金寶 (2312)-富邦-南屯券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
16.75
漲跌
▲0.20
漲幅
+1.21%
成交量
9,719張
產業
上市其他電子類股
544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

金寶 (2312)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	2	16.55	16	16.60	16.75	-14	7,117	-0.20%
2024/05/30	4	16.60	5.5	16.57	16.55	-1.5	7,039	-0.02%
2024/05/29	2	16.90	2	16.85	16.75	0	7,034	0.00%
2024/05/28	3	16.65	16	16.78	16.75	-13	6,834	-0.19%
2024/05/27	2	16.70	26	16.74	16.70	-24	6,742	-0.36%
2024/05/24	0	0.00	11.1	16.45	16.45	-11.1	6,664	-0.17%
2024/05/23	14	16.79	3	16.63	16.45	11	6,566	0.17%
2024/05/22	8	16.91	10	16.84	16.75	-2	6,393	-0.03%
2024/05/21	8	16.59	20	16.72	16.70	-12	6,152	-0.20%
2024/05/20	2	16.40	2	16.25	16.40	0	6,192	0.00%
2024/05/17	11	16.25	11	16.22	16.30	0	6,026	0.00%
2024/05/16	6	16.27	26	16.21	16.10	-20	5,697	-0.35%
2024/05/15	25	16.07	12	16.08	16.00	13	5,509	0.24%
2024/05/14	29	15.34	14	15.40	15.35	15	4,821	0.31%
2024/05/13	2	14.95	8	15.14	15.35	-6	4,797	-0.13%
2024/05/10	0	0.00	1	14.80	14.95	-1	4,722	-0.02%
2024/05/08	6	14.89	0.1	14.90	14.80	5.9	4,680	0.13%
2024/05/07	1	14.65	3	15.00	15.00	-2	4,609	-0.04%
2024/05/06	0	0.00	3	14.70	14.70	-3	4,528	-0.07%
2024/04/30	1	14.70	0	0.00	14.65	1	4,615	0.02%
2024/04/25	0	0.00	1	14.55	14.50	-1	4,883	-0.02%
2024/04/24	1	14.70	0	0.00	14.70	1	4,935	0.02%
2024/04/19	6	14.41	0	0.00	14.40	6	5,532	0.11%
2024/04/17	0	0.00	20	14.40	14.50	-20	5,482	-0.36%
2024/04/12	1	14.90	0	0.00	15.00	1	5,575	0.02%
2024/04/11	5	14.98	0	0.00	15.00	5	5,539	0.09%
2024/04/10	0	0.00	3	15.35	15.10	-3	5,584	-0.05%
2024/04/09	3	15.05	5	15.05	15.05	-2	5,594	-0.04%
2024/04/08	0	0.00	1	14.95	14.95	-1	5,625	-0.02%
2024/04/03	1	14.95	2	15.05	15.05	-1	5,722	-0.02%
2024/04/02	1	15.10	0	0.00	15.10	1	5,780	0.02%
2024/04/01	0	0.00	0	15.25	15.30	0	5,866	0.00%
2024/03/29	2	15.20	5	15.21	15.20	-3	6,017	-0.05%
2024/03/28	0	15.25	7	15.26	15.20	-7	6,172	-0.11%
2024/03/27	4	15.30	0	0.00	15.30	4	6,273	0.06%
2024/03/25	9	15.52	13	15.61	15.40	-4	7,720	-0.05%
2024/03/22	0	15.30	5	15.34	15.30	-5	7,697	-0.06%
2024/03/21	0	0.00	0.3	15.40	15.30	-0.3	7,813	0.00%
2024/03/20	10	15.25	2	15.35	15.20	8	7,799	0.10%
2024/03/19	1	15.05	0	0.00	15.05	1	7,780	0.01%
2024/03/18	19	15.05	3	15.10	15.15	16	7,850	0.20%
2024/03/15	2.1	14.78	2	14.75	14.75	0.1	7,861	0.00%
2024/03/14	0	0.00	5	14.85	14.90	-5	7,929	-0.06%
2024/03/12	1	15.05	1	15.10	15.10	0	8,709	0.00%
2024/03/11	6	14.78	58	14.90	14.85	-52	8,699	-0.60%
2024/03/08	11	14.93	22	14.85	14.80	-11	8,750	-0.13%
2024/03/07	1.3	15.21	20	15.05	15.05	-18.7	8,837	-0.21%
2024/03/05	0	0.00	2	15.25	15.25	-2	8,791	-0.02%
2024/03/04	0	0.00	1	15.50	15.25	-1	8,776	-0.01%
2024/03/01	0	0.00	3	15.35	15.25	-3	8,699	-0.03%
2024/02/29	11	15.36	3	15.42	15.40	8	8,732	0.09%
2024/02/27	2	15.50	0	0.00	15.35	2	8,783	0.02%
2024/02/23	4	16.00	0	0.00	15.65	4	8,993	0.04%
2024/02/22	12	15.84	18	15.69	15.85	-6	9,053	-0.07%
2024/02/21	59	16.20	14	15.92	15.85	45	9,200	0.49%
2024/02/20	2	15.50	5	15.55	15.50	-3	8,920	-0.03%
2024/02/19	3	15.65	3	15.75	15.80	0	8,914	0.00%
2024/02/16	2	15.55	3	15.52	15.45	-1	8,870	-0.01%
2024/02/15	1	15.20	0	0.00	15.10	1	8,772	0.01%
2024/02/05	1	15.20	0	15.30	15.25	1	8,736	0.01%
2024/02/01	0	0.00	1	15.50	15.45	-1	8,661	-0.01%
2024/01/31	0	15.50	0	0.00	15.40	0	8,669	0.00%
2024/01/29	3	15.65	2	15.70	15.60	1	8,685	0.01%
2024/01/24	10	15.90	0	0.00	15.80	10	8,659	0.12%
2024/01/23	1	15.80	4	15.83	15.90	-3	8,673	-0.03%
2024/01/22	3	15.83	4	15.90	15.85	-1	8,642	-0.01%
2024/01/19	2	15.55	9	15.41	15.60	-7	8,525	-0.08%
2024/01/18	0	0.00	3	15.35	15.50	-3	8,416	-0.04%
2024/01/17	16.5	15.32	1	15.50	15.20	15.5	8,395	0.18%
2024/01/16	6	15.80	11.5	15.93	15.80	-5.5	8,266	-0.07%
2024/01/15	3	15.20	3	15.60	15.65	0	7,886	0.00%
2024/01/11	0	0.00	7	15.25	15.20	-7	7,831	-0.09%
2024/01/10	20	15.23	10	15.45	15.10	10	7,923	0.13%
2024/01/09	4	15.96	7	15.85	15.80	-3	7,804	-0.04%
2024/01/08	2	16.30	7	16.10	16.20	-5	7,785	-0.06%
2024/01/05	0.1	16.10	4	16.10	16.05	-3.9	7,800	-0.05%
2024/01/04	6	16.05	19	16.05	16.05	-13	7,788	-0.17%
2024/01/03	0	0.00	8	16.27	16.25	-8	7,850	-0.10%
2024/01/02	11	16.19	2	16.20	16.20	9	7,854	0.11%
2023/12/29	4.3	16.42	27	16.43	16.25	-22.7	7,815	-0.29%
2023/12/28	0	0.00	5	16.33	16.35	-5	7,729	-0.06%
2023/12/27	0	0.00	9	16.44	16.35	-9	7,698	-0.12%
2023/12/26	1	16.40	7	16.50	16.40	-6	7,623	-0.08%
2023/12/25	18	16.21	3	16.50	16.25	15	7,503	0.20%
2023/12/22	7	16.04	14.1	16.14	16.15	-7.1	7,366	-0.10%
2023/12/21	16.1	16.27	12.2	16.31	16.20	3.9	7,269	0.05%
2023/12/20	282.2	16.76	311	16.69	16.90	-28.8	6,933	-0.42%	大買/大賣/
2023/12/19	9	15.77	8	15.58	15.60	1	5,800	0.02%
2023/12/18	10	16.10	6	16.18	15.95	4	5,793	0.07%
2023/12/15	5	15.94	0	0.00	15.85	5	5,737	0.09%
2023/12/14	26	15.92	5	15.95	15.85	21	5,831	0.36%
2023/12/13	11	16.09	6	16.03	15.95	5	5,841	0.09%
2023/12/12	10	15.78	0.3	15.71	15.75	9.7	5,861	0.17%
2023/12/11	4	16.00	7	16.26	16.00	-3	5,848	-0.05%
2023/12/08	5.2	16.22	1	16.20	16.15	4.2	5,878	0.07%
2023/12/07	27.3	16.25	12	16.28	16.15	15.3	5,809	0.26%
2023/12/06	2	15.70	0	0.00	15.70	2	5,605	0.04%
2023/12/05	3	15.70	2	15.65	15.65	1	5,728	0.02%
2023/12/04	1	15.95	3	16.07	16.10	-2	5,746	-0.03%
2023/12/01	4	15.78	1	15.80	15.75	3	5,693	0.05%
2023/11/30	6	15.70	4	15.60	15.75	2	6,052	0.03%
2023/11/29	1	15.65	4	15.76	15.70	-3	6,192	-0.05%
2023/11/28	17	15.60	0	0.00	15.65	17	6,578	0.26%
2023/11/27	3	15.62	0	0.00	15.55	3	6,666	0.05%
2023/11/24	6	15.76	5	15.90	15.85	1	6,651	0.02%
2023/11/22	1	15.55	0	0.00	15.70	1	6,753	0.01%
2023/11/21	0	0.00	1	15.45	15.45	-1	6,670	-0.01%
2023/11/20	10	15.24	0	0.00	15.20	10	6,754	0.15%
2023/11/17	15	14.92	2	15.00	15.05	13	6,711	0.19%
2023/11/16	0	0.00	1	14.75	14.80	-1	6,725	-0.01%
2023/11/15	4	14.54	0	0.00	14.60	4	6,819	0.06%
2023/11/06	27	14.55	0	0.00	14.65	27	8,609	0.31%
2023/11/03	0	0.00	10	14.35	14.45	-10	8,732	-0.11%
2023/11/01	10	13.95	0	0.00	13.95	10	9,219	0.11%
2023/10/31	1	14.05	0	0.00	13.90	1	9,656	0.01%
2023/10/25	3	14.45	1	14.50	14.45	2	14,292	0.01%
2023/10/20	1	14.25	0	0.00	14.20	1	15,387	0.01%
2023/10/19	0	0.00	20	14.30	14.40	-20	15,708	-0.13%
2023/10/18	11	14.15	18	14.20	14.00	-7	16,084	-0.04%
2023/10/17	10	14.50	0	0.00	14.35	10	16,475	0.06%
2023/10/13	0	0.00	6	14.86	14.75	-6	22,327	-0.03%
2023/10/12	1	15.00	0	0.00	15.00	1	24,061	0.00%
2023/10/11	0	0.00	17	14.75	14.90	-17	24,637	-0.07%
2023/10/06	1	14.85	1	14.90	14.80	0	25,733	0.00%
2023/10/05	0	0.00	1	15.10	15.15	-1	26,020	0.00%
2023/10/04	0	0.00	3	15.13	15.10	-3	26,379	-0.01%
2023/10/03	0	0.00	1.2	15.54	15.35	-1.2	26,627	0.00%
2023/09/28	0	0.00	1.5	15.43	15.40	-1.5	27,272	-0.01%
2023/09/27	0	0.00	0	15.20	15.20	0	27,945	0.00%
2023/09/26	1	15.25	0	0.00	15.25	1	28,979	0.00%
2023/09/25	0	0.00	1	15.45	15.50	-1	29,177	0.00%
2023/09/21	0	0.00	10	15.25	15.30	-10	29,335	-0.03%
2023/09/19	1	15.40	1	15.40	15.30	0	29,571	0.00%
2023/09/14	0	0.00	1	15.80	15.75	-1	30,284	0.00%
2023/09/13	1.1	15.46	3	15.62	15.65	-2	31,277	-0.01%
2023/09/12	4	15.78	112	15.69	15.70	-108	32,606	-0.33%	大賣/鉅額交易
2023/09/11	23.1	16.03	2	15.95	15.65	21.1	32,598	0.06%
2023/09/06	3	16.65	0	0.00	16.65	3	32,858	0.01%
2023/09/05	2	16.70	38	16.75	16.80	-36	33,083	-0.11%
2023/09/04	13	16.50	16	16.21	16.35	-3	32,852	-0.01%
2023/09/01	5	16.65	17	16.67	16.60	-12	32,853	-0.04%
2023/08/31	6	16.08	2	16.05	16.10	4	32,653	0.01%
2023/08/30	10	16.20	2	16.20	16.20	8	32,694	0.02%
2023/08/29	2	16.28	27	16.11	16.15	-25	32,778	-0.08%
2023/08/28	15	16.68	0	16.55	16.50	15	32,681	0.05%
2023/08/25	0	0.00	2	16.75	16.60	-2	32,635	-0.01%
2023/08/24	18	16.85	24	16.98	16.60	-6	32,701	-0.02%
2023/08/23	13	16.85	2	16.93	16.80	11	32,574	0.03%
2023/08/22	7	16.74	5	16.73	16.65	2	32,398	0.01%
2023/08/21	0	0.00	1	16.75	16.60	-1	32,218	0.00%
2023/08/18	61	16.70	17	16.45	16.35	44	32,099	0.14%
2023/08/17	4	16.70	23	16.63	16.80	-19	31,890	-0.06%
2023/08/16	65	16.38	38.1	16.35	16.50	26.9	31,610	0.09%
2023/08/15	14	16.17	37	16.32	16.35	-23	31,412	-0.07%
2023/08/14	2	15.80	7	15.81	15.75	-5	31,067	-0.02%
2023/08/11	0	0.00	1	15.95	15.95	-1	30,910	0.00%
2023/08/10	70	16.43	93	16.02	16.00	-23	30,790	-0.07%
2023/08/09	5	16.72	10	16.79	16.85	-5	30,419	-0.02%
2023/08/08	7	16.68	6	16.63	16.75	1	30,283	0.00%
2023/08/07	7	16.69	9	16.76	16.85	-2	30,157	-0.01%
2023/08/04	23	16.32	21.5	16.25	16.70	1.5	29,867	0.01%
2023/08/02	41	16.30	103	16.16	16.10	-62	29,437	-0.21%	大賣/
2023/08/01	46	16.96	5	17.48	16.80	41	28,859	0.14%
2023/07/31	3,376	17.94	3,399	17.37	17.30	-23	27,726	-0.08%	大買/大賣/
2023/07/28	2	16.28	12	16.30	16.35	-10	25,012	-0.04%
2023/07/27	19	16.36	6	16.32	16.40	13	24,755	0.05%
2023/07/26	4	16.26	10	16.21	16.15	-6	24,486	-0.02%
2023/07/25	35	16.76	4	17.01	16.50	31	24,236	0.13%
2023/07/24	6	16.23	11	16.18	16.20	-5	23,635	-0.02%
2023/07/21	21	16.22	21	16.50	16.50	0	23,315	0.00%
2023/07/20	48	16.39	6	16.53	16.60	42	22,914	0.18%
2023/07/19	184	17.03	38	16.68	16.30	146	22,441	0.65%	大買/鉅額交易
2023/07/18	3,694.2	19.07	4,066	19.02	17.70	-371.8	20,928	-1.78%	大買/大賣/鉅額交易
2023/07/17	472	17.46	253	17.42	17.45	219	16,637	1.32%	大買/大賣/鉅額交易
2023/07/14	44	16.57	57	16.54	16.55	-13	14,936	-0.09%
2023/07/13	144	16.52	84	16.43	16.15	60	14,526	0.41%	大買/
2023/07/12	32	16.05	28	16.16	15.95	4	13,819	0.03%
2023/07/11	17	15.85	3	15.87	15.85	14	13,476	0.10%
2023/07/10	52	15.46	7	15.49	15.50	45	13,111	0.34%
2023/07/07	97	15.42	66	16.00	15.90	31	12,880	0.24%
2023/07/06	12	15.66	44	15.75	15.90	-32	12,414	-0.26%
2023/07/05	168	16.23	27	16.18	15.65	141	12,176	1.16%	大買/鉅額交易
2023/07/04	66	15.25	296	15.90	16.35	-230	11,479	-2.00%	大賣/鉅額交易
2023/07/03	3	14.98	18	14.93	15.00	-15	10,429	-0.14%
2023/06/30	1	14.40	4	14.69	14.75	-3	10,219	-0.03%
2023/06/29	3	14.50	2	14.55	14.55	1	10,103	0.01%
2023/06/28	32	14.73	62	14.82	14.55	-30	10,037	-0.30%
2023/06/27	21	14.74	55	14.68	14.70	-34	9,895	-0.34%
2023/06/26	19	15.15	8	15.12	15.05	11	9,692	0.11%
2023/06/21	59	15.27	28	15.24	15.35	31	9,442	0.33%
2023/06/20	115	14.94	128	14.82	14.80	-13	9,028	-0.14%	大買/大賣/
2023/06/19	96	15.47	15	15.43	15.20	81	8,792	0.92%
2023/06/16	17	14.99	145	14.81	15.50	-128	7,759	-1.65%	大賣/鉅額交易
2023/06/15	5	14.08	3	14.10	14.10	2	6,319	0.03%
2023/06/14	2	13.88	9	13.92	13.90	-7	6,248	-0.11%
2023/06/13	7	13.90	2	13.90	13.95	5	6,254	0.08%
2023/06/12	72	14.58	80	14.42	14.20	-8	6,059	-0.13%
2023/06/09	0	0.00	19	14.29	14.35	-19	5,481	-0.35%
2023/06/08	25	14.00	1	14.05	14.05	24	5,258	0.46%
2023/06/07	6	14.04	1	14.00	14.00	5	5,182	0.10%
2023/06/06	14	13.94	1	14.05	13.95	13	5,093	0.26%
2023/06/05	6	13.94	0	0.00	13.85	6	4,942	0.12%
2023/06/02	53	13.80	2	13.75	13.85	51	4,862	1.05%
2023/06/01	12	13.75	0	0.00	13.75	12	4,767	0.25%
2023/05/31	32	13.53	2	13.50	13.65	30	4,698	0.64%
2023/05/30	0	0.00	11	13.61	13.65	-11	4,601	-0.24%
2023/05/29	9	13.47	7	13.51	13.50	2	4,456	0.04%
2023/05/26	4	13.30	0	0.00	13.25	4	4,364	0.09%
2023/05/25	2	13.30	1	13.30	13.25	1	4,346	0.02%
2023/05/24	2	13.30	0	0.00	13.30	2	4,347	0.05%
2023/05/23	1	13.30	0	0.00	13.30	1	4,383	0.02%
2023/05/22	2	13.25	0	0.00	13.25	2	4,421	0.05%
2023/05/19	41	13.30	2	13.30	13.25	39	4,417	0.88%
2023/05/18	0	0.00	3	13.25	13.20	-3	4,387	-0.07%
2023/05/17	13	13.13	0	0.00	13.20	13	4,348	0.30%
2023/05/09	3	13.05	0	0.00	13.05	3	4,243	0.07%
2023/05/05	12	13.20	0	0.00	13.15	12	4,373	0.27%
2023/05/04	0	0.00	50	13.10	13.10	-50	4,476	-1.12%
2023/05/03	13	13.10	0	0.00	13.10	13	4,515	0.29%
2023/05/02	5	13.15	0	0.00	13.20	5	4,549	0.11%
2023/04/28	1	13.10	0	0.00	13.15	1	4,597	0.02%
2023/04/26	1	13.00	2	13.10	13.05	-1	4,659	-0.02%
2023/04/25	2	13.05	0	0.00	13.05	2	4,742	0.04%
2023/04/24	11	13.12	0	0.00	13.15	11	4,737	0.23%
2023/04/20	1	13.50	1.1	13.55	13.40	-0.1	4,714	0.00%
2023/04/19	0.1	13.70	6	13.67	13.60	-5.9	4,642	-0.13%
2023/04/18	0	0.00	8	13.78	13.60	-8	4,562	-0.18%
2023/04/17	39	13.81	15	13.87	13.70	24	4,376	0.55%
2023/04/14	10.6	13.30	20	13.38	13.30	-9.4	3,815	-0.25%
2023/04/11	1	13.25	0	0.00	13.20	1	3,751	0.03%
2023/03/28	1	13.20	0	0.00	13.10	1	3,841	0.03%
2023/03/27	2	13.10	0	0.00	13.20	2	3,838	0.05%
2023/03/23	1	13.25	0	0.00	13.20	1	3,865	0.03%
2023/03/22	0	13.30	0	0.00	13.30	0	3,896	0.00%
2023/03/21	0	0.00	3	13.10	13.05	-3	3,956	-0.08%
2023/03/17	30	12.90	2	12.90	12.85	28	4,154	0.67%
2023/03/16	0	0.00	12	12.80	12.85	-12	4,171	-0.29%
2023/03/15	1	13.15	0	0.00	13.10	1	4,189	0.02%
2023/03/14	4	13.18	0	0.00	13.15	4	4,246	0.09%
2023/03/13	65	13.40	130	13.36	13.30	-65	4,302	-1.51%	大賣/
2023/03/10	0	13.90	6	13.88	13.70	-6	4,395	-0.14%
2023/03/09	65	13.90	32	13.85	13.80	33	4,490	0.73%
2023/03/08	12	13.90	84	13.94	13.95	-72	4,464	-1.61%
2023/03/07	24	13.76	0	0.00	13.85	24	4,495	0.53%
2023/03/06	2	13.75	40	13.73	13.70	-38	4,448	-0.85%
2023/03/03	0	13.65	0	0.00	13.65	0	4,442	0.00%
2023/02/24	1	13.70	1	13.70	13.70	0	4,550	0.00%
2023/02/23	8	13.85	0	0.00	13.80	8	4,598	0.17%
2023/02/22	0	0.00	8	13.73	13.75	-8	4,639	-0.17%
2023/02/21	2	13.90	1	13.90	13.90	1	4,674	0.02%
2023/02/20	2	13.80	4	13.85	13.90	-2	4,738	-0.04%
2023/02/17	1	13.75	1	13.80	13.80	0	4,911	0.00%
2023/02/16	0	0.00	2	13.75	13.70	-2	5,016	-0.04%
2023/02/14	4	13.75	1	13.70	13.65	3	6,016	0.05%
2023/02/10	0	0.00	8	13.70	13.55	-8	6,514	-0.12%
2023/02/08	1	13.70	0	0.00	13.70	1	6,840	0.01%
2023/02/07	0	0.00	1	13.85	13.85	-1	6,920	-0.01%
2023/02/06	3	13.83	3	13.90	13.90	0	7,049	0.00%
2023/02/03	0	0.00	3	13.80	13.85	-3	7,163	-0.04%
2023/02/02	6	13.69	13	13.79	13.75	-7	7,169	-0.10%
2023/01/31	0	0.00	1	13.45	13.50	-1	7,238	-0.01%
2023/01/30	120	13.39	105	13.35	13.30	15	7,336	0.20%	大買/大賣/
2023/01/17	70	13.14	20	13.15	13.10	50	7,368	0.68%
2023/01/16	3	13.00	0	0.00	13.05	3	7,454	0.04%
2023/01/13	38	13.30	0	0.00	13.05	38	7,454	0.51%
2023/01/12	1	13.40	0	0.00	13.35	1	7,535	0.01%
2023/01/11	16	13.52	0	0.00	13.45	16	7,767	0.21%
2023/01/10	16	13.60	0	0.00	13.45	16	8,162	0.20%
2023/01/09	0	0.00	3	13.72	13.70	-3	8,394	-0.04%
2023/01/05	10	13.53	0	0.00	13.50	10	10,209	0.10%
2023/01/04	2	13.50	1	13.55	13.55	1	11,114	0.01%
2022/12/30	4	13.50	0	0.00	13.50	4	11,327	0.04%
2022/12/29	6	13.45	0	0.00	13.45	6	11,405	0.05%
2022/12/28	9	13.73	0	0.00	13.60	9	11,589	0.08%
2022/12/27	6	13.85	0	0.00	13.75	6	11,837	0.05%
2022/12/26	0	0.00	2	13.75	13.75	-2	11,913	-0.02%
2022/12/23	0	0.00	2	13.65	13.65	-2	12,015	-0.02%
2022/12/22	30	13.85	8	13.87	13.80	22	12,203	0.18%
2022/12/21	22	13.79	0	13.80	13.70	22	12,497	0.18%
2022/12/20	3	13.85	0	0.00	13.65	3	13,107	0.02%
2022/12/16	18	14.08	1	14.05	14.10	17	13,481	0.13%
2022/12/15	5	14.20	1	14.25	14.20	4	13,459	0.03%
2022/12/14	0	0.00	2	14.30	14.35	-2	13,466	-0.01%
2022/12/13	0	0.00	3	14.28	14.20	-3	13,443	-0.02%
2022/12/12	2	14.13	0	0.00	14.05	2	13,383	0.01%
2022/12/09	2	14.38	1	14.45	14.45	1	13,363	0.01%
2022/12/08	5	14.25	0	0.00	14.35	5	13,602	0.04%
2022/12/07	14	14.24	3	14.30	14.25	11	14,014	0.08%
2022/12/06	2	14.35	3	14.55	14.40	-1	14,036	-0.01%
2022/12/05	8	14.53	54	14.36	14.40	-46	14,224	-0.32%
2022/12/02	12	14.45	5	14.46	14.40	7	14,144	0.05%
2022/12/01	0	0.00	7	14.14	14.15	-7	13,949	-0.05%
2022/11/30	1	13.95	33	13.95	13.95	-32	13,806	-0.23%
2022/11/29	5	14.00	3	13.95	14.00	2	13,806	0.01%
2022/11/28	3	13.60	0	0.00	13.85	3	13,915	0.02%
2022/11/25	4	13.80	0	0.00	13.75	4	13,943	0.03%
2022/11/24	1	13.95	1	13.90	13.90	0	14,027	0.00%
2022/11/22	1	14.00	11	14.00	14.00	-10	13,992	-0.07%
2022/11/21	0	0.00	2	13.90	13.90	-2	13,991	-0.01%
2022/11/18	0	0.00	3	13.85	13.75	-3	13,947	-0.02%
2022/11/17	21	13.87	0	0.00	13.90	21	13,912	0.15%
2022/11/16	15	13.72	0	0.00	13.70	15	13,887	0.11%
2022/11/15	36	13.79	2	13.68	13.70	34	14,034	0.24%
2022/11/14	38	13.80	0	0.00	13.90	38	13,969	0.27%
2022/11/11	17	13.80	1	14.00	13.75	16	13,860	0.12%
2022/11/10	51	13.96	363	14.05	13.85	-312	13,574	-2.30%	大賣/鉅額交易
2022/11/09	313	15.04	17	14.95	15.00	296	12,910	2.29%	大買/鉅額交易
2022/11/08	28	14.78	19	14.69	14.60	9	12,694	0.07%
2022/11/07	11	14.75	24	14.78	14.80	-13	12,546	-0.10%
2022/11/04	31	14.60	21.2	14.60	14.60	9.8	12,426	0.08%
2022/11/03	10	14.45	21	14.50	14.50	-11	12,362	-0.09%
2022/11/02	10	14.60	12	14.40	14.40	-2	12,272	-0.02%
2022/11/01	15	14.25	21	14.34	14.35	-6	12,149	-0.05%
2022/10/31	0	0.00	13.2	14.13	14.15	-13.2	11,968	-0.11%
2022/10/28	23	14.04	14	14.00	14.00	9	11,939	0.08%
2022/10/27	25	14.00	20	13.93	13.95	5	11,824	0.04%
2022/10/26	22	13.77	33	13.83	13.85	-11	11,777	-0.09%
2022/10/25	5	13.80	1.1	13.76	13.70	3.9	11,668	0.03%
2022/10/24	72	14.06	42	13.93	13.85	30	11,593	0.26%
2022/10/21	30	13.92	36	13.93	13.85	-6	11,522	-0.05%
2022/10/20	67	13.83	10	14.10	14.10	57	11,483	0.50%
2022/10/19	66	14.07	13	13.80	13.80	53	11,317	0.47%
2022/10/18	70	14.34	37.3	14.31	14.20	32.7	11,094	0.29%
2022/10/17	44	13.76	91	13.82	14.20	-47	10,737	-0.44%
2022/10/14	6	14.22	79.3	14.13	14.20	-73.3	10,495	-0.70%
2022/10/13	201	14.57	119	13.88	13.75	82	10,022	0.82%	大買/大賣/
2022/10/12	57	14.06	68	14.27	14.40	-11	8,724	-0.13%
2022/10/11	24	13.40	1	13.40	13.35	23	7,876	0.29%
2022/10/07	10	13.95	13	13.84	13.85	-3	7,799	-0.04%
2022/10/06	10	13.70	15	13.77	13.80	-5	7,749	-0.06%
2022/10/05	14	13.88	17	13.67	13.65	-3	7,728	-0.04%
2022/10/04	18	13.78	21	13.82	13.85	-3	7,565	-0.04%
2022/10/03	0	0.00	4	13.43	13.35	-4	7,350	-0.05%
2022/09/30	5	13.14	16	13.35	13.35	-11	7,350	-0.15%
2022/09/29	21.1	13.30	17	13.29	13.30	4.1	7,315	0.06%
2022/09/28	29	13.39	16	13.00	13.00	13	7,178	0.18%
2022/09/27	48	13.64	33	13.80	13.80	15	6,980	0.21%
2022/09/26	10	13.10	3	13.25	13.25	7	6,491	0.11%
2022/09/23	15	13.34	14	13.28	13.30	1	6,525	0.02%
2022/09/22	50	13.30	11	13.32	13.35	39	6,508	0.60%
2022/09/21	10	13.40	10	13.25	13.25	0	6,501	0.00%
2022/09/20	11	13.52	10	13.40	13.40	1	6,532	0.02%
2022/09/19	10	13.60	16	13.35	13.35	-6	6,621	-0.09%
2022/09/16	23	13.58	27	13.58	13.55	-4	6,624	-0.06%
2022/09/15	29	13.96	28	13.95	13.75	1	6,571	0.02%
2022/09/14	63	13.95	33	13.97	14.05	30	6,331	0.47%
2022/09/13	10	13.75	21	13.65	13.60	-11	5,983	-0.18%
2022/09/12	14	13.51	40	13.63	13.60	-26	5,967	-0.44%
2022/09/08	50	12.85	13	12.96	13.00	37	5,744	0.64%
2022/09/07	3	12.72	2	12.80	12.65	1	5,831	0.02%
2022/09/06	3	12.95	1	13.05	12.90	2	5,988	0.03%
2022/09/05	20	13.33	20	13.10	13.10	0	6,049	0.00%
2022/09/02	16	13.59	16	13.43	13.40	0	6,114	0.00%
2022/09/01	12	13.35	10	13.25	13.25	2	6,075	0.03%
2022/08/31	33	13.43	13	13.50	13.50	20	6,038	0.33%
2022/08/30	10	13.23	10	13.25	13.25	0	5,942	0.00%
2022/08/29	10	13.00	10	13.10	13.10	0	5,964	0.00%
2022/08/26	10	13.40	21	13.40	13.40	-11	5,955	-0.18%
2022/08/25	10	13.25	10	13.25	13.25	0	5,977	0.00%
2022/08/24	10	13.15	17	13.10	13.10	-7	6,193	-0.11%
2022/08/23	5	13.05	1	13.10	13.05	4	6,708	0.06%
2022/08/22	65	13.41	32	13.26	13.25	33	6,768	0.49%
2022/08/19	20	13.10	21	13.30	13.30	-1	6,584	-0.02%
2022/08/16	10	12.95	30	12.83	12.80	-20	6,590	-0.30%
2022/08/15	10	13.20	1	13.10	12.90	9	6,676	0.13%
2022/08/11	1	13.00	5	13.00	13.00	-4	6,863	-0.06%
2022/08/10	3.1	12.95	0	0.00	12.95	3.1	6,943	0.04%
2022/08/08	1	12.75	1	12.75	12.75	0	7,167	0.00%
2022/08/05	8	12.46	1	12.45	12.55	7	7,253	0.10%
2022/08/04	3	12.10	0	0.00	12.35	3	7,311	0.04%
2022/08/03	0	0.00	20	12.25	12.25	-20	7,329	-0.27%
2022/07/27	0	0.00	1	12.90	12.85	-1	7,764	-0.01%
2022/07/26	1	13.00	0	0.00	12.80	1	7,883	0.01%
2022/07/22	0	0.00	1	12.85	12.85	-1	8,625	-0.01%
2022/07/20	10	12.78	0	0.00	12.70	10	9,559	0.10%
2022/07/18	2	12.75	0	0.00	12.70	2	9,994	0.02%
2022/07/15	1	12.55	4	12.50	12.60	-3	10,240	-0.03%
2022/07/13	3	12.45	0	0.00	12.45	3	10,762	0.03%
2022/07/12	1	12.10	0	0.00	12.10	1	11,023	0.01%
2022/07/07	1	12.05	10	12.20	12.25	-9	11,569	-0.08%
2022/07/06	6	12.02	3	11.93	11.90	3	11,659	0.03%
2022/07/05	2	11.88	0	0.00	12.15	2	11,799	0.02%
2022/07/04	0	0.00	5	11.60	11.60	-5	11,877	-0.04%
2022/07/01	0	0.00	10	12.15	11.90	-10	12,021	-0.08%
2022/06/30	2	13.05	0.3	13.15	13.05	1.7	13,450	0.01%
2022/06/29	10	13.35	0	0.00	13.30	10	13,725	0.07%
2022/06/28	1	13.40	0	0.00	13.45	1	14,308	0.01%
2022/06/27	2	13.65	1	13.65	13.65	1	15,559	0.01%
2022/06/24	0	0.00	1	13.55	13.40	-1	15,805	-0.01%
2022/06/23	0.3	13.25	1	13.35	13.30	-0.7	16,027	0.00%
2022/06/22	1	13.30	2	13.30	13.30	-1	16,351	-0.01%
2022/06/21	0	0.00	10	13.25	13.50	-10	16,649	-0.06%
2022/06/20	11	13.15	0	0.00	13.05	11	16,804	0.07%
2022/06/17	0	0.00	8	13.33	13.40	-8	16,939	-0.05%
2022/06/16	1	13.35	0	0.00	13.35	1	16,949	0.01%
2022/06/15	5.3	13.79	30	13.75	13.65	-24.7	16,929	-0.15%
2022/06/14	3	13.30	2	13.35	13.50	1	16,851	0.01%
2022/06/13	6	13.35	0	0.00	13.25	6	16,813	0.04%
2022/06/10	3	13.75	4	13.75	13.75	-1	16,748	-0.01%
2022/06/08	5	13.55	1	13.55	13.55	4	16,728	0.02%
2022/06/07	0	0.00	0.1	13.55	13.50	-0.1	16,836	0.00%
2022/06/06	11	13.60	3	13.62	13.60	8	16,876	0.05%
2022/06/02	10	13.70	0	0.00	13.55	10	17,039	0.06%
2022/06/01	6	13.84	17	13.82	13.65	-11	17,238	-0.06%
2022/05/31	13	13.67	7	13.69	13.75	6	17,654	0.03%
2022/05/30	0.6	13.50	1	13.45	13.45	-0.4	17,229	0.00%
2022/05/27	2	13.20	0	0.00	13.20	2	17,170	0.01%
2022/05/26	1	13.25	2	13.33	13.25	-1	17,188	-0.01%
2022/05/25	12	13.17	14	13.24	13.25	-2	17,215	-0.01%
2022/05/24	1	13.15	3.5	13.20	13.10	-2.5	17,463	-0.01%
2022/05/23	2	13.25	0	0.00	13.20	2	17,464	0.01%
2022/05/19	18	13.19	10	13.30	13.30	8	17,737	0.05%
2022/05/18	0	0.00	4	13.73	13.75	-4	17,775	-0.02%
2022/05/17	12	13.47	0	0.00	13.40	12	17,906	0.07%
2022/05/12	1	13.20	15	13.10	13.05	-14	17,682	-0.08%
2022/05/11	17.5	13.51	0	0.00	13.40	17.5	17,709	0.10%
2022/05/10	100	13.45	63	13.50	13.55	37	17,762	0.21%
2022/05/09	5	13.48	0	0.00	13.30	5	17,820	0.03%
2022/05/06	31	13.74	20	13.78	13.85	11	17,915	0.06%
2022/05/05	10	14.20	0	0.00	14.10	10	17,967	0.06%
2022/05/04	4	14.18	0	0.00	14.05	4	17,939	0.02%
2022/05/03	4	14.25	1	14.20	14.25	3	17,946	0.02%
2022/04/28	19	14.47	11	14.27	14.20	8	17,948	0.04%
2022/04/27	21	15.43	0	0.00	15.25	21	17,448	0.12%
2022/04/26	19	17.01	14	17.12	16.90	5	17,033	0.03%
2022/04/25	8	16.56	3	16.45	16.75	5	16,702	0.03%
2022/04/22	11	16.85	25	16.85	16.85	-14	16,854	-0.08%
2022/04/21	0	16.90	9	17.01	16.95	-9	16,755	-0.05%
2022/04/20	4	16.83	43	16.84	16.85	-39	16,595	-0.24%
2022/04/19	1	16.60	39.2	16.65	16.60	-38.2	16,477	-0.23%
2022/04/18	5	16.31	7	16.44	16.20	-2	16,325	-0.01%
2022/04/15	5	16.05	26.1	16.25	16.25	-21.1	16,237	-0.13%
2022/04/14	4.2	15.78	13	15.60	15.90	-8.9	16,392	-0.05%
2022/04/13	28	15.13	6	15.21	15.35	22	16,335	0.13%
2022/04/12	2	14.90	10	15.05	15.00	-8	16,438	-0.05%
2022/04/11	5	14.73	2	14.70	14.75	3	16,656	0.02%
2022/04/08	0	0.00	0.1	15.10	15.10	-0.1	16,806	0.00%
2022/04/07	8	15.14	4	15.18	14.90	4	16,980	0.02%
2022/04/06	89	15.55	0	0.00	15.30	89	17,051	0.52%
2022/04/01	22	16.51	23	16.56	16.60	-1	15,727	-0.01%
2022/03/31	113.4	17.02	100	17.27	16.95	13.4	15,984	0.08%	大買/
2022/03/30	15	17.54	70	17.24	17.30	-55	17,808	-0.31%
2022/03/29	43	16.47	33	16.46	16.45	10	19,741	0.05%
2022/03/28	2	15.98	12	16.20	16.15	-10	20,148	-0.05%
2022/03/25	3	16.13	15	16.05	16.20	-12	20,036	-0.06%
2022/03/24	1	15.60	23.2	15.95	15.95	-22.2	20,077	-0.11%
2022/03/23	4	15.64	23	15.74	15.60	-19	20,360	-0.09%
2022/03/22	4	15.28	18	15.34	15.30	-14	20,845	-0.07%
2022/03/21	2	14.88	2	15.05	14.90	0	21,933	0.00%
2022/03/18	10	14.70	3	14.83	15.00	7	24,864	0.03%
2022/03/17	0	0.00	26	14.64	14.70	-26	26,657	-0.10%
2022/03/16	2	14.25	30	14.33	14.30	-28	26,791	-0.10%
2022/03/14	30.1	14.25	3	14.20	14.25	27.1	27,091	0.10%
2022/03/10	3	14.30	1	14.10	14.25	2	27,042	0.01%
2022/03/09	7	13.44	0	0.00	13.65	7	26,976	0.03%
2022/03/08	13	13.35	5	13.73	13.25	8	27,306	0.03%
2022/03/07	25	14.05	13	13.80	13.80	12	27,713	0.04%
2022/03/04	21	15.08	13	15.18	14.80	8	27,747	0.03%
2022/03/03	4	15.31	7	15.41	15.25	-3	27,203	-0.01%
2022/03/02	2	15.38	4	15.38	15.40	-2	27,267	-0.01%
2022/03/01	0	0.00	7	15.44	15.45	-7	27,387	-0.03%
2022/02/25	0	0.00	4	15.30	15.20	-4	27,468	-0.01%
2022/02/24	55	15.27	60	15.37	15.00	-5	27,417	-0.02%
2022/02/23	0	0.00	5	15.70	15.70	-5	27,282	-0.02%
2022/02/22	10	15.54	0	0.00	15.55	10	27,374	0.04%
2022/02/21	1	16.15	67	15.77	15.95	-66	27,414	-0.24%
2022/02/18	6	15.64	0	0.00	15.55	6	27,402	0.02%
2022/02/17	2	16.00	0	0.00	15.80	2	27,605	0.01%
2022/02/16	0	0.00	7	15.73	15.75	-7	27,805	-0.03%
2022/02/15	5	15.48	2	15.65	15.40	3	27,822	0.01%
2022/02/14	2	15.35	1	15.40	15.35	1	27,951	0.00%
2022/02/11	0	0.00	4.2	15.72	15.65	-4.2	28,166	-0.01%
2022/02/10	0	0.00	1	15.95	15.85	-1	28,477	0.00%
2022/02/09	0.2	15.95	2	16.00	16.00	-1.8	28,623	-0.01%
2022/02/08	0	0.00	14	15.84	15.95	-14	28,943	-0.05%
2022/02/07	0	0.00	104	15.11	15.55	-104	29,690	-0.35%	大賣/鉅額交易
2022/01/26	3	14.85	0	0.00	14.75	3	31,128	0.01%
2022/01/25	5	14.80	60	15.00	14.80	-55	31,340	-0.18%
2022/01/24	1	14.65	127	14.74	15.25	-126	31,477	-0.40%	大賣/鉅額交易
2022/01/21	5.2	15.18	153	15.05	15.05	-147.8	31,562	-0.47%	大賣/鉅額交易
2022/01/20	1	15.50	0	0.00	15.50	1	32,528	0.00%
2022/01/19	6	15.52	5	15.49	15.45	1	33,550	0.00%
2022/01/18	103	15.77	3	16.00	15.75	100	33,446	0.30%	大買/
2022/01/17	290	15.83	19	15.93	15.95	271	33,312	0.81%	大買/鉅額交易
2022/01/14	7	15.26	8	15.38	15.40	-1	32,914	0.00%
2022/01/13	0	0.00	5	15.36	15.45	-5	32,812	-0.02%
2022/01/12	8	15.55	3	15.80	15.60	5	32,662	0.02%
2022/01/11	25	15.54	7	15.44	15.40	18	32,513	0.06%
2022/01/10	1	15.50	22.1	15.42	15.65	-21.1	32,359	-0.07%
2022/01/07	12.1	15.57	2	15.50	15.40	10.1	32,142	0.03%
2022/01/06	1	15.80	3	15.78	15.90	-2	31,686	-0.01%
2022/01/05	6	15.90	3	15.95	15.90	3	31,530	0.01%
2022/01/04	13	15.77	26	15.88	15.80	-13	31,298	-0.04%
2022/01/03	22	16.07	1	15.80	15.75	21	30,921	0.07%
2021/12/30	47	16.02	17	16.04	16.15	30	30,580	0.10%
2021/12/29	27	15.97	14	15.91	15.95	13	30,258	0.04%
2021/12/28	53	15.86	59.5	15.96	15.80	-6.5	29,953	-0.02%
2021/12/27	71	16.37	27	16.32	16.10	44	29,567	0.15%
2021/12/24	137	16.71	926	16.82	16.20	-789	29,073	-2.71%	大買/大賣/鉅額交易
2021/12/23	1,607.2	16.64	815	16.51	16.75	792.2	26,855	2.95%	大買/大賣/鉅額交易
2021/12/22	11	15.17	34	15.37	15.25	-23	23,640	-0.10%
2021/12/21	11	14.79	3	14.75	14.90	8	22,889	0.03%
2021/12/20	27	14.65	12	14.65	14.75	15	22,795	0.07%
2021/12/17	22	14.90	11	14.94	14.95	11	22,431	0.05%
2021/12/16	34	15.24	24.2	15.42	15.25	9.8	21,776	0.05%
2021/12/15	102	15.39	141	15.33	15.20	-39	21,059	-0.19%	大買/大賣/
2021/12/14	138	15.55	150	15.65	16.00	-12	19,748	-0.06%	大買/大賣/
2021/12/13	41	15.20	94.2	15.37	15.40	-53.2	16,742	-0.32%
2021/12/10	0	0.00	3	13.93	14.00	-3	14,900	-0.02%
2021/12/09	22	13.67	41	13.70	14.00	-19	14,743	-0.13%
2021/12/08	16	13.46	1	13.40	13.45	15	14,453	0.10%
2021/12/07	3	13.27	1	13.25	13.25	2	14,353	0.01%
2021/12/06	1	13.35	2	13.33	13.25	-1	14,356	-0.01%
2021/12/03	10	13.13	1	13.15	13.20	9	14,331	0.06%
2021/12/02	7	13.11	2.2	13.13	13.05	4.8	14,278	0.03%
2021/12/01	12	13.06	18	13.11	13.35	-6	13,901	-0.04%
2021/11/30	68	14.10	79	14.01	13.80	-11	13,348	-0.08%
2021/11/29	13	13.42	11	13.65	13.60	2	13,049	0.02%
2021/11/26	41	13.74	1	13.60	13.55	40	12,952	0.31%
2021/11/25	6	14.13	0	0.00	14.00	6	12,822	0.05%
2021/11/24	11	14.08	21	14.05	14.00	-10	12,771	-0.08%
2021/11/23	2	13.80	50	13.85	13.75	-48	12,595	-0.38%
2021/11/22	1	13.80	3	13.80	14.00	-2	12,528	-0.02%
2021/11/19	1	13.75	24	13.79	13.65	-23	12,391	-0.19%
2021/11/18	3	13.85	9	13.89	13.75	-6	12,248	-0.05%
2021/11/17	25	14.18	1	14.10	14.15	24	12,060	0.20%
2021/11/16	47	14.26	14	14.25	14.05	33	11,792	0.28%
2021/11/15	17.3	14.24	67	14.23	14.20	-49.7	11,385	-0.44%
2021/11/11	3	13.80	2	13.98	13.80	1	10,980	0.01%
2021/11/10	2	14.20	4	14.03	14.10	-2	10,852	-0.02%
2021/11/09	58	13.93	22	13.83	13.95	36	10,571	0.34%
2021/11/08	33	14.23	18	14.25	14.15	15	10,175	0.15%
2021/11/05	12	14.26	6	14.16	14.15	6	9,978	0.06%
2021/11/04	46	14.34	48	14.25	14.10	-2	9,532	-0.02%
2021/11/03	74	13.96	98.1	14.00	14.10	-24.1	8,585	-0.28%
2021/11/02	7	13.46	17	13.41	13.15	-10	7,021	-0.14%
2021/11/01	7	13.21	18	13.25	13.20	-11	6,741	-0.16%
2021/10/29	21	13.05	34	13.14	13.00	-13	6,547	-0.20%
2021/10/28	57.1	13.56	42	13.77	12.85	15.1	6,273	0.24%
2021/10/27	60	13.53	114	13.55	13.75	-54	5,157	-1.05%	大賣/
2021/10/26	4	12.50	0	0.00	12.50	4	4,124	0.10%
2021/10/25	0	0.00	2	12.45	12.45	-2	4,119	-0.05%
2021/10/22	1	12.25	0	0.00	12.25	1	4,182	0.02%
2021/10/21	8	12.24	0	0.00	12.15	8	4,244	0.19%
2021/10/19	0	0.00	10	12.25	12.30	-10	4,415	-0.23%
2021/10/15	0	0.00	4	12.09	12.10	-4	4,623	-0.09%
2021/10/14	2	11.75	0	0.00	11.85	2	4,773	0.04%
2021/10/13	11	11.80	0	0.00	11.80	11	4,832	0.23%
2021/10/08	0	0.00	10	12.15	12.20	-10	4,980	-0.20%
2021/10/04	2	12.15	0	0.00	12.10	2	5,730	0.03%
2021/10/01	3	12.70	1	12.70	12.70	2	5,691	0.04%
2021/09/30	13	13.21	5	13.21	13.35	8	5,700	0.14%
2021/09/29	3	12.87	0	0.00	12.80	3	5,639	0.05%
2021/09/28	7	13.10	6	12.98	13.00	1	5,835	0.02%
2021/09/27	5	12.85	5.3	13.09	13.10	-0.3	6,477	0.00%
2021/09/24	1	13.00	1	12.85	12.85	0	7,422	0.00%
2021/09/23	2	12.65	0	0.00	12.65	2	7,446	0.03%
2021/09/22	28	12.65	13	12.70	12.55	15	7,558	0.20%
2021/09/17	0	0.00	1	12.90	12.90	-1	7,576	-0.01%
2021/09/16	4	12.75	1	12.80	12.75	3	7,584	0.04%
2021/09/15	1	12.80	3	12.80	12.75	-2	7,682	-0.03%
2021/09/14	10	13.00	2.3	13.04	12.80	7.7	7,725	0.10%
2021/09/13	1	12.80	0	0.00	12.90	1	7,740	0.01%
2021/09/09	0	0.00	18	12.67	12.70	-18	7,960	-0.23%
2021/09/03	10	12.90	0	0.00	12.75	10	8,099	0.12%
2021/09/02	1	12.65	0	0.00	12.65	1	8,097	0.01%
2021/09/01	3	12.65	0	0.00	12.70	3	8,140	0.04%
2021/08/31	0	0.00	1	12.60	12.65	-1	8,168	-0.01%
2021/08/30	10	12.75	3	12.72	12.70	7	8,237	0.08%
2021/08/27	0	0.00	4	12.39	12.40	-4	8,242	-0.05%
2021/08/26	0	0.00	1.2	12.33	12.25	-1.2	8,364	-0.01%
2021/08/24	2	12.20	10	12.30	12.20	-8	8,743	-0.09%
2021/08/19	1.2	11.83	1	11.75	11.60	0.2	9,001	0.00%
2021/08/18	1	11.95	0	0.00	11.95	1	9,075	0.01%
2021/08/17	4	11.89	6	11.80	11.75	-2	9,239	-0.02%
2021/08/13	0	0.00	15	12.42	12.35	-15	9,472	-0.16%
2021/08/11	1.5	12.48	0	0.00	12.45	1.5	9,789	0.02%
2021/08/10	2	12.70	33	12.65	12.65	-31	10,069	-0.31%
2021/08/09	6	12.80	0	0.00	12.75	6	10,430	0.06%
2021/08/06	0	0.00	1	13.10	12.80	-1	10,805	-0.01%
2021/08/05	33.3	13.05	0	0.00	13.00	33.3	11,122	0.30%
2021/08/04	3	13.05	0	0.00	13.05	3	11,781	0.03%
2021/08/03	2	12.90	0	0.00	12.90	2	12,194	0.02%
2021/08/02	3.5	12.90	8	13.00	12.95	-4.5	12,430	-0.04%
2021/07/30	5	12.90	10	12.88	12.80	-5	12,724	-0.04%
2021/07/29	1	12.95	2	13.00	12.95	-1	13,062	-0.01%
2021/07/28	1	12.80	34	12.86	12.95	-33	13,681	-0.24%
2021/07/27	12	13.28	2	13.30	13.10	10	14,432	0.07%
2021/07/26	7	13.27	2	13.30	13.30	5	14,980	0.03%
2021/07/23	3	13.22	1	13.05	13.35	2	16,035	0.01%
2021/07/22	11	13.10	10	13.10	12.95	1	17,480	0.01%
2021/07/21	3.4	12.88	7	12.78	12.70	-3.7	20,181	-0.02%
2021/07/20	1	13.00	3	13.08	12.90	-2	21,053	-0.01%
2021/07/19	16	13.42	1	13.40	13.35	15	21,162	0.07%
2021/07/16	3	13.43	10	13.58	13.55	-7	21,785	-0.03%
2021/07/15	7	13.39	2	13.33	13.40	5	22,011	0.02%
2021/07/14	28	13.27	2	13.48	13.20	26	22,344	0.12%
2021/07/13	11	13.70	10	13.73	13.70	1	22,681	0.00%
2021/07/12	5	13.30	13	13.29	13.45	-8	22,810	-0.04%
2021/07/09	6	13.22	3.2	13.15	13.15	2.9	23,108	0.01%
2021/07/08	28	13.32	0	0.00	13.30	28	23,554	0.12%
2021/07/07	14	13.35	12	13.32	13.30	2	24,358	0.01%
2021/07/06	50	13.46	0	0.00	13.45	50	24,874	0.20%
2021/07/05	18	13.75	31	13.75	13.75	-13	25,646	-0.05%
2021/07/02	52	13.63	8	13.71	13.65	44	25,761	0.17%
2021/07/01	57	13.85	105	13.96	14.20	-48	25,282	-0.19%	大賣/
2021/06/30	0	0.00	1	12.70	12.95	-1	24,388	0.00%
2021/06/29	1	12.74	5	12.65	12.65	-4	24,422	-0.02%
2021/06/28	1.2	12.92	79	13.00	12.90	-77.8	24,510	-0.32%
2021/06/25	5	13.00	0	0.00	13.00	5	24,755	0.02%
2021/06/24	9	12.99	2	13.10	13.05	7	24,819	0.03%
2021/06/23	5	12.80	91	12.83	12.90	-86	24,865	-0.35%
2021/06/22	2	12.95	5	12.79	12.75	-3	25,037	-0.01%
2021/06/21	2.7	13.00	5	13.12	13.00	-2.3	25,738	-0.01%
2021/06/18	0.2	13.40	0	0.00	13.30	0.2	25,886	0.00%
2021/06/17	0	0.00	3	13.33	13.40	-3	26,171	-0.01%
2021/06/16	0	0.00	6	13.25	13.20	-6	26,226	-0.02%
2021/06/15	3	13.35	1	13.30	13.30	2	26,224	0.01%
2021/06/11	21	13.38	1.4	13.54	13.40	19.6	26,228	0.07%
2021/06/10	10	13.40	15	13.44	13.45	-5	26,429	-0.02%
2021/06/09	11.7	13.51	13	13.41	13.35	-1.3	26,456	0.00%
2021/06/08	0.4	13.55	1.2	13.64	13.65	-0.8	26,517	0.00%
2021/06/07	19.1	13.48	8	13.37	13.40	11.1	26,620	0.04%
2021/06/04	43.2	13.74	10	13.70	13.75	33.2	26,625	0.12%
2021/06/03	13	13.98	12	14.06	14.00	1	26,595	0.00%
2021/06/02	23	13.92	39	14.01	13.90	-16	26,633	-0.06%
2021/06/01	34	13.98	157	14.00	14.15	-123	26,556	-0.46%	大賣/鉅額交易
2021/05/31	91	13.76	5	13.75	13.60	86	26,407	0.33%
2021/05/28	3	13.77	13	13.77	13.75	-10	26,383	-0.04%
2021/05/27	45	13.46	21	13.50	13.50	24	26,396	0.09%
2021/05/26	2	13.45	24	13.45	13.40	-22	26,500	-0.08%
2021/05/25	15	13.33	28.5	13.33	13.35	-13.5	26,666	-0.05%
2021/05/24	4	13.01	2	12.83	13.15	2	27,222	0.01%
2021/05/21	0	0.00	9	13.06	13.05	-9	27,328	-0.03%
2021/05/20	35	12.88	4	12.88	12.75	31	27,358	0.11%
2021/05/19	13	12.92	7	12.93	12.95	6	27,384	0.02%
2021/05/18	22	12.62	183	12.85	13.00	-161	27,325	-0.59%	大賣/鉅額交易
2021/05/17	22	12.48	49	12.24	12.05	-27	27,053	-0.10%
2021/05/14	16	13.63	30	13.60	13.35	-14	26,703	-0.05%
2021/05/13	17	14.10	15	13.81	13.70	2	26,358	0.01%
2021/05/12	56	14.69	63	14.12	14.05	-7	26,237	-0.03%
2021/05/11	140	14.83	36.1	15.07	15.10	103.9	25,680	0.40%	大買/鉅額交易
2021/05/10	35	16.08	30	16.24	15.95	5	25,353	0.02%
2021/05/07	29	16.16	8	16.30	16.45	21	25,230	0.08%
2021/05/06	25.1	15.85	24	16.07	15.85	1.1	25,071	0.00%
2021/05/05	62	16.49	48.1	16.38	15.80	14	24,789	0.06%
2021/05/04	92	16.58	95	16.03	15.95	-3	24,302	-0.01%
2021/05/03	59.5	17.35	19	17.08	17.00	40.5	23,603	0.17%
2021/04/29	219.1	17.76	24	18.00	17.95	195.1	23,202	0.84%	大買/鉅額交易
2021/04/28	131	17.83	117	17.83	18.20	14	22,514	0.06%	大買/大賣/
2021/04/27	234	17.30	280	17.23	17.15	-46	22,603	-0.20%	大買/大賣/
2021/04/26	112	16.54	20	16.36	16.55	92	21,278	0.43%	大買/
2021/04/23	60	14.96	35	15.07	15.05	25	20,429	0.12%
2021/04/22	48	15.24	50	15.12	14.90	-2	20,465	-0.01%
2021/04/21	18	15.59	31	15.59	15.75	-13	19,953	-0.07%
2021/04/20	83	15.33	21	15.39	15.50	62	19,868	0.31%
2021/04/19	37	15.25	35	15.19	15.10	2	20,218	0.01%
2021/04/16	9	14.71	27	14.85	14.80	-18	20,200	-0.09%
2021/04/15	146	14.42	152	14.66	14.70	-6	19,870	-0.03%	大買/大賣/
2021/04/14	25	14.05	31.7	14.02	14.25	-6.7	19,696	-0.03%
2021/04/13	69	14.65	72	14.48	14.35	-3	19,430	-0.02%
2021/04/12	84	13.95	27	14.06	14.20	57	18,721	0.30%
2021/04/09	505	13.96	515	13.83	13.60	-10	18,389	-0.05%	大買/大賣/
2021/04/08	51.7	13.47	52	13.45	13.45	-0.3	17,549	0.00%
2021/04/07	5	13.25	6	13.23	13.25	-1	17,295	-0.01%
2021/04/06	11	13.12	29	13.14	13.10	-18	17,288	-0.10%
2021/04/01	12	13.06	6	13.06	13.15	6	17,374	0.03%
2021/03/31	32	13.10	9	13.12	13.10	23	17,390	0.13%
2021/03/30	20	13.35	18	13.28	13.40	2	17,506	0.01%
2021/03/26	39	12.98	0	0.00	13.00	39	17,405	0.22%
2021/03/25	10	13.09	4	13.14	13.00	6	17,363	0.03%
2021/03/24	26	13.57	40.1	13.43	13.35	-14.1	17,241	-0.08%
2021/03/23	12	13.27	13	13.33	13.30	-1	16,581	-0.01%
2021/03/22	13	13.33	19	13.16	13.25	-6	16,405	-0.04%
2021/03/19	4	12.88	9	12.90	12.95	-5	16,338	-0.03%
2021/03/18	2	13.05	3	13.05	13.00	-1	16,537	-0.01%
2021/03/17	22	13.00	7	13.00	13.05	15	17,034	0.09%
2021/03/16	47	13.23	16	13.16	13.05	31	17,687	0.18%
2021/03/15	3	13.00	15.1	13.00	13.00	-12.1	18,413	-0.07%
2021/03/12	9	12.96	60	12.95	12.95	-51	21,005	-0.24%
2021/03/11	9	12.97	2	12.98	12.95	7	22,441	0.03%
2021/03/10	5	12.90	43	12.88	12.85	-38	22,578	-0.17%
2021/03/09	2	12.85	66	12.74	12.85	-64	23,080	-0.28%
2021/03/08	21	12.87	28	12.87	12.80	-7	23,497	-0.03%
2021/03/05	20	12.58	0	0.00	12.60	20	24,374	0.08%
2021/03/04	21	12.68	0	12.70	12.70	21	24,409	0.09%
2021/03/03	32	12.60	12	12.76	12.70	20	24,368	0.08%
2021/03/02	36	12.98	4	12.85	12.65	32	24,338	0.13%
2021/02/26	4	12.68	2	12.68	12.85	2	24,271	0.01%
2021/02/25	10	13.11	96	13.05	12.90	-86	24,110	-0.36%
2021/02/24	126	13.44	207	13.12	13.15	-81	24,141	-0.34%	大買/大賣/
2021/02/23	34	12.86	5	12.70	13.00	29	23,716	0.12%
2021/02/22	65	12.86	0	0.00	12.85	65	23,521	0.28%
2021/02/19	4	12.45	0	0.00	12.50	4	23,311	0.02%
2021/02/18	9	12.38	12	12.17	12.40	-3	23,370	-0.01%
2021/02/17	3	12.05	23	12.10	12.15	-20	23,507	-0.09%
2021/02/05	18	11.95	20	11.95	11.95	-2	23,445	-0.01%
2021/02/04	25	11.98	6	11.97	11.95	19	23,429	0.08%
2021/02/03	30	12.13	10	12.30	12.10	20	23,478	0.09%
2021/02/02	80	12.08	11	11.93	11.95	69	23,398	0.29%
2021/02/01	16	11.80	12	11.85	11.85	4	23,633	0.02%
2021/01/29	23	12.07	10	12.07	11.90	13	23,502	0.06%
2021/01/28	56	12.12	3	12.05	12.05	53	23,483	0.23%
2021/01/27	12	12.27	18	12.25	12.25	-6	23,383	-0.03%
2021/01/26	14	12.26	4	12.24	12.25	10	23,418	0.04%
2021/01/25	16	12.39	21	12.25	12.20	-5	23,317	-0.02%
2021/01/22	21	12.10	8	12.11	12.15	13	23,214	0.06%
2021/01/21	26	12.66	22	12.52	12.20	4	23,060	0.02%
2021/01/20	100	13.02	291	13.72	12.55	-191	22,670	-0.84%	大賣/鉅額交易
2021/01/19	258	13.61	81.5	13.28	13.65	176.5	21,024	0.84%	大買/鉅額交易
2021/01/18	4	12.54	27	12.68	12.45	-23	19,600	-0.12%
2021/01/15	8	12.66	47	12.70	12.65	-39	19,456	-0.20%
2021/01/14	24	12.66	41	12.66	12.65	-17	19,226	-0.09%
2021/01/13	16	12.60	13	12.59	12.70	3	19,162	0.02%
2021/01/12	90	12.94	220	12.84	12.65	-130	18,920	-0.69%	大賣/鉅額交易
2021/01/11	222	12.77	64	12.80	12.90	158	18,273	0.86%	大買/鉅額交易
2021/01/08	3	12.40	1	12.50	12.30	2	17,887	0.01%
2021/01/06	0	0.00	69	12.38	12.05	-69	17,744	-0.39%
2021/01/05	3	12.50	11	12.43	12.35	-8	17,530	-0.05%
2021/01/04	26	12.41	14	12.38	12.40	12	17,483	0.07%
2020/12/31	3	12.20	2	12.13	12.15	1	17,220	0.01%
2020/12/30	3	12.15	3	12.15	12.15	0	17,212	0.00%
2020/12/29	2	12.20	0	0.00	12.10	2	17,220	0.01%
2020/12/28	8	12.11	3	11.95	12.20	5	17,096	0.03%
2020/12/25	8	12.01	2	12.05	12.00	6	16,899	0.04%
2020/12/24	36	12.03	59	12.05	12.05	-23	16,790	-0.14%
2020/12/23	43	11.61	32	11.55	11.65	11	16,502	0.07%
2020/12/22	0	0.00	6	11.68	11.55	-6	16,811	-0.04%
2020/12/21	34	11.65	0	0.00	11.70	34	16,792	0.20%
2020/12/18	21	11.70	0	0.00	11.80	21	16,788	0.13%
2020/12/17	0	0.00	0.1	11.70	11.70	-0.1	16,794	0.00%
2020/12/15	2	11.73	0	0.00	11.60	2	16,895	0.01%
2020/12/14	47	12.06	20	11.98	11.95	27	16,681	0.16%
2020/12/11	38	12.27	12	12.35	12.05	26	16,526	0.16%
2020/12/10	41	12.33	52	12.34	12.25	-11	16,018	-0.07%
2020/12/09	57	12.97	3	13.05	12.85	54	15,334	0.35%
2020/12/08	405	13.63	388	13.45	13.30	17	14,543	0.12%	大買/大賣/
2020/12/07	80	12.80	16	12.92	13.00	64	12,799	0.50%
2020/12/04	21	11.85	19	11.82	11.85	2	11,654	0.02%
2020/12/03	39	11.90	4	12.15	11.85	35	11,544	0.30%
2020/12/02	70	11.77	45	11.77	11.85	25	11,207	0.22%
2020/12/01	37	11.71	113	11.77	11.85	-76	10,941	-0.69%	大賣/
2020/11/30	10	11.10	0	11.05	11.15	10	10,981	0.09%
2020/11/26	10	11.00	3	11.10	11.15	7	11,602	0.06%
2020/11/25	6	11.10	13	11.04	10.95	-7	12,055	-0.06%
2020/11/24	0	0.00	4	11.18	11.05	-4	12,677	-0.03%
2020/11/23	0	0.00	6	11.18	11.15	-6	14,643	-0.04%
2020/11/20	8	11.03	7	11.06	11.05	1	15,550	0.01%
2020/11/18	0	0.00	1	10.90	10.90	-1	15,562	-0.01%
2020/11/17	21	10.80	22	10.85	10.85	-1	15,615	-0.01%
2020/11/16	8	10.80	2	10.65	11.00	6	15,533	0.04%
2020/11/13	0	0.00	1	11.05	11.15	-1	15,333	-0.01%
2020/11/11	1	11.25	8	11.21	11.25	-7	15,611	-0.04%
2020/11/10	5	11.03	0	0.00	11.10	5	15,546	0.03%
2020/11/09	55	10.92	13	11.07	11.15	42	15,422	0.27%
2020/11/06	0	0.00	11	10.80	10.80	-11	15,102	-0.07%
2020/11/05	2	10.75	0	0.00	10.75	2	15,135	0.01%
2020/11/03	5	10.65	2	10.85	10.80	3	15,042	0.02%
2020/11/02	7	10.45	0	0.00	10.50	7	14,990	0.05%
2020/10/30	0	0.00	10	10.65	10.50	-10	15,069	-0.07%
2020/10/29	0	10.65	0	0.00	10.65	0	15,179	0.00%
2020/10/28	2	10.95	1	10.95	10.85	1	15,196	0.01%
2020/10/27	13	11.06	100	11.00	11.00	-87	15,194	-0.57%
2020/10/26	2	11.05	0	0.00	11.05	2	15,238	0.01%
2020/10/22	0	0.00	30	11.22	11.10	-30	15,284	-0.20%
2020/10/21	5	11.20	9	11.13	11.15	-4	15,266	-0.03%
2020/10/20	6	11.07	6	11.10	11.00	0	15,313	0.00%
2020/10/19	3	11.35	5	11.27	11.15	-2	15,318	-0.01%
2020/10/16	0	0.00	68	11.15	11.10	-68	15,249	-0.45%
2020/10/15	12	11.20	6	11.07	11.20	6	15,421	0.04%
2020/10/14	21	11.10	32	11.10	11.10	-11	15,347	-0.07%
2020/10/13	1	10.85	0	0.00	10.95	1	15,327	0.01%
2020/10/12	25	11.07	32	10.90	10.80	-7	15,468	-0.05%
2020/10/08	8	10.95	4	10.88	10.95	4	15,549	0.03%
2020/10/07	50	10.80	0	0.00	10.80	50	15,693	0.32%
2020/10/06	0	0.00	21	10.90	10.85	-21	15,800	-0.13%
2020/10/05	0	0.00	11	10.69	10.70	-11	15,986	-0.07%
2020/09/30	5	10.50	1	10.55	10.50	4	16,093	0.02%
2020/09/29	53	10.65	4	10.63	10.55	49	16,206	0.30%
2020/09/28	16	10.57	1	10.65	10.55	15	16,324	0.09%
2020/09/25	43	10.60	36	10.54	10.60	7	16,428	0.04%
2020/09/24	22	10.61	3	10.87	10.60	19	16,355	0.12%
2020/09/23	16	11.00	0	0.00	11.00	16	16,195	0.10%
2020/09/22	4	10.95	0	0.00	10.95	4	16,237	0.02%
2020/09/21	2	11.05	4	11.20	11.10	-2	16,162	-0.01%
2020/09/18	34	11.09	4	11.18	11.10	30	15,998	0.19%
2020/09/17	1	11.05	22	11.00	11.00	-21	15,891	-0.13%
2020/09/16	4	10.95	4	11.10	10.90	0	15,919	0.00%
2020/09/15	3	10.90	0	0.00	10.90	3	15,839	0.02%
2020/09/14	21	11.00	12	10.94	11.00	9	15,889	0.06%
2020/09/11	14	10.94	2	11.15	10.90	12	16,032	0.07%
2020/09/10	105	11.48	119	11.18	11.15	-14	16,059	-0.09%	大買/大賣/
2020/09/09	4	11.29	11	11.28	11.30	-7	15,614	-0.04%
2020/09/08	2	11.10	0	0.00	11.00	2	15,355	0.01%
2020/09/07	22	11.07	30	11.21	11.15	-8	15,315	-0.05%
2020/09/04	48	11.00	21	11.00	11.05	27	15,194	0.18%
2020/09/03	25	11.21	14	11.46	11.25	11	15,049	0.07%
2020/09/02	4	11.00	16	11.02	11.15	-12	14,060	-0.09%
2020/09/01	44	11.19	8	11.20	11.15	36	13,838	0.26%
2020/08/31	11	11.66	16	11.91	11.50	-5	13,577	-0.04%
2020/08/28	292	11.77	26	11.65	11.65	266	13,207	2.01%	大買/鉅額交易
2020/08/27	314	12.38	588	12.18	12.00	-274	12,715	-2.15%	大買/大賣/鉅額交易
2020/08/26	13	11.47	270	11.46	11.55	-257	10,746	-2.39%	大賣/鉅額交易
2020/08/25	37	10.66	35	10.74	10.50	2	9,585	0.02%
2020/08/24	370	10.56	82	10.54	10.55	288	9,663	2.98%	大買/鉅額交易
2020/08/21	0	0.00	5	10.35	10.35	-5	9,690	-0.05%
2020/08/20	5	9.91	0	0.00	9.85	5	9,612	0.05%
2020/08/19	5	10.30	0	0.00	10.30	5	9,585	0.05%
2020/08/18	0	0.00	6	10.45	10.45	-6	9,560	-0.06%
2020/08/17	5	10.25	4	10.45	10.50	1	9,743	0.01%
2020/08/12	15	10.05	0	0.00	10.05	15	10,120	0.15%
2020/08/11	4	10.13	5	10.10	10.05	-1	10,255	-0.01%
2020/08/07	10	10.13	0	0.00	10.15	10	10,523	0.10%
2020/08/06	1	10.25	1	10.15	10.20	0	10,799	0.00%
2020/08/05	0	0.00	2	10.20	10.10	-2	10,994	-0.02%
2020/08/04	6	9.99	6	9.89	10.05	0	11,182	0.00%
2020/08/03	25	9.69	0	0.00	9.66	25	11,827	0.21%
2020/07/30	10	9.77	4	9.82	9.82	6	12,408	0.05%
2020/07/29	0	0.00	2	9.45	9.62	-2	12,823	-0.02%
2020/07/28	1	9.73	18	9.61	9.50	-17	13,329	-0.13%
2020/07/27	0	0.00	17	9.79	9.60	-17	13,675	-0.12%
2020/07/24	6	9.88	0	0.00	9.79	6	14,382	0.04%
2020/07/23	6	10.05	2	10.05	10.00	4	14,527	0.03%
2020/07/22	0	0.00	18	10.10	10.10	-18	14,993	-0.12%
2020/07/21	29	10.08	5	10.00	10.05	24	15,688	0.15%
2020/07/20	12	9.82	2	9.90	9.92	10	16,302	0.06%
2020/07/17	8	9.81	1	9.81	9.81	7	16,444	0.04%
2020/07/16	5	9.94	0	0.00	9.91	5	16,401	0.03%
2020/07/15	9	10.02	0	0.00	10.05	9	16,246	0.06%
2020/07/14	4	10.15	1	10.15	10.10	3	16,196	0.02%
2020/07/13	3	10.38	2	10.50	10.35	1	16,065	0.01%
2020/07/10	3	10.30	0	0.00	10.35	3	16,005	0.02%
2020/07/09	0	0.00	7	10.50	10.40	-7	15,837	-0.04%
2020/07/07	10	10.90	17	10.81	10.70	-7	15,855	-0.04%
2020/07/06	2	10.80	14	10.80	10.75	-12	16,261	-0.07%
2020/07/03	12	10.70	2	10.70	10.70	10	16,347	0.06%
2020/07/02	0	0.00	5	10.95	10.95	-5	16,061	-0.03%
2020/07/01	0	0.00	6	10.96	10.90	-6	16,056	-0.04%
2020/06/30	2	10.80	1	10.80	10.85	1	15,914	0.01%
2020/06/29	2	10.70	0	0.00	10.70	2	15,891	0.01%
2020/06/24	0	0.00	1	10.85	10.85	-1	15,815	-0.01%
2020/06/23	16	10.98	53	10.91	10.80	-37	15,855	-0.23%
2020/06/22	2	11.00	0	0.00	11.00	2	15,783	0.01%
2020/06/19	11	10.99	10	11.00	10.90	1	15,754	0.01%
2020/06/18	17	11.17	34	11.26	11.10	-17	15,625	-0.11%
2020/06/17	0	0.00	23.7	11.17	11.05	-23.7	15,441	-0.15%
2020/06/16	4	11.06	2	10.90	11.00	2	15,277	0.01%
2020/06/15	69	10.87	5	10.80	10.80	64	14,961	0.43%
2020/06/12	34	11.14	4	11.10	11.10	30	14,869	0.20%
2020/06/11	30	11.49	45	11.65	11.40	-15	14,812	-0.10%
2020/06/10	0	0.00	15	11.87	11.80	-15	14,710	-0.10%
2020/06/09	0	0.00	2	11.95	12.00	-2	14,786	-0.01%
2020/06/08	2	11.88	1	11.80	11.80	1	14,834	0.01%
2020/06/05	49	11.91	78	11.94	11.90	-29	14,711	-0.20%
2020/06/04	10	11.84	8	11.85	11.90	2	14,627	0.01%
2020/06/03	9	11.68	3	11.75	11.75	6	14,623	0.04%
2020/06/02	8	11.55	1	11.70	11.70	7	14,484	0.05%
2020/05/29	9	11.59	0	0.00	11.40	9	14,538	0.06%
2020/05/28	13	11.74	6	11.73	11.55	7	14,388	0.05%
2020/05/27	1	11.55	0	0.00	11.55	1	14,214	0.01%
2020/05/26	3	11.65	2	11.80	11.65	1	14,211	0.01%
2020/05/25	5	11.82	20	11.70	11.65	-15	14,155	-0.11%
2020/05/22	23	11.89	35	11.81	11.80	-12	14,242	-0.08%
2020/05/21	32	12.02	10	12.05	11.80	22	14,018	0.16%
2020/05/20	28	11.69	5	11.90	12.00	23	13,776	0.17%
2020/05/19	2	11.75	3	11.75	12.00	-1	13,648	-0.01%
2020/05/18	9	11.90	31	11.88	11.80	-22	13,559	-0.16%
2020/05/15	1	11.60	3	11.55	11.60	-2	13,504	-0.01%
2020/05/14	2	11.75	17	11.72	11.60	-15	13,407	-0.11%
2020/05/13	22	11.70	11	11.80	11.80	11	13,336	0.08%
2020/05/12	2	11.90	0	0.00	11.80	2	13,157	0.02%
2020/05/11	8	11.91	9	11.91	12.05	-1	12,958	-0.01%
2020/05/08	22	12.39	12	12.33	12.10	10	12,833	0.08%
2020/05/07	37	12.80	20	12.65	12.65	17	12,065	0.14%
2020/05/06	28	12.79	28	12.62	12.60	0	11,843	0.00%
2020/05/05	14	12.67	1	12.60	12.50	13	11,525	0.11%
2020/05/04	18	12.97	2	12.80	12.80	16	11,152	0.14%
2020/04/30	1	12.80	3	12.85	13.05	-2	10,819	-0.02%
2020/04/29	16	12.97	32	13.11	12.95	-16	10,557	-0.15%
2020/04/28	5	12.56	4	12.50	12.45	1	10,052	0.01%
2020/04/27	22	13.00	6	12.95	12.80	16	10,101	0.16%
2020/04/24	26	13.02	57	13.09	12.85	-31	9,818	-0.32%
2020/04/23	104	12.82	14	12.93	12.95	90	9,239	0.97%	大買/
2020/04/22	3	11.50	0	0.00	11.80	3	8,364	0.04%
2020/04/21	3	11.43	8	11.49	11.35	-5	8,351	-0.06%
2020/04/20	3	11.70	1	11.70	11.65	2	8,490	0.02%
2020/04/17	0	0.00	1	11.80	11.80	-1	8,796	-0.01%
2020/04/16	1	11.55	0	0.00	11.55	1	9,050	0.01%
2020/04/15	0	0.00	3	11.75	11.75	-3	9,561	-0.03%
2020/04/14	8	11.86	7	11.80	11.75	1	9,717	0.01%
2020/04/13	8	11.78	2	11.75	11.65	6	9,788	0.06%
2020/04/10	6	11.88	0	0.00	11.80	6	9,925	0.06%
2020/04/09	80	12.16	86	12.10	12.00	-6	9,913	-0.06%
2020/04/08	17	10.69	6	10.73	11.25	11	9,485	0.12%
2020/04/07	3	10.30	0	0.00	10.25	3	9,319	0.03%
2020/03/30	0	0.00	10	9.60	9.63	-10	9,569	-0.10%
2020/03/26	0	0.00	1	9.70	9.71	-1	9,806	-0.01%
2020/03/25	11	9.80	0	0.00	9.50	11	9,978	0.11%
2020/03/24	50	9.09	0	0.00	9.16	50	10,235	0.49%
2020/03/23	0	0.00	50	8.81	8.78	-50	10,834	-0.46%
2020/03/20	2	9.27	5	9.18	9.49	-3	11,726	-0.03%
2020/03/19	1	9.00	20	8.81	8.73	-19	11,764	-0.16%
2020/03/18	1	9.70	0	0.00	9.70	1	11,686	0.01%
2020/03/17	6	10.18	0	0.00	10.00	6	11,723	0.05%
2020/03/16	5	10.66	0	0.00	10.50	5	11,801	0.04%
2020/03/13	6	10.72	4.7	10.56	11.25	1.3	11,792	0.01%
2020/03/12	2	11.50	50	11.49	11.40	-48	11,792	-0.41%
2020/03/11	6	12.55	0	0.00	12.15	6	11,705	0.05%
2020/03/10	7	12.30	61	12.37	12.45	-54	11,678	-0.46%
2020/03/09	0	0.00	2	12.43	12.35	-2	11,603	-0.02%
2020/03/06	5	13.00	0	0.00	13.00	5	11,447	0.04%
2020/03/04	5	13.20	0	0.00	13.25	5	11,336	0.04%
2020/03/03	5	13.55	2	13.60	13.40	3	11,326	0.03%
2020/03/02	0	0.00	50	12.90	13.35	-50	11,325	-0.44%
2020/02/27	0	0.00	54	13.42	13.30	-54	11,503	-0.47%
2020/02/26	1	13.80	23	13.91	13.80	-22	11,677	-0.19%
2020/02/25	14	14.15	11	13.97	13.95	3	11,751	0.03%
2020/02/24	17	13.78	0	0.00	13.75	17	11,613	0.15%
2020/02/21	2	14.15	12.1	14.11	14.10	-10.1	11,566	-0.09%
2020/02/20	5	14.37	2.2	14.35	14.35	2.9	11,492	0.02%
2020/02/19	2	14.60	0.2	14.30	14.40	1.8	11,415	0.02%
2020/02/18	2	14.50	3.2	14.49	14.40	-1.2	11,391	-0.01%
2020/02/14	0	0.00	6	14.34	14.50	-6	11,322	-0.05%
2020/02/13	2	14.28	1.2	14.31	14.10	0.8	11,192	0.01%
2020/02/12	5	14.41	0	0.00	14.55	5	11,085	0.05%
2020/02/11	100.1	14.55	14	14.46	14.50	86.1	11,017	0.78%
2020/02/10	17	14.02	0	0.00	14.10	17	10,828	0.16%
2020/02/07	0	0.00	12.2	14.21	14.15	-12.2	10,808	-0.11%
2020/02/06	0	0.00	7	14.30	14.30	-7	10,740	-0.07%
2020/02/05	35	14.23	0	0.00	14.10	35	10,650	0.33%
2020/02/04	6.2	14.45	62	14.23	14.30	-55.8	10,516	-0.53%
2020/02/03	62	13.58	21	13.40	13.75	41	10,329	0.40%
2020/01/31	34.2	13.61	14	13.73	14.10	20.2	10,172	0.20%
2020/01/30	34	13.43	33.2	13.44	13.35	0.8	9,931	0.01%
2020/01/20	1	14.75	11	14.84	14.80	-10	9,574	-0.10%
2020/01/17	10	14.55	71	14.49	14.50	-61	9,365	-0.65%
2020/01/16	20	14.28	7	14.33	14.25	13	9,327	0.14%
2020/01/14	13	14.39	0	0.00	14.35	13	9,170	0.14%
2020/01/13	3.2	13.92	1	14.25	14.40	2.2	8,953	0.02%
2020/01/10	6.5	13.84	5	13.86	14.00	1.5	8,635	0.02%
2020/01/09	13	13.80	5	14.10	14.10	8	8,226	0.10%
2020/01/08	2	13.05	0	0.00	12.95	2	7,688	0.03%
2020/01/07	6	13.48	2	13.50	13.50	4	7,430	0.05%
2020/01/03	0	0.00	1	13.00	13.05	-1	7,030	-0.01%
2020/01/02	0	0.00	2	13.08	13.05	-2	6,961	-0.03%
2019/12/31	5	12.90	0	0.00	12.85	5	6,849	0.07%
2019/12/30	20	12.98	0	0.00	13.00	20	6,797	0.29%
2019/12/26	22	12.90	0	0.00	13.00	22	6,668	0.33%
2019/12/25	52	13.00	0	0.00	12.95	52	6,616	0.79%
2019/12/23	2	13.35	4	13.36	13.20	-2	6,443	-0.03%
2019/12/19	10	13.95	2	13.70	13.85	8	6,089	0.13%
2019/12/18	7	13.64	32	13.69	13.60	-25	5,993	-0.42%
2019/12/17	81	13.61	47	13.50	13.55	34	5,544	0.61%
2019/12/16	0	0.00	2	12.55	12.55	-2	4,858	-0.04%
2019/12/11	2	12.50	4	12.39	12.45	-2	4,599	-0.04%
2019/12/10	1	12.30	4	12.40	12.25	-3	4,448	-0.07%
2019/12/09	6	12.33	6	12.19	12.35	0	4,408	0.00%
2019/12/03	0	0.00	1	11.70	11.90	-1	4,183	-0.02%
2019/11/29	0	0.00	3	11.92	11.90	-3	4,175	-0.07%
2019/11/28	0	0.00	3	12.13	12.00	-3	4,131	-0.07%
2019/11/27	1	11.90	11	11.99	12.10	-10	4,090	-0.24%
2019/11/26	20	12.09	0	0.00	12.00	20	4,033	0.50%
2019/11/25	2	12.10	0	0.00	12.15	2	3,732	0.05%
2019/11/15	1	11.20	4	11.20	11.25	-3	3,346	-0.09%
2019/11/13	2	11.45	1	11.45	11.55	1	3,403	0.03%
2019/11/12	1	11.15	0	0.00	11.15	1	3,333	0.03%
2019/11/11	1	11.20	1	11.20	11.10	0	3,335	0.00%
2019/11/04	0	0.00	10	11.35	11.35	-10	3,302	-0.30%
2019/11/01	1	11.35	0	0.00	11.25	1	3,314	0.03%
2019/10/29	0	0.00	5	11.25	11.25	-5	3,472	-0.14%
2019/10/24	9	11.46	0	0.00	11.50	9	3,392	0.27%
2019/10/22	5	11.10	0	0.00	11.10	5	3,167	0.16%
2019/10/15	0	0.00	2.1	11.05	11.10	-2.1	3,025	-0.07%
2019/10/09	0	0.00	1	10.85	10.75	-1	2,954	-0.03%
2019/10/08	0	0.00	3	10.90	10.95	-3	2,942	-0.10%
2019/10/04	0	0.00	0.8	10.60	10.65	-0.8	2,867	-0.03%
2019/09/27	1	10.85	0	0.00	10.70	1	2,866	0.03%
2019/09/26	4	11.00	4	10.95	10.90	0	2,835	0.00%
2019/09/25	5	11.05	1	10.90	10.90	4	2,813	0.14%
2019/09/23	9	11.27	1	11.20	11.30	8	2,695	0.30%
2019/09/20	4	11.15	1	11.00	11.20	3	2,539	0.12%
2019/09/19	4	10.88	0	0.00	11.00	4	2,468	0.16%
2019/09/06	0	0.00	0.9	10.45	10.50	-0.9	2,602	-0.03%
2019/09/05	0	0.00	2	10.50	10.45	-2	2,587	-0.08%
2019/09/03	2	10.45	3	10.45	10.45	-1	2,574	-0.04%
2019/08/29	3	10.30	0	0.00	10.25	3	2,551	0.12%
2019/08/26	0	0.00	3	10.30	10.40	-3	2,537	-0.12%
2019/08/22	1	10.35	0	0.00	10.40	1	2,531	0.04%
2019/08/21	1	10.35	0	0.00	10.35	1	2,556	0.04%
2019/08/20	1	10.50	0	0.00	10.50	1	2,518	0.04%
2019/08/19	0	0.00	5	10.65	10.65	-5	2,486	-0.20%
2019/08/16	0	0.00	2	10.30	10.50	-2	2,380	-0.08%
2019/08/12	5	10.55	0	0.00	10.40	5	2,339	0.21%
2019/08/01	2	10.55	7	10.62	10.60	-5	2,475	-0.20%
2019/07/25	6	10.28	0	0.00	10.25	6	2,332	0.26%
2019/07/15	2	10.50	1	10.45	10.50	1	2,546	0.04%
2019/07/11	0	0.00	3.7	10.34	10.35	-3.7	2,638	-0.14%
2019/06/26	3	10.70	0	0.00	10.85	3	3,076	0.10%
2019/06/25	4	10.65	5	10.55	10.65	-1	2,993	-0.03%
2019/06/21	0	0.00	1	10.30	10.30	-1	2,699	-0.04%
2019/06/19	0	0.00	2	10.20	10.20	-2	2,777	-0.07%
2019/06/12	0	0.00	10	10.20	10.20	-10	3,282	-0.30%
2019/06/03	0	0.00	2	10.20	10.15	-2	3,817	-0.05%
2019/05/31	1	10.15	0	0.00	10.25	1	3,912	0.03%
2019/05/28	6	9.80	0	0.00	9.80	6	4,981	0.12%
2019/05/24	0	0.00	6	10.25	10.15	-6	5,032	-0.12%
2019/05/23	3	10.00	0	0.00	10.05	3	5,042	0.06%
2019/05/15	5	10.07	101	10.05	10.20	-96	5,294	-1.81%	大賣/
2019/05/10	0	0.00	22	10.40	10.40	-22	5,504	-0.40%
2019/05/09	0	0.00	7	10.75	10.75	-7	5,773	-0.12%
2019/05/08	10	10.90	0	0.00	10.90	10	5,828	0.17%
2019/05/03	10	10.90	0	0.00	10.95	10	6,154	0.16%
2019/04/30	10	11.00	2	10.95	11.00	8	6,150	0.13%
2019/04/25	1.3	11.29	0	0.00	11.30	1.3	6,067	0.02%
2019/04/18	1	11.25	0	0.00	11.15	1	6,011	0.02%
2019/04/08	12	11.40	0	0.00	11.45	12	5,722	0.21%
2019/04/03	2	11.35	53	11.30	11.35	-51	5,671	-0.90%
2019/03/27	0	0.00	3	11.47	11.55	-3	5,302	-0.06%
2019/03/26	0	0.00	9	11.50	11.50	-9	5,303	-0.17%
2019/03/25	0	0.00	5	11.50	11.55	-5	5,303	-0.09%
2019/03/21	0	0.00	1	11.85	11.90	-1	5,085	-0.02%
2019/03/19	25	12.30	29	12.06	12.00	-4	4,995	-0.08%
2019/03/18	40	12.20	40	12.16	12.20	0	5,072	0.00%
2019/03/15	2	11.90	0	0.00	12.00	2	4,940	0.04%
2019/03/13	0	0.00	5	11.85	11.90	-5	5,199	-0.10%
2019/03/11	3	12.05	20	12.04	12.00	-17	5,128	-0.33%
2019/03/07	2	11.93	0	0.00	11.90	2	4,930	0.04%
2019/03/06	0	0.00	3	11.90	11.85	-3	4,828	-0.06%
2019/03/05	91	12.00	72	12.08	12.05	19	4,720	0.40%
2019/03/04	7	12.02	5	12.05	12.20	2	4,589	0.04%
2019/02/27	202	11.87	169	11.90	11.85	33	4,276	0.77%	大買/大賣/
2019/02/26	0	0.00	45	11.30	11.35	-45	3,592	-1.25%
2019/02/25	58	11.59	68	11.44	11.40	-10	3,621	-0.28%
2019/02/22	5	11.30	11	11.35	11.40	-6	3,532	-0.17%
2019/02/15	7	11.59	0	0.00	11.30	7	3,385	0.21%
2019/02/14	5	11.45	20	11.50	11.60	-15	3,309	-0.45%
2019/02/13	15	11.40	0	0.00	11.50	15	3,231	0.46%
2019/02/12	28	11.54	25	11.60	11.60	3	3,190	0.09%
2019/02/11	139	11.37	38	11.50	11.65	101	3,120	3.24%	大買/鉅額交易
2019/01/30	58	11.11	118	11.19	11.15	-60	2,870	-2.09%	大賣/
2019/01/29	18	10.85	5	11.00	10.90	13	2,562	0.51%
2019/01/28	75	10.94	37	10.90	10.95	38	2,474	1.54%
2019/01/14	57	10.38	1	10.35	10.30	56	2,123	2.64%
2019/01/10	2	10.05	0	0.00	10.05	2	2,088	0.10%
2019/01/07	0	0.00	26	10.15	10.10	-26	2,122	-1.22%
2018/12/19	0	0.00	3	9.89	9.90	-3	2,285	-0.13%
2018/12/14	0	0.00	10	10.15	10.15	-10	2,888	-0.35%
2018/12/13	0	0.00	3	10.20	10.20	-3	2,900	-0.10%
2018/12/11	25	10.28	0	0.00	10.15	25	2,936	0.85%
2018/12/07	0	0.00	100	10.05	9.98	-100	2,695	-3.71%
2018/12/06	114	10.10	12	10.18	10.05	102	2,652	3.85%	大買/鉅額交易
2018/12/03	1	9.92	0	0.00	9.90	1	2,450	0.04%
2018/11/30	0	0.00	1	9.66	9.72	-1	2,407	-0.04%
2018/11/22	12	9.47	0	0.00	9.46	12	2,569	0.47%
2018/11/09	0	0.00	145	9.40	9.41	-145	2,583	-5.61%	大賣/鉅額交易
2018/11/08	2	9.55	0	0.00	9.55	2	2,577	0.08%
2018/11/06	120	9.54	0	0.00	9.49	120	2,601	4.61%	大買/鉅額交易
2018/10/30	9	9.05	0	0.00	9.12	9	2,677	0.34%
2018/10/25	1	9.20	0	0.00	9.22	1	2,711	0.04%
2018/10/24	1	9.18	1	9.34	9.45	0	2,735	0.00%
2018/10/23	1	9.22	0	0.00	9.22	1	2,715	0.04%
2018/10/22	1	9.25	0	0.00	9.36	1	2,726	0.04%
2018/10/19	4	9.19	3	9.17	9.40	1	2,820	0.04%
2018/10/18	2	9.34	0	0.00	9.33	2	2,787	0.07%
2018/10/17	3	9.40	0	0.00	9.39	3	2,768	0.11%
2018/10/16	1	9.46	0	0.00	9.46	1	2,740	0.04%
2018/10/15	1	9.49	3	9.68	9.49	-2	2,739	-0.07%
2018/10/12	1	9.51	2	9.68	9.66	-1	2,721	-0.04%
2018/10/11	8	9.57	0	0.00	9.60	8	2,725	0.29%
2018/10/09	0	0.00	4	10.40	10.40	-4	2,670	-0.15%
2018/10/05	6	10.55	2	10.45	10.40	4	2,669	0.15%
2018/10/02	0	0.00	3	10.60	10.60	-3	2,578	-0.12%
2018/09/28	0	0.00	2	10.70	10.75	-2	2,544	-0.08%
2018/09/27	1	10.85	0	0.00	10.90	1	2,488	0.04%
2018/09/26	1	10.85	0	0.00	10.85	1	2,473	0.04%
2018/09/25	2	10.90	0	0.00	10.90	2	2,527	0.08%
2018/09/21	6	10.89	0	0.00	10.85	6	2,538	0.24%
2018/09/20	24	10.96	13	10.94	10.85	11	2,434	0.45%
2018/09/12	3	10.40	0	0.00	10.45	3	1,853	0.16%
2018/09/10	0	0.00	42	10.42	10.40	-42	1,835	-2.29%
2018/09/07	0	0.00	53	10.10	10.15	-53	1,831	-2.89%
2018/09/04	12	10.51	1	10.45	10.45	11	1,827	0.60%
2018/09/03	0	0.00	10	10.30	10.30	-10	1,724	-0.58%
2018/08/31	0	0.00	0.6	10.20	10.25	-0.6	1,720	-0.03%
2018/08/27	10	10.30	0	0.00	10.25	10	1,726	0.58%
2018/08/24	0	0.00	15	10.25	10.25	-15	1,723	-0.87%
2018/08/23	10	10.30	0	0.00	10.25	10	1,776	0.56%
2018/08/22	0	0.00	1	10.25	10.20	-1	1,788	-0.06%
2018/08/17	0	0.00	5	10.10	10.10	-5	1,805	-0.28%
2018/07/27	2.8	9.96	0	0.00	9.99	2.8	2,005	0.14%
2018/07/26	1	10.00	1	10.10	10.05	0	2,025	0.00%
2018/07/20	20	9.73	0	0.00	9.79	20	2,101	0.95%
2018/07/11	2	9.56	0	0.00	9.54	2	2,239	0.09%
2018/07/02	3	9.95	20	10.00	9.96	-17	2,228	-0.76%
2018/06/27	1	9.91	0	0.00	9.87	1	2,145	0.05%
2018/06/19	0.2	9.95	0	0.00	9.95	0.2	2,248	0.01%
2018/06/13	5	10.10	0	0.00	10.05	5	2,207	0.23%
2018/06/06	1	9.96	1	9.95	9.99	0	2,176	0.00%
2018/06/04	10	9.95	1	9.93	9.94	9	2,142	0.42%
2018/05/31	0	0.00	4	9.82	9.94	-4	2,143	-0.19%
2018/05/30	5	9.70	0	0.00	9.76	5	2,095	0.24%
2018/05/29	0	0.00	5	9.86	9.86	-5	2,077	-0.24%
2018/05/25	15	9.89	0	0.00	9.83	15	2,076	0.72%
2018/05/24	10	9.97	0	0.00	9.97	10	2,034	0.49%
2018/05/22	2	10.10	0	0.00	10.10	2	1,992	0.10%
2018/05/21	5	10.10	0	0.00	10.10	5	2,028	0.25%
2018/05/17	0	0.00	2	10.25	10.20	-2	1,995	-0.10%
2018/05/10	2	10.20	0	0.00	10.25	2	1,879	0.11%
2018/05/08	0	0.00	1	10.25	10.25	-1	1,900	-0.05%
2018/05/04	1	10.35	0	0.00	10.35	1	1,965	0.05%
2018/04/27	0	0.00	5	10.40	10.45	-5	2,037	-0.25%
2018/04/25	0	0.00	10	10.16	10.20	-10	2,275	-0.44%
2018/04/24	0	0.00	4	10.05	10.05	-4	2,411	-0.17%
2018/04/20	1	10.20	0	0.00	10.25	1	2,359	0.04%
2018/04/02	1	10.30	0	0.00	10.30	1	2,971	0.03%
2018/03/28	2	10.30	1	10.35	10.30	1	3,172	0.03%
2018/03/21	1	10.60	0	0.00	10.45	1	3,170	0.03%
2018/03/01	0	0.00	1	10.30	10.30	-1	3,436	-0.03%
2018/02/09	0	0.00	3	10.05	10.10	-3	4,396	-0.07%
2018/02/08	30	10.20	2	10.25	10.25	28	4,390	0.64%
2018/02/06	1	10.20	0	0.00	10.10	1	4,452	0.02%
2018/02/05	2	10.45	0	0.00	10.50	2	4,352	0.05%
2018/01/30	0	0.00	5	10.90	10.85	-5	4,452	-0.11%
2018/01/29	0	0.00	1	11.00	10.90	-1	4,456	-0.02%
2018/01/25	0	0.00	2	10.90	11.05	-2	4,464	-0.04%
2018/01/24	0	0.00	35	10.85	10.90	-35	4,478	-0.78%
2018/01/23	1	10.85	0	0.00	10.85	1	4,455	0.02%
2018/01/19	8	11.10	0	0.00	11.10	8	4,641	0.17%
2018/01/18	1	10.85	1	11.05	11.00	0	4,409	0.00%
2018/01/16	0	0.00	5	10.75	10.80	-5	4,356	-0.11%
2018/01/15	0	0.00	1	10.70	10.70	-1	4,442	-0.02%
2018/01/12	3	10.85	0	0.00	10.75	3	4,513	0.07%
2018/01/10	3	11.00	125	10.93	10.85	-122	4,641	-2.63%	大賣/鉅額交易
2018/01/09	35	11.24	0	0.00	11.10	35	4,608	0.76%
2018/01/08	3	10.90	43	10.88	11.05	-40	4,338	-0.92%
2018/01/05	4	10.73	0	0.00	10.75	4	4,280	0.09%
2018/01/04	0	0.00	20	10.70	10.70	-20	4,226	-0.47%
2018/01/02	0	0.00	1	10.65	10.65	-1	4,235	-0.02%