中石化 (1314)-日盛-雙和券商分點個股進出

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
10.55
漲跌
▲0.05
漲幅
+0.48%
成交量
20,613張
產業
上市塑膠類股
1162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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0	0.00	4	9.89	9.86	-4	6,907	-0.06%
2023/03/30	1	9.87	3	9.90	9.87	-2	6,899	-0.03%
2023/03/29	4	9.92	0	0.00	9.91	4	6,878	0.06%
2023/03/28	2	9.91	0	0.00	9.93	2	6,987	0.03%
2023/03/22	20	10.00	0	0.00	9.99	20	7,123	0.28%
2023/03/20	0	0.00	2	10.00	10.00	-2	7,139	-0.03%
2023/03/16	11	9.80	0	0.00	9.71	11	7,200	0.15%
2023/03/15	3	9.94	2	10.00	9.91	1	7,082	0.01%
2023/03/14	1	9.99	0.5	10.00	9.98	0.5	6,966	0.01%
2023/03/10	1	10.15	1	10.10	10.10	0	6,826	0.00%
2023/03/09	0	0.00	37	10.25	10.25	-37	7,054	-0.52%
2023/03/06	0	0.00	2	10.30	10.35	-2	7,903	-0.03%
2023/03/03	1	10.15	0	0.00	10.20	1	7,841	0.01%
2023/02/23	0	0.00	10	10.45	10.40	-10	7,676	-0.13%
2023/02/21	3	10.42	1	10.35	10.35	2	7,590	0.03%
2023/02/20	0.1	10.45	2	10.45	10.45	-1.9	7,597	-0.03%
2023/02/17	3.1	10.20	4	10.30	10.30	-0.9	7,480	-0.01%
2023/02/16	1	10.20	0	0.00	10.20	1	7,475	0.01%
2023/02/15	0	0.00	20	10.20	10.15	-20	7,549	-0.26%
2023/02/14	0	0.00	7	10.21	10.20	-7	7,551	-0.09%
2023/02/10	2	10.10	0	0.00	10.10	2	7,591	0.03%
2023/02/09	0	0.00	0.7	10.35	10.25	-0.7	7,552	-0.01%
2023/02/08	0	0.00	12.1	10.30	10.35	-12.1	7,533	-0.16%
2023/02/07	2	10.30	0.3	10.30	10.35	1.7	7,477	0.02%
2023/02/03	1	10.20	5	10.25	10.25	-4	7,433	-0.05%
2023/02/02	0	0.00	2	10.25	10.25	-2	7,405	-0.03%
2023/02/01	0.5	10.20	53.4	10.20	10.20	-52.9	7,353	-0.72%
2023/01/31	4	10.10	11	10.10	10.10	-7	7,305	-0.10%
2023/01/30	0	0.00	1	10.00	10.05	-1	7,209	-0.01%
2023/01/17	0	0.00	1	9.91	9.94	-1	7,126	-0.01%
2023/01/16	1	9.91	0	0.00	9.91	1	7,146	0.01%
2023/01/13	0	0.00	0.7	9.93	9.92	-0.7	7,140	-0.01%
2023/01/10	4	10.10	0	0.00	10.10	4	7,213	0.06%
2023/01/09	0	0.00	8	10.00	10.00	-8	7,196	-0.11%
2023/01/06	0	0.00	3	9.98	9.93	-3	7,196	-0.04%
2023/01/05	0	0.00	2	10.00	9.91	-2	7,325	-0.03%
2023/01/03	6	9.93	11	9.91	9.90	-5	7,402	-0.07%
2022/12/28	5	9.90	0	0.00	9.90	5	7,457	0.07%
2022/12/27	5	10.10	5	9.99	10.00	0	7,475	0.00%
2022/12/26	2	10.10	55	9.98	10.00	-53	7,463	-0.71%
2022/12/23	1	9.85	2	9.89	9.86	-1	7,460	-0.01%
2022/12/21	0	0.00	3	9.83	9.72	-3	7,623	-0.04%
2022/12/20	10	9.77	24	9.81	9.73	-14	7,659	-0.18%
2022/12/19	1	10.00	5	9.99	9.96	-4	7,717	-0.05%
2022/12/15	6	10.06	1	10.20	10.10	5	7,699	0.06%
2022/12/13	3	10.07	1.2	10.04	10.00	1.8	7,665	0.02%
2022/12/12	6	10.05	0	0.00	10.00	6	7,622	0.08%
2022/12/09	2	10.03	3	10.12	10.10	-1	7,653	-0.01%
2022/12/07	4	10.05	0	0.00	10.05	4	7,571	0.05%
2022/12/05	8	10.32	10	10.30	10.25	-2	7,512	-0.03%
2022/12/02	5	10.25	15	10.25	10.25	-10	7,473	-0.13%
2022/12/01	1	10.30	13	10.30	10.15	-12	7,517	-0.16%
2022/11/30	24	10.62	4	10.59	10.40	20	7,233	0.28%
2022/11/29	0	0.00	1	10.20	10.25	-1	6,565	-0.02%
2022/11/28	10	9.84	14	9.97	9.97	-4	6,450	-0.06%
2022/11/25	30	9.95	10	9.94	9.91	20	6,493	0.31%
2022/11/24	0	0.00	3	9.97	9.89	-3	6,604	-0.05%
2022/11/21	5	9.75	0	0.00	9.75	5	7,213	0.07%
2022/11/16	16	9.78	0	0.00	9.72	16	9,860	0.16%
2022/11/14	20	9.81	5	9.76	9.80	15	9,802	0.15%
2022/11/11	0	0.00	1	9.79	9.70	-1	9,807	-0.01%
2022/11/10	2	9.65	223	9.71	9.75	-221	9,932	-2.22%	大賣/鉅額交易
2022/11/09	207.2	9.74	0	0.00	9.72	207.2	9,980	2.08%	大買/鉅額交易
2022/11/08	1	9.57	1	9.64	9.64	0	9,939	0.00%
2022/11/07	7	9.62	0	0.00	9.64	7	9,933	0.07%
2022/11/04	2	9.51	1	9.52	9.56	1	10,020	0.01%
2022/11/02	50	9.59	1	9.60	9.57	49	10,089	0.49%
2022/10/31	1	9.36	0	0.00	9.39	1	10,107	0.01%
2022/10/28	7	9.37	4	9.45	9.27	3	10,208	0.03%
2022/10/26	1	9.25	0	0.00	9.30	1	10,332	0.01%
2022/10/25	3	9.26	0	0.00	9.29	3	10,417	0.03%
2022/10/20	3	9.08	0	0.00	9.15	3	10,592	0.03%
2022/10/19	7	9.29	0	0.00	9.19	7	10,611	0.07%
2022/10/17	3	9.07	2	9.00	9.13	1	10,750	0.01%
2022/10/14	2	9.22	0	0.00	9.16	2	10,749	0.02%
2022/10/13	1	9.00	3	9.02	9.03	-2	10,789	-0.02%
2022/10/12	0	0.00	60	9.19	9.25	-60	10,850	-0.55%
2022/10/11	2	9.40	0	0.00	9.30	2	10,897	0.02%
2022/10/07	0	0.00	3	9.63	9.63	-3	10,897	-0.03%
2022/10/06	1	9.59	1	9.59	9.58	0	11,005	0.00%
2022/10/05	5	9.69	1	9.73	9.68	4	11,108	0.04%
2022/10/03	0	0.00	2	9.58	9.54	-2	11,292	-0.02%
2022/09/29	9	9.32	14	9.36	9.45	-5	11,389	-0.04%
2022/09/26	7	9.51	5	9.48	9.41	2	11,482	0.02%
2022/09/23	2	9.94	0	0.00	9.85	2	11,621	0.02%
2022/09/22	6	9.90	3	9.87	9.87	3	11,850	0.03%
2022/09/21	5	9.98	0	0.00	9.97	5	11,881	0.04%
2022/09/19	0	10.05	0	0.00	10.00	0	12,061	0.00%
2022/09/16	3	10.10	6	10.10	10.10	-3	12,314	-0.02%
2022/09/15	0	0.00	2	10.15	10.10	-2	12,578	-0.02%
2022/09/14	5	10.05	0	0.00	10.05	5	12,823	0.04%
2022/09/13	3	10.20	0	0.00	10.15	3	12,975	0.02%
2022/09/08	3	10.15	36	10.06	10.15	-33	13,427	-0.25%
2022/09/07	1	10.00	3	10.00	9.96	-2	13,526	-0.01%
2022/09/06	3	10.15	0	0.00	10.00	3	13,541	0.02%
2022/09/05	2	10.10	1	10.10	10.05	1	13,649	0.01%
2022/09/02	5	10.17	3.1	10.10	10.10	1.9	13,751	0.01%
2022/09/01	4	10.25	1	10.35	10.25	3	13,689	0.02%
2022/08/31	13	10.25	1	10.25	10.25	12	13,681	0.09%
2022/08/30	10	10.33	0	0.00	10.35	10	13,560	0.07%
2022/08/29	4	10.30	0	0.00	10.35	4	13,427	0.03%
2022/08/26	7	10.60	11	10.60	10.60	-4	13,328	-0.03%
2022/08/25	91	11.04	9	10.83	10.70	82	13,092	0.63%
2022/08/24	12	10.73	44	10.81	11.10	-32	11,384	-0.28%
2022/08/23	2	10.10	0	0.00	10.10	2	10,588	0.02%
2022/08/22	11	10.19	7	10.10	10.15	4	10,674	0.04%
2022/08/18	3.4	10.26	0	0.00	10.25	3.4	10,717	0.03%
2022/08/17	17	10.46	0	0.00	10.40	17	10,713	0.16%
2022/08/16	1	10.20	0	0.00	10.20	1	10,592	0.01%
2022/08/15	7	10.25	0	0.00	10.25	7	10,608	0.07%
2022/08/12	5	10.23	1	10.30	10.25	4	10,655	0.04%
2022/08/11	0	0.00	1	10.25	10.25	-1	10,742	-0.01%
2022/08/10	2	10.10	4	10.15	10.15	-2	10,846	-0.02%
2022/08/09	2	10.00	0	0.00	10.10	2	10,909	0.02%
2022/08/08	1	9.96	0	0.00	10.10	1	10,975	0.01%
2022/08/05	5	10.02	1	10.05	10.05	4	11,089	0.04%
2022/08/04	6	9.97	0	0.00	9.94	6	11,404	0.05%
2022/08/03	4	10.04	0	0.00	10.00	4	11,447	0.03%
2022/08/02	10	10.15	0	0.00	10.20	10	11,610	0.09%
2022/08/01	0	0.00	39	10.22	10.35	-39	12,219	-0.32%
2022/07/29	35	10.14	0	10.10	10.20	35	12,320	0.28%
2022/07/28	6	10.12	0	10.10	10.05	6	12,333	0.05%
2022/07/26	3	10.15	8	10.15	10.15	-5	12,377	-0.04%
2022/07/25	0	0.00	6	10.10	10.20	-6	12,486	-0.05%
2022/07/21	1	10.05	0	0.00	10.10	1	12,831	0.01%
2022/07/19	9	9.99	8	10.05	10.10	1	13,239	0.01%
2022/07/18	10	9.74	0	0.00	9.95	10	13,297	0.08%
2022/07/15	12	9.49	0	0.00	9.54	12	14,084	0.09%
2022/07/13	0	0.00	2	9.27	9.31	-2	14,311	-0.01%
2022/07/12	3	9.05	0	0.00	9.00	3	14,815	0.02%
2022/07/08	3	9.41	0	0.00	9.31	3	15,512	0.02%
2022/07/06	0	0.00	2	9.31	9.25	-2	16,577	-0.01%
2022/07/05	0	0.00	10	9.48	9.47	-10	18,025	-0.06%
2022/07/01	0	0.00	11	9.19	9.08	-11	25,119	-0.04%
2022/06/30	3	9.61	2	9.80	9.60	1	33,400	0.00%
2022/06/29	4	9.95	0	0.00	9.95	4	36,234	0.01%
2022/06/28	0	0.00	1	10.05	10.05	-1	36,226	0.00%
2022/06/27	1	10.00	14	10.00	10.00	-13	36,209	-0.04%
2022/06/24	3	10.08	33.1	10.12	10.05	-30.1	36,091	-0.08%
2022/06/22	4	10.16	0	0.00	10.15	4	35,697	0.01%
2022/06/21	11.8	10.41	11	10.50	10.50	0.8	35,509	0.00%
2022/06/20	16	10.52	0	0.00	10.45	16	35,459	0.05%
2022/06/17	8	10.98	0	0.00	10.90	8	35,335	0.02%
2022/06/16	1	11.20	0	0.00	11.05	1	35,304	0.00%
2022/06/15	0	0.00	10	11.05	11.10	-10	35,321	-0.03%
2022/06/14	3	10.95	0	0.00	11.05	3	35,358	0.01%
2022/06/09	2	11.20	1.4	11.21	11.25	0.6	35,301	0.00%
2022/06/08	1	11.20	12	11.25	11.20	-11	35,269	-0.03%
2022/06/07	0	0.00	7	11.25	11.20	-7	35,321	-0.02%
2022/06/06	2	11.25	3	11.25	11.20	-1	35,401	0.00%
2022/06/02	2	11.13	8	11.19	11.10	-6	35,673	-0.02%
2022/06/01	10	11.15	0	0.00	11.10	10	35,863	0.03%
2022/05/31	10	11.08	1	11.10	11.15	9	35,963	0.03%
2022/05/30	8	11.16	0	0.00	11.15	8	36,459	0.02%
2022/05/27	20	11.10	0	0.00	11.05	20	36,718	0.05%
2022/05/26	4	11.01	0	0.00	10.95	4	36,846	0.01%
2022/05/25	3	11.02	1	11.05	11.00	2	36,951	0.01%
2022/05/24	5	11.04	0	0.00	10.95	5	37,303	0.01%
2022/05/23	1	11.00	0	0.00	11.05	1	37,329	0.00%
2022/05/19	7	10.86	0	0.00	10.95	7	37,508	0.02%
2022/05/18	0	0.00	8	11.00	11.10	-8	37,481	-0.02%
2022/05/17	0	0.00	4	10.85	10.85	-4	37,413	-0.01%
2022/05/16	2	10.65	0	0.00	10.70	2	37,443	0.01%
2022/05/13	13	10.70	0	0.00	10.70	13	37,524	0.03%
2022/05/12	15	10.71	84	10.88	10.55	-69	37,684	-0.18%
2022/05/11	20	11.20	0	0.00	11.00	20	37,397	0.05%
2022/05/09	6	11.28	32	11.08	11.05	-26	37,168	-0.07%
2022/05/06	1	11.65	3	11.60	11.65	-2	36,654	-0.01%
2022/05/05	1	11.80	0	0.00	11.80	1	36,740	0.00%
2022/05/04	7	11.81	0	0.00	11.75	7	36,829	0.02%
2022/05/03	6	11.73	2	11.70	11.75	4	37,122	0.01%
2022/04/29	8	11.91	0	0.00	11.80	8	37,366	0.02%
2022/04/28	0	0.00	18	11.84	11.80	-18	37,477	-0.05%
2022/04/27	1	11.65	86	11.64	11.65	-85	37,496	-0.23%
2022/04/26	4	11.95	0	0.00	11.90	4	37,380	0.01%
2022/04/25	5	11.94	12	11.95	11.95	-7	37,312	-0.02%
2022/04/22	6	12.20	3	12.25	12.20	3	37,140	0.01%
2022/04/21	23	12.50	16	12.56	12.40	7	37,095	0.02%
2022/04/20	11	12.05	170	12.10	12.10	-159	36,661	-0.43%	大賣/鉅額交易
2022/04/19	4	12.05	0	0.00	12.05	4	36,700	0.01%
2022/04/18	22	12.09	3	11.97	11.95	19	36,663	0.05%
2022/04/15	8	12.27	0.1	12.30	12.20	7.9	36,204	0.02%
2022/04/14	16	12.46	5	12.52	12.35	11	36,434	0.03%
2022/04/13	10	12.67	16.3	12.62	12.65	-6.3	36,072	-0.02%
2022/04/12	1.8	12.45	4	12.41	12.40	-2.2	35,556	-0.01%
2022/04/11	177	12.89	31	12.83	12.60	146	35,165	0.42%	大買/鉅額交易
2022/04/08	115	13.16	216	13.06	13.05	-101	33,990	-0.30%	大買/大賣/鉅額交易
2022/04/07	217	13.38	338.4	13.53	13.05	-121.4	31,736	-0.38%	大買/大賣/鉅額交易
2022/04/06	192.2	13.88	503.1	13.80	13.95	-310.9	28,152	-1.10%	大買/大賣/鉅額交易
2022/04/01	144.2	13.14	69	13.11	13.35	75.2	19,894	0.38%	大買/
2022/03/31	0	0.00	2.5	12.15	12.15	-2.5	16,983	-0.01%
2022/03/30	0	0.00	2	12.10	12.15	-2	17,314	-0.01%
2022/03/29	3	12.08	20	12.10	12.10	-17	17,363	-0.10%
2022/03/28	0	0.00	5	12.00	12.15	-5	17,381	-0.03%
2022/03/24	0	12.25	0	0.00	12.20	0	17,335	0.00%
2022/03/23	21	12.35	0	0.00	12.25	21	17,355	0.12%
2022/03/22	8	12.15	3	12.20	12.25	5	17,671	0.03%
2022/03/21	10	12.16	21	12.20	12.15	-11	17,629	-0.06%
2022/03/18	0	12.00	4	12.08	12.00	-4	17,744	-0.02%
2022/03/17	0	0.00	7	12.00	12.00	-7	17,850	-0.04%
2022/03/16	0	0.00	2	11.90	11.85	-2	18,162	-0.01%
2022/03/15	6	11.98	0	0.00	11.85	6	18,275	0.03%
2022/03/14	15	12.00	0	0.00	12.00	15	18,292	0.08%
2022/03/11	5	11.95	0	0.00	11.90	5	18,455	0.03%
2022/03/10	0	0.00	9	12.04	12.00	-9	18,545	-0.05%
2022/03/09	0	0.00	11	11.91	11.90	-11	18,671	-0.06%
2022/03/08	9	11.87	0	0.00	11.75	9	18,824	0.05%
2022/03/07	0	0.00	4	11.99	12.00	-4	18,749	-0.02%
2022/03/04	171	12.30	52	12.35	12.25	119	18,841	0.63%	大買/鉅額交易
2022/03/03	17	12.46	5	12.55	12.50	12	19,070	0.06%
2022/03/02	12	12.28	34	12.42	12.45	-22	19,204	-0.11%
2022/03/01	14	12.21	5	12.15	12.15	9	19,341	0.05%
2022/02/25	17	11.99	13	12.00	11.95	4	20,449	0.02%
2022/02/24	10	12.10	0	0.00	11.95	10	20,743	0.05%
2022/02/23	2	12.25	0	0.00	12.20	2	20,664	0.01%
2022/02/22	53	12.20	0	0.00	12.15	53	21,260	0.25%
2022/02/21	5	12.25	3	12.30	12.35	2	21,768	0.01%
2022/02/17	0	0.00	2	12.33	12.30	-2	22,223	-0.01%
2022/02/16	0	0.00	1	12.30	12.30	-1	22,519	0.00%
2022/02/15	16	12.32	3	12.28	12.25	13	22,942	0.06%
2022/02/14	15	12.47	9	12.67	12.35	6	23,948	0.03%
2022/02/11	1	12.55	4	12.50	12.60	-3	26,198	-0.01%
2022/02/10	10	12.65	0	0.00	12.60	10	26,388	0.04%
2022/02/09	12	12.63	0	0.00	12.65	12	26,785	0.04%
2022/02/08	12	12.59	0	0.00	12.60	12	26,801	0.04%
2022/02/07	13	12.51	15	12.48	12.55	-2	27,010	-0.01%
2022/01/26	12	12.14	1	12.10	12.10	11	27,054	0.04%
2022/01/25	6	12.17	5	12.20	12.05	1	27,135	0.00%
2022/01/24	4	12.35	0	0.00	12.35	4	26,958	0.01%
2022/01/21	1	12.70	0	0.00	12.55	1	26,754	0.00%
2022/01/20	2	12.80	24	12.83	12.90	-22	26,665	-0.08%
2022/01/19	6	12.90	4	12.95	12.80	2	26,597	0.01%
2022/01/18	17	12.97	154	12.95	12.85	-137	26,460	-0.52%	大賣/鉅額交易
2022/01/17	10	12.90	0	0.00	12.95	10	26,407	0.04%
2022/01/14	5	12.85	5	12.85	12.80	0	26,488	0.00%
2022/01/13	14	12.99	12	13.00	12.95	2	26,401	0.01%
2022/01/12	24	12.80	0	0.00	12.85	24	26,115	0.09%
2022/01/11	10.4	12.65	11	12.65	12.65	-0.6	26,206	0.00%
2022/01/07	12	12.98	15	13.08	12.75	-3	26,887	-0.01%
2022/01/06	1	12.70	0	0.00	12.75	1	26,450	0.00%
2022/01/05	0	0.00	1	12.75	12.75	-1	26,672	0.00%
2022/01/04	15	12.78	0	0.00	12.80	15	26,803	0.06%
2022/01/03	25	13.20	54	12.98	12.95	-29	26,778	-0.11%
2021/12/30	86.1	13.17	6.6	13.14	13.15	79.5	26,561	0.30%
2021/12/29	16	12.79	21	12.80	12.85	-5	25,668	-0.02%
2021/12/28	22	12.70	19.1	12.58	12.70	2.9	25,699	0.01%
2021/12/27	25.7	12.49	8.6	12.46	12.50	17.1	25,819	0.07%
2021/12/24	10	12.50	8	12.48	12.45	2	26,246	0.01%
2021/12/23	12	12.56	0	0.00	12.55	12	26,443	0.05%
2021/12/20	7	12.49	0	0.00	12.45	7	29,617	0.02%
2021/12/16	6	12.44	12	12.50	12.65	-6	29,850	-0.02%
2021/12/15	0	0.00	6	12.30	12.30	-6	29,706	-0.02%
2021/12/14	0	0.00	1.1	12.31	12.25	-1.1	30,065	0.00%
2021/12/13	2	12.40	10	12.45	12.40	-8	30,375	-0.03%
2021/12/10	27	12.48	1	12.50	12.45	26	30,353	0.09%
2021/12/09	3	12.70	17	12.70	12.70	-14	30,048	-0.05%
2021/12/08	155	12.70	2	12.68	12.65	153	30,221	0.51%	大買/鉅額交易
2021/12/07	1	12.70	5.1	12.65	12.65	-4.1	30,320	-0.01%
2021/12/06	0	0.00	109	12.65	12.65	-109	30,192	-0.36%	大賣/鉅額交易
2021/12/03	2.6	12.64	0	0.00	12.70	2.6	30,222	0.01%
2021/12/02	6	12.58	0	0.00	12.55	6	30,255	0.02%
2021/12/01	2	12.70	35	12.65	12.75	-33	30,440	-0.11%
2021/11/30	1	12.95	0	0.00	12.70	1	30,396	0.00%
2021/11/29	9	12.82	1	12.90	12.85	8	30,331	0.03%
2021/11/26	10	13.20	41	13.10	13.10	-31	30,064	-0.10%
2021/11/25	5	13.42	3	13.55	13.40	2	29,549	0.01%
2021/11/24	20	13.62	8	13.61	13.65	12	29,231	0.04%
2021/11/23	30	13.45	6	13.31	13.35	24	28,286	0.08%
2021/11/22	5	13.30	0	0.00	13.30	5	27,989	0.02%
2021/11/19	0	0.00	7.4	13.30	13.25	-7.4	27,874	-0.03%
2021/11/18	3	12.80	6	13.00	13.15	-3	27,568	-0.01%
2021/11/17	6	13.10	0	0.00	13.10	6	27,110	0.02%
2021/11/16	9	13.11	0	0.00	13.05	9	27,495	0.03%
2021/11/15	1	13.25	2	13.25	13.05	-1	27,843	0.00%
2021/11/12	4	13.33	7	13.06	13.10	-3	28,174	-0.01%
2021/11/11	5	13.25	21	13.34	13.25	-16	28,204	-0.06%
2021/11/10	60	13.19	73	13.30	13.10	-13	27,698	-0.05%
2021/11/09	0	0.00	152	12.65	12.65	-152	25,509	-0.60%	大賣/鉅額交易
2021/11/08	2	12.70	6	12.67	12.65	-4	25,404	-0.02%
2021/11/05	5	12.44	0	0.00	12.50	5	25,329	0.02%
2021/11/04	16	12.46	3	12.62	12.40	13	25,625	0.05%
2021/11/03	4	12.39	10	12.38	12.40	-6	26,052	-0.02%
2021/11/02	1	12.30	0	0.00	12.15	1	26,103	0.00%
2021/11/01	0	0.00	14	12.19	12.25	-14	26,225	-0.05%
2021/10/29	6	12.12	83	12.10	12.10	-77	26,370	-0.29%
2021/10/28	12	12.19	16	12.10	12.20	-4	26,456	-0.02%
2021/10/27	3.5	12.10	0	0.00	12.15	3.5	26,651	0.01%
2021/10/26	5	12.15	2	12.15	12.15	3	26,817	0.01%
2021/10/22	5	12.15	0	0.00	12.15	5	27,297	0.02%
2021/10/20	4	12.40	13.2	12.55	12.35	-9.2	27,639	-0.03%
2021/10/19	9	12.50	1	12.55	12.55	8	28,044	0.03%
2021/10/18	17	12.39	16	12.52	12.60	1	28,083	0.00%
2021/10/15	1	12.10	2	12.10	12.05	-1	28,389	0.00%
2021/10/14	0	0.00	1	11.95	11.95	-1	28,772	0.00%
2021/10/13	4	12.05	11	12.06	12.05	-7	28,850	-0.02%
2021/10/12	9	12.32	1	12.20	12.10	8	29,111	0.03%
2021/10/08	50	12.30	1	12.30	12.25	49	29,500	0.17%
2021/10/07	151	12.40	7	12.36	12.40	144	30,239	0.48%	大買/鉅額交易
2021/10/06	20	12.40	0	0.00	12.20	20	31,386	0.06%
2021/10/05	8	12.19	8	12.36	12.45	0	31,761	0.00%
2021/10/04	3	12.15	3	12.30	12.15	0	31,832	0.00%
2021/10/01	71	12.45	0	0.00	12.35	71	32,110	0.22%
2021/09/30	14	12.83	530	12.80	12.90	-516	32,939	-1.57%	大賣/鉅額交易
2021/09/29	10	13.03	10	13.05	13.00	0	33,708	0.00%
2021/09/28	1	13.25	14	13.21	13.30	-13	34,558	-0.04%
2021/09/27	43	13.22	82	13.11	13.20	-39	45,563	-0.09%
2021/09/23	530	12.45	0	0.00	12.45	530	54,001	0.98%	大買/鉅額交易
2021/09/22	3	12.17	14	12.24	12.30	-11	55,051	-0.02%
2021/09/17	13	12.66	4	12.90	12.60	9	55,419	0.02%
2021/09/16	21	12.79	23	12.86	12.95	-2	55,422	0.00%
2021/09/15	6	12.65	11	12.79	12.65	-5	55,474	-0.01%
2021/09/14	15	12.60	170	12.70	12.60	-155	56,504	-0.27%	大賣/鉅額交易
2021/09/13	171	12.75	20	12.59	12.75	151	57,625	0.26%	大買/鉅額交易
2021/09/10	24	12.53	28	12.45	12.50	-4	58,214	-0.01%
2021/09/08	1	12.15	7	12.19	12.10	-6	59,011	-0.01%
2021/09/07	5	12.35	4.3	12.40	12.35	0.8	60,105	0.00%
2021/09/06	15	12.21	4	12.31	12.10	11	60,313	0.02%
2021/09/03	4	12.48	20	12.55	12.50	-16	60,414	-0.03%
2021/09/02	14	12.54	2	12.48	12.45	12	61,094	0.02%
2021/09/01	13	12.80	15	12.83	12.80	-2	61,915	0.00%
2021/08/31	10	12.90	2	12.95	12.90	8	62,423	0.01%
2021/08/30	16	12.87	4	12.90	12.95	12	63,435	0.02%
2021/08/27	5	12.61	16	12.72	12.75	-11	64,408	-0.02%
2021/08/25	19	12.63	11	12.65	12.65	8	70,072	0.01%
2021/08/24	15	12.59	15	12.62	12.60	0	71,890	0.00%
2021/08/23	15	12.42	7	12.41	12.45	8	72,965	0.01%
2021/08/20	9	12.18	30	12.14	12.10	-21	73,470	-0.03%
2021/08/19	23	12.70	5	12.81	12.45	18	73,477	0.02%
2021/08/18	13	13.06	4	12.94	13.10	9	73,562	0.01%
2021/08/17	3	12.97	2	12.70	12.70	1	75,205	0.00%
2021/08/16	5	13.35	2	13.25	13.05	3	76,159	0.00%
2021/08/13	7	13.31	10	13.48	13.35	-3	76,656	0.00%
2021/08/12	0	0.00	3	13.30	13.40	-3	77,436	0.00%
2021/08/11	0	13.25	6	13.34	13.30	-6	78,818	-0.01%
2021/08/10	7	13.51	2	13.70	13.40	5	81,004	0.01%
2021/08/09	1	13.35	17	13.66	13.65	-16	82,384	-0.02%
2021/08/06	1	13.40	14	13.46	13.35	-13	83,982	-0.02%
2021/08/05	2	13.40	1	13.30	13.30	1	86,269	0.00%
2021/08/04	23	13.47	0	13.45	13.50	23	90,551	0.03%
2021/08/03	12	13.35	0	0.00	13.35	12	93,451	0.01%
2021/08/02	7	13.12	15	13.42	13.45	-8	95,605	-0.01%
2021/07/30	0	0.00	1	13.25	13.15	-1	99,502	0.00%
2021/07/29	4	13.10	6	13.10	13.10	-2	101,748	0.00%
2021/07/28	6	12.85	33	12.84	12.95	-27	104,518	-0.03%
2021/07/27	5	13.13	2	13.10	13.00	3	111,601	0.00%
2021/07/26	6	13.20	0	0.00	13.15	6	116,955	0.01%
2021/07/23	0	0.00	4	13.28	13.35	-4	120,870	0.00%
2021/07/22	3	13.00	2	13.10	12.90	1	125,034	0.00%
2021/07/21	53	12.95	841	13.14	12.85	-788	127,074	-0.62%	大賣/鉅額交易
2021/07/20	2	13.35	35	13.25	13.30	-33	127,665	-0.03%
2021/07/19	7	13.56	10	13.50	13.60	-3	129,987	0.00%
2021/07/16	101	13.55	17	13.78	13.55	84	136,561	0.06%	大買/
2021/07/15	3	13.70	50.3	13.60	13.70	-47.3	139,434	-0.03%
2021/07/14	23	13.27	11.1	13.33	13.15	12	143,339	0.01%
2021/07/13	226	13.50	39	13.43	13.40	187	148,691	0.13%	大買/鉅額交易
2021/07/12	15	14.05	19	14.03	13.80	-4	151,230	0.00%
2021/07/09	5	13.90	8	13.85	13.85	-3	156,481	0.00%
2021/07/08	312	13.95	32	13.94	13.95	280	158,400	0.18%	大買/鉅額交易
2021/07/07	343	13.86	19.2	13.91	13.85	323.8	161,341	0.20%	大買/鉅額交易
2021/07/06	345	14.27	79	14.38	14.25	266	164,026	0.16%	大買/鉅額交易
2021/07/05	293	14.57	141	14.47	14.35	152	166,066	0.09%	大買/大賣/鉅額交易
2021/07/02	694.3	15.43	387	15.70	14.55	307.3	165,140	0.19%	大買/大賣/鉅額交易
2021/07/01	382.3	14.76	1,505	15.00	15.30	-1,122.7	155,173	-0.72%	大買/大賣/鉅額交易
2021/06/30	75	13.91	101	13.84	13.95	-26	147,233	-0.02%	大賣/
2021/06/29	119	13.81	75.2	13.62	13.50	43.8	145,717	0.03%	大買/
2021/06/28	12	13.47	12.1	13.54	13.65	-0.1	145,011	0.00%
2021/06/25	11.9	13.57	12.9	13.59	13.55	-1	144,718	0.00%
2021/06/24	9	13.42	85	13.44	13.55	-76	145,116	-0.05%
2021/06/23	73	13.39	4	13.46	13.40	69	144,797	0.05%
2021/06/22	19	13.43	14	13.29	13.60	5	143,779	0.00%
2021/06/21	14	12.69	20	12.94	12.80	-6	142,781	0.00%
2021/06/18	10	13.27	8	13.23	13.15	2	142,138	0.00%
2021/06/17	17	13.46	12	13.41	13.45	5	141,885	0.00%
2021/06/16	37	13.63	52	13.69	13.55	-15	141,898	-0.01%
2021/06/15	5	13.30	5	13.30	13.30	0	140,889	0.00%
2021/06/11	14	13.50	5	13.54	13.45	9	140,783	0.01%
2021/06/10	19	13.17	18	13.26	13.45	1	140,737	0.00%
2021/06/09	17.1	13.49	16	13.40	13.40	1.1	140,472	0.00%
2021/06/08	4	13.89	2	13.85	13.80	2	139,976	0.00%
2021/06/07	18.1	14.04	37	14.08	14.05	-18.9	139,939	-0.01%
2021/06/04	37	14.06	12	14.08	13.95	25	139,444	0.02%
2021/06/03	115.1	14.50	920	14.64	14.35	-805	139,140	-0.58%	大買/大賣/鉅額交易
2021/06/02	483	14.01	654.1	14.25	14.25	-171.1	138,396	-0.12%	大買/大賣/鉅額交易
2021/06/01	45	13.47	77	13.49	13.50	-32	135,903	-0.02%
2021/05/31	47	13.18	307	13.18	13.05	-260	136,560	-0.19%	大賣/鉅額交易
2021/05/28	54	12.85	13	12.85	12.90	41	135,947	0.03%
2021/05/27	1	12.65	0	0.00	12.60	1	136,190	0.00%
2021/05/26	1	12.70	53	12.70	12.70	-52	136,400	-0.04%
2021/05/25	107	12.96	27	13.04	12.85	80	136,150	0.06%	大買/
2021/05/24	3	12.65	37	12.34	12.40	-34	134,742	-0.03%
2021/05/21	2	12.30	9	12.23	12.20	-7	134,667	-0.01%
2021/05/20	6	12.05	61.1	12.29	12.00	-55.1	134,241	-0.04%
2021/05/19	53	12.37	12	12.37	12.35	41	133,823	0.03%
2021/05/18	45	11.93	251	12.07	12.35	-206	133,720	-0.15%	大賣/鉅額交易
2021/05/17	684	11.43	61	11.77	11.35	623	132,863	0.47%	大買/鉅額交易
2021/05/14	80	12.66	218	13.08	12.60	-138	131,245	-0.11%	大賣/鉅額交易
2021/05/13	436	12.69	107	12.56	12.45	329	128,998	0.26%	大買/大賣/鉅額交易
2021/05/12	1,555	13.36	1,398.5	13.40	13.00	156.6	126,478	0.12%	大買/大賣/鉅額交易
2021/05/11	192.3	14.61	139.8	14.58	14.20	52.5	122,107	0.04%	大買/大賣/
2021/05/10	394	15.02	19	15.01	15.05	375	119,270	0.31%	大買/鉅額交易
2021/05/07	838	14.17	659	14.24	14.35	179	117,221	0.15%	大買/大賣/鉅額交易
2021/05/06	292	15.03	2,037	15.34	14.95	-1,745	113,225	-1.54%	大買/大賣/鉅額交易
2021/05/05	333	14.86	337	15.24	15.10	-4	110,948	0.00%	大買/大賣/
2021/05/04	2,948.2	15.33	10,115.8	15.00	14.95	-7,167.6	108,350	-6.62%	大買/大賣/鉅額交易
2021/05/03	1,107	16.70	98	16.53	16.50	1,009	101,146	1.00%	大買/鉅額交易
2021/04/29	913	16.26	184.6	16.11	15.90	728.4	96,052	0.76%	大買/大賣/鉅額交易
2021/04/28	1,298	15.91	628.9	15.80	16.10	669.1	92,313	0.72%	大買/大賣/鉅額交易
2021/04/27	532	15.20	48	15.26	15.10	484	88,679	0.55%	大買/鉅額交易
2021/04/26	153.5	14.65	35.2	14.80	14.70	118.3	86,487	0.14%	大買/鉅額交易
2021/04/23	696	14.65	3,822	14.84	14.65	-3,126	85,418	-3.66%	大買/大賣/鉅額交易
2021/04/22	1,536.5	15.84	210.3	15.40	15.00	1,326.3	83,371	1.59%	大買/大賣/鉅額交易
2021/04/21	78	14.47	2,188	14.49	14.95	-2,110	76,875	-2.74%	大賣/鉅額交易
2021/04/20	1,103	14.74	71.5	14.63	14.60	1,031.5	74,247	1.39%	大買/鉅額交易
2021/04/19	6,766	14.27	459.6	14.17	14.65	6,306.5	70,976	8.89%	大買/大賣/鉅額交易
2021/04/16	401	13.32	41	13.35	13.35	360	65,331	0.55%	大買/鉅額交易
2021/04/15	2,843	12.99	147.6	13.04	13.20	2,695.4	62,487	4.31%	大買/大賣/鉅額交易
2021/04/14	252	12.21	45	12.29	12.25	207	57,771	0.36%	大買/鉅額交易
2021/04/13	81	12.58	67	12.60	12.20	14	57,616	0.02%
2021/04/12	155	12.05	278.9	12.20	12.50	-123.9	56,101	-0.22%	大買/大賣/鉅額交易
2021/04/09	45	11.82	113	11.80	11.70	-68	52,783	-0.13%	大賣/
2021/04/08	56	11.34	6	11.35	11.35	50	50,909	0.10%
2021/04/07	2	11.10	78	11.24	11.30	-76	51,693	-0.15%
2021/04/06	6	10.98	1.1	10.95	10.95	5	53,314	0.01%
2021/04/01	34	10.90	2	10.90	10.90	32	54,436	0.06%
2021/03/31	20	10.92	10	10.85	10.95	10	58,530	0.02%
2021/03/30	15	10.98	166	10.95	11.00	-151	63,731	-0.24%	大賣/鉅額交易
2021/03/29	15	10.91	12	10.97	11.05	3	68,689	0.00%
2021/03/26	20	10.75	45	10.80	10.75	-25	72,176	-0.03%
2021/03/25	0	0.00	33.5	10.79	10.65	-33.5	72,990	-0.05%
2021/03/24	26	10.65	7	10.67	10.65	19	72,958	0.03%
2021/03/23	13	10.79	18	10.88	10.75	-5	72,837	-0.01%
2021/03/22	11	10.89	5	10.75	10.95	6	72,731	0.01%
2021/03/19	11	10.65	0	0.00	10.65	11	73,025	0.02%
2021/03/18	6	10.88	2.6	10.88	10.85	3.4	73,658	0.00%
2021/03/17	15	10.91	2	10.85	10.90	13	73,765	0.02%
2021/03/16	19	10.95	5	11.11	10.90	14	73,891	0.02%
2021/03/15	33	11.14	2.2	11.33	11.10	30.9	73,590	0.04%
2021/03/12	1	10.95	10	11.00	11.05	-9	73,243	-0.01%
2021/03/11	39	11.14	13	11.15	11.05	26	72,994	0.04%
2021/03/10	11.8	11.10	2	11.00	11.05	9.8	72,725	0.01%
2021/03/09	18	11.20	7	11.37	11.20	11	72,940	0.02%
2021/03/08	17.3	11.16	30	11.29	11.20	-12.7	73,169	-0.02%
2021/03/05	39	10.97	42	11.00	10.90	-3	71,716	0.00%
2021/03/04	49	11.34	114	11.34	11.15	-65	71,409	-0.09%	大賣/
2021/03/03	16	10.92	23	10.92	10.95	-7	68,940	-0.01%
2021/03/02	2	10.70	0	0.00	10.65	2	68,358	0.00%
2021/02/26	8	10.64	16	10.65	10.75	-8	67,821	-0.01%
2021/02/25	19	10.85	2	10.85	10.90	17	67,304	0.03%
2021/02/24	9	10.72	15	10.72	10.70	-6	66,912	-0.01%
2021/02/23	40.1	10.96	40.5	10.93	10.95	-0.4	66,149	0.00%
2021/02/22	8	10.57	24.1	10.62	10.60	-16.1	64,849	-0.02%
2021/02/19	141	10.33	4	10.39	10.40	137	64,323	0.21%	大買/鉅額交易
2021/02/18	44	10.37	17	10.43	10.30	27	63,998	0.04%
2021/02/17	134	9.95	127	10.04	10.40	7	63,123	0.01%	大買/大賣/
2021/02/04	0	0.00	5	9.47	9.42	-5	62,055	-0.01%
2021/02/03	0	0.00	20	9.49	9.47	-20	63,272	-0.03%
2021/02/02	25	9.50	2	9.48	9.50	23	63,720	0.04%
2021/02/01	1	9.34	26	9.32	9.35	-25	63,576	-0.04%
2021/01/29	11	9.39	0	0.00	9.26	11	63,254	0.02%
2021/01/28	9	9.44	23	9.44	9.41	-14	63,039	-0.02%
2021/01/27	24	9.59	24.5	9.60	9.59	-0.5	63,097	0.00%
2021/01/26	44	9.75	0	0.00	9.67	44	63,084	0.07%
2021/01/25	55	9.61	89	9.64	9.76	-34	62,719	-0.05%
2021/01/22	0	0.00	252	9.61	9.55	-252	62,515	-0.40%	大賣/鉅額交易
2021/01/21	20	9.94	1	9.60	9.60	19	62,163	0.03%
2021/01/20	27	9.72	29	9.90	9.68	-2	61,851	0.00%
2021/01/19	0	0.00	1	10.20	10.10	-1	61,246	0.00%
2021/01/18	22	9.82	22	10.16	10.15	0	61,567	0.00%
2021/01/15	30	10.27	90	10.27	10.10	-60	61,044	-0.10%
2021/01/14	12	10.47	7	10.41	10.50	5	60,263	0.01%
2021/01/13	21	10.71	15	10.70	10.60	6	59,892	0.01%
2021/01/12	9.2	10.62	16	10.43	10.35	-6.8	59,115	-0.01%
2021/01/11	3	10.88	21	11.00	10.85	-18	57,969	-0.03%
2021/01/08	33	10.96	17	10.93	10.90	16	57,432	0.03%
2021/01/07	47	11.33	74	11.38	11.30	-27	56,509	-0.05%
2021/01/06	49	11.33	113.7	11.15	11.05	-64.7	55,457	-0.12%	大賣/
2021/01/05	69	11.80	53	11.77	11.60	16	53,284	0.03%
2021/01/04	117	11.68	8.5	11.55	11.55	108.5	51,270	0.21%	大買/鉅額交易
2020/12/31	42	11.61	39	11.69	11.65	3	50,586	0.01%
2020/12/30	58	11.58	7.1	11.63	11.45	50.9	49,068	0.10%
2020/12/29	75	11.72	168.6	11.74	11.65	-93.6	47,400	-0.20%	大賣/
2020/12/28	16	11.46	34	11.55	11.50	-18	44,089	-0.04%
2020/12/25	248	11.61	109	11.65	11.55	139	42,388	0.33%	大買/大賣/鉅額交易
2020/12/24	146	11.00	241	10.98	11.40	-95	38,064	-0.25%	大買/大賣/
2020/12/23	151	10.45	108	10.49	10.60	43	32,437	0.13%	大買/大賣/
2020/12/22	92	10.28	136	10.53	10.15	-44	27,333	-0.16%	大賣/
2020/12/21	2	9.47	39.2	9.62	9.69	-37.2	23,231	-0.16%
2020/12/17	0	0.00	3.1	9.43	9.39	-3.1	22,497	-0.01%
2020/12/16	0	0.00	0.3	9.40	9.43	-0.3	22,667	0.00%
2020/12/15	43	9.48	1	9.39	9.39	42	23,854	0.18%
2020/12/14	1	9.60	133	9.56	9.61	-132	23,586	-0.56%	大賣/鉅額交易
2020/12/11	0	0.00	3	9.34	9.20	-3	22,660	-0.01%
2020/12/10	11	9.19	23	9.32	9.21	-12	22,428	-0.05%
2020/12/09	10	9.16	0	0.00	9.14	10	22,213	0.05%
2020/12/08	5	9.14	174	9.12	9.11	-169	22,827	-0.74%	大賣/鉅額交易
2020/12/04	6	9.24	4	9.24	9.24	2	23,058	0.01%
2020/12/03	30	9.47	67.7	9.40	9.29	-37.7	23,212	-0.16%
2020/12/02	153	9.36	62	9.32	9.39	91	23,654	0.38%	大買/
2020/12/01	3	9.10	0.5	9.10	9.15	2.5	22,890	0.01%
2020/11/30	13	9.16	64	9.17	9.10	-51	22,989	-0.22%
2020/11/27	1	9.00	1	9.01	9.02	0	22,365	0.00%
2020/11/26	0	0.00	4	8.98	8.98	-4	22,362	-0.02%
2020/11/25	3	8.88	31.3	8.94	8.97	-28.3	22,468	-0.13%
2020/11/24	15	8.87	13.5	8.87	8.78	1.6	22,359	0.01%
2020/11/23	0	0.00	3	8.75	8.78	-3	22,247	-0.01%
2020/11/20	0.5	8.67	6	8.73	8.67	-5.5	22,177	-0.02%
2020/11/18	0	0.00	7	8.68	8.71	-7	22,159	-0.03%
2020/11/17	5	8.70	1	8.70	8.70	4	22,174	0.02%
2020/11/16	25	8.80	23	8.81	8.76	2	22,955	0.01%
2020/11/13	21	9.02	30	9.05	8.95	-9	23,032	-0.04%
2020/11/12	36	9.07	9	8.99	8.96	27	23,549	0.11%
2020/11/11	29	9.16	61	9.17	9.18	-32	25,285	-0.13%
2020/11/10	14	8.91	52.1	8.95	8.95	-38.1	24,194	-0.16%
2020/11/09	0	0.00	5	8.83	8.80	-5	23,805	-0.02%
2020/11/06	0	0.00	50	8.76	8.74	-50	23,979	-0.21%
2020/11/05	1	8.75	0	0.00	8.74	1	25,227	0.00%
2020/11/04	4	8.77	7	8.81	8.77	-3	25,719	-0.01%
2020/11/03	0	0.00	6	8.74	8.73	-6	25,745	-0.02%
2020/11/02	5	8.59	6	8.63	8.60	-1	25,815	0.00%
2020/10/30	4.2	8.55	13	8.63	8.55	-8.8	25,878	-0.03%
2020/10/29	11	8.47	17	8.61	8.68	-6	26,004	-0.02%
2020/10/28	18	8.63	4	8.72	8.60	14	26,474	0.05%
2020/10/27	1	8.74	10	8.78	8.72	-9	26,282	-0.03%
2020/10/26	3	8.64	33	8.63	8.68	-30	25,823	-0.12%
2020/10/23	0	0.00	6	8.45	8.44	-6	25,374	-0.02%
2020/10/19	3	8.31	0	0.00	8.31	3	25,680	0.01%
2020/10/16	1	8.40	0	0.00	8.33	1	25,636	0.00%
2020/10/15	4	8.35	3	8.45	8.35	1	25,607	0.00%
2020/10/14	0	0.00	20	8.37	8.41	-20	25,559	-0.08%
2020/10/13	26	8.36	3	8.39	8.33	23	25,577	0.09%
2020/10/12	10	8.37	1	8.34	8.34	9	25,564	0.04%
2020/10/08	5	8.46	0	0.00	8.47	5	25,478	0.02%
2020/10/06	14	8.47	8	8.50	8.51	6	25,470	0.02%
2020/10/05	0	0.00	9	8.43	8.38	-9	25,565	-0.04%
2020/09/30	5	8.36	0	0.00	8.37	5	25,646	0.02%
2020/09/29	3	8.41	0	0.00	8.40	3	25,707	0.01%
2020/09/25	10.5	8.34	0	0.00	8.30	10.5	25,934	0.04%
2020/09/24	21	8.38	1	8.39	8.39	20	25,815	0.08%
2020/09/23	21	8.65	3	8.67	8.57	18	25,511	0.07%
2020/09/22	18	8.78	5	8.82	8.70	13	25,303	0.05%
2020/09/21	28	8.91	9	8.95	8.88	19	25,042	0.08%
2020/09/18	49	9.11	61	9.15	8.97	-12	24,813	-0.05%
2020/09/17	1	8.95	22.1	8.97	8.91	-21.1	23,636	-0.09%
2020/09/16	5	8.77	1	8.85	8.76	4	23,298	0.02%
2020/09/15	0	0.00	0.2	8.85	8.85	-0.2	23,302	0.00%
2020/09/14	10	8.84	5	8.93	8.82	5	23,265	0.02%
2020/09/11	12	8.95	22	9.10	8.84	-10	23,051	-0.04%
2020/09/10	71	9.01	3	9.05	8.98	68	22,310	0.30%
2020/09/09	5	8.82	0	0.00	8.87	5	21,881	0.02%
2020/09/08	8	8.83	23	8.78	8.79	-15	21,684	-0.07%
2020/09/07	44	9.02	61	9.04	8.94	-17	21,377	-0.08%
2020/09/04	5	8.59	10	8.68	8.72	-5	20,383	-0.02%
2020/09/03	3	8.68	28	8.70	8.70	-25	20,228	-0.12%
2020/09/02	1	8.62	4.8	8.52	8.50	-3.8	19,923	-0.02%
2020/09/01	5	8.56	6	8.56	8.55	-1	20,305	0.00%
2020/08/31	0	0.00	8.2	8.67	8.62	-8.2	20,351	-0.04%
2020/08/28	3	8.48	9	8.55	8.54	-6	20,174	-0.03%
2020/08/26	0	0.00	1	8.40	8.42	-1	19,980	-0.01%
2020/08/25	0	0.00	12	8.37	8.36	-12	19,936	-0.06%
2020/08/24	1	8.32	3	8.29	8.27	-2	19,790	-0.01%
2020/08/21	0	0.00	13	8.37	8.38	-13	19,698	-0.07%
2020/08/20	31	8.33	10.3	8.34	8.21	20.7	19,576	0.11%
2020/08/19	24	8.77	17	8.87	8.70	7	18,466	0.04%
2020/08/18	56	8.86	7	8.89	8.81	49	17,921	0.27%
2020/08/17	18	9.09	80	8.92	9.11	-62	17,250	-0.36%
2020/08/14	5	8.45	164	8.43	8.46	-159	15,097	-1.05%	大賣/鉅額交易
2020/08/13	6	8.29	20.5	8.26	8.26	-14.5	15,053	-0.10%
2020/08/12	15	8.38	20	8.36	8.34	-5	15,451	-0.03%
2020/08/11	16	8.48	55.4	8.58	8.51	-39.4	15,357	-0.26%
2020/08/10	161	8.57	41	8.55	8.60	120	14,256	0.84%	大買/鉅額交易
2020/08/07	23	8.46	3	8.46	8.40	20	13,828	0.14%
2020/08/06	0	0.00	1	8.42	8.45	-1	13,647	-0.01%
2020/08/05	3	8.38	2	8.45	8.41	1	13,690	0.01%
2020/08/04	7	8.40	3.2	8.45	8.43	3.8	14,177	0.03%
2020/08/03	16	8.37	4.1	8.39	8.38	11.9	14,090	0.08%
2020/07/31	0.2	8.06	0	0.00	8.08	0.2	13,575	0.00%
2020/07/29	7	7.88	11	7.98	8.00	-4	13,968	-0.03%
2020/07/28	7	7.85	0	0.00	7.80	7	14,066	0.05%
2020/07/27	14	8.11	20	8.10	8.04	-6	14,235	-0.04%
2020/07/24	7	8.14	0	0.00	8.18	7	14,352	0.05%
2020/07/22	0	0.00	4	8.29	8.30	-4	14,671	-0.03%
2020/07/21	0	0.00	2	8.22	8.21	-2	14,653	-0.01%
2020/07/20	5	8.18	0	0.00	8.20	5	14,724	0.03%
2020/07/17	5	8.24	3	8.28	8.22	2	14,766	0.01%
2020/07/15	11	8.20	0	0.00	8.20	11	14,912	0.07%
2020/07/14	5	8.20	0	0.00	8.20	5	15,044	0.03%
2020/07/13	12	8.22	40	8.23	8.21	-28	15,124	-0.19%
2020/07/10	9	8.22	20	8.18	8.16	-11	15,252	-0.07%
2020/07/09	0	0.00	21.1	8.38	8.32	-21.1	15,267	-0.14%
2020/07/08	2	8.40	21	8.42	8.43	-19	15,320	-0.12%
2020/07/07	3	8.35	3	8.48	8.39	0	15,564	0.00%
2020/07/06	0	0.00	3	8.40	8.42	-3	15,795	-0.02%
2020/07/03	3	8.28	0	0.00	8.30	3	15,721	0.02%
2020/06/29	6	8.28	11	8.30	8.30	-5	16,160	-0.03%
2020/06/24	3	8.35	3	8.45	8.39	0	16,215	0.00%
2020/06/23	3	8.30	0	0.00	8.32	3	16,121	0.02%
2020/06/22	2	8.47	13	8.35	8.36	-11	16,193	-0.07%
2020/06/16	0	0.00	3	8.28	8.37	-3	16,651	-0.02%
2020/06/12	3	8.07	4	8.20	8.25	-1	17,284	-0.01%
2020/06/11	19	8.44	17	8.53	8.35	2	17,374	0.01%
2020/06/10	33	8.63	2	8.69	8.68	31	17,246	0.18%
2020/06/09	10	8.66	5	8.65	8.66	5	17,694	0.03%
2020/06/08	15	8.59	118	8.73	8.70	-103	17,949	-0.57%	大賣/鉅額交易
2020/06/05	105	8.52	7	8.49	8.51	98	17,551	0.56%	大買/
2020/06/04	20	8.38	3	8.50	8.42	17	17,621	0.10%
2020/06/03	5	8.37	10	8.41	8.44	-5	17,802	-0.03%
2020/06/02	33	8.32	1	8.32	8.28	32	17,509	0.18%
2020/06/01	0	0.00	5	8.32	8.30	-5	17,596	-0.03%
2020/05/28	5	8.24	0	0.00	8.23	5	17,753	0.03%
2020/05/27	3	8.30	1	8.31	8.31	2	17,874	0.01%
2020/05/26	0	0.00	3	8.40	8.34	-3	17,961	-0.02%
2020/05/25	5	8.33	0	0.00	8.31	5	17,946	0.03%
2020/05/22	5	8.35	0	0.00	8.30	5	17,957	0.03%
2020/05/21	6	8.41	16	8.41	8.40	-10	17,860	-0.06%
2020/05/20	22	8.44	6.1	8.39	8.39	16	17,777	0.09%
2020/05/19	40	8.45	6	8.46	8.42	34	17,668	0.19%
2020/05/18	48	8.22	3	8.32	8.18	45	17,277	0.26%
2020/05/15	1	8.13	0	0.00	8.09	1	17,191	0.01%
2020/05/14	10	8.21	0	0.00	8.18	10	17,156	0.06%
2020/05/13	0	0.00	2	8.32	8.34	-2	17,147	-0.01%
2020/05/12	9	8.42	20	8.50	8.42	-11	17,239	-0.06%
2020/05/11	87	8.53	10	8.59	8.60	77	17,078	0.45%
2020/05/08	0	0.00	2	8.16	8.17	-2	16,551	-0.01%
2020/05/06	10	8.08	11	8.13	8.15	-1	16,520	-0.01%
2020/05/05	1	8.02	10	7.95	7.96	-9	16,582	-0.05%
2020/05/04	5	7.92	9	7.91	7.90	-4	16,666	-0.02%
2020/04/30	63	8.09	15.3	8.08	8.09	47.7	16,729	0.29%
2020/04/29	6	7.86	19	7.84	7.85	-13	16,834	-0.08%
2020/04/28	10	7.76	15	7.78	7.71	-5	17,134	-0.03%
2020/04/27	14	7.79	32	7.76	7.77	-18	18,175	-0.10%
2020/04/24	5	7.55	30	7.50	7.56	-25	19,233	-0.13%
2020/04/23	7	7.41	11	7.50	7.54	-4	20,677	-0.02%
2020/04/22	13	7.22	10	7.29	7.33	3	21,174	0.01%
2020/04/21	16	7.39	2	7.39	7.30	14	21,301	0.07%
2020/04/20	41	7.59	0	0.00	7.60	41	21,406	0.19%
2020/04/17	8	7.69	30	7.75	7.65	-22	21,656	-0.10%
2020/04/16	18	7.71	13	7.71	7.68	5	21,736	0.02%
2020/04/15	11	7.88	7	7.86	7.81	4	21,783	0.02%
2020/04/14	2	7.76	0	0.00	7.80	2	21,841	0.01%
2020/04/13	11	7.78	18	7.76	7.71	-7	22,321	-0.03%
2020/04/10	16	7.81	23	7.78	7.84	-7	22,913	-0.03%
2020/04/09	15	7.61	27	7.56	7.64	-12	22,935	-0.05%
2020/04/08	12	7.45	1	7.43	7.41	11	22,830	0.05%
2020/04/07	13	7.39	31	7.39	7.37	-18	22,885	-0.08%
2020/04/06	53	7.33	0	0.00	7.35	53	22,845	0.23%
2020/04/01	1	7.33	11	7.32	7.31	-10	22,874	-0.04%
2020/03/31	0	0.00	34	7.26	7.33	-34	23,024	-0.15%
2020/03/30	42	7.08	0	0.00	7.14	42	23,084	0.18%
2020/03/27	6	7.16	57	7.21	7.18	-51	23,876	-0.21%
2020/03/26	7	7.10	12	7.15	7.09	-5	23,856	-0.02%
2020/03/25	19	7.10	12	7.12	7.08	7	23,845	0.03%
2020/03/24	18	6.87	20	6.87	6.81	-2	23,703	-0.01%
2020/03/23	20	6.63	15	6.68	6.65	5	23,576	0.02%
2020/03/20	22	6.83	49	6.84	6.82	-27	23,536	-0.11%
2020/03/19	36	6.52	11	6.51	6.46	25	23,427	0.11%
2020/03/18	7	6.89	11	6.97	6.82	-4	22,886	-0.02%
2020/03/17	24	6.79	30	6.80	6.83	-6	22,581	-0.03%
2020/03/16	38	6.93	0	0.00	6.92	38	22,358	0.17%
2020/03/13	17	6.64	114	6.68	7.05	-97	22,146	-0.44%	大賣/
2020/03/12	51	7.42	8	7.40	7.25	43	21,687	0.20%
2020/03/11	8	7.85	1	7.92	7.83	7	21,298	0.03%
2020/03/10	6	7.84	13	7.85	7.86	-7	21,206	-0.03%
2020/03/09	69	8.05	6	8.07	7.98	63	20,903	0.30%
2020/03/06	8	8.24	8	8.26	8.21	0	20,543	0.00%
2020/03/05	2	8.25	9	8.27	8.27	-7	20,549	-0.03%
2020/03/04	6	8.18	12	8.19	8.20	-6	20,502	-0.03%
2020/03/03	0	0.00	14	8.21	8.20	-14	20,480	-0.07%
2020/03/02	9	8.06	30	8.16	8.11	-21	20,363	-0.10%
2020/02/27	13	8.11	7	8.15	8.10	6	20,214	0.03%
2020/02/26	1	8.12	0	0.00	8.13	1	20,053	0.00%
2020/02/25	10.9	8.12	0	0.00	8.14	10.9	20,123	0.05%
2020/02/24	6	8.23	100	8.19	8.19	-94	20,112	-0.47%
2020/02/20	105	8.30	0	0.00	8.21	105	20,162	0.52%	大買/鉅額交易
2020/02/19	10	8.15	16	8.22	8.26	-6	20,094	-0.03%
2020/02/18	5	8.12	12	8.14	8.13	-7	19,976	-0.04%
2020/02/17	25	8.11	10	8.11	8.09	15	19,923	0.08%
2020/02/14	19	8.22	13.5	8.24	8.19	5.5	19,764	0.03%
2020/02/13	11	8.26	9	8.33	8.22	2	19,649	0.01%
2020/02/12	5	8.23	8	8.25	8.24	-3	19,534	-0.02%
2020/02/11	11	8.22	0	0.00	8.25	11	19,437	0.06%
2020/02/10	12	8.17	39	8.18	8.18	-27	19,359	-0.14%
2020/02/07	19	8.32	0	0.00	8.28	19	19,305	0.10%
2020/02/06	2	8.25	18	8.39	8.49	-16	19,364	-0.08%
2020/02/05	2	8.18	10	8.20	8.18	-8	19,095	-0.04%
2020/02/04	15	8.07	46	8.07	8.14	-31	18,882	-0.16%
2020/02/03	18	7.75	5	7.86	7.93	13	18,637	0.07%
2020/01/31	35	8.17	8	8.18	8.10	27	18,106	0.15%
2020/01/30	35	8.35	3	8.43	8.06	32	17,599	0.18%
2020/01/20	18	8.94	13	8.92	8.92	5	16,445	0.03%
2020/01/17	110	8.94	2.5	8.93	8.88	107.5	15,190	0.71%	大買/鉅額交易
2020/01/16	84	9.04	6	9.09	9.01	78	13,718	0.57%
2020/01/15	58	9.13	6	9.15	9.10	52	13,125	0.40%
2020/01/14	2	9.12	7	9.15	9.15	-5	12,999	-0.04%
2020/01/13	25	9.15	6	9.15	9.11	19	12,889	0.15%
2020/01/10	15	9.13	5	9.19	9.20	10	12,590	0.08%
2020/01/09	2.1	9.25	9	9.25	9.19	-6.9	12,409	-0.06%
2020/01/08	13	9.19	0	0.00	9.17	13	12,394	0.10%
2020/01/07	28	9.24	0	0.00	9.24	28	12,232	0.23%
2020/01/06	27	9.55	3	9.55	9.36	24	11,817	0.20%
2020/01/03	33	9.72	10	9.68	9.70	23	11,116	0.21%
2020/01/02	15	9.75	2	9.76	9.74	13	10,782	0.12%
2019/12/31	7	9.87	0	0.00	9.80	7	10,592	0.07%
2019/12/30	2	9.95	0	0.00	9.93	2	10,379	0.02%
2019/12/26	7	10.00	0	0.00	9.98	7	10,099	0.07%
2019/12/25	13	10.07	123	10.12	10.15	-110	9,876	-1.11%	大賣/鉅額交易
2019/12/24	59	10.05	81	10.04	10.05	-22	9,898	-0.22%
2019/12/23	8	9.64	0	0.00	9.64	8	9,479	0.08%
2019/12/20	8	9.73	8	9.81	9.71	0	9,355	0.00%
2019/12/19	2	9.80	12	9.83	9.80	-10	9,211	-0.11%
2019/12/18	0	0.00	6.3	9.74	9.74	-6.3	9,101	-0.07%
2019/12/17	0	0.00	10	9.74	9.75	-10	9,161	-0.11%
2019/12/16	76	9.73	25	9.74	9.72	51	9,223	0.55%
2019/12/13	52	9.66	0	0.00	9.66	52	9,227	0.56%
2019/12/12	0	0.00	10	9.65	9.65	-10	9,544	-0.10%
2019/12/11	0	0.00	0.1	9.66	9.65	-0.1	10,785	0.00%
2019/12/09	5	9.60	0	0.00	9.60	5	10,906	0.05%
2019/12/06	8	9.68	11	9.77	9.68	-3	10,779	-0.03%
2019/12/05	0	9.68	73	9.67	9.68	-73	10,738	-0.68%
2019/12/04	14	9.61	0	0.00	9.60	14	10,792	0.13%
2019/12/03	50	9.63	3	9.66	9.66	47	10,799	0.44%
2019/12/02	7	9.74	0	0.00	9.62	7	10,791	0.06%
2019/11/29	17	9.71	17	9.79	9.77	0	10,769	0.00%
2019/11/28	1	9.78	3	9.80	9.75	-2	10,703	-0.02%
2019/11/26	5.1	9.62	0	0.00	9.61	5.1	10,693	0.05%
2019/11/25	1	9.71	57.4	9.73	9.73	-56.4	10,631	-0.53%
2019/11/22	0	0.00	6	9.74	9.75	-6	10,686	-0.06%
2019/11/21	8	9.53	20	9.53	9.51	-12	10,587	-0.11%
2019/11/20	53	9.61	5	9.60	9.60	48	10,502	0.46%
2019/11/19	5	9.69	0	0.00	9.67	5	10,438	0.05%
2019/11/15	12	9.82	0	0.00	9.77	12	10,678	0.11%
2019/11/13	3	9.90	9.9	9.91	9.89	-6.9	10,734	-0.06%
2019/11/12	6	9.93	0	0.00	9.97	6	10,881	0.06%
2019/11/11	0	0.00	0.1	9.99	9.97	-0.1	10,910	0.00%
2019/11/08	6.6	10.10	0	0.00	10.10	6.6	10,961	0.06%
2019/11/07	0.3	10.15	41	10.15	10.15	-40.8	11,043	-0.37%
2019/11/06	7	10.16	0	0.00	10.15	7	11,060	0.06%
2019/11/05	0	0.00	12	10.20	10.20	-12	11,084	-0.11%
2019/11/04	0	0.00	27	10.39	10.25	-27	10,974	-0.25%
2019/11/01	12	10.15	0	0.00	10.20	12	11,084	0.11%
2019/10/31	11	10.15	7	10.19	10.15	4	11,228	0.04%
2019/10/30	6	10.10	6	10.20	10.25	0	11,255	0.00%
2019/10/29	21	10.17	0	0.00	10.15	21	11,259	0.19%
2019/10/28	27	10.24	0	0.00	10.20	27	11,265	0.24%
2019/10/25	25	10.38	7	10.44	10.35	18	11,202	0.16%
2019/10/24	1	10.40	1	10.35	10.40	0	11,145	0.00%
2019/10/23	7	10.31	0	0.00	10.30	7	11,158	0.06%
2019/10/21	9	10.48	21	10.45	10.50	-12	11,061	-0.11%
2019/10/17	4	10.38	6	10.40	10.40	-2	11,490	-0.02%
2019/10/16	0	0.00	11	10.28	10.30	-11	11,447	-0.10%
2019/10/15	0	0.00	2.3	10.10	10.10	-2.3	11,336	-0.02%
2019/10/14	10	10.19	0	0.00	10.10	10	11,268	0.09%
2019/10/08	0	0.00	7.1	10.18	10.10	-7.1	11,123	-0.06%
2019/10/07	0	0.00	3	10.15	10.15	-3	11,367	-0.03%
2019/10/04	0.5	10.05	0	0.00	10.05	0.5	11,315	0.00%
2019/10/03	0.5	10.00	0.1	10.00	10.00	0.4	11,322	0.00%
2019/09/27	43	10.07	2	10.20	9.99	41	11,310	0.36%
2019/09/26	54	10.53	24	10.68	10.30	30	11,096	0.27%
2019/09/25	6	10.40	3	10.45	10.50	3	10,737	0.03%
2019/09/24	11	10.52	0	0.00	10.50	11	10,886	0.10%
2019/09/23	2	10.60	5	10.65	10.60	-3	11,086	-0.03%
2019/09/20	7	10.59	0	0.00	10.65	7	11,480	0.06%
2019/09/19	6	10.50	0	0.00	10.50	6	11,909	0.05%
2019/09/18	0	0.00	5.3	10.60	10.60	-5.3	11,986	-0.04%
2019/09/17	17	10.86	6	10.79	10.80	11	12,026	0.09%
2019/09/16	18	10.91	37	10.74	10.85	-19	12,051	-0.16%
2019/09/12	3	10.40	0	0.00	10.40	3	10,900	0.03%
2019/09/11	0	0.00	10.2	10.30	10.25	-10.2	10,887	-0.09%
2019/09/10	0	10.25	14	10.23	10.25	-14	10,905	-0.13%
2019/09/05	0	0.00	8	10.15	10.10	-8	10,966	-0.07%
2019/09/04	0	0.00	21	10.05	10.10	-21	10,962	-0.19%
2019/09/03	17	10.03	14	10.13	10.05	3	11,013	0.03%
2019/09/02	0.8	10.05	11	10.02	10.05	-10.2	10,971	-0.09%
2019/08/30	2	9.93	13	9.94	9.93	-11	11,009	-0.10%
2019/08/29	0	0.00	15	9.75	9.78	-15	11,027	-0.14%
2019/08/27	15	9.60	0	0.00	9.49	15	11,120	0.13%
2019/08/26	1	9.59	0	0.00	9.58	1	11,155	0.01%
2019/08/20	15.2	9.87	17	9.95	9.82	-1.8	11,420	-0.02%
2019/08/19	0.6	9.72	0	0.00	9.69	0.6	11,153	0.00%
2019/08/16	14	9.32	0	0.00	9.41	14	11,073	0.13%
2019/08/15	2	9.23	4	9.28	9.23	-2	11,016	-0.02%
2019/08/14	1	9.56	0	0.00	9.49	1	10,888	0.01%
2019/08/13	4	9.55	9.1	9.52	9.50	-5.1	10,840	-0.05%
2019/08/12	12	9.81	5	9.79	9.77	7	10,783	0.06%
2019/08/08	5	9.94	0	0.00	9.96	5	10,691	0.05%
2019/08/07	7	9.98	8	10.01	9.95	-1	10,675	-0.01%
2019/08/06	12	9.91	1	9.95	9.96	11	10,759	0.10%
2019/08/05	2	10.10	10	10.05	10.05	-8	10,753	-0.07%
2019/08/02	7	10.30	4.2	10.40	10.25	2.9	10,649	0.03%
2019/08/01	0.8	10.45	3	10.45	10.40	-2.3	10,626	-0.02%
2019/07/26	0	0.00	1	10.45	10.40	-1	10,826	-0.01%
2019/07/25	0	0.00	2	10.45	10.45	-2	10,845	-0.02%
2019/07/24	5	10.45	0	0.00	10.45	5	10,863	0.05%
2019/07/22	0	0.00	5	10.55	10.45	-5	11,267	-0.04%
2019/07/19	0	0.00	3	10.60	10.50	-3	11,356	-0.03%
2019/07/18	5	10.45	0	0.00	10.40	5	10,792	0.05%
2019/07/17	40	10.46	0	0.00	10.45	40	10,772	0.37%
2019/07/16	10	10.55	10	10.50	10.50	0	10,803	0.00%
2019/07/15	5	10.45	0	0.00	10.50	5	10,882	0.05%
2019/07/11	8	10.53	22	10.55	10.60	-14	11,057	-0.13%
2019/07/10	0	0.00	30	10.45	10.45	-30	10,915	-0.27%
2019/07/09	6	10.42	3	10.47	10.45	3	10,986	0.03%
2019/07/05	2	10.45	0	0.00	10.50	2	11,179	0.02%
2019/07/04	0.2	10.50	4	10.40	10.40	-3.9	11,329	-0.03%
2019/07/03	3	10.35	2	10.35	10.35	1	11,426	0.01%
2019/07/02	3	10.45	0	0.00	10.45	3	11,507	0.03%
2019/07/01	1	10.50	0	0.00	10.55	1	11,515	0.01%
2019/06/28	4	10.55	6	10.55	10.55	-2	11,464	-0.02%
2019/06/27	12	10.70	16	10.69	10.65	-4	11,713	-0.03%
2019/06/26	6	11.63	0	0.00	11.60	6	11,554	0.05%
2019/06/25	11	11.65	2	11.65	11.65	9	11,551	0.08%
2019/06/24	2	11.65	2	11.70	11.70	0	11,760	0.00%
2019/06/21	2	11.60	0	0.00	11.65	2	11,976	0.02%
2019/06/20	0	0.00	5	11.55	11.60	-5	12,563	-0.04%
2019/06/19	32.5	11.44	12.9	11.47	11.55	19.7	12,556	0.16%
2019/06/18	18	11.46	0	0.00	11.35	18	12,554	0.14%
2019/06/17	2	11.40	5	11.41	11.45	-3	12,512	-0.02%
2019/06/14	1	11.30	2	11.30	11.30	-1	12,449	-0.01%
2019/06/13	21	11.25	1	11.25	11.25	20	12,448	0.16%
2019/06/12	1	11.25	1	11.30	11.25	0	12,465	0.00%
2019/06/11	5	11.17	0	0.00	11.15	5	12,487	0.04%
2019/06/06	2	11.23	1	11.20	11.20	1	12,872	0.01%
2019/06/05	5	11.35	0	0.00	11.30	5	12,938	0.04%
2019/06/04	2	11.25	0	0.00	11.25	2	12,859	0.02%
2019/05/31	1	11.40	6	11.41	11.45	-5	12,820	-0.04%
2019/05/29	38	11.50	0	0.00	11.45	38	12,798	0.30%
2019/05/28	1	11.60	2	11.53	11.50	-1	12,791	-0.01%
2019/05/27	5	11.35	2	11.35	11.35	3	12,660	0.02%
2019/05/24	1	11.30	1	11.35	11.25	0	12,730	0.00%
2019/05/23	3	11.40	0	0.00	11.35	3	12,748	0.02%
2019/05/22	1	11.45	3	11.40	11.45	-2	12,871	-0.02%
2019/05/21	1	11.30	0	0.00	11.35	1	12,994	0.01%
2019/05/20	0.3	11.25	0	0.00	11.20	0.3	13,424	0.00%
2019/05/17	13	11.32	0	0.00	11.20	13	13,567	0.10%
2019/05/16	0	0.00	4	11.39	11.30	-4	13,486	-0.03%
2019/05/15	8	11.31	0	0.00	11.30	8	13,521	0.06%
2019/05/14	1	11.20	0	0.00	11.35	1	13,675	0.01%
2019/05/13	1	11.35	7	11.30	11.25	-6	13,741	-0.04%
2019/05/10	1	11.40	0	0.00	11.45	1	13,745	0.01%
2019/05/09	11	11.55	0	0.00	11.60	11	13,654	0.08%
2019/05/08	6	11.55	0	0.00	11.65	6	13,610	0.04%
2019/05/07	1	11.65	5	11.69	11.65	-4	13,608	-0.03%
2019/05/06	0	0.00	3	11.60	11.60	-3	13,642	-0.02%
2019/05/03	8	11.61	0	0.00	11.60	8	13,571	0.06%
2019/05/02	3.2	11.74	6	11.72	11.65	-2.8	13,519	-0.02%
2019/04/29	0	0.00	7	11.62	11.55	-7	13,602	-0.05%
2019/04/26	59	11.54	0	0.00	11.50	59	13,542	0.44%
2019/04/25	10	11.68	0	0.00	11.65	10	13,216	0.08%
2019/04/24	2	11.75	0	0.00	11.75	2	13,092	0.02%
2019/04/23	8	11.74	0	0.00	11.80	8	13,048	0.06%
2019/04/19	1	11.70	251	11.70	11.75	-250	13,060	-1.91%	大賣/鉅額交易
2019/04/18	274	11.56	250	11.85	11.55	24	13,012	0.18%	大買/大賣/
2019/04/17	1	11.85	0	0.00	11.85	1	12,857	0.01%
2019/04/16	116	11.81	1	11.80	11.90	115	12,816	0.90%	大買/鉅額交易
2019/04/15	5	11.80	0	0.00	11.80	5	12,754	0.04%
2019/04/12	17	11.80	3	11.75	11.75	14	12,862	0.11%
2019/04/11	15	11.87	2	11.88	11.85	13	12,904	0.10%
2019/04/10	56	11.84	0	0.00	11.95	56	12,780	0.44%
2019/04/09	36	11.86	0	0.00	11.85	36	12,811	0.28%
2019/04/08	6	11.90	5	11.97	11.90	1	12,787	0.01%
2019/04/03	11	11.89	1	11.90	11.90	10	12,618	0.08%
2019/04/02	2	11.80	0	0.00	11.75	2	12,481	0.02%
2019/04/01	32	11.79	14	11.81	11.80	18	12,369	0.15%
2019/03/29	3	12.23	51	12.05	12.10	-48	11,875	-0.40%
2019/03/28	18	12.21	150	12.20	12.20	-132	11,643	-1.13%	大賣/鉅額交易
2019/03/27	34	11.96	26	11.87	12.00	8	11,178	0.07%
2019/03/26	4	11.79	5	11.78	11.75	-1	10,816	-0.01%
2019/03/25	33	11.71	5	11.59	11.75	28	10,529	0.27%
2019/03/22	192	11.38	6	11.38	11.25	186	9,650	1.93%	大買/鉅額交易
2019/03/21	1	11.25	18	11.34	11.35	-17	9,667	-0.18%
2019/03/20	0	0.00	2	11.20	11.15	-2	9,733	-0.02%
2019/03/19	5	11.15	0	0.00	11.20	5	9,770	0.05%
2019/03/14	0	0.00	2	11.25	11.15	-2	9,853	-0.02%
2019/03/13	2	11.35	4	11.35	11.30	-2	10,090	-0.02%
2019/03/12	0	0.00	6	11.20	11.30	-6	10,076	-0.06%
2019/03/11	0	0.00	18	11.08	11.15	-18	10,121	-0.18%
2019/03/08	6	10.90	0	0.00	10.90	6	10,348	0.06%
2019/03/07	0	0.00	6	11.05	11.00	-6	10,629	-0.06%
2019/03/06	2	11.00	6	11.05	10.95	-4	10,985	-0.04%
2019/03/05	12	10.98	13	11.00	11.00	-1	11,349	-0.01%
2019/03/04	18	10.93	0	0.00	11.05	18	11,899	0.15%
2019/02/27	0	0.00	2	11.00	10.95	-2	13,393	-0.01%
2019/02/26	4	11.05	0.5	11.05	10.95	3.5	13,356	0.03%
2019/02/25	2	11.05	0	0.00	11.05	2	13,335	0.01%
2019/02/21	3	11.12	0	0.00	11.20	3	13,374	0.02%
2019/02/20	10	11.13	0	0.00	11.15	10	13,304	0.08%
2019/02/19	26	11.23	58	11.26	11.15	-32	13,294	-0.24%
2019/02/18	0	0.00	1	10.90	10.95	-1	13,089	-0.01%
2019/02/15	16	10.70	0	0.00	10.70	16	13,084	0.12%
2019/02/14	3	10.92	0	0.00	10.85	3	13,216	0.02%
2019/02/12	10	10.65	0	0.00	10.65	10	13,113	0.08%
2019/01/25	3	10.65	0	0.00	10.60	3	13,307	0.02%
2019/01/24	10	10.60	0	0.00	10.50	10	13,394	0.07%
2019/01/21	0	0.00	5	10.80	10.80	-5	13,520	-0.04%
2019/01/18	10	10.70	1	10.70	10.75	9	13,728	0.07%
2019/01/17	0	0.00	1	10.70	10.65	-1	14,270	-0.01%
2019/01/14	0	0.00	3	10.80	10.60	-3	14,566	-0.02%
2019/01/11	20	10.80	0	0.00	10.75	20	14,846	0.13%
2019/01/09	1	10.90	0	0.00	11.00	1	14,981	0.01%
2019/01/08	0	0.00	1	10.80	10.70	-1	14,980	-0.01%
2019/01/07	0	0.00	15	10.80	10.85	-15	15,011	-0.10%
2019/01/04	5	10.35	1	10.35	10.45	4	15,213	0.03%
2019/01/03	15	10.72	10	10.70	10.65	5	15,562	0.03%
2019/01/02	20	10.95	4	10.95	10.90	16	15,526	0.10%
2018/12/28	0	0.00	7	10.95	10.95	-7	15,586	-0.04%
2018/12/25	1	11.20	0	0.00	11.15	1	15,701	0.01%
2018/12/24	3	11.40	4	11.40	11.40	-1	15,815	-0.01%
2018/12/20	6	11.31	0	0.00	11.30	6	16,608	0.04%
2018/12/18	0	0.00	1	11.35	11.30	-1	17,059	-0.01%
2018/12/17	0	0.00	3	11.55	11.55	-3	17,099	-0.02%
2018/12/14	0.5	11.60	0	0.00	11.60	0.5	17,109	0.00%
2018/12/13	6	11.73	0	0.00	11.75	6	17,125	0.04%
2018/12/12	1	11.90	0	0.00	11.90	1	16,952	0.01%
2018/12/11	0	0.00	3	11.85	11.85	-3	16,882	-0.02%
2018/12/10	11	11.75	0	0.00	11.75	11	16,897	0.07%
2018/12/07	1	11.85	3	11.88	11.95	-2	16,920	-0.01%
2018/12/06	2	11.75	2	11.85	11.75	0	16,849	0.00%
2018/12/05	1	12.05	7	12.06	12.10	-6	16,597	-0.04%
2018/12/04	5	12.15	0	0.00	12.15	5	16,606	0.03%
2018/12/03	23	12.11	1	12.10	12.10	22	16,448	0.13%
2018/11/30	2	11.95	1	11.95	11.95	1	16,180	0.01%
2018/11/29	3	11.90	151	11.90	11.85	-148	16,027	-0.92%	大賣/鉅額交易
2018/11/28	408	11.99	403	12.00	12.00	5	15,802	0.03%	大買/大賣/
2018/11/27	212	11.80	213	11.90	11.90	-1	16,198	-0.01%	大買/大賣/
2018/11/26	319	11.97	307	12.01	12.00	12	15,835	0.08%	大買/大賣/
2018/11/23	0	0.00	5	11.15	11.20	-5	14,325	-0.03%
2018/11/16	4	11.33	0	0.00	11.30	4	14,692	0.03%
2018/11/15	2	11.28	5	11.35	11.40	-3	15,227	-0.02%
2018/11/14	1	11.00	0	0.00	11.00	1	15,130	0.01%
2018/11/13	13	10.91	0	0.00	11.15	13	15,201	0.09%
2018/11/12	6	11.20	0	0.00	11.15	6	15,263	0.04%
2018/11/09	6	11.36	0	0.00	11.30	6	15,258	0.04%
2018/11/08	0	0.00	1	11.60	11.50	-1	15,346	-0.01%
2018/11/07	0	0.00	100	11.40	11.55	-100	15,540	-0.64%
2018/11/06	103	11.30	2	11.40	11.30	101	15,717	0.64%	大買/鉅額交易
2018/11/05	4	11.20	40	11.20	11.20	-36	15,742	-0.23%
2018/11/02	2	11.20	1	11.40	11.25	1	15,812	0.01%
2018/11/01	5	11.23	0	0.00	11.40	5	16,125	0.03%
2018/10/31	0	0.00	2	11.35	11.30	-2	16,082	-0.01%
2018/10/26	10	11.05	32	11.14	11.15	-22	16,500	-0.13%
2018/10/25	214	11.25	363	10.93	10.90	-149	16,624	-0.90%	大買/大賣/鉅額交易
2018/10/24	201	11.75	1	11.80	11.65	200	16,833	1.19%	大買/鉅額交易
2018/10/23	1	11.90	0	0.00	11.75	1	16,980	0.01%
2018/10/22	1	12.15	1	12.05	12.15	0	17,275	0.00%
2018/10/19	102	11.80	100	12.00	12.00	2	17,536	0.01%	大買/
2018/10/16	4	12.75	0	0.00	12.70	4	18,763	0.02%
2018/10/12	0	0.00	2	12.75	12.90	-2	18,899	-0.01%
2018/10/11	116	12.73	0	0.00	12.55	116	18,787	0.62%	大買/鉅額交易
2018/10/05	12	13.53	3	13.52	13.50	9	18,269	0.05%
2018/10/04	4	13.81	1	13.85	13.80	3	18,044	0.02%
2018/10/03	5	14.00	1	14.10	13.95	4	17,963	0.02%
2018/10/02	4	14.04	1	14.05	14.10	3	17,987	0.02%
2018/10/01	0	0.00	5	14.00	14.00	-5	17,916	-0.03%
2018/09/28	1	13.85	2.1	14.05	13.95	-1.1	17,999	-0.01%
2018/09/27	15	14.12	7	14.09	13.95	8	17,897	0.04%
2018/09/26	7	13.87	5	13.75	13.80	2	17,415	0.01%
2018/09/25	6	13.86	5	13.90	13.70	1	17,393	0.01%
2018/09/21	3	13.60	2	13.65	13.65	1	17,025	0.01%
2018/09/20	1	13.70	1	13.60	13.45	0	16,935	0.00%
2018/09/19	7	13.61	5	13.55	13.60	2	17,239	0.01%
2018/09/18	0	0.00	1	13.45	13.50	-1	17,217	-0.01%
2018/09/14	1	13.50	11	13.55	13.55	-10	17,393	-0.06%
2018/09/13	0	0.00	1	13.45	13.45	-1	17,371	-0.01%
2018/09/11	2	13.25	2	13.30	13.30	0	17,591	0.00%
2018/09/10	9	13.34	5	13.10	13.20	4	17,817	0.02%
2018/09/07	3	13.65	11	13.69	13.55	-8	17,820	-0.04%
2018/09/06	17	13.59	0	0.00	13.65	17	18,020	0.09%
2018/09/05	2	13.60	1	13.70	13.55	1	18,040	0.01%
2018/09/04	1	13.40	3	13.47	13.50	-2	18,070	-0.01%
2018/09/03	37	13.47	2	13.55	13.35	35	18,035	0.19%
2018/08/31	0	0.00	2	14.20	14.20	-2	17,430	-0.01%
2018/08/30	0	0.00	15	14.20	14.20	-15	17,399	-0.09%
2018/08/29	0	0.00	7	14.15	14.15	-7	17,514	-0.04%
2018/08/28	2	14.35	2	14.38	14.25	0	17,658	0.00%
2018/08/27	0	0.00	5	14.10	14.20	-5	17,681	-0.03%
2018/08/24	15	14.00	0	0.00	14.10	15	17,750	0.08%
2018/08/23	6	14.23	5	14.15	14.30	1	17,898	0.01%
2018/08/22	9	14.44	17	14.46	14.35	-8	17,973	-0.04%
2018/08/21	1	14.00	2	14.13	14.15	-1	17,643	-0.01%
2018/08/20	9	14.05	0	0.00	14.00	9	17,768	0.05%
2018/08/17	7	13.98	4	13.99	13.95	3	17,942	0.02%
2018/08/16	3	13.58	0	0.00	13.75	3	18,338	0.02%
2018/08/15	1	13.85	0	0.00	13.75	1	19,433	0.01%
2018/08/13	3	13.65	2	13.50	13.40	1	21,026	0.00%
2018/08/10	0	0.00	2	13.95	13.95	-2	24,887	-0.01%
2018/08/07	1	14.15	0	0.00	14.05	1	25,842	0.00%
2018/08/06	1	14.15	13	14.05	14.05	-12	25,881	-0.05%
2018/08/03	0	0.00	10	13.95	14.00	-10	26,071	-0.04%
2018/08/02	5	13.89	0	0.00	13.90	5	25,905	0.02%
2018/08/01	0	0.00	33	14.16	14.15	-33	25,705	-0.13%
2018/07/31	0	0.00	16	13.99	14.10	-16	25,588	-0.06%
2018/07/30	0	0.00	6	13.74	13.70	-6	24,900	-0.02%
2018/07/27	0	0.00	5	13.70	13.90	-5	24,803	-0.02%
2018/07/26	1	13.70	46	13.72	13.70	-45	24,457	-0.18%
2018/07/25	2	13.50	2	13.50	13.50	0	24,183	0.00%
2018/07/24	302	13.50	1	13.50	13.45	301	24,084	1.25%	大買/鉅額交易
2018/07/23	15	13.52	329	13.35	13.60	-314	23,675	-1.33%	大賣/鉅額交易
2018/07/20	1	12.90	10	12.90	12.90	-9	22,980	-0.04%
2018/07/19	3	12.90	2	13.00	12.85	1	22,868	0.00%
2018/07/17	2	12.70	0	0.00	12.65	2	22,942	0.01%
2018/07/16	2	12.88	3	12.80	12.75	-1	23,027	0.00%
2018/07/13	2	12.88	0	0.00	12.90	2	23,274	0.01%
2018/07/12	3	12.80	2	12.75	12.80	1	23,382	0.00%
2018/07/11	0	0.00	5	12.80	12.80	-5	23,704	-0.02%
2018/07/10	4	12.88	0	0.00	12.90	4	24,766	0.02%
2018/07/09	20	12.65	20	12.65	12.65	0	24,741	0.00%
2018/07/03	2	12.80	0	0.00	12.60	2	24,933	0.01%
2018/06/29	5	12.95	1	12.95	13.00	4	25,090	0.02%
2018/06/28	120	12.96	2	12.85	12.85	118	25,274	0.47%	大買/鉅額交易
2018/06/27	0	0.00	10	12.85	12.75	-10	25,035	-0.04%
2018/06/25	0	0.00	10	12.90	12.85	-10	24,877	-0.04%
2018/06/22	2	12.85	2	13.00	12.95	0	24,964	0.00%
2018/06/21	23	12.96	20	13.03	12.95	3	25,038	0.01%
2018/06/20	2	12.85	50	12.85	12.85	-48	25,306	-0.19%
2018/06/19	35	13.00	1	13.00	13.00	34	25,290	0.13%
2018/06/15	0	0.00	10	13.40	13.30	-10	25,222	-0.04%
2018/06/14	112	13.47	10	13.35	13.50	102	25,315	0.40%	大買/鉅額交易
2018/06/13	10	13.45	0	0.00	13.35	10	25,044	0.04%
2018/06/12	12	13.38	15	13.32	13.30	-3	25,052	-0.01%
2018/06/08	1	13.50	0	0.00	13.45	1	25,112	0.00%
2018/06/07	105	13.51	0	0.00	13.50	105	25,034	0.42%	大買/鉅額交易
2018/06/06	0	0.00	2	13.55	13.55	-2	25,141	-0.01%
2018/06/05	41	13.72	11.8	13.64	13.50	29.3	25,057	0.12%
2018/06/04	0	0.00	50	13.76	13.70	-50	25,053	-0.20%
2018/06/01	30	13.70	7	13.65	13.60	23	25,100	0.09%
2018/05/31	22	13.65	35	13.71	13.80	-13	25,265	-0.05%
2018/05/30	21	13.41	76	13.40	13.45	-55	25,469	-0.22%
2018/05/29	55	13.75	7.4	13.74	13.65	47.6	25,597	0.19%
2018/05/28	5	13.60	4	13.55	13.55	1	26,026	0.00%
2018/05/25	4	13.73	8	13.73	13.65	-4	27,923	-0.01%
2018/05/24	60	13.90	5	13.85	13.85	55	27,757	0.20%
2018/05/23	26	14.30	23	14.37	14.10	3	27,518	0.01%
2018/05/22	13	14.08	1	14.50	14.10	12	26,408	0.05%
2018/05/21	26	14.50	16.6	14.58	14.40	9.4	25,899	0.04%
2018/05/18	113	14.33	222	14.52	14.75	-109	24,969	-0.44%	大買/大賣/鉅額交易
2018/05/17	15	13.46	8	13.47	13.45	7	21,321	0.03%
2018/05/16	11	12.99	3	13.00	12.95	8	20,107	0.04%
2018/05/15	3	12.92	0	0.00	12.85	3	20,689	0.01%
2018/05/14	0	0.00	35.6	13.01	13.00	-35.6	22,081	-0.16%
2018/05/11	8	13.08	101	13.08	13.05	-93	22,326	-0.42%	大賣/
2018/05/10	0	0.00	3	12.90	12.95	-3	22,365	-0.01%
2018/05/08	0	0.00	5	12.87	12.95	-5	23,934	-0.02%
2018/05/02	3	13.05	3	13.00	12.90	0	25,762	0.00%
2018/04/26	3	13.15	1	13.10	13.05	2	26,556	0.01%
2018/04/25	0	0.00	1	12.90	12.90	-1	26,713	0.00%
2018/04/24	14	12.81	73	12.79	12.75	-59	27,182	-0.22%
2018/04/23	3	13.00	0	0.00	12.90	3	27,672	0.01%
2018/04/20	62	13.00	0	0.00	13.00	62	28,240	0.22%
2018/04/19	5	12.95	5	13.01	12.95	0	28,764	0.00%
2018/04/18	18	12.91	0	0.00	12.85	18	29,886	0.06%
2018/04/17	15	13.10	21	13.16	12.80	-6	30,253	-0.02%
2018/04/16	12	13.33	5	13.23	13.20	7	31,571	0.02%
2018/04/12	10	12.75	12	12.80	12.70	-2	32,601	-0.01%
2018/04/11	0	0.00	20	12.95	12.90	-20	32,754	-0.06%
2018/04/10	5	12.75	25	12.72	12.80	-20	33,178	-0.06%
2018/04/09	3	12.63	0	0.00	12.60	3	34,917	0.01%
2018/04/03	2	12.80	1	12.70	12.65	1	35,076	0.00%
2018/04/02	0	0.00	44	12.71	12.85	-44	35,599	-0.12%
2018/03/31	1	12.60	21	12.60	12.55	-20	35,928	-0.06%
2018/03/30	3	12.50	10	12.46	12.40	-7	36,992	-0.02%
2018/03/29	2	12.50	20	12.55	12.55	-18	37,583	-0.05%
2018/03/28	21	12.52	40	12.58	12.50	-19	37,799	-0.05%
2018/03/27	12	12.63	5	12.66	12.60	7	37,974	0.02%
2018/03/26	5	12.70	4	12.63	12.55	1	38,411	0.00%
2018/03/23	31	12.57	11	12.55	12.55	20	38,643	0.05%
2018/03/22	25	12.98	1	13.00	12.90	24	38,762	0.06%
2018/03/21	17	13.03	6	12.99	12.95	11	39,054	0.03%
2018/03/20	3	12.88	11	12.82	12.95	-8	39,650	-0.02%
2018/03/19	16	12.90	0	0.00	12.85	16	39,952	0.04%
2018/03/16	15	13.02	1	13.00	12.90	14	41,000	0.03%
2018/03/15	1	13.00	10	13.00	13.00	-9	41,680	-0.02%
2018/03/14	0	0.00	8	13.02	12.95	-8	42,253	-0.02%
2018/03/13	4	12.98	4	12.90	12.85	0	42,959	0.00%
2018/03/12	10	12.98	0	0.00	12.95	10	44,768	0.02%
2018/03/09	6	12.94	1	13.00	12.85	5	46,280	0.01%
2018/03/08	1	12.90	2	12.90	12.90	-1	48,373	0.00%
2018/03/07	4	12.75	0	0.00	12.70	4	49,460	0.01%
2018/03/06	2	12.85	5	12.88	12.80	-3	53,034	-0.01%
2018/03/05	3	12.97	12	13.29	12.80	-9	56,286	-0.02%
2018/03/02	4	13.19	16	13.16	13.35	-12	58,013	-0.02%
2018/03/01	46	13.06	89	13.02	13.10	-43	60,545	-0.07%
2018/02/27	292	13.90	140	13.56	13.45	152	60,173	0.25%	大買/大賣/鉅額交易
2018/02/26	3	14.65	5	14.50	14.60	-2	58,898	0.00%
2018/02/23	3	14.55	98	14.46	14.55	-95	58,997	-0.16%
2018/02/22	4	14.16	22	14.25	14.20	-18	59,179	-0.03%
2018/02/21	2	14.28	23.8	14.32	14.30	-21.8	59,466	-0.04%
2018/02/12	27	14.05	2	14.00	13.90	25	59,421	0.04%
2018/02/09	84	13.43	56	13.76	13.85	28	59,429	0.05%
2018/02/08	13	14.29	45	14.21	14.25	-32	59,163	-0.05%
2018/02/07	88	14.54	52	14.40	14.35	36	59,225	0.06%
2018/02/06	200	14.31	135	13.84	13.85	65	59,733	0.11%	大買/大賣/
2018/02/05	21	14.90	20	15.13	15.10	1	61,025	0.00%
2018/02/02	10	15.45	0	0.00	15.45	10	60,847	0.02%
2018/02/01	1	15.75	51	15.50	15.50	-50	60,691	-0.08%
2018/01/31	428	14.99	42	15.12	15.25	386	59,865	0.64%	大買/鉅額交易
2018/01/30	467	15.18	69	15.26	15.10	398	59,446	0.67%	大買/鉅額交易
2018/01/29	10	15.49	14	15.45	15.50	-4	59,258	-0.01%
2018/01/26	1	15.50	0	0.00	15.45	1	58,713	0.00%
2018/01/25	27	15.50	20	15.70	15.50	7	58,434	0.01%
2018/01/24	31	15.48	7	15.55	15.45	24	58,102	0.04%
2018/01/23	21	15.55	0	0.00	15.50	21	58,144	0.04%
2018/01/22	10	15.58	13	15.69	15.70	-3	58,547	-0.01%
2018/01/19	2.8	15.51	10	15.58	15.55	-7.2	58,402	-0.01%
2018/01/18	96	15.64	2	15.78	15.55	94	57,928	0.16%
2018/01/17	35	15.70	3	15.68	15.65	32	57,672	0.06%
2018/01/16	77	15.91	37	15.89	15.95	40	57,114	0.07%
2018/01/15	8	16.17	10	16.22	16.20	-2	56,860	0.00%
2018/01/12	63	16.23	35	16.27	16.15	28	56,332	0.05%
2018/01/11	9	16.01	6	15.99	15.90	3	55,148	0.01%
2018/01/10	61	16.03	63	16.12	16.15	-2	54,748	0.00%
2018/01/09	115	15.93	147	15.93	15.90	-32	53,388	-0.06%	大買/大賣/
2018/01/08	24	15.62	67	15.76	15.65	-43	52,414	-0.08%
2018/01/05	61	15.56	12	15.65	15.50	49	52,302	0.09%
2018/01/04	41	15.57	31	15.57	15.65	10	52,143	0.02%
2018/01/03	20	15.83	125	15.85	15.70	-105	51,762	-0.20%	大賣/鉅額交易
2018/01/02	12	15.45	1	15.35	15.40	11	50,516	0.02%