金寶 (2312)-元大-學甲券商分點個股進出

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－元大-學甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-學甲券商分點個股進出
元大-學甲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	16.75	0	0.00	16.75	2	7,117	0.03%
2024/05/30	9	16.69	1	16.80	16.55	8	7,039	0.11%
2024/05/29	32	16.94	0	0.00	16.75	32	7,034	0.45%
2024/05/28	0	0.00	5	16.80	16.75	-5	6,834	-0.07%
2024/05/27	11.3	16.70	15	16.75	16.70	-3.7	6,742	-0.05%
2024/05/24	2	16.45	0	0.00	16.45	2	6,664	0.03%
2024/05/23	57	16.78	8	16.73	16.45	49	6,566	0.75%
2024/05/22	2	16.88	3	16.78	16.75	-1	6,393	-0.02%
2024/05/21	2	16.40	4	16.73	16.70	-2	6,152	-0.03%
2024/05/20	1	16.30	2	16.30	16.40	-1	6,192	-0.02%
2024/05/17	12	16.21	6	16.18	16.30	6	6,026	0.10%
2024/05/15	16	15.99	34	16.10	16.00	-18	5,509	-0.33%
2024/05/14	0	0.00	1	15.25	15.35	-1	4,821	-0.02%
2024/05/13	1	15.20	0.4	15.00	15.35	0.6	4,797	0.01%
2024/05/08	10	14.90	0	0.00	14.80	10	4,680	0.21%
2024/05/07	14	14.78	2	15.00	15.00	12	4,609	0.26%
2024/05/06	10	14.70	0	0.00	14.70	10	4,528	0.22%
2024/04/29	0	0.00	2	14.80	14.80	-2	4,660	-0.04%
2024/04/22	0	0.00	2	14.50	14.45	-2	5,440	-0.04%
2024/04/19	1	14.30	0	0.00	14.40	1	5,532	0.02%
2024/04/16	2	14.43	0	0.00	14.30	2	5,655	0.04%
2024/04/10	0	0.00	2	15.25	15.10	-2	5,584	-0.04%
2024/04/02	20	15.30	7	15.10	15.10	13	5,780	0.22%
2024/03/26	10	15.35	0	0.00	15.30	10	6,608	0.15%
2024/03/25	5	15.40	60	15.55	15.40	-55	7,720	-0.71%
2024/03/22	7	15.30	0	0.00	15.30	7	7,697	0.09%
2024/03/21	0	0.00	5	15.30	15.30	-5	7,813	-0.06%
2024/03/20	0	0.00	4	15.15	15.20	-4	7,799	-0.05%
2024/03/19	0	0.00	2	15.15	15.05	-2	7,780	-0.03%
2024/03/18	0	0.00	4	15.09	15.15	-4	7,850	-0.05%
2024/03/15	2	14.85	0	0.00	14.75	2	7,861	0.03%
2024/03/14	2	14.90	0	0.00	14.90	2	7,929	0.03%
2024/03/13	60	15.00	0	0.00	14.90	60	8,091	0.74%
2024/03/11	1	14.95	1.2	14.89	14.85	-0.2	8,699	0.00%
2024/03/08	1	14.85	3	14.95	14.80	-2	8,750	-0.02%
2024/03/06	4	15.30	0	0.00	15.25	4	8,792	0.05%
2024/03/05	0.3	15.30	0	0.00	15.25	0.3	8,791	0.00%
2024/03/01	6	15.26	0	0.00	15.25	6	8,699	0.07%
2024/02/29	0	0.00	7	15.30	15.40	-7	8,732	-0.08%
2024/02/27	0	0.00	200	15.70	15.35	-200	8,783	-2.28%	大賣/鉅額交易
2024/02/26	1.5	15.68	0	0.00	15.60	1.5	8,862	0.02%
2024/02/23	0	0.00	201	15.90	15.65	-201	8,993	-2.23%	大賣/鉅額交易
2024/02/22	1.2	15.70	0	0.00	15.85	1.2	9,053	0.01%
2024/02/21	214	16.14	14	15.85	15.85	200	9,200	2.17%	大買/鉅額交易
2024/02/20	201	15.50	0	0.00	15.50	201	8,920	2.25%	大買/鉅額交易
2024/02/19	0	0.00	3	15.68	15.80	-3	8,914	-0.03%
2024/02/16	3	15.48	2	15.65	15.45	1	8,870	0.01%
2024/02/05	0	0.00	21	15.25	15.25	-21	8,736	-0.24%
2024/02/01	5	15.40	0	0.00	15.45	5	8,661	0.06%
2024/01/31	2	15.40	0	0.00	15.40	2	8,669	0.02%
2024/01/29	2	15.65	0	0.00	15.60	2	8,685	0.02%
2024/01/24	0	0.00	2	15.88	15.80	-2	8,659	-0.02%
2024/01/22	0	0.00	40	15.93	15.85	-40	8,642	-0.46%
2024/01/17	41	15.35	5	15.40	15.20	36	8,395	0.43%
2024/01/16	21	15.90	4	15.80	15.80	17	8,266	0.21%
2024/01/12	0	0.00	1	15.20	15.20	-1	7,797	-0.01%
2024/01/11	1	15.20	0	0.00	15.20	1	7,831	0.01%
2024/01/10	1	15.15	3	15.25	15.10	-2	7,923	-0.03%
2024/01/08	2	16.10	20	16.20	16.20	-18	7,785	-0.23%
2024/01/05	0	0.00	1	16.10	16.05	-1	7,800	-0.01%
2024/01/03	2	16.25	0	0.00	16.25	2	7,850	0.03%
2024/01/02	10	16.20	41	16.15	16.20	-31	7,854	-0.39%
2023/12/29	34	16.50	31	16.25	16.25	3	7,815	0.04%
2023/12/26	7	16.36	21	16.43	16.40	-14	7,623	-0.18%
2023/12/25	28	16.30	14	16.30	16.25	14	7,503	0.19%
2023/12/22	0	0.00	11	15.96	16.15	-11	7,366	-0.15%
2023/12/21	21	16.30	1	16.35	16.20	20	7,269	0.28%
2023/12/20	1	16.40	12.4	16.54	16.90	-11.4	6,933	-0.16%
2023/12/19	2	15.60	0	0.00	15.60	2	5,800	0.03%
2023/12/18	10	16.34	12	16.21	15.95	-2	5,793	-0.03%
2023/12/15	2	15.85	6	15.95	15.85	-4	5,737	-0.07%
2023/12/12	3	16.00	0	0.00	15.75	3	5,861	0.05%
2023/12/11	5	16.00	10	16.00	16.00	-5	5,848	-0.09%
2023/12/08	10	16.30	0	0.00	16.15	10	5,878	0.17%
2023/12/07	10	16.30	30.2	16.48	16.15	-20.2	5,809	-0.35%
2023/12/06	1	15.75	0	0.00	15.70	1	5,605	0.02%
2023/12/05	10	15.70	0	0.00	15.65	10	5,728	0.17%
2023/11/30	0	0.00	2	15.75	15.75	-2	6,052	-0.03%
2023/11/29	0.5	15.75	0	0.00	15.70	0.5	6,192	0.01%
2023/11/27	2	15.60	0	0.00	15.55	2	6,666	0.03%
2023/11/24	0	0.00	10	15.80	15.85	-10	6,651	-0.15%
2023/11/22	0	0.00	3	15.68	15.70	-3	6,753	-0.04%
2023/11/21	1	15.40	1	15.40	15.45	0	6,670	0.00%
2023/11/20	13	15.25	0	0.00	15.20	13	6,754	0.19%
2023/11/17	0.5	14.95	0	0.00	15.05	0.5	6,711	0.01%
2023/11/15	1	14.65	0	0.00	14.60	1	6,819	0.01%
2023/11/13	20	14.25	0	0.00	14.25	20	7,314	0.27%
2023/11/08	0	0.00	281	14.53	14.50	-281	8,110	-3.46%	大賣/鉅額交易
2023/11/07	1	14.40	19	14.50	14.40	-18	8,252	-0.22%
2023/11/02	0.2	14.30	0	0.00	14.25	0.2	8,936	0.00%
2023/10/31	201	13.90	0	0.00	13.90	201	9,656	2.08%	大買/鉅額交易
2023/10/24	0	0.00	5	14.30	14.40	-5	14,537	-0.03%
2023/10/20	1	14.15	0	0.00	14.20	1	15,387	0.01%
2023/10/18	1	14.15	0	0.00	14.00	1	16,084	0.01%
2023/10/17	0.3	14.40	10	14.50	14.35	-9.7	16,475	-0.06%
2023/10/16	1	14.55	10	14.75	14.55	-9	18,001	-0.05%
2023/10/13	3	14.85	150	14.85	14.75	-147	22,327	-0.66%	大賣/鉅額交易
2023/10/12	11	14.99	10	15.00	15.00	1	24,061	0.00%
2023/10/06	1	14.85	0	0.00	14.80	1	25,733	0.00%
2023/10/04	100	15.12	0	0.00	15.10	100	26,379	0.38%
2023/09/28	0	0.00	25	15.40	15.40	-25	27,272	-0.09%
2023/09/27	0	0.00	100	15.16	15.20	-100	27,945	-0.36%
2023/09/25	1	15.45	0	0.00	15.50	1	29,177	0.00%
2023/09/22	0	0.00	23	15.26	15.35	-23	29,281	-0.08%
2023/09/19	7	15.35	0	0.00	15.30	7	29,571	0.02%
2023/09/18	1	15.45	0	0.00	15.45	1	29,726	0.00%
2023/09/15	2	15.65	10.4	15.55	15.55	-8.4	30,102	-0.03%
2023/09/14	103	15.80	2	15.80	15.75	101	30,284	0.33%	大買/鉅額交易
2023/09/13	2	15.60	0	0.00	15.65	2	31,277	0.01%
2023/09/12	2.5	15.73	2	15.70	15.70	0.5	32,606	0.00%
2023/09/11	86.2	15.96	0	0.00	15.65	86.2	32,598	0.26%
2023/09/08	0	0.00	2	16.63	16.55	-2	32,239	-0.01%
2023/09/07	2	16.38	0	0.00	16.40	2	32,346	0.01%
2023/09/05	0	0.00	43	16.69	16.80	-43	33,083	-0.13%
2023/09/04	6.1	16.19	0	0.00	16.35	6.1	32,852	0.02%
2023/09/01	11	16.68	5	16.74	16.60	6	32,853	0.02%
2023/08/31	0	16.15	0	0.00	16.10	0	32,653	0.00%
2023/08/29	0	0.00	2	16.05	16.15	-2	32,778	-0.01%
2023/08/28	6	16.56	0	0.00	16.50	6	32,681	0.02%
2023/08/24	3	16.90	0	0.00	16.60	3	32,701	0.01%
2023/08/23	2	16.85	5	16.86	16.80	-3	32,574	-0.01%
2023/08/22	10	16.65	5	16.85	16.65	5	32,398	0.02%
2023/08/21	10	16.60	10	16.60	16.60	0	32,218	0.00%
2023/08/18	1	16.50	0	0.00	16.35	1	32,099	0.00%
2023/08/17	12	16.69	2	16.68	16.80	10	31,890	0.03%
2023/08/16	2	16.18	3	16.28	16.50	-1	31,610	0.00%
2023/08/15	0	0.00	7	16.32	16.35	-7	31,412	-0.02%
2023/08/14	30	15.85	0	0.00	15.75	30	31,067	0.10%
2023/08/10	27	16.15	2	16.15	16.00	25	30,790	0.08%
2023/08/08	13	16.58	34	16.57	16.75	-21	30,283	-0.07%
2023/08/04	91	16.30	94	16.41	16.70	-3	29,867	-0.01%
2023/08/02	7	16.34	52	16.78	16.10	-45	29,437	-0.15%
2023/08/01	123	17.09	40	17.10	16.80	83	28,859	0.29%	大買/
2023/07/31	96	17.31	266	17.87	17.30	-170	27,726	-0.61%	大賣/鉅額交易
2023/07/28	32	16.35	10	16.30	16.35	22	25,012	0.09%
2023/07/26	2.1	16.35	239	16.37	16.15	-236.9	24,486	-0.97%	大賣/鉅額交易
2023/07/25	5	16.74	6	16.68	16.50	-1	24,236	0.00%
2023/07/24	104	16.41	507	16.18	16.20	-403	23,635	-1.71%	大買/大賣/鉅額交易
2023/07/21	431	16.52	3	16.20	16.50	428	23,315	1.84%	大買/鉅額交易
2023/07/20	14	16.48	6	16.45	16.60	8	22,914	0.03%
2023/07/19	104	17.13	47	16.93	16.30	57	22,441	0.25%	大買/
2023/07/18	477	18.36	107.4	18.71	17.70	369.7	20,928	1.77%	大買/大賣/鉅額交易
2023/07/17	69.4	17.12	40	17.26	17.45	29.4	16,637	0.18%
2023/07/14	53	16.57	17	16.56	16.55	36	14,936	0.24%
2023/07/13	30	16.44	65	16.56	16.15	-35	14,526	-0.24%
2023/07/12	2	16.05	0	0.00	15.95	2	13,819	0.01%
2023/07/11	5	15.85	0	0.00	15.85	5	13,476	0.04%
2023/07/10	1	15.45	0	0.00	15.50	1	13,111	0.01%
2023/07/07	26	15.45	10	15.50	15.90	16	12,880	0.12%
2023/07/06	0	0.00	5	15.69	15.90	-5	12,414	-0.04%
2023/07/05	12	16.39	10	15.75	15.65	2	12,176	0.02%
2023/07/04	48	15.55	79	15.93	16.35	-31	11,479	-0.27%
2023/07/03	1	15.10	0	0.00	15.00	1	10,429	0.01%
2023/06/30	21	14.72	3	14.75	14.75	18	10,219	0.18%
2023/06/29	0	0.00	2	14.70	14.55	-2	10,103	-0.02%
2023/06/28	28	14.78	1	14.70	14.55	27	10,037	0.27%
2023/06/27	10	14.80	0	0.00	14.70	10	9,895	0.10%
2023/06/26	23	15.16	1	15.15	15.05	22	9,692	0.23%
2023/06/21	15	15.18	19	15.38	15.35	-4	9,442	-0.04%
2023/06/20	10	15.00	5	14.80	14.80	5	9,028	0.06%
2023/06/19	26	15.67	8	15.51	15.20	18	8,792	0.20%
2023/06/16	0	0.00	138	15.18	15.50	-138	7,759	-1.78%	大賣/鉅額交易
2023/06/15	20	14.03	0	0.00	14.10	20	6,319	0.32%
2023/06/13	0	0.00	2	13.90	13.95	-2	6,254	-0.03%
2023/06/12	28	14.58	23	14.33	14.20	5	6,059	0.08%
2023/06/09	0	0.00	12	14.15	14.35	-12	5,481	-0.22%
2023/06/08	0	0.00	2	14.10	14.05	-2	5,258	-0.04%
2023/06/07	10	13.95	5	14.05	14.00	5	5,182	0.10%
2023/06/06	3	14.10	10	14.01	13.95	-7	5,093	-0.14%
2023/06/05	1	13.90	57	13.98	13.85	-56	4,942	-1.13%
2023/06/01	5	13.75	0	0.00	13.75	5	4,767	0.10%
2023/05/31	7.1	13.61	23.1	13.69	13.65	-16	4,698	-0.34%
2023/05/30	18	13.75	2	13.75	13.65	16	4,601	0.35%
2023/05/29	0	0.00	51	13.55	13.50	-51	4,456	-1.14%
2023/05/18	0	0.00	2	13.20	13.20	-2	4,387	-0.05%
2023/05/16	5	13.00	1	13.05	13.05	4	4,306	0.09%
2023/05/15	8	12.72	0	0.00	12.80	8	4,276	0.19%
2023/05/12	5	12.78	3	12.85	12.80	2	4,304	0.05%
2023/05/11	5	12.78	3	12.85	12.70	2	4,284	0.05%
2023/05/10	15	13.05	2	13.00	13.00	13	4,216	0.31%
2023/05/08	2	13.10	0	0.00	13.10	2	4,307	0.05%
2023/05/05	0	0.00	1	13.15	13.15	-1	4,373	-0.02%
2023/05/04	1	13.10	0	0.00	13.10	1	4,476	0.02%
2023/04/28	0	0.00	1	13.10	13.15	-1	4,597	-0.02%
2023/04/27	0	0.00	1	13.10	13.10	-1	4,596	-0.02%
2023/04/26	0	0.00	4	13.03	13.05	-4	4,659	-0.09%
2023/04/25	0	0.00	4	13.03	13.05	-4	4,742	-0.08%
2023/04/21	6	13.15	0	0.00	13.10	6	4,729	0.13%
2023/04/19	0	0.00	3	13.70	13.60	-3	4,642	-0.06%
2023/04/18	1	13.75	99	13.73	13.60	-98	4,562	-2.15%
2023/04/17	15	13.80	267	13.64	13.70	-252	4,376	-5.76%	大賣/鉅額交易
2023/04/13	3	13.30	0	0.00	13.25	3	3,781	0.08%
2023/04/11	0	0.00	2	13.20	13.20	-2	3,751	-0.05%
2023/03/29	2	13.10	10	13.10	13.05	-8	3,753	-0.21%
2023/03/17	0	0.00	2	12.95	12.85	-2	4,154	-0.05%
2023/03/16	2	12.95	0	0.00	12.85	2	4,171	0.05%
2023/03/15	7	13.13	0	0.00	13.10	7	4,189	0.17%
2023/03/14	4	13.19	0	0.00	13.15	4	4,246	0.09%
2023/03/13	7	13.27	2	13.35	13.30	5	4,302	0.12%
2023/03/10	2	13.85	0	0.00	13.70	2	4,395	0.05%
2023/03/07	0	0.00	7	13.80	13.85	-7	4,495	-0.16%
2023/03/06	0	0.00	1	13.70	13.70	-1	4,448	-0.02%
2023/03/03	0	0.00	10	13.65	13.65	-10	4,442	-0.23%
2023/03/02	4	13.58	2	13.65	13.60	2	4,477	0.04%
2023/03/01	0	0.00	15	13.70	13.65	-15	4,506	-0.33%
2023/02/24	0	0.00	1	13.70	13.70	-1	4,550	-0.02%
2023/02/23	0	0.00	3	13.85	13.80	-3	4,598	-0.07%
2023/02/21	3	13.90	4	13.90	13.90	-1	4,674	-0.02%
2023/02/20	0	0.00	1	13.85	13.90	-1	4,738	-0.02%
2023/02/17	0	0.00	1	13.75	13.80	-1	4,911	-0.02%
2023/02/16	2	13.70	2	13.70	13.70	0	5,016	0.00%
2023/02/08	35	13.84	20	13.80	13.70	15	6,840	0.22%
2023/02/06	1	13.75	2	14.00	13.90	-1	7,049	-0.01%
2023/02/03	0	0.00	2	13.85	13.85	-2	7,163	-0.03%
2023/02/02	3	13.67	2	13.75	13.75	1	7,169	0.01%
2023/01/31	0	0.00	2	13.45	13.50	-2	7,238	-0.03%
2023/01/16	47	13.00	1	13.00	13.05	46	7,454	0.62%
2023/01/13	12	13.16	2	13.25	13.05	10	7,454	0.13%
2023/01/03	0	0.00	9	13.40	13.50	-9	11,231	-0.08%
2022/12/30	20	13.50	0	0.00	13.50	20	11,327	0.18%
2022/12/29	9	13.40	5	13.45	13.45	4	11,405	0.04%
2022/12/27	0	0.00	50	13.87	13.75	-50	11,837	-0.42%
2022/12/22	0	0.00	7	13.85	13.80	-7	12,203	-0.06%
2022/12/21	0	0.00	5	13.80	13.70	-5	12,497	-0.04%
2022/12/20	4	13.70	0	0.00	13.65	4	13,107	0.03%
2022/12/13	2	14.25	1	14.25	14.20	1	13,443	0.01%
2022/12/12	8	14.19	0	0.00	14.05	8	13,383	0.06%
2022/12/09	0	0.00	4	14.38	14.45	-4	13,363	-0.03%
2022/12/07	1	14.30	0	0.00	14.25	1	14,014	0.01%
2022/12/06	0	0.00	10	14.40	14.40	-10	14,036	-0.07%
2022/12/05	1	14.40	1	14.45	14.40	0	14,224	0.00%
2022/12/01	20	14.05	47	14.16	14.15	-27	13,949	-0.19%
2022/11/30	10	13.90	0	0.00	13.95	10	13,806	0.07%
2022/11/29	3	14.00	0	0.00	14.00	3	13,806	0.02%
2022/11/25	0	13.95	0	0.00	13.75	0	13,943	0.00%
2022/11/24	6	13.90	20	13.90	13.90	-14	14,027	-0.10%
2022/11/22	50	14.00	2	13.95	14.00	48	13,992	0.34%
2022/11/21	0	0.00	1	13.85	13.90	-1	13,991	-0.01%
2022/11/18	0	13.90	2	13.75	13.75	-2	13,947	-0.01%
2022/11/17	20	13.83	0	0.00	13.90	20	13,912	0.14%
2022/11/16	1	13.80	0	0.00	13.70	1	13,887	0.01%
2022/11/15	7	13.64	10	13.65	13.70	-3	14,034	-0.02%
2022/11/14	10	13.70	0	0.00	13.90	10	13,969	0.07%
2022/11/11	2	13.85	41	14.05	13.75	-39	13,860	-0.28%
2022/11/10	70	14.03	0	0.00	13.85	70	13,574	0.52%
2022/11/09	25	14.90	20	14.98	15.00	5	12,910	0.04%
2022/11/08	0	0.00	7	14.79	14.60	-7	12,694	-0.06%
2022/11/04	1	14.70	8	14.49	14.60	-7	12,426	-0.06%
2022/11/03	10	14.35	35	14.26	14.50	-25	12,362	-0.20%
2022/11/02	0	0.00	1	14.50	14.40	-1	12,272	-0.01%
2022/11/01	1	14.30	1.1	14.40	14.35	-0.1	12,149	0.00%
2022/10/31	0	0.00	3	14.22	14.15	-3	11,968	-0.03%
2022/10/28	1	14.00	0	0.00	14.00	1	11,939	0.01%
2022/10/27	0	0.00	2	14.00	13.95	-2	11,824	-0.02%
2022/10/26	5	13.80	0	0.00	13.85	5	11,777	0.04%
2022/10/25	22	13.71	1	13.70	13.70	21	11,668	0.18%
2022/10/24	1	14.05	1	14.15	13.85	0	11,593	0.00%
2022/10/21	0	0.00	11	13.94	13.85	-11	11,522	-0.10%
2022/10/20	14	13.91	2	13.88	14.10	12	11,483	0.10%
2022/10/19	4	14.16	50	13.85	13.80	-46	11,317	-0.41%
2022/10/18	14	14.40	12	14.25	14.20	2	11,094	0.02%
2022/10/17	0	0.00	13	14.14	14.20	-13	10,737	-0.12%
2022/10/14	66	14.27	10	14.26	14.20	56	10,495	0.53%
2022/10/13	114	14.05	109	14.33	13.75	5	10,022	0.05%	大買/大賣/
2022/10/12	133	13.99	164	14.43	14.40	-31	8,724	-0.36%	大買/大賣/
2022/10/11	50	13.43	35	13.36	13.35	15	7,876	0.19%
2022/10/06	2	13.75	0	0.00	13.80	2	7,749	0.03%
2022/10/05	0	0.00	37	13.79	13.65	-37	7,728	-0.48%
2022/10/04	10	13.80	10	13.85	13.85	0	7,565	0.00%
2022/10/03	20	13.50	1	13.40	13.35	19	7,350	0.26%
2022/09/30	30	12.95	34	13.16	13.35	-4	7,350	-0.05%
2022/09/29	0	0.00	2	13.30	13.30	-2	7,315	-0.03%
2022/09/28	13	13.36	10	13.30	13.00	3	7,178	0.04%
2022/09/27	39	13.65	21	13.71	13.80	18	6,980	0.26%
2022/09/26	52	13.29	30	13.40	13.25	22	6,491	0.34%
2022/09/23	15	13.10	0	0.00	13.30	15	6,525	0.23%
2022/09/22	20	13.13	0	0.00	13.35	20	6,508	0.31%
2022/09/21	0	0.00	1	13.45	13.25	-1	6,501	-0.02%
2022/09/20	18	13.40	0	0.00	13.40	18	6,532	0.28%
2022/09/19	0	0.00	6	13.43	13.35	-6	6,621	-0.09%
2022/09/16	25	13.65	0	0.00	13.55	25	6,624	0.38%
2022/09/15	4	14.01	25	14.19	13.75	-21	6,571	-0.32%
2022/09/14	7	13.98	25	14.07	14.05	-18	6,331	-0.28%
2022/09/13	1	13.75	31	13.65	13.60	-30	5,983	-0.50%
2022/09/12	1	13.70	3	13.43	13.60	-2	5,967	-0.03%
2022/09/08	0	0.00	2	12.85	13.00	-2	5,744	-0.03%
2022/09/07	11	12.79	0	0.00	12.65	11	5,831	0.19%
2022/09/06	4	13.15	0	0.00	12.90	4	5,988	0.07%
2022/09/05	30	13.30	30	13.15	13.10	0	6,049	0.00%
2022/09/02	30	13.55	30	13.35	13.40	0	6,114	0.00%
2022/08/31	10	13.45	0	0.00	13.50	10	6,038	0.17%
2022/08/26	0	0.00	1	13.35	13.40	-1	5,955	-0.02%
2022/08/24	10	13.10	0	0.00	13.10	10	6,193	0.16%
2022/08/23	50	13.05	0	0.00	13.05	50	6,708	0.75%
2022/08/22	23	13.48	0	0.00	13.25	23	6,768	0.34%
2022/08/18	0	0.00	4	12.85	12.85	-4	6,512	-0.06%
2022/08/15	50	13.10	0	0.00	12.90	50	6,676	0.75%
2022/08/12	0	0.00	3	12.95	12.95	-3	6,695	-0.04%
2022/08/11	40	13.00	0	0.00	13.00	40	6,863	0.58%
2022/08/10	64	12.89	2	12.90	12.95	62	6,943	0.89%
2022/08/09	0	0.00	19	12.82	12.80	-19	6,987	-0.27%
2022/08/08	30	12.70	30	12.75	12.75	0	7,167	0.00%
2022/08/04	30	12.10	0	0.00	12.35	30	7,311	0.41%
2022/08/03	2	12.25	10	12.35	12.25	-8	7,329	-0.11%
2022/08/02	1	12.35	0	0.00	12.45	1	7,411	0.01%
2022/08/01	2	12.90	0	0.00	12.85	2	7,500	0.03%
2022/07/28	1	12.75	0	0.00	12.85	1	7,681	0.01%
2022/07/27	0	0.00	10	12.85	12.85	-10	7,764	-0.13%
2022/07/21	0	0.00	50	12.80	12.75	-50	9,108	-0.55%
2022/07/20	0	0.00	10	12.81	12.70	-10	9,559	-0.10%
2022/07/18	1	12.70	0	0.00	12.70	1	9,994	0.01%
2022/07/12	0	0.00	1	12.10	12.10	-1	11,023	-0.01%
2022/07/11	0	0.00	2	12.48	12.40	-2	11,288	-0.02%
2022/07/05	0	0.00	10	12.00	12.15	-10	11,799	-0.08%
2022/07/04	9	11.70	0	0.00	11.60	9	11,877	0.08%
2022/07/01	57	12.35	10	11.85	11.90	47	12,021	0.39%
2022/06/30	110	13.01	0	0.00	13.05	110	13,450	0.82%	大買/鉅額交易
2022/06/22	0	0.00	2	13.50	13.30	-2	16,351	-0.01%
2022/06/17	1	13.25	0	0.00	13.40	1	16,939	0.01%
2022/06/16	0	0.00	2	13.60	13.35	-2	16,949	-0.01%
2022/06/15	5	13.75	1	13.80	13.65	4	16,929	0.02%
2022/06/14	30	13.20	84	13.44	13.50	-54	16,851	-0.32%
2022/06/13	11	13.39	0	0.00	13.25	11	16,813	0.07%
2022/06/10	64	13.65	72	13.72	13.75	-8	16,748	-0.05%
2022/06/07	2	13.48	2	13.55	13.50	0	16,836	0.00%
2022/06/02	2	13.63	0	0.00	13.55	2	17,039	0.01%
2022/06/01	10	13.80	2	13.80	13.65	8	17,238	0.05%
2022/05/31	33	13.70	12	13.72	13.75	21	17,654	0.12%
2022/05/30	0	0.00	2	13.43	13.45	-2	17,229	-0.01%
2022/05/27	3	13.20	10	13.25	13.20	-7	17,170	-0.04%
2022/05/26	0	0.00	1	13.30	13.25	-1	17,188	-0.01%
2022/05/24	7	13.25	0	0.00	13.10	7	17,463	0.04%
2022/05/23	0	13.30	17	13.38	13.20	-17	17,464	-0.10%
2022/05/20	0	0.00	4	13.38	13.35	-4	17,557	-0.02%
2022/05/19	13	13.22	0	0.00	13.30	13	17,737	0.07%
2022/05/18	2	13.65	3	13.73	13.75	-1	17,775	-0.01%
2022/05/17	50	13.39	8	13.45	13.40	42	17,906	0.23%
2022/05/16	13	13.29	1	13.70	13.25	12	17,852	0.07%
2022/05/12	1	13.30	0	0.00	13.05	1	17,682	0.01%
2022/05/11	1	13.60	0	0.00	13.40	1	17,709	0.01%
2022/05/10	0	0.00	3	13.12	13.55	-3	17,762	-0.02%
2022/05/09	42	13.30	0	0.00	13.30	42	17,820	0.24%
2022/05/06	54	13.79	0	0.00	13.85	54	17,915	0.30%
2022/05/04	20	14.20	1	14.40	14.05	19	17,939	0.11%
2022/05/03	3	14.15	1	14.10	14.25	2	17,946	0.01%
2022/04/29	10	14.40	0	0.00	14.20	10	18,004	0.06%
2022/04/28	23	14.23	5	14.26	14.20	18	17,948	0.10%
2022/04/27	14	15.29	0	0.00	15.25	14	17,448	0.08%
2022/04/26	8	16.99	1	17.10	16.90	7	17,033	0.04%
2022/04/25	1	16.40	51	16.35	16.75	-50	16,702	-0.30%
2022/04/20	0	0.00	9	16.76	16.85	-9	16,595	-0.05%
2022/04/19	0	0.00	17	16.57	16.60	-17	16,477	-0.10%
2022/04/18	8	16.56	4	16.29	16.20	4	16,325	0.02%
2022/04/15	4	16.25	20.4	16.14	16.25	-16.4	16,237	-0.10%
2022/04/14	0	0.00	5	15.87	15.90	-5	16,392	-0.03%
2022/04/13	0	0.00	2	15.15	15.35	-2	16,335	-0.01%
2022/04/12	8	15.00	1	15.00	15.00	7	16,438	0.04%
2022/04/11	1	14.55	10	14.50	14.75	-9	16,656	-0.05%
2022/04/08	7	14.97	0	0.00	15.10	7	16,806	0.04%
2022/04/07	71.4	15.24	0	0.00	14.90	71.4	16,980	0.42%
2022/04/06	17	15.77	0	0.00	15.30	17	17,051	0.10%
2022/04/01	14	16.57	41.7	16.70	16.60	-27.7	15,727	-0.18%
2022/03/31	16	17.04	27	17.06	16.95	-11	15,984	-0.07%
2022/03/30	1	17.40	54.8	17.51	17.30	-53.8	17,808	-0.30%
2022/03/29	11	16.38	6	16.33	16.45	5	19,741	0.03%
2022/03/28	0	0.00	6	16.30	16.15	-6	20,148	-0.03%
2022/03/25	1	15.90	4.7	16.11	16.20	-3.7	20,036	-0.02%
2022/03/24	31	16.02	24	15.94	15.95	7	20,077	0.03%
2022/03/23	0	0.00	5	15.82	15.60	-5	20,360	-0.02%
2022/03/22	0	0.00	5	15.20	15.30	-5	20,845	-0.02%
2022/03/18	1	14.65	0	0.00	15.00	1	24,864	0.00%
2022/03/17	0	0.00	3	14.60	14.70	-3	26,657	-0.01%
2022/03/15	0	0.00	3	14.25	14.25	-3	27,040	-0.01%
2022/03/10	0	0.00	3	14.15	14.25	-3	27,042	-0.01%
2022/03/09	11	13.46	0	0.00	13.65	11	26,976	0.04%
2022/03/08	0	0.00	10	13.62	13.25	-10	27,306	-0.04%
2022/03/07	13	13.95	18	13.92	13.80	-5	27,713	-0.02%
2022/03/04	6	15.04	2	14.85	14.80	4	27,747	0.01%
2022/03/03	2	15.35	1	15.15	15.25	1	27,203	0.00%
2022/03/02	0	0.00	1	15.35	15.40	-1	27,267	0.00%
2022/03/01	0	15.30	0	0.00	15.45	0	27,387	0.00%
2022/02/25	5	15.20	4	15.20	15.20	1	27,468	0.00%
2022/02/24	6.5	15.17	3	15.50	15.00	3.5	27,417	0.01%
2022/02/23	3	15.62	9	15.67	15.70	-6	27,282	-0.02%
2022/02/22	5	15.45	7	15.61	15.55	-2	27,374	-0.01%
2022/02/21	3	15.95	1	16.15	15.95	2	27,414	0.01%
2022/02/18	23	15.78	12	15.73	15.55	11	27,402	0.04%
2022/02/17	3	15.90	6	16.04	15.80	-3	27,605	-0.01%
2022/02/15	1	15.50	0	0.00	15.40	1	27,822	0.00%
2022/02/14	0	0.00	4	15.35	15.35	-4	27,951	-0.01%
2022/02/11	0	0.00	1	15.70	15.65	-1	28,166	0.00%
2022/02/09	4	15.98	1	15.95	16.00	3	28,623	0.01%
2022/02/08	3	15.90	6	15.87	15.95	-3	28,943	-0.01%
2022/02/07	2	15.55	0	0.00	15.55	2	29,690	0.01%
2022/01/26	2	14.80	0	0.00	14.75	2	31,128	0.01%
2022/01/24	1	15.05	1	15.25	15.25	0	31,477	0.00%
2022/01/21	2	15.15	0	0.00	15.05	2	31,562	0.01%
2022/01/19	0	0.00	1	15.45	15.45	-1	33,550	0.00%
2022/01/18	5	15.85	0	0.00	15.75	5	33,446	0.01%
2022/01/17	16	15.80	12.3	15.93	15.95	3.7	33,312	0.01%
2022/01/13	4	15.25	5	15.25	15.45	-1	32,812	0.00%
2022/01/12	0	0.00	2	15.50	15.60	-2	32,662	-0.01%
2022/01/11	0	0.00	13.2	15.44	15.40	-13.2	32,513	-0.04%
2022/01/10	10	15.83	1	15.50	15.65	9	32,359	0.03%
2022/01/07	12	15.87	23	15.44	15.40	-11	32,142	-0.03%
2022/01/06	6	15.78	1	15.75	15.90	5	31,686	0.02%
2022/01/05	11	15.80	32	15.92	15.90	-21	31,530	-0.07%
2022/01/04	2	15.78	4.5	15.82	15.80	-2.5	31,298	-0.01%
2022/01/03	33	16.24	30	15.83	15.75	3	30,921	0.01%
2021/12/30	4	16.05	2	16.08	16.15	2	30,580	0.01%
2021/12/29	4	15.86	1	16.10	15.95	3	30,258	0.01%
2021/12/28	27	15.91	10	15.80	15.80	17	29,953	0.06%
2021/12/27	31	16.25	11	16.14	16.10	20	29,567	0.07%
2021/12/24	50	16.68	33	16.65	16.20	17	29,073	0.06%
2021/12/23	38	16.05	115	16.44	16.75	-77	26,855	-0.29%	大賣/
2021/12/22	11	15.28	3	15.35	15.25	8	23,640	0.03%
2021/12/20	2	14.85	1	14.65	14.75	1	22,795	0.00%
2021/12/17	15	14.73	2	14.75	14.95	13	22,431	0.06%
2021/12/16	8	15.25	126	15.19	15.25	-118	21,776	-0.54%	大賣/鉅額交易
2021/12/15	46	15.34	18	15.34	15.20	28	21,059	0.13%
2021/12/14	49	15.54	39	15.67	16.00	10	19,748	0.05%
2021/12/13	16	14.99	61	15.22	15.40	-45	16,742	-0.27%
2021/12/10	5	14.05	0	0.00	14.00	5	14,900	0.03%
2021/12/09	28	13.91	10	13.75	14.00	18	14,743	0.12%
2021/12/08	4	13.45	0	0.00	13.45	4	14,453	0.03%
2021/12/07	4	13.25	5	13.25	13.25	-1	14,353	-0.01%
2021/12/02	6	13.13	15	13.26	13.05	-9	14,278	-0.06%
2021/12/01	3	13.17	12	13.38	13.35	-9	13,901	-0.06%
2021/11/30	20	14.10	6	14.05	13.80	14	13,348	0.10%
2021/11/29	2	13.65	0	0.00	13.60	2	13,049	0.02%
2021/11/26	0	0.00	5	13.80	13.55	-5	12,952	-0.04%
2021/11/25	9	14.07	0	0.00	14.00	9	12,822	0.07%
2021/11/22	2	13.80	2	13.85	14.00	0	12,528	0.00%
2021/11/19	8	13.69	2	13.80	13.65	6	12,391	0.05%
2021/11/18	8	14.00	60	13.95	13.75	-52	12,248	-0.42%
2021/11/17	67	14.19	20	14.14	14.15	47	12,060	0.39%
2021/11/16	68	14.22	2	14.38	14.05	66	11,792	0.56%
2021/11/15	57	14.16	7	14.02	14.20	50	11,385	0.44%
2021/11/12	2	13.75	0	0.00	13.75	2	10,991	0.02%
2021/11/10	0	0.00	7	14.19	14.10	-7	10,852	-0.06%
2021/11/09	9	13.97	52	13.79	13.95	-43	10,571	-0.41%
2021/11/08	3	14.20	0	0.00	14.15	3	10,175	0.03%
2021/11/05	5	14.18	0	0.00	14.15	5	9,978	0.05%
2021/11/04	48	14.30	43	14.26	14.10	5	9,532	0.05%
2021/11/03	24	14.04	17	13.94	14.10	7	8,585	0.08%
2021/11/02	8	13.27	9	13.38	13.15	-1	7,021	-0.01%
2021/10/29	2	12.95	1	13.00	13.00	1	6,547	0.02%
2021/10/28	32	13.38	3	13.75	12.85	29	6,273	0.46%
2021/10/27	11	13.49	56	13.62	13.75	-45	5,157	-0.87%
2021/10/22	1	12.25	0	0.00	12.25	1	4,182	0.02%
2021/10/19	0	0.00	1	12.20	12.30	-1	4,415	-0.02%
2021/10/15	0	0.00	2	11.95	12.10	-2	4,623	-0.04%
2021/10/14	1	11.75	3	11.90	11.85	-2	4,773	-0.04%
2021/10/13	10	11.80	12	11.85	11.80	-2	4,832	-0.04%
2021/10/07	0	0.00	2	12.20	12.20	-2	5,222	-0.04%
2021/10/06	1	12.10	0	0.00	12.00	1	5,579	0.02%
2021/10/01	9	12.91	0	0.00	12.70	9	5,691	0.16%
2021/09/30	22	13.21	0	0.00	13.35	22	5,700	0.39%
2021/09/29	16	12.89	0	0.00	12.80	16	5,639	0.28%
2021/09/17	0	0.00	2	12.95	12.90	-2	7,576	-0.03%
2021/09/15	2	12.75	0	0.00	12.75	2	7,682	0.03%
2021/09/13	0	0.00	2	12.90	12.90	-2	7,740	-0.03%
2021/08/30	2	12.65	0	0.00	12.70	2	8,237	0.02%
2021/08/19	0	0.00	20	11.63	11.60	-20	9,001	-0.22%
2021/08/16	0	0.00	13	11.97	11.95	-13	9,236	-0.14%
2021/08/13	0	0.00	1	12.40	12.35	-1	9,472	-0.01%
2021/08/11	2	12.35	9	12.49	12.45	-7	9,789	-0.07%
2021/08/10	2	12.65	0	0.00	12.65	2	10,069	0.02%
2021/08/09	0	0.00	54	12.80	12.75	-54	10,430	-0.52%
2021/08/06	2	12.85	0	0.00	12.80	2	10,805	0.02%
2021/08/05	0	0.00	1	13.00	13.00	-1	11,122	-0.01%
2021/08/03	0	0.00	20	12.90	12.90	-20	12,194	-0.16%
2021/08/02	0	0.00	10	12.90	12.95	-10	12,430	-0.08%
2021/07/30	10	12.80	0	0.00	12.80	10	12,724	0.08%
2021/07/27	0	0.00	9	13.36	13.10	-9	14,432	-0.06%
2021/07/26	0	0.00	0.2	13.30	13.30	-0.2	14,980	0.00%
2021/07/23	0	0.00	10	13.38	13.35	-10	16,035	-0.06%
2021/07/22	0	0.00	6	12.95	12.95	-6	17,480	-0.03%
2021/07/21	6	13.11	0	0.00	12.70	6	20,181	0.03%
2021/07/20	10	13.05	5	13.10	12.90	5	21,053	0.02%
2021/07/19	0	0.00	10	13.40	13.35	-10	21,162	-0.05%
2021/07/16	1	13.30	1	13.50	13.55	0	21,785	0.00%
2021/07/15	1	13.35	3	13.43	13.40	-2	22,011	-0.01%
2021/07/14	24	13.25	0	0.00	13.20	24	22,344	0.11%
2021/07/13	26	13.67	4	13.60	13.70	22	22,681	0.10%
2021/07/12	20	13.44	1	13.20	13.45	19	22,810	0.08%
2021/07/09	0	0.00	10	13.15	13.15	-10	23,108	-0.04%
2021/07/07	0	0.00	1	13.40	13.30	-1	24,358	0.00%
2021/07/06	2	13.45	0	0.00	13.45	2	24,874	0.01%
2021/07/05	18	13.74	28	13.76	13.75	-10	25,646	-0.04%
2021/07/02	24	13.62	6	13.72	13.65	18	25,761	0.07%
2021/07/01	86	13.80	12	13.88	14.20	74	25,282	0.29%
2021/06/30	0	0.00	22	12.80	12.95	-22	24,388	-0.09%
2021/06/29	0	0.00	19	12.70	12.65	-19	24,422	-0.08%
2021/06/28	5	12.90	0	0.00	12.90	5	24,510	0.02%
2021/06/25	3	13.10	31	13.00	13.00	-28	24,755	-0.11%
2021/06/24	17	12.95	0	0.00	13.05	17	24,819	0.07%
2021/06/22	7	12.80	0	0.00	12.75	7	25,037	0.03%
2021/06/21	1	13.00	0	0.00	13.00	1	25,738	0.00%
2021/06/17	3	13.35	0	0.00	13.40	3	26,171	0.01%
2021/06/16	2	13.45	0	0.00	13.20	2	26,226	0.01%
2021/06/11	0	0.00	4	13.35	13.40	-4	26,228	-0.02%
2021/06/10	0	0.00	3	13.55	13.45	-3	26,429	-0.01%
2021/06/09	3	13.35	0	0.00	13.35	3	26,456	0.01%
2021/06/08	0	0.00	4	13.65	13.65	-4	26,517	-0.02%
2021/06/07	2	13.35	0	0.00	13.40	2	26,620	0.01%
2021/06/04	3	13.65	2	13.65	13.75	1	26,625	0.00%
2021/06/02	3	13.65	3	13.90	13.90	0	26,633	0.00%
2021/06/01	21	14.10	6	13.95	14.15	15	26,556	0.06%
2021/05/31	12	13.75	3	13.75	13.60	9	26,407	0.03%
2021/05/28	4	13.78	0	0.00	13.75	4	26,383	0.02%
2021/05/27	0	0.00	1	13.50	13.50	-1	26,396	0.00%
2021/05/26	1	13.40	0	0.00	13.40	1	26,500	0.00%
2021/05/25	1	13.30	2	13.35	13.35	-1	26,666	0.00%
2021/05/21	10	13.13	2	13.20	13.05	8	27,328	0.03%
2021/05/20	0	0.00	50	12.80	12.75	-50	27,358	-0.18%
2021/05/19	2	13.10	7	12.92	12.95	-5	27,384	-0.02%
2021/05/18	1	12.95	0	12.80	13.00	1	27,325	0.00%
2021/05/17	0	0.00	3	12.43	12.05	-3	27,053	-0.01%
2021/05/14	7	13.82	5	13.35	13.35	2	26,703	0.01%
2021/05/13	36	13.87	1	14.15	13.70	35	26,358	0.13%
2021/05/12	8	14.33	28	14.01	14.05	-20	26,237	-0.08%
2021/05/11	2	15.00	39	15.16	15.10	-37	25,680	-0.14%
2021/05/07	13	16.07	8	16.37	16.45	5	25,230	0.02%
2021/05/06	6	15.79	2	15.95	15.85	4	25,071	0.02%
2021/05/05	7	16.33	6	16.28	15.80	1	24,789	0.00%
2021/05/04	18	16.09	10	16.17	15.95	8	24,302	0.03%
2021/05/03	8	17.15	12	17.50	17.00	-4	23,603	-0.02%
2021/04/29	56	17.76	5	17.59	17.95	51	23,202	0.22%
2021/04/28	15	17.53	67	17.70	18.20	-52	22,514	-0.23%
2021/04/27	84	17.28	45	17.49	17.15	39	22,603	0.17%
2021/04/26	6	16.50	14	16.41	16.55	-8	21,278	-0.04%
2021/04/23	5	15.00	30	15.05	15.05	-25	20,429	-0.12%
2021/04/22	9	15.31	45	15.42	14.90	-36	20,465	-0.18%
2021/04/21	2	15.70	0	0.00	15.75	2	19,953	0.01%
2021/04/20	3	15.30	12	15.47	15.50	-9	19,868	-0.05%
2021/04/19	72	15.22	5	15.21	15.10	67	20,218	0.33%
2021/04/16	51	14.93	40	14.65	14.80	11	20,200	0.05%
2021/04/15	2	14.60	3	14.53	14.70	-1	19,870	-0.01%
2021/04/14	3	13.90	30	13.81	14.25	-27	19,696	-0.14%
2021/04/13	40	14.52	52	14.75	14.35	-12	19,430	-0.06%
2021/04/12	4	14.30	25	14.10	14.20	-21	18,721	-0.11%
2021/04/09	0	0.00	26	13.99	13.60	-26	18,389	-0.14%
2021/04/07	4	13.20	1	13.20	13.25	3	17,295	0.02%
2021/04/06	4	13.08	3	13.20	13.10	1	17,288	0.01%
2021/04/01	50	13.15	0	0.00	13.15	50	17,374	0.29%
2021/03/31	52	13.10	265	13.25	13.10	-213	17,390	-1.22%	大賣/鉅額交易
2021/03/30	0	0.00	160	13.28	13.40	-160	17,506	-0.91%	大賣/鉅額交易
2021/03/29	17	13.05	0	0.00	13.05	17	17,291	0.10%
2021/03/26	1	13.00	0	0.00	13.00	1	17,405	0.01%
2021/03/25	5	13.05	16	13.20	13.00	-11	17,363	-0.06%
2021/03/24	22	13.40	0	0.00	13.35	22	17,241	0.13%
2021/03/23	2	13.15	19	13.18	13.30	-17	16,581	-0.10%
2021/03/22	2	13.28	11	13.25	13.25	-9	16,405	-0.05%
2021/03/19	0	0.00	2	12.90	12.95	-2	16,338	-0.01%
2021/03/18	15	13.08	0	0.00	13.00	15	16,537	0.09%
2021/03/16	43	13.07	20	13.25	13.05	23	17,687	0.13%
2021/03/15	0	13.00	10	13.00	13.00	-10	18,413	-0.05%
2021/03/12	12	12.99	0	0.00	12.95	12	21,005	0.06%
2021/03/11	13	12.95	0	0.00	12.95	13	22,441	0.06%
2021/03/04	0	0.00	10	12.65	12.70	-10	24,409	-0.04%
2021/03/02	0	0.00	21	12.81	12.65	-21	24,338	-0.09%
2021/02/26	10	12.65	0	0.00	12.85	10	24,271	0.04%
2021/02/25	30	13.05	15	12.95	12.90	15	24,110	0.06%
2021/02/24	37	13.45	33	13.19	13.15	4	24,141	0.02%
2021/02/23	0	0.00	5	13.00	13.00	-5	23,716	-0.02%
2021/02/22	44	12.86	0	0.00	12.85	44	23,521	0.19%
2021/02/19	2	12.45	10	12.40	12.50	-8	23,311	-0.03%
2021/02/18	5	12.40	3	12.25	12.40	2	23,370	0.01%
2021/02/17	3	12.05	163	12.09	12.15	-160	23,507	-0.68%	大賣/鉅額交易
2021/02/03	15	12.13	7	12.27	12.10	8	23,478	0.03%
2021/02/02	6	12.05	0	0.00	11.95	6	23,398	0.03%
2021/02/01	0	0.00	1	11.95	11.85	-1	23,633	0.00%
2021/01/29	0	0.00	1	12.20	11.90	-1	23,502	0.00%
2021/01/28	5	12.00	0	0.00	12.05	5	23,483	0.02%
2021/01/26	12	12.40	0	0.00	12.25	12	23,418	0.05%
2021/01/25	50	12.35	55	12.16	12.20	-5	23,317	-0.02%
2021/01/22	1	12.15	2	12.10	12.15	-1	23,214	0.00%
2021/01/21	3	12.48	0	0.00	12.20	3	23,060	0.01%
2021/01/20	86	13.41	20	12.87	12.55	66	22,670	0.29%
2021/01/19	2	13.45	10	13.38	13.65	-8	21,024	-0.04%
2021/01/15	0	0.00	10	12.55	12.65	-10	19,456	-0.05%
2021/01/14	24	12.54	8	12.63	12.65	16	19,226	0.08%
2021/01/13	5	12.57	43	12.60	12.70	-38	19,162	-0.20%
2021/01/12	14	12.72	23	12.69	12.65	-9	18,920	-0.05%
2021/01/11	5	12.60	173	12.87	12.90	-168	18,273	-0.92%	大賣/鉅額交易
2021/01/08	2	12.30	0	0.00	12.30	2	17,887	0.01%
2021/01/07	6	12.43	1	12.30	12.25	5	17,859	0.03%
2021/01/06	11	11.95	51	11.95	12.05	-40	17,744	-0.23%
2021/01/05	1	12.40	0	0.00	12.35	1	17,530	0.01%
2021/01/04	4	12.35	2	12.55	12.40	2	17,483	0.01%
2020/12/30	0	0.00	10	12.25	12.15	-10	17,212	-0.06%
2020/12/29	2	12.25	0	0.00	12.10	2	17,220	0.01%
2020/12/28	50	11.95	10	12.05	12.20	40	17,096	0.23%
2020/12/25	5	12.00	2	12.05	12.00	3	16,899	0.02%
2020/12/24	75	11.75	1	12.10	12.05	74	16,790	0.44%
2020/12/23	2	11.60	2	11.70	11.65	0	16,502	0.00%
2020/12/22	30	11.73	14	11.73	11.55	16	16,811	0.10%
2020/12/18	24	11.76	5.2	11.79	11.80	18.8	16,788	0.11%
2020/12/17	3	11.55	0	0.00	11.70	3	16,794	0.02%
2020/12/16	7	11.79	0	0.00	11.80	7	16,902	0.04%
2020/12/15	66	11.89	9	11.86	11.60	57	16,895	0.34%
2020/12/11	14	12.06	4	12.33	12.05	10	16,526	0.06%
2020/12/10	117	12.31	58	12.39	12.25	59	16,018	0.37%	大買/
2020/12/09	62	12.92	8	12.85	12.85	54	15,334	0.35%
2020/12/08	78	13.33	47	13.47	13.30	31	14,543	0.21%
2020/12/07	44	12.72	6	13.00	13.00	38	12,799	0.30%
2020/12/03	25	12.03	3	12.07	11.85	22	11,544	0.19%
2020/12/02	7	11.73	3	11.80	11.85	4	11,207	0.04%
2020/12/01	1	11.35	130	11.82	11.85	-129	10,941	-1.18%	大賣/鉅額交易
2020/11/30	9	11.10	0	0.00	11.15	9	10,981	0.08%
2020/11/26	1	11.00	3	11.02	11.15	-2	11,602	-0.02%
2020/11/25	7	11.10	2	10.98	10.95	5	12,055	0.04%
2020/11/24	0	0.00	1	11.10	11.05	-1	12,677	-0.01%
2020/11/23	7	11.05	0	0.00	11.15	7	14,643	0.05%
2020/11/18	0	0.00	5	10.90	10.90	-5	15,562	-0.03%
2020/11/16	0	0.00	50	10.75	11.00	-50	15,533	-0.32%
2020/11/10	55	11.10	0	0.00	11.10	55	15,546	0.35%
2020/11/09	15	11.08	14	11.15	11.15	1	15,422	0.01%
2020/11/05	0	0.00	1	10.70	10.75	-1	15,135	-0.01%
2020/10/29	0	0.00	75	10.75	10.65	-75	15,179	-0.49%
2020/10/28	2	10.90	0	0.00	10.85	2	15,196	0.01%
2020/10/26	0	0.00	0	11.05	11.05	0	15,238	0.00%
2020/10/22	0	0.00	2	11.15	11.10	-2	15,284	-0.01%
2020/10/21	0	0.00	3	11.20	11.15	-3	15,266	-0.02%
2020/10/16	0	0.00	2	11.20	11.10	-2	15,249	-0.01%
2020/10/15	0	0.00	2	11.20	11.20	-2	15,421	-0.01%
2020/10/13	0	0.00	25	10.85	10.95	-25	15,327	-0.16%
2020/10/12	2	10.90	28	10.92	10.80	-26	15,468	-0.17%
2020/10/07	5	10.75	0	0.00	10.80	5	15,693	0.03%
2020/09/30	0	0.00	2	10.53	10.50	-2	16,093	-0.01%
2020/09/29	30	10.60	30	10.55	10.55	0	16,206	0.00%
2020/09/25	1	10.75	3	10.67	10.60	-2	16,428	-0.01%
2020/09/23	8	11.05	1	11.10	11.00	7	16,195	0.04%
2020/09/22	2	11.15	4	11.00	10.95	-2	16,237	-0.01%
2020/09/21	5	11.16	43	11.15	11.10	-38	16,162	-0.24%
2020/09/18	10	11.05	10	11.05	11.10	0	15,998	0.00%
2020/09/16	2	11.10	0	0.00	10.90	2	15,919	0.01%
2020/09/11	1	11.00	2	10.95	10.90	-1	16,032	-0.01%
2020/09/10	22	11.43	13	11.22	11.15	9	16,059	0.06%
2020/09/09	20	11.35	2	10.88	11.30	18	15,614	0.12%
2020/09/08	3	11.17	1	11.15	11.00	2	15,355	0.01%
2020/09/07	30	11.20	20	11.15	11.15	10	15,315	0.07%
2020/09/04	12	11.00	5	10.95	11.05	7	15,194	0.05%
2020/09/03	8	11.49	2	11.53	11.25	6	15,049	0.04%
2020/09/02	12	11.06	0	0.00	11.15	12	14,060	0.09%
2020/09/01	36	11.11	0	0.00	11.15	36	13,838	0.26%
2020/08/31	35	11.70	0	0.00	11.50	35	13,577	0.26%
2020/08/28	61	11.67	0	0.00	11.65	61	13,207	0.46%
2020/08/27	2	12.43	12	12.28	12.00	-10	12,715	-0.08%
2020/08/26	0	0.00	31	11.00	11.55	-31	10,746	-0.29%
2020/08/25	5	10.50	0	0.00	10.50	5	9,585	0.05%
2020/08/20	3	9.95	0	0.00	9.85	3	9,612	0.03%
2020/08/19	0	0.00	2	10.45	10.30	-2	9,585	-0.02%
2020/08/17	70	10.18	2	10.30	10.50	68	9,743	0.70%
2020/08/14	2	10.15	5	10.06	10.10	-3	9,850	-0.03%
2020/08/13	10	10.15	0	0.00	10.05	10	10,017	0.10%
2020/08/12	10	10.05	0	0.00	10.05	10	10,120	0.10%
2020/08/10	70	10.11	0	0.00	10.20	70	10,384	0.67%
2020/08/07	20	10.15	0	0.00	10.15	20	10,523	0.19%
2020/08/06	0	0.00	1	10.20	10.20	-1	10,799	-0.01%
2020/08/05	5	10.15	0	0.00	10.10	5	10,994	0.05%
2020/08/04	3	10.05	0	0.00	10.05	3	11,182	0.03%
2020/07/29	10	9.70	0	0.00	9.62	10	12,823	0.08%
2020/07/28	20	9.52	0	0.00	9.50	20	13,329	0.15%
2020/07/27	20	9.67	3	9.67	9.60	17	13,675	0.12%
2020/07/24	6	9.85	21	9.88	9.79	-15	14,382	-0.10%
2020/07/23	35	10.09	0	0.00	10.00	35	14,527	0.24%
2020/07/22	25	10.10	0	0.00	10.10	25	14,993	0.17%
2020/07/21	22	10.19	0	0.00	10.05	22	15,688	0.14%
2020/07/17	20	9.80	0	0.00	9.81	20	16,444	0.12%
2020/07/15	0	0.00	5	10.20	10.05	-5	16,246	-0.03%
2020/07/14	22	10.15	0	0.00	10.10	22	16,196	0.14%
2020/07/13	10	10.45	0	0.00	10.35	10	16,065	0.06%
2020/07/10	100	10.31	10	10.20	10.35	90	16,005	0.56%
2020/07/08	0	0.00	5	10.80	10.85	-5	15,841	-0.03%
2020/07/07	1	10.80	0	0.00	10.70	1	15,855	0.01%
2020/07/06	0	0.00	34	10.80	10.75	-34	16,261	-0.21%
2020/07/03	10	10.70	0	0.00	10.70	10	16,347	0.06%
2020/06/29	0	0.00	25	10.73	10.70	-25	15,891	-0.16%
2020/06/23	0	0.00	4	10.95	10.80	-4	15,855	-0.03%
2020/06/19	0	0.00	20	10.95	10.90	-20	15,754	-0.13%
2020/06/18	26	11.13	0	0.00	11.10	26	15,625	0.17%
2020/06/16	14	11.09	0	0.00	11.00	14	15,277	0.09%
2020/06/15	10	10.80	0	0.00	10.80	10	14,961	0.07%
2020/06/11	3	11.47	2	11.70	11.40	1	14,812	0.01%
2020/06/10	7	11.99	39	11.87	11.80	-32	14,710	-0.22%
2020/06/09	30	11.90	6	11.85	12.00	24	14,786	0.16%
2020/06/04	0	0.00	2	11.88	11.90	-2	14,627	-0.01%
2020/06/03	6	11.69	1	11.75	11.75	5	14,623	0.03%
2020/06/02	0	0.00	1	11.60	11.70	-1	14,484	-0.01%
2020/05/29	5	11.61	0	0.00	11.40	5	14,538	0.03%
2020/05/28	2	11.90	3	11.70	11.55	-1	14,388	-0.01%
2020/05/27	0	0.00	1	11.60	11.55	-1	14,214	-0.01%
2020/05/26	3	11.65	0	0.00	11.65	3	14,211	0.02%
2020/05/21	3	12.08	0	0.00	11.80	3	14,018	0.02%
2020/05/20	0	0.00	1	12.00	12.00	-1	13,776	-0.01%
2020/05/19	0	0.00	1	11.80	12.00	-1	13,648	-0.01%
2020/05/15	10	11.50	0	0.00	11.60	10	13,504	0.07%
2020/05/14	0	0.00	1	11.80	11.60	-1	13,407	-0.01%
2020/05/12	4	11.96	0	0.00	11.80	4	13,157	0.03%
2020/05/11	2	11.98	10	12.00	12.05	-8	12,958	-0.06%
2020/05/08	57	12.43	2	12.25	12.10	55	12,833	0.43%
2020/05/07	10	12.90	1	12.90	12.65	9	12,065	0.07%
2020/05/06	3	12.82	21	12.94	12.60	-18	11,843	-0.15%
2020/05/05	2	12.85	0	0.00	12.50	2	11,525	0.02%
2020/05/04	4	12.89	0	0.00	12.80	4	11,152	0.04%
2020/04/30	21	12.87	12	13.01	13.05	9	10,819	0.08%
2020/04/29	42	12.76	20	13.15	12.95	22	10,557	0.21%
2020/04/28	13	12.90	11	12.47	12.45	2	10,052	0.02%
2020/04/27	9	12.90	1	13.10	12.80	8	10,101	0.08%
2020/04/24	11	13.02	11	13.01	12.85	0	9,818	0.00%
2020/04/23	32	12.55	25	12.88	12.95	7	9,239	0.08%
2020/04/22	10	11.55	10	11.80	11.80	0	8,364	0.00%
2020/04/21	1	11.60	0	0.00	11.35	1	8,351	0.01%
2020/04/17	10	12.05	10	11.80	11.80	0	8,796	0.00%
2020/04/16	0	0.00	7	11.50	11.55	-7	9,050	-0.08%
2020/04/15	0	0.00	2	11.85	11.75	-2	9,561	-0.02%
2020/04/13	2	11.80	0	0.00	11.65	2	9,788	0.02%
2020/04/10	0	0.00	20	11.75	11.80	-20	9,925	-0.20%
2020/04/09	18	12.03	60	12.15	12.00	-42	9,913	-0.42%
2020/04/08	5	10.30	2	11.25	11.25	3	9,485	0.03%
2020/04/07	5	10.25	0	0.00	10.25	5	9,319	0.05%
2020/04/06	10	9.89	0	0.00	10.10	10	9,333	0.11%
2020/03/31	2	9.88	0	0.00	9.84	2	9,415	0.02%
2020/03/17	5	10.10	0	0.00	10.00	5	11,723	0.04%
2020/03/16	35	10.84	0	0.00	10.50	35	11,801	0.30%
2020/03/13	0	0.00	5	10.68	11.25	-5	11,792	-0.04%
2020/03/09	4	12.60	0	0.00	12.35	4	11,603	0.03%
2020/03/06	0	0.00	10	13.05	13.00	-10	11,447	-0.09%
2020/03/05	7	13.24	0	0.00	13.25	7	11,408	0.06%
2020/03/03	10	13.65	10	13.55	13.40	0	11,326	0.00%
2020/02/27	12	13.83	10	13.45	13.30	2	11,503	0.02%
2020/02/26	2	13.80	0	0.00	13.80	2	11,677	0.02%
2020/02/25	17	14.00	0	0.00	13.95	17	11,751	0.14%
2020/02/24	11	13.80	0	0.00	13.75	11	11,613	0.09%
2020/02/21	7	14.11	0	0.00	14.10	7	11,566	0.06%
2020/02/13	18	14.20	0	0.00	14.10	18	11,192	0.16%
2020/02/12	5	14.38	0	0.00	14.55	5	11,085	0.05%
2020/02/11	13	14.55	12	14.53	14.50	1	11,017	0.01%
2020/02/10	4	14.06	0	0.00	14.10	4	10,828	0.04%
2020/02/07	6	14.12	0	0.00	14.15	6	10,808	0.06%
2020/02/06	11	14.28	0	0.00	14.30	11	10,740	0.10%
2020/02/05	0	0.00	1	14.15	14.10	-1	10,650	-0.01%
2020/02/04	10	14.20	0	0.00	14.30	10	10,516	0.10%
2020/02/03	1	13.55	0	0.00	13.75	1	10,329	0.01%
2020/01/31	10	13.60	0	0.00	14.10	10	10,172	0.10%
2020/01/17	10	14.50	15	14.48	14.50	-5	9,365	-0.05%
2020/01/16	0	0.00	13.3	14.25	14.25	-13.3	9,327	-0.14%
2020/01/15	13	14.67	5	14.55	14.40	8	9,355	0.09%
2020/01/09	10	13.45	51	13.93	14.10	-41	8,226	-0.50%
2020/01/08	10	13.25	0	0.00	12.95	10	7,688	0.13%
2020/01/02	0	0.00	1	13.10	13.05	-1	6,961	-0.01%
2019/12/31	10	12.95	0	0.00	12.85	10	6,849	0.15%
2019/12/25	1	12.80	0	0.00	12.95	1	6,616	0.02%
2019/12/23	0	0.00	5	13.15	13.20	-5	6,443	-0.08%
2019/12/20	6	13.91	0	0.00	13.65	6	6,228	0.10%
2019/12/19	0	0.00	5	13.40	13.85	-5	6,089	-0.08%
2019/12/18	26	13.86	10	13.60	13.60	16	5,993	0.27%
2019/12/17	0	0.00	5	13.80	13.55	-5	5,544	-0.09%
2019/12/12	0	0.00	12	12.50	12.25	-12	4,687	-0.26%
2019/12/11	17	12.54	0	0.00	12.45	17	4,599	0.37%
2019/11/14	10	11.25	0	0.00	11.30	10	3,435	0.29%
2019/11/06	0	0.00	2	11.20	11.15	-2	3,321	-0.06%
2019/11/04	2	11.30	0	0.00	11.35	2	3,302	0.06%
2019/10/24	2	11.50	2	11.50	11.50	0	3,392	0.00%
2019/09/23	0	0.00	2	11.25	11.30	-2	2,695	-0.07%
2019/09/20	0	0.00	2	11.05	11.20	-2	2,539	-0.08%
2019/09/19	0	0.00	2	10.85	11.00	-2	2,468	-0.08%
2019/09/16	1	10.55	0	0.00	10.60	1	2,667	0.04%
2019/09/09	1	10.50	0	0.00	10.45	1	2,629	0.04%
2019/08/06	0	0.00	6	10.11	10.30	-6	2,457	-0.24%
2019/08/05	0	0.00	2	10.33	10.30	-2	2,455	-0.08%
2019/08/02	3	10.45	0	0.00	10.45	3	2,487	0.12%
2019/07/29	0	0.00	126	10.26	10.25	-126	2,329	-5.41%	大賣/鉅額交易
2019/07/26	0	0.00	81	10.25	10.30	-81	2,335	-3.47%
2019/07/23	0	0.00	47	10.30	10.35	-47	2,359	-1.99%
2019/07/22	0	0.00	30	10.30	10.30	-30	2,395	-1.25%
2019/07/18	0	0.00	5	10.25	10.25	-5	2,540	-0.20%
2019/06/21	20	10.45	0	0.00	10.30	20	2,699	0.74%
2019/06/10	10	10.15	0	0.00	10.20	10	3,395	0.29%
2019/05/29	2	9.94	0	0.00	10.00	2	4,324	0.05%
2019/05/22	13	10.15	0	0.00	10.15	13	5,063	0.26%
2019/05/21	7	10.05	0	0.00	10.20	7	5,092	0.14%
2019/05/20	0	0.00	20	10.15	10.10	-20	5,119	-0.39%
2019/05/16	20	10.20	0	0.00	10.25	20	5,230	0.38%
2019/05/15	54	10.15	4	10.28	10.20	50	5,294	0.94%
2019/05/14	30	10.30	0	0.00	10.35	30	5,223	0.57%
2019/05/13	134	10.41	2	10.55	10.40	132	5,275	2.50%	大買/鉅額交易
2019/04/29	0	0.00	30	10.85	10.85	-30	6,136	-0.49%
2019/04/26	0	0.00	4	11.20	11.00	-4	6,094	-0.07%
2019/04/25	19	11.28	25	11.30	11.30	-6	6,067	-0.10%
2019/04/17	2	11.15	0	0.00	11.10	2	5,946	0.03%
2019/04/15	0	0.00	6	11.30	11.25	-6	5,825	-0.10%
2019/04/12	0	0.00	2	11.30	11.25	-2	5,773	-0.03%
2019/04/09	0	0.00	1	11.40	11.40	-1	5,723	-0.02%
2019/04/08	2	11.40	0	0.00	11.45	2	5,722	0.03%
2019/04/02	0	0.00	2	11.40	11.15	-2	5,549	-0.04%
2019/04/01	4	11.25	61	11.24	11.20	-57	5,467	-1.04%
2019/03/25	2	11.40	6	11.45	11.55	-4	5,303	-0.08%
2019/03/22	2	11.55	0	0.00	11.55	2	5,271	0.04%
2019/03/21	2	11.85	0	0.00	11.90	2	5,085	0.04%
2019/03/20	2	11.90	0	0.00	11.90	2	5,018	0.04%
2019/03/14	0	0.00	1	11.80	11.90	-1	4,933	-0.02%
2019/03/13	0	11.85	0	0.00	11.90	0	5,199	0.00%
2019/03/12	10	12.05	0	0.00	11.95	10	5,175	0.19%
2019/03/11	3	12.05	0.2	12.00	12.00	2.8	5,128	0.06%
2019/03/08	10	11.80	0	0.00	11.95	10	4,980	0.20%
2019/03/07	10	11.80	0	0.00	11.90	10	4,930	0.20%
2019/03/06	5	11.90	21	11.85	11.85	-16	4,828	-0.33%
2019/03/05	0	0.00	30	12.10	12.05	-30	4,720	-0.64%
2019/02/27	34	11.75	13	12.02	11.85	21	4,276	0.49%
2019/02/25	42	11.44	0	0.00	11.40	42	3,621	1.16%
2019/02/11	10	11.55	0	0.00	11.65	10	3,120	0.32%
2019/01/29	0	0.00	15	11.05	10.90	-15	2,562	-0.59%
2019/01/28	0	0.00	55	10.90	10.95	-55	2,474	-2.22%
2019/01/16	20	10.39	0	0.00	10.30	20	2,185	0.92%
2019/01/15	20	10.35	0	0.00	10.30	20	2,144	0.93%
2019/01/03	10	10.00	0	0.00	9.97	10	2,197	0.46%
2019/01/02	58	10.17	0	0.00	10.00	58	2,191	2.65%
2018/12/20	0	0.00	4	9.81	9.81	-4	2,270	-0.18%
2018/12/12	2	10.15	0	0.00	10.15	2	2,904	0.07%
2018/12/10	1	9.95	0	0.00	10.10	1	2,747	0.04%
2018/12/06	1	10.20	0	0.00	10.05	1	2,652	0.04%
2018/12/03	0	0.00	4	9.92	9.90	-4	2,450	-0.16%
2018/10/23	2	9.26	0	0.00	9.22	2	2,715	0.07%
2018/10/17	15	9.40	0	0.00	9.39	15	2,768	0.54%
2018/10/15	2	9.57	0	0.00	9.49	2	2,739	0.07%
2018/10/12	0	0.00	2	9.68	9.66	-2	2,721	-0.07%
2018/10/11	17	9.60	0	0.00	9.60	17	2,725	0.62%
2018/10/08	15	10.30	0	0.00	10.45	15	2,670	0.56%
2018/10/05	0	0.00	1	10.35	10.40	-1	2,669	-0.04%
2018/09/21	0	0.00	2	10.95	10.85	-2	2,538	-0.08%
2018/09/20	7	10.97	9	11.04	10.85	-2	2,434	-0.08%
2018/09/17	0	0.00	2	10.65	10.60	-2	1,930	-0.10%
2018/09/10	0	0.00	3	10.70	10.40	-3	1,835	-0.16%
2018/09/05	0	0.00	2	10.50	10.40	-2	1,798	-0.11%
2018/08/13	2	10.10	2	9.96	9.96	0	1,859	0.00%
2018/07/02	0	0.00	4	9.96	9.96	-4	2,228	-0.18%
2018/06/27	0	0.00	2	9.90	9.87	-2	2,145	-0.09%
2018/06/26	2	9.85	0	0.00	9.85	2	2,156	0.09%
2018/06/25	2	9.90	2	9.94	9.92	0	2,161	0.00%
2018/06/20	4	9.98	0	0.00	9.96	4	2,225	0.18%
2018/06/01	2	9.90	4	9.90	9.90	-2	2,143	-0.09%
2018/05/30	2	9.76	0	0.00	9.76	2	2,095	0.10%
2018/05/28	2	9.81	2	9.83	9.83	0	2,083	0.00%
2018/05/25	2	9.92	0	0.00	9.83	2	2,076	0.10%
2018/05/23	6	10.05	6	10.00	9.99	0	2,028	0.00%
2018/05/22	0	0.00	3	10.10	10.10	-3	1,992	-0.15%
2018/05/18	0	0.00	107.5	10.16	10.15	-107.5	2,034	-5.28%	大賣/鉅額交易
2018/05/17	100	10.20	0	0.00	10.20	100	1,995	5.01%
2018/04/11	0	0.00	10	10.35	10.35	-10	2,917	-0.34%
2018/03/21	10	10.60	0	0.00	10.45	10	3,170	0.32%
2018/03/06	0	0.00	10	10.20	10.15	-10	3,190	-0.31%
2018/02/21	0	0.00	1	10.30	10.30	-1	4,382	-0.02%
2018/02/07	1	10.10	0	0.00	10.10	1	4,394	0.02%
2018/01/25	0	0.00	1	11.00	11.05	-1	4,464	-0.02%
2018/01/22	0	0.00	23	10.95	11.00	-23	4,443	-0.52%
2018/01/19	27	11.15	5	11.08	11.10	22	4,641	0.47%
2018/01/18	2	11.05	60	11.05	11.00	-58	4,409	-1.32%
2018/01/09	10	11.15	0	0.00	11.10	10	4,608	0.22%
2018/01/05	0	0.00	3	10.75	10.75	-3	4,280	-0.07%
2018/01/03	0	0.00	35	10.64	10.60	-35	4,220	-0.83%
2018/01/02	0	0.00	20	10.60	10.65	-20	4,235	-0.47%