/09/14	14	10.00	8	10.05	10.05	6	12,823	0.05%
2022/09/13	2	10.25	3	10.20	10.15	-1	12,975	-0.01%
2022/09/08	1	10.15	1	10.10	10.15	0	13,427	0.00%
2022/09/07	3	10.00	1	9.98	9.96	2	13,526	0.01%
2022/09/02	5	10.15	0	0.00	10.10	5	13,751	0.04%
2022/08/31	5	10.33	0	0.00	10.25	5	13,681	0.04%
2022/08/30	17	10.32	8	10.36	10.35	9	13,560	0.07%
2022/08/29	1.1	10.25	0	0.00	10.35	1.1	13,427	0.01%
2022/08/26	57	10.61	50	10.72	10.60	7	13,328	0.05%
2022/08/25	95.2	11.03	28	10.83	10.70	67.2	13,092	0.51%
2022/08/24	10	10.90	1	10.90	11.10	9	11,384	0.08%
2022/08/23	25	10.10	0	0.00	10.10	25	10,588	0.24%
2022/08/22	0	0.00	1	10.20	10.15	-1	10,674	-0.01%
2022/08/19	10	10.20	0	0.00	10.25	10	10,711	0.09%
2022/08/17	2	10.43	0	0.00	10.40	2	10,713	0.02%
2022/08/12	0	0.00	8.6	10.20	10.25	-8.6	10,655	-0.08%
2022/08/11	11	10.25	0	0.00	10.25	11	10,742	0.10%
2022/08/10	0	0.00	14	10.06	10.15	-14	10,846	-0.13%
2022/08/09	10	10.00	0	0.00	10.10	10	10,909	0.09%
2022/08/05	5	10.05	20	10.00	10.05	-15	11,089	-0.14%
2022/08/04	5	9.94	54	9.94	9.94	-49	11,404	-0.43%
2022/08/03	101	10.05	0	0.00	10.00	101	11,447	0.88%	大買/鉅額交易
2022/08/02	10	10.20	0	0.00	10.20	10	11,610	0.09%
2022/07/28	102	10.05	0	0.00	10.05	102	12,333	0.83%	大買/鉅額交易
2022/07/27	2	10.10	4	10.08	10.00	-2	12,369	-0.02%
2022/07/26	2.2	10.19	0	0.00	10.15	2.2	12,377	0.02%
2022/07/25	23	10.00	16	10.15	10.20	7	12,486	0.06%
2022/07/22	103	9.99	0	0.00	10.00	103	12,549	0.82%	大買/鉅額交易
2022/07/21	70.2	10.11	0	0.00	10.10	70.2	12,831	0.55%
2022/07/19	40	9.90	8	10.04	10.10	32	13,239	0.24%
2022/07/18	0	0.00	3	9.65	9.95	-3	13,297	-0.02%
2022/07/15	130	9.50	50	9.47	9.54	80	14,084	0.57%	大買/
2022/07/14	50	9.39	5	9.40	9.60	45	14,237	0.32%
2022/07/13	5	9.25	6	9.28	9.31	-1	14,311	-0.01%
2022/07/12	3	9.01	0	0.00	9.00	3	14,815	0.02%
2022/07/11	3	9.21	0	0.00	9.18	3	15,118	0.02%
2022/07/08	0	0.00	0.1	9.37	9.31	-0.1	15,512	0.00%
2022/07/07	1	9.10	0	0.00	9.33	1	16,064	0.01%
2022/07/06	0	0.00	2	9.38	9.25	-2	16,577	-0.01%
2022/07/05	1	9.40	0	0.00	9.47	1	18,025	0.01%
2022/07/01	2	9.36	15	9.55	9.08	-13	25,119	-0.05%
2022/06/30	4	9.64	2	9.64	9.60	2	33,400	0.01%
2022/06/29	3	9.97	1	10.00	9.95	2	36,234	0.01%
2022/06/28	15	10.00	4	10.00	10.05	11	36,226	0.03%
2022/06/27	11	9.95	16	10.02	10.00	-5	36,209	-0.01%
2022/06/23	0	0.00	34.5	9.96	10.00	-34.5	35,920	-0.10%
2022/06/22	24	10.29	4	10.26	10.15	20	35,697	0.06%
2022/06/21	5	10.42	11	10.40	10.50	-6	35,509	-0.02%
2022/06/20	10	10.95	10	10.60	10.45	0	35,459	0.00%
2022/06/17	1	10.90	0	0.00	10.90	1	35,335	0.00%
2022/06/16	0	0.00	3	11.25	11.05	-3	35,304	-0.01%
2022/06/15	0	0.00	3	11.15	11.10	-3	35,321	-0.01%
2022/06/14	0.2	11.10	0	0.00	11.05	0.2	35,358	0.00%
2022/06/13	20	11.10	0	0.00	11.05	20	35,334	0.06%
2022/06/10	2	11.25	0	0.00	11.25	2	35,315	0.01%
2022/06/09	11.2	11.27	0	0.00	11.25	11.2	35,301	0.03%
2022/06/08	2.4	11.20	0	0.00	11.20	2.4	35,269	0.01%
2022/06/06	2	11.20	2	11.20	11.20	0	35,401	0.00%
2022/05/31	0	0.00	1	11.15	11.15	-1	35,963	0.00%
2022/05/30	3	11.15	12	11.20	11.15	-9	36,459	-0.02%
2022/05/26	2	10.90	0	0.00	10.95	2	36,846	0.01%
2022/05/25	0	0.00	3	11.05	11.00	-3	36,951	-0.01%
2022/05/24	6	10.95	2	11.00	10.95	4	37,303	0.01%
2022/05/23	0	0.00	3	11.05	11.05	-3	37,329	-0.01%
2022/05/18	2	11.10	10	11.00	11.10	-8	37,481	-0.02%
2022/05/13	3	10.70	0	0.00	10.70	3	37,524	0.01%
2022/05/12	21	10.62	0	0.00	10.55	21	37,684	0.06%
2022/05/11	4	11.04	1	11.05	11.00	3	37,397	0.01%
2022/05/10	20	11.03	22	11.00	11.00	-2	37,321	-0.01%
2022/05/09	108	11.07	3.1	11.15	11.05	104.9	37,168	0.28%	大買/鉅額交易
2022/05/06	2	11.65	5	11.70	11.65	-3	36,654	-0.01%
2022/05/05	0	0.00	2	11.90	11.80	-2	36,740	-0.01%
2022/05/04	6	11.79	2	11.75	11.75	4	36,829	0.01%
2022/05/03	11	11.75	5	11.72	11.75	6	37,122	0.02%
2022/04/29	1	11.80	0	0.00	11.80	1	37,366	0.00%
2022/04/28	0	0.00	20	11.83	11.80	-20	37,477	-0.05%
2022/04/27	6	11.68	20	11.73	11.65	-14	37,496	-0.04%
2022/04/26	0	0.00	1	11.95	11.90	-1	37,380	0.00%
2022/04/25	10	11.95	8	11.96	11.95	2	37,312	0.01%
2022/04/22	38	12.20	3	12.30	12.20	35	37,140	0.09%
2022/04/21	23	12.53	108	12.40	12.40	-85	37,095	-0.23%	大賣/
2022/04/20	6	12.10	11	12.10	12.10	-5	36,661	-0.01%
2022/04/19	6	12.05	50.2	12.05	12.05	-44.2	36,700	-0.12%
2022/04/18	27	12.00	15	11.95	11.95	12	36,663	0.03%
2022/04/15	70	12.29	1	12.20	12.20	69	36,204	0.19%
2022/04/14	11	12.64	3	12.45	12.35	8	36,434	0.02%
2022/04/13	3	12.62	1	12.65	12.65	2	36,072	0.01%
2022/04/12	4	12.45	13	12.43	12.40	-9	35,556	-0.03%
2022/04/11	21	12.90	62	12.87	12.60	-41	35,165	-0.12%
2022/04/08	91	13.14	81	13.04	13.05	10	33,990	0.03%
2022/04/07	218.5	13.50	198	13.58	13.05	20.5	31,736	0.06%	大買/大賣/
2022/04/06	285	13.79	115.6	13.89	13.95	169.4	28,152	0.60%	大買/大賣/鉅額交易
2022/04/01	177.9	12.50	62	12.80	13.35	115.9	19,894	0.58%	大買/鉅額交易
2022/03/31	1	12.15	4	12.15	12.15	-3	16,983	-0.02%
2022/03/30	0	0.00	1	12.10	12.15	-1	17,314	-0.01%
2022/03/25	22	12.15	6.7	12.14	12.10	15.3	17,342	0.09%
2022/03/24	8	12.17	3	12.20	12.20	5	17,335	0.03%
2022/03/22	4.1	12.30	19	12.18	12.25	-14.9	17,671	-0.08%
2022/03/21	3	12.15	6	12.21	12.15	-3	17,629	-0.02%
2022/03/18	0	0.00	18	12.01	12.00	-18	17,744	-0.10%
2022/03/17	0	0.00	38	11.98	12.00	-38	17,850	-0.21%
2022/03/16	28	11.86	11	11.80	11.85	17	18,162	0.09%
2022/03/15	2	11.95	0	0.00	11.85	2	18,275	0.01%
2022/03/14	6	12.01	5	12.05	12.00	1	18,292	0.01%
2022/03/11	2	11.95	2	11.90	11.90	0	18,455	0.00%
2022/03/10	2	12.03	6	12.00	12.00	-4	18,545	-0.02%
2022/03/09	3	11.85	3	11.92	11.90	0	18,671	0.00%
2022/03/08	2	11.83	6	11.78	11.75	-4	18,824	-0.02%
2022/03/04	22	12.27	0	0.00	12.25	22	18,841	0.12%
2022/03/03	10	12.45	28	12.54	12.50	-18	19,070	-0.09%
2022/03/02	1	12.40	26	12.40	12.45	-25	19,204	-0.13%
2022/03/01	8	12.25	0	0.00	12.15	8	19,341	0.04%
2022/02/25	0.1	12.05	1	11.95	11.95	-0.9	20,449	0.00%
2022/02/24	10	12.00	1	12.05	11.95	9	20,743	0.04%
2022/02/23	0	0.00	17	12.20	12.20	-17	20,664	-0.08%
2022/02/22	111	12.28	1	12.15	12.15	110	21,260	0.52%	大買/鉅額交易
2022/02/17	0	0.00	9	12.33	12.30	-9	22,223	-0.04%
2022/02/16	3	12.30	0	0.00	12.30	3	22,519	0.01%
2022/02/15	2	12.25	0	0.00	12.25	2	22,942	0.01%
2022/02/14	10	12.35	0	0.00	12.35	10	23,948	0.04%
2022/02/11	0	0.00	3	12.50	12.60	-3	26,198	-0.01%
2022/02/10	20	12.58	3	12.60	12.60	17	26,388	0.06%
2022/02/09	0	0.00	2	12.65	12.65	-2	26,785	-0.01%
2022/02/08	0	0.00	6	12.59	12.60	-6	26,801	-0.02%
2022/02/07	7	12.45	0	0.00	12.55	7	27,010	0.03%
2022/01/26	3	12.10	1	12.15	12.10	2	27,054	0.01%
2022/01/25	2	12.10	0	0.00	12.05	2	27,135	0.01%
2022/01/24	7	12.31	5	12.35	12.35	2	26,958	0.01%
2022/01/21	20	12.68	14	12.56	12.55	6	26,754	0.02%
2022/01/20	5	12.80	8	12.92	12.90	-3	26,665	-0.01%
2022/01/19	2	12.90	2	13.03	12.80	0	26,597	0.00%
2022/01/18	7	12.91	0	0.00	12.85	7	26,460	0.03%
2022/01/17	2	12.90	10	12.85	12.95	-8	26,407	-0.03%
2022/01/14	36	12.90	25	12.81	12.80	11	26,488	0.04%
2022/01/13	29	12.93	25	13.05	12.95	4	26,401	0.02%
2022/01/12	0	0.00	15	12.75	12.85	-15	26,115	-0.06%
2022/01/11	0	0.00	33	12.65	12.65	-33	26,206	-0.13%
2022/01/10	0	0.00	10	12.65	12.75	-10	26,883	-0.04%
2022/01/07	72	12.94	35	13.09	12.75	37	26,887	0.14%
2022/01/06	7	12.70	1.2	12.76	12.75	5.8	26,450	0.02%
2022/01/05	0.8	12.80	1	12.75	12.75	-0.2	26,672	0.00%
2022/01/04	30	12.77	17	12.88	12.80	13	26,803	0.05%
2022/01/03	5	13.20	28.4	12.99	12.95	-23.4	26,778	-0.09%
2021/12/30	47	13.11	89	13.15	13.15	-42	26,561	-0.16%
2021/12/29	5	12.75	23	12.80	12.85	-18	25,668	-0.07%
2021/12/28	110.1	12.61	21	12.63	12.70	89.1	25,699	0.35%	大買/
2021/12/27	2	12.50	1	12.50	12.50	1	25,819	0.00%
2021/12/24	13.9	12.49	66.5	12.54	12.45	-52.6	26,246	-0.20%
2021/12/23	1	12.60	10	12.55	12.55	-9	26,443	-0.03%
2021/12/22	4	12.55	2	12.55	12.50	2	27,376	0.01%
2021/12/21	0	0.00	23	12.50	12.50	-23	28,001	-0.08%
2021/12/20	20	12.50	0	0.00	12.45	20	29,617	0.07%
2021/12/17	41	12.53	0	0.00	12.45	41	29,775	0.14%
2021/12/16	13	12.41	60	12.61	12.65	-47	29,850	-0.16%
2021/12/15	4	12.28	4	12.33	12.30	0	29,706	0.00%
2021/12/14	2	12.30	0	0.00	12.25	2	30,065	0.01%
2021/12/13	76	12.45	12	12.42	12.40	64	30,375	0.21%
2021/12/10	38.5	12.50	2	12.48	12.45	36.5	30,353	0.12%
2021/12/09	14	12.70	0	0.00	12.70	14	30,048	0.05%
2021/12/08	0	0.00	1	12.70	12.65	-1	30,221	0.00%
2021/12/07	30	12.65	0	0.00	12.65	30	30,320	0.10%
2021/12/06	0	0.00	30	12.70	12.65	-30	30,192	-0.10%
2021/12/03	3.1	12.60	0	0.00	12.70	3.1	30,222	0.01%
2021/12/02	20	12.58	9	12.60	12.55	11	30,255	0.04%
2021/12/01	1	12.65	34	12.68	12.75	-33	30,440	-0.11%
2021/11/30	20	12.70	40	12.88	12.70	-20	30,396	-0.07%
2021/11/29	33	12.75	12	12.84	12.85	21	30,331	0.07%
2021/11/26	30	13.31	4	13.11	13.10	26	30,064	0.09%
2021/11/25	49	13.53	31	13.45	13.40	18	29,549	0.06%
2021/11/24	35	13.56	50	13.55	13.65	-15	29,231	-0.05%
2021/11/23	10	13.30	4	13.35	13.35	6	28,286	0.02%
2021/11/22	5	13.38	30	13.32	13.30	-25	27,989	-0.09%
2021/11/19	10	13.25	60.2	13.33	13.25	-50.2	27,874	-0.18%
2021/11/18	12	12.93	71	12.97	13.15	-59	27,568	-0.21%
2021/11/17	5	13.10	12	13.10	13.10	-7	27,110	-0.03%
2021/11/16	4	13.08	110	13.06	13.05	-106	27,495	-0.39%	大賣/鉅額交易
2021/11/15	62	13.13	64	13.08	13.05	-2	27,843	-0.01%
2021/11/12	69	13.11	10	13.10	13.10	59	28,174	0.21%
2021/11/11	8	13.36	108	13.34	13.25	-100	28,204	-0.35%	大賣/
2021/11/10	134	13.20	127	13.29	13.10	7	27,698	0.03%	大買/大賣/
2021/11/09	58	12.68	39.2	12.64	12.65	18.9	25,509	0.07%
2021/11/08	12	12.70	65	12.71	12.65	-53	25,404	-0.21%
2021/11/05	22	12.37	100	12.40	12.50	-78	25,329	-0.31%
2021/11/04	21	12.45	11	12.56	12.40	10	25,625	0.04%
2021/11/03	2	12.40	9	12.41	12.40	-7	26,052	-0.03%
2021/11/02	7	12.23	40	12.30	12.15	-33	26,103	-0.13%
2021/11/01	13	12.12	2	12.20	12.25	11	26,225	0.04%
2021/10/29	20	12.13	12	12.10	12.10	8	26,370	0.03%
2021/10/27	1	12.20	0	0.00	12.15	1	26,651	0.00%
2021/10/26	21	12.20	7	12.20	12.15	14	26,817	0.05%
2021/10/25	2	12.15	0	0.00	12.20	2	26,961	0.01%
2021/10/22	37	12.11	0	0.00	12.15	37	27,297	0.14%
2021/10/21	5	12.38	0.6	12.35	12.35	4.4	27,363	0.02%
2021/10/20	0	12.38	25	12.45	12.35	-25	27,639	-0.09%
2021/10/19	15	12.58	13	12.47	12.55	2	28,044	0.01%
2021/10/18	35	12.40	72	12.41	12.60	-37	28,083	-0.13%
2021/10/15	5	12.10	6	12.07	12.05	-1	28,389	0.00%
2021/10/14	15	11.99	0	0.00	11.95	15	28,772	0.05%
2021/10/13	7	12.14	30	12.00	12.05	-23	28,850	-0.08%
2021/10/12	3	12.27	4	12.15	12.10	-1	29,111	0.00%
2021/10/08	22	12.41	0	0.00	12.25	22	29,500	0.07%
2021/10/07	0	0.00	2.2	12.40	12.40	-2.2	30,239	-0.01%
2021/10/06	3	12.20	0	0.00	12.20	3	31,386	0.01%
2021/10/05	14	12.26	11	12.15	12.45	3	31,761	0.01%
2021/10/04	27	12.16	11	12.11	12.15	16	31,832	0.05%
2021/10/01	27	12.43	4	12.61	12.35	23	32,110	0.07%
2021/09/30	47	12.91	21	12.83	12.90	26	32,939	0.08%
2021/09/29	42	13.22	27	13.40	13.00	15	33,708	0.04%
2021/09/28	45	13.13	13	13.33	13.30	32	34,558	0.09%
2021/09/27	44	13.10	115.1	13.22	13.20	-71.1	45,563	-0.16%	大賣/
2021/09/24	0	0.00	24	12.57	12.55	-24	52,443	-0.05%
2021/09/23	0	0.00	8	12.35	12.45	-8	54,001	-0.01%
2021/09/22	120	12.34	7	12.30	12.30	113	55,051	0.21%	大買/鉅額交易
2021/09/17	7	12.79	4	12.78	12.60	3	55,419	0.01%
2021/09/16	2	12.80	9	12.88	12.95	-7	55,422	-0.01%
2021/09/15	2	12.60	35	12.66	12.65	-33	55,474	-0.06%
2021/09/14	0.2	12.75	7	12.65	12.60	-6.8	56,504	-0.01%
2021/09/13	26	12.69	9.5	12.65	12.75	16.5	57,625	0.03%
2021/09/10	1	12.55	1	12.60	12.50	0	58,214	0.00%
2021/09/08	4	12.21	12	12.13	12.10	-8	59,011	-0.01%
2021/09/07	4	12.26	26	12.32	12.35	-22	60,105	-0.04%
2021/09/06	22	12.24	4	12.23	12.10	18	60,313	0.03%
2021/09/03	1	12.45	2	12.55	12.50	-1	60,414	0.00%
2021/09/02	20	12.52	6	12.50	12.45	14	61,094	0.02%
2021/08/31	3	12.83	2	12.75	12.90	1	62,423	0.00%
2021/08/30	17	12.87	5	12.90	12.95	12	63,435	0.02%
2021/08/27	12	12.69	0	0.00	12.75	12	64,408	0.02%
2021/08/26	2	12.60	13	12.67	12.60	-11	66,667	-0.02%
2021/08/25	5	12.58	1	12.55	12.65	4	70,072	0.01%
2021/08/24	0	0.00	35	12.59	12.60	-35	71,890	-0.05%
2021/08/23	11	12.36	10	12.45	12.45	1	72,965	0.00%
2021/08/20	63	12.16	6	12.46	12.10	57	73,470	0.08%
2021/08/19	152	12.67	0	0.00	12.45	152	73,477	0.21%	大買/鉅額交易
2021/08/18	9	12.56	21	12.69	13.10	-12	73,562	-0.02%
2021/08/17	14	12.82	403	12.81	12.70	-389	75,205	-0.52%	大賣/鉅額交易
2021/08/16	12	13.06	16	13.38	13.05	-4	76,159	-0.01%
2021/08/13	5	13.40	22	13.45	13.35	-17	76,656	-0.02%
2021/08/12	0	0.00	32	13.38	13.40	-32	77,436	-0.04%
2021/08/11	20	13.25	13	13.33	13.30	7	78,818	0.01%
2021/08/10	4	13.61	2	13.55	13.40	2	81,004	0.00%
2021/08/09	6	13.60	65	13.59	13.65	-59	82,384	-0.07%
2021/08/06	13	13.44	23.5	13.44	13.35	-10.5	83,982	-0.01%
2021/08/05	13	13.30	11	13.35	13.30	2	86,269	0.00%
2021/08/04	1	13.50	29	13.47	13.50	-28	90,551	-0.03%
2021/08/03	13	13.33	10	13.40	13.35	3	93,451	0.00%
2021/08/02	3	13.35	11.5	13.19	13.45	-8.5	95,605	-0.01%
2021/07/30	4	13.06	2	13.20	13.15	2	99,502	0.00%
2021/07/29	1	13.00	19.5	13.08	13.10	-18.5	101,748	-0.02%
2021/07/28	11	12.80	100	12.80	12.95	-89	104,518	-0.09%
2021/07/27	3	13.02	5	13.00	13.00	-2	111,601	0.00%
2021/07/26	11.1	13.25	3	13.32	13.15	8.1	116,955	0.01%
2021/07/23	119.2	13.34	24.1	13.26	13.35	95.1	120,870	0.08%	大買/
2021/07/22	4	13.06	15	13.01	12.90	-11	125,034	-0.01%
2021/07/21	24	12.97	62	12.88	12.85	-38	127,074	-0.03%
2021/07/20	19	13.29	36	13.26	13.30	-17	127,665	-0.01%
2021/07/19	15	13.53	20.2	13.47	13.60	-5.2	129,987	0.00%
2021/07/16	39	13.65	0.3	13.80	13.55	38.7	136,561	0.03%
2021/07/15	11.2	13.58	16.1	13.59	13.70	-4.9	139,434	0.00%
2021/07/14	14	13.22	1	13.25	13.15	13	143,339	0.01%
2021/07/13	42.5	13.49	45	13.74	13.40	-2.5	148,691	0.00%
2021/07/12	38.1	13.95	16.8	14.04	13.80	21.3	151,230	0.01%
2021/07/09	43	13.89	9	13.88	13.85	34	156,481	0.02%
2021/07/08	34	13.94	17	13.99	13.95	17	158,400	0.01%
2021/07/07	126.6	13.92	93.5	13.90	13.85	33.1	161,341	0.02%	大買/
2021/07/06	56	14.34	65	14.27	14.25	-9	164,026	-0.01%
2021/07/05	120	14.48	182.4	14.55	14.35	-62.4	166,066	-0.04%	大買/大賣/
2021/07/02	1,007.7	15.32	380	15.11	14.55	627.7	165,140	0.38%	大買/大賣/鉅額交易
2021/07/01	707.1	14.73	493.3	14.78	15.30	213.8	155,173	0.14%	大買/大賣/鉅額交易
2021/06/30	38	13.80	66.6	13.84	13.95	-28.6	147,233	-0.02%
2021/06/29	245	13.83	28.5	13.67	13.50	216.5	145,717	0.15%	大買/鉅額交易
2021/06/28	5	13.55	24	13.59	13.65	-19	145,011	-0.01%
2021/06/25	15.4	13.59	12	13.60	13.55	3.4	144,718	0.00%
2021/06/24	2	13.35	10.4	13.49	13.55	-8.4	145,116	-0.01%
2021/06/23	76	13.49	31.1	13.35	13.40	44.9	144,797	0.03%
2021/06/22	34.8	13.42	53.4	13.31	13.60	-18.6	143,779	-0.01%
2021/06/21	18.1	12.69	24.3	12.80	12.80	-6.2	142,781	0.00%
2021/06/18	14	13.29	22	13.21	13.15	-8	142,138	-0.01%
2021/06/17	4	13.45	8	13.42	13.45	-4	141,885	0.00%
2021/06/16	2	13.75	58	13.70	13.55	-56	141,898	-0.04%
2021/06/15	5.1	13.31	0	0.00	13.30	5.1	140,889	0.00%
2021/06/11	13	13.57	45	13.50	13.45	-32	140,783	-0.02%
2021/06/10	19	13.25	12	13.35	13.45	7	140,737	0.00%
2021/06/09	6.1	13.38	25	13.50	13.40	-19	140,472	-0.01%
2021/06/08	2	13.90	9	13.90	13.80	-7	139,976	0.00%
2021/06/07	25	13.95	35	14.01	14.05	-10	139,939	-0.01%
2021/06/04	41	14.09	11	14.21	13.95	30	139,444	0.02%
2021/06/03	128.1	14.47	141	14.52	14.35	-12.9	139,140	-0.01%	大買/大賣/
2021/06/02	221	14.21	185	14.05	14.25	36	138,396	0.03%	大買/大賣/
2021/06/01	112	13.45	69	13.47	13.50	43	135,903	0.03%	大買/
2021/05/31	33	13.21	30	13.13	13.05	3	136,560	0.00%
2021/05/28	2	12.85	13	12.85	12.90	-11	135,947	-0.01%
2021/05/27	10	12.60	18	12.67	12.60	-8	136,190	-0.01%
2021/05/26	33	12.76	13	12.70	12.70	20	136,400	0.01%
2021/05/25	72	12.92	58	13.02	12.85	14	136,150	0.01%
2021/05/24	41	12.48	27	12.51	12.40	14	134,742	0.01%
2021/05/21	32	12.23	50	12.15	12.20	-18	134,667	-0.01%
2021/05/20	32	12.15	45	12.29	12.00	-13	134,241	-0.01%
2021/05/19	74	12.37	65	12.32	12.35	9	133,823	0.01%
2021/05/18	91	11.80	134.1	12.02	12.35	-43.1	133,720	-0.03%	大賣/
2021/05/17	1,080.1	11.90	1,192	11.47	11.35	-112	132,863	-0.08%	大買/大賣/鉅額交易
2021/05/14	63	12.70	44	12.53	12.60	19	131,245	0.01%
2021/05/13	72	12.69	1,364	12.82	12.45	-1,292	128,998	-1.00%	大賣/鉅額交易
2021/05/12	134.1	13.62	166.2	13.64	13.00	-32.1	126,478	-0.03%	大買/大賣/
2021/05/11	97.1	14.76	87.8	14.88	14.20	9.4	122,107	0.01%
2021/05/10	85	15.05	104.5	14.77	15.05	-19.5	119,270	-0.02%	大賣/
2021/05/07	147.1	14.38	79	14.28	14.35	68.1	117,221	0.06%	大買/
2021/05/06	66	15.09	90	15.13	14.95	-24	113,225	-0.02%
2021/05/05	68	15.25	110	15.03	15.10	-42	110,948	-0.04%	大賣/
2021/05/04	316.1	15.34	224.8	15.58	14.95	91.3	108,350	0.08%	大買/大賣/
2021/05/03	235.1	16.62	203.5	16.56	16.50	31.6	101,146	0.03%	大買/大賣/
2021/04/29	79.1	16.38	106.5	16.05	15.90	-27.5	96,052	-0.03%	大賣/
2021/04/28	137	15.81	211.6	15.75	16.10	-74.6	92,313	-0.08%	大買/大賣/
2021/04/27	31.2	15.10	224	15.21	15.10	-192.8	88,679	-0.22%	大賣/鉅額交易
2021/04/26	30	14.72	44	14.70	14.70	-14	86,487	-0.02%
2021/04/23	76.3	14.68	100	14.88	14.65	-23.7	85,418	-0.03%
2021/04/22	336	15.34	203.1	15.70	15.00	132.9	83,371	0.16%	大買/大賣/鉅額交易
2021/04/21	139	14.71	198.2	14.50	14.95	-59.1	76,875	-0.08%	大買/大賣/
2021/04/20	256.1	14.70	164.3	14.60	14.60	91.9	74,247	0.12%	大買/大賣/
2021/04/19	113	14.37	159.9	14.45	14.65	-46.9	70,976	-0.07%	大買/大賣/
2021/04/16	230.1	13.32	113.1	13.33	13.35	117	65,331	0.18%	大買/大賣/鉅額交易
2021/04/15	206.1	12.90	143.2	12.97	13.20	62.9	62,487	0.10%	大買/大賣/
2021/04/14	93.2	12.26	30.5	12.16	12.25	62.7	57,771	0.11%
2021/04/13	144.1	12.78	91	12.57	12.20	53.1	57,616	0.09%	大買/
2021/04/12	105.1	12.17	196.2	12.32	12.50	-91.2	56,101	-0.16%	大買/大賣/
2021/04/09	23	11.83	193.3	11.81	11.70	-170.3	52,783	-0.32%	大賣/鉅額交易
2021/04/08	44	11.34	20.3	11.35	11.35	23.7	50,909	0.05%
2021/04/07	860	11.23	127	11.23	11.30	733	51,693	1.42%	大買/大賣/鉅額交易
2021/04/06	7	11.00	9.2	10.99	10.95	-2.2	53,314	0.00%
2021/04/01	42	10.90	6	10.90	10.90	36	54,436	0.07%
2021/03/31	29	10.88	13	10.85	10.95	16	58,530	0.03%
2021/03/30	121	11.00	7	10.98	11.00	114	63,731	0.18%	大買/鉅額交易
2021/03/29	384	11.04	5	11.02	11.05	379	68,689	0.55%	大買/鉅額交易
2021/03/26	30	10.75	23	10.81	10.75	7	72,176	0.01%
2021/03/25	17	10.67	8	10.70	10.65	9	72,990	0.01%
2021/03/22	105	10.85	1	10.65	10.95	104	72,731	0.14%	大買/鉅額交易
2021/03/19	29	10.65	2	10.68	10.65	27	73,025	0.04%
2021/03/18	7	10.89	39	10.86	10.85	-32	73,658	-0.04%
2021/03/17	30	10.94	16	10.87	10.90	14	73,765	0.02%
2021/03/16	55	11.00	35	10.95	10.90	20	73,891	0.03%
2021/03/15	7	11.17	15	11.15	11.10	-8	73,590	-0.01%
2021/03/12	22	11.00	17	11.00	11.05	5	73,243	0.01%
2021/03/11	15	11.06	17	11.06	11.05	-2	72,994	0.00%
2021/03/10	27	11.02	9	11.08	11.05	18	72,725	0.02%
2021/03/09	24.5	11.21	4	11.20	11.20	20.5	72,940	0.03%
2021/03/08	41	11.23	67	11.26	11.20	-26	73,169	-0.04%
2021/03/05	40	10.99	16.1	10.95	10.90	23.9	71,716	0.03%
2021/03/04	26	11.27	83.2	11.42	11.15	-57.2	71,409	-0.08%
2021/03/03	0	0.00	16	10.95	10.95	-16	68,940	-0.02%
2021/03/02	1	10.75	14	10.94	10.65	-13	68,358	-0.02%
2021/02/26	17	10.64	0	0.00	10.75	17	67,821	0.03%
2021/02/25	11	10.86	50	10.81	10.90	-39	67,304	-0.06%
2021/02/24	39	10.86	45	10.80	10.70	-6	66,912	-0.01%
2021/02/23	56	10.93	58	10.89	10.95	-2	66,149	0.00%
2021/02/22	5	10.61	40	10.66	10.60	-35	64,849	-0.05%
2021/02/19	19	10.36	22	10.39	10.40	-3	64,323	0.00%
2021/02/18	315	10.45	310	10.58	10.30	5	63,998	0.01%	大買/大賣/
2021/02/17	17	9.98	45	10.02	10.40	-28	63,123	-0.04%
2021/02/05	20	9.43	21	9.45	9.49	-1	61,731	0.00%
2021/02/04	40	9.47	20	9.55	9.42	20	62,055	0.03%
2021/02/03	5	9.46	15	9.52	9.47	-10	63,272	-0.02%
2021/02/02	9	9.50	8	9.51	9.50	1	63,720	0.00%
2021/02/01	53	9.02	50	9.25	9.35	3	63,576	0.00%
2021/01/29	31	9.34	32	9.35	9.26	-1	63,254	0.00%
2021/01/28	1	9.45	8	9.46	9.41	-7	63,039	-0.01%
2021/01/27	16	9.62	12	9.69	9.59	4	63,097	0.01%
2021/01/26	3	9.67	0	0.00	9.67	3	63,084	0.00%
2021/01/25	12	9.59	14	9.63	9.76	-2	62,719	0.00%
2021/01/22	52	9.51	34	9.62	9.55	18	62,515	0.03%
2021/01/21	10	9.62	65	9.71	9.60	-55	62,163	-0.09%
2021/01/20	81.9	9.85	14	9.94	9.68	67.9	61,851	0.11%
2021/01/19	14	10.10	8	10.10	10.10	6	61,246	0.01%
2021/01/18	27	9.97	15.1	10.03	10.15	11.9	61,567	0.02%
2021/01/15	8	10.24	125	10.25	10.10	-117	61,044	-0.19%	大賣/鉅額交易
2021/01/14	11	10.42	30	10.50	10.50	-19	60,263	-0.03%
2021/01/13	26	10.69	51	10.69	10.60	-25	59,892	-0.04%
2021/01/12	48	10.49	90	10.63	10.35	-42	59,115	-0.07%
2021/01/11	19.5	10.94	15	11.00	10.85	4.5	57,969	0.01%
2021/01/08	49	11.02	18	10.91	10.90	31	57,432	0.05%
2021/01/07	46	11.31	14	11.39	11.30	32	56,509	0.06%
2021/01/06	70	11.28	108	11.11	11.05	-38	55,457	-0.07%	大賣/
2021/01/05	104	11.74	196	11.69	11.60	-92	53,284	-0.17%	大買/大賣/
2021/01/04	11	11.55	19.8	11.55	11.55	-8.8	51,270	-0.02%
2020/12/31	21	11.74	11.2	11.69	11.65	9.8	50,586	0.02%
2020/12/30	110	11.55	20	11.47	11.45	90	49,068	0.18%	大買/
2020/12/29	46	11.71	82	11.77	11.65	-36	47,400	-0.08%
2020/12/28	73	11.52	29	11.50	11.50	44	44,089	0.10%
2020/12/25	299	11.70	186.9	11.66	11.55	112.1	42,388	0.26%	大買/大賣/鉅額交易
2020/12/24	292.8	11.18	324.1	11.14	11.40	-31.4	38,064	-0.08%	大買/大賣/
2020/12/23	131	10.47	57	10.53	10.60	74	32,437	0.23%	大買/
2020/12/22	66	10.19	70	10.37	10.15	-4	27,333	-0.01%
2020/12/21	12	9.62	73	9.63	9.69	-61	23,231	-0.26%
2020/12/18	32	9.34	5	9.40	9.33	27	22,392	0.12%
2020/12/17	0	0.00	1	9.39	9.39	-1	22,497	0.00%
2020/12/16	5	9.47	26	9.46	9.43	-21	22,667	-0.09%
2020/12/15	85	9.54	85	9.55	9.39	0	23,854	0.00%
2020/12/14	42	9.63	40.6	9.54	9.61	1.4	23,586	0.01%
2020/12/11	24	9.25	2	9.20	9.20	22	22,660	0.10%
2020/12/10	30	9.27	36	9.27	9.21	-6	22,428	-0.03%
2020/12/09	15	9.15	16	9.15	9.14	-1	22,213	0.00%
2020/12/08	9	9.13	6	9.13	9.11	3	22,827	0.01%
2020/12/07	8	9.20	3	9.20	9.19	5	23,095	0.02%
2020/12/04	5	9.23	0	0.00	9.24	5	23,058	0.02%
2020/12/03	22	9.38	12	9.35	9.29	10	23,212	0.04%
2020/12/02	31	9.36	27	9.29	9.39	4	23,654	0.02%
2020/12/01	11	9.16	5	9.16	9.15	6	22,890	0.03%
2020/11/30	7	9.16	58	9.18	9.10	-51	22,989	-0.22%
2020/11/27	11	9.01	2	9.00	9.02	9	22,365	0.04%
2020/11/26	19	8.99	4	9.00	8.98	15	22,362	0.07%
2020/11/25	15	8.94	30	8.99	8.97	-15	22,468	-0.07%
2020/11/24	6	8.81	59	8.85	8.78	-53	22,359	-0.24%
2020/11/23	60	8.73	0	0.00	8.78	60	22,247	0.27%
2020/11/20	0	0.00	22	8.71	8.67	-22	22,177	-0.10%
2020/11/19	0	0.00	5	8.74	8.76	-5	22,110	-0.02%
2020/11/18	12	8.72	3.7	8.69	8.71	8.3	22,159	0.04%
2020/11/17	25	8.68	33	8.66	8.70	-8	22,174	-0.04%
2020/11/16	11	8.74	6	8.74	8.76	5	22,955	0.02%
2020/11/13	13	8.99	11	9.00	8.95	2	23,032	0.01%
2020/11/12	46.1	9.05	9	9.03	8.96	37.1	23,549	0.16%
2020/11/11	12	9.10	139	9.16	9.18	-127	25,285	-0.50%	大賣/鉅額交易
2020/11/10	7	8.90	223	8.91	8.95	-216	24,194	-0.89%	大賣/鉅額交易
2020/11/09	1	8.80	6	8.80	8.80	-5	23,805	-0.02%
2020/11/06	126	8.75	2	8.76	8.74	124	23,979	0.52%	大買/鉅額交易
2020/11/05	21	8.76	12	8.74	8.74	9	25,227	0.04%
2020/11/04	45	8.77	34	8.81	8.77	11	25,719	0.04%
2020/11/03	51	8.74	38	8.74	8.73	13	25,745	0.05%
2020/11/02	12	8.56	4	8.65	8.60	8	25,815	0.03%
2020/10/30	4	8.62	0	0.00	8.55	4	25,878	0.02%
2020/10/29	24	8.47	9	8.60	8.68	15	26,004	0.06%
2020/10/28	41	8.64	2	8.77	8.60	39	26,474	0.15%
2020/10/27	3.9	8.74	20	8.74	8.72	-16.1	26,282	-0.06%
2020/10/26	7	8.65	39	8.67	8.68	-32	25,823	-0.12%
2020/10/23	12	8.43	25	8.45	8.44	-13	25,374	-0.05%
2020/10/22	3	8.32	0	0.00	8.35	3	25,510	0.01%
2020/10/21	0	0.00	16.1	8.34	8.33	-16.1	25,621	-0.06%
2020/10/20	5	8.31	0	0.00	8.31	5	25,669	0.02%
2020/10/19	12	8.33	0.1	8.32	8.31	11.9	25,680	0.05%
2020/10/16	18	8.31	0	0.00	8.33	18	25,636	0.07%
2020/10/15	2	8.33	0.2	8.35	8.35	1.8	25,607	0.01%
2020/10/14	0	0.00	3	8.44	8.41	-3	25,559	-0.01%
2020/10/13	3	8.34	2	8.30	8.33	1	25,577	0.00%
2020/10/12	6	8.36	60	8.46	8.34	-54	25,564	-0.21%
2020/10/08	10	8.48	10	8.48	8.47	0	25,478	0.00%
2020/10/07	25	8.48	5	8.52	8.52	20	25,439	0.08%
2020/10/06	20	8.43	14	8.47	8.51	6	25,470	0.02%
2020/10/05	0	0.00	10	8.41	8.38	-10	25,565	-0.04%
2020/09/30	4	8.39	0	0.00	8.37	4	25,646	0.02%
2020/09/29	4	8.43	1	8.40	8.40	3	25,707	0.01%
2020/09/28	22	8.38	4	8.42	8.38	18	25,794	0.07%
2020/09/25	26	8.35	1	8.28	8.30	25	25,934	0.10%
2020/09/24	5	8.44	30	8.48	8.39	-25	25,815	-0.10%
2020/09/23	3	8.59	0	0.00	8.57	3	25,511	0.01%
2020/09/22	14	8.71	14	8.74	8.70	0	25,303	0.00%
2020/09/21	15	8.94	11	8.98	8.88	4	25,042	0.02%
2020/09/18	126	9.04	228	9.19	8.97	-102	24,813	-0.41%	大買/大賣/鉅額交易
2020/09/17	16	8.93	34	8.88	8.91	-18	23,636	-0.08%
2020/09/15	21	8.83	10	8.92	8.85	11	23,302	0.05%
2020/09/14	35	8.83	55	8.97	8.82	-20	23,265	-0.09%
2020/09/11	131	8.95	352	8.91	8.84	-221	23,051	-0.96%	大買/大賣/鉅額交易
2020/09/10	11	9.01	21	9.05	8.98	-10	22,310	-0.04%
2020/09/09	13	8.80	6	8.83	8.87	7	21,881	0.03%
2020/09/08	44	8.79	3	8.95	8.79	41	21,684	0.19%
2020/09/07	77	9.08	41	9.01	8.94	36	21,377	0.17%
2020/09/04	53	8.59	45	8.68	8.72	8	20,383	0.04%
2020/09/03	0	0.00	60	8.68	8.70	-60	20,228	-0.30%
2020/09/02	7	8.56	0	0.00	8.50	7	19,923	0.04%
2020/09/01	112	8.65	0	0.00	8.55	112	20,305	0.55%	大買/鉅額交易
2020/08/31	201	8.67	4	8.66	8.62	197	20,351	0.97%	大買/鉅額交易
2020/08/28	321.4	8.50	309	8.56	8.54	12.4	20,174	0.06%	大買/大賣/
2020/08/27	4	8.40	0	0.00	8.39	4	20,130	0.02%
2020/08/25	0	0.00	4	8.40	8.36	-4	19,936	-0.02%
2020/08/24	4	8.29	0	0.00	8.27	4	19,790	0.02%
2020/08/21	10	8.32	1	8.34	8.38	9	19,698	0.05%
2020/08/20	76	8.49	1	8.31	8.21	75	19,576	0.38%
2020/08/19	30	8.86	16	8.77	8.70	14	18,466	0.08%
2020/08/18	71	8.92	44	9.01	8.81	27	17,921	0.15%
2020/08/17	78	8.83	214	8.97	9.11	-136	17,250	-0.79%	大賣/鉅額交易
2020/08/14	3	8.45	13	8.40	8.46	-10	15,097	-0.07%
2020/08/13	60	8.27	0	0.00	8.26	60	15,053	0.40%
2020/08/12	3	8.40	10	8.39	8.34	-7	15,451	-0.05%
2020/08/11	10	8.69	67.3	8.57	8.51	-57.3	15,357	-0.37%
2020/08/10	8	8.43	31	8.51	8.60	-23	14,256	-0.16%
2020/08/07	8	8.42	0	0.00	8.40	8	13,828	0.06%
2020/08/06	0	0.00	4	8.44	8.45	-4	13,647	-0.03%
2020/08/05	4	8.37	250	8.40	8.41	-246	13,690	-1.80%	大賣/鉅額交易
2020/08/04	4	8.41	22	8.42	8.43	-18	14,177	-0.13%
2020/08/03	26	8.43	38	8.36	8.38	-12	14,090	-0.09%
2020/07/31	53	8.11	0	0.00	8.08	53	13,575	0.39%
2020/07/29	2	7.94	0	0.00	8.00	2	13,968	0.01%
2020/07/28	17.1	7.94	58	7.85	7.80	-40.9	14,066	-0.29%
2020/07/27	21	8.11	3	8.11	8.04	18	14,235	0.13%
2020/07/24	28	8.15	0	0.00	8.18	28	14,352	0.20%
2020/07/23	13	8.29	0	0.00	8.28	13	14,436	0.09%
2020/07/22	6	8.25	3	8.28	8.30	3	14,671	0.02%
2020/07/21	10	8.18	20	8.22	8.21	-10	14,653	-0.07%
2020/07/17	34	8.26	6	8.24	8.22	28	14,766	0.19%
2020/07/16	0	0.00	1	8.25	8.25	-1	14,885	-0.01%
2020/07/14	3	8.23	0	0.00	8.20	3	15,044	0.02%
2020/07/13	13	8.24	10	8.23	8.21	3	15,124	0.02%
2020/07/10	10	8.24	0	0.00	8.16	10	15,252	0.07%
2020/07/09	21	8.36	50	8.41	8.32	-29	15,267	-0.19%
2020/07/08	55	8.39	50	8.41	8.43	5	15,320	0.03%
2020/07/07	11	8.36	10	8.36	8.39	1	15,564	0.01%
2020/07/06	3	8.42	41	8.40	8.42	-38	15,795	-0.24%
2020/07/02	0	0.00	10	8.30	8.33	-10	15,782	-0.06%
2020/07/01	0	0.00	1	8.27	8.30	-1	15,905	-0.01%
2020/06/30	30	8.31	0	0.00	8.28	30	15,963	0.19%
2020/06/29	2	8.29	0	0.00	8.30	2	16,160	0.01%
2020/06/24	18	8.37	0	0.00	8.39	18	16,215	0.11%
2020/06/23	0	0.00	2	8.29	8.32	-2	16,121	-0.01%
2020/06/22	14	8.36	0	0.00	8.36	14	16,193	0.09%
2020/06/18	2	8.34	4.1	8.38	8.34	-2.1	16,436	-0.01%
2020/06/17	1	8.32	84	8.34	8.33	-83	16,483	-0.50%
2020/06/16	1	8.30	5	8.31	8.37	-4	16,651	-0.02%
2020/06/15	8	8.20	0	0.00	8.18	8	17,081	0.05%
2020/06/12	1	8.21	0	0.00	8.25	1	17,284	0.01%
2020/06/11	8	8.45	0	0.00	8.35	8	17,374	0.05%
2020/06/10	27	8.65	0	0.00	8.68	27	17,246	0.16%
2020/06/09	0	0.00	13	8.68	8.66	-13	17,694	-0.07%
2020/06/08	12	8.69	25	8.60	8.70	-13	17,949	-0.07%
2020/06/05	20	8.50	0	0.00	8.51	20	17,551	0.11%
2020/06/03	3	8.44	6	8.42	8.44	-3	17,802	-0.02%
2020/06/02	4	8.31	0.3	8.29	8.28	3.8	17,509	0.02%
2020/06/01	5	8.32	1.1	8.30	8.30	4	17,596	0.02%
2020/05/29	1	8.26	5	8.28	8.27	-4	17,583	-0.02%
2020/05/27	4	8.32	1	8.32	8.31	3	17,874	0.02%
2020/05/26	2	8.36	8	8.34	8.34	-6	17,961	-0.03%
2020/05/25	0	0.00	12	8.36	8.31	-12	17,946	-0.07%
2020/05/22	19	8.31	134	8.34	8.30	-115	17,957	-0.64%	大賣/鉅額交易
2020/05/20	20	8.42	0	0.00	8.39	20	17,777	0.11%
2020/05/19	22	8.40	10	8.41	8.42	12	17,668	0.07%
2020/05/18	4	8.27	1	8.23	8.18	3	17,277	0.02%
2020/05/15	4	8.12	1	8.05	8.09	3	17,191	0.02%
2020/05/14	30	8.24	5	8.26	8.18	25	17,156	0.15%
2020/05/13	0	0.00	1	8.33	8.34	-1	17,147	-0.01%
2020/05/12	6	8.43	27	8.47	8.42	-21	17,239	-0.12%
2020/05/11	27	8.58	5	8.60	8.60	22	17,078	0.13%
2020/05/08	6	8.15	190	8.17	8.17	-184	16,551	-1.11%	大賣/鉅額交易
2020/05/07	61	8.12	2	8.15	8.11	59	16,464	0.36%
2020/05/06	15	8.13	3	8.13	8.15	12	16,520	0.07%
2020/05/05	51	7.96	1	8.01	7.96	50	16,582	0.30%
2020/05/04	27	7.92	1	7.92	7.90	26	16,666	0.16%
2020/04/30	47	8.08	0	0.00	8.09	47	16,729	0.28%
2020/04/29	57	7.88	3.3	7.86	7.85	53.7	16,834	0.32%
2020/04/28	0	0.00	12	7.76	7.71	-12	17,134	-0.07%
2020/04/27	18	7.75	23	7.83	7.77	-5	18,175	-0.03%
2020/04/24	8	7.55	2	7.53	7.56	6	19,233	0.03%
2020/04/23	10	7.50	0	0.00	7.54	10	20,677	0.05%
2020/04/22	2	7.35	1	7.31	7.33	1	21,174	0.00%
2020/04/21	19	7.42	35	7.37	7.30	-16	21,301	-0.08%
2020/04/20	25	7.59	20	7.60	7.60	5	21,406	0.02%
2020/04/17	25	7.73	0	0.00	7.65	25	21,656	0.12%
2020/04/16	4	7.72	0	0.00	7.68	4	21,736	0.02%
2020/04/15	16	7.86	1	7.85	7.81	15	21,783	0.07%
2020/04/14	0	0.00	21	7.71	7.80	-21	21,841	-0.10%
2020/04/13	17	7.80	4	7.80	7.71	13	22,321	0.06%
2020/04/10	30	7.83	1	7.76	7.84	29	22,913	0.13%
2020/04/09	3	7.67	29	7.61	7.64	-26	22,935	-0.11%
2020/04/08	0	0.00	6	7.41	7.41	-6	22,830	-0.03%
2020/04/07	1	7.40	8	7.43	7.37	-7	22,885	-0.03%
2020/04/06	0	0.00	3	7.34	7.35	-3	22,845	-0.01%
2020/04/01	102	7.31	0	0.00	7.31	102	22,874	0.45%	大買/鉅額交易
2020/03/31	2	7.23	17	7.29	7.33	-15	23,024	-0.07%
2020/03/30	13	7.04	112	7.08	7.14	-99	23,084	-0.43%	大賣/
2020/03/27	5	7.19	16	7.21	7.18	-11	23,876	-0.05%
2020/03/26	22	7.10	4	7.13	7.09	18	23,856	0.08%
2020/03/25	9	7.10	19	7.16	7.08	-10	23,845	-0.04%
2020/03/24	45	6.91	0	0.00	6.81	45	23,703	0.19%
2020/03/23	2	6.66	0	0.00	6.65	2	23,576	0.01%
2020/03/20	5	6.89	1	6.86	6.82	4	23,536	0.02%
2020/03/19	2	6.36	31	6.37	6.46	-29	23,427	-0.12%
2020/03/18	4	6.95	14.1	6.95	6.82	-10.1	22,886	-0.04%
2020/03/17	1	6.84	113	6.82	6.83	-112	22,581	-0.50%	大賣/鉅額交易
2020/03/16	12	6.90	50	6.90	6.92	-38	22,358	-0.17%
2020/03/13	78	6.62	69	6.62	7.05	9	22,146	0.04%
2020/03/12	6	7.63	15	7.38	7.25	-9	21,687	-0.04%
2020/03/11	6	7.85	0	0.00	7.83	6	21,298	0.03%
2020/03/10	64	7.77	51	7.81	7.86	13	21,206	0.06%
2020/03/09	44	8.01	6.8	8.09	7.98	37.2	20,903	0.18%
2020/03/06	4	8.21	2	8.24	8.21	2	20,543	0.01%
2020/03/05	0	0.00	5	8.27	8.27	-5	20,549	-0.02%
2020/03/04	13	8.17	0	0.00	8.20	13	20,502	0.06%
2020/03/03	7	8.21	10	8.25	8.20	-3	20,480	-0.01%
2020/03/02	3	7.90	6	8.13	8.11	-3	20,363	-0.01%
2020/02/27	16	8.08	8	8.12	8.10	8	20,214	0.04%
2020/02/26	1	8.13	0	0.00	8.13	1	20,053	0.00%
2020/02/25	3	8.07	9	8.12	8.14	-6	20,123	-0.03%
2020/02/24	0	0.00	2	8.21	8.19	-2	20,112	-0.01%
2020/02/21	0	0.00	1	8.23	8.23	-1	20,141	0.00%
2020/02/20	1	8.22	77	8.26	8.21	-76	20,162	-0.38%
2020/02/19	33	8.24	3	8.26	8.26	30	20,094	0.15%
2020/02/18	1	8.10	0	0.00	8.13	1	19,976	0.01%
2020/02/17	52	8.10	0	0.00	8.09	52	19,923	0.26%
2020/02/14	4	8.20	0	0.00	8.19	4	19,764	0.02%
2020/02/13	41	8.24	2	8.23	8.22	39	19,649	0.20%
2020/02/12	11	8.25	0	0.00	8.24	11	19,534	0.06%
2020/02/11	2	8.25	16	8.24	8.25	-14	19,437	-0.07%
2020/02/10	125	8.15	2	8.19	8.18	123	19,359	0.64%	大買/鉅額交易
2020/02/07	83	8.33	0	0.00	8.28	83	19,305	0.43%
2020/02/06	3	8.50	161	8.38	8.49	-158	19,364	-0.82%	大賣/鉅額交易
2020/02/05	22	8.14	70	8.22	8.18	-48	19,095	-0.25%
2020/02/04	30	8.12	40	8.16	8.14	-10	18,882	-0.05%
2020/02/03	70	7.84	30	7.61	7.93	40	18,637	0.21%
2020/01/31	93	8.15	0	0.00	8.10	93	18,106	0.51%
2020/01/30	80	8.45	4	8.12	8.06	76	17,599	0.43%
2020/01/20	68	8.90	3	8.95	8.92	65	16,445	0.40%
2020/01/17	40.5	8.96	30	8.94	8.88	10.5	15,190	0.07%
2020/01/16	52	9.02	1	9.04	9.01	51	13,718	0.37%
2020/01/15	6	9.12	5	9.10	9.10	1	13,125	0.01%
2020/01/14	51	9.13	20	9.15	9.15	31	12,999	0.24%
2020/01/13	15	9.12	0	0.00	9.11	15	12,889	0.12%
2020/01/10	23	9.17	12.9	9.13	9.20	10.1	12,590	0.08%
2020/01/09	77	9.23	1	9.24	9.19	76	12,409	0.61%
2020/01/08	87	9.17	0	0.00	9.17	87	12,394	0.70%
2020/01/07	23	9.23	5	9.23	9.24	18	12,232	0.15%
2020/01/06	73	9.55	0	0.00	9.36	73	11,817	0.62%
2020/01/03	61	9.74	0	0.00	9.70	61	11,116	0.55%
2020/01/02	22	9.76	0	0.00	9.74	22	10,782	0.20%
2019/12/30	3	9.96	3	9.98	9.93	0	10,379	0.00%
2019/12/27	26	10.03	0	0.00	10.00	26	10,262	0.25%
2019/12/26	0.5	9.98	3	10.00	9.98	-2.5	10,099	-0.02%
2019/12/25	1	10.10	14	10.10	10.15	-13	9,876	-0.13%
2019/12/24	10	9.98	37	10.05	10.05	-27	9,898	-0.27%
2019/12/23	1	9.68	1	9.62	9.64	0	9,479	0.00%
2019/12/20	0	0.00	33	9.81	9.71	-33	9,355	-0.35%
2019/12/19	1	9.84	7	9.80	9.80	-6	9,211	-0.07%
2019/12/18	2	9.74	15	9.74	9.74	-13	9,101	-0.14%
2019/12/16	35	9.74	10	9.75	9.72	25	9,223	0.27%
2019/12/13	1	9.66	0.1	9.66	9.66	0.9	9,227	0.01%
2019/12/12	0	0.00	1	9.69	9.65	-1	9,544	-0.01%
2019/12/10	0	0.00	1	9.61	9.62	-1	10,881	-0.01%
2019/12/09	9	9.60	0	0.00	9.60	9	10,906	0.08%
2019/12/05	13	9.65	0	0.00	9.68	13	10,738	0.12%
2019/12/04	2	9.60	0	0.00	9.60	2	10,792	0.02%
2019/12/03	2	9.65	0	0.00	9.66	2	10,799	0.02%
2019/12/02	1	9.66	2	9.72	9.62	-1	10,791	-0.01%
2019/11/29	26	9.70	15	9.74	9.77	11	10,769	0.10%
2019/11/22	1	9.75	6	9.75	9.75	-5	10,686	-0.05%
2019/11/21	6	9.51	16	9.53	9.51	-10	10,587	-0.09%
2019/11/20	3	9.60	0	0.00	9.60	3	10,502	0.03%
2019/11/19	0	0.00	15	9.68	9.67	-15	10,438	-0.14%
2019/11/15	41	9.77	0	0.00	9.77	41	10,678	0.38%
2019/11/14	4	9.80	30	9.84	9.81	-26	10,693	-0.24%
2019/11/13	3	9.91	0	0.00	9.89	3	10,734	0.03%
2019/11/12	10	9.98	0	0.00	9.97	10	10,881	0.09%
2019/11/11	12.6	9.99	0	0.00	9.97	12.6	10,910	0.12%
2019/11/08	41	10.05	1	10.05	10.10	40	10,961	0.36%
2019/11/07	0	0.00	30	10.15	10.15	-30	11,043	-0.27%
2019/11/06	2	10.15	0	0.00	10.15	2	11,060	0.02%
2019/11/05	11	10.34	66	10.27	10.20	-55	11,084	-0.50%
2019/11/04	1	10.25	7	10.36	10.25	-6	10,974	-0.05%
2019/10/31	12	10.19	0	0.00	10.15	12	11,228	0.11%
2019/10/30	32	10.10	2	10.20	10.25	30	11,255	0.27%
2019/10/29	2	10.10	0	0.00	10.15	2	11,259	0.02%
2019/10/25	0	0.00	2	10.45	10.35	-2	11,202	-0.02%
2019/10/21	12	10.42	17	10.48	10.50	-5	11,061	-0.05%
2019/10/18	0	0.00	1	10.35	10.30	-1	10,901	-0.01%
2019/10/17	0	0.00	5	10.35	10.40	-5	11,490	-0.04%
2019/10/16	1	10.30	11	10.30	10.30	-10	11,447	-0.09%
2019/10/15	0	0.00	1.1	10.10	10.10	-1.1	11,336	-0.01%
2019/10/14	0	0.00	1	10.10	10.10	-1	11,268	-0.01%
2019/10/03	0	0.00	5.6	9.95	10.00	-5.6	11,322	-0.05%
2019/10/02	3	9.98	1	9.98	9.99	2	11,321	0.02%
2019/10/01	1.9	10.05	0	0.00	10.05	1.9	11,299	0.02%
2019/09/27	40	10.07	2.4	10.13	9.99	37.6	11,310	0.33%
2019/09/26	103	10.59	50	10.74	10.30	53	11,096	0.48%	大買/
2019/09/25	5	10.43	0	0.00	10.50	5	10,737	0.05%
2019/09/24	37	10.50	5	10.50	10.50	32	10,886	0.29%
2019/09/23	10	10.55	10	10.65	10.60	0	11,086	0.00%
2019/09/20	0	0.00	10	10.60	10.65	-10	11,480	-0.09%
2019/09/19	16	10.49	11	10.65	10.50	5	11,909	0.04%
2019/09/18	1	10.60	0	10.60	10.60	1	11,986	0.01%
2019/09/17	64.5	10.79	63	10.96	10.80	1.5	12,026	0.01%
2019/09/16	93	10.89	197	10.85	10.85	-104	12,051	-0.86%	大賣/鉅額交易
2019/09/12	6	10.30	10	10.38	10.40	-4	10,900	-0.04%
2019/09/10	0	0.00	1	10.15	10.25	-1	10,905	-0.01%
2019/09/09	0	0.00	41	10.21	10.15	-41	10,989	-0.37%
2019/09/06	6	10.16	2	10.20	10.20	4	11,007	0.04%
2019/09/05	1	10.10	0	0.00	10.10	1	10,966	0.01%
2019/09/04	28.3	10.05	2	10.10	10.10	26.3	10,962	0.24%
2019/09/03	2	10.10	10	10.10	10.05	-8	11,013	-0.07%
2019/09/02	25	9.96	0	0.00	10.05	25	10,971	0.23%
2019/08/30	0	0.00	50.3	9.93	9.93	-50.3	11,009	-0.46%
2019/08/29	50	9.74	5	9.75	9.78	45	11,027	0.41%
2019/08/28	0	0.00	5	9.66	9.66	-5	11,085	-0.05%
2019/08/26	5	9.58	20	9.58	9.58	-15	11,155	-0.13%
2019/08/23	3	9.77	1	9.72	9.75	2	11,180	0.02%
2019/08/22	1	9.79	1	9.84	9.78	0	11,228	0.00%
2019/08/21	27	9.83	0	0.00	9.80	27	11,427	0.24%
2019/08/20	10	9.89	15	9.98	9.82	-5	11,420	-0.04%
2019/08/19	12	9.52	26	9.61	9.69	-14	11,153	-0.13%
2019/08/16	4	9.41	0	0.00	9.41	4	11,073	0.04%
2019/08/15	26	9.33	115	9.25	9.23	-89	11,016	-0.81%	大賣/
2019/08/14	27	9.51	20	9.55	9.49	7	10,888	0.06%
2019/08/13	0	0.00	50	9.66	9.50	-50	10,840	-0.46%
2019/08/12	0	0.00	60.5	9.81	9.77	-60.5	10,783	-0.56%
2019/08/07	17	9.98	0	0.00	9.95	17	10,675	0.16%
2019/08/06	111.9	9.93	0	0.00	9.96	111.9	10,759	1.04%	大買/鉅額交易
2019/08/05	13	10.04	52.1	10.19	10.05	-39.1	10,753	-0.36%
2019/08/02	12	10.28	30	10.25	10.25	-18	10,649	-0.17%
2019/08/01	28.8	10.40	0	0.00	10.40	28.8	10,626	0.27%
2019/07/31	10	10.45	0	0.00	10.40	10	10,633	0.09%
2019/07/30	0	0.00	5	10.50	10.45	-5	10,667	-0.05%
2019/07/29	3	10.40	0	0.00	10.40	3	10,755	0.03%
2019/07/26	7	10.45	1	10.40	10.40	6	10,826	0.06%
2019/07/23	12.4	10.45	12	10.45	10.40	0.4	10,947	0.00%
2019/07/22	35	10.54	100	10.55	10.45	-65	11,267	-0.58%
2019/07/19	79	10.63	3	10.65	10.50	76	11,356	0.67%
2019/07/17	0	0.00	1	10.50	10.45	-1	10,772	-0.01%
2019/07/15	91	10.55	0	0.00	10.50	91	10,882	0.84%
2019/07/12	20	10.55	3	10.60	10.50	17	11,015	0.15%
2019/07/11	40	10.60	0	0.00	10.60	40	11,057	0.36%
2019/07/09	3	10.40	6	10.45	10.45	-3	10,986	-0.03%
2019/07/08	3	10.45	0	0.00	10.40	3	11,049	0.03%
2019/07/05	3	10.40	10	10.45	10.50	-7	11,179	-0.06%
2019/07/04	3	10.35	8	10.45	10.40	-5	11,329	-0.04%
2019/07/03	13	10.35	0	0.00	10.35	13	11,426	0.11%
2019/07/02	6	10.45	0	0.00	10.45	6	11,507	0.05%
2019/07/01	12	10.55	0	0.00	10.55	12	11,515	0.10%
2019/06/28	14	10.56	1	10.55	10.55	13	11,464	0.11%
2019/06/27	2	10.70	120	10.70	10.65	-118	11,713	-1.01%	大賣/鉅額交易
2019/06/26	10	11.60	68	11.60	11.60	-58	11,554	-0.50%
2019/06/24	0	0.00	3	11.65	11.70	-3	11,760	-0.03%
2019/06/20	1	11.55	0	0.00	11.60	1	12,563	0.01%
2019/06/19	1	11.45	0	0.00	11.55	1	12,556	0.01%
2019/06/18	19	11.45	0	0.00	11.35	19	12,554	0.15%
2019/06/13	100	11.25	0	0.00	11.25	100	12,448	0.80%
2019/06/12	11	11.30	0	0.00	11.25	11	12,465	0.09%
2019/06/10	0	0.00	1	11.25	11.25	-1	12,601	-0.01%
2019/06/03	0	0.00	5	11.35	11.30	-5	12,816	-0.04%
2019/05/30	0	0.00	8	11.45	11.45	-8	12,720	-0.06%
2019/05/29	50	11.45	13	11.45	11.45	37	12,798	0.29%
2019/05/28	10	11.55	0	0.00	11.50	10	12,791	0.08%
2019/05/27	0	0.00	20	11.35	11.35	-20	12,660	-0.16%
2019/05/22	0	0.00	7	11.45	11.45	-7	12,871	-0.05%
2019/05/21	0.8	11.35	0	0.00	11.35	0.8	12,994	0.01%
2019/05/20	2	11.15	0	0.00	11.20	2	13,424	0.01%
2019/05/17	10	11.20	0	0.00	11.20	10	13,567	0.07%
2019/05/16	50	11.35	0	0.00	11.30	50	13,486	0.37%
2019/05/15	2	11.25	2	11.35	11.30	0	13,521	0.00%
2019/05/13	10	11.25	0	0.00	11.25	10	13,741	0.07%
2019/05/10	5	11.50	30	11.47	11.45	-25	13,745	-0.18%
2019/05/09	10	11.58	0	0.00	11.60	10	13,654	0.07%
2019/05/08	5	11.60	0	0.00	11.65	5	13,610	0.04%
2019/04/30	3	11.60	10	11.65	11.65	-7	13,573	-0.05%
2019/04/26	4	11.50	0	0.00	11.50	4	13,542	0.03%
2019/04/25	13	11.72	0	0.00	11.65	13	13,216	0.10%
2019/04/24	0	0.00	3	11.75	11.75	-3	13,092	-0.02%
2019/04/23	5	11.75	0	0.00	11.80	5	13,048	0.04%
2019/04/22	33	11.80	0	0.00	11.80	33	13,081	0.25%
2019/04/18	59	11.75	0	0.00	11.55	59	13,012	0.45%
2019/04/16	34	11.82	0	0.00	11.90	34	12,816	0.27%
2019/04/15	27	11.80	0	0.00	11.80	27	12,754	0.21%
2019/04/12	5	11.75	0	0.00	11.75	5	12,862	0.04%
2019/04/11	4	11.86	0	0.00	11.85	4	12,904	0.03%
2019/04/10	5	11.82	1	11.90	11.95	4	12,780	0.03%
2019/04/09	16	11.87	2	11.85	11.85	14	12,811	0.11%
2019/04/08	9	11.92	4	12.04	11.90	5	12,787	0.04%
2019/04/02	620	11.84	0	0.00	11.75	620	12,481	4.97%	大買/鉅額交易
2019/04/01	28	11.80	101	11.80	11.80	-73	12,369	-0.59%	大賣/
2019/03/29	8	12.10	6	12.17	12.10	2	11,875	0.02%
2019/03/28	241	12.20	29	12.20	12.20	212	11,643	1.82%	大買/鉅額交易
2019/03/27	10	12.00	127	11.90	12.00	-117	11,178	-1.05%	大賣/鉅額交易
2019/03/26	109	11.84	206	11.85	11.75	-97	10,816	-0.90%	大買/大賣/
2019/03/25	2	11.75	453	11.75	11.75	-451	10,529	-4.28%	大賣/鉅額交易
2019/03/15	1	11.20	0	0.00	11.20	1	9,815	0.01%
2019/03/14	1	11.20	0	0.00	11.15	1	9,853	0.01%
2019/03/13	9	11.35	24	11.35	11.30	-15	10,090	-0.15%
2019/03/12	0	0.00	6	11.20	11.30	-6	10,076	-0.06%
2019/03/11	0	0.00	1	11.10	11.15	-1	10,121	-0.01%
2019/03/08	1	10.90	0	0.00	10.90	1	10,348	0.01%
2019/03/07	0	0.00	20	11.00	11.00	-20	10,629	-0.19%
2019/03/06	7	10.96	0	0.00	10.95	7	10,985	0.06%
2019/03/05	9	11.00	0	0.00	11.00	9	11,349	0.08%
2019/03/04	3	10.95	10	11.05	11.05	-7	11,899	-0.06%
2019/02/27	0	0.00	10	11.00	10.95	-10	13,393	-0.07%
2019/02/26	2	11.00	0	0.00	10.95	2	13,356	0.01%
2019/02/25	0	0.00	2	11.10	11.05	-2	13,335	-0.01%
2019/02/22	0	0.00	2	11.10	11.10	-2	13,344	-0.01%
2019/02/20	10	11.15	1	11.10	11.15	9	13,304	0.07%
2019/02/19	26	11.22	7	11.19	11.15	19	13,294	0.14%
2019/02/13	11	10.75	59	10.77	10.90	-48	13,218	-0.36%
2019/02/12	61	10.65	10	10.65	10.65	51	13,113	0.39%
2019/01/25	20	10.60	0	0.00	10.60	20	13,307	0.15%
2019/01/24	30	10.50	4	10.55	10.50	26	13,394	0.19%
2019/01/23	2	10.60	0	0.00	10.60	2	13,465	0.01%
2019/01/21	10	10.80	0	0.00	10.80	10	13,520	0.07%
2019/01/18	0	0.00	2	10.70	10.75	-2	13,728	-0.01%
2019/01/16	5	10.80	0	0.00	10.70	5	14,376	0.03%
2019/01/11	13	10.84	0	0.00	10.75	13	14,846	0.09%
2018/12/27	0	0.00	3	11.20	11.15	-3	15,631	-0.02%
2018/12/20	3	11.40	0	0.00	11.30	3	16,608	0.02%
2018/12/19	3	11.35	0	0.00	11.35	3	16,698	0.02%
2018/12/18	6	11.40	20	11.45	11.30	-14	17,059	-0.08%
2018/12/14	1	11.60	0	0.00	11.60	1	17,109	0.01%
2018/12/06	10	11.95	0	0.00	11.75	10	16,849	0.06%
2018/12/05	6	12.03	0	0.00	12.10	6	16,597	0.04%
2018/12/03	2	12.10	61	12.05	12.10	-59	16,448	-0.36%
2018/11/29	60	11.88	1	11.90	11.85	59	16,027	0.37%
2018/11/28	22	11.90	6	12.04	12.00	16	15,802	0.10%
2018/11/27	2	11.88	0	0.00	11.90	2	16,198	0.01%
2018/11/26	16	12.14	46	12.03	12.00	-30	15,835	-0.19%
2018/11/22	20	11.25	0	0.00	11.15	20	14,377	0.14%
2018/11/21	1	11.20	0	0.00	11.20	1	14,437	0.01%
2018/11/20	0	0.00	2	11.25	11.25	-2	14,461	-0.01%
2018/11/13	1	11.15	0	0.00	11.15	1	15,201	0.01%
2018/11/12	6	11.20	0	0.00	11.15	6	15,263	0.04%
2018/11/09	0	0.00	5	11.43	11.30	-5	15,258	-0.03%
2018/11/07	2	11.48	0	0.00	11.55	2	15,540	0.01%
2018/11/06	2	11.35	0	0.00	11.30	2	15,717	0.01%
2018/11/05	2	11.20	0	0.00	11.20	2	15,742	0.01%
2018/11/02	10	11.33	0	0.00	11.25	10	15,812	0.06%
2018/10/31	29	11.30	6	11.40	11.30	23	16,082	0.14%
2018/10/30	6	11.05	0	0.00	11.20	6	16,103	0.04%
2018/10/26	0	0.00	1	11.20	11.15	-1	16,500	-0.01%
2018/10/25	13	11.23	0	0.00	10.90	13	16,624	0.08%
2018/10/24	6	11.65	2	11.73	11.65	4	16,833	0.02%
2018/10/22	11	12.05	10	12.15	12.15	1	17,275	0.01%
2018/10/19	2	11.78	0	0.00	12.00	2	17,536	0.01%
2018/10/16	0	0.00	2	12.70	12.70	-2	18,763	-0.01%
2018/10/15	1	12.70	0	0.00	12.75	1	18,852	0.01%
2018/10/12	13	12.43	10	12.80	12.90	3	18,899	0.02%
2018/10/11	8	12.59	0	0.00	12.55	8	18,787	0.04%
2018/10/09	0	0.00	1	13.65	13.65	-1	18,293	-0.01%
2018/10/08	1	13.60	0	0.00	13.55	1	18,217	0.01%
2018/10/04	35	13.85	0	0.00	13.80	35	18,044	0.19%
2018/10/03	10	13.95	4	14.15	13.95	6	17,963	0.03%
2018/10/02	0	0.00	36	14.05	14.10	-36	17,987	-0.20%
2018/10/01	4	14.05	0	0.00	14.00	4	17,916	0.02%
2018/09/27	0	0.00	76	14.13	13.95	-76	17,897	-0.42%
2018/09/25	5	13.90	100	13.89	13.70	-95	17,393	-0.55%
2018/09/20	2	13.60	0	0.00	13.45	2	16,935	0.01%
2018/09/19	10	13.55	10	13.60	13.60	0	17,239	0.00%
2018/09/18	10	13.55	1	13.50	13.50	9	17,217	0.05%
2018/09/12	3	13.20	0	0.00	13.20	3	17,357	0.02%
2018/09/11	2	13.20	0	0.00	13.30	2	17,591	0.01%
2018/09/10	10	13.20	0	0.00	13.20	10	17,817	0.06%
2018/09/06	0	0.00	1	13.65	13.65	-1	18,020	-0.01%
2018/09/05	3	13.57	0	0.00	13.55	3	18,040	0.02%
2018/09/04	11	13.40	0	0.00	13.50	11	18,070	0.06%
2018/09/03	42	13.51	1	13.50	13.35	41	18,035	0.23%
2018/08/31	0	0.00	1	14.35	14.20	-1	17,430	-0.01%
2018/08/30	1	14.20	0	0.00	14.20	1	17,399	0.01%
2018/08/29	0	0.00	3	14.18	14.15	-3	17,514	-0.02%
2018/08/28	0	0.00	1	14.30	14.25	-1	17,658	-0.01%
2018/08/27	19	14.25	0	0.00	14.20	19	17,681	0.11%
2018/08/24	5	14.05	0	0.00	14.10	5	17,750	0.03%
2018/08/23	4	14.23	4	14.29	14.30	0	17,898	0.00%
2018/08/22	1	14.45	12	14.39	14.35	-11	17,973	-0.06%
2018/08/20	1	14.20	1	14.20	14.00	0	17,768	0.00%
2018/08/17	10	14.00	0	0.00	13.95	10	17,942	0.06%
2018/08/15	20	13.78	5	13.75	13.75	15	19,433	0.08%
2018/08/14	7	13.79	11	13.65	13.95	-4	20,082	-0.02%
2018/08/13	0	0.00	2	13.88	13.40	-2	21,026	-0.01%
2018/08/10	13	14.00	4	14.00	13.95	9	24,887	0.04%
2018/08/09	0	0.00	3	14.05	14.15	-3	26,272	-0.01%
2018/08/08	0	0.00	24	14.18	14.25	-24	26,233	-0.09%
2018/08/03	0	0.00	1	14.00	14.00	-1	26,071	0.00%
2018/08/02	35	13.90	0	0.00	13.90	35	25,905	0.14%
2018/08/01	11	14.25	0	0.00	14.15	11	25,705	0.04%
2018/07/31	5	14.10	53	14.05	14.10	-48	25,588	-0.19%
2018/07/30	2	13.73	0	0.00	13.70	2	24,900	0.01%
2018/07/27	30	13.72	16	13.90	13.90	14	24,803	0.06%
2018/07/26	10	13.70	0	0.00	13.70	10	24,457	0.04%
2018/07/25	0	0.00	1	13.40	13.50	-1	24,183	0.00%
2018/07/24	10	13.50	15	13.57	13.45	-5	24,084	-0.02%
2018/07/23	1	13.30	9	13.57	13.60	-8	23,675	-0.03%
2018/07/20	10	12.95	10	13.05	12.90	0	22,980	0.00%
2018/07/19	20	12.90	0	0.00	12.85	20	22,868	0.09%
2018/07/16	35	12.80	0	0.00	12.75	35	23,027	0.15%
2018/07/12	10	12.80	6	12.80	12.80	4	23,382	0.02%
2018/07/11	11	12.80	2	12.80	12.80	9	23,704	0.04%
2018/07/06	7	12.57	0	0.00	12.45	7	24,825	0.03%
2018/07/04	2	12.85	0	0.00	12.60	2	24,938	0.01%
2018/07/03	1	12.80	10	12.75	12.60	-9	24,933	-0.04%
2018/06/29	1	12.90	0	0.00	13.00	1	25,090	0.00%
2018/06/28	0	0.00	6	13.05	12.85	-6	25,274	-0.02%
2018/06/26	5	12.60	10	12.60	12.60	-5	24,983	-0.02%
2018/06/25	1	12.90	0	0.00	12.85	1	24,877	0.00%
2018/06/21	0	0.00	2	12.95	12.95	-2	25,038	-0.01%
2018/06/20	8	12.86	6	12.81	12.85	2	25,306	0.01%
2018/06/19	0	0.00	3	13.22	13.00	-3	25,290	-0.01%
2018/06/15	6	13.35	0	0.00	13.30	6	25,222	0.02%
2018/06/14	0	0.00	21.7	13.57	13.50	-21.7	25,315	-0.09%
2018/06/13	3	13.43	12	13.35	13.35	-9	25,044	-0.04%
2018/06/12	10	13.35	4	13.40	13.30	6	25,052	0.02%
2018/06/11	12	13.45	3	13.45	13.45	9	24,972	0.04%
2018/06/08	7	13.53	0	0.00	13.45	7	25,112	0.03%
2018/06/06	6	13.60	0	0.00	13.55	6	25,141	0.02%
2018/06/05	1	13.55	45	13.55	13.50	-44	25,057	-0.18%
2018/06/04	45	13.70	10	13.70	13.70	35	25,053	0.14%
2018/06/01	5	13.65	1	13.70	13.60	4	25,100	0.02%
2018/05/31	1	13.55	5	13.65	13.80	-4	25,265	-0.02%
2018/05/30	10	13.43	1	13.40	13.45	9	25,469	0.04%
2018/05/29	0	0.00	4	13.75	13.65	-4	25,597	-0.02%
2018/05/28	5	13.60	14	13.55	13.55	-9	26,026	-0.03%
2018/05/25	21	13.68	1	13.70	13.65	20	27,923	0.07%
2018/05/24	25	13.93	0	0.00	13.85	25	27,757	0.09%
2018/05/23	13	14.21	52	14.23	14.10	-39	27,518	-0.14%
2018/05/22	8	14.22	1	14.10	14.10	7	26,408	0.03%
2018/05/21	23	14.52	17	14.49	14.40	6	25,899	0.02%
2018/05/18	101	14.34	99	14.43	14.75	2	24,969	0.01%	大買/
2018/05/17	18	13.36	40	13.48	13.45	-22	21,321	-0.10%
2018/05/16	0	0.00	3.2	12.95	12.95	-3.2	20,107	-0.02%
2018/05/15	1	12.90	0	0.00	12.85	1	20,689	0.00%
2018/05/14	0	0.00	3	13.00	13.00	-3	22,081	-0.01%
2018/05/11	0	0.00	18	13.10	13.05	-18	22,326	-0.08%
2018/05/10	19	12.95	0.8	12.95	12.95	18.2	22,365	0.08%
2018/05/09	0	0.00	2	12.80	12.80	-2	23,291	-0.01%
2018/05/08	0	0.00	3	12.90	12.95	-3	23,934	-0.01%
2018/05/04	3	12.60	1	12.60	12.60	2	25,094	0.01%
2018/05/03	1	12.75	1	12.75	12.75	0	25,345	0.00%
2018/05/02	0	0.00	6	13.02	12.90	-6	25,762	-0.02%
2018/04/30	0	0.00	107	13.00	13.05	-107	25,993	-0.41%	大賣/鉅額交易
2018/04/27	102	12.97	0	0.00	12.95	102	26,210	0.39%	大買/鉅額交易
2018/04/26	0	0.00	4	13.15	13.05	-4	26,556	-0.02%
2018/04/25	1	12.75	0	0.00	12.90	1	26,713	0.00%
2018/04/24	2	12.78	0	0.00	12.75	2	27,182	0.01%
2018/04/23	5	13.10	6	13.03	12.90	-1	27,672	0.00%
2018/04/19	10	13.00	0	0.00	12.95	10	28,764	0.03%
2018/04/18	4	12.85	10	12.85	12.85	-6	29,886	-0.02%
2018/04/17	7	12.90	0	0.00	12.80	7	30,253	0.02%
2018/04/16	9	13.26	17	13.30	13.20	-8	31,571	-0.03%
2018/04/13	0	0.00	20	12.85	12.85	-20	32,150	-0.06%
2018/04/12	0	0.00	18	12.75	12.70	-18	32,601	-0.06%
2018/04/11	2	12.95	0	0.00	12.90	2	32,754	0.01%
2018/04/10	0	0.00	5	12.70	12.80	-5	33,178	-0.02%
2018/04/09	2	12.60	0	0.00	12.60	2	34,917	0.01%
2018/04/03	1	12.75	0	0.00	12.65	1	35,076	0.00%
2018/04/02	1	12.65	20	12.75	12.85	-19	35,599	-0.05%
2018/03/31	0	0.00	30	12.55	12.55	-30	35,928	-0.08%
2018/03/30	4	12.58	10	12.50	12.40	-6	36,992	-0.02%
2018/03/29	2	12.45	0	0.00	12.55	2	37,583	0.01%
2018/03/28	0	0.00	10	12.55	12.50	-10	37,799	-0.03%
2018/03/27	0	0.00	25	12.63	12.60	-25	37,974	-0.07%
2018/03/26	5	12.65	0	0.00	12.55	5	38,411	0.01%
2018/03/23	25	12.64	1	12.60	12.55	24	38,643	0.06%
2018/03/22	5	13.10	5	13.00	12.90	0	38,762	0.00%
2018/03/21	31	13.05	1	13.05	12.95	30	39,054	0.08%
2018/03/20	0	0.00	15	12.95	12.95	-15	39,650	-0.04%
2018/03/15	0	0.00	15	12.95	13.00	-15	41,680	-0.04%
2018/03/14	2	13.05	6	12.96	12.95	-4	42,253	-0.01%
2018/03/13	0	0.00	10	12.95	12.85	-10	42,959	-0.02%
2018/03/09	1	13.00	0	0.00	12.85	1	46,280	0.00%
2018/03/08	25	12.80	0	0.00	12.90	25	48,373	0.05%
2018/03/07	3	12.80	5	12.80	12.70	-2	49,460	0.00%
2018/03/06	5	12.89	0	0.00	12.80	5	53,034	0.01%
2018/03/05	20	12.95	31	13.04	12.80	-11	56,286	-0.02%
2018/03/02	21	13.04	23	13.14	13.35	-2	58,013	0.00%
2018/03/01	16	13.08	37	12.98	13.10	-21	60,545	-0.03%
2018/02/27	67	13.58	8	13.69	13.45	59	60,173	0.10%
2018/02/26	4	14.70	0	0.00	14.60	4	58,898	0.01%
2018/02/22	1	14.20	3	14.20	14.20	-2	59,179	0.00%
2018/02/21	30	14.20	2.2	14.19	14.30	27.8	59,466	0.05%
2018/02/12	14	13.96	0	0.00	13.90	14	59,421	0.02%
2018/02/09	3	13.55	0	0.00	13.85	3	59,429	0.01%
2018/02/08	0	0.00	1	14.25	14.25	-1	59,163	0.00%
2018/02/07	17	14.51	12	14.46	14.35	5	59,225	0.01%
2018/02/06	48	13.76	11	13.96	13.85	37	59,733	0.06%
2018/02/05	3	14.93	3	14.97	15.10	0	61,025	0.00%
2018/02/02	2	15.65	0	0.00	15.45	2	60,847	0.00%
2018/02/01	7	15.50	4	15.50	15.50	3	60,691	0.00%
2018/01/31	2	15.20	40.6	14.97	15.25	-38.6	59,865	-0.06%
2018/01/30	4	15.10	0	0.00	15.10	4	59,446	0.01%
2018/01/29	3	15.48	3	15.50	15.50	0	59,258	0.00%
2018/01/26	6	15.50	4	15.53	15.45	2	58,713	0.00%
2018/01/25	50	15.66	1	15.70	15.50	49	58,434	0.08%
2018/01/23	2	15.60	6	15.55	15.50	-4	58,144	-0.01%
2018/01/22	3	15.50	0	0.00	15.70	3	58,547	0.01%
2018/01/19	7	15.50	0	0.00	15.55	7	58,402	0.01%
2018/01/18	6	15.69	17	15.58	15.55	-11	57,928	-0.02%
2018/01/17	1	15.70	7	15.69	15.65	-6	57,672	-0.01%
2018/01/16	58	16.03	2	15.98	15.95	56	57,114	0.10%
2018/01/15	3	16.18	0	0.00	16.20	3	56,860	0.01%
2018/01/12	10	16.31	74	16.26	16.15	-64	56,332	-0.11%
2018/01/11	2	15.90	30.5	16.00	15.90	-28.5	55,148	-0.05%
2018/01/10	48	16.03	29	16.02	16.15	19	54,748	0.03%
2018/01/09	62	15.83	75	15.93	15.90	-13	53,388	-0.02%
2018/01/08	3	15.68	0	0.00	15.65	3	52,414	0.01%
2018/01/05	2	15.55	20	15.63	15.50	-18	52,302	-0.03%
2018/01/04	10	15.55	21	15.65	15.65	-11	52,143	-0.02%
2018/01/03	13	15.92	28.4	15.95	15.70	-15.4	51,762	-0.03%
2018/01/02	3	15.47	1	15.35	15.40	2	50,516	0.00%