群創 (3481)-華南永昌-古亭券商分點個股進出

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

群創

(3481)

可現股當沖

股價
13.70
漲跌
--
漲幅
0.00%
成交量
37,547張
產業
上市光電類股
3359人加入追蹤

立即追蹤
本地時間:14:30

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

群創 (3481)籌碼相關－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/06	30	13.75	0.9	13.75	13.70	29.1	81,673	0.04%
2024/05/03	1	13.80	4	13.75	13.70	-3	83,656	0.00%
2024/05/02	26	13.67	6	13.73	13.65	20	84,462	0.02%
2024/04/30	17	14.45	13	14.45	14.25	4	84,825	0.00%
2024/04/29	0	0.00	10.6	14.25	14.25	-10.6	89,946	-0.01%
2024/04/26	29	14.11	10.6	14.19	14.05	18.4	92,008	0.02%
2024/04/25	5	13.70	5	13.93	13.80	0	94,579	0.00%
2024/04/24	30	13.63	0	0.00	13.60	30	99,084	0.03%
2024/04/23	5	13.90	57.2	13.80	13.85	-52.2	99,454	-0.05%
2024/04/22	115.2	13.14	3	13.22	13.00	112.2	100,567	0.11%	大買/鉅額交易
2024/04/19	53	13.42	3	13.85	13.55	50	100,243	0.05%
2024/04/18	5	13.91	76.1	13.85	13.80	-71.1	98,850	-0.07%
2024/04/17	83	13.70	9.2	13.66	13.65	73.8	98,432	0.07%
2024/04/16	141	13.75	0	0.00	13.65	141	98,623	0.14%	大買/鉅額交易
2024/04/15	1	14.20	1.2	14.30	14.10	-0.2	98,822	0.00%
2024/04/12	15.2	14.13	6	14.19	14.15	9.2	101,481	0.01%
2024/04/11	79.6	14.24	0	0.00	14.10	79.6	103,584	0.08%
2024/04/10	3	15.35	0	0.00	15.00	3	100,616	0.00%
2024/04/09	16	15.14	14	15.60	15.30	2	100,142	0.00%
2024/04/08	1	14.75	8.3	14.80	14.95	-7.3	97,865	-0.01%
2024/04/03	9.3	14.70	0	0.00	14.70	9.3	97,959	0.01%
2024/04/02	11	15.16	2	15.20	15.20	9	97,608	0.01%
2024/04/01	0	0.00	0.2	15.10	15.20	-0.2	98,795	0.00%
2024/03/29	10	15.20	0.7	15.35	15.05	9.3	100,572	0.01%
2024/03/28	5	15.40	5.1	15.25	15.20	-0.1	101,050	0.00%
2024/03/26	2	15.10	5	15.20	15.20	-3	103,464	0.00%
2024/03/25	10	15.40	2	15.55	15.60	8	103,247	0.01%
2024/03/22	29	15.33	49.6	15.54	15.55	-20.6	103,095	-0.02%
2024/03/21	5	15.00	1	14.85	15.10	4	101,108	0.00%
2024/03/20	78	14.48	0	0.00	14.45	78	100,412	0.08%
2024/03/19	111	14.75	0	0.00	14.65	111	100,267	0.11%	大買/鉅額交易
2024/03/18	0	0.00	1	14.85	14.85	-1	100,122	0.00%
2024/03/15	110	15.04	3	15.17	14.95	107	100,487	0.11%	大買/鉅額交易
2024/03/14	1	14.80	0	0.00	14.85	1	98,969	0.00%
2024/03/13	2	14.88	10	14.75	14.75	-8	98,654	-0.01%
2024/03/12	9	14.98	10	15.10	15.00	-1	98,244	0.00%
2024/03/11	1	14.45	11.2	15.00	15.00	-10.2	98,227	-0.01%
2024/03/08	195	14.55	3	14.63	14.50	192	98,111	0.20%	大買/鉅額交易
2024/03/07	146	14.83	21	14.75	14.70	125	98,462	0.13%	大買/鉅額交易
2024/03/06	121.1	14.99	2	15.05	14.90	119.1	97,621	0.12%	大買/鉅額交易
2024/03/05	26.1	15.26	10.8	15.20	15.10	15.3	97,371	0.02%
2024/03/04	3.2	15.46	0	0.00	15.45	3.2	96,306	0.00%
2024/03/01	1	15.40	1	15.35	15.20	0	95,848	0.00%
2024/02/29	17	14.99	4	15.00	15.15	13	95,306	0.01%
2024/02/27	67	15.09	11	15.09	15.10	56	94,394	0.06%
2024/02/26	60	15.42	0	0.00	15.25	60	93,672	0.06%
2024/02/23	124	15.62	3	15.70	15.55	121	92,901	0.13%	大買/鉅額交易
2024/02/22	53	15.86	3	15.85	15.80	50	92,112	0.05%
2024/02/21	47	16.19	0	0.00	15.90	47	92,128	0.05%
2024/02/20	75	16.36	0	0.00	16.25	75	91,519	0.08%
2024/02/19	0	0.00	3	16.53	16.55	-3	90,670	0.00%
2024/02/16	15.4	15.66	19	15.63	15.65	-3.6	88,665	0.00%
2024/02/15	68	15.65	0	0.00	15.50	68	87,619	0.08%
2024/02/05	0	0.00	51.2	16.10	16.25	-51.2	85,276	-0.06%
2024/02/02	1	16.25	1	16.55	16.20	0	84,784	0.00%
2024/02/01	12	16.27	10.2	16.00	16.30	1.8	83,754	0.00%
2024/01/31	2	16.35	45	16.45	16.35	-43	82,081	-0.05%
2024/01/30	2	16.68	62.4	16.77	16.60	-60.4	80,828	-0.07%
2024/01/29	0	0.00	0.3	17.00	16.95	-0.3	79,546	0.00%
2024/01/26	0	0.00	63.2	17.10	17.00	-63.2	78,099	-0.08%
2024/01/25	0	0.00	100.3	16.82	16.80	-100.3	76,562	-0.13%
2024/01/24	0	0.00	121	16.75	16.65	-121	75,574	-0.16%	大賣/鉅額交易
2024/01/23	24	16.76	238.5	16.98	16.55	-214.5	73,682	-0.29%	大賣/鉅額交易
2024/01/22	4	16.44	829.3	16.60	16.55	-825.3	67,897	-1.22%	大賣/鉅額交易
2024/01/19	11.1	15.95	84	16.30	16.45	-72.9	64,902	-0.11%
2024/01/18	183	16.10	44	16.18	15.90	139	61,452	0.23%	大買/鉅額交易
2024/01/17	7	15.42	11.4	15.49	15.45	-4.4	56,832	-0.01%
2024/01/16	0	0.00	24.9	15.13	15.55	-24.9	55,052	-0.05%
2024/01/15	3	14.73	8	14.85	14.65	-5	52,409	-0.01%
2024/01/11	9.3	14.82	4.7	15.05	14.75	4.6	51,858	0.01%
2024/01/10	0	0.00	5	14.62	14.60	-5	51,772	-0.01%
2024/01/09	1	14.80	214.2	14.85	14.80	-213.2	51,198	-0.42%	大賣/鉅額交易
2024/01/08	57	15.32	47	15.16	15.15	10	49,871	0.02%
2024/01/05	21.1	14.64	40.6	14.82	15.00	-19.5	46,326	-0.04%
2024/01/04	1	13.90	3	14.00	14.05	-2	43,722	0.00%
2024/01/03	1.3	13.95	1	13.95	13.95	0.3	44,020	0.00%
2024/01/02	5	14.47	3	14.38	14.40	2	43,719	0.00%
2023/12/29	1	14.25	7.2	14.24	14.30	-6.2	43,437	-0.01%
2023/12/28	5	14.30	21	14.15	14.10	-16	43,439	-0.04%
2023/12/27	5	14.26	88.3	14.27	14.30	-83.3	43,528	-0.19%
2023/12/26	19	14.18	31	14.17	14.25	-12	42,628	-0.03%
2023/12/22	297	13.23	26	13.43	13.45	271	39,730	0.68%	大買/鉅額交易
2023/12/21	1	13.00	10.1	12.90	13.00	-9.1	37,655	-0.02%
2023/12/20	0	0.00	1.9	12.56	12.70	-1.9	36,809	-0.01%
2023/12/19	0.4	12.20	0	0.00	12.30	0.4	36,288	0.00%
2023/12/18	1.1	12.34	0	0.00	12.35	1.1	35,966	0.00%
2023/12/15	0	0.00	10.3	12.45	12.50	-10.3	36,578	-0.03%
2023/12/14	2.7	12.32	0	0.00	12.35	2.7	36,130	0.01%
2023/12/13	20	12.50	1.7	12.50	12.50	18.3	35,797	0.05%
2023/12/12	213	12.56	1	12.60	12.60	212	36,387	0.58%	大買/鉅額交易
2023/12/11	0	0.00	1	13.05	13.00	-1	35,676	0.00%
2023/12/08	3	12.95	0.5	12.95	12.90	2.6	35,605	0.01%
2023/12/07	3	12.93	3.1	13.02	12.90	-0.1	35,793	0.00%
2023/12/06	203	13.05	0	0.00	13.00	203	36,314	0.56%	大買/鉅額交易
2023/12/05	1	13.25	3	13.22	13.40	-2	36,132	-0.01%
2023/12/04	0	0.00	32	13.12	13.25	-32	36,002	-0.09%
2023/12/01	5	12.56	8	12.70	12.65	-3	35,960	-0.01%
2023/11/30	9	12.47	9	12.57	12.60	0	36,254	0.00%
2023/11/29	3	12.57	0	0.00	12.60	3	36,009	0.01%
2023/11/28	5	12.80	17	12.71	12.75	-12	35,983	-0.03%
2023/11/27	8	12.50	0	0.00	12.45	8	36,358	0.02%
2023/11/24	0.3	12.60	2	12.70	12.60	-1.7	37,071	0.00%
2023/11/22	3.1	12.61	8	12.55	12.60	-4.9	38,045	-0.01%
2023/11/20	1	12.65	2.4	12.85	12.70	-1.4	39,331	0.00%
2023/11/17	0.1	12.70	0.1	12.60	12.80	0	39,782	0.00%
2023/11/16	0	0.00	10.3	12.60	12.65	-10.3	40,419	-0.03%
2023/11/15	2.5	12.44	9.7	12.38	12.50	-7.2	41,893	-0.02%
2023/11/14	0.1	12.05	0	0.00	12.15	0.1	42,295	0.00%
2023/11/13	0.3	12.10	0	0.00	12.10	0.3	43,609	0.00%
2023/11/10	65.4	12.15	1	12.10	12.10	64.4	44,291	0.15%
2023/11/09	4.8	12.27	0	0.00	12.25	4.8	44,942	0.01%
2023/11/08	0	0.00	2	12.48	12.40	-2	46,559	0.00%
2023/11/07	50.1	12.40	0	0.00	12.35	50.1	48,576	0.10%
2023/11/06	51.3	12.65	0.4	12.65	12.65	50.9	49,736	0.10%
2023/11/03	0	0.00	4	12.55	12.55	-4	52,322	-0.01%
2023/11/02	3	12.33	21.4	12.34	12.35	-18.4	56,210	-0.03%
2023/11/01	2.5	11.91	0	0.00	11.90	2.5	56,881	0.00%
2023/10/31	2	12.10	3	12.40	12.15	-1	56,848	0.00%
2023/10/30	0.1	12.05	2	12.00	12.05	-1.9	57,300	0.00%
2023/10/27	0.1	11.95	0	0.00	12.00	0.1	58,094	0.00%
2023/10/26	10.1	11.85	0	0.00	11.80	10.1	58,628	0.02%
2023/10/25	5	12.23	4	12.08	12.00	1	59,216	0.00%
2023/10/23	9	11.69	0	0.00	11.60	9	59,968	0.02%
2023/10/20	1.2	11.72	1	11.90	11.90	0.2	60,265	0.00%
2023/10/19	7.5	11.96	0	0.00	11.95	7.5	60,977	0.01%
2023/10/18	11	11.97	0	0.00	12.10	11	61,588	0.02%
2023/10/17	31.3	12.20	0	0.00	12.10	31.3	62,898	0.05%
2023/10/16	23.1	12.25	4	12.25	12.25	19.1	63,342	0.03%
2023/10/13	0.3	12.48	0	0.00	12.50	0.3	64,337	0.00%
2023/10/12	2	12.50	6.7	12.50	12.55	-4.7	67,474	-0.01%
2023/10/11	0	0.00	0.6	12.25	12.25	-0.6	67,604	0.00%
2023/10/06	14.7	12.40	0.3	12.40	12.30	14.4	67,651	0.02%
2023/10/05	15.4	12.50	0	0.00	12.55	15.4	68,186	0.02%
2023/10/04	10.4	12.60	0	0.00	12.50	10.4	68,975	0.02%
2023/10/03	3.3	13.27	2	13.10	12.90	1.3	69,168	0.00%
2023/10/02	55.2	12.97	0	0.00	13.00	55.2	69,249	0.08%
2023/09/28	1	13.25	0	0.00	13.15	1	70,507	0.00%
2023/09/27	2	13.20	0	0.00	13.20	2	72,362	0.00%
2023/09/26	1	13.30	0.2	13.30	13.25	0.8	75,958	0.00%
2023/09/22	0	0.00	19	13.60	13.60	-19	84,919	-0.02%
2023/09/21	7	13.64	0	0.00	13.50	7	86,135	0.01%
2023/09/20	2.1	13.50	2	13.75	13.65	0.1	86,680	0.00%
2023/09/19	3.2	13.75	0	0.00	13.70	3.2	86,329	0.00%
2023/09/18	0.1	13.85	0	0.00	13.80	0.1	86,546	0.00%
2023/09/15	50	13.80	53.7	13.89	13.90	-3.7	87,025	0.00%
2023/09/14	20.4	13.80	9.5	13.74	13.85	10.9	86,344	0.01%
2023/09/13	0	0.00	0.7	13.65	13.65	-0.7	86,654	0.00%
2023/09/12	1	13.70	10	13.60	13.70	-9	87,576	-0.01%
2023/09/11	2	13.90	4	14.03	13.70	-2	88,506	0.00%
2023/09/08	2.1	13.70	2	13.80	13.65	0.1	89,932	0.00%
2023/09/07	32.5	13.54	11	13.41	13.40	21.5	89,685	0.02%
2023/09/06	21	13.85	11	13.80	13.75	10	89,063	0.01%
2023/09/05	6.7	14.13	4.4	14.30	14.30	2.3	87,728	0.00%
2023/09/04	25.5	14.30	0.2	14.35	14.30	25.3	87,555	0.03%
2023/09/01	1	14.65	1	14.65	14.55	0	88,313	0.00%
2023/08/31	0	0.00	10	14.70	14.45	-10	88,935	-0.01%
2023/08/30	24.3	14.41	0.3	14.50	14.50	24	88,557	0.03%
2023/08/29	10.5	14.77	1	14.70	14.70	9.5	88,044	0.01%
2023/08/28	10	14.96	20.8	15.05	14.80	-10.8	88,387	-0.01%
2023/08/16	10	14.43	0	0.00	14.35	10	88,495	0.01%
2023/08/15	2	14.90	5	15.20	14.85	-3	87,867	0.00%
2023/08/14	12	14.87	0	0.00	14.75	12	87,560	0.01%
2023/08/11	35	15.47	3	15.35	15.25	32	86,981	0.04%
2023/08/10	28	15.86	8.1	16.05	15.65	19.9	86,231	0.02%
2023/08/09	4	16.46	9	16.50	16.50	-5	84,968	-0.01%
2023/08/08	6	16.67	0	0.00	16.65	6	84,770	0.01%
2023/08/07	2.2	16.60	0.2	16.65	16.75	2	83,999	0.00%
2023/08/04	9	16.78	0	0.00	16.80	9	83,413	0.01%
2023/08/02	18.6	16.57	3	16.58	16.50	15.6	83,705	0.02%
2023/08/01	3	17.25	23	17.19	17.15	-20	82,631	-0.02%
2023/07/31	0	0.00	6	16.78	16.65	-6	80,741	-0.01%
2023/07/28	15.3	16.68	31.1	16.64	16.90	-15.8	79,913	-0.02%
2023/07/27	79	16.50	62.7	16.73	16.75	16.3	78,371	0.02%
2023/07/26	7	16.10	0	0.00	16.00	7	74,816	0.01%
2023/07/25	0	0.00	5	15.71	15.75	-5	74,855	-0.01%
2023/07/24	21	15.69	0	0.00	15.60	21	74,884	0.03%
2023/07/21	0	0.00	0	15.85	15.90	0	74,531	0.00%
2023/07/20	2	15.85	0	0.00	15.85	2	74,131	0.00%
2023/07/19	3	15.83	0	0.00	15.75	3	73,965	0.00%
2023/07/18	0.3	16.02	12	16.09	16.00	-11.7	74,161	-0.02%
2023/07/17	3	16.20	5	16.21	16.30	-2	74,314	0.00%
2023/07/14	0	0.00	3.2	16.10	16.05	-3.2	75,675	0.00%
2023/07/13	30	16.13	6.9	16.12	16.05	23.1	75,535	0.03%
2023/07/12	1	15.95	3	16.13	15.90	-2	75,317	0.00%
2023/07/11	4	15.80	50	16.12	16.10	-46	75,953	-0.06%
2023/07/10	8.2	15.45	15	15.50	15.50	-6.8	76,377	-0.01%
2023/07/07	13.2	15.38	11	15.49	15.35	2.2	76,743	0.00%
2023/07/06	10.4	15.87	2	15.85	15.70	8.4	76,181	0.01%
2023/07/05	2	15.43	4	15.40	15.40	-2	72,923	0.00%
2023/07/04	3	15.45	5	15.42	15.55	-2	72,729	0.00%
2023/07/03	2	15.60	0	0.00	15.40	2	72,803	0.00%
2023/06/30	2	15.30	80	15.25	15.25	-78	72,199	-0.11%
2023/06/29	1	15.65	1	15.45	15.45	0	71,526	0.00%
2023/06/28	21	15.40	0	0.00	15.40	21	71,128	0.03%
2023/06/27	11	15.69	55.2	15.62	15.50	-44.2	70,749	-0.06%
2023/06/26	15.7	16.39	3	16.40	16.25	12.7	69,317	0.02%
2023/06/21	124	16.23	32.7	16.38	16.50	91.3	67,985	0.13%	大買/
2023/06/20	59.3	15.78	54	16.05	15.70	5.3	65,441	0.01%
2023/06/19	57.2	15.81	57.4	15.93	16.10	-0.2	63,348	0.00%
2023/06/16	72	14.89	0	0.00	14.70	72	57,757	0.12%
2023/06/15	34	14.49	32	14.63	14.65	2	56,975	0.00%
2023/06/14	31	14.60	37.7	14.53	14.50	-6.7	58,310	-0.01%
2023/06/13	30	14.60	100	14.66	14.65	-70	58,774	-0.12%
2023/06/12	66	14.73	50	14.70	14.70	16	58,802	0.03%
2023/06/08	36	14.69	30	14.55	14.55	6	59,541	0.01%
2023/06/07	52	15.05	52.2	15.01	14.85	-0.2	60,065	0.00%
2023/06/06	61.2	14.71	32.8	14.86	14.90	28.4	60,939	0.05%
2023/06/05	70	14.57	66.3	14.57	14.75	3.7	60,389	0.01%
2023/06/02	10	13.80	10	13.95	13.95	0	59,760	0.00%
2023/06/01	20	13.90	20	13.85	13.85	0	62,161	0.00%
2023/05/31	10	13.90	0	0.00	13.90	10	65,143	0.02%
2023/05/30	6	14.04	6	14.01	13.95	0	65,758	0.00%
2023/05/29	72	14.11	26.1	14.09	14.10	46	66,352	0.07%
2023/05/26	112	13.66	91	13.68	13.65	21	66,624	0.03%	大買/
2023/05/25	31	13.85	1.8	13.84	13.80	29.2	67,764	0.04%
2023/05/24	12	13.89	13	13.84	13.95	-1	69,922	0.00%
2023/05/23	15	13.93	8	14.05	13.85	7	71,807	0.01%
2023/05/22	102	13.98	23.6	14.00	14.00	78.4	74,894	0.10%	大買/
2023/05/19	11	13.55	10	13.60	13.60	1	76,340	0.00%
2023/05/18	0	0.00	2	13.50	13.50	-2	77,925	0.00%
2023/05/17	1.2	13.39	1	13.40	13.40	0.2	79,705	0.00%
2023/05/16	0	0.00	4	13.38	13.25	-4	80,195	0.00%
2023/05/15	2	13.13	1	13.10	13.10	1	80,509	0.00%
2023/05/12	7	13.12	5	13.06	13.10	2	80,764	0.00%
2023/05/11	18	13.36	0	0.00	13.30	18	81,098	0.02%
2023/05/09	0	0.00	10	13.75	13.55	-10	84,660	-0.01%
2023/05/08	5	13.59	0	0.00	13.40	5	83,986	0.01%
2023/05/05	1.2	13.65	0	0.00	13.65	1.2	83,529	0.00%
2023/05/04	0	0.00	10	13.45	13.60	-10	83,687	-0.01%
2023/05/03	17	13.42	4	13.85	13.45	13	83,504	0.02%
2023/05/02	5	13.95	0	0.00	13.90	5	83,185	0.01%
2023/04/28	27.7	13.62	0	0.00	13.40	27.7	83,421	0.03%
2023/04/27	2.5	13.99	0	0.00	13.90	2.5	82,191	0.00%
2023/04/26	0	0.00	15	13.95	14.00	-15	81,976	-0.02%
2023/04/25	4	13.98	20	13.90	13.85	-16	81,493	-0.02%
2023/04/24	12	14.17	0	0.00	14.20	12	81,054	0.01%
2023/04/21	0	0.00	11	14.53	14.35	-11	80,774	-0.01%
2023/04/20	31	13.99	110.1	14.11	14.10	-79.1	79,916	-0.10%	大賣/
2023/04/19	81	14.05	13.1	14.05	14.05	68	79,205	0.09%
2023/04/18	14	14.78	2	14.60	14.65	12	77,520	0.02%
2023/04/17	42	15.03	20	14.95	14.90	22	77,197	0.03%
2023/04/14	33	15.15	30	15.47	15.15	3	76,865	0.00%
2023/04/13	32	15.15	22	15.41	15.05	10	75,776	0.01%
2023/04/12	55	14.99	18	14.89	15.15	37	73,507	0.05%
2023/04/11	1	14.85	0	0.00	14.90	1	72,634	0.00%
2023/04/10	1	14.60	3	14.58	14.70	-2	72,281	0.00%
2023/04/07	2	14.65	4	14.63	14.60	-2	72,293	0.00%
2023/04/06	1	14.55	0	0.00	14.55	1	72,068	0.00%
2023/03/31	0	0.00	30	14.50	14.50	-30	71,859	-0.04%
2023/03/29	0	0.00	10	14.50	14.55	-10	72,497	-0.01%
2023/03/28	3	14.25	1	14.25	14.25	2	72,691	0.00%
2023/03/27	2	14.50	0	0.00	14.40	2	72,656	0.00%
2023/03/24	4	14.40	0	0.00	14.50	4	72,994	0.01%
2023/03/23	10.2	14.40	3.4	14.29	14.25	6.8	72,478	0.01%
2023/03/22	4.2	14.70	0	0.00	14.65	4.2	71,718	0.01%
2023/03/16	2	14.30	10	14.15	14.20	-8	68,907	-0.01%
2023/03/15	12	14.22	3	14.32	14.05	9	68,613	0.01%
2023/03/14	6	14.28	0	0.00	14.15	6	68,820	0.01%
2023/03/13	4	14.39	10	14.45	14.55	-6	68,326	-0.01%
2023/03/10	5	14.40	12	14.49	14.45	-7	68,063	-0.01%
2023/03/09	30.2	14.95	20	14.65	14.65	10.2	67,484	0.02%
2023/03/08	1.1	15.25	30	15.15	15.30	-28.9	66,128	-0.04%
2023/03/07	18.3	15.26	1	15.40	15.15	17.3	65,580	0.03%
2023/03/06	33	15.58	7	15.46	15.60	26	64,417	0.04%
2023/03/03	31	14.90	66.7	14.79	15.05	-35.7	61,944	-0.06%
2023/03/02	31.2	14.35	0	0.00	14.35	31.2	58,930	0.05%
2023/03/01	41	14.60	7	14.60	14.65	34	58,328	0.06%
2023/02/24	15	14.70	36	14.86	14.70	-21	57,780	-0.04%
2023/02/23	35	14.71	12	15.11	14.70	23	57,247	0.04%
2023/02/22	22	14.96	4	14.90	15.05	18	55,794	0.03%
2023/02/21	28	14.78	16	14.80	14.80	12	53,722	0.02%
2023/02/20	39	14.68	79.7	14.56	14.80	-40.7	52,554	-0.08%
2023/02/17	1	14.05	0.1	13.70	14.10	0.9	49,695	0.00%
2023/02/16	12	13.57	9	13.54	13.60	3	48,183	0.01%
2023/02/15	24.3	13.10	28	13.04	13.10	-3.7	47,490	-0.01%
2023/02/14	9	12.90	2	12.95	12.90	7	46,304	0.02%
2023/02/13	31	12.52	40	12.45	12.50	-9	46,922	-0.02%
2023/02/10	0	0.00	1	12.80	12.65	-1	47,079	0.00%
2023/02/09	0	0.00	1	13.10	13.00	-1	47,273	0.00%
2023/02/08	8	13.09	165.1	13.03	13.05	-157.1	46,652	-0.34%	大賣/鉅額交易
2023/02/07	89	12.43	6	12.46	12.50	83	44,016	0.19%
2023/02/06	1	12.10	0	0.00	12.15	1	43,404	0.00%
2023/02/03	2	12.10	0.1	12.10	12.05	1.9	44,210	0.00%
2023/02/02	30	12.20	16	12.25	12.25	14	45,291	0.03%
2023/02/01	60.4	12.30	5.2	12.26	12.15	55.3	46,505	0.12%
2023/01/31	0	0.00	28	12.27	12.20	-28	47,854	-0.06%
2023/01/30	3	11.70	20	11.99	12.00	-17	47,742	-0.04%
2023/01/17	0	0.00	10	11.45	11.45	-10	47,541	-0.02%
2023/01/16	10.1	11.60	25	11.60	11.60	-14.9	48,404	-0.03%
2023/01/13	0	0.00	14.5	11.60	11.55	-14.5	49,860	-0.03%
2023/01/12	50	11.80	3	11.60	11.60	47	51,476	0.09%
2023/01/11	0	0.00	3	11.80	11.80	-3	52,690	-0.01%
2023/01/09	0	0.00	8	11.78	11.75	-8	56,825	-0.01%
2023/01/06	1.9	11.73	5	11.75	11.75	-3.2	58,127	-0.01%
2023/01/04	5	11.40	0	0.00	11.30	5	59,827	0.01%
2022/12/28	4	11.11	0	0.00	11.10	4	61,991	0.01%
2022/12/26	15	11.25	15	11.25	11.25	0	62,705	0.00%
2022/12/22	0	0.00	0.9	11.10	11.10	-0.9	63,732	0.00%
2022/12/21	4	10.84	0	0.00	10.70	4	63,483	0.01%
2022/12/19	5	11.30	6	11.30	11.20	-1	64,536	0.00%
2022/12/16	2	11.58	0	0.00	11.45	2	64,443	0.00%
2022/12/14	2.4	11.87	0	0.00	11.85	2.4	64,487	0.00%
2022/12/13	1	11.70	0	0.00	11.65	1	64,649	0.00%
2022/12/12	1	11.90	0	0.00	11.80	1	64,805	0.00%
2022/12/08	0	0.00	3.7	12.00	11.95	-3.7	65,196	-0.01%
2022/12/06	0	0.00	3	12.30	12.25	-3	65,867	0.00%
2022/12/02	6	12.61	0	0.00	12.65	6	66,114	0.01%
2022/12/01	0	12.55	0	0.00	12.60	0	66,433	0.00%
2022/11/30	1	12.40	30	12.50	12.40	-29	66,195	-0.04%
2022/11/29	16	12.30	0	0.00	12.35	16	65,869	0.02%
2022/11/28	5	12.45	0	0.00	12.25	5	66,335	0.01%
2022/11/24	50	12.43	5	12.45	12.45	45	70,258	0.06%
2022/11/22	1	12.20	0	0.00	12.20	1	73,848	0.00%
2022/11/21	2	12.35	0	0.00	12.30	2	74,104	0.00%
2022/11/17	0	0.00	30	12.72	12.75	-30	74,150	-0.04%
2022/11/16	1.2	12.87	34	12.92	12.85	-32.8	74,192	-0.04%
2022/11/15	1	13.15	1	13.00	13.20	0	74,809	0.00%
2022/11/14	0	0.00	10	13.00	13.05	-10	74,243	-0.01%
2022/11/11	1	12.90	4	13.10	12.90	-3	73,868	0.00%
2022/11/10	2	12.73	5	12.75	12.75	-3	73,137	0.00%
2022/11/09	1	13.20	2	13.12	13.20	-1	72,546	0.00%
2022/11/08	4	12.83	0	0.00	12.75	4	71,619	0.01%
2022/11/07	5	12.79	3	12.73	12.80	2	71,711	0.00%
2022/11/02	2	12.53	3	12.55	12.60	-1	73,087	0.00%
2022/11/01	0.8	12.30	3	12.32	12.40	-2.3	73,261	0.00%
2022/10/28	26.6	12.04	18.1	11.85	11.80	8.5	72,181	0.01%
2022/10/27	33	12.07	3	12.33	12.45	30	71,416	0.04%
2022/10/26	17.7	12.45	2	12.45	12.50	15.7	70,487	0.02%
2022/10/25	2	12.58	3	12.48	12.45	-1	70,434	0.00%
2022/10/24	10	12.45	0	0.00	12.45	10	70,328	0.01%
2022/10/21	16.1	12.94	38.5	12.96	12.90	-22.4	69,994	-0.03%
2022/10/20	0	0.00	9	13.26	13.45	-9	69,807	-0.01%
2022/10/19	2.1	12.76	3.9	12.91	13.20	-1.8	69,326	0.00%
2022/10/18	30	13.15	22.7	13.02	13.00	7.3	68,875	0.01%
2022/10/17	27.3	12.62	32	12.75	12.95	-4.7	68,456	-0.01%
2022/10/14	15	12.19	35	12.06	12.25	-20	66,527	-0.03%
2022/10/13	26	11.65	16.1	11.56	11.60	10	66,936	0.01%
2022/10/12	1	11.10	5	11.35	11.50	-4	67,614	-0.01%
2022/10/11	1.1	10.94	64.4	11.32	11.45	-63.3	67,821	-0.09%
2022/09/28	43	10.62	10	10.55	10.45	33	68,663	0.05%
2022/09/27	20	10.70	2	10.73	10.70	18	68,654	0.03%
2022/09/26	1	10.40	0	0.00	10.40	1	69,115	0.00%
2022/09/23	7	11.02	1	10.85	10.85	6	70,389	0.01%
2022/09/21	2	11.40	0	0.00	11.40	2	71,344	0.00%
2022/09/20	6	11.75	1	11.70	11.65	5	70,901	0.01%
2022/09/19	0	0.00	7	11.86	11.90	-7	71,199	-0.01%
2022/09/16	0	0.00	3	12.15	12.00	-3	71,981	0.00%
2022/09/15	1	12.25	11	12.32	12.30	-10	73,685	-0.01%
2022/09/13	0	0.00	1	12.15	12.10	-1	76,416	0.00%
2022/09/12	0	0.00	2	12.20	12.10	-2	78,412	0.00%
2022/09/08	0	0.00	2.5	12.04	12.05	-2.5	80,263	0.00%
2022/09/07	2	11.75	8	11.78	11.75	-6	80,502	-0.01%
2022/09/06	0	0.00	4	11.88	11.85	-4	81,303	0.00%
2022/09/05	13	12.08	2	12.10	12.10	11	81,428	0.01%
2022/09/01	6	12.18	1	12.00	12.10	5	81,917	0.01%
2022/08/30	2	11.93	5.5	11.99	11.95	-3.5	81,698	0.00%
2022/08/29	2.4	11.59	0	0.00	11.60	2.4	81,319	0.00%
2022/08/26	2	11.90	2	11.93	11.90	0	81,598	0.00%
2022/08/25	2	11.90	3	11.90	11.90	-1	81,662	0.00%
2022/08/24	2	11.95	3	11.97	11.90	-1	82,740	0.00%
2022/08/23	3.1	11.93	1	12.00	11.85	2.1	83,880	0.00%
2022/08/22	1	12.15	8	12.44	12.35	-7	82,881	-0.01%
2022/08/19	12	12.23	24.1	12.26	12.45	-12.1	80,164	-0.02%
2022/08/18	0.4	11.54	0	0.00	11.35	0.4	77,509	0.00%
2022/08/17	3	11.75	4	11.83	11.85	-1	77,152	0.00%
2022/08/16	3	11.68	1.1	11.65	11.65	1.9	77,534	0.00%
2022/08/12	0	0.00	12	11.30	11.35	-12	78,223	-0.02%
2022/08/11	0	0.00	100	11.28	11.30	-100	79,669	-0.13%
2022/08/10	4	10.75	0	0.00	10.85	4	81,774	0.00%
2022/08/09	0	0.00	22	10.76	10.85	-22	82,932	-0.03%
2022/08/08	0.1	10.75	0	0.00	10.65	0.1	85,291	0.00%
2022/08/05	2	10.70	51	10.70	10.70	-49	86,616	-0.06%
2022/08/04	2.2	10.41	2	10.55	10.50	0.2	88,257	0.00%
2022/08/02	0.1	10.60	2	10.50	10.60	-1.9	88,834	0.00%
2022/08/01	0	0.00	38	10.42	10.60	-38	88,973	-0.04%
2022/07/29	121	10.30	7	10.25	10.30	114	88,629	0.13%	大買/鉅額交易
2022/07/28	41.1	10.48	7	10.55	10.45	34.1	87,933	0.04%
2022/07/27	42	10.58	11	10.62	10.65	31	87,879	0.04%
2022/07/26	4.2	10.89	1	10.90	10.85	3.2	88,591	0.00%
2022/07/25	2	11.08	5	11.11	11.05	-3	89,870	0.00%
2022/07/22	1.1	11.15	0	0.00	11.20	1.1	91,621	0.00%
2022/07/21	0.3	11.05	0	0.00	11.25	0.3	93,363	0.00%
2022/07/20	3	11.17	24	11.15	11.20	-21	94,944	-0.02%
2022/07/18	32	10.49	63	10.85	10.90	-31	95,436	-0.03%
2022/07/15	108	10.45	60	10.40	10.40	48	94,688	0.05%	大買/
2022/07/14	13.1	10.75	18	10.74	10.80	-5	94,391	-0.01%
2022/07/13	21	11.14	48.9	11.09	11.10	-27.9	93,886	-0.03%
2022/07/12	24	10.59	8	10.35	10.35	16	92,845	0.02%
2022/07/11	23	11.15	8	11.15	11.00	15	92,326	0.02%
2022/07/08	105	12.25	162	12.19	12.25	-57	90,418	-0.06%	大買/大賣/
2022/07/07	1.1	11.99	1	11.95	11.90	0.1	88,841	0.00%
2022/07/06	97	12.32	35	12.29	11.80	62	88,532	0.07%
2022/07/05	15	11.60	10	11.90	11.75	5	87,499	0.01%
2022/07/04	4	11.64	3	11.70	11.40	1	87,152	0.00%
2022/07/01	0	0.00	23	11.64	11.60	-23	87,686	-0.03%
2022/06/30	4	12.18	0	0.00	12.10	4	86,432	0.00%
2022/06/28	26	12.74	0	0.00	12.60	26	85,132	0.03%
2022/06/27	19	12.81	9	12.86	12.80	10	84,908	0.01%
2022/06/24	1	12.35	1	12.45	12.30	0	84,667	0.00%
2022/06/23	3.1	12.16	0.1	12.65	11.90	3	83,868	0.00%
2022/06/22	16	12.84	1	12.55	12.50	15	81,564	0.02%
2022/06/21	0	0.00	18	13.29	13.25	-18	79,340	-0.02%
2022/06/20	0	0.00	33	12.99	12.90	-33	77,870	-0.04%
2022/06/17	20	13.17	1	13.55	13.35	19	76,076	0.02%
2022/06/16	3	13.80	24	13.56	13.40	-21	74,088	-0.03%
2022/06/15	7	13.50	15	13.69	13.70	-8	74,167	-0.01%
2022/06/14	1	13.35	0	0.00	13.60	1	74,190	0.00%
2022/06/13	8	13.44	13	13.53	13.55	-5	75,235	-0.01%
2022/06/10	6	13.90	28	13.95	13.90	-22	75,359	-0.03%
2022/06/09	1	14.25	1	14.25	14.20	0	76,914	0.00%
2022/06/07	2	14.18	1	14.10	14.10	1	77,887	0.00%
2022/06/06	28	14.10	28	13.85	14.20	0	78,723	0.00%
2022/06/01	3	14.12	14	14.21	14.25	-11	80,406	-0.01%
2022/05/31	2	14.03	0	0.00	13.95	2	80,087	0.00%
2022/05/30	3	14.05	7	14.14	14.15	-4	79,144	-0.01%
2022/05/27	3	14.05	3	14.05	13.95	0	79,510	0.00%
2022/05/26	5	13.95	3	13.87	13.90	2	79,914	0.00%
2022/05/24	3	13.85	14	13.84	13.60	-11	80,885	-0.01%
2022/05/23	0	0.00	7	13.57	13.60	-7	80,464	-0.01%
2022/05/20	23	13.49	20	13.45	13.45	3	81,065	0.00%
2022/05/19	10	13.69	2	13.73	13.65	8	82,041	0.01%
2022/05/18	1	14.00	31	13.80	14.25	-30	80,870	-0.04%
2022/05/17	7	13.14	34	13.18	13.10	-27	78,041	-0.03%
2022/05/16	53	13.34	110.9	13.19	13.35	-57.9	77,948	-0.07%	大賣/
2022/05/13	6	13.58	34	13.67	13.45	-28	76,748	-0.04%
2022/05/12	0	0.00	29	13.73	13.70	-29	76,197	-0.04%
2022/05/11	13	13.56	3	13.45	13.40	10	75,130	0.01%
2022/05/10	0	0.00	13.1	13.69	13.80	-13.1	75,335	-0.02%
2022/05/09	12	13.78	2	13.68	13.65	10	76,707	0.01%
2022/05/06	2	14.00	0	0.00	14.15	2	76,568	0.00%
2022/05/05	68	14.40	70.2	14.36	14.35	-2.2	77,131	0.00%
2022/05/04	23.2	14.28	27	14.40	14.20	-3.9	77,477	0.00%
2022/05/03	11	14.19	34.3	14.18	14.20	-23.3	78,945	-0.03%
2022/04/29	25.3	13.73	12	13.74	13.65	13.3	79,066	0.02%
2022/04/28	52	13.73	5	13.80	13.95	47	80,248	0.06%
2022/04/27	50	13.14	32	12.94	13.10	18	79,258	0.02%
2022/04/26	109	14.11	16	14.18	13.95	93	77,089	0.12%	大買/
2022/04/25	132	14.86	21	14.85	14.65	111	75,181	0.15%	大買/鉅額交易
2022/04/22	11	15.37	3	15.57	15.30	8	74,542	0.01%
2022/04/21	3	15.42	1	15.50	15.45	2	74,883	0.00%
2022/04/20	4	15.43	5	15.43	15.55	-1	75,060	0.00%
2022/04/19	1	15.55	1	15.55	15.40	0	74,914	0.00%
2022/04/18	3	15.42	5	15.40	15.35	-2	75,869	0.00%
2022/04/15	3	15.72	0	15.75	15.65	3	76,629	0.00%
2022/04/14	10	15.98	4	16.03	15.90	6	77,934	0.01%
2022/04/13	15	15.89	26	15.89	16.05	-11	78,689	-0.01%
2022/04/12	6	15.31	20.1	15.51	15.40	-14.1	79,033	-0.02%
2022/04/11	102.6	15.64	58	15.70	15.45	44.6	78,966	0.06%	大買/
2022/04/08	0	0.00	1	16.20	16.10	-1	78,811	0.00%
2022/04/07	33	16.27	0	0.00	16.00	33	80,053	0.04%
2022/04/06	5	16.66	82	16.61	16.70	-77	78,962	-0.10%
2022/04/01	16	16.67	0.1	16.80	16.75	15.9	79,952	0.02%
2022/03/31	2.1	16.83	0	0.00	16.80	2.1	80,625	0.00%
2022/03/30	50	16.90	2	17.03	17.00	48	81,024	0.06%
2022/03/29	9	16.84	10	16.85	16.90	-1	81,530	0.00%
2022/03/28	11	16.93	21	17.00	17.00	-10	83,061	-0.01%
2022/03/25	5	17.24	1	17.20	17.15	4	84,633	0.00%
2022/03/24	5	17.40	3	17.38	17.40	2	86,876	0.00%
2022/03/23	6	17.37	80	17.27	17.35	-74	89,241	-0.08%
2022/03/22	6	17.14	5	17.15	17.20	1	91,556	0.00%
2022/03/21	4	17.19	0	0.00	17.25	4	93,099	0.00%
2022/03/18	24	17.30	0	0.00	17.30	24	93,632	0.03%
2022/03/17	0	0.00	15.6	17.47	17.65	-15.6	93,580	-0.02%
2022/03/16	11	17.28	1	17.65	17.10	10	93,712	0.01%
2022/03/15	4	17.45	1	17.50	17.35	3	96,361	0.00%
2022/03/14	3	17.68	3	17.72	17.70	0	98,015	0.00%
2022/03/11	0	0.00	25	17.35	17.35	-25	100,510	-0.02%
2022/03/10	23	17.27	3.1	17.25	17.25	19.9	101,614	0.02%
2022/03/09	40	17.01	23	17.05	16.95	17	102,518	0.02%
2022/03/08	55	16.71	86.1	16.87	16.95	-31.1	102,063	-0.03%
2022/03/07	129	16.68	51	16.61	16.65	78	101,616	0.08%	大買/
2022/03/04	20	16.95	12	17.00	16.90	8	103,363	0.01%
2022/03/03	2	17.20	57	17.19	17.00	-55	103,947	-0.05%
2022/03/02	7	17.16	12	17.13	17.00	-5	105,115	0.00%
2022/03/01	65	17.05	32	17.06	17.10	33	105,442	0.03%
2022/02/25	97	16.84	90	16.55	16.75	7	105,423	0.01%
2022/02/24	33	16.71	91	16.75	16.65	-58	105,805	-0.05%
2022/02/23	13	17.00	20	17.04	16.95	-7	107,436	-0.01%
2022/02/22	77	16.82	13	16.84	16.90	64	111,577	0.06%
2022/02/21	45	16.91	94	17.02	17.25	-49	118,267	-0.04%
2022/02/18	48	16.73	11	16.76	16.80	37	118,086	0.03%
2022/02/17	75	16.85	28	16.94	16.90	47	118,388	0.04%
2022/02/16	47	16.81	9	16.86	16.80	38	118,349	0.03%
2022/02/15	84.1	16.80	12	16.75	16.70	72.1	117,699	0.06%
2022/02/14	29.2	16.90	1	17.00	16.90	28.2	117,483	0.02%
2022/02/11	18.1	17.40	0	0.00	17.40	18.1	119,694	0.02%
2022/02/10	8	17.74	7.1	17.76	17.75	1	120,668	0.00%
2022/02/09	24	17.66	37	17.80	17.80	-13	123,070	-0.01%
2022/02/08	21	17.25	4	17.31	17.20	17	127,929	0.01%
2022/02/07	1	17.40	23	17.17	17.35	-22	128,888	-0.02%
2022/01/26	13	16.81	5	16.91	16.95	8	130,486	0.01%
2022/01/25	75	16.91	75	16.84	16.65	0	130,480	0.00%
2022/01/24	70.1	17.38	4	17.46	17.20	66.1	130,195	0.05%
2022/01/21	78	17.94	3	17.90	17.90	75	132,416	0.06%
2022/01/20	16	18.75	62	18.88	18.80	-46	135,284	-0.03%
2022/01/19	16	18.36	6	18.37	18.40	10	134,864	0.01%
2022/01/18	15	18.50	23	18.50	18.40	-8	135,887	-0.01%
2022/01/17	24	18.37	10	18.25	18.40	14	136,539	0.01%
2022/01/14	57	18.43	56	18.35	18.55	1	137,388	0.00%
2022/01/13	22	18.74	1	18.70	18.70	21	138,493	0.02%
2022/01/12	5	18.87	7	18.97	18.90	-2	139,514	0.00%
2022/01/11	4	19.11	36.2	19.14	18.95	-32.2	139,700	-0.02%
2022/01/10	34	18.71	5.3	18.97	19.05	28.7	139,391	0.02%
2022/01/07	116.5	18.71	0	0.00	18.65	116.5	139,101	0.08%	大買/鉅額交易
2022/01/06	70.5	19.14	23	19.11	19.10	47.5	138,527	0.03%
2022/01/05	130.1	19.30	83	19.44	19.40	47.1	138,793	0.03%	大買/
2022/01/04	11	19.50	42.1	19.52	19.50	-31.1	139,318	-0.02%
2022/01/03	39.1	19.28	21	19.42	19.20	18.1	139,062	0.01%
2021/12/30	95	19.59	56.1	19.60	19.60	38.9	138,717	0.03%
2021/12/29	8	19.38	6	19.38	19.40	2	139,190	0.00%
2021/12/28	50.1	19.39	59	19.53	19.40	-8.9	141,201	-0.01%
2021/12/27	13	19.19	47	19.33	19.30	-34	141,613	-0.02%
2021/12/24	3	19.03	1	19.25	19.05	2	142,562	0.00%
2021/12/23	4	19.09	0	0.00	19.05	4	144,831	0.00%
2021/12/22	63	19.04	4	18.95	19.00	59	147,250	0.04%
2021/12/21	31	19.24	4	19.35	19.20	27	147,797	0.02%
2021/12/20	15	19.56	25	19.64	19.60	-10	151,703	-0.01%
2021/12/17	13	19.22	65.2	19.43	19.30	-52.2	151,210	-0.03%
2021/12/16	8	19.34	30	19.32	19.15	-22	150,181	-0.01%
2021/12/15	11	18.79	61.4	18.95	19.15	-50.4	150,111	-0.03%
2021/12/14	35.1	18.59	0.1	18.60	18.50	35	149,706	0.02%
2021/12/13	20.2	18.99	21	18.96	18.75	-0.8	149,670	0.00%
2021/12/10	35	19.06	19	19.18	18.95	16	150,104	0.01%
2021/12/09	4	19.34	114	19.43	19.05	-110	149,510	-0.07%	大賣/鉅額交易
2021/12/08	22	19.06	13	19.07	18.85	9	145,895	0.01%
2021/12/07	15	18.63	121	18.79	18.95	-106	145,157	-0.07%	大賣/鉅額交易
2021/12/06	27	18.08	85	18.17	18.20	-58	141,693	-0.04%
2021/12/03	64	17.96	53.1	17.96	18.00	10.9	140,874	0.01%
2021/12/02	22	17.66	1	17.60	17.65	21	141,733	0.01%
2021/12/01	7.1	17.57	6	17.63	17.70	1.1	144,796	0.00%
2021/11/30	80	17.54	54	17.64	17.45	26	145,023	0.02%
2021/11/29	8.2	17.72	13	17.95	17.85	-4.8	143,997	0.00%
2021/11/26	136	18.14	118	18.20	17.80	18	144,411	0.01%	大買/大賣/
2021/11/25	8	18.60	6	18.51	18.50	2	145,558	0.00%
2021/11/24	6	18.52	1	18.55	18.65	5	145,851	0.00%
2021/11/23	21	18.56	8	18.46	18.50	13	147,994	0.01%
2021/11/22	97	19.08	36	19.26	18.90	61	148,053	0.04%
2021/11/19	380	19.17	392	18.88	18.95	-12	148,334	-0.01%	大買/大賣/
2021/11/18	82	18.65	251.8	18.65	18.70	-169.8	151,003	-0.11%	大賣/鉅額交易
2021/11/17	5	17.58	43	17.56	17.70	-38	146,417	-0.03%
2021/11/16	10.1	17.09	4	17.09	17.05	6.1	149,474	0.00%
2021/11/15	18.2	17.13	6	17.20	17.20	12.2	151,835	0.01%
2021/11/12	25	17.10	17	17.20	17.20	8	155,002	0.01%
2021/11/11	117.2	16.97	110	17.10	17.00	7.2	157,045	0.00%	大買/大賣/
2021/11/10	52.2	17.39	4	17.35	17.10	48.2	158,208	0.03%
2021/11/09	21.2	18.10	7	18.06	18.00	14.2	157,249	0.01%
2021/11/08	46	18.16	68	18.40	18.45	-22	156,527	-0.01%
2021/11/05	39	17.78	169	17.98	18.25	-130	155,618	-0.08%	大賣/鉅額交易
2021/11/04	9	16.99	11	17.08	17.00	-2	150,653	0.00%
2021/11/03	17	16.95	13	16.95	16.85	4	152,434	0.00%
2021/11/02	4	16.63	26	16.66	16.55	-22	155,077	-0.01%
2021/11/01	40.6	16.64	3	16.55	16.55	37.6	170,925	0.02%
2021/10/29	11	16.48	13	16.73	16.70	-2	181,948	0.00%
2021/10/28	22	16.36	58	16.31	16.25	-36	179,866	-0.02%
2021/10/27	0	0.00	10	15.30	15.35	-10	176,718	-0.01%
2021/10/26	49	15.09	4	15.38	15.10	45	178,049	0.03%
2021/10/25	5	15.15	6	15.24	15.25	-1	179,786	0.00%
2021/10/22	85.2	15.06	7	15.13	15.05	78.2	181,641	0.04%
2021/10/21	12	15.38	14	15.49	15.45	-2	181,910	0.00%
2021/10/20	42	15.86	0	0.00	15.60	42	182,195	0.02%
2021/10/19	1	16.10	4	15.93	16.00	-3	183,785	0.00%
2021/10/18	16	15.90	5	15.75	15.80	11	187,420	0.01%
2021/10/15	6	16.14	22	16.23	16.15	-16	192,016	-0.01%
2021/10/14	8	15.71	10	15.74	15.95	-2	195,245	0.00%
2021/10/13	25	15.75	7	15.74	15.50	18	196,278	0.01%
2021/10/12	68	15.95	86	16.06	15.90	-18	197,270	-0.01%
2021/10/08	6	16.55	5	16.52	16.35	1	198,355	0.00%
2021/10/07	11	16.59	11	16.54	16.45	0	202,112	0.00%
2021/10/06	9.1	16.58	5	16.56	16.40	4.1	203,859	0.00%
2021/10/05	39	16.91	11	17.00	16.95	28	203,843	0.01%
2021/10/04	10	16.97	13	16.93	16.50	-3	203,862	0.00%
2021/10/01	10	16.97	86	17.01	16.85	-76	210,336	-0.04%
2021/09/30	95	17.23	60	17.33	17.00	35	210,431	0.02%
2021/09/29	27	16.99	15.1	17.10	17.25	11.9	210,018	0.01%
2021/09/28	26	17.16	35	17.13	17.05	-9	209,227	0.00%
2021/09/27	2	17.07	43	17.30	17.55	-41	211,771	-0.02%
2021/09/24	4	16.60	12	16.68	16.50	-8	208,556	0.00%
2021/09/23	9	16.32	14	16.31	16.30	-5	208,987	0.00%
2021/09/22	6	15.92	11	16.09	16.50	-5	211,127	0.00%
2021/09/17	58	16.33	1	16.65	16.50	57	212,275	0.03%
2021/09/16	106	16.36	13	16.42	16.40	93	214,310	0.04%	大買/
2021/09/15	1	16.60	5	16.63	16.55	-4	217,407	0.00%
2021/09/14	26	16.80	5	16.78	16.60	21	222,570	0.01%
2021/09/13	8	16.98	1	16.95	16.90	7	225,723	0.00%
2021/09/10	23	17.11	40	17.16	17.10	-17	230,197	-0.01%
2021/09/09	12	16.70	17	16.76	16.80	-5	238,318	0.00%
2021/09/08	8	16.49	17	16.53	16.45	-9	246,104	0.00%
2021/09/07	94	16.78	77	16.81	16.80	17	254,541	0.01%
2021/09/06	85	16.24	81	16.21	16.40	4	258,365	0.00%
2021/09/03	10	16.84	22.1	16.93	16.65	-12.1	259,751	0.00%
2021/09/02	148	16.85	7	16.91	16.80	141	267,643	0.05%	大買/鉅額交易
2021/09/01	11	17.40	25	17.29	17.20	-14	271,290	-0.01%
2021/08/31	47	16.93	7	17.19	17.25	40	273,067	0.01%
2021/08/30	11	17.35	15	17.37	17.35	-4	279,202	0.00%
2021/08/27	64	17.67	99	17.60	17.55	-35	282,092	-0.01%
2021/08/26	30	17.17	71	17.16	17.10	-41	286,116	-0.01%
2021/08/25	20	17.18	54	17.30	17.15	-34	293,776	-0.01%
2021/08/24	111	17.30	24	17.22	17.00	87	301,905	0.03%	大買/
2021/08/23	22	18.12	19	18.20	18.35	3	309,607	0.00%
2021/08/20	34	18.50	17	18.51	18.25	17	312,457	0.01%
2021/08/19	58	19.58	19	19.43	19.10	39	314,159	0.01%
2021/08/18	8	20.03	21.3	20.02	20.25	-13.3	316,552	0.00%
2021/08/17	23	19.70	21	19.83	19.55	2	323,720	0.00%
2021/08/16	27	19.49	29	19.55	19.65	-2	329,078	0.00%
2021/08/13	1	19.90	16.5	19.98	19.85	-15.5	335,292	0.00%
2021/08/12	13	19.86	13	19.85	19.85	0	341,483	0.00%
2021/08/11	14	19.82	23	19.81	19.75	-9	352,820	0.00%
2021/08/10	28	19.94	4	19.95	19.70	24	355,356	0.01%
2021/08/09	171	20.13	151	20.13	20.10	20	363,406	0.01%	大買/大賣/
2021/08/06	88	20.12	21	20.10	20.05	67	370,339	0.02%
2021/08/05	545	21.05	360	20.90	20.60	185	376,937	0.05%	大買/大賣/鉅額交易
2021/08/04	195	20.60	318	20.63	20.95	-123	375,354	-0.03%	大買/大賣/鉅額交易
2021/08/03	124	18.97	23	19.06	19.05	101	371,420	0.03%	大買/鉅額交易
2021/08/02	38	18.46	83	18.79	19.10	-45	377,401	-0.01%
2021/07/30	68	18.83	20	19.12	18.60	48	384,778	0.01%
2021/07/29	66	18.92	19	19.06	18.90	47	391,282	0.01%
2021/07/28	62	18.31	37	18.99	19.15	25	395,812	0.01%
2021/07/27	114	19.07	11	19.14	18.75	103	404,135	0.03%	大買/鉅額交易
2021/07/26	93	19.60	38	19.80	19.55	55	412,464	0.01%
2021/07/23	53	19.21	46	19.36	19.45	7	420,706	0.00%
2021/07/22	24	18.92	72	18.95	19.05	-48	428,490	-0.01%
2021/07/21	68	18.18	24	18.15	17.95	44	433,740	0.01%
2021/07/20	78.2	19.03	71	19.02	18.80	7.2	435,249	0.00%
2021/07/19	95	19.52	38	19.60	19.45	57	438,466	0.01%
2021/07/16	206	20.12	122	20.31	19.90	84	449,702	0.02%	大買/大賣/
2021/07/15	14	19.86	69	19.84	20.10	-55	458,682	-0.01%
2021/07/14	168	19.76	138	19.56	19.60	30	461,383	0.01%	大買/大賣/
2021/07/13	147	20.85	126	20.71	20.35	21	464,105	0.00%	大買/大賣/
2021/07/12	326	20.76	321	20.52	20.50	5	465,561	0.00%	大買/大賣/
2021/07/09	84	20.80	342.1	20.80	20.70	-258.1	469,515	-0.05%	大賣/鉅額交易
2021/07/08	773.1	21.63	465	21.51	20.85	308.1	482,883	0.06%	大買/大賣/鉅額交易
2021/07/07	441	20.82	610	20.62	20.50	-169	492,537	-0.03%	大買/大賣/鉅額交易
2021/07/06	51.1	20.98	22	20.96	20.80	29.1	500,600	0.01%
2021/07/05	105	21.20	60	21.27	21.35	45	508,849	0.01%	大買/
2021/07/02	345	21.60	154	21.37	21.25	191	513,205	0.04%	大買/大賣/鉅額交易
2021/07/01	142.1	20.76	16	21.01	20.75	126.1	517,742	0.02%	大買/鉅額交易
2021/06/30	10.1	20.67	54	20.74	20.75	-43.9	520,618	-0.01%
2021/06/29	190.3	20.78	158	20.87	20.50	32.3	523,001	0.01%	大買/大賣/
2021/06/28	172.1	21.24	555	21.22	21.35	-382.9	524,075	-0.07%	大買/大賣/鉅額交易
2021/06/25	97.2	21.21	190	21.44	21.00	-92.8	527,950	-0.02%	大賣/
2021/06/24	142	21.56	147.4	21.57	21.45	-5.4	536,338	0.00%	大買/大賣/
2021/06/23	103	21.35	104	21.42	21.50	-1	539,434	0.00%	大買/大賣/
2021/06/22	307	21.17	49.3	21.02	20.85	257.7	546,215	0.05%	大買/鉅額交易
2021/06/21	328	20.68	214	20.79	20.75	114	554,166	0.02%	大買/大賣/鉅額交易
2021/06/18	641	21.13	448.4	21.28	20.60	192.6	563,233	0.03%	大買/大賣/鉅額交易
2021/06/17	461.1	20.16	506	20.51	21.00	-45	564,941	-0.01%	大買/大賣/
2021/06/16	442.4	19.34	381	19.22	19.10	61.4	559,546	0.01%	大買/大賣/
2021/06/15	239.1	20.75	168	20.86	20.55	71.1	554,351	0.01%	大買/大賣/
2021/06/11	307	21.41	267	21.35	21.35	40	549,223	0.01%	大買/大賣/
2021/06/10	167	21.43	250	21.75	21.15	-83	545,567	-0.02%	大買/大賣/
2021/06/09	325	23.03	228.7	22.84	22.30	96.3	538,659	0.02%	大買/大賣/
2021/06/08	73	23.31	76	23.41	23.25	-3	536,185	0.00%
2021/06/07	292.2	23.70	231	23.92	23.60	61.2	533,845	0.01%	大買/大賣/
2021/06/04	178	23.20	135	23.33	23.15	43	527,787	0.01%	大買/大賣/
2021/06/03	140	23.26	140	23.40	23.30	0	527,097	0.00%	大買/大賣/
2021/06/02	299.5	24.04	235	23.77	23.15	64.5	524,204	0.01%	大買/大賣/
2021/06/01	328.4	24.45	293	24.63	24.10	35.3	519,864	0.01%	大買/大賣/
2021/05/31	296.3	23.90	272	23.95	24.35	24.3	514,859	0.00%	大買/大賣/
2021/05/28	199.4	22.29	34	22.41	22.30	165.4	504,351	0.03%	大買/鉅額交易
2021/05/27	80.1	21.39	79	21.50	21.80	1.1	502,894	0.00%
2021/05/26	93.2	21.77	11	21.82	21.45	82.2	503,138	0.02%
2021/05/25	102	22.47	58	22.60	22.25	44	508,190	0.01%	大買/
2021/05/24	55	21.06	131	21.40	21.80	-76	505,319	-0.02%	大賣/
2021/05/21	172	21.28	168	21.24	20.70	4	501,459	0.00%	大買/大賣/
2021/05/20	129	21.34	41	21.88	20.80	88	501,135	0.02%	大買/
2021/05/19	281.1	21.87	334.4	21.44	22.40	-53.4	498,395	-0.01%	大買/大賣/
2021/05/18	30	20.44	92	20.45	20.70	-62	488,421	-0.01%
2021/05/17	129	19.45	303	19.19	18.85	-174	488,064	-0.04%	大買/大賣/鉅額交易
2021/05/14	171	21.34	168	21.51	20.90	3	484,690	0.00%	大買/大賣/
2021/05/13	325	20.73	373	20.81	21.00	-48	482,724	-0.01%	大買/大賣/
2021/05/12	338	21.27	408.1	21.31	21.15	-70.1	479,427	-0.01%	大買/大賣/
2021/05/11	268	23.14	83	23.24	22.95	185	470,699	0.04%	大買/鉅額交易
2021/05/10	243	25.85	217	26.03	25.45	26	466,394	0.01%	大買/大賣/
2021/05/07	363	24.87	325	25.32	26.75	38	462,166	0.01%	大買/大賣/
2021/05/06	197.5	24.86	92	25.15	24.35	105.5	455,199	0.02%	大買/鉅額交易
2021/05/05	150	25.76	90	25.67	25.30	60	449,727	0.01%	大買/
2021/05/04	152	25.44	214	25.34	25.10	-62	443,903	-0.01%	大買/大賣/
2021/05/03	356	27.92	227	28.27	27.10	129	434,391	0.03%	大買/大賣/鉅額交易
2021/04/29	176	30.57	307	30.47	30.10	-131	425,861	-0.03%	大買/大賣/鉅額交易
2021/04/28	232	30.85	225.3	30.84	31.15	6.7	418,279	0.00%	大買/大賣/
2021/04/27	178.4	29.95	158	30.12	29.75	20.4	411,830	0.00%	大買/大賣/
2021/04/26	111.7	28.24	113	28.55	28.90	-1.3	404,183	0.00%	大買/大賣/
2021/04/23	141.4	27.45	137	27.32	27.75	4.4	402,204	0.00%	大買/大賣/
2021/04/22	446	28.96	176	28.90	26.95	270	398,463	0.07%	大買/大賣/鉅額交易
2021/04/21	123	27.24	216	27.04	27.55	-93	388,489	-0.02%	大買/大賣/
2021/04/20	445	25.66	406	25.81	25.50	39	384,772	0.01%	大買/大賣/
2021/04/19	72	24.80	204	24.88	25.25	-132	382,604	-0.03%	大賣/鉅額交易
2021/04/16	141.2	23.93	91	23.79	24.35	50.2	377,988	0.01%	大買/
2021/04/15	150.5	23.64	110	23.76	23.40	40.5	377,307	0.01%	大買/大賣/
2021/04/14	305.5	23.57	309	22.84	23.15	-3.5	375,380	0.00%	大買/大賣/
2021/04/13	329.1	25.19	212.4	25.36	24.40	116.7	366,892	0.03%	大買/大賣/鉅額交易
2021/04/12	119	25.84	192	26.09	27.00	-73	352,199	-0.02%	大買/大賣/
2021/04/09	209	25.15	211.1	25.21	24.65	-2.1	346,065	0.00%	大買/大賣/
2021/04/08	125	23.85	41	23.89	24.00	84	342,873	0.02%	大買/
2021/04/07	137	23.12	115.3	22.84	23.50	21.7	341,917	0.01%	大買/大賣/
2021/04/06	93	21.81	118	21.78	21.70	-25	338,995	-0.01%	大賣/
2021/04/01	345	20.92	317	21.12	21.35	28	344,511	0.01%	大買/大賣/
2021/03/31	88	21.24	44	21.31	21.10	44	342,921	0.01%
2021/03/30	39	21.43	35.1	21.54	21.55	3.9	341,027	0.00%
2021/03/29	56	21.24	190.9	21.32	21.20	-134.9	338,765	-0.04%	大賣/鉅額交易
2021/03/26	154	19.92	104	20.01	20.00	50	336,379	0.01%	大買/大賣/
2021/03/25	261	19.72	198	19.79	19.55	63	333,957	0.02%	大買/大賣/
2021/03/24	65	19.54	178	19.78	20.20	-113	324,974	-0.03%	大賣/鉅額交易
2021/03/23	293.1	19.25	152	19.01	19.00	141.1	317,205	0.04%	大買/大賣/鉅額交易
2021/03/22	120	17.81	260	17.99	18.85	-140	307,444	-0.05%	大買/大賣/鉅額交易
2021/03/19	26	17.11	42	17.24	17.15	-16	304,387	-0.01%
2021/03/18	40	17.17	63	17.16	17.10	-23	312,778	-0.01%
2021/03/17	10.5	16.75	44	16.72	16.80	-33.5	316,020	-0.01%
2021/03/16	45.1	16.76	5	16.77	16.70	40.1	321,478	0.01%
2021/03/15	44	16.76	0	0.00	16.60	44	328,163	0.01%
2021/03/12	15.1	16.84	116	16.85	17.00	-100.9	330,238	-0.03%	大賣/
2021/03/11	8	16.59	2	16.65	16.60	6	342,175	0.00%
2021/03/10	134	16.84	117	16.96	16.50	17	352,789	0.00%	大買/大賣/
2021/03/09	124	16.71	6	16.62	16.70	118	356,456	0.03%	大買/鉅額交易
2021/03/08	31	16.91	48	16.89	16.60	-17	365,287	0.00%
2021/03/05	97	16.60	14	16.59	16.55	83	375,875	0.02%
2021/03/04	59	17.07	55	17.21	17.10	4	375,605	0.00%
2021/03/03	22	16.70	36	16.67	17.00	-14	372,073	0.00%
2021/03/02	186.1	17.23	191	17.48	16.70	-5	369,863	0.00%	大買/大賣/
2021/02/26	165	17.14	65	17.15	17.00	100	366,924	0.03%	大買/
2021/02/25	94.1	17.79	1,165	17.93	17.80	-1,071	362,926	-0.30%	大賣/鉅額交易
2021/02/24	81	16.76	272	16.74	16.60	-191	353,455	-0.05%	大賣/鉅額交易
2021/02/23	108	16.21	64	15.96	16.15	44	347,062	0.01%	大買/
2021/02/22	49	16.12	48	16.06	16.35	1	346,536	0.00%
2021/02/19	217	15.30	93	15.31	15.45	124	340,291	0.04%	大買/鉅額交易
2021/02/18	52	15.00	94	15.00	15.00	-42	336,197	-0.01%
2021/02/17	108	15.09	36	15.19	15.00	72	335,402	0.02%	大買/
2021/02/05	121	14.71	380	14.83	14.60	-259	333,811	-0.08%	大買/大賣/鉅額交易
2021/02/04	357	14.71	208	14.51	14.40	149	329,742	0.05%	大買/大賣/鉅額交易
2021/02/03	104	14.26	301	14.46	14.40	-197	324,101	-0.06%	大買/大賣/鉅額交易
2021/02/02	130	14.19	74	14.24	14.05	56	318,117	0.02%	大買/
2021/02/01	32	13.59	79	13.57	13.70	-47	312,971	-0.02%
2021/01/29	17	13.13	66	13.31	13.05	-49	309,630	-0.02%
2021/01/28	87	12.62	30	12.71	12.75	57	306,923	0.02%
2021/01/27	181.3	13.01	14	13.01	13.00	167.3	305,593	0.05%	大買/鉅額交易
2021/01/26	75	13.34	10	13.45	13.30	65	302,966	0.02%
2021/01/25	70	13.69	17	13.69	13.70	53	302,436	0.02%
2021/01/22	3	13.30	47	13.50	13.60	-44	303,746	-0.01%
2021/01/21	70	13.31	181.1	13.38	13.25	-111.1	306,230	-0.04%	大賣/鉅額交易
2021/01/20	213.1	13.29	112	13.19	13.05	101.1	305,068	0.03%	大買/大賣/鉅額交易
2021/01/19	33	13.84	7	13.87	13.80	26	301,793	0.01%
2021/01/18	29	14.14	23	14.08	14.00	6	303,930	0.00%
2021/01/15	65	13.87	122.1	13.97	13.95	-57.1	300,809	-0.02%	大賣/
2021/01/14	21.1	13.96	8	14.13	13.80	13.1	300,336	0.00%
2021/01/13	75.8	14.07	232	13.90	13.90	-156.3	302,418	-0.05%	大賣/鉅額交易
2021/01/12	64	13.27	100	13.20	13.05	-36	295,618	-0.01%
2021/01/11	128	13.62	42	13.51	13.45	86	293,720	0.03%	大買/
2021/01/08	48	13.13	23	13.24	13.35	25	292,662	0.01%
2021/01/07	11	13.67	34.1	13.67	13.55	-23.1	290,685	-0.01%
2021/01/06	140	13.31	25	13.39	13.30	115	289,457	0.04%	大買/鉅額交易
2021/01/05	56	14.01	6	14.02	14.00	50	283,803	0.02%
2021/01/04	54.6	14.36	35	14.35	14.35	19.6	282,535	0.01%
2020/12/31	123	14.18	102	14.23	14.10	21	279,396	0.01%	大買/大賣/
2020/12/30	132	14.90	42	14.88	14.80	90	272,909	0.03%	大買/
2020/12/29	170.1	15.70	170	15.58	15.45	0.1	269,356	0.00%	大買/大賣/
2020/12/28	47	15.11	503	15.17	15.35	-456	264,836	-0.17%	大賣/鉅額交易
2020/12/25	35	14.39	162	14.40	14.35	-127	255,151	-0.05%	大賣/鉅額交易
2020/12/24	65.5	14.13	76	14.17	14.05	-10.5	253,141	0.00%
2020/12/23	96.5	14.29	178	14.46	14.25	-81.5	252,033	-0.03%	大賣/
2020/12/22	237	14.69	482	14.76	14.00	-245	250,737	-0.10%	大買/大賣/鉅額交易
2020/12/21	64	14.00	436	13.65	14.05	-372	244,236	-0.15%	大賣/鉅額交易
2020/12/18	78	14.18	105	14.30	13.80	-27	240,742	-0.01%	大賣/
2020/12/17	18	13.98	149	14.13	14.20	-131	238,755	-0.05%	大賣/鉅額交易
2020/12/16	61	13.92	103	13.82	13.95	-42	236,564	-0.02%	大賣/
2020/12/15	81	14.29	45	14.26	13.85	36	233,188	0.02%
2020/12/14	1,676	14.07	281	14.30	14.20	1,395	225,867	0.62%	大買/大賣/鉅額交易
2020/12/11	30	13.53	258	13.42	13.30	-228	216,226	-0.11%	大賣/鉅額交易
2020/12/10	131	13.33	127	13.52	13.25	4	210,426	0.00%	大買/大賣/
2020/12/09	49	13.34	166	13.26	13.55	-117	204,767	-0.06%	大賣/鉅額交易
2020/12/08	37	12.69	61	12.83	12.75	-24	199,089	-0.01%
2020/12/07	418.5	13.10	252.1	12.75	12.65	166.4	199,438	0.08%	大買/大賣/鉅額交易
2020/12/04	566	12.36	563.1	12.81	12.95	2.9	188,150	0.00%	大買/大賣/
2020/12/03	87	11.95	451	12.02	11.85	-364	179,557	-0.20%	大賣/鉅額交易
2020/12/02	272	11.29	281	11.58	11.85	-9	177,541	-0.01%	大買/大賣/
2020/12/01	231	10.56	385	10.85	11.00	-154	173,345	-0.09%	大買/大賣/鉅額交易
2020/11/30	310	10.22	130	10.15	10.05	180	169,710	0.11%	大買/大賣/鉅額交易
2020/11/27	87	9.95	20	9.97	9.94	67	169,506	0.04%
2020/11/26	2	9.90	6	9.83	9.85	-4	172,245	0.00%
2020/11/25	19	9.73	0	0.00	9.70	19	175,642	0.01%
2020/11/24	23	9.70	31	9.79	9.78	-8	181,378	0.00%
2020/11/23	6	9.52	12	9.51	9.54	-6	196,272	0.00%
2020/11/20	27	9.42	0	0.00	9.38	27	197,867	0.01%
2020/11/19	62	9.52	55	9.54	9.52	7	197,485	0.00%
2020/11/18	3	9.22	34	9.25	9.34	-31	195,162	-0.02%
2020/11/17	21.3	9.11	1	9.15	9.15	20.3	194,770	0.01%
2020/11/16	24	9.29	16	9.29	9.25	8	196,047	0.00%
2020/11/13	60	9.18	35	9.17	9.23	25	195,333	0.01%
2020/11/12	72	9.27	80	9.31	9.23	-8	192,787	0.00%
2020/11/11	72	9.54	3	9.54	9.45	69	190,979	0.04%
2020/11/10	67	9.82	26	9.76	9.71	41	189,124	0.02%
2020/11/09	10	9.95	25	9.98	10.00	-15	187,047	-0.01%
2020/11/06	30	9.94	0	0.00	9.91	30	186,408	0.02%
2020/11/05	3	9.99	0	0.00	10.00	3	185,994	0.00%
2020/11/04	100	10.04	0	0.00	10.00	100	185,941	0.05%
2020/11/03	1	10.05	19	10.08	10.10	-18	186,084	-0.01%
2020/11/02	10	9.98	0	0.00	10.00	10	186,672	0.01%
2020/10/30	46	9.96	12	10.17	9.91	34	188,626	0.02%
2020/10/29	17	10.04	39	10.23	10.25	-22	187,957	-0.01%
2020/10/28	26	10.08	6	10.10	10.00	20	185,337	0.01%
2020/10/27	12	10.24	5	10.23	10.25	7	185,824	0.00%
2020/10/26	25	10.37	14	10.40	10.35	11	186,009	0.01%
2020/10/23	15	10.10	37	10.21	10.25	-22	182,677	-0.01%
2020/10/22	29	10.06	35	10.05	10.10	-6	181,697	0.00%
2020/10/21	49	9.97	126	10.02	9.98	-77	179,789	-0.04%	大賣/
2020/10/20	5	9.54	5	9.56	9.55	0	176,187	0.00%
2020/10/19	1	9.68	3	9.62	9.65	-2	176,645	0.00%
2020/10/16	26	9.56	0	0.00	9.41	26	177,366	0.01%
2020/10/15	12	9.77	7	9.78	9.70	5	177,242	0.00%
2020/10/14	43	9.70	36	9.75	9.64	7	176,345	0.00%
2020/10/13	4	9.48	5	9.52	9.56	-1	174,741	0.00%
2020/10/12	7	9.36	32	9.50	9.34	-25	174,160	-0.01%
2020/10/07	0	0.00	31	9.44	9.39	-31	176,961	-0.02%
2020/10/06	90	9.40	52	9.35	9.50	38	178,558	0.02%
2020/10/05	230	9.17	0	0.00	9.16	230	178,630	0.13%	大買/鉅額交易
2020/09/30	0	0.00	20	9.30	9.37	-20	178,073	-0.01%
2020/09/28	5	9.30	8	9.33	9.30	-3	180,105	0.00%
2020/09/25	35	9.30	61.1	9.44	9.25	-26.1	183,720	-0.01%
2020/09/24	27	9.72	0	0.00	9.58	27	182,168	0.01%
2020/09/23	13	9.99	0.1	10.00	10.05	12.9	180,661	0.01%
2020/09/22	16	9.98	136	10.00	9.96	-120	180,359	-0.07%	大賣/鉅額交易
2020/09/21	127	9.96	3	10.05	9.95	124	179,146	0.07%	大買/鉅額交易
2020/09/18	4	10.03	0	0.00	10.05	4	178,303	0.00%
2020/09/17	34	10.06	21	10.07	10.10	13	177,848	0.01%
2020/09/16	54	10.23	23	10.11	10.05	31	177,585	0.02%
2020/09/15	31	10.26	228	10.21	10.25	-197	176,533	-0.11%	大賣/鉅額交易
2020/09/14	22	10.19	42.2	10.17	10.15	-20.2	178,201	-0.01%
2020/09/11	77.2	10.08	77	10.20	10.20	0.2	179,511	0.00%
2020/09/10	330	10.40	137	10.18	10.15	193	177,862	0.11%	大買/大賣/鉅額交易
2020/09/09	200	9.90	204	10.10	10.15	-4	173,999	0.00%	大買/大賣/
2020/09/08	210	9.95	164	10.00	9.88	46	172,265	0.03%	大買/大賣/
2020/09/07	281	10.32	564	10.24	10.05	-283	171,128	-0.17%	大買/大賣/鉅額交易
2020/09/04	459	10.06	439	10.21	10.45	20	169,743	0.01%	大買/大賣/
2020/09/03	121	10.41	41	10.35	10.25	80	165,125	0.05%	大買/
2020/09/02	242	9.54	35	9.56	9.60	207	155,916	0.13%	大買/鉅額交易
2020/09/01	149	9.46	75	9.36	9.47	74	156,400	0.05%	大買/
2020/08/31	21	9.35	173.1	9.20	9.12	-152.1	156,286	-0.10%	大賣/鉅額交易
2020/08/28	30	9.11	43	9.12	9.12	-13	156,287	-0.01%
2020/08/27	346	9.03	372	8.96	9.18	-26	153,065	-0.02%	大買/大賣/
2020/08/26	63	8.36	55	8.44	8.35	8	136,413	0.01%
2020/08/25	14	8.22	97	8.24	8.25	-83	134,383	-0.06%
2020/08/24	2	8.14	5	8.08	8.09	-3	133,688	0.00%
2020/08/21	2	7.85	20	7.98	8.04	-18	132,814	-0.01%
2020/08/20	476	7.65	10	8.12	7.68	466	131,503	0.35%	大買/鉅額交易
2020/08/19	50	8.27	38	8.28	8.27	12	128,819	0.01%
2020/08/18	33	8.22	0	0.00	8.22	33	128,101	0.03%
2020/08/17	0	0.00	12	8.28	8.27	-12	128,077	-0.01%
2020/08/14	0	0.00	21	8.19	8.22	-21	127,473	-0.02%
2020/08/13	10	8.12	10	8.11	8.08	0	126,970	0.00%
2020/08/12	28	8.05	9	8.08	8.06	19	127,012	0.01%
2020/08/11	14	8.13	6	8.17	8.11	8	126,624	0.01%
2020/08/10	42	8.22	0	0.00	8.19	42	126,272	0.03%
2020/08/07	69	8.19	20	8.13	8.13	49	126,006	0.04%
2020/08/06	6	8.37	19	8.43	8.34	-13	124,947	-0.01%
2020/08/05	81	8.57	22	8.79	8.46	59	124,666	0.05%
2020/08/04	0	0.00	24	8.52	8.62	-24	123,646	-0.02%
2020/08/03	13	8.45	17	8.48	8.46	-4	121,818	0.00%
2020/07/31	28	8.35	28	8.50	8.30	0	121,093	0.00%
2020/07/30	0	0.00	16	8.24	8.32	-16	120,105	-0.01%
2020/07/29	15	8.09	2	8.07	8.02	13	119,091	0.01%
2020/07/28	8	8.06	0	0.00	8.03	8	119,492	0.01%
2020/07/27	8	8.15	0	0.00	8.13	8	119,791	0.01%
2020/07/24	6	8.19	0	0.00	8.18	6	119,751	0.01%
2020/07/23	17	8.44	0	0.00	8.44	17	119,897	0.01%
2020/07/22	13	8.55	13	8.59	8.52	0	121,457	0.00%
2020/07/21	5	8.55	109	8.53	8.41	-104	120,095	-0.09%	大賣/鉅額交易
2020/07/20	10	8.31	40	8.31	8.32	-30	119,254	-0.03%
2020/07/17	2	8.36	0	0.00	8.35	2	120,004	0.00%
2020/07/16	7	8.46	0	0.00	8.40	7	120,478	0.01%
2020/07/15	10	8.76	65	8.76	8.50	-55	120,771	-0.05%
2020/07/14	0	0.00	15	8.56	8.52	-15	118,842	-0.01%
2020/07/13	105	8.47	8	8.34	8.49	97	117,657	0.08%	大買/
2020/07/10	54	8.12	10	8.12	8.05	44	116,075	0.04%
2020/07/09	18	8.37	0	0.00	8.31	18	114,859	0.02%
2020/07/08	25	8.47	7	8.41	8.44	18	116,000	0.02%
2020/07/07	19.2	8.45	26	8.51	8.43	-6.8	115,867	-0.01%
2020/07/06	23	8.27	65	8.24	8.38	-42	114,187	-0.04%
2020/07/03	27	7.74	1	7.69	7.85	26	110,586	0.02%
2020/07/02	3	8.03	36	7.97	7.95	-33	111,331	-0.03%
2020/07/01	10	7.91	0	0.00	7.88	10	113,705	0.01%
2020/06/30	0	0.00	22	7.97	7.90	-22	116,227	-0.02%
2020/06/29	7	7.79	0	0.00	7.96	7	116,453	0.01%
2020/06/24	22	7.88	0	0.00	7.86	22	116,558	0.02%
2020/06/23	10	7.86	5	7.96	7.87	5	118,107	0.00%
2020/06/22	11	7.81	2	7.84	7.82	9	118,453	0.01%
2020/06/19	50	7.99	44	8.14	7.88	6	119,713	0.01%
2020/06/18	10	7.78	234	7.91	7.95	-224	118,225	-0.19%	大賣/鉅額交易
2020/06/17	5	7.62	0	0.00	7.62	5	118,013	0.00%
2020/06/16	7	7.67	0	0.00	7.66	7	121,062	0.01%
2020/06/15	20	7.67	10	7.59	7.55	10	123,031	0.01%
2020/06/12	14	7.60	39	7.70	7.79	-25	122,775	-0.02%
2020/06/11	27	7.92	78	7.96	7.80	-51	123,214	-0.04%
2020/06/10	79	8.04	52.1	8.03	8.04	26.9	121,870	0.02%
2020/06/09	1	7.66	42	7.75	7.77	-41	122,183	-0.03%
2020/06/08	77	7.84	122	7.95	7.85	-45	124,211	-0.04%	大賣/
2020/06/05	42.1	7.54	124	7.45	7.60	-81.9	120,169	-0.07%	大賣/
2020/06/04	38	7.12	55	7.37	7.12	-17	117,612	-0.01%
2020/06/03	16	6.73	71	6.68	7.05	-55	113,718	-0.05%
2020/06/02	0	0.00	5	6.43	6.41	-5	110,388	0.00%
2020/05/28	5	6.16	0	0.00	6.17	5	111,916	0.00%
2020/05/27	4	6.25	0	0.00	6.24	4	113,453	0.00%
2020/05/26	0	0.00	20	6.25	6.25	-20	115,995	-0.02%
2020/05/22	27	6.16	0	0.00	6.16	27	119,915	0.02%
2020/05/21	0	0.00	5	6.31	6.30	-5	122,755	0.00%
2020/05/20	2	6.23	0	0.00	6.22	2	123,690	0.00%
2020/05/18	5	6.15	0	0.00	6.18	5	125,707	0.00%
2020/05/13	4	6.37	0	0.00	6.38	4	130,775	0.00%
2020/05/12	100	6.52	0	0.00	6.45	100	131,788	0.08%
2020/05/11	5	6.45	61	6.40	6.45	-56	131,924	-0.04%
2020/05/08	1	6.30	0	0.00	6.26	1	131,518	0.00%
2020/05/06	15	6.18	0	0.00	6.13	15	136,377	0.01%
2020/05/04	61	6.29	0	0.00	6.27	61	139,596	0.04%
2020/04/30	0	0.00	15	6.53	6.54	-15	141,797	-0.01%
2020/04/29	5	6.40	108	6.44	6.44	-103	145,790	-0.07%	大賣/鉅額交易
2020/04/28	6	6.48	21	6.53	6.43	-15	148,486	-0.01%
2020/04/27	20	6.43	28	6.37	6.43	-8	150,314	-0.01%
2020/04/24	200	6.18	205	6.19	6.14	-5	149,659	0.00%	大買/大賣/
2020/04/23	5	6.10	0	0.00	6.12	5	151,340	0.00%
2020/04/22	100	5.90	45	6.10	6.09	55	153,957	0.04%
2020/04/21	269	6.13	20	6.23	6.00	249	154,909	0.16%	大買/鉅額交易
2020/04/20	322.1	6.30	140	6.33	6.27	182.1	155,953	0.12%	大買/大賣/鉅額交易
2020/04/17	14	6.32	25	6.36	6.25	-11	158,534	-0.01%
2020/04/16	22	6.22	0	0.00	6.21	22	159,898	0.01%
2020/04/15	47	6.33	5	6.34	6.32	42	163,173	0.03%
2020/04/14	7	6.26	10	6.28	6.29	-3	166,922	0.00%
2020/04/13	13	6.26	44	6.33	6.23	-31	169,149	-0.02%
2020/04/10	23	6.06	0	0.00	6.09	23	168,633	0.01%
2020/04/09	11	6.10	12	6.11	6.09	-1	168,821	0.00%
2020/04/08	37	6.12	66	6.10	6.14	-29	167,706	-0.02%
2020/04/07	27	6.08	30	6.11	6.06	-3	166,251	0.00%
2020/04/06	69	5.99	25	6.00	5.94	44	164,142	0.03%
2020/04/01	20	5.69	29	5.62	5.75	-9	161,997	-0.01%
2020/03/31	28	5.32	0	0.00	5.23	28	158,792	0.02%
2020/03/30	2	5.17	0	0.00	5.25	2	158,339	0.00%
2020/03/27	1	5.47	133	5.47	5.44	-132	157,703	-0.08%	大賣/鉅額交易
2020/03/26	131	5.29	0	0.00	5.28	131	156,491	0.08%	大買/鉅額交易
2020/03/25	37	5.30	27	5.38	5.30	10	157,066	0.01%
2020/03/24	20	4.98	167	5.00	5.00	-147	157,445	-0.09%	大賣/鉅額交易
2020/03/23	220	4.92	0	0.00	4.85	220	158,084	0.14%	大買/鉅額交易
2020/03/20	0	0.00	7	5.39	5.36	-7	157,943	0.00%
2020/03/19	25.9	5.08	81	5.08	5.08	-55.1	158,392	-0.03%
2020/03/18	0	0.00	5	5.68	5.64	-5	157,799	0.00%
2020/03/17	26	5.80	8	5.80	5.77	18	157,989	0.01%
2020/03/16	18	6.33	0	0.00	6.02	18	156,422	0.01%
2020/03/13	41	6.02	12	6.06	6.27	29	157,860	0.02%
2020/03/12	29	6.64	0	0.00	6.62	29	159,437	0.02%
2020/03/11	262	7.30	1	7.35	7.21	261	157,453	0.17%	大買/鉅額交易
2020/03/10	24	7.31	10	7.35	7.33	14	158,487	0.01%
2020/03/09	24	7.60	5	7.71	7.52	19	158,145	0.01%
2020/03/06	3	7.85	3	7.81	7.85	0	158,756	0.00%
2020/03/05	2	8.02	3	8.11	8.02	-1	160,468	0.00%
2020/03/04	6	8.00	12	7.94	8.00	-6	164,130	0.00%
2020/03/03	5	7.87	5	7.86	7.75	0	167,539	0.00%
2020/03/02	3	7.78	14	7.81	7.75	-11	172,486	-0.01%
2020/02/27	17	7.92	0	0.00	7.90	17	172,664	0.01%
2020/02/26	37	8.26	2	8.15	8.15	35	172,075	0.02%
2020/02/25	18	8.63	30	8.62	8.58	-12	169,351	-0.01%
2020/02/24	50	8.76	13	8.78	8.72	37	168,287	0.02%
2020/02/21	4	8.72	0	0.00	8.72	4	165,287	0.00%
2020/02/19	0	0.00	3	8.91	8.94	-3	164,381	0.00%
2020/02/18	5	8.75	6	8.84	8.76	-1	165,806	0.00%
2020/02/17	7	8.67	0	0.00	8.63	7	164,450	0.00%
2020/02/14	6	9.08	5	9.03	9.04	1	162,037	0.00%
2020/02/13	4	9.22	10	9.15	9.20	-6	160,956	0.00%
2020/02/12	10	9.36	6	9.41	9.34	4	160,169	0.00%
2020/02/11	5	9.37	12	9.39	9.37	-7	159,244	0.00%
2020/02/10	2	9.37	18	9.37	9.32	-16	158,962	-0.01%
2020/02/07	9	9.18	5	9.24	9.13	4	157,381	0.00%
2020/02/06	35	9.29	12	9.24	9.28	23	155,482	0.01%
2020/02/05	11	9.20	10	9.41	9.12	1	154,171	0.00%
2020/02/04	22	9.31	86	9.41	9.21	-64	151,333	-0.04%
2020/02/03	62	9.09	5	8.86	9.32	57	149,505	0.04%
2020/01/31	0	0.00	4	8.67	8.80	-4	144,504	0.00%
2020/01/30	15	8.51	8.2	8.70	8.41	6.8	142,016	0.00%
2020/01/20	0.2	9.34	0	0.00	9.34	0.2	138,412	0.00%
2020/01/17	0	0.00	10	9.16	9.26	-10	136,602	-0.01%
2020/01/16	11	9.04	11	9.03	9.00	0	134,927	0.00%
2020/01/15	0	0.00	16	9.13	9.12	-16	132,140	-0.01%
2020/01/14	1	9.35	13	9.38	9.21	-12	130,147	-0.01%
2020/01/13	12	9.42	22	9.31	9.35	-10	127,978	-0.01%
2020/01/10	44	8.92	36	8.97	8.96	8	125,378	0.01%
2020/01/09	2	8.80	117	8.88	8.79	-115	123,801	-0.09%	大賣/鉅額交易
2020/01/08	12	8.37	11	8.63	8.73	1	121,007	0.00%
2020/01/07	10	8.29	14	8.22	8.38	-4	116,769	0.00%
2020/01/06	71	8.14	74	8.13	8.10	-3	114,646	0.00%
2020/01/03	3	8.15	77	8.15	8.18	-74	112,950	-0.07%
2020/01/02	7	8.29	0	0.00	8.29	7	112,371	0.01%
2019/12/31	0	0.00	5	8.28	8.33	-5	112,776	0.00%
2019/12/30	4	8.29	30	8.37	8.25	-26	113,285	-0.02%
2019/12/27	14	8.51	0	0.00	8.37	14	113,155	0.01%
2019/12/25	5	8.44	6	8.50	8.44	-1	112,752	0.00%
2019/12/24	50	8.57	250	8.38	8.36	-200	113,047	-0.18%	大賣/鉅額交易
2019/12/23	31	8.55	20	8.45	8.45	11	113,149	0.01%
2019/12/20	11	8.57	362	8.46	8.41	-351	113,408	-0.31%	大賣/鉅額交易
2019/12/19	22	8.68	54	8.61	8.52	-32	111,600	-0.03%
2019/12/18	111	8.71	35	8.79	8.80	76	108,965	0.07%	大買/
2019/12/17	131	8.63	71	8.60	8.62	60	107,323	0.06%	大買/
2019/12/16	80	8.39	60	8.62	8.60	20	106,562	0.02%
2019/12/13	61	8.21	15.5	8.17	8.20	45.6	102,869	0.04%
2019/12/12	141	8.12	31	8.17	8.06	110	101,644	0.11%	大買/鉅額交易
2019/12/11	42	8.10	80	8.06	8.05	-38	100,222	-0.04%
2019/12/10	269	8.07	126	8.17	8.08	143	100,238	0.14%	大買/大賣/鉅額交易
2019/12/09	169	7.96	249	8.04	8.04	-80	98,187	-0.08%	大買/大賣/
2019/12/06	62	7.62	5	7.76	7.55	57	94,563	0.06%
2019/12/05	23	7.72	45	7.87	7.70	-22	93,615	-0.02%
2019/12/04	0	0.00	4	7.80	7.92	-4	93,404	0.00%
2019/12/03	86	7.73	127	7.76	7.71	-41	91,822	-0.04%	大賣/
2019/12/02	23	7.91	23	7.89	7.81	0	89,997	0.00%
2019/11/29	248	7.85	60	7.85	7.90	188	87,689	0.21%	大買/鉅額交易
2019/11/28	92	7.64	83	7.60	7.63	9	83,769	0.01%
2019/11/27	25	7.56	63	7.50	7.56	-38	80,998	-0.05%
2019/11/26	1	7.10	0	0.00	7.05	1	75,604	0.00%
2019/11/25	0	0.00	33	7.12	7.12	-33	74,186	-0.04%
2019/11/22	6	6.94	0	0.00	6.91	6	73,251	0.01%
2019/11/19	0	0.00	33	7.01	6.97	-33	77,610	-0.04%
2019/11/18	6	6.91	0	0.00	6.94	6	81,077	0.01%
2019/11/15	70	6.98	119	7.05	6.89	-49	83,372	-0.06%	大賣/
2019/11/14	1	6.70	0	0.00	6.68	1	83,815	0.00%
2019/11/12	14	6.72	0	0.00	6.71	14	87,842	0.02%
2019/11/11	14	6.91	5	6.89	6.77	9	88,767	0.01%
2019/11/08	4	7.00	0	0.00	6.97	4	88,871	0.00%
2019/11/07	9	7.05	0.5	7.02	7.02	8.6	89,027	0.01%
2019/11/06	0	0.00	5	7.10	7.10	-5	88,998	-0.01%
2019/11/04	0	0.00	12	6.75	6.80	-12	89,304	-0.01%
2019/10/31	5	6.71	0	0.00	6.77	5	92,881	0.01%
2019/10/30	0	0.00	15	6.96	6.97	-15	92,466	-0.02%
2019/10/29	10	7.09	0	0.00	6.96	10	93,065	0.01%
2019/10/28	0	0.00	20	7.00	7.01	-20	92,237	-0.02%
2019/10/22	0	0.00	6	7.05	7.04	-6	94,554	-0.01%
2019/10/21	5	7.00	20	7.05	7.03	-15	95,206	-0.02%
2019/10/18	26	7.02	24	6.97	6.97	2	95,581	0.00%
2019/10/17	5	6.95	0	0.00	7.13	5	95,539	0.01%
2019/10/16	30	6.97	26	6.94	6.93	4	98,301	0.00%
2019/10/15	28	6.88	29	6.86	6.84	-1	101,768	0.00%
2019/10/14	10	6.89	15	6.96	6.93	-5	103,781	0.00%
2019/10/09	10	6.92	10	6.80	6.80	0	103,562	0.00%
2019/10/08	15	6.94	3	7.03	7.03	12	104,815	0.01%
2019/10/07	30	6.93	10	6.99	6.98	20	105,862	0.02%
2019/10/04	0	0.00	10	6.87	6.94	-10	106,537	-0.01%
2019/10/02	10	6.66	10.1	6.62	6.62	-0.1	106,157	0.00%
2019/10/01	7	6.74	0	0.00	6.80	7	106,412	0.01%
2019/09/27	20	6.66	10	6.60	6.60	10	105,470	0.01%
2019/09/26	10	6.87	10	6.82	6.82	0	104,830	0.00%
2019/09/25	15	6.93	15	6.93	6.93	0	104,258	0.00%
2019/09/20	20	7.09	0	0.00	7.10	20	105,140	0.02%
2019/09/19	10	7.10	0	0.00	7.02	10	104,556	0.01%
2019/09/18	10	7.13	0	0.00	7.14	10	104,060	0.01%
2019/09/17	23	7.10	22	7.13	7.12	1	103,844	0.00%
2019/09/16	10	7.26	0	0.00	7.28	10	105,559	0.01%
2019/09/12	6	7.29	5	7.32	7.28	1	105,914	0.00%
2019/09/11	31	7.29	3.2	7.29	7.29	27.8	105,547	0.03%
2019/09/10	40	7.22	41	7.16	7.16	-1	104,723	0.00%
2019/09/09	3	7.17	46	7.21	7.20	-43	103,208	-0.04%
2019/09/06	77	7.14	77	7.17	7.16	0	102,737	0.00%
2019/09/05	53	7.03	108	7.05	7.01	-55	101,986	-0.05%	大賣/
2019/09/04	48	7.03	0	0.00	7.04	48	102,848	0.05%
2019/09/03	55	7.03	116	6.97	6.92	-61	105,849	-0.06%	大賣/
2019/09/02	50	7.02	35	7.05	6.96	15	106,282	0.01%
2019/08/30	170	7.01	198	7.00	7.02	-28	106,161	-0.03%	大買/大賣/
2019/08/29	12	6.78	11	6.77	6.77	1	104,614	0.00%
2019/08/27	1	6.70	0	0.00	6.64	1	103,195	0.00%
2019/08/26	189	6.86	125	6.92	6.73	64	102,618	0.06%	大買/大賣/
2019/08/23	131	6.90	76	6.86	6.93	55	100,991	0.05%	大買/
2019/08/22	15	7.00	3	6.85	6.85	12	100,504	0.01%
2019/08/21	72	7.08	128	7.17	7.08	-56	100,432	-0.06%	大賣/
2019/08/20	206	6.91	164	6.94	6.85	42	96,500	0.04%	大買/大賣/
2019/08/19	62	6.81	66	6.82	7.04	-4	94,982	0.00%
2019/08/16	5	6.34	65	6.15	6.53	-60	92,336	-0.06%
2019/08/15	10	5.80	10	5.78	6.04	0	90,103	0.00%
2019/08/14	25	6.00	0	0.00	5.96	25	90,364	0.03%
2019/08/13	55	6.12	0	0.00	6.08	55	89,828	0.06%
2019/08/12	10	6.19	20	6.19	6.17	-10	90,860	-0.01%
2019/08/08	50	6.27	58	6.30	6.32	-8	92,183	-0.01%
2019/08/07	8	6.14	0	0.00	6.08	8	91,448	0.01%
2019/08/06	5	6.12	2	6.20	6.18	3	91,015	0.00%
2019/08/05	30	6.53	50	6.47	6.42	-20	89,773	-0.02%
2019/08/02	28	6.99	15	6.93	6.86	13	87,754	0.01%
2019/08/01	40	7.12	0	0.00	7.10	40	86,150	0.05%
2019/07/31	15	7.14	21	7.20	7.23	-6	85,311	-0.01%
2019/07/30	3	7.16	15	7.19	7.16	-12	84,713	-0.01%
2019/07/29	13	7.18	44	7.19	7.19	-31	84,418	-0.04%
2019/07/26	60	7.21	10	7.20	7.18	50	83,633	0.06%
2019/07/25	0	0.00	98	7.27	7.27	-98	82,730	-0.12%
2019/07/24	118	7.35	88	7.42	7.34	30	81,985	0.04%	大買/
2019/07/23	165	7.49	107	7.52	7.49	58	80,894	0.07%	大買/大賣/
2019/07/22	40	7.54	10	7.59	7.51	30	80,287	0.04%
2019/07/19	27	7.63	75	7.67	7.66	-48	79,334	-0.06%
2019/07/18	143	7.70	104	7.70	7.62	39	78,651	0.05%	大買/大賣/
2019/07/17	240	7.87	212	7.90	7.92	28	74,519	0.04%	大買/大賣/
2019/07/16	8	7.39	121	7.36	7.40	-113	69,671	-0.16%	大賣/鉅額交易
2019/07/15	73	7.18	0	0.00	7.17	73	67,119	0.11%
2019/07/12	28	7.28	4	7.31	7.26	24	66,512	0.04%
2019/07/11	1	7.42	62	7.40	7.41	-61	65,850	-0.09%
2019/07/10	71	7.24	108	7.29	7.33	-37	64,315	-0.06%	大賣/
2019/07/09	50	7.22	0	0.00	7.20	50	62,916	0.08%
2019/07/08	33	7.28	68	7.35	7.30	-35	62,087	-0.06%
2019/07/05	33	7.38	0	0.00	7.36	33	61,690	0.05%
2019/07/03	14	7.31	0	0.00	7.30	14	61,090	0.02%
2019/07/01	33	7.42	15	7.48	7.40	18	60,857	0.03%
2019/06/28	9	7.29	0	0.00	7.33	9	60,581	0.01%
2019/06/27	5	7.36	27	7.36	7.34	-22	60,229	-0.04%
2019/06/26	30	7.26	0	0.00	7.22	30	58,783	0.05%
2019/06/25	24	7.42	41	7.40	7.33	-17	58,306	-0.03%
2019/06/24	0	0.00	2	7.39	7.38	-2	57,142	0.00%
2019/06/21	61	7.34	146	7.35	7.38	-85	56,745	-0.15%	大賣/
2019/06/20	67	7.26	12	7.31	7.26	55	53,826	0.10%
2019/06/19	4	7.19	10	7.25	7.24	-6	53,069	-0.01%
2019/06/18	26	7.23	3	7.20	7.17	23	52,219	0.04%
2019/06/17	12	7.31	9	7.32	7.32	3	51,760	0.01%
2019/06/14	20	7.32	0	0.00	7.27	20	51,464	0.04%
2019/06/13	86	7.32	91	7.39	7.39	-5	50,857	-0.01%
2019/06/12	59	7.39	0	0.00	7.33	59	50,606	0.12%
2019/06/11	9	7.37	134	7.28	7.49	-125	49,228	-0.25%	大賣/鉅額交易
2019/06/10	100	7.07	10	7.07	7.06	90	45,558	0.20%
2019/06/06	33	7.18	0	0.00	7.15	33	44,517	0.07%
2019/06/05	18	7.33	2	7.46	7.24	16	43,887	0.04%
2019/06/04	8	7.38	4	7.40	7.37	4	43,235	0.01%
2019/06/03	4	7.41	0	0.00	7.41	4	43,175	0.01%
2019/05/31	0	0.00	5	7.42	7.49	-5	43,401	-0.01%
2019/05/30	6	7.34	22	7.38	7.35	-16	43,050	-0.04%
2019/05/29	18	7.34	0	0.00	7.32	18	42,893	0.04%
2019/05/28	19	7.38	16	7.45	7.36	3	42,808	0.01%
2019/05/27	6	7.37	62	7.45	7.36	-56	41,105	-0.14%
2019/05/24	311	7.43	184	7.38	7.34	127	40,794	0.31%	大買/大賣/鉅額交易
2019/05/23	103	7.23	73.5	7.20	7.21	29.5	39,587	0.07%	大買/
2019/05/22	90	7.32	68	7.37	7.34	22	39,225	0.06%
2019/05/21	40	7.43	10	7.40	7.29	30	38,370	0.08%
2019/05/20	21	7.64	0	0.00	7.57	21	36,782	0.06%
2019/05/17	50	7.90	76	7.93	7.56	-26	35,967	-0.07%
2019/05/16	26	8.27	9	8.20	8.02	17	34,459	0.05%
2019/05/15	4	8.64	2	8.65	8.61	2	32,819	0.01%
2019/05/14	2	8.69	0	0.00	8.69	2	32,403	0.01%
2019/05/13	6	8.90	0	0.00	8.87	6	31,972	0.02%
2019/05/10	13	9.02	318	9.04	9.01	-305	31,782	-0.96%	大賣/鉅額交易
2019/05/09	17	9.23	0	0.00	9.12	17	31,750	0.05%
2019/05/08	5	9.41	0	0.00	9.36	5	31,446	0.02%
2019/05/07	32	9.63	3	9.67	9.60	29	31,070	0.09%
2019/05/06	5	9.62	1	9.64	9.64	4	30,923	0.01%
2019/04/30	2	9.91	0	0.00	9.90	2	30,487	0.01%
2019/04/25	4	9.93	0	0.00	9.92	4	30,219	0.01%
2019/04/24	7	10.07	0	0.00	9.91	7	30,195	0.02%
2019/04/18	12	10.41	0	0.00	10.05	12	29,697	0.04%
2019/04/17	7	10.40	1	10.55	10.35	6	29,442	0.02%
2019/04/16	2	10.10	2	10.20	10.15	0	28,271	0.00%
2019/04/15	4	10.28	22	10.30	10.20	-18	28,080	-0.06%
2019/04/11	0	0.00	2	10.15	10.20	-2	27,789	-0.01%
2019/04/10	4	10.08	0	0.00	10.10	4	27,746	0.01%
2019/04/09	2	10.20	0	0.00	10.20	2	27,383	0.01%
2019/04/02	1	10.15	1	10.10	10.10	0	26,775	0.00%
2019/04/01	0	0.00	38	10.08	10.15	-38	26,404	-0.14%
2019/03/29	0	0.00	2	10.10	10.00	-2	25,935	-0.01%
2019/03/27	2	10.00	0	0.00	10.00	2	26,025	0.01%
2019/03/26	0	0.00	4	10.10	10.10	-4	26,029	-0.02%
2019/03/25	4	9.99	0	0.00	10.05	4	25,912	0.02%
2019/03/22	0	0.00	12	10.08	10.10	-12	25,892	-0.05%
2019/03/20	6	9.98	0	0.00	9.95	6	25,780	0.02%
2019/03/15	6	10.05	0	0.00	9.98	6	25,450	0.02%
2019/03/14	15	9.96	0	0.00	9.89	15	24,677	0.06%
2019/03/13	0	0.00	2	10.00	10.05	-2	24,737	-0.01%
2019/03/11	2	10.00	1	10.05	10.00	1	25,034	0.00%
2019/03/07	20	10.20	0	0.00	10.10	20	25,685	0.08%
2019/03/06	0	0.00	2	10.20	10.30	-2	25,803	-0.01%
2019/03/05	2	10.00	0	0.00	10.10	2	25,528	0.01%
2019/03/04	0	0.00	5	10.10	10.10	-5	25,195	-0.02%
2019/02/27	0	0.00	15	10.12	10.25	-15	24,903	-0.06%
2019/02/26	2	9.96	22	9.93	9.96	-20	24,173	-0.08%
2019/02/25	0	0.00	6	9.86	9.84	-6	23,765	-0.03%
2019/02/22	4	9.71	1,000	9.71	9.83	-996	23,935	-4.16%	大賣/鉅額交易
2019/02/21	24	9.76	0	0.00	9.73	24	23,671	0.10%
2019/02/20	0	0.00	0	9.88	9.93	0	22,995	0.00%
2019/02/19	15	9.84	0	0.00	9.81	15	22,877	0.07%
2019/02/18	3	10.00	0	0.00	9.90	3	22,678	0.01%
2019/02/12	0	0.00	1	10.30	10.35	-1	22,088	0.00%
2019/01/30	0	0.00	15	10.35	10.45	-15	21,998	-0.07%
2019/01/29	0	0.00	4	10.41	10.50	-4	23,168	-0.02%
2019/01/18	0	0.00	0.3	10.40	10.45	-0.3	25,283	0.00%
2019/01/15	0	0.00	2	10.20	10.30	-2	25,891	-0.01%
2019/01/10	0	0.00	0.1	10.20	10.25	-0.1	27,022	0.00%
2019/01/09	0	0.00	1	10.20	10.20	-1	27,098	0.00%
2019/01/08	0	0.00	3	9.93	9.89	-3	27,207	-0.01%
2019/01/07	0	0.00	3	9.85	9.90	-3	27,532	-0.01%
2019/01/04	3	9.50	0	0.00	9.70	3	28,191	0.01%
2019/01/03	10	9.50	0	0.00	9.64	10	29,609	0.03%
2019/01/02	3	9.54	0	0.00	9.50	3	30,029	0.01%
2018/12/27	0	0.00	3	9.71	9.71	-3	30,473	-0.01%
2018/12/25	3	9.63	3	9.58	9.62	0	30,587	0.00%
2018/12/21	1	9.95	0	0.00	9.90	1	31,351	0.00%
2018/12/20	10	9.96	0	0.00	9.98	10	31,344	0.03%
2018/12/07	0	0.00	5	10.20	10.20	-5	32,885	-0.02%
2018/12/06	2	10.10	3	10.15	10.10	-1	33,109	0.00%
2018/12/04	0	0.00	1	10.55	10.60	-1	33,740	0.00%
2018/11/30	3	10.50	3	10.45	10.25	0	33,586	0.00%
2018/11/29	10	10.45	10	10.35	10.35	0	33,022	0.00%
2018/11/28	0	0.00	1	10.30	10.35	-1	32,725	0.00%
2018/11/27	0	0.00	12.5	10.15	10.20	-12.5	32,893	-0.04%
2018/11/26	0	0.00	11	10.13	10.10	-11	32,927	-0.03%
2018/11/23	1	10.00	0	0.00	9.96	1	33,461	0.00%
2018/11/20	0	0.00	4	10.15	10.05	-4	33,172	-0.01%
2018/11/13	2	9.80	0	0.00	10.10	2	33,858	0.01%
2018/11/12	2	10.10	0	0.00	10.10	2	33,799	0.01%
2018/11/09	0	0.00	2	10.05	10.10	-2	33,883	-0.01%
2018/11/07	0	0.00	2	10.05	10.10	-2	34,721	-0.01%
2018/11/06	2	9.87	11	9.79	10.05	-9	34,552	-0.03%
2018/11/01	0	0.00	8	9.51	9.46	-8	33,420	-0.02%
2018/10/31	5	9.40	0	0.00	9.37	5	33,436	0.01%
2018/10/30	0	0.00	13	9.37	9.42	-13	33,189	-0.04%
2018/10/29	5	9.09	6	9.25	9.28	-1	33,125	0.00%
2018/10/26	10	9.10	0	0.00	9.01	10	33,230	0.03%
2018/10/25	0	0.00	2	9.15	9.16	-2	32,892	-0.01%
2018/10/24	1	9.31	0	0.00	9.31	1	32,772	0.00%
2018/10/23	4	9.18	0	0.00	9.23	4	33,008	0.01%
2018/10/19	0	0.00	3	9.45	9.45	-3	33,707	-0.01%
2018/10/18	0	0.00	6	9.37	9.26	-6	32,708	-0.02%
2018/10/17	1	9.40	0	0.00	9.32	1	32,677	0.00%
2018/10/15	7	9.46	0	0.00	9.45	7	33,161	0.02%
2018/10/11	16	9.29	0	0.00	9.11	16	32,844	0.05%
2018/10/09	1	10.05	5	10.10	10.10	-4	31,983	-0.01%
2018/10/08	5	10.20	0	0.00	10.20	5	31,651	0.02%
2018/10/05	8	10.18	0	0.00	10.15	8	31,790	0.03%
2018/10/04	4	10.30	0	0.00	10.30	4	31,635	0.01%
2018/10/03	0	0.00	5	10.50	10.60	-5	32,774	-0.02%
2018/10/02	5	10.55	0	0.00	10.60	5	34,681	0.01%
2018/09/27	0	0.00	12	10.70	10.70	-12	38,389	-0.03%
2018/09/26	0	0.00	4	10.60	10.65	-4	38,207	-0.01%
2018/09/21	5.9	10.36	2	10.35	10.40	3.9	38,507	0.01%
2018/09/20	14	10.42	0	0.00	10.30	14	38,868	0.04%
2018/09/19	4.1	10.60	0	0.00	10.55	4.1	38,830	0.01%
2018/09/13	0	0.00	10	10.60	10.60	-10	39,177	-0.03%
2018/09/12	0	0.00	2	10.65	10.70	-2	40,296	0.00%
2018/09/11	0	0.00	1	10.60	10.65	-1	41,066	0.00%
2018/09/10	17	10.50	0	0.00	10.50	17	41,700	0.04%
2018/09/07	4	11.10	0	0.00	10.95	4	42,040	0.01%
2018/09/06	3	11.20	0	0.00	11.15	3	42,065	0.01%
2018/09/04	1	11.50	0	0.00	11.50	1	42,548	0.00%
2018/09/03	0	0.00	4	11.60	11.45	-4	42,981	-0.01%
2018/08/31	2	11.33	2	11.43	11.45	0	43,367	0.00%
2018/08/30	0	0.00	4	11.45	11.40	-4	44,901	-0.01%
2018/08/29	0	0.00	3	11.25	11.30	-3	44,797	-0.01%
2018/08/23	33	11.35	33	11.32	11.35	0	46,537	0.00%
2018/08/20	1	11.15	9	11.32	11.30	-8	46,960	-0.02%
2018/08/17	0	0.00	6	11.08	11.05	-6	46,791	-0.01%
2018/08/16	2	10.90	0	0.00	11.00	2	46,707	0.00%
2018/08/15	13	10.97	0	0.00	10.90	13	46,984	0.03%
2018/08/13	6	11.30	32	11.25	11.20	-26	46,567	-0.06%
2018/08/10	5	11.40	0	0.00	11.35	5	46,490	0.01%
2018/08/09	5	11.60	6.3	11.60	11.60	-1.3	46,603	0.00%
2018/08/07	0	0.00	14	11.57	11.60	-14	46,309	-0.03%
2018/08/02	6	11.33	0	0.00	11.20	6	46,218	0.01%
2018/08/01	0	0.00	5	11.50	11.45	-5	46,640	-0.01%
2018/07/31	1	11.40	0	0.00	11.50	1	48,616	0.00%
2018/07/27	4	11.40	0	0.00	11.35	4	48,548	0.01%
2018/07/26	4	11.25	0	0.00	11.30	4	48,405	0.01%
2018/07/23	11	11.47	0	0.00	11.50	11	48,857	0.02%
2018/07/20	0	0.00	2	11.40	11.40	-2	49,962	0.00%
2018/07/19	0	0.00	6	11.25	11.25	-6	49,661	-0.01%
2018/07/18	0	0.00	1	11.20	11.25	-1	50,074	0.00%
2018/07/17	5	11.05	500	11.20	11.20	-495	50,036	-0.99%	大賣/鉅額交易
2018/07/16	3	11.10	0	0.00	11.05	3	49,827	0.01%
2018/07/13	12	11.11	0	0.00	11.15	12	50,469	0.02%
2018/07/12	3	11.10	1	11.05	11.10	2	50,765	0.00%
2018/07/11	12	11.10	9	11.10	11.10	3	52,617	0.01%
2018/07/10	11	11.87	105	11.81	11.75	-94	52,788	-0.18%	大賣/
2018/07/09	1	11.80	40	11.60	11.80	-39	50,917	-0.08%
2018/07/06	0	0.00	17	11.20	11.15	-17	48,364	-0.04%
2018/07/05	1	11.00	0	0.00	10.95	1	48,169	0.00%
2018/07/04	1	10.85	2	10.90	10.90	-1	48,514	0.00%
2018/07/03	3	10.85	0	0.00	10.85	3	49,023	0.01%
2018/06/29	1	10.95	0	0.00	10.95	1	49,781	0.00%
2018/06/28	4	10.88	9	10.90	10.85	-5	49,320	-0.01%
2018/06/27	0.1	11.05	0	0.00	11.05	0.1	49,745	0.00%
2018/06/26	7	11.05	0	0.00	11.10	7	49,934	0.01%
2018/06/22	510	11.20	0	0.00	11.20	510	49,995	1.02%	大買/鉅額交易
2018/06/21	33	11.46	0	0.00	11.35	33	50,342	0.07%
2018/06/20	16	11.58	10	11.75	11.80	6	49,580	0.01%
2018/06/19	20	11.76	5	11.65	11.60	15	49,306	0.03%
2018/06/14	2	12.10	0	0.00	11.95	2	49,497	0.00%
2018/06/13	20.1	12.25	0	0.00	12.20	20.1	50,192	0.04%
2018/06/12	0	0.00	2	12.20	12.20	-2	50,529	0.00%
2018/06/11	1	12.00	0	0.00	12.10	1	50,633	0.00%
2018/06/08	14.1	12.14	0	0.00	12.05	14.1	51,007	0.03%
2018/06/07	0	0.00	24	12.09	12.30	-24	50,583	-0.05%
2018/06/06	1	11.80	8	11.80	11.80	-7	49,783	-0.01%
2018/06/05	3.1	11.71	0	0.00	11.70	3.1	50,511	0.01%
2018/06/04	5.4	11.74	55	11.75	11.80	-49.6	52,139	-0.10%
2018/06/01	0	0.00	8	11.70	11.75	-8	52,339	-0.02%
2018/05/31	0	0.00	10	11.40	11.60	-10	51,792	-0.02%
2018/05/30	6	11.38	0	0.00	11.35	6	51,357	0.01%
2018/05/29	0.1	11.55	0	0.00	11.55	0.1	51,155	0.00%
2018/05/25	8.1	11.47	0	0.00	11.45	8.1	52,260	0.02%
2018/05/24	4.1	11.55	2	11.50	11.55	2.1	52,295	0.00%
2018/05/23	0	0.00	3	11.75	11.60	-3	52,968	-0.01%
2018/05/22	6	11.55	0	0.00	11.60	6	53,217	0.01%
2018/05/21	2	11.55	0	0.00	11.55	2	54,819	0.00%
2018/05/18	40.1	11.55	10	11.45	11.45	30.1	55,834	0.05%
2018/05/17	10	11.55	0	0.00	11.55	10	57,065	0.02%
2018/05/16	0	0.00	5	11.45	11.55	-5	58,309	-0.01%
2018/05/15	11	11.55	5	11.55	11.50	6	59,254	0.01%
2018/05/10	15	11.49	0	0.00	11.40	15	62,410	0.02%
2018/05/09	0	0.00	8	11.70	11.60	-8	62,700	-0.01%
2018/05/08	5	11.30	25	11.49	11.65	-20	63,148	-0.03%
2018/05/07	1	11.05	0	0.00	11.05	1	62,966	0.00%
2018/05/04	4	11.15	1	11.05	11.15	3	63,551	0.00%
2018/05/03	2	11.05	0	0.00	11.05	2	64,015	0.00%
2018/05/02	5	11.00	0	0.00	11.05	5	65,830	0.01%
2018/04/27	0	0.00	8	11.20	11.10	-8	70,749	-0.01%
2018/04/26	29	11.02	11	10.95	10.90	18	73,899	0.02%
2018/04/24	4	11.23	0	0.00	11.25	4	75,794	0.01%
2018/04/23	3	11.50	0	0.00	11.50	3	78,896	0.00%
2018/04/20	6	11.86	0	0.00	11.75	6	81,717	0.01%
2018/04/19	0	0.00	16	11.77	12.10	-16	82,625	-0.02%
2018/04/17	31	11.56	1	11.85	11.55	30	84,500	0.04%
2018/04/16	24	12.09	1	12.10	12.00	23	82,955	0.03%
2018/04/13	0.1	12.55	0	0.00	12.55	0.1	82,300	0.00%
2018/04/12	0	0.00	24	12.55	12.55	-24	82,741	-0.03%
2018/04/11	10.1	12.71	2	12.60	12.60	8.1	82,892	0.01%
2018/04/10	9	12.73	20	12.75	12.70	-11	83,409	-0.01%
2018/04/09	0.1	12.85	1	12.90	12.85	-0.9	83,135	0.00%
2018/04/02	2	13.30	7	13.25	13.15	-5	82,691	-0.01%
2018/03/31	11	13.15	0	0.00	13.10	11	82,305	0.01%
2018/03/30	1	13.00	4	13.01	13.15	-3	82,153	0.00%
2018/03/28	0	0.00	4	12.85	12.90	-4	80,869	0.00%
2018/03/27	5	12.87	2	12.90	12.90	3	80,815	0.00%
2018/03/26	6	12.82	5	12.86	12.80	1	80,703	0.00%
2018/03/23	15	12.75	0	0.00	12.75	15	80,538	0.02%
2018/03/22	14	13.07	2	13.10	12.95	12	80,442	0.01%
2018/03/21	1,007	13.05	0	0.00	13.05	1,007	79,934	1.26%	大買/鉅額交易
2018/03/20	0	0.00	4	13.25	13.25	-4	79,361	-0.01%
2018/03/19	0	0.00	4	13.20	13.15	-4	78,781	-0.01%
2018/03/16	5	13.00	0	0.00	13.10	5	78,140	0.01%
2018/03/13	0	0.00	5	12.95	12.95	-5	78,640	-0.01%
2018/03/12	10	12.93	10	12.95	12.95	0	80,326	0.00%
2018/03/09	3	13.02	0	0.00	13.00	3	80,349	0.00%
2018/03/08	20	13.03	39	13.11	13.15	-19	79,652	-0.02%
2018/03/07	14	12.78	0	0.00	12.70	14	78,346	0.02%
2018/03/05	2	12.75	8	12.80	12.75	-6	79,720	-0.01%
2018/03/02	6	12.83	0	0.00	12.80	6	80,414	0.01%
2018/03/01	24	12.86	0	0.00	12.90	24	80,882	0.03%
2018/02/27	0	0.00	43	12.96	13.00	-43	81,151	-0.05%
2018/02/26	14	12.95	1	12.95	12.95	13	81,790	0.02%
2018/02/23	5	12.97	3	13.00	13.00	2	81,841	0.00%
2018/02/22	9	12.93	7	12.95	12.90	2	83,506	0.00%
2018/02/21	158	13.27	2	13.25	13.05	156	83,019	0.19%	大買/鉅額交易
2018/02/12	73	13.20	0	0.00	13.10	73	81,345	0.09%
2018/02/09	18	13.19	1	13.00	13.25	17	80,859	0.02%
2018/02/08	5	13.42	10	13.36	13.50	-5	80,770	-0.01%
2018/02/07	1	13.05	6	13.12	13.10	-5	79,950	-0.01%
2018/02/06	7	12.83	5	12.60	12.75	2	79,561	0.00%
2018/02/05	6	13.37	1,003	13.45	13.40	-997	77,588	-1.28%	大賣/鉅額交易
2018/02/02	0	0.00	11	13.70	13.70	-11	77,394	-0.01%
2018/02/01	22	13.70	22	13.61	13.55	0	78,199	0.00%
2018/01/31	38	13.69	1	13.70	13.75	37	78,511	0.05%
2018/01/30	22	13.98	1	13.90	13.85	21	77,829	0.03%
2018/01/29	3	14.43	0	0.00	14.35	3	76,320	0.00%
2018/01/26	3	14.38	5	14.35	14.50	-2	76,201	0.00%
2018/01/25	4	14.39	75	14.47	14.25	-71	76,258	-0.09%
2018/01/24	29	14.44	27	14.52	14.40	2	75,597	0.00%
2018/01/23	16	14.34	1	14.20	14.20	15	74,307	0.02%
2018/01/22	9	14.56	48	14.46	14.60	-39	72,295	-0.05%
2018/01/19	3	14.05	1	14.05	14.20	2	69,796	0.00%
2018/01/18	14	14.19	2.1	13.95	13.95	11.9	69,468	0.02%
2018/01/17	19	14.01	127	13.88	14.05	-108	67,767	-0.16%	大賣/鉅額交易
2018/01/16	0	0.00	24	13.48	13.75	-24	64,889	-0.04%
2018/01/15	29	13.20	18	13.24	13.15	11	62,111	0.02%
2018/01/12	18	12.94	274	12.87	13.00	-256	61,437	-0.42%	大賣/鉅額交易
2018/01/10	10	12.45	10	12.40	12.40	0	59,905	0.00%
2018/01/09	17	12.41	11.7	12.36	12.35	5.3	59,887	0.01%
2018/01/08	10	12.45	0	0.00	12.50	10	59,742	0.02%
2018/01/05	2	12.50	0	0.00	12.45	2	60,035	0.00%
2018/01/04	8	12.56	7	12.65	12.50	1	60,220	0.00%
2018/01/03	1	12.50	6	12.58	12.45	-5	60,746	-0.01%
2018/01/02	2	12.40	0	0.00	12.45	2	60,777	0.00%