中石化 (1314)-元大-楊梅券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
10.35
漲跌
▼0.20
漲幅
-1.90%
成交量
24,314張
產業
上市塑膠類股
1162人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中石化 (1314)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	52.3	10.46	47	10.43	10.35	5.3	30,412	0.02%
2024/05/14	19	10.52	3	10.52	10.55	16	30,138	0.05%
2024/05/13	8	10.61	46	10.50	10.50	-38	29,884	-0.13%
2024/05/10	12	10.43	0.2	10.40	10.35	11.8	29,491	0.04%
2024/05/09	131.3	10.56	25	10.45	10.35	106.3	29,089	0.37%	大買/鉅額交易
2024/05/08	66.8	10.73	29	10.74	10.60	37.8	28,497	0.13%
2024/05/07	174.9	10.97	238.1	11.00	10.90	-63.2	27,661	-0.23%	大買/大賣/
2024/05/06	12	11.32	13.5	11.43	11.25	-1.5	26,589	-0.01%
2024/05/03	41.4	11.25	83	11.26	11.35	-41.6	25,824	-0.16%
2024/05/02	61.6	11.57	32.7	11.58	11.45	28.9	24,542	0.12%
2024/04/30	98	11.20	65.3	11.26	11.25	32.7	21,584	0.15%
2024/04/29	13	10.93	430.6	11.12	11.25	-417.6	18,408	-2.27%	大賣/鉅額交易
2024/04/26	35	10.28	23	10.38	10.25	12	15,353	0.08%
2024/04/25	16	10.08	0	0.00	10.10	16	14,579	0.11%
2024/04/24	3	10.10	12	10.18	10.15	-9	14,490	-0.06%
2024/04/23	8.3	10.20	7	10.18	10.25	1.3	14,496	0.01%
2024/04/22	19.3	10.13	64	10.24	10.20	-44.7	14,206	-0.31%
2024/04/19	52	9.83	4	9.90	9.81	48	12,432	0.39%
2024/04/18	65	9.80	75.1	9.86	9.93	-10.1	11,877	-0.09%
2024/04/17	6	9.61	50	9.70	9.60	-44	11,417	-0.39%
2024/04/16	38	9.45	15	9.43	9.41	23	11,430	0.20%
2024/04/15	103	9.80	84	9.95	9.66	19	11,320	0.17%	大買/
2024/04/12	12	9.61	0	0.00	9.63	12	11,027	0.11%
2024/04/11	22	9.74	0	0.00	9.67	22	10,934	0.20%
2024/04/10	1	9.88	4	9.88	9.89	-3	10,776	-0.03%
2024/04/09	0	0.00	89.1	9.83	9.82	-89.1	10,542	-0.84%
2024/04/08	0	0.00	5	9.58	9.59	-5	9,675	-0.05%
2024/04/02	10	9.61	9	9.56	9.60	1	9,463	0.01%
2024/04/01	0	0.00	2	9.44	9.48	-2	9,240	-0.02%
2024/03/29	0.1	9.40	1	9.42	9.39	-1	9,217	-0.01%
2024/03/28	1	9.50	1	9.53	9.43	0	9,329	0.00%
2024/03/27	1	9.56	38	9.48	9.57	-37	9,510	-0.39%
2024/03/26	1	9.41	2	9.45	9.36	-1	9,929	-0.01%
2024/03/22	4	9.38	0	0.00	9.41	4	9,917	0.04%
2024/03/21	5	9.39	0	0.00	9.43	5	9,907	0.05%
2024/03/20	0	0.00	8	9.33	9.35	-8	9,885	-0.08%
2024/03/19	62	9.26	0	0.00	9.26	62	9,816	0.63%
2024/03/18	0	9.21	5	9.22	9.21	-5	9,944	-0.05%
2024/03/15	1	9.13	113	9.13	9.13	-112	9,966	-1.12%	大賣/鉅額交易
2024/03/14	1	9.23	0	0.00	9.20	1	9,852	0.01%
2024/03/13	42	9.20	0	0.00	9.20	42	9,771	0.43%
2024/03/12	2.2	9.32	0	0.00	9.30	2.2	9,745	0.02%
2024/03/11	8	9.19	16	9.21	9.22	-8	9,677	-0.08%
2024/03/08	4	9.19	1	9.22	9.19	3	9,697	0.03%
2024/03/07	5	9.26	2.2	9.25	9.24	2.8	9,577	0.03%
2024/03/06	8.1	9.32	0	0.00	9.30	8.1	9,416	0.09%
2024/03/05	5	9.31	0	0.00	9.30	5	9,397	0.05%
2024/03/04	13.1	9.32	0	0.00	9.32	13.1	9,395	0.14%
2024/02/29	0	0.00	165	9.42	9.40	-165	9,272	-1.78%	大賣/鉅額交易
2024/02/27	1	9.41	1	9.60	9.44	0	9,197	0.00%
2024/02/26	14	9.52	1	9.51	9.49	13	9,101	0.14%
2024/02/23	7.7	9.48	0	0.00	9.50	7.7	9,029	0.09%
2024/02/22	3.1	9.53	0	0.00	9.51	3.1	9,048	0.03%
2024/02/21	9.1	9.61	0	9.65	9.56	9	9,073	0.10%
2024/02/20	0	9.77	9	9.77	9.70	-9	8,995	-0.10%
2024/02/19	13.1	9.73	38	9.74	9.78	-24.9	9,038	-0.28%
2024/02/16	0	0.00	10	9.58	9.58	-10	8,936	-0.11%
2024/02/05	20	9.38	30	9.35	9.39	-10	8,913	-0.11%
2024/02/02	11	9.41	0	0.00	9.41	11	8,973	0.12%
2024/02/01	0	0.00	1	9.46	9.47	-1	9,356	-0.01%
2024/01/30	22	9.47	0	0.00	9.45	22	9,609	0.23%
2024/01/26	0	0.00	30	9.55	9.52	-30	9,815	-0.31%
2024/01/25	1	9.45	0	0.00	9.46	1	9,940	0.01%
2024/01/24	11.7	9.48	0	0.00	9.44	11.7	10,344	0.11%
2024/01/23	3	9.40	0.4	9.40	9.47	2.6	10,521	0.02%
2024/01/19	0.1	9.27	0	0.00	9.29	0.1	10,730	0.00%
2024/01/17	43.5	9.30	0	0.00	9.25	43.5	10,910	0.40%
2024/01/16	11	9.54	21	9.50	9.49	-10	10,799	-0.09%
2024/01/15	5	9.67	5	9.76	9.68	0	10,742	0.00%
2024/01/12	15	9.72	0	0.00	9.72	15	10,926	0.14%
2024/01/11	1	9.77	0	0.00	9.76	1	11,221	0.01%
2024/01/10	7	9.71	0	0.00	9.71	7	11,693	0.06%
2024/01/09	21	9.83	0	0.00	9.82	21	12,329	0.17%
2024/01/08	3	9.96	38	9.99	10.00	-35	14,313	-0.24%
2024/01/05	0	0.00	33	9.85	9.86	-33	15,227	-0.22%
2024/01/04	10	9.96	4	9.94	9.80	6	15,357	0.04%
2024/01/03	6	9.72	6	9.79	9.80	0	15,199	0.00%
2024/01/02	3	9.73	0	0.00	9.73	3	15,108	0.02%
2023/12/29	1	9.77	0.1	9.77	9.77	0.9	15,171	0.01%
2023/12/27	3	9.84	30	9.84	9.82	-27	15,132	-0.18%
2023/12/26	0	0.00	10	9.78	9.75	-10	15,049	-0.07%
2023/12/25	61	9.68	220	9.68	9.67	-159	14,997	-1.06%	大賣/鉅額交易
2023/12/22	136	9.84	0	0.00	9.77	136	14,922	0.91%	大買/鉅額交易
2023/12/21	133	10.10	55	10.00	9.99	78	14,589	0.53%	大買/
2023/12/20	18.3	9.85	100	9.85	9.88	-81.7	13,894	-0.59%
2023/12/19	0	0.00	36	9.74	9.74	-36	13,813	-0.26%
2023/12/18	1	9.88	34	9.80	9.78	-33	13,832	-0.24%
2023/12/15	37	9.85	20	9.86	9.84	17	13,792	0.12%
2023/12/13	61.2	9.80	8	9.80	9.80	53.2	13,588	0.39%
2023/12/12	1	9.62	0	0.00	9.62	1	13,548	0.01%
2023/12/11	8	9.64	0	0.00	9.66	8	13,661	0.06%
2023/12/08	45	9.69	0	0.00	9.68	45	13,804	0.33%
2023/12/07	8	9.69	2	9.66	9.67	6	13,857	0.04%
2023/12/05	4	9.74	23	9.76	9.74	-19	13,759	-0.14%
2023/12/04	8	9.82	10	9.82	9.81	-2	13,698	-0.01%
2023/12/01	20	9.86	0	0.00	9.80	20	13,698	0.15%
2023/11/28	0	0.00	30	9.93	9.95	-30	13,877	-0.22%
2023/11/24	0.8	9.88	0	0.00	9.84	0.8	13,856	0.01%
2023/11/22	0	0.00	2	9.98	9.95	-2	13,791	-0.01%
2023/11/21	0	0.00	3	10.00	9.93	-3	13,813	-0.02%
2023/11/16	0	10.00	7	10.00	10.00	-7	13,676	-0.05%
2023/11/15	0	0.00	1	9.92	9.90	-1	13,567	-0.01%
2023/11/14	3	9.78	1	9.76	9.78	2	13,492	0.01%
2023/11/13	4	9.70	0	0.00	9.67	4	13,561	0.03%
2023/11/10	0.1	9.73	0	0.00	9.71	0.1	13,518	0.00%
2023/11/09	11.4	9.77	0	0.00	9.74	11.4	13,439	0.08%
2023/11/08	23.4	10.08	0	0.00	10.05	23.4	13,084	0.18%
2023/11/07	11	10.20	10	10.25	10.15	1	12,919	0.01%
2023/11/06	0.3	10.20	15	10.25	10.25	-14.7	12,908	-0.11%
2023/11/03	12	10.21	5	10.25	10.20	7	12,833	0.05%
2023/11/02	2	10.33	0	0.00	10.25	2	12,764	0.02%
2023/11/01	6	10.27	45	10.35	10.30	-39	12,708	-0.31%
2023/10/31	10	10.15	3	10.30	10.15	7	12,480	0.06%
2023/10/30	0	0.00	5	10.20	10.25	-5	13,061	-0.04%
2023/10/27	0	10.15	103	10.15	10.15	-103	12,936	-0.80%	大賣/鉅額交易
2023/10/26	7	10.11	1	10.10	10.10	6	12,949	0.05%
2023/10/25	8.3	10.20	0	0.00	10.20	8.3	12,880	0.06%
2023/10/24	0.3	10.15	1	10.20	10.20	-0.7	12,889	-0.01%
2023/10/20	0	0.00	10	10.05	10.10	-10	12,584	-0.08%
2023/10/19	5	10.20	0	0.00	10.25	5	12,414	0.04%
2023/10/18	145.4	10.02	82	10.13	10.20	63.4	12,125	0.52%	大買/
2023/10/17	64	10.36	51	10.31	10.30	13	11,590	0.11%
2023/10/16	78.6	10.48	210	10.53	10.35	-131.4	10,909	-1.20%	大賣/鉅額交易
2023/10/13	69.1	9.98	134	9.99	10.05	-64.9	8,899	-0.73%	大賣/
2023/10/12	0	0.00	1	9.60	9.60	-1	7,766	-0.01%
2023/10/11	3	9.40	3	9.41	9.34	0	7,679	0.00%
2023/10/06	1	9.34	0	0.00	9.38	1	7,797	0.01%
2023/10/05	1	9.33	4.6	9.32	9.32	-3.6	7,934	-0.04%
2023/10/04	2	9.30	11	9.31	9.29	-9	7,893	-0.11%
2023/10/02	0.4	9.41	0	0.00	9.36	0.4	8,023	0.00%
2023/09/28	0	0.00	5	9.37	9.38	-5	8,154	-0.06%
2023/09/27	2	9.38	0	0.00	9.31	2	8,269	0.02%
2023/09/26	2	9.45	0	0.00	9.43	2	8,339	0.02%
2023/09/25	1	9.51	0	0.00	9.53	1	8,399	0.01%
2023/09/22	0.1	9.47	0	0.00	9.47	0.1	8,429	0.00%
2023/09/21	13	9.50	0	0.00	9.47	13	8,459	0.15%
2023/09/20	2	9.65	0	0.00	9.63	2	8,407	0.02%
2023/09/18	0	0.00	3	9.72	9.70	-3	8,476	-0.04%
2023/09/15	0	0.00	28	9.80	9.73	-28	8,498	-0.33%
2023/09/14	0	0.00	2	9.80	9.78	-2	8,353	-0.02%
2023/09/13	0	0.00	5	9.69	9.70	-5	8,177	-0.06%
2023/09/08	0.4	9.51	0	0.00	9.49	0.4	8,188	0.00%
2023/09/06	3	9.58	0	0.00	9.54	3	8,304	0.04%
2023/09/05	1	9.64	1	9.72	9.63	0	8,355	0.00%
2023/09/04	0	0.00	14	9.62	9.69	-14	8,381	-0.17%
2023/08/29	1	9.30	0	0.00	9.30	1	8,761	0.01%
2023/08/25	0	0.00	1	9.29	9.28	-1	8,964	-0.01%
2023/08/23	1	9.20	0	0.00	9.20	1	9,099	0.01%
2023/08/22	0	0.00	1	9.23	9.23	-1	9,206	-0.01%
2023/08/18	3.2	9.30	61.4	9.30	9.28	-58.2	9,248	-0.63%
2023/08/17	11	9.12	0	0.00	9.19	11	9,257	0.12%
2023/08/16	0	0.00	2	9.18	9.21	-2	9,236	-0.02%
2023/08/15	12	9.28	0	0.00	9.28	12	9,263	0.13%
2023/08/14	12	9.33	0	0.00	9.32	12	9,317	0.13%
2023/08/11	1	9.46	41	9.46	9.45	-40	9,322	-0.43%
2023/08/09	10	9.52	42	9.51	9.52	-32	9,429	-0.34%
2023/08/08	11	9.56	0	0.00	9.56	11	9,534	0.12%
2023/08/04	4	9.56	0	0.00	9.74	4	9,544	0.04%
2023/08/02	37	9.69	18	9.66	9.66	19	9,483	0.20%
2023/08/01	10	9.45	0	0.00	9.42	10	8,810	0.11%
2023/07/31	3	9.42	0	0.00	9.39	3	8,821	0.03%
2023/07/28	11	9.42	5	9.40	9.38	6	8,745	0.07%
2023/07/27	9	9.42	35	9.46	9.49	-26	8,795	-0.30%
2023/07/26	35	9.28	1	9.27	9.26	34	8,797	0.39%
2023/07/25	2	9.27	0	0.00	9.25	2	8,820	0.02%
2023/07/24	1	9.26	11	9.30	9.26	-10	8,737	-0.11%
2023/07/21	0	0.00	6	9.40	9.39	-6	8,746	-0.07%
2023/07/20	0	0.00	28	9.37	9.36	-28	9,091	-0.31%
2023/07/19	0	0.00	1	9.42	9.31	-1	9,117	-0.01%
2023/07/17	3	9.30	46.2	9.36	9.39	-43.2	9,290	-0.47%
2023/07/14	2	9.35	5	9.39	9.35	-3	9,272	-0.03%
2023/07/13	7	9.35	20	9.35	9.35	-13	9,296	-0.14%
2023/07/12	10	9.47	10	9.47	9.45	0	9,254	0.00%
2023/07/11	3	9.56	22.4	9.56	9.55	-19.4	9,268	-0.21%
2023/07/10	1	9.57	1	9.55	9.57	0	9,706	0.00%
2023/07/07	12	9.51	3	9.48	9.52	9	9,770	0.09%
2023/07/06	22	9.63	2	9.67	9.62	20	9,764	0.20%
2023/07/05	33	9.70	3	9.72	9.68	30	9,678	0.31%
2023/07/04	16	9.73	0	0.00	9.73	16	9,583	0.17%
2023/07/03	12.5	9.81	0	0.00	9.79	12.5	9,477	0.13%
2023/06/30	5	9.80	2	9.82	9.80	3	9,432	0.03%
2023/06/27	10	9.83	6	9.83	9.78	4	9,351	0.04%
2023/06/26	0	0.00	0.1	9.90	9.86	-0.1	9,304	0.00%
2023/06/21	1	9.86	0	0.00	9.88	1	9,320	0.01%
2023/06/20	30	9.86	0	0.00	9.87	30	9,288	0.32%
2023/06/19	5	9.87	0	0.00	9.87	5	9,301	0.05%
2023/06/16	19	9.89	0	0.00	9.84	19	9,321	0.20%
2023/06/13	7.3	9.86	0	0.00	9.86	7.3	9,379	0.08%
2023/06/12	1.3	9.91	10	9.90	9.89	-8.7	9,492	-0.09%
2023/06/09	5.3	9.95	0	0.00	9.94	5.3	9,570	0.06%
2023/06/08	9	10.00	0	0.00	9.98	9	9,635	0.09%
2023/06/07	0	0.00	12.1	10.00	9.99	-12.1	9,656	-0.13%
2023/06/06	30	10.05	25	9.98	9.98	5	9,649	0.05%
2023/06/05	57.4	9.95	3	9.99	10.00	54.4	9,478	0.57%
2023/06/02	0	0.00	15	9.79	9.78	-15	9,215	-0.16%
2023/06/01	20	9.81	5	9.81	9.78	15	9,256	0.16%
2023/05/31	30	9.77	0	0.00	9.80	30	9,256	0.32%
2023/05/30	5	9.70	0	0.00	9.70	5	9,138	0.05%
2023/05/29	1.1	9.73	0	0.00	9.72	1.1	9,163	0.01%
2023/05/26	26	9.76	0	0.00	9.75	26	9,068	0.29%
2023/05/25	0	0.00	10	9.89	9.86	-10	9,033	-0.11%
2023/05/24	0	0.00	5	9.91	9.91	-5	9,089	-0.06%
2023/05/19	2	9.77	3	9.85	9.77	-1	9,235	-0.01%
2023/05/18	2	9.84	0	0.00	9.84	2	9,154	0.02%
2023/05/17	1	9.85	0	0.00	9.88	1	9,108	0.01%
2023/05/15	10.3	9.86	5	9.88	9.81	5.3	9,072	0.06%
2023/05/12	2	9.80	10	9.78	9.71	-8	9,009	-0.09%
2023/05/11	2	9.80	10	9.78	9.75	-8	8,916	-0.09%
2023/05/09	1	9.88	0	0.00	9.86	1	8,853	0.01%
2023/05/08	13.3	9.96	10	10.00	9.95	3.3	8,755	0.04%
2023/05/05	1	10.00	0	0.00	10.00	1	8,697	0.01%
2023/05/04	1	10.05	16	10.05	10.00	-15	8,738	-0.17%
2023/05/03	1	10.00	2	10.00	10.00	-1	8,758	-0.01%
2023/05/02	7	10.01	5	10.05	10.05	2	8,741	0.02%
2023/04/26	0	0.00	16	10.12	10.20	-16	8,629	-0.19%
2023/04/25	2	10.40	10	10.32	10.10	-8	8,559	-0.09%
2023/04/24	7	10.20	3	10.17	10.20	4	8,208	0.05%
2023/04/21	16	10.19	3	10.18	10.15	13	8,176	0.16%
2023/04/20	8	10.23	20	10.21	10.20	-12	8,111	-0.15%
2023/04/19	0	0.00	2.2	10.13	10.10	-2.2	7,895	-0.03%
2023/04/18	0	0.00	16	10.11	10.10	-16	7,810	-0.20%
2023/04/17	2	10.10	16	10.10	10.10	-14	7,763	-0.18%
2023/04/14	1	10.15	0	0.00	10.15	1	7,671	0.01%
2023/04/13	17	10.20	25	10.25	10.15	-8	7,538	-0.11%
2023/04/12	10.2	10.00	10	9.99	10.05	0.2	7,072	0.00%
2023/04/11	0	0.00	2.2	9.97	9.98	-2.2	6,977	-0.03%
2023/04/07	3	9.86	0	0.00	9.86	3	6,858	0.04%
2023/04/06	2	9.92	0	0.00	9.86	2	6,907	0.03%
2023/03/31	1	9.85	10	9.86	9.85	-9	6,890	-0.13%
2023/03/30	3	9.89	0	0.00	9.87	3	6,899	0.04%
2023/03/28	2.2	9.91	10	9.92	9.93	-7.8	6,987	-0.11%
2023/03/27	0	0.00	0	9.99	9.92	0	7,036	0.00%
2023/03/24	14	9.99	0	0.00	9.97	14	7,059	0.20%
2023/03/23	2	9.99	0	0.00	9.98	2	7,094	0.03%
2023/03/16	28.5	9.79	1	9.80	9.71	27.5	7,200	0.38%
2023/03/15	7	9.94	0	0.00	9.91	7	7,082	0.10%
2023/03/14	12	10.00	23	10.00	9.98	-11	6,966	-0.16%
2023/03/13	12	10.00	20	10.01	10.10	-8	6,910	-0.12%
2023/03/10	2	10.13	18	10.10	10.10	-16	6,826	-0.23%
2023/03/09	5.2	10.30	0	0.00	10.25	5.2	7,054	0.07%
2023/03/08	10.2	10.35	1	10.40	10.35	9.2	7,674	0.12%
2023/03/07	9	10.35	2	10.35	10.40	7	7,896	0.09%
2023/03/06	0	0.00	7	10.35	10.35	-7	7,903	-0.09%
2023/03/03	0	10.15	1	10.25	10.20	-1	7,841	-0.01%
2023/03/02	10	10.15	2	10.20	10.20	8	7,817	0.10%
2023/03/01	2	10.10	6	10.15	10.10	-4	7,802	-0.05%
2023/02/24	7	10.25	14	10.29	10.20	-7	7,750	-0.09%
2023/02/23	13.3	10.40	2	10.38	10.40	11.3	7,676	0.15%
2023/02/22	5.2	10.25	0	0.00	10.30	5.2	7,618	0.07%
2023/02/21	25	10.40	0	0.00	10.35	25	7,590	0.33%
2023/02/20	40	10.44	7	10.45	10.45	33	7,597	0.43%
2023/02/17	0.3	10.20	0	0.00	10.30	0.3	7,480	0.00%
2023/02/16	32	10.20	6	10.17	10.20	26	7,475	0.35%
2023/02/14	4	10.25	8	10.25	10.20	-4	7,551	-0.05%
2023/02/13	4.3	10.19	0	0.00	10.15	4.3	7,586	0.06%
2023/02/10	23	10.11	59.6	10.10	10.10	-36.6	7,591	-0.48%
2023/02/09	2	10.25	2	10.30	10.25	0	7,552	0.00%
2023/02/08	0	0.00	6.3	10.35	10.35	-6.3	7,533	-0.08%
2023/02/07	0	0.00	4	10.35	10.35	-4	7,477	-0.05%
2023/02/06	0.3	10.25	2	10.30	10.25	-1.7	7,423	-0.02%
2023/02/03	0	0.00	23	10.25	10.25	-23	7,433	-0.31%
2023/02/02	1.3	10.24	0	0.00	10.25	1.3	7,405	0.02%
2023/02/01	2	10.20	0	0.00	10.20	2	7,353	0.03%
2023/01/31	0	0.00	1	10.10	10.10	-1	7,305	-0.01%
2023/01/17	1	9.92	0	0.00	9.94	1	7,126	0.01%
2023/01/16	2	9.91	2	9.92	9.91	0	7,146	0.00%
2023/01/13	1.3	9.93	16	9.96	9.92	-14.7	7,140	-0.21%
2023/01/12	2.6	9.96	15	9.97	9.96	-12.4	7,156	-0.17%
2023/01/10	31	10.07	0	0.00	10.10	31	7,213	0.43%
2023/01/09	0.3	10.00	0	0.00	10.00	0.3	7,196	0.00%
2023/01/06	0	0.00	10	9.95	9.93	-10	7,196	-0.14%
2023/01/05	0	0.00	3	10.00	9.91	-3	7,325	-0.04%
2023/01/04	0	0.00	3	9.96	9.93	-3	7,347	-0.04%
2023/01/03	0	0.00	5	9.92	9.90	-5	7,402	-0.07%
2022/12/30	5	9.87	0	0.00	9.88	5	7,422	0.07%
2022/12/29	5	9.85	0	0.00	9.87	5	7,436	0.07%
2022/12/28	2	9.93	6	10.00	9.90	-4	7,457	-0.05%
2022/12/27	0	0.00	2	10.00	10.00	-2	7,475	-0.03%
2022/12/26	9.3	10.05	9	9.94	10.00	0.3	7,463	0.00%
2022/12/23	5	9.89	0	0.00	9.86	5	7,460	0.07%
2022/12/22	2	9.97	0	0.00	9.96	2	7,528	0.03%
2022/12/20	15	9.84	10	9.97	9.73	5	7,659	0.07%
2022/12/19	5	9.98	6	9.97	9.96	-1	7,717	-0.01%
2022/12/16	1	10.00	2.4	10.00	10.00	-1.4	7,685	-0.02%
2022/12/15	1	10.15	3	10.15	10.10	-2	7,699	-0.03%
2022/12/14	1	10.05	0	0.00	10.05	1	7,702	0.01%
2022/12/13	7	10.00	0	0.00	10.00	7	7,665	0.09%
2022/12/09	35	10.12	10	10.10	10.10	25	7,653	0.33%
2022/12/08	1	9.99	0	0.00	9.99	1	7,581	0.01%
2022/12/07	4	10.09	0	0.00	10.05	4	7,571	0.05%
2022/12/06	0.6	10.22	11	10.13	10.10	-10.4	7,540	-0.14%
2022/12/02	3	10.30	7	10.25	10.25	-4	7,473	-0.05%
2022/12/01	13	10.26	5	10.38	10.15	8	7,517	0.11%
2022/11/30	37.6	10.61	28	10.66	10.40	9.6	7,233	0.13%
2022/11/29	20.3	10.25	12.1	10.15	10.25	8.3	6,565	0.13%
2022/11/28	0	0.00	2	9.94	9.97	-2	6,450	-0.03%
2022/11/25	0	0.00	100	9.93	9.91	-100	6,493	-1.54%
2022/11/24	0	0.00	14	9.90	9.89	-14	6,604	-0.21%
2022/11/23	7	9.83	0	0.00	9.86	7	6,740	0.10%
2022/11/21	0	0.00	1.2	9.75	9.75	-1.2	7,213	-0.02%
2022/11/18	1	9.88	2	9.86	9.78	-1	9,036	-0.01%
2022/11/17	5	9.80	14	9.79	9.86	-9	9,879	-0.09%
2022/11/16	1	9.78	12	9.78	9.72	-11	9,860	-0.11%
2022/11/15	11	9.88	10	9.87	9.89	1	9,816	0.01%
2022/11/14	1	9.79	6	9.81	9.80	-5	9,802	-0.05%
2022/11/11	14.5	9.74	8	9.82	9.70	6.5	9,807	0.07%
2022/11/10	0	0.00	16.1	9.69	9.75	-16.1	9,932	-0.16%
2022/11/09	1	9.68	0	0.00	9.72	1	9,980	0.01%
2022/11/08	3	9.61	4	9.64	9.64	-1	9,939	-0.01%
2022/11/07	0	0.00	3	9.65	9.64	-3	9,933	-0.03%
2022/11/03	0	0.00	4	9.50	9.50	-4	10,045	-0.04%
2022/11/02	0	0.00	1	9.60	9.57	-1	10,089	-0.01%
2022/11/01	0	9.53	2	9.51	9.52	-2	10,087	-0.02%
2022/10/27	0	0.00	1	9.42	9.45	-1	10,323	-0.01%
2022/10/25	1	9.19	19	9.24	9.29	-18	10,417	-0.17%
2022/10/24	1	9.30	2	9.27	9.26	-1	10,475	-0.01%
2022/10/21	1	9.20	0	0.00	9.20	1	10,512	0.01%
2022/10/19	0	0.00	8	9.19	9.19	-8	10,611	-0.08%
2022/10/18	0	0.00	28	9.27	9.28	-28	10,650	-0.26%
2022/10/17	0	0.00	4	9.10	9.13	-4	10,750	-0.04%
2022/10/14	13	9.21	8	9.22	9.16	5	10,749	0.05%
2022/10/13	58	9.27	62	9.07	9.03	-4	10,789	-0.04%
2022/10/12	3	9.22	0	0.00	9.25	3	10,850	0.03%
2022/10/11	9	9.36	3	9.34	9.30	6	10,897	0.06%
2022/10/07	5	9.70	0	0.00	9.63	5	10,897	0.05%
2022/10/06	2.2	9.67	10	9.60	9.58	-7.8	11,005	-0.07%
2022/10/05	25	9.79	33	9.75	9.68	-8	11,108	-0.07%
2022/10/04	4	9.69	0	0.00	9.71	4	11,268	0.04%
2022/10/03	0	0.00	10	9.56	9.54	-10	11,292	-0.09%
2022/09/30	0	0.00	63	9.42	9.51	-63	11,360	-0.55%
2022/09/29	2	9.38	0	0.00	9.45	2	11,389	0.02%
2022/09/28	14	9.22	60	9.12	9.10	-46	11,416	-0.40%
2022/09/27	23	9.40	0	0.00	9.40	23	11,404	0.20%
2022/09/26	10	9.61	140	9.44	9.41	-130	11,482	-1.13%	大賣/鉅額交易
2022/09/23	5.3	9.87	2	9.86	9.85	3.3	11,621	0.03%
2022/09/22	7	9.88	0	0.00	9.87	7	11,850	0.06%
2022/09/21	14	10.02	0	0.00	9.97	14	11,881	0.12%
2022/09/20	0	0.00	5.4	10.09	10.05	-5.4	11,886	-0.05%
2022/09/19	5	10.05	0	0.00	10.00	5	12,061	0.04%
2022/09/16	3.2	10.10	20	10.10	10.10	-16.8	12,314	-0.14%
2022/09/15	1	10.10	1	10.20	10.10	0	12,578	0.00%
2022/09/14	21	10.02	37	10.05	10.05	-16	12,823	-0.12%
2022/09/13	16	10.15	1	10.20	10.15	15	12,975	0.12%
2022/09/12	35	10.15	0	0.00	10.15	35	13,295	0.26%
2022/09/08	0	0.00	9.2	10.10	10.15	-9.2	13,427	-0.07%
2022/09/07	4	9.98	7	9.97	9.96	-3	13,526	-0.02%
2022/09/06	7	10.05	0	0.00	10.00	7	13,541	0.05%
2022/09/05	31	10.11	2	10.15	10.05	29	13,649	0.21%
2022/09/02	17.4	10.15	20	10.15	10.10	-2.6	13,751	-0.02%
2022/09/01	16	10.28	40	10.25	10.25	-24	13,689	-0.18%
2022/08/31	5	10.29	0	0.00	10.25	5	13,681	0.04%
2022/08/30	2	10.35	64	10.32	10.35	-62	13,560	-0.46%
2022/08/29	64.2	10.29	10	10.35	10.35	54.2	13,427	0.40%
2022/08/26	181	10.60	1.1	10.60	10.60	180	13,328	1.35%	大買/鉅額交易
2022/08/25	220.4	10.96	80	10.74	10.70	140.4	13,092	1.07%	大買/鉅額交易
2022/08/24	22	10.56	38.5	11.04	11.10	-16.5	11,384	-0.15%
2022/08/22	0	0.00	13	10.15	10.15	-13	10,674	-0.12%
2022/08/19	46	10.26	0	0.00	10.25	46	10,711	0.43%
2022/08/18	3	10.30	2	10.35	10.25	1	10,717	0.01%
2022/08/17	6	10.45	4	10.45	10.40	2	10,713	0.02%
2022/08/15	10	10.25	0	0.00	10.25	10	10,608	0.09%
2022/08/12	2	10.25	0	0.00	10.25	2	10,655	0.02%
2022/08/11	0	0.00	6	10.27	10.25	-6	10,742	-0.06%
2022/08/09	1	10.05	0	0.00	10.10	1	10,909	0.01%
2022/08/05	15	10.00	11	10.05	10.05	4	11,089	0.04%
2022/08/04	26	9.91	18	9.95	9.94	8	11,404	0.07%
2022/08/03	5	10.06	0	0.00	10.00	5	11,447	0.04%
2022/08/02	1	10.15	3	10.20	10.20	-2	11,610	-0.02%
2022/08/01	2	10.30	2	10.30	10.35	0	12,219	0.00%
2022/07/29	0	0.00	12	10.16	10.20	-12	12,320	-0.10%
2022/07/27	0	0.00	6	10.05	10.00	-6	12,369	-0.05%
2022/07/26	4	10.15	0	0.00	10.15	4	12,377	0.03%
2022/07/25	0	0.00	10	10.20	10.20	-10	12,486	-0.08%
2022/07/22	0	0.00	1	10.00	10.00	-1	12,549	-0.01%
2022/07/21	0	0.00	1	10.05	10.10	-1	12,831	-0.01%
2022/07/20	0	0.00	12	10.06	10.05	-12	13,026	-0.09%
2022/07/19	6	10.05	10	9.99	10.10	-4	13,239	-0.03%
2022/07/18	3	9.73	1.5	9.61	9.95	1.5	13,297	0.01%
2022/07/15	2	9.55	0.7	9.50	9.54	1.3	14,084	0.01%
2022/07/14	1	9.38	1	9.32	9.60	0	14,237	0.00%
2022/07/12	14	9.02	0	0.00	9.00	14	14,815	0.09%
2022/07/11	1	9.20	9	9.23	9.18	-8	15,118	-0.05%
2022/07/08	0	0.00	10	9.39	9.31	-10	15,512	-0.06%
2022/07/06	10	9.37	9	9.31	9.25	1	16,577	0.01%
2022/07/05	12	9.37	0	0.00	9.47	12	18,025	0.07%
2022/07/04	3	9.13	2	9.12	9.13	1	21,274	0.00%
2022/07/01	19.3	9.18	11	9.24	9.08	8.3	25,119	0.03%
2022/06/30	21.1	9.69	4	9.91	9.60	17.1	33,400	0.05%
2022/06/29	1	9.95	0	0.00	9.95	1	36,234	0.00%
2022/06/28	14	10.05	16.1	10.00	10.05	-2.1	36,226	-0.01%
2022/06/27	11	9.97	1	10.05	10.00	10	36,209	0.03%
2022/06/24	6	10.19	0	0.00	10.05	6	36,091	0.02%
2022/06/23	4	10.03	1	10.00	10.00	3	35,920	0.01%
2022/06/22	112	10.15	5	10.15	10.15	107	35,697	0.30%	大買/鉅額交易
2022/06/21	20.2	10.43	10	10.48	10.50	10.2	35,509	0.03%
2022/06/20	7	10.66	14	10.62	10.45	-7	35,459	-0.02%
2022/06/17	22	10.99	0	0.00	10.90	22	35,335	0.06%
2022/06/16	20	11.10	0	0.00	11.05	20	35,304	0.06%
2022/06/15	5	11.10	25	11.16	11.10	-20	35,321	-0.06%
2022/06/14	5	11.00	11	11.00	11.05	-6	35,358	-0.02%
2022/06/13	23	11.05	0	0.00	11.05	23	35,334	0.07%
2022/06/10	5	11.20	0	0.00	11.25	5	35,315	0.01%
2022/06/09	11	11.20	0	0.00	11.25	11	35,301	0.03%
2022/06/08	0	0.00	6	11.25	11.20	-6	35,269	-0.02%
2022/06/07	28	11.25	6	11.27	11.20	22	35,321	0.06%
2022/06/06	10	11.20	0	0.00	11.20	10	35,401	0.03%
2022/06/02	1	11.10	10	11.15	11.10	-9	35,673	-0.03%
2022/06/01	4.2	11.20	1	11.15	11.10	3.2	35,863	0.01%
2022/05/31	10.4	11.20	1	11.15	11.15	9.4	35,963	0.03%
2022/05/27	10	11.05	0	0.00	11.05	10	36,718	0.03%
2022/05/26	6	11.10	2	11.05	10.95	4	36,846	0.01%
2022/05/25	1	11.00	10	11.00	11.00	-9	36,951	-0.02%
2022/05/24	2	11.10	0	0.00	10.95	2	37,303	0.01%
2022/05/20	0	0.00	10	10.95	10.95	-10	37,505	-0.03%
2022/05/19	7	10.83	0	0.00	10.95	7	37,508	0.02%
2022/05/18	6	10.98	10	11.10	11.10	-4	37,481	-0.01%
2022/05/16	10	10.85	0	0.00	10.70	10	37,443	0.03%
2022/05/13	3	10.70	10	10.75	10.70	-7	37,524	-0.02%
2022/05/12	9	10.63	18	10.67	10.55	-9	37,684	-0.02%
2022/05/11	15	11.05	0	0.00	11.00	15	37,397	0.04%
2022/05/10	8	10.88	6	10.94	11.00	2	37,321	0.01%
2022/05/09	53	11.27	16	11.28	11.05	37	37,168	0.10%
2022/05/06	2	11.65	8	11.70	11.65	-6	36,654	-0.02%
2022/05/05	2	11.85	20	11.85	11.80	-18	36,740	-0.05%
2022/05/04	0	0.00	94.2	11.75	11.75	-94.2	36,829	-0.26%
2022/05/03	2	11.70	2	11.75	11.75	0	37,122	0.00%
2022/04/29	13	11.92	1	11.85	11.80	12	37,366	0.03%
2022/04/28	10	11.79	0	0.00	11.80	10	37,477	0.03%
2022/04/27	27.4	11.69	2	11.65	11.65	25.4	37,496	0.07%
2022/04/26	1	11.90	27	11.97	11.90	-26	37,380	-0.07%
2022/04/25	7	11.96	23	11.95	11.95	-16	37,312	-0.04%
2022/04/22	41	12.21	13	12.26	12.20	28	37,140	0.08%
2022/04/21	70	12.53	38	12.48	12.40	32	37,095	0.09%
2022/04/20	2	12.10	1	12.10	12.10	1	36,661	0.00%
2022/04/19	20	12.08	12	12.09	12.05	8	36,700	0.02%
2022/04/18	119	11.99	12	11.97	11.95	107	36,663	0.29%	大買/鉅額交易
2022/04/15	119	12.21	105	12.27	12.20	14	36,204	0.04%	大買/大賣/
2022/04/14	11	12.44	4	12.55	12.35	7	36,434	0.02%
2022/04/13	24.1	12.64	94	12.56	12.65	-69.9	36,072	-0.19%
2022/04/12	29	12.41	8	12.49	12.40	21	35,556	0.06%
2022/04/11	108	12.90	39	12.90	12.60	69	35,165	0.20%	大買/
2022/04/08	122.8	13.16	126.2	13.20	13.05	-3.4	33,990	-0.01%	大買/大賣/
2022/04/07	249.2	13.45	261	13.35	13.05	-11.8	31,736	-0.04%	大買/大賣/
2022/04/06	491.6	13.84	252.8	13.90	13.95	238.8	28,152	0.85%	大買/大賣/鉅額交易
2022/04/01	111.1	12.74	324.9	12.98	13.35	-213.8	19,894	-1.07%	大買/大賣/鉅額交易
2022/03/31	0	0.00	2	12.15	12.15	-2	16,983	-0.01%
2022/03/30	0	0.00	2	12.15	12.15	-2	17,314	-0.01%
2022/03/29	3	12.10	0	0.00	12.10	3	17,363	0.02%
2022/03/28	2	12.00	0	0.00	12.15	2	17,381	0.01%
2022/03/24	3	12.15	5.1	12.15	12.20	-2.1	17,335	-0.01%
2022/03/23	0.1	12.30	13	12.30	12.25	-12.9	17,355	-0.07%
2022/03/22	3.3	12.22	4	12.28	12.25	-0.8	17,671	0.00%
2022/03/21	1	12.15	24.8	12.15	12.15	-23.8	17,629	-0.14%
2022/03/18	8	12.06	58	12.01	12.00	-50	17,744	-0.28%
2022/03/17	0	0.00	1	11.95	12.00	-1	17,850	-0.01%
2022/03/16	5.2	11.95	10	11.85	11.85	-4.8	18,162	-0.03%
2022/03/15	1	11.90	1	11.85	11.85	0	18,275	0.00%
2022/03/14	4	12.00	2	12.10	12.00	2	18,292	0.01%
2022/03/11	7.2	11.97	0	0.00	11.90	7.2	18,455	0.04%
2022/03/10	0	0.00	3	12.00	12.00	-3	18,545	-0.02%
2022/03/09	0.7	11.95	0.2	11.90	11.90	0.4	18,671	0.00%
2022/03/08	9	11.83	2	11.75	11.75	7	18,824	0.04%
2022/03/07	42	12.01	11	12.00	12.00	31	18,749	0.17%
2022/03/04	10	12.28	34	12.29	12.25	-24	18,841	-0.13%
2022/03/03	37.8	12.46	55	12.50	12.50	-17.2	19,070	-0.09%
2022/03/02	33	12.35	27.7	12.36	12.45	5.3	19,204	0.03%
2022/03/01	1	12.15	1.4	12.16	12.15	-0.4	19,341	0.00%
2022/02/25	4.6	11.97	0	0.00	11.95	4.6	20,449	0.02%
2022/02/24	40	12.06	0	0.00	11.95	40	20,743	0.19%
2022/02/23	1.2	12.16	2	12.20	12.20	-0.8	20,664	0.00%
2022/02/22	21	12.19	0	0.00	12.15	21	21,260	0.10%
2022/02/21	5	12.29	0	0.00	12.35	5	21,768	0.02%
2022/02/18	0.4	12.35	3.2	12.35	12.35	-2.8	21,917	-0.01%
2022/02/17	25	12.32	0	0.00	12.30	25	22,223	0.11%
2022/02/16	2	12.30	0	0.00	12.30	2	22,519	0.01%
2022/02/15	16	12.32	0	0.00	12.25	16	22,942	0.07%
2022/02/14	23.2	12.39	0	0.00	12.35	23.2	23,948	0.10%
2022/02/11	1	12.55	3	12.55	12.60	-2	26,198	-0.01%
2022/02/10	1	12.55	0	0.00	12.60	1	26,388	0.00%
2022/02/09	0	0.00	1	12.65	12.65	-1	26,785	0.00%
2022/02/08	2	12.50	3	12.57	12.60	-1	26,801	0.00%
2022/02/07	1.1	12.50	12	12.40	12.55	-10.9	27,010	-0.04%
2022/01/26	15	12.10	9	12.14	12.10	6	27,054	0.02%
2022/01/25	72.4	12.11	17.8	12.14	12.05	54.6	27,135	0.20%
2022/01/24	9	12.34	5	12.40	12.35	4	26,958	0.01%
2022/01/21	5	12.57	8	12.69	12.55	-3	26,754	-0.01%
2022/01/20	7	12.93	58	12.88	12.90	-51	26,665	-0.19%
2022/01/19	12.2	12.85	0	0.00	12.80	12.2	26,597	0.05%
2022/01/18	2.8	13.02	0	0.00	12.85	2.8	26,460	0.01%
2022/01/17	0	0.00	7	12.94	12.95	-7	26,407	-0.03%
2022/01/14	10	12.79	15	12.80	12.80	-5	26,488	-0.02%
2022/01/13	3	13.00	1.2	12.95	12.95	1.8	26,401	0.01%
2022/01/12	10.2	12.85	8.2	12.79	12.85	2	26,115	0.01%
2022/01/11	2	12.65	0	0.00	12.65	2	26,206	0.01%
2022/01/10	10.4	12.66	9	12.71	12.75	1.4	26,883	0.01%
2022/01/07	15	12.91	7	12.89	12.75	8	26,887	0.03%
2022/01/06	4	12.70	0	0.00	12.75	4	26,450	0.02%
2022/01/05	11	12.83	5	12.80	12.75	6	26,672	0.02%
2022/01/04	5	12.81	7	12.84	12.80	-2	26,803	-0.01%
2022/01/03	16	13.03	10	12.98	12.95	6	26,778	0.02%
2021/12/30	53	13.14	56.3	13.11	13.15	-3.2	26,561	-0.01%
2021/12/29	7	12.82	21	12.83	12.85	-14	25,668	-0.05%
2021/12/28	5.1	12.66	48	12.65	12.70	-42.9	25,699	-0.17%
2021/12/27	12.7	12.47	5	12.50	12.50	7.7	25,819	0.03%
2021/12/24	65	12.50	102	12.50	12.45	-37	26,246	-0.14%	大賣/
2021/12/23	7	12.55	61	12.55	12.55	-54	26,443	-0.20%
2021/12/22	6.5	12.51	3	12.55	12.50	3.5	27,376	0.01%
2021/12/21	7	12.53	5	12.46	12.50	2	28,001	0.01%
2021/12/17	9	12.56	11	12.60	12.45	-2	29,775	-0.01%
2021/12/16	3.6	12.48	28	12.59	12.65	-24.4	29,850	-0.08%
2021/12/15	6.2	12.30	0	0.00	12.30	6.2	29,706	0.02%
2021/12/14	49	12.31	5	12.30	12.25	44	30,065	0.15%
2021/12/13	4.2	12.40	12.2	12.40	12.40	-8.1	30,375	-0.03%
2021/12/10	50.2	12.52	2	12.43	12.45	48.2	30,353	0.16%
2021/12/09	24	12.69	12	12.70	12.70	12	30,048	0.04%
2021/12/08	20	12.71	12	12.69	12.65	8	30,221	0.03%
2021/12/07	17	12.64	24	12.65	12.65	-7	30,320	-0.02%
2021/12/06	2	12.65	5	12.64	12.65	-3	30,192	-0.01%
2021/12/03	6.2	12.64	5	12.70	12.70	1.2	30,222	0.00%
2021/12/02	2	12.65	1	12.65	12.55	1	30,255	0.00%
2021/12/01	0	12.70	0	0.00	12.75	0	30,440	0.00%
2021/11/30	0.1	12.90	2	12.70	12.70	-1.9	30,396	-0.01%
2021/11/29	11	12.85	8	12.84	12.85	3	30,331	0.01%
2021/11/26	25	13.07	3	13.22	13.10	22	30,064	0.07%
2021/11/25	22	13.53	42	13.43	13.40	-20	29,549	-0.07%
2021/11/24	14.3	13.62	27	13.59	13.65	-12.7	29,231	-0.04%
2021/11/23	6	13.39	28.1	13.35	13.35	-22.1	28,286	-0.08%
2021/11/22	6.1	13.30	45	13.28	13.30	-38.9	27,989	-0.14%
2021/11/19	69	13.34	83	13.30	13.25	-14	27,874	-0.05%
2021/11/18	12	12.91	151	12.93	13.15	-139	27,568	-0.50%	大賣/鉅額交易
2021/11/17	3	13.15	15	13.07	13.10	-12	27,110	-0.04%
2021/11/16	4	13.20	82	13.25	13.05	-78	27,495	-0.28%
2021/11/15	97	13.17	30	13.20	13.05	67	27,843	0.24%
2021/11/12	21	13.07	15.3	13.12	13.10	5.7	28,174	0.02%
2021/11/11	138	13.09	38.1	13.38	13.25	100	28,204	0.35%	大買/
2021/11/10	134	13.28	129	13.35	13.10	5	27,698	0.02%	大買/大賣/
2021/11/09	12	12.69	8	12.64	12.65	4	25,509	0.02%
2021/11/08	9	12.73	11	12.66	12.65	-2	25,404	-0.01%
2021/11/05	2	12.35	1	12.50	12.50	1	25,329	0.00%
2021/11/04	13	12.51	0	0.00	12.40	13	25,625	0.05%
2021/11/03	0	0.00	28	12.30	12.40	-28	26,052	-0.11%
2021/11/02	10	12.27	4	12.31	12.15	6	26,103	0.02%
2021/11/01	4.2	12.17	4	12.20	12.25	0.2	26,225	0.00%
2021/10/29	9	12.13	12	12.10	12.10	-3	26,370	-0.01%
2021/10/28	17.2	12.12	5	12.18	12.20	12.2	26,456	0.05%
2021/10/27	8.7	12.12	1	12.10	12.15	7.7	26,651	0.03%
2021/10/26	3.2	12.20	0	0.00	12.15	3.2	26,817	0.01%
2021/10/25	1.1	12.15	0	0.00	12.20	1.1	26,961	0.00%
2021/10/22	5	12.11	0	0.00	12.15	5	27,297	0.02%
2021/10/21	5	12.35	1	12.35	12.35	4	27,363	0.01%
2021/10/20	6	12.39	1	12.35	12.35	5	27,639	0.02%
2021/10/19	20	12.54	15	12.58	12.55	5	28,044	0.02%
2021/10/18	2	12.20	28	12.45	12.60	-26	28,083	-0.09%
2021/10/15	0	12.00	0	0.00	12.05	0	28,389	0.00%
2021/10/14	28	11.99	60	12.02	11.95	-32	28,772	-0.11%
2021/10/13	15	12.09	9	12.16	12.05	6	28,850	0.02%
2021/10/12	5	12.29	0	0.00	12.10	5	29,111	0.02%
2021/10/08	56.2	12.42	53	12.55	12.25	3.2	29,500	0.01%
2021/10/07	4	12.40	0.5	12.35	12.40	3.5	30,239	0.01%
2021/10/06	2	12.15	0	0.00	12.20	2	31,386	0.01%
2021/10/05	11	12.11	17	12.25	12.45	-6	31,761	-0.02%
2021/10/04	39	12.19	24	12.15	12.15	15	31,832	0.05%
2021/10/01	47	12.55	41	12.45	12.35	6	32,110	0.02%
2021/09/30	53	12.88	56	12.84	12.90	-3	32,939	-0.01%
2021/09/29	33	13.20	34	13.23	13.00	-1	33,708	0.00%
2021/09/28	145	13.15	130	13.26	13.30	15	34,558	0.04%	大買/大賣/
2021/09/27	77	13.26	125.3	13.12	13.20	-48.3	45,563	-0.11%	大賣/
2021/09/24	0	0.00	105	12.65	12.55	-105	52,443	-0.20%	大賣/鉅額交易
2021/09/23	2	12.45	4	12.43	12.45	-2	54,001	0.00%
2021/09/22	104	12.26	70	12.30	12.30	34	55,051	0.06%	大買/
2021/09/17	105	12.65	101	12.60	12.60	4	55,419	0.01%	大買/大賣/
2021/09/16	30	12.81	37.5	12.83	12.95	-7.5	55,422	-0.01%
2021/09/15	3	12.65	6	12.69	12.65	-3	55,474	-0.01%
2021/09/14	80.1	12.66	65	12.65	12.60	15.1	56,504	0.03%
2021/09/13	12	12.71	11	12.75	12.75	1	57,625	0.00%
2021/09/10	0	0.00	8	12.52	12.50	-8	58,214	-0.01%
2021/09/09	5	12.15	2	12.15	12.25	3	58,662	0.01%
2021/09/08	21	12.20	15	12.12	12.10	6	59,011	0.01%
2021/09/07	2.2	12.35	9	12.34	12.35	-6.8	60,105	-0.01%
2021/09/06	100.4	12.37	160	12.20	12.10	-59.6	60,313	-0.10%	大賣/
2021/09/03	4.1	12.58	14	12.56	12.50	-9.9	60,414	-0.02%
2021/09/02	8.2	12.52	2	12.55	12.45	6.2	61,094	0.01%
2021/09/01	0	0.00	0	12.85	12.80	0	61,915	0.00%
2021/08/31	0.1	12.80	1	12.85	12.90	-0.9	62,423	0.00%
2021/08/30	3.5	12.89	2	12.95	12.95	1.5	63,435	0.00%
2021/08/27	2.3	12.69	10	12.68	12.75	-7.7	64,408	-0.01%
2021/08/26	4	12.60	10	12.65	12.60	-6	66,667	-0.01%
2021/08/25	8.3	12.57	6	12.56	12.65	2.3	70,072	0.00%
2021/08/24	19.1	12.50	23	12.58	12.60	-3.9	71,890	-0.01%
2021/08/23	9	12.41	2	12.30	12.45	7	72,965	0.01%
2021/08/20	18	12.26	5	12.30	12.10	13	73,470	0.02%
2021/08/19	44.1	12.56	7	12.50	12.45	37.1	73,477	0.05%
2021/08/18	12	12.84	14	12.61	13.10	-2	73,562	0.00%
2021/08/17	32	12.91	10	12.88	12.70	22	75,205	0.03%
2021/08/16	116	13.44	68	13.39	13.05	48	76,159	0.06%	大買/
2021/08/13	51	13.35	1.2	13.36	13.35	49.8	76,656	0.06%
2021/08/11	57	13.31	2	13.30	13.30	55	78,818	0.07%
2021/08/10	4	13.35	2	13.40	13.40	2	81,004	0.00%
2021/08/09	26	13.65	128	13.68	13.65	-102	82,384	-0.12%	大賣/鉅額交易
2021/08/06	25	13.42	9	13.51	13.35	16	83,982	0.02%
2021/08/05	9	13.37	10	13.35	13.30	-1	86,269	0.00%
2021/08/04	21	13.43	1	13.45	13.50	20	90,551	0.02%
2021/08/03	3	13.37	10	13.45	13.35	-7	93,451	-0.01%
2021/08/02	1	13.15	36.2	13.29	13.45	-35.2	95,605	-0.04%
2021/07/30	13	13.07	9	13.17	13.15	4	99,502	0.00%
2021/07/29	10	13.10	17	13.09	13.10	-7	101,748	-0.01%
2021/07/28	45	12.95	27	12.93	12.95	18	104,518	0.02%
2021/07/27	24	13.05	26.2	13.10	13.00	-2.2	111,601	0.00%
2021/07/26	108	13.25	2	13.25	13.15	106	116,955	0.09%	大買/鉅額交易
2021/07/23	16	13.32	143	13.36	13.35	-127	120,870	-0.11%	大賣/鉅額交易
2021/07/22	17	12.95	20	12.98	12.90	-3	125,034	0.00%
2021/07/21	128	12.92	3	13.10	12.85	125	127,074	0.10%	大買/鉅額交易
2021/07/20	39	13.28	12	13.28	13.30	27	127,665	0.02%
2021/07/19	13	13.53	19	13.52	13.60	-6	129,987	0.00%
2021/07/16	64.1	13.65	4	13.64	13.55	60.1	136,561	0.04%
2021/07/15	4.2	13.45	17	13.58	13.70	-12.8	139,434	-0.01%
2021/07/14	20.1	13.23	33	13.17	13.15	-13	143,339	-0.01%
2021/07/13	34	13.49	167	13.44	13.40	-133	148,691	-0.09%	大賣/鉅額交易
2021/07/12	21	13.88	14	13.93	13.80	7	151,230	0.00%
2021/07/09	24.2	13.88	19	13.86	13.85	5.2	156,481	0.00%
2021/07/08	23	13.94	26.1	13.94	13.95	-3.1	158,400	0.00%
2021/07/07	291.2	13.95	222	13.86	13.85	69.2	161,341	0.04%	大買/大賣/
2021/07/06	289.1	14.27	205.3	14.38	14.25	83.9	164,026	0.05%	大買/大賣/
2021/07/05	198	14.52	139.5	14.57	14.35	58.5	166,066	0.04%	大買/大賣/
2021/07/02	1,180.1	15.57	628.5	15.27	14.55	551.6	165,140	0.33%	大買/大賣/鉅額交易
2021/07/01	766.8	14.54	1,088.1	14.88	15.30	-321.3	155,173	-0.21%	大買/大賣/鉅額交易
2021/06/30	93.3	13.88	137.1	13.78	13.95	-43.8	147,233	-0.03%	大賣/
2021/06/29	100.5	13.62	71	13.72	13.50	29.5	145,717	0.02%
2021/06/28	27.1	13.50	17.3	13.55	13.65	9.8	145,011	0.01%
2021/06/25	13	13.58	105	13.65	13.55	-92	144,718	-0.06%	大賣/
2021/06/24	11	13.49	61.1	13.52	13.55	-50.1	145,116	-0.03%
2021/06/23	120.2	13.55	62.2	13.42	13.40	58	144,797	0.04%	大買/
2021/06/22	48.2	13.31	245.1	13.36	13.60	-196.9	143,779	-0.14%	大賣/鉅額交易
2021/06/21	25.1	12.78	40.4	12.73	12.80	-15.3	142,781	-0.01%
2021/06/18	102	13.21	118	13.26	13.15	-16	142,138	-0.01%	大買/大賣/
2021/06/17	28.1	13.44	5	13.45	13.45	23.1	141,885	0.02%
2021/06/16	87.1	13.71	88	13.63	13.55	-0.9	141,898	0.00%
2021/06/15	28.2	13.32	26	13.33	13.30	2.2	140,889	0.00%
2021/06/11	15	13.49	12.2	13.55	13.45	2.9	140,783	0.00%
2021/06/10	14.5	13.33	0	0.00	13.45	14.5	140,737	0.01%
2021/06/09	133.2	13.64	48.1	13.46	13.40	85.1	140,472	0.06%	大買/
2021/06/08	26.2	13.97	6.2	13.88	13.80	20.1	139,976	0.01%
2021/06/07	39.1	14.03	38	14.17	14.05	1.1	139,939	0.00%
2021/06/04	58	14.06	144.6	14.06	13.95	-86.6	139,444	-0.06%	大賣/
2021/06/03	160.9	14.54	122.1	14.49	14.35	38.8	139,140	0.03%	大買/大賣/
2021/06/02	125.5	14.19	326.5	14.18	14.25	-201	138,396	-0.15%	大買/大賣/鉅額交易
2021/06/01	202.4	13.47	92.2	13.45	13.50	110.2	135,903	0.08%	大買/鉅額交易
2021/05/31	91	13.20	71	13.20	13.05	20	136,560	0.01%
2021/05/28	21.4	12.86	29	12.83	12.90	-7.7	135,947	-0.01%
2021/05/27	42	12.68	21	12.61	12.60	21	136,190	0.02%
2021/05/26	20	12.80	47	12.71	12.70	-27	136,400	-0.02%
2021/05/25	88.3	12.98	96.2	12.93	12.85	-7.8	136,150	-0.01%
2021/05/24	67	12.49	64	12.51	12.40	3	134,742	0.00%
2021/05/21	25	12.14	36	12.26	12.20	-11	134,667	-0.01%
2021/05/20	41	12.10	60	12.06	12.00	-19	134,241	-0.01%
2021/05/19	58	12.40	48	12.33	12.35	10	133,823	0.01%
2021/05/18	178.2	12.06	48	12.09	12.35	130.2	133,720	0.10%	大買/鉅額交易
2021/05/17	36.5	11.53	162	11.48	11.35	-125.6	132,863	-0.09%	大賣/鉅額交易
2021/05/14	102	12.77	59	13.04	12.60	43	131,245	0.03%	大買/
2021/05/13	196	12.62	35	12.53	12.45	161	128,998	0.12%	大買/鉅額交易
2021/05/12	92.6	13.23	143	13.27	13.00	-50.4	126,478	-0.04%	大賣/
2021/05/11	118.4	14.60	85.3	14.53	14.20	33.2	122,107	0.03%	大買/
2021/05/10	69.8	15.07	139.6	14.95	15.05	-69.8	119,270	-0.06%	大賣/
2021/05/07	292.1	14.20	94.2	14.25	14.35	198	117,221	0.17%	大買/鉅額交易
2021/05/06	60	15.26	90.2	15.08	14.95	-30.2	113,225	-0.03%
2021/05/05	122.1	15.33	81	15.06	15.10	41.2	110,948	0.04%	大買/
2021/05/04	960.8	16.31	483	16.59	14.95	477.8	108,350	0.44%	大買/大賣/鉅額交易
2021/05/03	146.7	16.55	267.4	16.63	16.50	-120.7	101,146	-0.12%	大買/大賣/鉅額交易
2021/04/29	263.1	16.23	46	16.28	15.90	217.1	96,052	0.23%	大買/鉅額交易
2021/04/28	138.4	15.73	382.3	15.82	16.10	-243.9	92,313	-0.26%	大買/大賣/鉅額交易
2021/04/27	42.6	15.13	81.1	15.19	15.10	-38.5	88,679	-0.04%
2021/04/26	54.3	14.67	79	14.68	14.70	-24.7	86,487	-0.03%
2021/04/23	281.3	14.86	169	14.85	14.65	112.3	85,418	0.13%	大買/大賣/鉅額交易
2021/04/22	490.1	15.74	457.6	15.72	15.00	32.6	83,371	0.04%	大買/大賣/
2021/04/21	609.8	14.71	661.1	14.52	14.95	-51.3	76,875	-0.07%	大買/大賣/
2021/04/20	528.8	14.63	412	14.73	14.60	116.8	74,247	0.16%	大買/大賣/鉅額交易
2021/04/19	130.4	14.22	130.6	14.42	14.65	-0.2	70,976	0.00%	大買/大賣/
2021/04/16	285.2	13.30	233.3	13.30	13.35	51.9	65,331	0.08%	大買/大賣/
2021/04/15	145	13.06	240	12.99	13.20	-95	62,487	-0.15%	大買/大賣/
2021/04/14	156	12.17	88.5	12.32	12.25	67.5	57,771	0.12%	大買/
2021/04/13	304.7	12.65	58	12.52	12.20	246.7	57,616	0.43%	大買/鉅額交易
2021/04/12	223.7	12.43	176	12.33	12.50	47.7	56,101	0.09%	大買/大賣/
2021/04/09	180	11.85	208	11.80	11.70	-28	52,783	-0.05%	大買/大賣/
2021/04/08	36	11.36	84	11.34	11.35	-48	50,909	-0.09%
2021/04/07	48	11.28	66	11.20	11.30	-18	51,693	-0.03%
2021/04/06	1	10.95	80	10.99	10.95	-79	53,314	-0.15%
2021/04/01	2	10.90	8	10.90	10.90	-6	54,436	-0.01%
2021/03/31	8	10.88	2	10.85	10.95	6	58,530	0.01%
2021/03/30	9	10.96	1	11.00	11.00	8	63,731	0.01%
2021/03/29	24	11.03	3	11.05	11.05	21	68,689	0.03%
2021/03/26	0	10.80	7	10.79	10.75	-7	72,176	-0.01%
2021/03/25	6	10.70	0.3	10.65	10.65	5.8	72,990	0.01%
2021/03/24	22.1	10.70	49	10.65	10.65	-26.9	72,958	-0.04%
2021/03/23	22	10.92	1	10.80	10.75	21	72,837	0.03%
2021/03/22	9	10.80	13	10.85	10.95	-4	72,731	-0.01%
2021/03/19	14	10.72	25	10.70	10.65	-11	73,025	-0.02%
2021/03/18	1	10.85	4	10.85	10.85	-3	73,658	0.00%
2021/03/17	6	10.88	7	10.89	10.90	-1	73,765	0.00%
2021/03/16	30	11.06	32	11.06	10.90	-2	73,891	0.00%
2021/03/15	10	11.15	6	11.20	11.10	4	73,590	0.01%
2021/03/12	4	10.95	10	11.05	11.05	-6	73,243	-0.01%
2021/03/11	5	11.09	27	11.13	11.05	-22	72,994	-0.03%
2021/03/10	13	11.10	67	11.23	11.05	-54	72,725	-0.07%
2021/03/09	24.1	11.26	6.1	11.25	11.20	18	72,940	0.02%
2021/03/08	51	11.34	40	11.21	11.20	11	73,169	0.02%
2021/03/05	56	10.92	35	10.91	10.90	21	71,716	0.03%
2021/03/04	123	11.28	109	11.30	11.15	14	71,409	0.02%	大買/大賣/
2021/03/03	8	10.91	21.1	10.95	10.95	-13.1	68,940	-0.02%
2021/03/02	14	10.90	22.2	10.82	10.65	-8.2	68,358	-0.01%
2021/02/26	2.2	10.65	31	10.64	10.75	-28.8	67,821	-0.04%
2021/02/25	14	10.89	20.5	10.89	10.90	-6.5	67,304	-0.01%
2021/02/24	82	10.86	3	10.85	10.70	79	66,912	0.12%
2021/02/23	96.2	10.96	83.5	10.92	10.95	12.7	66,149	0.02%
2021/02/22	18	10.63	59	10.60	10.60	-41	64,849	-0.06%
2021/02/19	28	10.44	125	10.32	10.40	-97	64,323	-0.15%	大賣/
2021/02/18	52.9	10.46	32	10.37	10.30	20.9	63,998	0.03%
2021/02/17	30	9.97	165	9.79	10.40	-135	63,123	-0.21%	大賣/鉅額交易
2021/02/05	3	9.43	4	9.43	9.49	-1	61,731	0.00%
2021/02/03	0	0.00	1	9.46	9.47	-1	63,272	0.00%
2021/02/02	20	9.47	5	9.52	9.50	15	63,720	0.02%
2021/02/01	16	9.16	0	0.00	9.35	16	63,576	0.03%
2021/01/29	53	9.37	65	9.25	9.26	-12	63,254	-0.02%
2021/01/28	41	9.41	81	9.46	9.41	-40	63,039	-0.06%
2021/01/27	17	9.59	20	9.58	9.59	-3	63,097	0.00%
2021/01/26	14	9.73	8	9.75	9.67	6	63,084	0.01%
2021/01/25	105	9.72	59	9.69	9.76	46	62,719	0.07%	大買/
2021/01/22	125	9.44	47	9.49	9.55	78	62,515	0.12%	大買/
2021/01/21	62	9.58	118	9.81	9.60	-56	62,163	-0.09%	大賣/
2021/01/20	35	9.77	25	9.90	9.68	10	61,851	0.02%
2021/01/19	0	0.00	1	10.10	10.10	-1	61,246	0.00%
2021/01/18	91	10.18	63	9.97	10.15	28	61,567	0.05%
2021/01/15	59	10.24	15	10.16	10.10	44	61,044	0.07%
2021/01/14	27.7	10.41	14	10.40	10.50	13.7	60,263	0.02%
2021/01/13	66.3	10.66	88	10.70	10.60	-21.7	59,892	-0.04%
2021/01/12	59	10.45	103	10.51	10.35	-44	59,115	-0.07%	大賣/
2021/01/11	18.7	10.84	8	10.95	10.85	10.7	57,969	0.02%
2021/01/08	17.3	10.91	24.6	11.01	10.90	-7.4	57,432	-0.01%
2021/01/07	121	11.34	38	11.41	11.30	83	56,509	0.15%	大買/
2021/01/06	46.1	11.17	186.1	11.26	11.05	-140	55,457	-0.25%	大賣/鉅額交易
2021/01/05	199	11.74	190	11.81	11.60	9	53,284	0.02%	大買/大賣/
2021/01/04	70	11.61	112	11.55	11.55	-42	51,270	-0.08%	大賣/
2020/12/31	244	11.65	209	11.77	11.65	35	50,586	0.07%	大買/大賣/
2020/12/30	206	11.48	37	11.61	11.45	169	49,068	0.34%	大買/鉅額交易
2020/12/29	204	11.78	166	11.84	11.65	38	47,400	0.08%	大買/大賣/
2020/12/28	222	11.48	150.3	11.52	11.50	71.7	44,089	0.16%	大買/大賣/
2020/12/25	384.6	11.63	472.1	11.64	11.55	-87.5	42,388	-0.21%	大買/大賣/
2020/12/24	342.3	11.15	496.5	11.13	11.40	-154.2	38,064	-0.41%	大買/大賣/鉅額交易
2020/12/23	514.4	10.48	671.2	10.53	10.60	-156.8	32,437	-0.48%	大買/大賣/鉅額交易
2020/12/22	109.9	10.32	264	10.60	10.15	-154.1	27,333	-0.56%	大買/大賣/鉅額交易
2020/12/21	40	9.54	19	9.55	9.69	21	23,231	0.09%
2020/12/18	9	9.35	2	9.35	9.33	7	22,392	0.03%
2020/12/17	4	9.35	4	9.44	9.39	0	22,497	0.00%
2020/12/16	3.4	9.41	30	9.45	9.43	-26.6	22,667	-0.12%
2020/12/15	121	9.40	57	9.46	9.39	64	23,854	0.27%	大買/
2020/12/14	24	9.53	123	9.49	9.61	-99	23,586	-0.42%	大賣/
2020/12/11	10.3	9.30	20	9.26	9.20	-9.7	22,660	-0.04%
2020/12/10	2	9.32	16.1	9.32	9.21	-14.1	22,428	-0.06%
2020/12/09	30.1	9.14	185	9.15	9.14	-154.9	22,213	-0.70%	大賣/鉅額交易
2020/12/08	6.5	9.14	14	9.13	9.11	-7.5	22,827	-0.03%
2020/12/07	10	9.18	18	9.26	9.19	-8	23,095	-0.03%
2020/12/04	20.7	9.23	2.1	9.25	9.24	18.5	23,058	0.08%
2020/12/03	29	9.37	36	9.44	9.29	-7	23,212	-0.03%
2020/12/02	131	9.35	134	9.36	9.39	-3	23,654	-0.01%	大買/大賣/
2020/12/01	6	9.14	0.6	9.19	9.15	5.4	22,890	0.02%
2020/11/30	162	9.14	18	9.18	9.10	144	22,989	0.63%	大買/鉅額交易
2020/11/27	11.1	9.01	80.3	9.01	9.02	-69.1	22,365	-0.31%
2020/11/26	3.8	8.98	0	0.00	8.98	3.8	22,362	0.02%
2020/11/25	30	8.93	114.1	8.93	8.97	-84.1	22,468	-0.37%	大賣/
2020/11/24	103	8.84	150	8.85	8.78	-47	22,359	-0.21%	大買/大賣/
2020/11/23	5	8.73	0	0.00	8.78	5	22,247	0.02%
2020/11/20	106	8.72	12	8.68	8.67	94	22,177	0.42%	大買/
2020/11/19	10	8.78	100	8.78	8.76	-90	22,110	-0.41%
2020/11/18	41	8.71	3	8.72	8.71	38	22,159	0.17%
2020/11/17	120	8.65	9	8.64	8.70	111	22,174	0.50%	大買/鉅額交易
2020/11/16	33.8	8.74	2	8.75	8.76	31.8	22,955	0.14%
2020/11/13	27	9.01	0	0.00	8.95	27	23,032	0.12%
2020/11/12	2	9.03	35	9.12	8.96	-33	23,549	-0.14%
2020/11/11	27	9.08	81	9.15	9.18	-54	25,285	-0.21%
2020/11/10	42	8.91	6	8.92	8.95	36	24,194	0.15%
2020/11/09	0	0.00	35	8.82	8.80	-35	23,805	-0.15%
2020/11/06	2.5	8.75	8	8.76	8.74	-5.5	23,979	-0.02%
2020/11/05	5.5	8.75	0	0.00	8.74	5.5	25,227	0.02%
2020/11/04	16	8.78	56	8.81	8.77	-40	25,719	-0.16%
2020/11/03	1	8.68	20	8.74	8.73	-19	25,745	-0.07%
2020/11/02	10	8.60	30	8.56	8.60	-20	25,815	-0.08%
2020/10/30	0	0.00	15	8.56	8.55	-15	25,878	-0.06%
2020/10/29	6	8.53	6	8.63	8.68	0	26,004	0.00%
2020/10/28	5	8.67	0	0.00	8.60	5	26,474	0.02%
2020/10/27	30	8.74	255	8.78	8.72	-225	26,282	-0.86%	大賣/鉅額交易
2020/10/26	16	8.70	63	8.70	8.68	-47	25,823	-0.18%
2020/10/23	10	8.44	0	0.00	8.44	10	25,374	0.04%
2020/10/22	3	8.31	0	0.00	8.35	3	25,510	0.01%
2020/10/20	124	8.30	1	8.31	8.31	123	25,669	0.48%	大買/鉅額交易
2020/10/19	1	8.31	2	8.39	8.31	-1	25,680	0.00%
2020/10/16	3	8.41	0	0.00	8.33	3	25,636	0.01%
2020/10/15	2	8.40	0	0.00	8.35	2	25,607	0.01%
2020/10/14	2	8.45	0	0.00	8.41	2	25,559	0.01%
2020/10/13	0	0.00	1.2	8.37	8.33	-1.2	25,577	0.00%
2020/10/07	2	8.50	0	0.00	8.52	2	25,439	0.01%
2020/10/06	1	8.51	2	8.50	8.51	-1	25,470	0.00%
2020/10/05	30.5	8.38	0	0.00	8.38	30.5	25,565	0.12%
2020/09/30	4.5	8.39	0	0.00	8.37	4.5	25,646	0.02%
2020/09/29	3	8.42	0	0.00	8.40	3	25,707	0.01%
2020/09/28	1	8.37	1	8.43	8.38	0	25,794	0.00%
2020/09/25	181	8.25	10	8.27	8.30	171	25,934	0.66%	大買/鉅額交易
2020/09/24	6	8.42	10	8.40	8.39	-4	25,815	-0.02%
2020/09/23	6	8.65	0	0.00	8.57	6	25,511	0.02%
2020/09/22	52	8.73	10	8.74	8.70	42	25,303	0.17%
2020/09/21	9	8.89	4	8.96	8.88	5	25,042	0.02%
2020/09/18	48	9.19	149	9.15	8.97	-101	24,813	-0.41%	大賣/鉅額交易
2020/09/17	7.2	8.94	108	8.92	8.91	-100.8	23,636	-0.43%	大賣/
2020/09/16	47	8.79	0	0.00	8.76	47	23,298	0.20%
2020/09/15	37.5	8.83	24	8.83	8.85	13.5	23,302	0.06%
2020/09/14	31	8.83	2	8.96	8.82	29	23,265	0.12%
2020/09/11	18	9.07	43.1	9.10	8.84	-25.1	23,051	-0.11%
2020/09/10	21	9.00	31	9.02	8.98	-10	22,310	-0.04%
2020/09/09	30	8.86	5	8.75	8.87	25	21,881	0.11%
2020/09/08	63.3	8.81	18	8.80	8.79	45.3	21,684	0.21%
2020/09/07	109	9.05	71	8.93	8.94	38	21,377	0.18%	大買/
2020/09/04	2	8.66	11	8.63	8.72	-9	20,383	-0.04%
2020/09/03	49	8.65	93	8.66	8.70	-44	20,228	-0.22%
2020/09/02	1	8.56	0	0.00	8.50	1	19,923	0.01%
2020/09/01	53	8.58	51	8.60	8.55	2	20,305	0.01%
2020/08/31	12	8.64	40	8.62	8.62	-28	20,351	-0.14%
2020/08/28	82	8.55	47	8.52	8.54	35	20,174	0.17%
2020/08/27	4	8.40	57	8.43	8.39	-53	20,130	-0.26%
2020/08/26	6	8.38	6	8.42	8.42	0	19,980	0.00%
2020/08/25	9	8.38	49	8.42	8.36	-40	19,936	-0.20%
2020/08/21	30.2	8.35	13	8.36	8.38	17.2	19,698	0.09%
2020/08/20	85	8.28	15	8.22	8.21	70	19,576	0.36%
2020/08/19	12	8.81	6	8.80	8.70	6	18,466	0.03%
2020/08/18	22	8.81	29	8.86	8.81	-7	17,921	-0.04%
2020/08/17	118.2	8.90	609	9.20	9.11	-490.8	17,250	-2.85%	大買/大賣/鉅額交易
2020/08/14	8	8.44	49	8.46	8.46	-41	15,097	-0.27%
2020/08/13	30	8.30	0	0.00	8.26	30	15,053	0.20%
2020/08/12	21	8.33	5	8.33	8.34	16	15,451	0.10%
2020/08/11	37	8.46	4	8.50	8.51	33	15,357	0.21%
2020/08/10	2	8.59	6	8.45	8.60	-4	14,256	-0.03%
2020/08/07	6	8.46	3	8.45	8.40	3	13,828	0.02%
2020/08/06	0	0.00	106	8.45	8.45	-106	13,647	-0.78%	大賣/鉅額交易
2020/08/05	5	8.39	0	0.00	8.41	5	13,690	0.04%
2020/08/04	45	8.45	3	8.43	8.43	42	14,177	0.30%
2020/08/03	131	8.36	20	8.35	8.38	111	14,090	0.79%	大買/鉅額交易
2020/07/31	0	0.00	1	8.10	8.08	-1	13,575	-0.01%
2020/07/29	17	7.99	50	7.96	8.00	-33	13,968	-0.24%
2020/07/28	102.2	7.97	5	8.00	7.80	97.2	14,066	0.69%	大買/
2020/07/27	127	8.08	39	8.14	8.04	88	14,235	0.62%	大買/
2020/07/24	11	8.16	0	0.00	8.18	11	14,352	0.08%
2020/07/23	1	8.30	15	8.27	8.28	-14	14,436	-0.10%
2020/07/21	2	8.20	26	8.22	8.21	-24	14,653	-0.16%
2020/07/20	11	8.17	0	0.00	8.20	11	14,724	0.07%
2020/07/17	6	8.30	18	8.28	8.22	-12	14,766	-0.08%
2020/07/16	1	8.21	16	8.24	8.25	-15	14,885	-0.10%
2020/07/14	5	8.21	8	8.21	8.20	-3	15,044	-0.02%
2020/07/13	16	8.22	0	0.00	8.21	16	15,124	0.11%
2020/07/09	5	8.35	0	0.00	8.32	5	15,267	0.03%
2020/07/08	0	0.00	33	8.39	8.43	-33	15,320	-0.22%
2020/07/07	6	8.43	10	8.40	8.39	-4	15,564	-0.03%
2020/07/06	15	8.40	35	8.36	8.42	-20	15,795	-0.13%
2020/07/03	22	8.28	31	8.29	8.30	-9	15,721	-0.06%
2020/07/02	0	0.00	15	8.32	8.33	-15	15,782	-0.10%
2020/07/01	22	8.28	25	8.29	8.30	-3	15,905	-0.02%
2020/06/30	4	8.28	0	0.00	8.28	4	15,963	0.03%
2020/06/29	8	8.29	1.5	8.31	8.30	6.5	16,160	0.04%
2020/06/24	11	8.38	1	8.41	8.39	10	16,215	0.06%
2020/06/23	1	8.30	0	0.00	8.32	1	16,121	0.01%
2020/06/17	0	0.00	2.1	8.33	8.33	-2.1	16,483	-0.01%
2020/06/16	0	0.00	1	8.28	8.37	-1	16,651	-0.01%
2020/06/15	4	8.21	1	8.20	8.18	3	17,081	0.02%
2020/06/12	5	8.21	0	0.00	8.25	5	17,284	0.03%
2020/06/11	1	8.60	0	0.00	8.35	1	17,374	0.01%
2020/06/10	0	0.00	2	8.69	8.68	-2	17,246	-0.01%
2020/06/09	11	8.68	4	8.69	8.66	7	17,694	0.04%
2020/06/08	1	8.61	70.3	8.59	8.70	-69.3	17,949	-0.39%
2020/06/05	0	0.00	19	8.50	8.51	-19	17,551	-0.11%
2020/06/04	15	8.39	50	8.40	8.42	-35	17,621	-0.20%
2020/06/03	0	0.00	5	8.44	8.44	-5	17,802	-0.03%
2020/06/02	0	0.00	3	8.30	8.28	-3	17,509	-0.02%
2020/06/01	0	0.00	1	8.30	8.30	-1	17,596	-0.01%
2020/05/29	3	8.26	0	0.00	8.27	3	17,583	0.02%
2020/05/28	2	8.25	0	0.00	8.23	2	17,753	0.01%
2020/05/27	0	0.00	5	8.30	8.31	-5	17,874	-0.03%
2020/05/26	10	8.38	5	8.34	8.34	5	17,961	0.03%
2020/05/22	1	8.31	15.7	8.31	8.30	-14.7	17,957	-0.08%
2020/05/21	30.8	8.41	0	0.00	8.40	30.8	17,860	0.17%
2020/05/20	28	8.46	3	8.52	8.39	25	17,777	0.14%
2020/05/19	13	8.45	101	8.46	8.42	-88	17,668	-0.50%	大賣/
2020/05/18	3	8.26	6	8.20	8.18	-3	17,277	-0.02%
2020/05/15	3	8.14	0	0.00	8.09	3	17,191	0.02%
2020/05/14	12	8.24	3	8.24	8.18	9	17,156	0.05%
2020/05/13	160	8.31	4	8.32	8.34	156	17,147	0.91%	大買/鉅額交易
2020/05/12	48	8.45	0	0.00	8.42	48	17,239	0.28%
2020/05/11	78	8.55	25	8.55	8.60	53	17,078	0.31%
2020/05/08	104	8.15	32	8.18	8.17	72	16,551	0.44%	大買/
2020/05/07	65	8.08	0	0.00	8.11	65	16,464	0.39%
2020/05/06	30	8.08	14	8.14	8.15	16	16,520	0.10%
2020/05/05	5.9	7.95	3	7.96	7.96	2.9	16,582	0.02%
2020/05/04	7	7.91	20	7.90	7.90	-13	16,666	-0.08%
2020/04/30	64	8.03	31.1	8.07	8.09	32.9	16,729	0.20%
2020/04/29	19	7.83	24	7.83	7.85	-5	16,834	-0.03%
2020/04/28	11	7.79	15	7.83	7.71	-4	17,134	-0.02%
2020/04/27	20	7.77	40	7.77	7.77	-20	18,175	-0.11%
2020/04/24	1	7.52	32	7.55	7.56	-31	19,233	-0.16%
2020/04/23	0.2	7.55	1	7.48	7.54	-0.8	20,677	0.00%
2020/04/22	10	7.27	0	0.00	7.33	10	21,174	0.05%
2020/04/21	77	7.47	0	0.00	7.30	77	21,301	0.36%
2020/04/20	1	7.65	21	7.60	7.60	-20	21,406	-0.09%
2020/04/17	38	7.68	96	7.75	7.65	-58	21,656	-0.27%
2020/04/15	1	7.85	105	7.86	7.81	-104	21,783	-0.48%	大賣/鉅額交易
2020/04/14	0	0.00	10	7.79	7.80	-10	21,841	-0.05%
2020/04/13	3	7.84	1	7.74	7.71	2	22,321	0.01%
2020/04/10	80	7.81	39	7.75	7.84	41	22,913	0.18%
2020/04/09	125	7.65	39	7.59	7.64	86	22,935	0.37%	大買/
2020/04/08	2	7.42	51	7.42	7.41	-49	22,830	-0.21%
2020/04/07	0.8	7.37	0	0.00	7.37	0.8	22,885	0.00%
2020/04/06	0	0.00	11	7.33	7.35	-11	22,845	-0.05%
2020/04/01	40	7.34	2	7.35	7.31	38	22,874	0.17%
2020/03/31	10	7.23	62	7.23	7.33	-52	23,024	-0.23%
2020/03/30	63	7.03	20	7.14	7.14	43	23,084	0.19%
2020/03/27	0	0.00	9	7.22	7.18	-9	23,876	-0.04%
2020/03/26	3	7.12	3	7.14	7.09	0	23,856	0.00%
2020/03/25	1	7.13	12	7.16	7.08	-11	23,845	-0.05%
2020/03/24	2	6.90	0	0.00	6.81	2	23,703	0.01%
2020/03/23	3	6.67	0	0.00	6.65	3	23,576	0.01%
2020/03/20	9	6.87	60	6.82	6.82	-51	23,536	-0.22%
2020/03/19	5	6.50	20	6.48	6.46	-15	23,427	-0.06%
2020/03/18	2	6.99	2	7.00	6.82	0	22,886	0.00%
2020/03/17	8	6.86	3	6.80	6.83	5	22,581	0.02%
2020/03/16	22	6.90	10	6.95	6.92	12	22,358	0.05%
2020/03/13	6	6.76	2	6.56	7.05	4	22,146	0.02%
2020/03/12	85	7.34	33	7.53	7.25	52	21,687	0.24%
2020/03/11	1	7.88	1	7.90	7.83	0	21,298	0.00%
2020/03/10	66	7.78	0	0.00	7.86	66	21,206	0.31%
2020/03/09	11	8.02	53	8.04	7.98	-42	20,903	-0.20%
2020/03/05	2.7	8.27	81	8.27	8.27	-78.3	20,549	-0.38%
2020/03/04	0	0.00	4	8.20	8.20	-4	20,502	-0.02%
2020/03/03	4	8.21	5	8.24	8.20	-1	20,480	0.00%
2020/03/02	12	8.11	0	0.00	8.11	12	20,363	0.06%
2020/02/27	23	8.09	4	8.09	8.10	19	20,214	0.09%
2020/02/26	1	8.13	0	0.00	8.13	1	20,053	0.00%
2020/02/25	60	8.14	5	8.14	8.14	55	20,123	0.27%
2020/02/24	12	8.20	10	8.20	8.19	2	20,112	0.01%
2020/02/21	1	8.24	0	0.00	8.23	1	20,141	0.00%
2020/02/20	20	8.29	0	0.00	8.21	20	20,162	0.10%
2020/02/19	50	8.16	5	8.17	8.26	45	20,094	0.22%
2020/02/18	0	0.00	3	8.14	8.13	-3	19,976	-0.02%
2020/02/17	15	8.10	7	8.11	8.09	8	19,923	0.04%
2020/02/14	45	8.21	0	0.00	8.19	45	19,764	0.23%
2020/02/13	11	8.31	0	0.00	8.22	11	19,649	0.06%
2020/02/12	17	8.22	0	0.00	8.24	17	19,534	0.09%
2020/02/11	2	8.24	1	8.25	8.25	1	19,437	0.01%
2020/02/10	0	0.00	50	8.15	8.18	-50	19,359	-0.26%
2020/02/07	29	8.33	0	0.00	8.28	29	19,305	0.15%
2020/02/06	4	8.47	23	8.51	8.49	-19	19,364	-0.10%
2020/02/04	8	8.14	0	0.00	8.14	8	18,882	0.04%
2020/02/03	16	7.73	17	7.79	7.93	-1	18,637	-0.01%
2020/01/31	21	8.17	5	8.13	8.10	16	18,106	0.09%
2020/01/30	54	8.35	34	8.36	8.06	20	17,599	0.11%
2020/01/20	110	8.98	0	0.00	8.92	110	16,445	0.67%	大買/鉅額交易
2020/01/17	24	8.92	0	0.00	8.88	24	15,190	0.16%
2020/01/16	22	9.01	9	9.04	9.01	13	13,718	0.09%
2020/01/15	11	9.10	0	0.00	9.10	11	13,125	0.08%
2020/01/14	7	9.12	7	9.14	9.15	0	12,999	0.00%
2020/01/13	0	0.00	6	9.17	9.11	-6	12,889	-0.05%
2020/01/10	7	9.14	0	0.00	9.20	7	12,590	0.06%
2020/01/09	5	9.20	0	0.00	9.19	5	12,409	0.04%
2020/01/08	4	9.19	0	0.00	9.17	4	12,394	0.03%
2020/01/07	8	9.23	20	9.24	9.24	-12	12,232	-0.10%
2020/01/06	155	9.54	34	9.71	9.36	121	11,817	1.02%	大買/鉅額交易
2020/01/03	6	9.71	1	9.70	9.70	5	11,116	0.04%
2020/01/02	14	9.76	0	0.00	9.74	14	10,782	0.13%
2019/12/31	10	9.84	0	0.00	9.80	10	10,592	0.09%
2019/12/30	4	10.00	0	0.00	9.93	4	10,379	0.04%
2019/12/26	10	10.10	0	0.00	9.98	10	10,099	0.10%
2019/12/25	11	10.19	51	10.05	10.15	-40	9,876	-0.40%
2019/12/24	9	9.90	97	10.06	10.05	-88	9,898	-0.89%
2019/12/23	11	9.66	0	0.00	9.64	11	9,479	0.12%
2019/12/20	8	9.73	0	0.00	9.71	8	9,355	0.09%
2019/12/19	0	0.00	2	9.81	9.80	-2	9,211	-0.02%
2019/12/17	10	9.77	0	0.00	9.75	10	9,161	0.11%
2019/12/16	0	0.00	1	9.72	9.72	-1	9,223	-0.01%
2019/12/12	12	9.66	5	9.67	9.65	7	9,544	0.07%
2019/12/10	0	0.00	11	9.60	9.62	-11	10,881	-0.10%
2019/12/06	10	9.70	1	9.80	9.68	9	10,779	0.08%
2019/12/05	1	9.67	2.6	9.66	9.68	-1.6	10,738	-0.02%
2019/12/03	3	9.65	0	0.00	9.66	3	10,799	0.03%
2019/12/02	40	9.68	0	0.00	9.62	40	10,791	0.37%
2019/11/29	0	0.00	1	9.69	9.77	-1	10,769	-0.01%
2019/11/28	0	0.00	10	9.80	9.75	-10	10,703	-0.09%
2019/11/27	0	0.00	1	9.72	9.73	-1	10,760	-0.01%
2019/11/26	51.7	9.65	0	0.00	9.61	51.7	10,693	0.48%
2019/11/25	11	9.75	0	0.00	9.73	11	10,631	0.10%
2019/11/22	32	9.69	0	0.00	9.75	32	10,686	0.30%
2019/11/20	0	0.00	5	9.60	9.60	-5	10,502	-0.05%
2019/11/19	30	9.68	9.8	9.68	9.67	20.3	10,438	0.19%
2019/11/18	3	9.70	0	0.00	9.72	3	10,418	0.03%
2019/11/15	2	9.84	0	0.00	9.77	2	10,678	0.02%
2019/11/14	0	0.00	1	9.81	9.81	-1	10,693	-0.01%
2019/11/13	0	0.00	3	9.90	9.89	-3	10,734	-0.03%
2019/11/12	1	9.98	0	0.00	9.97	1	10,881	0.01%
2019/11/08	0.2	10.10	4	10.10	10.10	-3.8	10,961	-0.03%
2019/11/07	4	10.15	0	0.00	10.15	4	11,043	0.04%
2019/10/31	0	0.00	2	10.15	10.15	-2	11,228	-0.02%
2019/10/30	1	10.15	0	0.00	10.25	1	11,255	0.01%
2019/10/29	1.9	10.17	0	0.00	10.15	1.9	11,259	0.02%
2019/10/28	0	0.00	0	10.20	10.20	0	11,265	0.00%
2019/10/22	3.8	10.45	1	10.40	10.45	2.8	11,105	0.02%
2019/10/21	2	10.45	3.2	10.50	10.50	-1.2	11,061	-0.01%
2019/10/17	8	10.35	2	10.35	10.40	6	11,490	0.05%
2019/10/16	2	10.15	5	10.27	10.30	-3	11,447	-0.03%
2019/10/14	0	0.00	6	10.20	10.10	-6	11,268	-0.05%
2019/10/09	0	0.00	10	10.10	10.05	-10	11,153	-0.09%
2019/10/08	5	10.10	5	10.15	10.10	0	11,123	0.00%
2019/10/07	2	10.05	0	0.00	10.15	2	11,367	0.02%
2019/10/04	10	10.00	0	0.00	10.05	10	11,315	0.09%
2019/10/03	2	9.98	0	0.00	10.00	2	11,322	0.02%
2019/10/02	1	10.00	0	0.00	9.99	1	11,321	0.01%
2019/10/01	0	0.00	150	10.05	10.05	-150	11,299	-1.33%	大賣/鉅額交易
2019/09/27	4	10.08	2	10.00	9.99	2	11,310	0.02%
2019/09/26	13	10.50	6	10.60	10.30	7	11,096	0.06%
2019/09/25	0	0.00	2	10.45	10.50	-2	10,737	-0.02%
2019/09/19	0	0.00	2	10.50	10.50	-2	11,909	-0.02%
2019/09/18	0	0.00	0.1	10.60	10.60	-0.1	11,986	0.00%
2019/09/17	2	10.95	19	10.82	10.80	-17	12,026	-0.14%
2019/09/16	38	10.88	320.2	10.94	10.85	-282.2	12,051	-2.34%	大賣/鉅額交易
2019/09/12	0	0.00	2	10.35	10.40	-2	10,900	-0.02%
2019/09/10	0	0.00	16	10.25	10.25	-16	10,905	-0.15%
2019/09/09	0	0.00	58	10.20	10.15	-58	10,989	-0.53%
2019/09/06	2	10.20	0	0.00	10.20	2	11,007	0.02%
2019/09/05	18	10.11	0	0.00	10.10	18	10,966	0.16%
2019/09/04	1	10.05	0	0.00	10.10	1	10,962	0.01%
2019/09/03	2	10.10	47	10.10	10.05	-45	11,013	-0.41%
2019/08/30	0	0.00	12	9.90	9.93	-12	11,009	-0.11%
2019/08/29	1	9.75	77	9.75	9.78	-76	11,027	-0.69%
2019/08/26	19	9.58	110	9.60	9.58	-91	11,155	-0.82%	大賣/
2019/08/22	0	0.00	7	9.79	9.78	-7	11,228	-0.06%
2019/08/21	1	9.84	0	0.00	9.80	1	11,427	0.01%
2019/08/20	20	9.94	0	0.00	9.82	20	11,420	0.18%
2019/08/16	1	9.40	3	9.39	9.41	-2	11,073	-0.02%
2019/08/15	92	9.27	72	9.24	9.23	20	11,016	0.18%
2019/08/14	33	9.49	0	0.00	9.49	33	10,888	0.30%
2019/08/13	105.7	9.66	0	0.00	9.50	105.7	10,840	0.98%	大買/鉅額交易
2019/08/12	13	9.78	9.1	9.80	9.77	3.9	10,783	0.04%
2019/08/08	20	9.96	50	9.94	9.96	-30	10,691	-0.28%
2019/08/07	8	9.98	0	0.00	9.95	8	10,675	0.07%
2019/08/06	52.5	9.88	0	0.00	9.96	52.5	10,759	0.49%
2019/08/05	304	10.05	50	10.05	10.05	254	10,753	2.36%	大買/鉅額交易
2019/08/02	258	10.27	6	10.32	10.25	252	10,649	2.37%	大買/鉅額交易
2019/08/01	100	10.40	8	10.40	10.40	92	10,626	0.87%
2019/07/30	1	10.45	20	10.45	10.45	-19	10,667	-0.18%
2019/07/29	7	10.45	0	0.00	10.40	7	10,755	0.07%
2019/07/24	0	0.00	0	10.45	10.45	0	10,863	0.00%
2019/07/19	7	10.56	12	10.65	10.50	-5	11,356	-0.04%
2019/07/18	30	10.45	0	0.00	10.40	30	10,792	0.28%
2019/07/17	60	10.49	0	0.00	10.45	60	10,772	0.56%
2019/07/12	10	10.55	0	0.00	10.50	10	11,015	0.09%
2019/07/10	21	10.45	0	0.00	10.45	21	10,915	0.19%
2019/07/09	1	10.45	0	0.00	10.45	1	10,986	0.01%
2019/07/08	30	10.45	0.1	10.50	10.40	29.9	11,049	0.27%
2019/07/05	0.5	10.50	0	0.00	10.50	0.5	11,179	0.00%
2019/07/03	3	10.35	10	10.35	10.35	-7	11,426	-0.06%
2019/07/01	14	10.55	3	10.50	10.55	11	11,515	0.10%
2019/06/28	10	10.55	103	10.60	10.55	-93	11,464	-0.81%	大賣/
2019/06/27	16	10.65	17	10.70	10.65	-1	11,713	-0.01%
2019/06/26	36	11.61	0	0.00	11.60	36	11,554	0.31%
2019/06/25	7	11.64	0	0.00	11.65	7	11,551	0.06%
2019/06/24	36	11.69	0	0.00	11.70	36	11,760	0.31%
2019/06/21	22	11.68	6	11.68	11.65	16	11,976	0.13%
2019/06/20	1	11.55	2	11.55	11.60	-1	12,563	-0.01%
2019/06/19	2	11.45	2	11.50	11.55	0	12,556	0.00%
2019/06/18	7	11.41	251	11.40	11.35	-244	12,554	-1.94%	大賣/鉅額交易
2019/06/17	2	11.40	0	0.00	11.45	2	12,512	0.02%
2019/06/14	35	11.30	0	0.00	11.30	35	12,449	0.28%
2019/06/13	11	11.25	1	11.25	11.25	10	12,448	0.08%
2019/06/12	1	11.30	0	0.00	11.25	1	12,465	0.01%
2019/06/11	2.1	11.20	0	0.00	11.15	2.1	12,487	0.02%
2019/05/31	0	0.00	12	11.40	11.45	-12	12,820	-0.09%
2019/05/28	12	11.55	4	11.58	11.50	8	12,791	0.06%
2019/05/22	15	11.45	0	0.00	11.45	15	12,871	0.12%
2019/05/21	1	11.30	0	0.00	11.35	1	12,994	0.01%
2019/05/16	252	11.45	2	11.40	11.30	250	13,486	1.85%	大買/鉅額交易
2019/05/15	6	11.39	0	0.00	11.30	6	13,521	0.04%
2019/05/14	10	11.10	40	11.14	11.35	-30	13,675	-0.22%
2019/05/13	3	11.30	136	11.40	11.25	-133	13,741	-0.97%	大賣/鉅額交易
2019/05/10	9	11.50	6	11.48	11.45	3	13,745	0.02%
2019/05/09	5	11.55	0	0.00	11.60	5	13,654	0.04%
2019/05/08	0	0.00	9	11.60	11.65	-9	13,610	-0.07%
2019/05/07	3	11.65	0	0.00	11.65	3	13,608	0.02%
2019/05/06	41	11.55	20	11.55	11.60	21	13,642	0.15%
2019/05/03	12	11.65	0	0.00	11.60	12	13,571	0.09%
2019/05/02	36	11.70	0	0.00	11.65	36	13,519	0.27%
2019/04/29	60	11.60	0	0.00	11.55	60	13,602	0.44%
2019/04/26	0	0.00	1	11.45	11.50	-1	13,542	-0.01%
2019/04/25	0	11.75	0	0.00	11.65	0	13,216	0.00%
2019/04/24	100	11.75	1	11.75	11.75	99	13,092	0.76%
2019/04/23	26	11.75	10	11.75	11.80	16	13,048	0.12%
2019/04/22	16	11.81	1	11.85	11.80	15	13,081	0.11%
2019/04/19	0	0.00	1	11.70	11.75	-1	13,060	-0.01%
2019/04/18	13	11.78	0	0.00	11.55	13	13,012	0.10%
2019/04/17	1.2	11.89	0	0.00	11.85	1.2	12,857	0.01%
2019/04/16	0	0.00	9	11.85	11.90	-9	12,816	-0.07%
2019/04/15	19	11.80	16	11.83	11.80	3	12,754	0.02%
2019/04/12	123	11.79	50	11.85	11.75	73	12,862	0.57%	大買/
2019/04/11	52	11.85	0	0.00	11.85	52	12,904	0.40%
2019/04/10	8	11.85	0	0.00	11.95	8	12,780	0.06%
2019/04/09	5	11.90	31	11.90	11.85	-26	12,811	-0.20%
2019/04/08	14	11.94	55	12.05	11.90	-41	12,787	-0.32%
2019/04/03	0	0.00	50	11.90	11.90	-50	12,618	-0.40%
2019/04/02	2	11.80	20	11.80	11.75	-18	12,481	-0.14%
2019/04/01	108	11.80	12	11.80	11.80	96	12,369	0.78%	大買/
2019/03/29	72	12.12	30	12.10	12.10	42	11,875	0.35%
2019/03/28	25	12.18	100	12.20	12.20	-75	11,643	-0.64%
2019/03/27	0	0.00	6	11.88	12.00	-6	11,178	-0.05%
2019/03/26	128	11.85	24	11.86	11.75	104	10,816	0.96%	大買/鉅額交易
2019/03/25	55	11.55	55	11.71	11.75	0	10,529	0.00%
2019/03/22	0	0.00	35.3	11.35	11.25	-35.3	9,650	-0.37%
2019/03/21	50	11.35	0	0.00	11.35	50	9,667	0.52%
2019/03/20	0	0.00	5	11.25	11.15	-5	9,733	-0.05%
2019/03/19	3	11.25	5	11.15	11.20	-2	9,770	-0.02%
2019/03/15	0	0.00	4	11.20	11.20	-4	9,815	-0.04%
2019/03/13	1	11.35	3	11.28	11.30	-2	10,090	-0.02%
2019/03/12	0	0.00	49	11.18	11.30	-49	10,076	-0.49%
2019/03/11	0	0.00	1	11.05	11.15	-1	10,121	-0.01%
2019/03/08	0	0.00	5	10.90	10.90	-5	10,348	-0.05%
2019/03/07	0	0.00	1	11.00	11.00	-1	10,629	-0.01%
2019/03/06	0	0.00	2	11.00	10.95	-2	10,985	-0.02%
2019/03/05	1	10.95	4	11.00	11.00	-3	11,349	-0.03%
2019/03/04	0	0.00	1	11.10	11.05	-1	11,899	-0.01%
2019/02/27	21	11.00	1	11.00	10.95	20	13,393	0.15%
2019/02/26	7	11.01	0	0.00	10.95	7	13,356	0.05%
2019/02/21	3	11.12	74	11.20	11.20	-71	13,374	-0.53%
2019/02/20	2	11.10	1	11.20	11.15	1	13,304	0.01%
2019/02/19	45	11.22	17	11.28	11.15	28	13,294	0.21%
2019/02/18	100	10.75	0	0.00	10.95	100	13,089	0.76%
2019/02/14	0	0.00	1	10.90	10.85	-1	13,216	-0.01%
2019/02/13	0	0.00	11	10.75	10.90	-11	13,218	-0.08%
2019/02/12	10	10.65	10	10.70	10.65	0	13,113	0.00%
2019/02/11	11	10.60	10	10.60	10.60	1	13,051	0.01%
2019/01/30	21	10.75	10	10.75	10.70	11	13,139	0.08%
2019/01/28	10	10.75	76	10.74	10.75	-66	13,159	-0.50%
2019/01/25	71	10.64	70	10.62	10.60	1	13,307	0.01%
2019/01/24	60	10.54	20	10.65	10.50	40	13,394	0.30%
2019/01/23	20	10.60	0	0.00	10.60	20	13,465	0.15%
2019/01/22	0	0.00	32	10.65	10.60	-32	13,503	-0.24%
2019/01/21	26	10.85	16	10.87	10.80	10	13,520	0.07%
2019/01/18	16	10.70	16	10.75	10.75	0	13,728	0.00%
2019/01/17	2	10.68	0	0.00	10.65	2	14,270	0.01%
2019/01/16	16	10.72	5	10.80	10.70	11	14,376	0.08%
2019/01/15	0	0.00	1	10.65	10.70	-1	14,501	-0.01%
2019/01/14	10	10.75	5	10.85	10.60	5	14,566	0.03%
2019/01/11	3	10.77	0	0.00	10.75	3	14,846	0.02%
2019/01/10	13	10.92	13	11.00	11.00	0	14,927	0.00%
2019/01/09	4	10.95	4	10.95	11.00	0	14,981	0.00%
2019/01/08	21	10.80	0	0.00	10.70	21	14,980	0.14%
2019/01/07	5	10.81	6	10.79	10.85	-1	15,011	-0.01%
2019/01/04	14	10.36	14	10.45	10.45	0	15,213	0.00%
2019/01/03	3	10.78	0	0.00	10.65	3	15,562	0.02%
2019/01/02	4	10.90	4	10.90	10.90	0	15,526	0.00%
2018/12/28	1	11.00	20	10.95	10.95	-19	15,586	-0.12%
2018/12/27	67	11.23	34	11.20	11.15	33	15,631	0.21%
2018/12/26	4	11.20	4	11.25	11.05	0	15,606	0.00%
2018/12/24	4	11.35	4	11.40	11.40	0	15,815	0.00%
2018/12/20	4	11.35	4	11.45	11.30	0	16,608	0.00%
2018/12/18	1	11.40	5	11.45	11.30	-4	17,059	-0.02%
2018/12/17	6	11.62	3	11.67	11.55	3	17,099	0.02%
2018/12/14	2	11.60	10	11.55	11.60	-8	17,109	-0.05%
2018/12/13	12	11.73	15	11.70	11.75	-3	17,125	-0.02%
2018/12/12	0	0.00	10	11.85	11.90	-10	16,952	-0.06%
2018/12/11	25	11.85	12	11.79	11.85	13	16,882	0.08%
2018/12/06	30	11.80	20	11.95	11.75	10	16,849	0.06%
2018/12/05	3	12.00	0	0.00	12.10	3	16,597	0.02%
2018/12/04	100	12.15	2	12.15	12.15	98	16,606	0.59%
2018/12/03	100	12.10	0	0.00	12.10	100	16,448	0.61%
2018/11/30	30	11.97	0	0.00	11.95	30	16,180	0.19%
2018/11/29	5	11.85	11	11.86	11.85	-6	16,027	-0.04%
2018/11/28	31	11.94	1	12.05	12.00	30	15,802	0.19%
2018/11/27	52	11.89	10	11.80	11.90	42	16,198	0.26%
2018/11/26	8	11.97	48	12.20	12.00	-40	15,835	-0.25%
2018/11/21	0	0.00	2	11.25	11.20	-2	14,437	-0.01%
2018/11/20	3	11.25	0	0.00	11.25	3	14,461	0.02%
2018/11/19	1	11.35	4	11.38	11.35	-3	14,546	-0.02%
2018/11/16	2	11.30	0	0.00	11.30	2	14,692	0.01%
2018/11/15	4	11.29	8	11.35	11.40	-4	15,227	-0.03%
2018/11/14	6	11.05	2	11.03	11.00	4	15,130	0.03%
2018/11/13	26	10.99	0	0.00	11.15	26	15,201	0.17%
2018/11/12	4	11.24	2	11.20	11.15	2	15,263	0.01%
2018/11/09	1	11.40	1	11.50	11.30	0	15,258	0.00%
2018/11/08	32	11.65	100	11.65	11.50	-68	15,346	-0.44%
2018/11/07	201	11.53	1	11.55	11.55	200	15,540	1.29%	大買/鉅額交易
2018/11/06	0	0.00	105	11.35	11.30	-105	15,717	-0.67%	大賣/鉅額交易
2018/11/05	101	11.25	100	11.15	11.20	1	15,742	0.01%	大買/
2018/11/02	0	0.00	20	11.25	11.25	-20	15,812	-0.13%
2018/11/01	125	11.37	0	0.00	11.40	125	16,125	0.78%	大買/鉅額交易
2018/10/31	107	11.35	3	11.40	11.30	104	16,082	0.65%	大買/鉅額交易
2018/10/30	10	11.10	0	0.00	11.20	10	16,103	0.06%
2018/10/29	13	11.23	12	11.13	11.10	1	16,336	0.01%
2018/10/26	6	11.14	91	11.14	11.15	-85	16,500	-0.52%
2018/10/25	53	11.15	36	10.95	10.90	17	16,624	0.10%
2018/10/24	35	11.72	30	11.80	11.65	5	16,833	0.03%
2018/10/23	68	11.96	0	0.00	11.75	68	16,980	0.40%
2018/10/22	40	12.08	54	12.14	12.15	-14	17,275	-0.08%
2018/10/19	51	11.84	42	12.00	12.00	9	17,536	0.05%
2018/10/17	4	12.67	1	12.90	12.60	3	17,779	0.02%
2018/10/16	61	12.75	0	0.00	12.70	61	18,763	0.33%
2018/10/15	1	12.75	0	0.00	12.75	1	18,852	0.01%
2018/10/12	5	12.85	4	12.80	12.90	1	18,899	0.01%
2018/10/11	44	12.68	80	12.57	12.55	-36	18,787	-0.19%
2018/10/09	1	13.50	0	0.00	13.65	1	18,293	0.01%
2018/10/08	22	13.65	30	13.60	13.55	-8	18,217	-0.04%
2018/10/05	0	0.00	3	13.53	13.50	-3	18,269	-0.02%
2018/10/03	25	13.95	4.2	14.00	13.95	20.8	17,963	0.12%
2018/10/02	26	14.09	0	0.00	14.10	26	17,987	0.14%
2018/10/01	0	0.00	2	14.10	14.00	-2	17,916	-0.01%
2018/09/28	72	13.90	15.5	13.89	13.95	56.5	17,999	0.31%
2018/09/27	43	13.99	21	14.00	13.95	22	17,897	0.12%
2018/09/25	24	13.83	13	13.93	13.70	11	17,393	0.06%
2018/09/21	3	13.60	1	13.65	13.65	2	17,025	0.01%
2018/09/20	1	13.65	0	0.00	13.45	1	16,935	0.01%
2018/09/18	1	13.50	0	0.00	13.50	1	17,217	0.01%
2018/09/17	0	0.00	25	13.48	13.50	-25	17,348	-0.14%
2018/09/14	0	0.00	2	13.45	13.55	-2	17,393	-0.01%
2018/09/13	0	0.00	5	13.25	13.45	-5	17,371	-0.03%
2018/09/12	7	13.25	0	0.00	13.20	7	17,357	0.04%
2018/09/11	11	13.25	0	0.00	13.30	11	17,591	0.06%
2018/09/10	5	13.15	4	13.30	13.20	1	17,817	0.01%
2018/09/07	1	13.60	21	13.56	13.55	-20	17,820	-0.11%
2018/09/06	1	13.65	1	13.65	13.65	0	18,020	0.00%
2018/09/05	4	13.63	11	13.65	13.55	-7	18,040	-0.04%
2018/09/04	10	13.35	0	0.00	13.50	10	18,070	0.06%
2018/09/03	53	13.53	29	13.42	13.35	24	18,035	0.13%
2018/08/31	5	14.25	5	14.31	14.20	0	17,430	0.00%
2018/08/30	12	14.23	21	14.19	14.20	-9	17,399	-0.05%
2018/08/29	15	14.15	12	14.25	14.15	3	17,514	0.02%
2018/08/28	6	14.40	26	14.40	14.25	-20	17,658	-0.11%
2018/08/27	11	14.24	1	14.25	14.20	10	17,681	0.06%
2018/08/24	2	14.05	0	0.00	14.10	2	17,750	0.01%
2018/08/23	11	14.29	11	14.24	14.30	0	17,898	0.00%
2018/08/22	24	14.36	54.4	14.43	14.35	-30.4	17,973	-0.17%
2018/08/21	6	14.04	23	14.13	14.15	-17	17,643	-0.10%
2018/08/20	12	14.23	2	14.20	14.00	10	17,768	0.06%
2018/08/17	5	13.90	12	13.93	13.95	-7	17,942	-0.04%
2018/08/16	8	13.74	6	13.88	13.75	2	18,338	0.01%
2018/08/15	8	13.78	1	13.90	13.75	7	19,433	0.04%
2018/08/14	2	13.90	0	0.00	13.95	2	20,082	0.01%
2018/08/13	0	0.00	4	13.46	13.40	-4	21,026	-0.02%
2018/08/10	0	0.00	1	13.95	13.95	-1	24,887	0.00%
2018/08/09	0	0.00	11	14.10	14.15	-11	26,272	-0.04%
2018/08/08	13	14.24	5	14.23	14.25	8	26,233	0.03%
2018/08/07	0	0.00	51	14.05	14.05	-51	25,842	-0.20%
2018/08/06	0	0.00	6	14.11	14.05	-6	25,881	-0.02%
2018/08/03	1	14.10	85	14.10	14.00	-84	26,071	-0.32%
2018/08/02	3	13.95	3	13.93	13.90	0	25,905	0.00%
2018/08/01	7	14.13	5	14.18	14.15	2	25,705	0.01%
2018/07/31	3	14.03	96	14.06	14.10	-93	25,588	-0.36%
2018/07/30	134	13.71	10	13.85	13.70	124	24,900	0.50%	大買/鉅額交易
2018/07/27	5	13.86	9	13.84	13.90	-4	24,803	-0.02%
2018/07/26	11	13.65	13	13.70	13.70	-2	24,457	-0.01%
2018/07/25	0	0.00	29	13.52	13.50	-29	24,183	-0.12%
2018/07/24	3	13.35	20	13.36	13.45	-17	24,084	-0.07%
2018/07/23	45	13.40	22	13.25	13.60	23	23,675	0.10%
2018/07/20	13	12.93	10	13.00	12.90	3	22,980	0.01%
2018/07/19	2	12.95	0	0.00	12.85	2	22,868	0.01%
2018/07/18	0	0.00	13	12.90	12.90	-13	22,965	-0.06%
2018/07/17	0	0.00	10	12.65	12.65	-10	22,942	-0.04%
2018/07/13	0	0.00	26	12.95	12.90	-26	23,274	-0.11%
2018/07/12	10	12.80	0	0.00	12.80	10	23,382	0.04%
2018/07/11	0	0.00	20	12.80	12.80	-20	23,704	-0.08%
2018/07/10	1	12.90	2	12.85	12.90	-1	24,766	0.00%
2018/07/06	1	12.55	0	0.00	12.45	1	24,825	0.00%
2018/07/05	5	12.60	0	0.00	12.60	5	24,845	0.02%
2018/07/03	10	12.65	50	12.65	12.60	-40	24,933	-0.16%
2018/07/02	0	0.00	4	13.05	12.85	-4	24,901	-0.02%
2018/06/29	0	0.00	2.7	12.91	13.00	-2.7	25,090	-0.01%
2018/06/28	130	12.95	21	13.07	12.85	109	25,274	0.43%	大買/鉅額交易
2018/06/27	50	12.65	0	0.00	12.75	50	25,035	0.20%
2018/06/26	10	12.60	2	12.75	12.60	8	24,983	0.03%
2018/06/25	1	12.90	0	0.00	12.85	1	24,877	0.00%
2018/06/22	0	0.00	10	12.95	12.95	-10	24,964	-0.04%
2018/06/21	10	12.95	6	12.99	12.95	4	25,038	0.02%
2018/06/20	26	12.85	15	12.90	12.85	11	25,306	0.04%
2018/06/19	43	13.00	0	0.00	13.00	43	25,290	0.17%
2018/06/14	14	13.56	182	13.41	13.50	-168	25,315	-0.66%	大賣/鉅額交易
2018/06/13	0	0.00	2	13.40	13.35	-2	25,044	-0.01%
2018/06/12	14	13.33	0	0.00	13.30	14	25,052	0.06%
2018/06/11	2	13.40	6	13.44	13.45	-4	24,972	-0.02%
2018/06/08	5	13.61	64	13.51	13.45	-59	25,112	-0.23%
2018/06/07	2	13.50	2	13.60	13.50	0	25,034	0.00%
2018/06/06	13	13.55	3	13.62	13.55	10	25,141	0.04%
2018/06/05	1	13.65	7	13.63	13.50	-6	25,057	-0.02%
2018/06/04	10	13.70	24	13.71	13.70	-14	25,053	-0.06%
2018/06/01	6	13.63	1	13.65	13.60	5	25,100	0.02%
2018/05/31	10	13.55	10	13.65	13.80	0	25,265	0.00%
2018/05/30	9	13.43	56	13.42	13.45	-47	25,469	-0.18%
2018/05/29	18	13.68	35	13.81	13.65	-17	25,597	-0.07%
2018/05/28	20	13.59	21	13.58	13.55	-1	26,026	0.00%
2018/05/25	56	13.69	7	13.74	13.65	49	27,923	0.18%
2018/05/24	16	14.04	9	13.93	13.85	7	27,757	0.03%
2018/05/23	376	14.48	409	14.20	14.10	-33	27,518	-0.12%	大買/大賣/
2018/05/22	33	14.14	52	14.25	14.10	-19	26,408	-0.07%
2018/05/21	91	14.56	24	14.55	14.40	67	25,899	0.26%
2018/05/18	106	14.45	274	14.43	14.75	-168	24,969	-0.67%	大買/大賣/鉅額交易
2018/05/17	61	13.47	84	13.41	13.45	-23	21,321	-0.11%
2018/05/16	5	12.99	5	13.00	12.95	0	20,107	0.00%
2018/05/15	2	12.85	2	13.05	12.85	0	20,689	0.00%
2018/05/14	6	13.00	0	0.00	13.00	6	22,081	0.03%
2018/05/11	2	13.10	13	13.10	13.05	-11	22,326	-0.05%
2018/05/10	22	12.95	4	12.95	12.95	18	22,365	0.08%
2018/05/08	0	0.00	1	12.65	12.95	-1	23,934	0.00%
2018/05/07	3	12.60	0	0.00	12.55	3	24,498	0.01%
2018/05/04	9	12.60	0	0.00	12.60	9	25,094	0.04%
2018/05/03	11	12.75	0	0.00	12.75	11	25,345	0.04%
2018/05/02	0	0.00	2	13.00	12.90	-2	25,762	-0.01%
2018/04/30	0	0.00	343	13.00	13.05	-343	25,993	-1.32%	大賣/鉅額交易
2018/04/27	6	12.96	10	13.00	12.95	-4	26,210	-0.02%
2018/04/26	0	0.00	327	13.15	13.05	-327	26,556	-1.23%	大賣/鉅額交易
2018/04/25	4	12.73	0	0.00	12.90	4	26,713	0.01%
2018/04/24	5	12.75	504	12.98	12.75	-499	27,182	-1.84%	大賣/鉅額交易
2018/04/23	10	13.10	0	0.00	12.90	10	27,672	0.04%
2018/04/20	7	12.99	3	12.95	13.00	4	28,240	0.01%
2018/04/19	2	13.00	2.1	12.99	12.95	-0.1	28,764	0.00%
2018/04/18	12	12.81	24	12.94	12.85	-12	29,886	-0.04%
2018/04/17	2	12.93	30	12.90	12.80	-28	30,253	-0.09%
2018/04/16	63	13.39	48	13.35	13.20	15	31,571	0.05%
2018/04/13	1	12.85	28	12.88	12.85	-27	32,150	-0.08%
2018/04/12	0	0.00	29	12.80	12.70	-29	32,601	-0.09%
2018/04/10	2	12.75	1	12.60	12.80	1	33,178	0.00%
2018/04/09	11	12.69	1	12.65	12.60	10	34,917	0.03%
2018/04/03	2	12.70	0	0.00	12.65	2	35,076	0.01%
2018/04/02	0	0.00	3	12.75	12.85	-3	35,599	-0.01%
2018/03/31	16	12.57	16	12.56	12.55	0	35,928	0.00%
2018/03/30	42	12.50	102	12.55	12.40	-60	36,992	-0.16%	大賣/
2018/03/29	2	12.53	3	12.53	12.55	-1	37,583	0.00%
2018/03/28	120	12.54	10	12.60	12.50	110	37,799	0.29%	大買/鉅額交易
2018/03/27	1	12.60	2	12.65	12.60	-1	37,974	0.00%
2018/03/26	2	12.65	0	0.00	12.55	2	38,411	0.01%
2018/03/23	15	12.64	21	12.60	12.55	-6	38,643	-0.02%
2018/03/21	53	13.06	3	13.12	12.95	50	39,054	0.13%
2018/03/20	2	12.75	2	12.95	12.95	0	39,650	0.00%
2018/03/19	15	12.89	1	12.85	12.85	14	39,952	0.04%
2018/03/15	1	13.00	0	0.00	13.00	1	41,680	0.00%
2018/03/14	1	12.85	0	0.00	12.95	1	42,253	0.00%
2018/03/13	0	0.00	43	12.90	12.85	-43	42,959	-0.10%
2018/03/12	2	12.90	20	13.00	12.95	-18	44,768	-0.04%
2018/03/09	1	12.90	30	12.90	12.85	-29	46,280	-0.06%
2018/03/08	11	12.90	3	12.90	12.90	8	48,373	0.02%
2018/03/07	21	12.79	34	12.85	12.70	-13	49,460	-0.03%
2018/03/06	20	12.88	42	12.87	12.80	-22	53,034	-0.04%
2018/03/05	10	12.99	13	13.22	12.80	-3	56,286	-0.01%
2018/03/02	3	13.10	110	13.32	13.35	-107	58,013	-0.18%	大賣/鉅額交易
2018/03/01	127	13.11	8	13.10	13.10	119	60,545	0.20%	大買/鉅額交易
2018/02/27	268	13.59	173	13.53	13.45	95	60,173	0.16%	大買/大賣/
2018/02/26	17	14.56	13	14.61	14.60	4	58,898	0.01%
2018/02/23	14	14.55	4	14.48	14.55	10	58,997	0.02%
2018/02/22	2	14.18	20	14.15	14.20	-18	59,179	-0.03%
2018/02/21	26	14.34	5	14.18	14.30	21	59,466	0.04%
2018/02/12	0	0.00	8	14.03	13.90	-8	59,421	-0.01%
2018/02/09	13	13.60	12	13.61	13.85	1	59,429	0.00%
2018/02/08	23	14.26	24	14.33	14.25	-1	59,163	0.00%
2018/02/07	8	14.45	17	14.45	14.35	-9	59,225	-0.02%
2018/02/06	104	14.29	153	13.91	13.85	-49	59,733	-0.08%	大買/大賣/
2018/02/05	33	14.95	86	15.01	15.10	-53	61,025	-0.09%
2018/02/02	181	15.51	31	15.45	15.45	150	60,847	0.25%	大買/鉅額交易
2018/02/01	40	15.43	75	15.54	15.50	-35	60,691	-0.06%
2018/01/31	36	14.72	32	15.06	15.25	4	59,865	0.01%
2018/01/30	170	15.16	115	15.12	15.10	55	59,446	0.09%	大買/大賣/
2018/01/29	40.1	15.44	51	15.50	15.50	-10.9	59,258	-0.02%
2018/01/26	82	15.47	0	0.00	15.45	82	58,713	0.14%
2018/01/25	43	15.59	31	15.58	15.50	12	58,434	0.02%
2018/01/24	81	15.56	0	0.00	15.45	81	58,102	0.14%
2018/01/23	7	15.55	0	0.00	15.50	7	58,144	0.01%
2018/01/22	24	15.59	33	15.66	15.70	-9	58,547	-0.02%
2018/01/19	87	15.57	16	15.65	15.55	71	58,402	0.12%
2018/01/18	132	15.65	108	15.57	15.55	24	57,928	0.04%	大買/大賣/
2018/01/17	68	15.69	103	15.72	15.65	-35	57,672	-0.06%	大賣/
2018/01/16	85	15.91	43	16.01	15.95	42	57,114	0.07%
2018/01/15	18	16.21	27	16.20	16.20	-9	56,860	-0.02%
2018/01/12	119	16.25	69	16.16	16.15	50	56,332	0.09%	大買/
2018/01/11	32.1	16.03	3	16.00	15.90	29.1	55,148	0.05%
2018/01/10	143	16.02	186	16.06	16.15	-43	54,748	-0.08%	大買/大賣/
2018/01/09	234	15.93	115	15.94	15.90	119	53,388	0.22%	大買/大賣/鉅額交易
2018/01/08	61	15.71	65	15.68	15.65	-4	52,414	-0.01%
2018/01/05	37	15.54	25	15.67	15.50	12	52,302	0.02%
2018/01/04	59	15.52	48	15.58	15.65	11	52,143	0.02%
2018/01/03	72	15.81	74	15.87	15.70	-2	51,762	0.00%
2018/01/02	3	15.25	3	15.35	15.40	0	50,516	0.00%