彩晶 (6116)-日盛-園區券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.05
漲跌
▼0.30
漲幅
-2.90%
成交量
11,659張
產業
上市光電類股
1768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

彩晶 (6116)籌碼相關－日盛-園區券商分點個股進出

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-園區券商分點個股進出
日盛-園區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	20	12.70	12.70	-20	15,328	-0.13%
2023/03/28	3	12.72	0	0.00	12.65	3	15,006	0.02%
2023/03/24	0	0.00	6	12.95	13.00	-6	15,123	-0.04%
2023/03/23	0	0.00	10	12.90	12.90	-10	15,110	-0.07%
2023/03/22	0	0.00	1	12.95	12.95	-1	15,103	-0.01%
2023/03/21	1	13.05	2	13.30	13.00	-1	15,093	-0.01%
2023/03/20	0	0.00	10	12.90	12.90	-10	14,910	-0.07%
2023/03/17	10	13.05	0	0.00	13.00	10	14,965	0.07%
2023/03/16	18	12.82	3	12.85	12.80	15	14,812	0.10%
2023/03/15	11	13.18	0	0.00	13.00	11	14,649	0.08%
2023/03/14	10	13.10	10	13.25	13.10	0	14,528	0.00%
2023/03/13	13	13.25	4	13.40	13.40	9	14,465	0.06%
2023/03/10	2	13.20	0	0.00	13.15	2	14,305	0.01%
2023/03/09	1	13.60	10	13.50	13.50	-9	13,996	-0.06%
2023/03/08	10	13.65	3	13.73	13.85	7	13,832	0.05%
2023/03/07	6	13.84	15	13.87	13.75	-9	13,592	-0.07%
2023/03/06	5	14.00	7	13.87	14.00	-2	13,323	-0.02%
2023/03/03	10	12.85	6.8	13.16	13.50	3.2	12,114	0.03%
2023/03/01	2	12.75	1	12.60	12.65	1	10,956	0.01%
2023/02/24	26	12.84	10	12.80	12.80	16	10,895	0.15%
2023/02/23	1	12.90	1	12.90	12.85	0	10,795	0.00%
2023/02/22	8	13.10	1	13.20	13.10	7	10,679	0.07%
2023/02/21	21	13.38	6	13.41	13.35	15	10,328	0.15%
2023/02/20	13	13.32	1	13.40	13.40	12	10,178	0.12%
2023/02/17	1	13.05	7	13.06	13.05	-6	9,657	-0.06%
2023/02/16	0	0.00	2	12.65	12.95	-2	9,286	-0.02%
2023/02/15	0	0.00	2	12.35	12.15	-2	9,137	-0.02%
2023/02/13	1	11.90	1	12.05	11.85	0	9,179	0.00%
2023/02/10	2	12.20	27	12.08	12.05	-25	9,102	-0.27%
2023/02/09	0	0.00	21	12.50	12.50	-21	8,868	-0.24%
2023/02/08	0	0.00	1	12.60	12.60	-1	8,880	-0.01%
2023/02/07	9	12.31	0	0.00	12.35	9	8,632	0.10%
2023/02/06	4	12.63	1	12.50	12.50	3	8,425	0.04%
2023/02/03	0	0.00	4	12.78	12.80	-4	8,448	-0.05%
2023/02/02	2	12.80	4	12.69	12.85	-2	8,305	-0.02%
2023/02/01	5	12.46	0	0.00	12.50	5	7,957	0.06%
2023/01/31	0	0.00	2	12.55	12.10	-2	7,857	-0.03%
2023/01/30	24	12.03	13	11.92	11.90	11	7,321	0.15%
2023/01/17	5	11.25	0	0.00	11.25	5	6,962	0.07%
2023/01/16	0	0.00	2	11.45	11.30	-2	7,065	-0.03%
2023/01/12	2	11.58	0	0.00	11.45	2	7,411	0.03%
2023/01/11	1	11.50	1	11.60	11.60	0	7,575	0.00%
2023/01/09	1	11.50	0	0.00	11.55	1	8,124	0.01%
2023/01/06	1	11.50	1	11.40	11.50	0	8,207	0.00%
2022/12/30	0	0.00	11	11.18	11.15	-11	8,881	-0.12%
2022/12/29	3	11.15	2	11.25	11.25	1	9,258	0.01%
2022/12/27	10	11.20	0	0.00	11.15	10	9,738	0.10%
2022/12/19	0	0.00	11	11.03	11.10	-11	10,711	-0.10%
2022/12/16	2	10.95	0	0.00	10.85	2	10,702	0.02%
2022/12/15	10	11.15	0	0.00	11.10	10	10,746	0.09%
2022/12/14	1	11.15	0	0.00	11.15	1	10,916	0.01%
2022/12/07	2	11.23	0	0.00	11.05	2	11,109	0.02%
2022/12/06	1	11.40	0	0.00	11.25	1	11,079	0.01%
2022/12/05	10	11.60	0	0.00	11.50	10	11,120	0.09%
2022/12/01	0	0.00	1	11.65	11.65	-1	11,440	-0.01%
2022/11/29	2	11.40	0	0.00	11.40	2	11,478	0.02%
2022/11/25	1.5	11.43	0	0.00	11.45	1.5	11,729	0.01%
2022/11/24	3.5	11.53	0	0.00	11.50	3.5	11,841	0.03%
2022/11/21	6	11.45	0	0.00	11.45	6	12,066	0.05%
2022/11/18	3	11.63	0	0.00	11.65	3	12,060	0.02%
2022/11/17	3	11.53	0	0.00	11.60	3	12,132	0.02%
2022/11/15	0	0.00	3	12.00	12.05	-3	12,511	-0.02%
2022/11/14	0	0.00	4	11.95	11.95	-4	13,298	-0.03%
2022/11/11	0	0.00	2	11.85	12.00	-2	13,271	-0.02%
2022/11/10	2	11.45	0	0.00	11.45	2	13,074	0.02%
2022/11/09	0	0.00	4	11.85	11.85	-4	13,137	-0.03%
2022/11/08	0	0.00	1	11.80	11.75	-1	13,131	-0.01%
2022/11/07	10	11.55	0	0.00	11.65	10	13,156	0.08%
2022/11/04	2	11.50	0	0.00	11.50	2	13,431	0.01%
2022/11/01	0	0.00	1	11.75	11.70	-1	13,567	-0.01%
2022/10/31	0	0.00	2	11.63	11.45	-2	13,571	-0.01%
2022/10/28	1	11.30	0	0.00	11.25	1	13,650	0.01%
2022/10/27	1	11.00	2	11.40	11.75	-1	14,169	-0.01%
2022/10/26	1	11.50	1	11.60	11.55	0	14,004	0.00%
2022/10/24	0	0.00	2	11.85	11.60	-2	14,263	-0.01%
2022/10/21	4	11.79	0	0.00	11.65	4	14,234	0.03%
2022/10/20	1	11.90	1	12.20	12.20	0	14,172	0.00%
2022/10/19	0	0.00	5	12.23	12.30	-5	13,998	-0.04%
2022/10/18	0	0.00	1	12.20	12.20	-1	13,842	-0.01%
2022/10/17	3	12.13	3	12.13	12.10	0	13,717	0.00%
2022/10/14	3	11.90	0	0.00	12.05	3	13,322	0.02%
2022/10/13	1	11.60	1	12.10	11.50	0	13,237	0.00%
2022/10/12	2	11.95	3	12.05	11.95	-1	13,120	-0.01%
2022/10/11	12	11.84	10	12.10	11.95	2	13,067	0.02%
2022/10/07	2	12.15	0	0.00	12.25	2	12,902	0.02%
2022/10/06	2	12.10	3	12.23	12.20	-1	12,761	-0.01%
2022/10/05	2	11.80	3	11.93	11.75	-1	12,474	-0.01%
2022/09/30	2	11.48	6	11.40	11.50	-4	12,296	-0.03%
2022/09/29	0	0.00	6	11.23	11.25	-6	12,203	-0.05%
2022/09/28	1	10.70	0	0.00	10.50	1	12,222	0.01%
2022/09/27	42	10.86	2	11.10	11.00	40	12,164	0.33%
2022/09/26	1	10.85	20	10.83	10.65	-19	12,182	-0.16%
2022/09/23	0	0.00	23	11.18	11.25	-23	12,345	-0.19%
2022/09/22	1	11.20	1	11.30	11.10	0	12,346	0.00%
2022/09/21	1	11.60	11	11.86	11.60	-10	12,244	-0.08%
2022/09/19	1	12.00	0	0.00	12.05	1	12,195	0.01%
2022/09/15	0	0.00	3	12.33	12.35	-3	12,466	-0.02%
2022/09/14	1	12.15	0	0.00	12.20	1	12,760	0.01%
2022/09/13	0	0.00	1	12.25	12.15	-1	12,862	-0.01%
2022/09/12	2	12.30	0	0.00	12.10	2	13,147	0.02%
2022/09/08	0	0.00	3	12.10	12.25	-3	13,335	-0.02%
2022/09/07	1	11.60	3	11.80	11.80	-2	13,369	-0.01%
2022/09/06	2	11.80	0	0.00	11.80	2	13,534	0.01%
2022/09/05	0	0.00	1	12.10	12.00	-1	13,561	-0.01%
2022/09/01	0	0.00	1	12.10	12.00	-1	13,473	-0.01%
2022/08/31	0	0.00	1	12.00	11.95	-1	13,381	-0.01%
2022/08/30	1	11.70	3	11.78	11.80	-2	13,319	-0.02%
2022/08/26	0	0.00	20	11.63	11.65	-20	13,267	-0.15%
2022/08/24	0	0.00	11	11.40	11.50	-11	13,451	-0.08%
2022/08/23	1	11.35	0	0.00	11.35	1	13,374	0.01%
2022/08/22	12	11.88	0	0.00	11.65	12	13,237	0.09%
2022/08/19	11	11.81	7	12.03	12.10	4	12,908	0.03%
2022/08/18	0	0.00	10	11.05	11.15	-10	12,202	-0.08%
2022/08/17	0	0.00	2	11.18	11.25	-2	12,130	-0.02%
2022/08/16	0	0.00	1	10.90	10.80	-1	11,948	-0.01%
2022/08/15	0	0.00	1	10.60	10.55	-1	11,796	-0.01%
2022/08/11	1	10.55	1	10.40	10.45	0	11,834	0.00%
2022/08/10	0	0.00	1	10.25	10.20	-1	11,826	-0.01%
2022/08/09	10	10.20	2	10.25	10.20	8	11,817	0.07%
2022/08/05	0	0.00	40	10.05	10.10	-40	11,853	-0.34%
2022/08/04	1	10.00	0	0.00	10.00	1	11,941	0.01%
2022/08/03	0	0.00	2	10.40	10.10	-2	11,891	-0.02%
2022/07/29	1	9.70	1	9.83	9.76	0	11,598	0.00%
2022/07/27	3	9.98	0	0.00	10.00	3	11,417	0.03%
2022/07/26	1	10.10	0	0.00	10.15	1	11,464	0.01%
2022/07/22	0	0.00	2	10.40	10.30	-2	11,748	-0.02%
2022/07/20	5	10.25	13	10.35	10.25	-8	12,415	-0.06%
2022/07/18	5	10.20	1	10.25	10.15	4	13,027	0.03%
2022/07/15	1	9.96	0	0.00	10.05	1	13,082	0.01%
2022/07/14	0	0.00	1	10.15	10.15	-1	13,318	-0.01%
2022/07/13	10	10.20	4	10.08	10.10	6	13,388	0.04%
2022/07/12	3	9.70	0	0.00	9.70	3	13,356	0.02%
2022/07/11	3	10.03	0	0.00	10.00	3	13,293	0.02%
2022/07/08	1	10.20	2	10.30	10.35	-1	13,265	-0.01%
2022/07/07	2	9.85	7	10.02	10.00	-5	13,159	-0.04%
2022/07/06	42	10.36	41	10.26	9.83	1	13,198	0.01%
2022/07/04	0	0.00	6	9.67	9.66	-6	13,030	-0.05%
2022/07/01	13	10.05	0	0.00	9.65	13	13,175	0.10%
2022/06/30	1	10.20	0	0.00	10.15	1	13,005	0.01%
2022/06/28	0	0.00	10	10.65	10.60	-10	13,086	-0.08%
2022/06/27	0	0.00	2	10.70	10.65	-2	13,089	-0.02%
2022/06/24	0	0.00	15	10.31	10.30	-15	13,110	-0.11%
2022/06/23	1	10.00	1	10.20	10.00	0	13,199	0.00%
2022/06/22	3	10.13	1	10.00	10.00	2	12,990	0.02%
2022/06/21	0	0.00	23	10.43	10.65	-23	12,619	-0.18%
2022/06/20	8	10.69	0	0.00	10.45	8	12,644	0.06%
2022/06/17	23	11.57	0	0.00	11.30	23	12,419	0.19%
2022/06/16	12	11.95	40	12.10	11.75	-28	12,305	-0.23%
2022/06/15	14	13.13	15	13.05	13.05	-1	12,223	-0.01%
2022/06/14	41	13.01	30	13.05	13.05	11	12,241	0.09%
2022/06/13	1	13.00	0	0.00	13.10	1	12,501	0.01%
2022/06/10	1	13.35	20	13.33	13.35	-19	12,786	-0.15%
2022/06/09	80	13.43	62	13.45	13.40	18	13,040	0.14%
2022/06/08	0	0.00	30	13.15	13.20	-30	12,989	-0.23%
2022/06/07	41	13.15	71	13.26	13.20	-30	13,035	-0.23%
2022/06/06	45	13.07	0	0.00	13.05	45	13,019	0.35%
2022/06/02	21	12.95	0	0.00	12.90	21	13,168	0.16%
2022/06/01	0	0.00	2	12.80	12.95	-2	13,306	-0.02%
2022/05/30	1	12.50	0	0.00	12.50	1	13,192	0.01%
2022/05/27	0	0.00	11	12.51	12.50	-11	13,158	-0.08%
2022/05/26	0	0.00	1	12.40	12.40	-1	13,188	-0.01%
2022/05/24	1	12.30	1	12.20	12.20	0	13,375	0.00%
2022/05/20	6.1	12.39	0	0.00	12.40	6.1	13,588	0.04%
2022/05/19	15	12.47	0	0.00	12.55	15	13,777	0.11%
2022/05/18	0	0.00	11	12.80	12.85	-11	13,778	-0.08%
2022/05/17	0	0.00	50	12.45	12.45	-50	13,635	-0.37%
2022/05/16	0	0.00	1	12.40	12.45	-1	13,720	-0.01%
2022/05/13	7	12.25	1	12.40	12.25	6	13,833	0.04%
2022/05/12	0	0.00	1	12.40	12.20	-1	14,331	-0.01%
2022/05/11	1	12.30	0	0.00	12.25	1	14,436	0.01%
2022/05/10	10	12.55	2	12.55	12.50	8	14,697	0.05%
2022/05/09	6.2	12.45	7	12.40	12.40	-0.8	15,443	-0.01%
2022/05/06	1.1	13.01	0	0.00	13.05	1.1	15,546	0.01%
2022/05/05	1	13.40	0	0.00	13.35	1	15,600	0.01%
2022/05/04	11	13.25	0	0.00	13.25	11	15,619	0.07%
2022/05/03	0	0.00	2	13.43	13.40	-2	15,778	-0.01%
2022/04/29	1.2	13.21	10	13.25	13.15	-8.8	15,867	-0.06%
2022/04/28	0	0.00	7	13.31	13.35	-7	16,121	-0.04%
2022/04/27	0	0.00	6	12.85	12.90	-6	16,718	-0.04%
2022/04/26	6	12.90	0	0.00	13.05	6	16,485	0.04%
2022/04/25	10	13.08	0	0.00	13.00	10	16,194	0.06%
2022/04/22	11	13.87	0	0.00	13.60	11	15,926	0.07%
2022/04/20	10	14.00	1	14.00	14.30	9	15,724	0.06%
2022/04/19	0	0.00	1	14.20	13.95	-1	15,608	-0.01%
2022/04/18	1	13.80	0	0.00	13.85	1	15,731	0.01%
2022/04/13	1	14.20	1	14.40	14.40	0	16,402	0.00%
2022/04/11	2	14.20	0	0.00	14.15	2	16,647	0.01%
2022/04/08	1	14.75	1	14.75	14.75	0	16,709	0.00%
2022/04/07	23	15.02	0	0.00	14.70	23	17,386	0.13%
2022/04/06	3.5	15.31	0	0.00	15.15	3.5	17,352	0.02%
2022/04/01	1	15.20	0	0.00	15.35	1	17,900	0.01%
2022/03/31	1	15.40	24	15.42	15.45	-23	19,343	-0.12%
2022/03/30	0	0.00	5	15.65	15.60	-5	19,430	-0.03%
2022/03/29	3	15.55	3	15.70	15.55	0	19,615	0.00%
2022/03/28	7	15.62	0	0.00	15.70	7	19,812	0.04%
2022/03/25	1.2	16.02	0.6	16.10	16.00	0.6	20,143	0.00%
2022/03/23	2	16.35	1	16.30	16.20	1	21,741	0.00%
2022/03/22	1	16.00	0	0.00	16.15	1	22,014	0.00%
2022/03/21	1	16.00	0.3	16.07	16.05	0.7	22,347	0.00%
2022/03/18	1	16.15	0	0.00	16.10	1	22,421	0.00%
2022/03/17	0	0.00	10	16.50	16.40	-10	22,359	-0.04%
2022/03/16	1	16.20	0	0.00	16.15	1	22,504	0.00%
2022/03/15	1	16.20	2	16.40	16.40	-1	23,078	0.00%
2022/03/14	0	0.00	23	16.15	16.30	-23	23,355	-0.10%
2022/03/11	3	15.90	5	15.85	15.85	-2	23,983	-0.01%
2022/03/10	2	15.90	1	16.05	15.95	1	24,102	0.00%
2022/03/09	1	15.80	0	0.00	15.70	1	24,333	0.00%
2022/03/08	0	0.00	2	15.85	15.60	-2	24,432	-0.01%
2022/03/07	14.1	15.82	0	0.00	15.75	14.1	24,529	0.06%
2022/03/04	0	0.00	4	16.20	16.05	-4	24,702	-0.02%
2022/03/03	15	16.22	0	0.00	16.20	15	24,982	0.06%
2022/03/02	0.1	16.20	0	0.00	16.20	0.1	25,613	0.00%
2022/03/01	40	16.10	2	16.15	16.20	38	25,720	0.15%
2022/02/25	2	15.83	1	15.85	15.85	1	25,828	0.00%
2022/02/24	10	15.65	6	15.70	15.65	4	26,071	0.02%
2022/02/23	3	16.13	0	0.00	16.05	3	26,383	0.01%
2022/02/22	9	16.00	0	0.00	16.05	9	27,804	0.03%
2022/02/21	3	16.13	2	16.35	16.45	1	29,701	0.00%
2022/02/18	2	16.18	0	0.00	16.25	2	29,904	0.01%
2022/02/17	10	16.30	0	0.00	16.30	10	30,268	0.03%
2022/02/16	0	0.00	1	16.25	16.30	-1	30,499	0.00%
2022/02/15	4	16.24	0	0.00	16.05	4	30,853	0.01%
2022/02/14	7	16.13	9	16.17	16.20	-2	31,207	-0.01%
2022/02/11	2	17.00	0	0.00	17.00	2	31,057	0.01%
2022/02/10	5	17.47	3	17.37	17.55	2	31,333	0.01%
2022/02/09	11	17.70	29	17.50	17.70	-18	31,685	-0.06%
2022/02/08	0	0.00	1	16.80	16.85	-1	32,959	0.00%
2022/01/26	3	16.10	0	0.00	16.05	3	33,463	0.01%
2022/01/24	0	0.00	5	16.40	16.45	-5	34,005	-0.01%
2022/01/21	3	16.85	45.5	16.96	16.85	-42.5	34,378	-0.12%
2022/01/20	1.5	17.38	16	17.44	17.40	-14.5	36,213	-0.04%
2022/01/19	0.4	16.70	0	0.00	16.75	0.4	35,509	0.00%
2022/01/18	0	0.00	32	16.70	16.70	-32	35,499	-0.09%
2022/01/17	1	16.40	3	16.43	16.70	-2	35,557	-0.01%
2022/01/14	5	16.26	1.2	16.28	16.45	3.8	35,805	0.01%
2022/01/13	2	16.65	0.2	16.70	16.60	1.8	35,823	0.01%
2022/01/12	3.1	16.80	2	17.20	16.75	1.1	36,046	0.00%
2022/01/11	2	16.95	3	17.20	16.95	-1	36,378	0.00%
2022/01/10	5	16.85	27	16.85	17.00	-22	36,571	-0.06%
2022/01/07	14	16.56	0.8	16.60	16.55	13.2	36,644	0.04%
2022/01/06	11	16.93	2	16.95	16.90	9	36,878	0.02%
2022/01/05	9	17.47	48.1	17.45	17.30	-39.1	36,778	-0.11%
2022/01/04	40	17.65	22	17.67	17.65	18	36,928	0.05%
2022/01/03	52	17.89	10	18.00	17.75	42	36,955	0.11%
2021/12/30	15	18.06	7	18.31	18.10	8	36,797	0.02%
2021/12/29	16	17.79	96	17.77	17.80	-80	36,356	-0.22%
2021/12/28	43	17.98	3.1	17.94	17.80	39.9	36,662	0.11%
2021/12/27	7.5	17.89	31.2	17.73	17.90	-23.7	36,600	-0.06%
2021/12/24	1	17.05	0	17.10	17.15	1	35,416	0.00%
2021/12/23	2	17.08	3	17.20	17.15	-1	35,575	0.00%
2021/12/22	5	17.31	7	17.24	17.25	-2	35,642	-0.01%
2021/12/21	3	16.80	5	17.17	17.15	-2	35,657	-0.01%
2021/12/20	54.1	17.11	2	17.10	17.15	52.1	35,737	0.15%
2021/12/17	10	16.83	42	16.91	16.90	-32	35,475	-0.09%
2021/12/16	14.5	16.53	9	16.65	16.50	5.5	34,856	0.02%
2021/12/15	0	0.00	4	16.34	16.35	-4	34,964	-0.01%
2021/12/14	12	16.03	1	16.05	15.80	11	34,836	0.03%
2021/12/13	3	16.13	1	16.25	16.10	2	34,785	0.01%
2021/12/10	8	16.34	1	16.20	16.15	7	34,865	0.02%
2021/12/09	10	16.67	13.5	16.63	16.45	-3.5	34,599	-0.01%
2021/12/08	3	16.40	2	16.45	16.40	1	33,827	0.00%
2021/12/07	19	16.34	53	16.36	16.35	-34	33,695	-0.10%
2021/12/06	7	15.83	0	0.00	15.80	7	33,028	0.02%
2021/12/03	0	0.00	1	15.90	15.75	-1	33,168	0.00%
2021/12/02	9	15.48	10	15.55	15.55	-1	33,516	0.00%
2021/12/01	5	15.60	7	15.51	15.65	-2	34,562	-0.01%
2021/11/30	22	15.62	0	0.00	15.35	22	34,801	0.06%
2021/11/29	3	15.28	7	15.16	15.30	-4	34,841	-0.01%
2021/11/26	11	15.53	6	15.50	15.35	5	35,024	0.01%
2021/11/25	3	16.07	2	16.00	16.05	1	34,955	0.00%
2021/11/23	1	16.05	1	16.15	16.10	0	35,572	0.00%
2021/11/22	7	16.19	2	16.55	16.20	5	35,557	0.01%
2021/11/19	26	16.38	3	16.33	16.25	23	35,949	0.06%
2021/11/18	56.5	16.07	37	15.91	15.95	19.5	35,535	0.05%
2021/11/17	6	15.15	11	15.15	15.15	-5	33,954	-0.01%
2021/11/16	5	14.95	0.5	15.15	14.80	4.5	34,161	0.01%
2021/11/15	0	0.00	4	15.15	15.15	-4	34,204	-0.01%
2021/11/12	0	0.00	14	14.94	15.15	-14	34,360	-0.04%
2021/11/11	5	14.70	17	14.66	14.65	-12	34,336	-0.03%
2021/11/10	3	14.87	0	0.00	14.85	3	34,415	0.01%
2021/11/09	12	15.11	25	15.10	15.10	-13	34,858	-0.04%
2021/11/08	1	15.10	12	15.21	15.45	-11	34,649	-0.03%
2021/11/05	46	15.17	16	15.34	15.30	30	34,789	0.09%
2021/11/04	6	14.42	0	0.00	14.45	6	33,372	0.02%
2021/11/03	0	0.00	1	14.60	14.50	-1	35,004	0.00%
2021/11/02	1	14.10	0	0.00	14.10	1	35,159	0.00%
2021/11/01	6	14.04	0	0.00	14.05	6	37,604	0.02%
2021/10/29	1	14.15	0	0.00	14.10	1	41,173	0.00%
2021/10/28	12	14.70	22	14.33	14.00	-10	41,266	-0.02%
2021/10/27	0	0.00	1	13.80	13.70	-1	39,546	0.00%
2021/10/26	4	13.63	1	13.65	13.55	3	40,008	0.01%
2021/10/25	2	13.55	7	13.50	13.65	-5	40,438	-0.01%
2021/10/22	9	13.48	13	13.40	13.40	-4	41,792	-0.01%
2021/10/21	2	13.65	11	13.83	13.80	-9	42,031	-0.02%
2021/10/20	12	13.54	0.5	13.60	13.65	11.5	42,833	0.03%
2021/10/19	0	0.00	13	13.91	13.85	-13	43,495	-0.03%
2021/10/18	4	13.49	0	0.00	13.40	4	44,455	0.01%
2021/10/15	2	13.75	2	13.85	13.65	0	45,881	0.00%
2021/10/14	4	13.69	3	13.67	13.65	1	46,426	0.00%
2021/10/13	1	13.80	1	14.05	13.65	0	46,879	0.00%
2021/10/12	7	14.00	0	0.00	13.90	7	47,690	0.01%
2021/10/08	2	14.80	1	15.10	14.70	1	48,467	0.00%
2021/10/07	0	0.00	3	14.78	14.75	-3	50,686	-0.01%
2021/10/06	0	0.00	1	14.80	14.50	-1	52,061	0.00%
2021/10/05	14	14.64	27	14.38	14.70	-13	53,002	-0.02%
2021/10/04	4	14.40	12	14.12	14.00	-8	55,702	-0.01%
2021/10/01	10	14.94	4	14.89	14.70	6	63,252	0.01%
2021/09/30	2.3	15.30	1	15.65	15.20	1.3	63,846	0.00%
2021/09/29	4	15.15	0	0.00	15.30	4	64,336	0.01%
2021/09/28	6	15.46	0	0.00	15.45	6	65,706	0.01%
2021/09/27	8	15.73	16	15.90	15.95	-8	69,028	-0.01%
2021/09/24	10	15.55	1	15.50	15.55	9	69,663	0.01%
2021/09/23	7.7	14.94	39	15.07	15.25	-31.3	70,495	-0.04%
2021/09/22	11	14.56	8	14.60	14.75	3	72,021	0.00%
2021/09/17	0	0.00	22	15.30	15.35	-22	73,524	-0.03%
2021/09/16	6	15.20	20	15.20	15.15	-14	75,175	-0.02%
2021/09/15	0	0.00	4	15.45	15.35	-4	76,813	-0.01%
2021/09/14	1.2	15.46	0	0.00	15.45	1.2	79,008	0.00%
2021/09/10	0	0.00	3	15.73	15.70	-3	83,880	0.00%
2021/09/09	11	15.37	1	15.50	15.40	10	89,987	0.01%
2021/09/08	4	15.30	55	15.36	15.30	-51	93,439	-0.05%
2021/09/07	6	15.45	1.5	15.68	15.75	4.5	96,669	0.00%
2021/09/06	32	15.08	73	15.22	15.30	-41	97,950	-0.04%
2021/09/03	3	15.68	77	15.71	15.75	-74	99,545	-0.07%
2021/09/02	26	16.03	0	0.00	16.00	26	101,778	0.03%
2021/09/01	13	16.41	44	16.49	16.40	-31	104,264	-0.03%
2021/08/31	12	16.00	2	16.10	16.10	10	106,530	0.01%
2021/08/30	7	16.63	0.2	16.55	16.40	6.8	112,518	0.01%
2021/08/27	10	16.70	2	16.85	16.65	8	116,763	0.01%
2021/08/26	4	16.50	36	16.56	16.50	-32	121,604	-0.03%
2021/08/25	49	16.77	11	16.65	16.50	38	126,585	0.03%
2021/08/24	70	16.26	2	16.35	16.20	68	134,023	0.05%
2021/08/23	12	17.11	1.2	17.05	17.15	10.8	139,189	0.01%
2021/08/20	5	17.70	24	17.42	17.35	-19	142,840	-0.01%
2021/08/19	5	18.24	50	18.20	18.00	-45	144,936	-0.03%
2021/08/18	15	18.30	3	18.53	18.75	12	147,518	0.01%
2021/08/17	21	18.41	3	18.57	18.20	18	152,240	0.01%
2021/08/16	13	18.15	6	18.18	18.20	7	156,138	0.00%
2021/08/13	7.1	18.81	0	19.05	18.60	7.1	159,363	0.00%
2021/08/12	1	19.15	2	19.20	19.10	-1	163,069	0.00%
2021/08/11	12	19.20	38	19.13	19.10	-26	166,411	-0.02%
2021/08/10	4	19.39	0	0.00	19.15	4	166,244	0.00%
2021/08/09	39	19.88	30	19.80	19.65	9	169,040	0.01%
2021/08/06	15	20.76	4	20.51	20.65	11	168,295	0.01%
2021/08/05	95	21.14	20	20.94	20.75	75	169,316	0.04%
2021/08/04	18.3	20.60	89	20.97	21.55	-70.7	167,750	-0.04%
2021/08/03	10	19.53	2	19.85	19.60	8	165,072	0.00%
2021/08/02	0	0.00	1	19.50	19.50	-1	165,346	0.00%
2021/07/30	3	19.28	3	19.28	18.95	0	166,213	0.00%
2021/07/29	15.1	19.13	5	19.13	19.20	10.1	167,520	0.01%
2021/07/28	26	18.99	14	18.86	19.10	12	168,461	0.01%
2021/07/27	4.1	19.69	0	0.00	19.50	4.1	167,817	0.00%
2021/07/26	5.2	20.44	11	20.43	20.15	-5.8	168,991	0.00%
2021/07/23	51	19.69	6	19.88	19.90	45	174,829	0.03%
2021/07/22	11	19.68	41	19.53	19.25	-30	181,060	-0.02%
2021/07/21	37.2	19.09	28.2	19.16	18.90	9.1	185,351	0.00%
2021/07/20	13.3	20.00	0.2	20.10	19.95	13.1	188,577	0.01%
2021/07/19	3.1	20.30	8	20.24	20.35	-4.9	195,515	0.00%
2021/07/16	10.1	20.92	0	0.00	20.70	10.1	204,728	0.00%
2021/07/15	14.2	20.79	16	20.79	21.10	-1.8	207,969	0.00%
2021/07/14	38	21.47	33.2	20.91	20.85	4.8	209,517	0.00%
2021/07/13	22	22.57	34	22.46	22.30	-12	210,191	-0.01%
2021/07/12	60	22.27	33.5	22.59	22.15	26.5	210,295	0.01%
2021/07/09	143	22.77	127	22.38	22.40	16	211,543	0.01%	大買/大賣/
2021/07/08	77.5	23.18	151	23.23	22.95	-73.5	213,078	-0.03%	大賣/
2021/07/07	36	22.05	2	22.20	21.90	34	211,524	0.02%
2021/07/06	45	22.30	19	22.26	22.15	26	213,873	0.01%
2021/07/05	79	22.64	89.8	22.82	22.65	-10.8	216,773	0.00%
2021/07/02	30.2	22.84	79	22.86	22.80	-48.8	217,536	-0.02%
2021/07/01	27	22.03	3	22.10	21.90	24	217,824	0.01%
2021/06/30	34	21.98	131.8	21.75	22.10	-97.8	219,200	-0.04%	大賣/
2021/06/29	38	22.35	14.1	22.62	22.00	23.9	220,106	0.01%
2021/06/28	60	22.67	42	22.72	23.00	18	220,859	0.01%
2021/06/25	36	22.78	64.2	22.77	22.45	-28.2	226,567	-0.01%
2021/06/24	20.2	22.66	98.3	22.73	22.50	-78.1	229,600	-0.03%
2021/06/23	24.9	22.49	64.8	22.67	22.75	-39.9	230,016	-0.02%
2021/06/22	111.2	22.53	90	22.75	22.05	21.2	229,370	0.01%	大買/
2021/06/21	67.4	22.39	64	22.67	22.40	3.4	229,444	0.00%
2021/06/18	214	23.03	73	22.91	22.30	141	228,884	0.06%	大買/鉅額交易
2021/06/17	24.5	21.21	59.5	21.49	22.15	-35	224,245	-0.02%
2021/06/16	73	20.71	136.2	20.63	20.15	-63.2	221,465	-0.03%	大賣/
2021/06/15	54	22.25	13.5	21.99	21.90	40.5	218,620	0.02%
2021/06/11	130.2	22.45	136	22.40	22.75	-5.8	216,927	0.00%	大買/大賣/
2021/06/10	32.2	21.80	63	22.01	21.85	-30.8	214,422	-0.01%
2021/06/09	46.3	23.11	81.3	22.82	22.40	-35	211,901	-0.02%
2021/06/08	45	23.70	79.9	23.60	23.50	-34.9	209,416	-0.02%
2021/06/07	320	24.83	131.2	25.05	24.20	188.8	207,357	0.09%	大買/大賣/鉅額交易
2021/06/04	69.3	24.56	65	24.74	24.60	4.3	201,513	0.00%
2021/06/03	96	24.36	105	24.13	24.30	-9	197,393	0.00%	大賣/
2021/06/02	237.2	24.06	198.4	24.41	23.90	38.9	192,372	0.02%	大買/大賣/
2021/06/01	216.9	24.27	60	24.52	24.05	156.9	187,830	0.08%	大買/鉅額交易
2021/05/31	21.1	22.57	170.2	22.39	23.40	-149.1	180,490	-0.08%	大賣/鉅額交易
2021/05/28	17	21.14	53	21.21	21.30	-36	175,194	-0.02%
2021/05/27	16.4	20.28	35	20.50	20.20	-18.6	172,741	-0.01%
2021/05/26	258	20.36	114	20.41	20.20	144	171,745	0.08%	大買/大賣/鉅額交易
2021/05/25	135.8	20.81	115	20.62	20.80	20.8	172,667	0.01%	大買/大賣/
2021/05/24	302	19.76	358	19.81	19.70	-56	171,172	-0.03%	大買/大賣/
2021/05/21	64.6	19.57	128.4	19.35	19.20	-63.8	168,330	-0.04%	大賣/
2021/05/20	150	19.38	45	19.32	18.80	105	166,761	0.06%	大買/鉅額交易
2021/05/19	109.5	18.82	16	19.39	19.65	93.5	164,667	0.06%	大買/
2021/05/18	1	17.25	7	17.84	17.90	-6	162,294	0.00%
2021/05/17	53.2	17.12	103	16.97	16.30	-49.8	163,142	-0.03%	大賣/
2021/05/14	4.4	18.29	7.5	18.56	17.95	-3.1	160,995	0.00%
2021/05/13	29.1	17.93	13	17.59	17.75	16.1	163,731	0.01%
2021/05/12	17.1	18.78	21	19.31	18.60	-3.9	166,531	0.00%
2021/05/11	30	20.78	12	21.07	20.65	18	166,352	0.01%
2021/05/10	8	22.82	7	22.81	22.90	1	166,427	0.00%
2021/05/07	10.1	22.91	27	22.94	23.40	-16.9	166,980	-0.01%
2021/05/06	48	23.11	30	21.36	21.30	18	166,794	0.01%
2021/05/05	46	23.83	64	23.88	23.50	-18	166,123	-0.01%
2021/05/04	26	23.88	20	23.97	23.65	6	166,468	0.00%
2021/05/03	25	26.49	167.3	26.41	26.25	-142.3	166,838	-0.09%	大賣/鉅額交易
2021/04/29	328	29.32	275	29.48	29.15	53	165,710	0.03%	大買/大賣/
2021/04/28	195.3	28.13	209.3	28.31	28.85	-14	160,333	-0.01%	大買/大賣/
2021/04/27	168	26.12	140	25.60	26.25	28	154,945	0.02%	大買/大賣/
2021/04/26	68	23.98	119	24.15	24.20	-51	150,596	-0.03%	大賣/
2021/04/23	230.2	23.46	257.7	22.95	23.95	-27.5	146,878	-0.02%	大買/大賣/
2021/04/22	280	22.51	222	22.66	22.50	58	140,627	0.04%	大買/大賣/
2021/04/21	26.6	20.00	46.6	20.45	21.15	-20	131,819	-0.02%
2021/04/20	7.3	19.00	33.9	19.09	19.25	-26.6	130,292	-0.02%
2021/04/19	47.3	18.78	44	18.80	18.90	3.3	129,559	0.00%
2021/04/16	14.5	18.36	70.8	18.22	18.60	-56.3	127,514	-0.04%
2021/04/15	38.3	18.50	30	18.18	18.20	8.3	126,478	0.01%
2021/04/14	74.7	17.97	33	18.08	18.30	41.7	124,728	0.03%
2021/04/13	159.2	19.15	149	19.16	18.55	10.2	121,260	0.01%	大買/大賣/
2021/04/12	12.4	18.22	36	18.27	18.85	-23.6	115,421	-0.02%
2021/04/09	136.3	17.08	41	17.14	17.15	95.3	112,717	0.08%	大買/
2021/04/08	15.5	16.51	9	16.47	16.50	6.5	110,854	0.01%
2021/04/07	18.1	15.98	81.2	16.08	16.40	-63.1	109,735	-0.06%
2021/04/06	65	15.89	33.5	15.75	15.65	31.5	108,193	0.03%
2021/04/01	26	15.38	36.5	15.41	15.70	-10.5	107,678	-0.01%
2021/03/31	17	15.52	65	15.52	15.40	-48	106,907	-0.04%
2021/03/30	118.5	15.39	71.1	15.39	15.65	47.4	105,416	0.04%	大買/
2021/03/29	27.8	14.80	139	14.83	15.15	-111.2	98,553	-0.11%	大賣/鉅額交易
2021/03/26	5	13.77	28	13.74	13.80	-23	95,196	-0.02%
2021/03/25	7.3	13.65	36	13.65	13.45	-28.7	94,588	-0.03%
2021/03/24	20.2	13.45	42.6	13.52	13.65	-22.4	93,874	-0.02%
2021/03/23	51	13.58	23	13.55	13.20	28	92,716	0.03%
2021/03/22	20.3	13.07	41	13.19	13.25	-20.7	91,335	-0.02%
2021/03/19	5	12.64	2	12.70	12.70	3	91,556	0.00%
2021/03/18	14	12.95	4	12.89	12.85	10	94,542	0.01%
2021/03/17	0	0.00	2	12.75	12.75	-2	96,454	0.00%
2021/03/16	2	12.73	0	0.00	12.70	2	99,621	0.00%
2021/03/15	1	12.65	0	0.00	12.65	1	102,359	0.00%
2021/03/12	2	12.85	1	12.85	12.80	1	104,727	0.00%
2021/03/11	17.7	12.88	10	12.85	12.85	7.7	111,263	0.01%
2021/03/10	15	12.61	13	12.68	12.60	2	117,133	0.00%
2021/03/09	0	0.00	4	12.25	12.35	-4	119,843	0.00%
2021/03/08	26	12.27	13	12.32	12.20	13	123,503	0.01%
2021/03/05	12	12.32	21	12.40	12.25	-9	128,008	-0.01%
2021/03/04	10	12.69	0.5	12.65	12.60	9.5	129,789	0.01%
2021/03/03	9	12.64	17	12.65	12.90	-8	129,956	-0.01%
2021/03/02	40.3	12.90	21	13.09	12.65	19.3	129,753	0.01%
2021/02/26	129	13.40	2	13.38	13.20	127	129,022	0.10%	大買/鉅額交易
2021/02/25	98	13.88	42	13.80	13.70	56	127,918	0.04%
2021/02/24	68	13.62	28.1	13.66	13.40	39.9	124,477	0.03%
2021/02/23	39	13.32	24	13.32	13.40	15	121,039	0.01%
2021/02/22	110	13.14	1,787	13.30	13.25	-1,677	120,120	-1.40%	大買/大賣/鉅額交易
2021/02/19	58	13.03	31	13.04	13.00	27	118,117	0.02%
2021/02/18	13	12.63	52	12.63	12.75	-39	116,023	-0.03%
2021/02/17	28	12.82	5	12.89	12.75	23	115,120	0.02%
2021/02/05	15	12.91	9	12.87	12.85	6	114,076	0.01%
2021/02/04	58	13.12	148	13.11	13.00	-90	113,295	-0.08%	大賣/
2021/02/03	93	12.99	50	13.01	13.05	43	110,178	0.04%
2021/02/02	43	12.46	8	12.53	12.40	35	106,475	0.03%
2021/02/01	11	12.28	13	12.25	12.30	-2	105,949	0.00%
2021/01/29	21	12.26	27.3	12.12	12.10	-6.3	107,088	-0.01%
2021/01/28	26	11.71	10	11.79	11.85	16	106,842	0.01%
2021/01/27	8	12.15	8	12.23	12.10	0	107,419	0.00%
2021/01/26	17	12.66	6	12.63	12.45	11	107,066	0.01%
2021/01/25	2	12.60	18	12.58	12.60	-16	105,774	-0.02%
2021/01/22	0	0.00	4	12.34	12.40	-4	105,871	0.00%
2021/01/21	2	12.35	5	12.44	12.20	-3	107,119	0.00%
2021/01/20	2	12.23	14	12.56	11.95	-12	107,216	-0.01%
2021/01/19	9	12.23	23	12.53	12.40	-14	108,780	-0.01%
2021/01/18	4	12.10	21	12.24	12.10	-17	112,161	-0.02%
2021/01/15	27	12.63	12	12.49	12.35	15	111,455	0.01%
2021/01/14	28	12.73	33	12.84	12.70	-5	110,046	0.00%
2021/01/13	41	12.66	39	12.80	12.60	2	109,478	0.00%
2021/01/12	18	12.26	66	12.28	12.10	-48	106,865	-0.04%
2021/01/11	7	12.33	10	12.32	12.35	-3	105,194	0.00%
2021/01/08	4	11.83	33	11.77	11.95	-29	104,587	-0.03%
2021/01/07	57	12.15	7	12.13	12.05	50	104,360	0.05%
2021/01/06	28	12.09	31	11.85	11.80	-3	104,398	0.00%
2021/01/05	18	12.15	6	12.13	12.15	12	103,615	0.01%
2021/01/04	4	12.34	12	12.33	12.35	-8	103,539	-0.01%
2020/12/31	55	12.28	17.3	12.40	12.30	37.7	103,244	0.04%
2020/12/30	20	12.85	161	12.77	12.80	-141	102,074	-0.14%	大賣/鉅額交易
2020/12/29	485	13.26	471	13.63	13.25	14	101,536	0.01%	大買/大賣/
2020/12/28	6	13.03	15	13.11	13.15	-9	100,354	-0.01%
2020/12/25	0	0.00	7	12.89	12.80	-7	98,475	-0.01%
2020/12/24	2	12.60	8	12.59	12.60	-6	97,383	-0.01%
2020/12/23	5	12.32	34	12.31	12.35	-29	96,554	-0.03%
2020/12/22	62	12.75	104.7	12.54	12.35	-42.7	96,480	-0.04%	大賣/
2020/12/21	8	12.36	33	12.54	12.55	-25	95,975	-0.03%
2020/12/18	9	12.62	157	12.60	12.60	-148	94,785	-0.16%	大賣/鉅額交易
2020/12/17	2	12.90	3	12.88	12.95	-1	94,170	0.00%
2020/12/16	3	12.88	2	12.85	12.85	1	93,799	0.00%
2020/12/15	19	12.89	9	13.10	12.65	10	92,965	0.01%
2020/12/14	69	13.32	45	13.48	13.20	24	91,334	0.03%
2020/12/11	58	13.28	54	12.99	12.95	4	88,457	0.00%
2020/12/10	171	13.32	35	13.19	13.25	136	86,829	0.16%	大買/鉅額交易
2020/12/09	59.3	13.07	32.5	12.86	13.20	26.8	84,724	0.03%
2020/12/08	1,783	12.87	18	12.84	12.80	1,765	87,771	2.01%	大買/鉅額交易
2020/12/07	54	12.81	1,812	13.70	12.60	-1,758	89,206	-1.97%	大賣/鉅額交易
2020/12/04	113	12.30	145	12.26	12.50	-32	83,370	-0.04%	大買/大賣/
2020/12/03	1,753	11.74	34	11.64	11.45	1,719	77,395	2.22%	大買/鉅額交易
2020/12/02	51	11.37	1,593	11.37	11.50	-1,542	75,026	-2.06%	大賣/鉅額交易
2020/12/01	1,613.5	10.37	145	10.79	10.80	1,468.5	73,886	1.99%	大買/大賣/鉅額交易
2020/11/30	7	10.06	1,734	10.12	10.05	-1,727	72,835	-2.37%	大賣/鉅額交易
2020/11/27	6	9.89	1.4	9.85	9.83	4.6	70,966	0.01%
2020/11/26	0	0.00	124	9.73	9.74	-124	70,438	-0.18%	大賣/鉅額交易
2020/11/25	7	9.70	18	9.68	9.63	-11	70,341	-0.02%
2020/11/24	6	9.59	1	9.54	9.54	5	70,215	0.01%
2020/11/23	1,603	9.47	0	0.00	9.47	1,603	72,278	2.22%	大買/鉅額交易
2020/11/20	1	9.40	0	0.00	9.38	1	72,252	0.00%
2020/11/19	10	9.52	1	9.49	9.50	9	73,259	0.01%
2020/11/18	0	0.00	5	9.37	9.36	-5	73,179	-0.01%
2020/11/17	6	9.29	1	9.25	9.30	5	73,967	0.01%
2020/11/16	30	9.46	0	0.00	9.38	30	75,325	0.04%
2020/11/13	6	9.33	107	9.38	9.37	-101	76,720	-0.13%	大賣/鉅額交易
2020/11/12	9	9.28	3	9.28	9.22	6	77,574	0.01%
2020/11/11	16	9.43	6	9.53	9.36	10	78,530	0.01%
2020/11/10	97	9.56	10	9.59	9.52	87	80,040	0.11%
2020/11/09	14	9.60	64	9.60	9.59	-50	79,424	-0.06%
2020/11/06	43	9.69	55	9.71	9.52	-12	79,035	-0.02%
2020/11/05	34	9.59	101	9.61	9.60	-67	77,032	-0.09%	大賣/
2020/11/04	36	9.51	18	9.52	9.49	18	76,316	0.02%
2020/11/03	10	9.41	13	9.41	9.40	-3	75,541	0.00%
2020/11/02	6	9.17	0	0.00	9.22	6	76,211	0.01%
2020/10/30	35	9.31	1	9.35	9.15	34	78,505	0.04%
2020/10/29	22	9.45	10	9.51	9.51	12	79,248	0.02%
2020/10/28	133	9.56	34	9.56	9.40	99	77,512	0.13%	大買/
2020/10/27	81	9.68	24	9.74	9.65	57	76,397	0.07%
2020/10/26	63	9.56	117	9.76	10.15	-54	73,390	-0.07%	大賣/
2020/10/23	0	0.00	67	9.19	9.28	-67	68,808	-0.10%
2020/10/22	2	9.06	3	9.11	9.11	-1	68,779	0.00%
2020/10/21	83	9.26	7	9.18	9.10	76	69,125	0.11%
2020/10/20	3	9.06	0	0.00	9.07	3	69,427	0.00%
2020/10/19	2	9.08	12	9.10	9.09	-10	71,893	-0.01%
2020/10/16	5	9.02	390	9.09	8.98	-385	73,994	-0.52%	大賣/鉅額交易
2020/10/15	103	9.17	30	9.14	9.11	73	74,709	0.10%	大買/
2020/10/14	60	9.13	63	9.15	9.11	-3	74,511	0.00%
2020/10/13	65	9.07	55	9.12	9.10	10	73,837	0.01%
2020/10/12	2	9.01	84	9.06	9.01	-82	73,373	-0.11%
2020/10/08	40	9.01	1	9.04	9.00	39	72,880	0.05%
2020/10/07	71	8.92	277	9.04	9.02	-206	72,659	-0.28%	大賣/鉅額交易
2020/10/06	2	8.91	99	8.99	9.02	-97	72,111	-0.13%
2020/10/05	93	8.87	86	8.98	8.75	7	71,536	0.01%
2020/09/30	51	8.32	4	8.40	8.48	47	70,465	0.07%
2020/09/29	13	8.29	4	8.30	8.27	9	70,393	0.01%
2020/09/28	1	8.18	3	8.21	8.22	-2	70,370	0.00%
2020/09/25	41	8.31	70	8.10	8.13	-29	70,769	-0.04%
2020/09/24	34	8.65	115	8.53	8.40	-81	70,084	-0.12%	大賣/
2020/09/23	44	8.91	0	0.00	8.90	44	69,144	0.06%
2020/09/22	87	9.01	2	8.96	9.01	85	68,795	0.12%
2020/09/21	131	9.10	45	9.18	9.02	86	68,398	0.13%	大買/
2020/09/18	25	9.02	3	8.98	9.04	22	67,737	0.03%
2020/09/17	3	8.98	0	0.00	9.04	3	67,579	0.00%
2020/09/16	15	8.93	16	8.97	8.89	-1	67,249	0.00%
2020/09/15	3	9.12	1	9.05	9.05	2	66,450	0.00%
2020/09/14	19	9.20	88	9.34	9.16	-69	65,823	-0.10%
2020/09/11	129	9.66	37	9.65	9.37	92	64,872	0.14%	大買/
2020/09/10	2	9.50	52	9.67	9.69	-50	59,009	-0.08%
2020/09/09	9	8.72	4	8.76	8.81	5	55,050	0.01%
2020/09/08	4	8.73	17.1	8.75	8.73	-13.1	54,109	-0.02%
2020/09/07	5	8.69	17	8.66	8.62	-12	53,593	-0.02%
2020/09/04	55	8.77	15	8.76	8.75	40	53,054	0.08%
2020/09/03	8	8.94	40	8.72	8.95	-32	50,714	-0.06%
2020/09/02	18	8.22	1	8.21	8.26	17	47,165	0.04%
2020/09/01	7	8.17	100	8.14	8.22	-93	47,060	-0.20%
2020/08/31	153	8.04	156	8.14	8.04	-3	46,996	-0.01%	大買/大賣/
2020/08/28	37	8.06	6	8.07	8.06	31	46,982	0.07%
2020/08/27	48	8.08	233	8.17	8.20	-185	47,495	-0.39%	大賣/鉅額交易
2020/08/26	25	8.00	131	7.97	7.95	-106	44,841	-0.24%	大賣/鉅額交易
2020/08/25	18	8.01	61	8.17	7.92	-43	44,419	-0.10%
2020/08/24	16	7.89	16	7.91	7.83	0	43,148	0.00%
2020/08/21	33	7.90	9	7.89	7.86	24	42,790	0.06%
2020/08/20	139	7.89	53	7.94	7.89	86	41,796	0.21%	大買/
2020/08/19	91	8.41	14	8.37	8.43	77	40,109	0.19%
2020/08/18	20	8.35	16	8.34	8.20	4	38,429	0.01%
2020/08/17	20	8.16	4	8.21	8.20	16	37,205	0.04%
2020/08/14	26	8.02	43	8.06	8.30	-17	35,660	-0.05%
2020/08/13	1	7.73	2	7.78	7.65	-1	33,352	0.00%
2020/08/12	3	7.68	1	7.70	7.70	2	33,278	0.01%
2020/08/11	0	0.00	8	7.76	7.66	-8	33,033	-0.02%
2020/08/10	51	7.74	2	7.76	7.71	49	32,763	0.15%
2020/08/07	15	7.78	28	7.94	7.72	-13	32,445	-0.04%
2020/08/06	125	8.16	19	8.05	8.00	106	31,654	0.33%	大買/鉅額交易
2020/08/05	195	7.89	34	7.95	8.01	161	30,288	0.53%	大買/鉅額交易
2020/08/04	105	7.51	107	7.65	7.67	-2	27,915	-0.01%	大買/大賣/
2020/08/03	28	6.97	1	6.98	6.98	27	25,929	0.10%
2020/07/31	30	7.02	3	6.97	6.92	27	25,913	0.10%
2020/07/30	7	7.00	13	6.97	7.03	-6	25,525	-0.02%
2020/07/29	11	6.81	10	6.78	6.77	1	25,209	0.00%
2020/07/28	16	7.03	10	6.79	6.76	6	25,165	0.02%
2020/07/27	4	7.06	3	7.06	7.00	1	24,787	0.00%
2020/07/24	57	7.18	13	7.38	7.17	44	24,487	0.18%
2020/07/23	84	7.77	12	7.85	7.62	72	23,626	0.30%
2020/07/22	72	7.55	65	7.65	7.70	7	21,353	0.03%
2020/07/21	7	6.99	18	7.01	7.00	-11	19,001	-0.06%
2020/07/20	0	0.00	2	6.60	6.60	-2	17,841	-0.01%
2020/07/17	0	0.00	2	6.57	6.49	-2	17,932	-0.01%
2020/07/15	7	6.55	2	6.66	6.52	5	18,305	0.03%
2020/07/13	2	6.60	15	6.61	6.62	-13	20,849	-0.06%
2020/07/10	6	6.55	0	0.00	6.50	6	20,971	0.03%
2020/07/09	6	6.68	0	0.00	6.67	6	20,946	0.03%
2020/07/07	2	6.66	12	6.67	6.66	-10	21,059	-0.05%
2020/07/06	5	6.78	10	6.74	6.68	-5	21,020	-0.02%
2020/07/03	5	6.49	2	6.50	6.49	3	20,533	0.01%
2020/07/01	3	6.50	1	6.51	6.48	2	21,032	0.01%
2020/06/30	3	6.50	1	6.49	6.48	2	21,772	0.01%
2020/06/29	1	6.53	1	6.54	6.55	0	21,766	0.00%
2020/06/24	2	6.60	2	6.62	6.61	0	21,797	0.00%
2020/06/23	0	0.00	5	6.61	6.61	-5	21,947	-0.02%
2020/06/19	1	6.60	0	0.00	6.55	1	22,019	0.00%
2020/06/18	1	6.60	8	6.64	6.61	-7	21,905	-0.03%
2020/06/17	0	0.00	4	6.51	6.50	-4	21,679	-0.02%
2020/06/16	0	0.00	2	6.37	6.39	-2	21,828	-0.01%
2020/06/15	0	0.00	2	6.35	6.25	-2	22,250	-0.01%
2020/06/12	9	6.28	4	6.33	6.33	5	22,344	0.02%
2020/06/11	3	6.53	19	6.44	6.41	-16	22,477	-0.07%
2020/06/10	5	6.62	0	0.00	6.60	5	22,375	0.02%
2020/06/09	14	6.56	12	6.53	6.50	2	22,356	0.01%
2020/06/08	0	0.00	3	6.58	6.51	-3	22,518	-0.01%
2020/06/05	6	6.40	4	6.40	6.44	2	22,099	0.01%
2020/06/04	3	6.31	2	6.33	6.29	1	21,715	0.00%
2020/06/03	0	0.00	6	6.28	6.44	-6	21,271	-0.03%
2020/06/02	1	6.08	0	0.00	6.05	1	19,999	0.01%
2020/05/27	1	6.01	0	0.00	5.98	1	20,655	0.00%
2020/05/26	1	5.95	0	0.00	5.95	1	20,958	0.00%
2020/05/25	3	5.84	3	5.89	5.87	0	21,087	0.00%
2020/05/22	3	5.96	1	5.95	5.94	2	21,169	0.01%
2020/05/15	2	6.05	0	0.00	6.00	2	21,490	0.01%
2020/05/14	4	6.11	0	0.00	6.02	4	21,669	0.02%
2020/05/13	2	6.21	0	0.00	6.17	2	21,788	0.01%
2020/05/12	2	6.28	1	6.30	6.24	1	21,921	0.00%
2020/05/11	3	6.48	6	6.35	6.30	-3	21,887	-0.01%
2020/05/08	2	6.29	0	0.00	6.29	2	21,617	0.01%
2020/05/07	4	6.27	0	0.00	6.28	4	21,867	0.02%
2020/05/06	0	0.00	132	6.18	6.17	-132	21,963	-0.60%	大賣/鉅額交易
2020/05/04	2	6.16	0	0.00	6.19	2	22,477	0.01%
2020/04/30	0	0.00	2	6.33	6.32	-2	22,841	-0.01%
2020/04/29	3	6.26	0	0.00	6.26	3	23,607	0.01%
2020/04/28	4	6.30	1	6.33	6.20	3	24,198	0.01%
2020/04/27	1	6.12	2	6.23	6.24	-1	25,148	0.00%
2020/04/22	2	6.05	5	6.00	6.08	-3	27,149	-0.01%
2020/04/21	0	0.00	2	6.22	6.02	-2	27,247	-0.01%
2020/04/20	6	6.11	7	6.10	6.13	-1	27,460	0.00%
2020/04/17	22	6.38	10	6.47	6.20	12	28,226	0.04%
2020/04/16	3	6.21	0	0.00	6.21	3	25,867	0.01%
2020/04/14	0	0.00	2	6.12	6.12	-2	26,088	-0.01%
2020/04/13	5	6.00	0	0.00	5.98	5	26,223	0.02%
2020/04/10	6	5.92	2	5.90	5.92	4	26,495	0.02%
2020/04/09	0	0.00	2	5.85	5.81	-2	26,787	-0.01%
2020/04/08	0	0.00	10	5.72	5.80	-10	26,770	-0.04%
2020/04/07	10	5.70	0	0.00	5.67	10	26,755	0.04%
2020/04/06	11	5.68	0	0.00	5.64	11	26,630	0.04%
2020/04/01	2	5.69	11	5.50	5.68	-9	26,499	-0.03%
2020/03/31	1	5.28	0	0.00	5.18	1	25,958	0.00%
2020/03/27	9	5.38	7	5.40	5.31	2	27,042	0.01%
2020/03/26	2	5.23	3	5.32	5.26	-1	27,026	0.00%
2020/03/25	1	5.26	15	5.23	5.25	-14	27,403	-0.05%
2020/03/24	2	4.96	2	5.08	4.94	0	28,221	0.00%
2020/03/20	0	0.00	7	5.03	5.10	-7	29,560	-0.02%
2020/03/19	9	4.83	0	0.00	4.66	9	30,898	0.03%
2020/03/18	5	5.20	3	5.39	5.17	2	31,962	0.01%
2020/03/17	0	0.00	12	5.29	5.29	-12	32,560	-0.04%
2020/03/16	2	5.77	10	5.88	5.49	-8	33,784	-0.02%
2020/03/13	12	5.51	100	5.51	5.86	-88	36,065	-0.24%
2020/03/12	9	6.24	0	0.00	6.06	9	37,130	0.02%
2020/03/11	3	6.86	0.2	6.70	6.68	2.8	36,712	0.01%
2020/03/10	0	0.00	16	6.70	6.88	-16	36,595	-0.04%
2020/03/09	0	0.00	2	7.00	6.75	-2	36,532	-0.01%
2020/03/06	4	6.94	5	6.95	6.98	-1	36,555	0.00%
2020/03/05	0	0.00	1	7.08	7.05	-1	37,061	0.00%
2020/03/04	0	0.00	8	6.95	7.03	-8	37,764	-0.02%
2020/03/03	11.5	6.86	5	6.97	6.94	6.5	37,815	0.02%
2020/03/02	3	6.71	8	6.56	6.72	-5	38,050	-0.01%
2020/02/27	2	6.78	12	6.82	6.59	-10	37,861	-0.03%
2020/02/26	1	6.90	0	0.00	6.88	1	37,698	0.00%
2020/02/25	5	6.92	3	6.95	6.97	2	37,531	0.01%
2020/02/24	10	7.08	0	0.00	7.02	10	37,438	0.03%
2020/02/21	2	7.14	0	0.00	7.10	2	37,189	0.01%
2020/02/20	0	0.00	2	7.23	7.15	-2	37,152	-0.01%
2020/02/19	3	7.20	0	0.00	7.20	3	37,098	0.01%
2020/02/18	3	7.22	5	7.17	7.15	-2	37,130	-0.01%
2020/02/17	10	7.06	0	0.00	7.05	10	37,072	0.03%
2020/02/14	2	7.29	1	7.31	7.20	1	36,933	0.00%
2020/02/13	31	7.38	4	7.49	7.31	27	36,743	0.07%
2020/02/12	0	0.00	1	7.50	7.48	-1	36,705	0.00%
2020/02/11	5	7.49	0	0.00	7.48	5	36,739	0.01%
2020/02/10	12	7.55	9	7.54	7.50	3	36,769	0.01%
2020/02/07	12	7.58	0.3	7.51	7.51	11.7	36,677	0.03%
2020/02/06	0	0.00	2	7.63	7.69	-2	36,776	-0.01%
2020/02/05	5	7.62	4	7.71	7.59	1	37,075	0.00%
2020/02/04	7	7.64	2	7.70	7.64	5	36,723	0.01%
2020/02/03	19	7.27	15	7.35	7.62	4	36,309	0.01%
2020/01/31	25	7.43	30	7.52	7.50	-5	35,306	-0.01%
2020/01/30	114	7.61	11	7.55	7.55	103	34,571	0.30%	大買/鉅額交易
2020/01/20	25	8.45	96	8.42	8.38	-71	33,423	-0.21%
2020/01/17	0	0.00	171	8.17	8.18	-171	31,390	-0.54%	大賣/鉅額交易
2020/01/16	2	8.09	0	0.00	8.11	2	31,126	0.01%
2020/01/15	6	8.08	7	8.13	8.11	-1	31,064	0.00%
2020/01/14	9	8.15	0	0.00	8.12	9	30,873	0.03%
2020/01/13	5	8.10	14.6	8.08	8.14	-9.6	30,454	-0.03%
2020/01/10	4	7.80	2.1	7.83	7.85	1.9	29,976	0.01%
2020/01/09	4	7.80	0	0.00	7.77	4	29,873	0.01%
2020/01/08	12	7.77	8	7.85	7.81	4	29,742	0.01%
2020/01/07	4	7.78	34	7.90	7.84	-30	29,419	-0.10%
2020/01/06	35	7.90	6	7.82	7.80	29	29,317	0.10%
2020/01/03	44	8.05	9	7.99	8.01	35	29,171	0.12%
2020/01/02	1	8.09	6	8.12	8.09	-5	28,748	-0.02%
2019/12/31	0	0.00	32	8.15	8.09	-32	28,571	-0.11%
2019/12/30	2	8.07	2	8.07	8.09	0	28,388	0.00%
2019/12/27	2	8.10	7	8.12	8.09	-5	28,294	-0.02%
2019/12/26	2	8.06	0	0.00	8.06	2	28,025	0.01%
2019/12/25	21	8.14	95	8.18	8.09	-74	27,904	-0.27%
2019/12/24	7	7.99	1	7.95	7.95	6	27,107	0.02%
2019/12/23	2	8.04	7	7.98	7.96	-5	27,090	-0.02%
2019/12/20	0	0.00	6	7.96	7.95	-6	27,025	-0.02%
2019/12/19	78	7.87	5	7.91	7.85	73	26,617	0.27%
2019/12/18	4	8.17	2	8.17	8.10	2	25,626	0.01%
2019/12/17	4	8.08	2	8.17	8.07	2	25,955	0.01%
2019/12/16	12	8.19	23	8.15	8.21	-11	25,081	-0.04%
2019/12/13	6	7.84	13	7.87	7.97	-7	23,446	-0.03%
2019/12/12	2	7.60	4	7.70	7.69	-2	21,940	-0.01%
2019/12/11	19	7.82	20	7.66	7.67	-1	21,286	0.00%
2019/12/10	10	7.53	64	7.51	7.61	-54	19,895	-0.27%
2019/12/09	47	7.13	4	6.97	7.00	43	17,308	0.25%
2019/12/06	0	0.00	9	6.73	6.74	-9	16,008	-0.06%
2019/12/05	2	6.71	0	0.00	6.71	2	15,974	0.01%
2019/12/04	0	0.00	6	6.73	6.76	-6	16,171	-0.04%
2019/12/03	14	6.69	0	0.00	6.73	14	16,323	0.09%
2019/12/02	2	6.78	0	0.00	6.75	2	16,617	0.01%
2019/11/29	60	6.81	8	6.83	6.87	52	16,172	0.32%
2019/11/28	2	6.73	0	0.00	6.71	2	15,527	0.01%
2019/11/27	11	6.72	14	6.66	6.69	-3	15,853	-0.02%
2019/11/26	6	6.59	0	0.00	6.52	6	15,658	0.04%
2019/11/25	0	0.00	4	6.54	6.56	-4	15,643	-0.03%
2019/11/21	2	6.42	0	0.00	6.42	2	17,061	0.01%
2019/11/18	4	6.46	0	0.00	6.48	4	17,621	0.02%
2019/11/15	1	6.49	7	6.54	6.45	-6	17,850	-0.03%
2019/11/14	2	6.36	0	0.00	6.36	2	18,062	0.01%
2019/11/13	2	6.42	10	6.40	6.39	-8	18,322	-0.04%
2019/11/12	10	6.52	14	6.47	6.46	-4	18,273	-0.02%
2019/11/11	6	6.55	2	6.54	6.47	4	18,280	0.02%
2019/11/08	19	6.77	0	0.00	6.67	19	18,110	0.10%
2019/11/07	0	0.00	3	6.82	6.73	-3	18,185	-0.02%
2019/11/06	2.9	6.71	4	6.72	6.74	-1.2	18,870	-0.01%
2019/11/05	5	6.75	8	6.80	6.73	-3	18,706	-0.02%
2019/11/04	2	6.73	14	6.71	6.73	-12	18,606	-0.06%
2019/11/01	1	6.49	4	6.48	6.50	-3	18,372	-0.02%
2019/10/31	0	0.00	1	6.49	6.48	-1	18,537	-0.01%
2019/10/30	2	6.54	0	0.00	6.54	2	18,554	0.01%
2019/10/29	0	0.00	4	6.62	6.54	-4	18,676	-0.02%
2019/10/28	4	6.56	0	0.00	6.54	4	18,937	0.02%
2019/10/24	0	0.00	10	6.59	6.59	-10	19,556	-0.05%
2019/10/23	2	6.62	0	0.00	6.57	2	19,625	0.01%
2019/10/22	0	0.00	12	6.67	6.68	-12	19,620	-0.06%
2019/10/21	0	0.00	5.3	6.61	6.63	-5.3	19,523	-0.03%
2019/10/18	0	0.00	8	6.61	6.63	-8	19,439	-0.04%
2019/10/17	12	6.54	0	0.00	6.54	12	18,999	0.06%
2019/10/16	0	0.00	2	6.57	6.52	-2	19,131	-0.01%
2019/10/15	23	6.53	16	6.46	6.46	7	19,542	0.04%
2019/10/14	0	0.00	2	6.56	6.52	-2	19,582	-0.01%
2019/10/09	0	0.00	4	6.59	6.50	-4	19,373	-0.02%
2019/10/08	2	6.44	0	0.00	6.41	2	19,070	0.01%
2019/10/07	2	6.47	0	0.00	6.46	2	19,238	0.01%
2019/10/04	14	6.43	0	0.00	6.48	14	19,232	0.07%
2019/10/03	6.1	6.32	1	6.36	6.42	5.1	19,183	0.03%
2019/10/02	10	6.40	0	0.00	6.39	10	19,195	0.05%
2019/10/01	0	0.00	156	6.40	6.45	-156	19,429	-0.80%	大賣/鉅額交易
2019/09/27	6	6.51	1	6.59	6.40	5	19,316	0.03%
2019/09/26	3	6.70	1	6.69	6.65	2	19,035	0.01%
2019/09/25	4	6.75	0	0.00	6.69	4	19,030	0.02%
2019/09/24	4	6.85	2	6.81	6.81	2	18,963	0.01%
2019/09/23	3	6.89	3	6.89	6.87	0	18,918	0.00%
2019/09/20	12	7.01	63	6.98	6.93	-51	18,837	-0.27%
2019/09/19	27	6.72	1	6.72	6.76	26	17,876	0.15%
2019/09/18	2	6.83	10	6.84	6.82	-8	18,329	-0.04%
2019/09/17	61	6.90	4	6.90	6.85	57	19,106	0.30%
2019/09/16	0	0.00	2	6.92	6.90	-2	19,678	-0.01%
2019/09/12	5	6.87	0	0.00	6.87	5	19,583	0.03%
2019/09/11	2	6.85	15	6.88	6.86	-13	19,568	-0.07%
2019/09/10	2	6.80	27	6.77	6.80	-25	19,464	-0.13%
2019/09/09	9	6.88	1	6.99	6.87	8	19,204	0.04%
2019/09/06	30	6.91	21	6.92	6.92	9	19,110	0.05%
2019/09/05	15	6.86	0	0.00	6.84	15	18,892	0.08%
2019/09/04	41	6.87	34	6.90	6.87	7	18,593	0.04%
2019/09/03	42	6.74	159	6.71	6.70	-117	18,201	-0.64%	大賣/鉅額交易
2019/09/02	1.5	6.72	0	0.00	6.73	1.5	18,129	0.01%
2019/08/30	36	6.71	30.3	6.70	6.70	5.7	18,010	0.03%
2019/08/29	30	6.52	52	6.61	6.64	-22	17,498	-0.13%
2019/08/28	35.5	6.50	72	6.50	6.47	-36.5	17,109	-0.21%
2019/08/27	80	6.49	20	6.47	6.47	60	17,008	0.35%
2019/08/26	292	6.54	141.1	6.46	6.63	150.9	16,624	0.91%	大買/大賣/鉅額交易
2019/08/23	25	6.16	19	6.33	6.34	6	15,532	0.04%
2019/08/22	88	6.20	20	6.14	6.14	68	15,156	0.45%
2019/08/21	47	6.21	20	6.22	6.22	27	15,165	0.18%
2019/08/20	82	6.27	2.2	6.30	6.14	79.8	15,103	0.53%
2019/08/19	20	6.17	32	6.21	6.22	-12	15,039	-0.08%
2019/08/16	0	0.00	87	5.89	6.08	-87	14,795	-0.59%
2019/08/15	89	5.86	24	5.86	5.88	65	14,517	0.45%
2019/08/14	12	6.13	2	6.13	5.98	10	14,555	0.07%
2019/08/13	2	6.00	158	6.02	6.01	-156	14,566	-1.07%	大賣/鉅額交易
2019/08/12	162	6.28	0	0.00	6.08	162	14,659	1.11%	大買/鉅額交易
2019/08/08	10	6.09	16	6.26	6.32	-6	14,633	-0.04%
2019/08/06	15	5.79	0	0.00	5.87	15	14,341	0.10%
2019/08/05	22	6.01	20	6.00	5.99	2	14,338	0.01%
2019/08/02	39	6.43	2	6.31	6.31	37	14,207	0.26%
2019/08/01	1	6.52	0	0.00	6.54	1	14,196	0.01%
2019/07/31	10	6.59	0	0.00	6.64	10	14,184	0.07%
2019/07/30	3	6.63	2	6.75	6.61	1	14,176	0.01%
2019/07/29	0	0.00	4	6.96	6.95	-4	14,538	-0.03%
2019/07/26	28	6.81	20	6.80	6.80	8	14,257	0.06%
2019/07/25	2	6.92	6	6.95	6.91	-4	14,062	-0.03%
2019/07/24	0	0.00	4	6.97	6.96	-4	14,087	-0.03%
2019/07/23	2	6.90	0	0.00	6.92	2	14,179	0.01%
2019/07/19	2	6.90	14	6.91	6.89	-12	14,872	-0.08%
2019/07/18	5	6.95	112	6.94	6.88	-107	15,365	-0.70%	大賣/鉅額交易
2019/07/17	6	7.08	9	7.00	7.06	-3	15,473	-0.02%
2019/07/16	1	6.87	2	6.87	6.86	-1	15,240	-0.01%
2019/07/15	2	6.77	1	6.78	6.79	1	15,370	0.01%
2019/07/11	0	0.00	4	6.82	6.90	-4	16,874	-0.02%
2019/07/08	1	6.83	7	6.83	6.76	-6	21,471	-0.03%
2019/07/05	0	0.00	5	6.75	6.80	-5	21,866	-0.02%
2019/07/04	21	6.66	0	0.00	6.67	21	22,271	0.09%
2019/07/03	2	6.61	0	0.00	6.65	2	23,432	0.01%
2019/07/02	2	6.62	1	6.61	6.62	1	23,905	0.00%
2019/07/01	5	6.64	2	6.70	6.65	3	24,321	0.01%
2019/06/28	23	6.62	2	6.68	6.60	21	24,220	0.09%
2019/06/27	1	6.60	0.1	6.63	6.65	0.9	24,175	0.00%
2019/06/26	0	0.00	2	6.59	6.58	-2	24,048	-0.01%
2019/06/25	104	6.65	3	6.63	6.52	101	24,253	0.42%	大買/鉅額交易
2019/06/24	26	6.57	125	6.56	6.56	-99	23,653	-0.42%	大賣/
2019/06/21	6	6.74	2	6.83	6.69	4	22,892	0.02%
2019/06/20	2	6.73	2	6.78	6.78	0	22,248	0.00%
2019/06/19	100	6.75	2	6.81	6.75	98	22,239	0.44%
2019/06/18	2	6.71	100	6.71	6.69	-98	22,123	-0.44%
2019/06/17	2	6.77	0	0.00	6.71	2	22,057	0.01%
2019/06/14	5	6.80	20	6.80	6.79	-15	22,010	-0.07%
2019/06/13	3	6.83	0	0.00	6.79	3	21,975	0.01%
2019/06/11	20	6.88	20	6.88	6.87	0	21,971	0.00%
2019/06/10	2	6.88	0	0.00	6.83	2	21,886	0.01%
2019/06/06	0	0.00	3	6.94	6.88	-3	21,855	-0.01%
2019/06/05	32	7.01	0	0.00	6.91	32	21,802	0.15%
2019/06/04	5	6.93	1	7.02	6.97	4	21,758	0.02%
2019/05/30	0	0.00	1	6.92	6.90	-1	21,795	0.00%
2019/05/27	2	6.88	0	0.00	6.81	2	21,716	0.01%
2019/05/24	0	0.00	33	6.89	6.89	-33	21,798	-0.15%
2019/05/23	20	6.80	210	6.80	6.78	-190	21,665	-0.88%	大賣/鉅額交易
2019/05/22	2	6.92	0	0.00	6.89	2	21,596	0.01%
2019/05/21	205	6.91	0	0.00	6.87	205	21,603	0.95%	大買/鉅額交易
2019/05/17	4	6.92	1	6.97	6.86	3	21,277	0.01%
2019/05/16	12	6.97	5	6.95	6.90	7	21,168	0.03%
2019/05/15	44	7.15	9	7.20	7.08	35	20,990	0.17%
2019/05/14	1	7.08	173	7.00	7.07	-172	20,775	-0.83%	大賣/鉅額交易
2019/05/10	4	7.13	174	7.14	7.06	-170	20,230	-0.84%	大賣/鉅額交易
2019/05/09	2	7.20	200	7.15	7.06	-198	20,315	-0.97%	大賣/鉅額交易
2019/05/08	310	7.25	0	0.00	7.24	310	20,130	1.54%	大買/鉅額交易
2019/05/07	158	7.40	4	7.41	7.37	154	20,084	0.77%	大買/鉅額交易
2019/05/06	41	7.39	0	0.00	7.33	41	20,029	0.20%
2019/05/03	11	7.96	1.5	7.87	7.89	9.5	19,421	0.05%
2019/05/02	24	7.97	0	0.00	7.95	24	19,321	0.12%
2019/04/30	4	7.96	3	7.99	7.99	1	19,213	0.01%
2019/04/29	3	8.01	205	8.07	7.94	-202	19,116	-1.06%	大賣/鉅額交易
2019/04/26	5	8.08	7	8.04	8.03	-2	18,914	-0.01%
2019/04/25	3	8.15	13	8.20	8.17	-10	18,673	-0.05%
2019/04/24	9	8.20	4	8.21	8.10	5	18,141	0.03%
2019/04/23	29	8.05	8	7.91	8.07	21	17,628	0.12%
2019/04/22	59	8.31	150	8.20	8.11	-91	17,296	-0.53%	大賣/
2019/04/19	128	8.18	0	0.00	8.22	128	16,989	0.75%	大買/鉅額交易
2019/04/18	108	8.18	14	8.06	8.08	94	16,761	0.56%	大買/
2019/04/17	2	8.33	114	8.39	8.36	-112	16,042	-0.70%	大賣/鉅額交易
2019/04/16	51	8.43	468	8.25	8.22	-417	15,284	-2.73%	大賣/鉅額交易
2019/04/15	125	8.02	46	7.93	8.30	79	13,253	0.60%	大買/
2019/04/12	284	7.38	22	7.48	7.55	262	11,916	2.20%	大買/鉅額交易
2019/04/11	115	7.24	11	7.18	7.18	104	10,861	0.96%	大買/鉅額交易
2019/04/10	14	7.22	51	7.15	7.25	-37	10,400	-0.36%
2019/04/09	229	7.23	11	7.19	7.19	218	9,776	2.23%	大買/鉅額交易
2019/04/08	8	6.68	14	6.94	6.98	-6	8,706	-0.07%
2019/04/03	2	6.66	0	0.00	6.63	2	8,321	0.02%
2019/04/02	0	0.00	0.3	6.75	6.77	-0.3	8,031	0.00%
2019/03/29	2	6.78	2	6.82	6.82	0	8,166	0.00%
2019/03/28	4	6.89	0	0.00	6.77	4	8,454	0.05%
2019/03/26	0	0.00	3	7.00	6.99	-3	8,348	-0.04%
2019/03/19	0	0.00	2	7.00	6.92	-2	8,461	-0.02%
2019/03/18	2	6.88	0	0.00	6.90	2	8,487	0.02%
2019/03/14	3	6.97	10	6.97	6.86	-7	8,593	-0.08%
2019/03/11	2	7.04	0	0.00	7.05	2	8,721	0.02%
2019/03/07	2	7.12	2	7.15	7.10	0	9,001	0.00%
2019/03/05	7	7.00	0	0.00	7.03	7	9,080	0.08%
2019/03/04	3	7.03	0	0.00	7.05	3	9,150	0.03%
2019/02/27	0	0.00	35	7.08	7.09	-35	9,228	-0.38%
2019/02/26	23	7.09	0.2	7.00	7.01	22.8	9,258	0.25%
2019/02/25	0	0.00	7	7.05	7.08	-7	9,346	-0.07%
2019/02/22	0	0.00	2	6.99	6.95	-2	9,324	-0.02%
2019/02/21	0	0.00	3	6.96	6.94	-3	9,283	-0.03%
2019/02/20	2	6.87	6	6.87	6.90	-4	9,222	-0.04%
2019/02/19	8	6.76	0	0.00	6.76	8	9,192	0.09%
2019/02/18	1	6.74	2	6.77	6.76	-1	9,273	-0.01%
2019/02/15	2	6.71	0	0.00	6.71	2	9,337	0.02%
2019/02/14	2	6.82	0	0.00	6.80	2	9,319	0.02%
2019/02/12	1	6.72	0	0.00	6.76	1	9,323	0.01%
2019/02/11	0	0.00	12	6.83	6.81	-12	9,395	-0.13%
2019/01/30	6	6.91	2	6.89	6.85	4	9,401	0.04%
2019/01/29	0	0.00	50.5	7.06	7.10	-50.5	9,179	-0.55%
2019/01/28	17	7.03	0	0.00	7.01	17	9,123	0.19%
2019/01/25	0	0.00	5	7.09	7.08	-5	9,160	-0.05%
2019/01/21	0	0.00	1	7.07	7.05	-1	9,292	-0.01%
2019/01/14	2	6.80	0	0.00	6.79	2	10,099	0.02%
2019/01/10	3	6.90	1	6.98	6.92	2	10,222	0.02%
2019/01/08	7	7.02	0	0.00	6.95	7	10,281	0.07%
2019/01/07	2	7.18	12	7.22	7.09	-10	10,323	-0.10%
2019/01/04	5	7.04	60	7.02	7.09	-55	10,436	-0.53%
2019/01/03	0	0.00	34	7.06	7.05	-34	10,897	-0.31%
2019/01/02	0	0.00	5	6.97	6.97	-5	10,887	-0.05%
2018/12/28	0	0.00	6	6.98	7.04	-6	10,969	-0.05%
2018/12/27	0	0.00	13	6.91	6.89	-13	11,033	-0.12%
2018/12/26	11	6.53	41	6.64	6.70	-30	11,062	-0.27%
2018/12/25	18	6.53	0	0.00	6.48	18	11,364	0.16%
2018/12/24	2	6.74	0	0.00	6.69	2	11,319	0.02%
2018/12/21	11	6.69	0	0.00	6.80	11	11,297	0.10%
2018/12/19	14	7.01	0	0.00	7.00	14	10,936	0.13%
2018/12/18	2	7.06	20	7.04	7.06	-18	10,883	-0.17%
2018/12/13	12	7.12	0	0.00	7.12	12	10,896	0.11%
2018/12/11	2	7.13	0	0.00	7.11	2	10,949	0.02%
2018/12/06	0	0.00	10	7.25	7.23	-10	10,995	-0.09%
2018/12/03	0	0.00	5	7.59	7.60	-5	11,877	-0.04%
2018/11/30	5	7.46	0	0.00	7.46	5	11,793	0.04%
2018/11/29	0	0.00	10	7.41	7.39	-10	11,667	-0.09%
2018/11/28	5	7.40	0	0.00	7.40	5	11,550	0.04%
2018/11/27	10	7.42	2	7.44	7.45	8	11,455	0.07%
2018/11/26	2	7.30	5	7.43	7.40	-3	11,374	-0.03%
2018/11/23	0	0.00	2	7.39	7.34	-2	11,474	-0.02%
2018/11/22	0	0.00	22	7.34	7.33	-22	11,384	-0.19%
2018/11/21	0	0.00	2	7.24	7.24	-2	11,270	-0.02%
2018/11/20	0	0.00	6	7.13	7.13	-6	11,140	-0.05%
2018/11/16	8	7.14	2	7.19	7.15	6	11,202	0.05%
2018/11/14	2	7.10	0	0.00	7.10	2	11,202	0.02%
2018/11/09	0	0.00	10	7.08	7.07	-10	11,447	-0.09%
2018/11/08	0	0.00	5	7.25	7.13	-5	11,687	-0.04%
2018/11/07	0	0.00	0.3	7.04	7.04	-0.3	11,643	0.00%
2018/11/06	20	7.00	0	0.00	6.95	20	11,855	0.17%
2018/11/02	5	6.94	4	7.01	6.99	1	12,339	0.01%
2018/10/31	0	0.00	3	6.73	6.80	-3	12,840	-0.02%
2018/10/30	3	6.62	11	6.65	6.63	-8	13,144	-0.06%
2018/10/29	7	6.67	0	0.00	6.61	7	13,195	0.05%
2018/10/26	9	6.64	1	6.53	6.55	8	13,196	0.06%
2018/10/25	23	6.68	4	6.66	6.60	19	13,221	0.14%
2018/10/24	7	6.96	2	7.08	6.95	5	13,173	0.04%
2018/10/23	1	7.07	14	7.07	7.08	-13	13,239	-0.10%
2018/10/19	2	6.90	2	7.03	7.04	0	13,138	0.00%
2018/10/18	2	7.10	0	0.00	7.05	2	13,046	0.02%
2018/10/17	1	7.20	0	0.00	7.10	1	13,119	0.01%
2018/10/16	2	7.07	2	7.18	7.05	0	13,141	0.00%
2018/10/12	20	6.99	15	6.97	7.00	5	13,076	0.04%
2018/10/11	3	6.64	9	6.73	6.61	-6	12,800	-0.05%
2018/10/09	0	0.00	6	7.27	7.20	-6	12,305	-0.05%
2018/10/08	0	0.00	8	7.27	7.27	-8	12,223	-0.07%
2018/10/05	1	7.12	0	0.00	7.15	1	12,104	0.01%
2018/10/04	0	0.00	2	7.24	7.23	-2	11,939	-0.02%
2018/10/03	13	7.21	7	7.19	7.13	6	11,871	0.05%
2018/10/02	9	7.35	2	7.31	7.31	7	11,714	0.06%
2018/10/01	3	7.47	1	7.42	7.45	2	12,016	0.02%
2018/09/25	0	0.00	2	7.53	7.51	-2	12,652	-0.02%
2018/09/21	2	7.41	0	0.00	7.45	2	12,756	0.02%
2018/09/20	3	7.48	2	7.62	7.39	1	12,786	0.01%
2018/09/19	4	7.58	0	0.00	7.55	4	12,888	0.03%
2018/09/18	2	7.66	0	0.00	7.55	2	12,984	0.02%
2018/09/17	6	7.85	0	0.00	7.77	6	12,986	0.05%
2018/09/14	0	0.00	2	7.84	7.88	-2	13,046	-0.02%
2018/09/11	3	7.80	16	7.79	7.89	-13	13,576	-0.10%
2018/09/10	20	7.40	0	0.00	7.28	20	13,606	0.15%
2018/09/07	2	8.03	0	0.00	7.93	2	14,714	0.01%
2018/09/06	0	0.00	8.2	8.14	8.11	-8.2	14,729	-0.06%
2018/09/03	2	8.20	10	8.20	8.18	-8	15,074	-0.05%
2018/08/29	5	8.19	0	0.00	8.19	5	16,757	0.03%
2018/08/28	0	0.00	2	8.24	8.22	-2	17,185	-0.01%
2018/08/23	0	0.00	8	8.23	8.20	-8	17,666	-0.05%
2018/08/22	2	8.16	0	0.00	8.19	2	17,862	0.01%
2018/08/20	2	8.16	15	8.16	8.16	-13	18,585	-0.07%
2018/08/17	5	8.20	4	8.23	8.20	1	18,653	0.01%
2018/08/16	7	8.10	0	0.00	8.13	7	18,692	0.04%
2018/08/15	9	8.32	0	0.00	8.25	9	19,092	0.05%
2018/08/14	11	8.44	1	8.45	8.53	10	18,960	0.05%
2018/08/13	20	8.40	0	0.00	8.45	20	19,240	0.10%
2018/08/10	10	8.78	1	8.81	8.73	9	19,143	0.05%
2018/08/09	4	9.01	1	8.97	8.91	3	19,047	0.02%
2018/08/08	2	9.28	12	9.23	9.20	-10	18,889	-0.05%
2018/08/07	10	9.17	16	9.18	9.24	-6	18,865	-0.03%
2018/08/06	0	0.00	16	9.07	9.03	-16	18,707	-0.09%
2018/08/03	14	8.79	8	8.80	8.84	6	18,590	0.03%
2018/08/02	4	8.82	0	0.00	8.76	4	18,728	0.02%
2018/08/01	4	8.95	4	9.05	8.95	0	19,057	0.00%
2018/07/30	6	8.81	4	8.85	8.80	2	19,531	0.01%
2018/07/27	4	8.67	0	0.00	8.68	4	19,377	0.02%
2018/07/26	2	8.64	2	8.72	8.64	0	19,405	0.00%
2018/07/24	2	8.64	0	0.00	8.62	2	19,513	0.01%
2018/07/23	2	8.72	0	0.00	8.66	2	19,652	0.01%
2018/07/19	2	8.64	15	8.64	8.58	-13	20,017	-0.06%
2018/07/18	5	8.71	12	8.71	8.65	-7	20,852	-0.03%
2018/07/16	2	8.67	70	8.72	8.66	-68	21,358	-0.32%
2018/07/13	1	8.72	3	8.70	8.70	-2	21,640	-0.01%
2018/07/11	2	8.67	0	0.00	8.64	2	22,267	0.01%
2018/07/10	16	8.74	0.2	8.76	8.72	15.8	22,788	0.07%
2018/07/09	1	8.86	39.5	8.70	8.90	-38.5	22,913	-0.17%
2018/07/06	11	8.40	534	8.34	8.45	-523	22,667	-2.31%	大賣/鉅額交易
2018/07/05	23	8.41	2,338	8.49	8.35	-2,315	22,983	-10.07%	大賣/鉅額交易
2018/07/04	18	8.99	1,500	8.96	8.95	-1,482	23,252	-6.37%	大賣/鉅額交易
2018/07/03	25	9.15	0	0.00	8.95	25	23,874	0.10%
2018/07/02	0	0.00	4	9.18	9.15	-4	23,928	-0.02%
2018/06/29	12	9.15	0	0.00	9.11	12	23,806	0.05%
2018/06/28	9	9.03	0	0.00	9.00	9	23,748	0.04%
2018/06/27	2	9.23	2	9.31	9.15	0	23,673	0.00%
2018/06/26	2	9.21	0	0.00	9.22	2	23,587	0.01%
2018/06/25	0	0.00	5	9.39	9.34	-5	23,583	-0.02%
2018/06/22	6	9.42	21	9.47	9.33	-15	23,784	-0.06%
2018/06/21	10	9.78	0	0.00	9.69	10	23,659	0.04%
2018/06/20	2	9.77	100	9.83	9.75	-98	23,820	-0.41%
2018/06/19	0	0.00	1	9.89	9.81	-1	23,979	0.00%
2018/06/15	17	9.85	10	9.89	9.80	7	23,618	0.03%
2018/06/13	2	9.70	20	9.74	9.69	-18	23,541	-0.08%
2018/06/12	1	9.70	5	9.75	9.73	-4	24,042	-0.02%
2018/06/11	2	9.71	0	0.00	9.72	2	25,466	0.01%
2018/06/08	1	9.67	1	9.83	9.65	0	25,771	0.00%
2018/06/07	10	9.74	2	9.88	9.63	8	25,368	0.03%
2018/06/06	6	9.88	62	9.86	9.80	-56	24,828	-0.23%
2018/06/05	0	0.00	1	9.76	9.73	-1	24,236	0.00%
2018/06/04	100	9.48	0	0.00	9.50	100	24,143	0.41%
2018/06/01	10	9.38	3	9.43	9.33	7	23,931	0.03%
2018/05/31	1	9.33	1	9.36	9.33	0	23,889	0.00%
2018/05/29	2	9.37	1	9.46	9.41	1	23,576	0.00%
2018/05/28	2	9.31	23	9.26	9.31	-21	23,418	-0.09%
2018/05/25	1	9.06	6	9.07	9.04	-5	22,963	-0.02%
2018/05/24	2	8.89	2	8.92	8.92	0	22,904	0.00%
2018/05/23	62.1	9.21	6	9.12	8.96	56.1	23,005	0.24%
2018/05/22	0	0.00	6	8.80	8.80	-6	22,527	-0.03%
2018/05/21	0	0.00	4	8.80	8.77	-4	22,669	-0.02%
2018/05/18	0	0.00	4	8.70	8.66	-4	22,566	-0.02%
2018/05/17	2	8.62	0	0.00	8.64	2	22,655	0.01%
2018/05/16	0	0.00	5	8.73	8.64	-5	22,841	-0.02%
2018/05/15	1	8.71	2	8.72	8.67	-1	23,104	0.00%
2018/05/14	4	8.60	1	8.80	8.60	3	23,887	0.01%
2018/05/11	2	8.70	9	8.73	8.76	-7	24,032	-0.03%
2018/05/10	8	8.61	0	0.00	8.51	8	24,054	0.03%
2018/05/09	52	8.76	1	8.75	8.64	51	24,470	0.21%
2018/05/08	1	8.52	25	8.62	8.75	-24	24,343	-0.10%
2018/05/04	2	8.10	4	8.21	8.19	-2	25,256	-0.01%
2018/05/03	3	8.14	0	0.00	8.15	3	25,350	0.01%
2018/05/02	0	0.00	12	8.30	8.23	-12	25,765	-0.05%
2018/04/30	0	0.00	8	8.18	8.20	-8	26,080	-0.03%
2018/04/27	55	8.06	160	8.03	8.05	-105	26,331	-0.40%	大賣/鉅額交易
2018/04/26	59	8.20	1	8.03	8.00	58	26,628	0.22%
2018/04/25	32	8.10	9	8.07	8.20	23	26,705	0.09%
2018/04/24	383	7.98	804	7.98	8.06	-421	27,133	-1.55%	大買/大賣/鉅額交易
2018/04/23	859	8.61	30	8.72	8.50	829	27,430	3.02%	大買/鉅額交易
2018/04/20	2	8.91	0	0.00	8.89	2	28,931	0.01%
2018/04/19	0	0.00	5	9.01	9.04	-5	28,878	-0.02%
2018/04/18	1	8.85	5	8.92	8.84	-4	28,886	-0.01%
2018/04/17	5	8.77	2	8.80	8.80	3	28,693	0.01%
2018/04/16	11	8.84	0	0.00	8.75	11	28,441	0.04%
2018/04/13	4	9.09	23	9.14	9.05	-19	28,272	-0.07%
2018/04/12	4	9.24	0	0.00	9.20	4	28,053	0.01%
2018/04/11	5	9.35	2	9.45	9.35	3	27,954	0.01%
2018/04/10	19	9.22	0	0.00	9.22	19	28,046	0.07%
2018/04/09	29	9.69	1	9.47	9.46	28	27,708	0.10%
2018/04/03	5	9.96	0	0.00	9.92	5	26,999	0.02%
2018/04/02	20	10.05	0	0.00	10.05	20	26,887	0.07%
2018/03/31	1	10.05	0	0.00	10.00	1	26,994	0.00%
2018/03/30	4	10.05	0.2	10.10	10.15	3.8	27,140	0.01%
2018/03/29	0	0.00	2	10.05	10.05	-2	27,228	-0.01%
2018/03/28	4	10.08	3	10.05	10.05	1	27,285	0.00%
2018/03/27	0	0.00	2	10.30	10.20	-2	27,469	-0.01%
2018/03/26	1	10.05	2	10.15	10.15	-1	27,358	0.00%
2018/03/23	1	10.05	126	10.10	10.10	-125	27,298	-0.46%	大賣/鉅額交易
2018/03/22	10.1	10.35	16	10.42	10.30	-5.9	27,279	-0.02%
2018/03/21	2	10.30	0	0.00	10.30	2	27,103	0.01%
2018/03/20	5	10.40	5	10.44	10.35	0	27,130	0.00%
2018/03/19	7	10.31	12	10.34	10.35	-5	26,791	-0.02%
2018/03/16	14	10.49	10	10.54	10.60	4	26,265	0.02%
2018/03/15	16	10.40	54	10.37	10.60	-38	25,961	-0.15%
2018/03/14	12	10.12	14	10.09	10.15	-2	24,901	-0.01%
2018/03/13	2	9.89	5	9.89	9.90	-3	26,175	-0.01%
2018/03/12	18	9.93	10	9.98	9.88	8	26,392	0.03%
2018/03/09	9	9.90	1	9.98	9.91	8	26,654	0.03%
2018/03/08	5	10.05	3	10.08	10.05	2	26,697	0.01%
2018/03/07	7	9.92	1	9.87	9.87	6	26,649	0.02%
2018/03/06	2	9.93	0	0.00	9.88	2	27,383	0.01%
2018/03/02	2	9.93	0	0.00	9.94	2	29,154	0.01%
2018/03/01	2	9.95	0	0.00	10.00	2	29,672	0.01%
2018/02/26	7	10.00	0	0.00	9.98	7	30,146	0.02%
2018/02/23	5	10.04	2	10.05	10.00	3	30,385	0.01%
2018/02/22	3	10.00	38	10.00	10.05	-35	30,855	-0.11%
2018/02/21	0	0.00	4	10.19	10.10	-4	31,707	-0.01%
2018/02/12	31	10.19	4	10.10	10.05	27	32,517	0.08%
2018/02/09	1	9.86	2	9.72	9.87	-1	34,076	0.00%
2018/02/08	8	9.96	6	9.96	9.95	2	34,785	0.01%
2018/02/07	27	9.96	5	9.91	9.87	22	34,968	0.06%
2018/02/06	9	9.75	27	9.79	9.62	-18	35,483	-0.05%
2018/02/05	3	10.25	0	0.00	10.40	3	35,317	0.01%
2018/02/02	3	10.62	0	0.00	10.65	3	35,985	0.01%
2018/02/01	2	10.65	3	10.87	10.70	-1	37,578	0.00%
2018/01/31	6	10.55	54	10.60	10.65	-48	38,486	-0.12%
2018/01/30	24	10.80	9	10.96	10.70	15	39,457	0.04%
2018/01/29	6	10.68	6	10.68	10.80	0	39,080	0.00%
2018/01/26	2	10.55	0	0.00	10.55	2	39,962	0.01%
2018/01/25	2	10.60	2	10.68	10.55	0	41,841	0.00%
2018/01/24	1	10.70	12	10.65	10.65	-11	41,877	-0.03%
2018/01/23	2	10.58	2	10.60	10.45	0	41,915	0.00%
2018/01/22	3	10.75	1	10.75	10.65	2	41,961	0.00%
2018/01/19	5	10.50	2	10.60	10.50	3	42,084	0.01%
2018/01/18	10	10.52	10	10.70	10.40	0	42,059	0.00%
2018/01/17	194	10.83	6	10.86	10.70	188	41,748	0.45%	大買/鉅額交易
2018/01/16	31	10.90	29	10.55	10.90	2	40,989	0.00%
2018/01/15	0	0.00	2	10.20	10.20	-2	39,721	-0.01%
2018/01/11	1	9.97	0	0.00	9.96	1	40,371	0.00%
2018/01/09	3	9.89	4	10.05	10.10	-1	41,218	0.00%
2018/01/08	1	10.05	0	0.00	10.10	1	41,096	0.00%
2018/01/05	2	10.25	0	0.00	10.20	2	41,723	0.00%
2018/01/04	15	10.25	26.2	10.25	10.25	-11.2	42,327	-0.03%
2018/01/02	0	0.00	2	10.05	10.05	-2	43,334	0.00%