金寶 (2312)-玉山-板橋券商分點個股進出

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
14.60
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市其他電子類股
542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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/03	1	14.60	0	0.00	14.60	1	4,551	0.02%
2024/05/02	0	0.00	1	14.60	14.60	-1	4,580	-0.02%
2024/04/30	2	14.75	1	14.70	14.65	1	4,615	0.02%
2024/04/29	3	14.68	7	14.76	14.80	-4	4,660	-0.09%
2024/04/26	10	14.60	12	14.60	14.60	-2	4,759	-0.04%
2024/04/25	3	14.60	0	0.00	14.50	3	4,883	0.06%
2024/04/24	6	14.68	1	14.70	14.70	5	4,935	0.10%
2024/04/23	0	0.00	8	14.54	14.65	-8	5,068	-0.16%
2024/04/19	12	14.37	2	14.50	14.40	10	5,532	0.18%
2024/04/15	5	14.96	8	14.91	14.85	-3	5,589	-0.05%
2024/04/12	4	14.90	0	0.00	15.00	4	5,575	0.07%
2024/04/10	0	0.00	1	15.15	15.10	-1	5,584	-0.02%
2024/04/09	1	15.00	51	15.03	15.05	-50	5,594	-0.89%
2024/04/08	4	14.96	1	14.95	14.95	3	5,625	0.05%
2024/04/02	10	15.10	19	15.17	15.10	-9	5,780	-0.16%
2024/04/01	0	0.00	1	15.20	15.30	-1	5,866	-0.02%
2024/03/27	0	15.30	1	15.25	15.30	-1	6,273	-0.02%
2024/03/26	2	15.25	4	15.28	15.30	-2	6,608	-0.03%
2024/03/25	15	15.46	6	15.65	15.40	9	7,720	0.12%
2024/03/22	1	15.40	3	15.30	15.30	-2	7,697	-0.03%
2024/03/21	1	15.40	1	15.30	15.30	0	7,813	0.00%
2024/03/20	0	15.15	0	0.00	15.20	0	7,799	0.00%
2024/03/19	10	15.05	0	0.00	15.05	10	7,780	0.13%
2024/03/18	0	14.90	0	0.00	15.15	0	7,850	0.00%
2024/03/13	1	15.00	1	14.95	14.90	0	8,091	0.00%
2024/03/11	5	14.90	0	0.00	14.85	5	8,699	0.06%
2024/03/08	0.1	14.80	0	0.00	14.80	0.1	8,750	0.00%
2024/03/07	2	15.10	0	0.00	15.05	2	8,837	0.02%
2024/03/06	0	15.35	0	0.00	15.25	0	8,792	0.00%
2024/03/05	1	15.25	0	0.00	15.25	1	8,791	0.01%
2024/03/04	0	0.00	2	15.40	15.25	-2	8,776	-0.02%
2024/03/01	4	15.31	10	15.28	15.25	-6	8,699	-0.07%
2024/02/29	2	15.35	0	0.00	15.40	2	8,732	0.02%
2024/02/23	1	15.65	0.1	16.00	15.65	0.9	8,993	0.01%
2024/02/22	0.2	15.85	0.1	15.85	15.85	0.1	9,053	0.00%
2024/02/21	12	16.07	56	15.93	15.85	-44	9,200	-0.48%
2024/02/20	2	15.58	0	0.00	15.50	2	8,920	0.02%
2024/02/19	2	15.70	3	15.75	15.80	-1	8,914	-0.01%
2024/02/16	0.1	15.35	2	15.60	15.45	-1.9	8,870	-0.02%
2024/02/15	0	0.00	2	15.15	15.10	-2	8,772	-0.02%
2024/02/05	2	15.25	0	0.00	15.25	2	8,736	0.02%
2024/02/02	0	0.00	10	15.40	15.25	-10	8,710	-0.11%
2024/01/31	2	15.45	0	0.00	15.40	2	8,669	0.02%
2024/01/30	7	15.56	0	0.00	15.55	7	8,685	0.08%
2024/01/29	0	0.00	1	15.65	15.60	-1	8,685	-0.01%
2024/01/26	1	15.75	15	15.85	15.60	-14	8,688	-0.16%
2024/01/25	1	15.80	0	0.00	15.80	1	8,678	0.01%
2024/01/23	0	15.80	0	0.00	15.90	0	8,673	0.00%
2024/01/22	0	0.00	1	15.85	15.85	-1	8,642	-0.01%
2024/01/19	0	0.00	8	15.55	15.60	-8	8,525	-0.09%
2024/01/18	1	15.40	0	15.55	15.50	1	8,416	0.01%
2024/01/17	10	15.38	16	15.35	15.20	-6	8,395	-0.07%
2024/01/16	27.2	15.78	13	15.86	15.80	14.1	8,266	0.17%
2024/01/15	0	0.00	0	15.49	15.65	0	7,886	0.00%
2024/01/12	0	0.00	0	15.25	15.20	0	7,797	0.00%
2024/01/10	5	15.29	5	15.27	15.10	0	7,923	0.00%
2024/01/09	3	15.88	0	0.00	15.80	3	7,804	0.04%
2024/01/08	0	0.00	7	16.13	16.20	-7	7,785	-0.09%
2024/01/04	0	0.00	1	15.95	16.05	-1	7,788	-0.01%
2024/01/03	4.1	16.30	15	16.24	16.25	-10.9	7,850	-0.14%
2024/01/02	0	16.20	0	16.20	16.20	0	7,854	0.00%
2023/12/29	4	16.34	8	16.43	16.25	-4	7,815	-0.05%
2023/12/28	2	16.38	11	16.30	16.35	-9	7,729	-0.12%
2023/12/27	3	16.50	4	16.45	16.35	-1	7,698	-0.01%
2023/12/26	0	0.00	1	16.40	16.40	-1	7,623	-0.01%
2023/12/25	13	16.35	13	16.44	16.25	0	7,503	0.00%
2023/12/21	21	16.29	19	16.40	16.20	2	7,269	0.03%
2023/12/20	17	16.58	45	16.70	16.90	-28	6,933	-0.40%
2023/12/19	2	15.65	0	0.00	15.60	2	5,800	0.03%
2023/12/18	12	16.10	3	16.12	15.95	9	5,793	0.16%
2023/12/15	3	15.95	7	15.86	15.85	-4	5,737	-0.07%
2023/12/14	1	15.90	6	15.92	15.85	-5	5,831	-0.09%
2023/12/13	3	16.07	4	16.03	15.95	-1	5,841	-0.02%
2023/12/12	1	15.75	7	15.81	15.75	-6	5,861	-0.10%
2023/12/11	1	16.00	6	16.10	16.00	-5	5,848	-0.09%
2023/12/08	42	16.29	6	16.22	16.15	36	5,878	0.61%
2023/12/07	42	16.30	18.2	16.31	16.15	23.8	5,809	0.41%
2023/12/06	21	15.77	2	15.80	15.70	19	5,605	0.34%
2023/12/05	17	15.80	3	15.70	15.65	14	5,728	0.24%
2023/12/04	22	16.09	24	16.03	16.10	-2	5,746	-0.04%
2023/12/01	0	0.00	9	15.78	15.75	-9	5,693	-0.16%
2023/11/30	12	15.75	33	15.75	15.75	-21	6,052	-0.35%
2023/11/27	4	15.66	6	15.65	15.55	-2	6,666	-0.03%
2023/11/24	2	15.73	21	15.85	15.85	-19	6,651	-0.29%
2023/11/22	9	15.58	7	15.67	15.70	2	6,753	0.03%
2023/11/21	5	15.35	5	15.46	15.45	0	6,670	0.00%
2023/11/20	1	15.35	1	15.20	15.20	0	6,754	0.00%
2023/11/17	11	15.02	3	14.85	15.05	8	6,711	0.12%
2023/11/16	22	14.75	0	0.00	14.80	22	6,725	0.33%
2023/11/07	1	14.40	0	0.00	14.40	1	8,252	0.01%
2023/11/06	4	14.65	2	14.60	14.65	2	8,609	0.02%
2023/11/02	9	14.25	6	14.20	14.25	3	8,936	0.03%
2023/10/31	7	14.04	18	14.24	13.90	-11	9,656	-0.11%
2023/10/30	10	14.43	0	0.00	14.25	10	10,189	0.10%
2023/10/27	0	0.00	1	14.25	14.20	-1	11,341	-0.01%
2023/10/25	2	14.55	0	0.00	14.45	2	14,292	0.01%
2023/10/24	0	0.00	3	14.32	14.40	-3	14,537	-0.02%
2023/10/19	0	0.00	1	14.25	14.40	-1	15,708	-0.01%
2023/10/18	4	14.15	4	14.20	14.00	0	16,084	0.00%
2023/10/17	3	14.40	0	0.00	14.35	3	16,475	0.02%
2023/10/16	22.1	14.68	0	0.00	14.55	22.1	18,001	0.12%
2023/10/13	5	14.80	3	14.85	14.75	2	22,327	0.01%
2023/10/12	1	15.10	0	0.00	15.00	1	24,061	0.00%
2023/10/11	3	14.87	7	14.69	14.90	-4	24,637	-0.02%
2023/10/06	9	14.92	10	14.95	14.80	-1	25,733	0.00%
2023/10/04	6	15.11	12	15.08	15.10	-6	26,379	-0.02%
2023/10/03	2	15.40	5	15.55	15.35	-3	26,627	-0.01%
2023/10/02	2	15.50	10	15.50	15.55	-8	27,058	-0.03%
2023/09/28	2	15.40	12	15.39	15.40	-10	27,272	-0.04%
2023/09/27	0	0.00	6	15.25	15.20	-6	27,945	-0.02%
2023/09/26	0	0.00	1	15.30	15.25	-1	28,979	0.00%
2023/09/25	3	15.50	6	15.45	15.50	-3	29,177	-0.01%
2023/09/22	6	15.23	6	15.33	15.35	0	29,281	0.00%
2023/09/21	2	15.25	1	15.30	15.30	1	29,335	0.00%
2023/09/20	3	15.38	3	15.52	15.35	0	29,431	0.00%
2023/09/19	7	15.44	10	15.55	15.30	-3	29,571	-0.01%
2023/09/18	4	15.50	1	15.50	15.45	3	29,726	0.01%
2023/09/15	10	15.63	2	15.78	15.55	8	30,102	0.03%
2023/09/14	1	15.80	6	15.73	15.75	-5	30,284	-0.02%
2023/09/13	9.1	15.58	11	15.65	15.65	-1.9	31,277	-0.01%
2023/09/12	17	15.77	1	15.70	15.70	16	32,606	0.05%
2023/09/11	54	16.05	17	15.71	15.65	37	32,598	0.11%
2023/09/08	3	16.40	15	16.60	16.55	-12	32,239	-0.04%
2023/09/07	16	16.44	1	16.40	16.40	15	32,346	0.05%
2023/09/06	21	16.65	5	16.62	16.65	16	32,858	0.05%
2023/09/05	13	16.77	38	16.76	16.80	-25	33,083	-0.08%
2023/09/04	8	16.39	9	16.21	16.35	-1	32,852	0.00%
2023/09/01	8	16.72	27	16.58	16.60	-19	32,853	-0.06%
2023/08/31	12	16.04	11	16.14	16.10	1	32,653	0.00%
2023/08/30	1	16.25	8	16.24	16.20	-7	32,694	-0.02%
2023/08/29	7	16.26	5	16.12	16.15	2	32,778	0.01%
2023/08/28	5	16.62	7	16.58	16.50	-2	32,681	-0.01%
2023/08/24	7	16.69	3	16.83	16.60	4	32,701	0.01%
2023/08/23	4	16.93	1	16.80	16.80	3	32,574	0.01%
2023/08/22	0	0.00	6	16.78	16.65	-6	32,398	-0.02%
2023/08/21	1	16.75	19	16.57	16.60	-18	32,218	-0.06%
2023/08/18	3	16.68	31	16.46	16.35	-28	32,099	-0.09%
2023/08/17	13	16.57	11	16.73	16.80	2	31,890	0.01%
2023/08/16	11	16.37	8	16.34	16.50	3	31,610	0.01%
2023/08/15	24	16.26	17	16.33	16.35	7	31,412	0.02%
2023/08/14	6	15.78	8	15.89	15.75	-2	31,067	-0.01%
2023/08/11	19	16.09	20	16.01	15.95	-1	30,910	0.00%
2023/08/10	54	16.38	47	16.05	16.00	7	30,790	0.02%
2023/08/09	15	16.80	7	16.83	16.85	8	30,419	0.03%
2023/08/08	13	16.71	10	16.77	16.75	3	30,283	0.01%
2023/08/07	15	16.75	34	16.82	16.85	-19	30,157	-0.06%
2023/08/04	13	16.30	23	16.42	16.70	-10	29,867	-0.03%
2023/08/02	27	16.43	15	16.36	16.10	12	29,437	0.04%
2023/08/01	93	17.22	70	16.86	16.80	23	28,859	0.08%
2023/07/31	55	17.49	98	17.81	17.30	-43	27,726	-0.16%
2023/07/28	6	16.29	5	16.31	16.35	1	25,012	0.00%
2023/07/27	29	16.29	42	16.34	16.40	-13	24,755	-0.05%
2023/07/26	13	16.29	8	16.20	16.15	5	24,486	0.02%
2023/07/25	35	16.68	47	16.67	16.50	-12	24,236	-0.05%
2023/07/24	5	16.19	10	16.23	16.20	-5	23,635	-0.02%
2023/07/21	15	16.30	35	16.44	16.50	-20	23,315	-0.09%
2023/07/20	19	16.51	16	16.43	16.60	3	22,914	0.01%
2023/07/19	91	16.82	53	17.03	16.30	38	22,441	0.17%
2023/07/18	199.2	18.22	366.3	18.70	17.70	-167	20,928	-0.80%	大買/大賣/鉅額交易
2023/07/17	94.1	17.30	51.2	17.20	17.45	42.9	16,637	0.26%
2023/07/14	59	16.47	75.1	16.55	16.55	-16.1	14,936	-0.11%
2023/07/13	69	16.45	35.1	16.63	16.15	33.9	14,526	0.23%
2023/07/12	31	16.07	28.1	16.05	15.95	2.9	13,819	0.02%
2023/07/11	24	15.88	36	15.88	15.85	-12	13,476	-0.09%
2023/07/10	26	15.55	48	15.47	15.50	-22	13,111	-0.17%
2023/07/07	47	15.79	20	15.48	15.90	27	12,880	0.21%
2023/07/06	31	15.72	15	15.73	15.90	16	12,414	0.13%
2023/07/05	30	16.08	26.1	16.01	15.65	3.9	12,176	0.03%
2023/07/04	40	15.62	105	15.89	16.35	-65	11,479	-0.57%	大賣/
2023/07/03	104	15.02	4	14.98	15.00	100	10,429	0.96%	大買/
2023/06/30	18	14.59	112	14.47	14.75	-94	10,219	-0.92%	大賣/
2023/06/29	3	14.53	1	14.60	14.55	2	10,103	0.02%
2023/06/28	8	14.81	2	14.60	14.55	6	10,037	0.06%
2023/06/27	34	14.76	12	14.85	14.70	22	9,895	0.22%
2023/06/26	32	15.15	1	15.20	15.05	31	9,692	0.32%
2023/06/21	22	15.28	17	15.34	15.35	5	9,442	0.05%
2023/06/20	2	15.05	15	14.88	14.80	-13	9,028	-0.14%
2023/06/19	112	15.50	86	15.41	15.20	26	8,792	0.30%	大買/
2023/06/16	67	15.25	73.1	15.12	15.50	-6.1	7,759	-0.08%
2023/06/15	1	13.90	7	14.10	14.10	-6	6,319	-0.09%
2023/06/14	3	13.88	11	14.00	13.90	-8	6,248	-0.13%
2023/06/13	20.1	13.92	21	13.89	13.95	-0.9	6,254	-0.01%
2023/06/12	42.1	14.61	55	14.66	14.20	-12.9	6,059	-0.21%
2023/06/09	13	14.31	32.1	14.30	14.35	-19.1	5,481	-0.35%
2023/06/08	0	0.00	2	14.10	14.05	-2	5,258	-0.04%
2023/06/07	2	13.95	4	14.06	14.00	-2	5,182	-0.04%
2023/06/06	77	13.99	5	14.00	13.95	72	5,093	1.41%
2023/06/05	18	13.88	3	13.95	13.85	15	4,942	0.30%
2023/06/02	7	13.78	4	13.83	13.85	3	4,862	0.06%
2023/06/01	15	13.73	2	13.75	13.75	13	4,767	0.27%
2023/05/31	42	13.67	5	13.67	13.65	37	4,698	0.79%
2023/05/30	0	0.00	4	13.60	13.65	-4	4,601	-0.09%
2023/05/29	7	13.50	12	13.47	13.50	-5	4,456	-0.11%
2023/05/26	2	13.20	40	13.25	13.25	-38	4,364	-0.87%
2023/05/25	1	13.30	0	0.00	13.25	1	4,346	0.02%
2023/05/24	3	13.30	1	13.25	13.30	2	4,347	0.05%
2023/05/23	1	13.30	0	0.00	13.30	1	4,383	0.02%
2023/05/15	1	12.80	1	12.75	12.80	0	4,276	0.00%
2023/05/09	0	0.00	5	13.10	13.05	-5	4,243	-0.12%
2023/05/08	0	0.00	1	13.10	13.10	-1	4,307	-0.02%
2023/05/05	2	13.15	26	13.17	13.15	-24	4,373	-0.55%
2023/04/28	7	13.13	5	13.10	13.15	2	4,597	0.04%
2023/04/25	0	0.00	2	13.10	13.05	-2	4,742	-0.04%
2023/04/21	0	0.00	5	13.20	13.10	-5	4,729	-0.11%
2023/04/20	3	13.43	0	0.00	13.40	3	4,714	0.06%
2023/04/19	10	13.70	6	13.70	13.60	4	4,642	0.09%
2023/04/18	20	13.75	40	13.74	13.60	-20	4,562	-0.44%
2023/04/17	91	13.74	53	13.97	13.70	38	4,376	0.87%
2023/04/14	0	0.00	8	13.38	13.30	-8	3,815	-0.21%
2023/04/11	0	0.00	40	13.20	13.20	-40	3,751	-1.07%
2023/04/10	4	13.20	0	0.00	13.20	4	3,758	0.11%
2023/04/07	0	0.00	5	13.15	13.15	-5	3,742	-0.13%
2023/04/06	0	0.00	1	13.10	13.15	-1	3,736	-0.03%
2023/03/31	0	0.00	5	13.05	13.10	-5	3,736	-0.13%
2023/03/30	0	0.00	1	13.05	13.10	-1	3,734	-0.03%
2023/03/29	1	13.10	0	0.00	13.05	1	3,753	0.03%
2023/03/28	0	0.00	3	13.15	13.10	-3	3,841	-0.08%
2023/03/27	0	13.26	0	0.00	13.20	0	3,838	0.00%
2023/03/23	2	13.20	0	0.00	13.20	2	3,865	0.05%
2023/03/22	0	0.00	3	13.15	13.30	-3	3,896	-0.08%
2023/03/21	2	13.10	0	0.00	13.05	2	3,956	0.05%
2023/03/20	0	13.00	0	0.00	12.95	0	4,094	0.00%
2023/03/17	3	12.95	0	13.10	12.85	3	4,154	0.07%
2023/03/16	5	12.80	0	0.00	12.85	5	4,171	0.12%
2023/03/15	0	0.00	2	13.20	13.10	-2	4,189	-0.05%
2023/03/13	13	13.35	0	0.00	13.30	13	4,302	0.30%
2023/03/10	0	0.00	15	13.85	13.70	-15	4,395	-0.34%
2023/03/09	1	14.00	11.1	13.93	13.80	-10.1	4,490	-0.22%
2023/03/08	0	0.00	1	13.95	13.95	-1	4,464	-0.02%
2023/03/06	5	13.76	5	13.70	13.70	0	4,448	0.00%
2023/03/03	1	13.65	0	0.00	13.65	1	4,442	0.02%
2023/03/02	3	13.58	0	0.00	13.60	3	4,477	0.07%
2023/03/01	1	13.65	7	13.60	13.65	-6	4,506	-0.13%
2023/02/24	4	13.75	6	13.71	13.70	-2	4,550	-0.04%
2023/02/23	2	13.78	0	0.00	13.80	2	4,598	0.04%
2023/02/22	6	13.70	1	13.80	13.75	5	4,639	0.11%
2023/02/21	9	13.89	0	0.00	13.90	9	4,674	0.19%
2023/02/20	2.1	13.83	0	0.00	13.90	2.1	4,738	0.04%
2023/02/17	0	13.70	0	0.00	13.80	0	4,911	0.00%
2023/02/16	5	13.70	0	0.00	13.70	5	5,016	0.10%
2023/02/14	1	13.70	0	0.00	13.65	1	6,016	0.02%
2023/02/08	12	13.80	5	13.80	13.70	7	6,840	0.10%
2023/02/07	0	0.00	5	13.83	13.85	-5	6,920	-0.07%
2023/02/06	1	13.95	16	13.93	13.90	-15	7,049	-0.21%
2023/02/03	0	0.00	1	13.80	13.85	-1	7,163	-0.01%
2023/02/02	20	13.78	13	13.74	13.75	7	7,169	0.10%
2023/02/01	22.1	13.50	5	13.45	13.50	17.1	7,181	0.24%
2023/01/31	5	13.35	0	0.00	13.50	5	7,238	0.07%
2023/01/30	5	13.40	0	0.00	13.30	5	7,336	0.07%
2023/01/17	10	13.15	0	0.00	13.10	10	7,368	0.14%
2023/01/16	2	13.05	1	13.05	13.05	1	7,454	0.01%
2023/01/13	7	13.23	0	0.00	13.05	7	7,454	0.09%
2023/01/12	1	13.45	0	0.00	13.35	1	7,535	0.01%
2023/01/11	5	13.45	0	0.00	13.45	5	7,767	0.06%
2023/01/10	18	13.59	10	13.55	13.45	8	8,162	0.10%
2023/01/09	0	0.00	2	13.70	13.70	-2	8,394	-0.02%
2023/01/06	1	13.45	1	13.55	13.55	0	8,884	0.00%
2023/01/05	2	13.53	3	13.50	13.50	-1	10,209	-0.01%
2023/01/03	1	13.40	1	13.50	13.50	0	11,231	0.00%
2022/12/30	2	13.50	9	13.55	13.50	-7	11,327	-0.06%
2022/12/29	1	13.40	0	0.00	13.45	1	11,405	0.01%
2022/12/28	6	13.67	1	13.70	13.60	5	11,589	0.04%
2022/12/27	2	13.80	0	0.00	13.75	2	11,837	0.02%
2022/12/26	11	13.74	11	13.75	13.75	0	11,913	0.00%
2022/12/23	4	13.63	7	13.67	13.65	-3	12,015	-0.02%
2022/12/22	1	13.90	2	13.85	13.80	-1	12,203	-0.01%
2022/12/21	0	13.75	2	13.65	13.70	-2	12,497	-0.02%
2022/12/20	2.1	14.04	0	0.00	13.65	2.1	13,107	0.02%
2022/12/19	2	14.05	5	14.12	14.05	-3	13,376	-0.02%
2022/12/16	1	14.10	22	14.11	14.10	-21	13,481	-0.16%
2022/12/15	0	0.00	2	14.20	14.20	-2	13,459	-0.01%
2022/12/14	0	14.25	1	14.35	14.35	-1	13,466	-0.01%
2022/12/13	0	0.00	12	14.24	14.20	-12	13,443	-0.09%
2022/12/12	1	14.05	21	14.09	14.05	-20	13,383	-0.15%
2022/12/09	0	0.00	2.5	14.40	14.45	-2.5	13,363	-0.02%
2022/12/07	4	14.29	0	0.00	14.25	4	14,014	0.03%
2022/12/06	3	14.48	13	14.40	14.40	-10	14,036	-0.07%
2022/12/05	0	14.40	0	0.00	14.40	0	14,224	0.00%
2022/12/02	7	14.42	3	14.38	14.40	4	14,144	0.03%
2022/12/01	5	14.10	12	14.14	14.15	-7	13,949	-0.05%
2022/11/30	0	0.00	1	13.95	13.95	-1	13,806	-0.01%
2022/11/29	4	13.94	11	13.95	14.00	-7	13,806	-0.05%
2022/11/28	3	13.65	3	13.75	13.85	0	13,915	0.00%
2022/11/25	6	13.80	7	13.79	13.75	-1	13,943	-0.01%
2022/11/24	4	13.94	3	13.90	13.90	1	14,027	0.01%
2022/11/23	0	0.00	1	14.05	14.05	-1	13,987	-0.01%
2022/11/22	30	14.00	5	13.98	14.00	25	13,992	0.18%
2022/11/21	0	0.00	3	13.90	13.90	-3	13,991	-0.02%
2022/11/18	15	13.79	0	0.00	13.75	15	13,947	0.11%
2022/11/17	4	13.90	7	13.89	13.90	-3	13,912	-0.02%
2022/11/16	11	13.73	1	13.70	13.70	10	13,887	0.07%
2022/11/15	9	13.77	3	13.70	13.70	6	14,034	0.04%
2022/11/14	0	0.00	1	13.90	13.90	-1	13,969	-0.01%
2022/11/11	21.1	13.90	30.5	13.75	13.75	-9.4	13,860	-0.07%
2022/11/10	38	13.96	4	13.93	13.85	34	13,574	0.25%
2022/11/09	1	14.75	6	14.94	15.00	-5	12,910	-0.04%
2022/11/08	0	0.00	3	14.77	14.60	-3	12,694	-0.02%
2022/11/07	1	14.70	31	14.70	14.80	-30	12,546	-0.24%
2022/11/04	1	14.45	35	14.51	14.60	-34	12,426	-0.27%
2022/11/02	1	14.35	2	14.50	14.40	-1	12,272	-0.01%
2022/11/01	30	14.35	12	14.31	14.35	18	12,149	0.15%
2022/10/31	1	14.10	2	14.15	14.15	-1	11,968	-0.01%
2022/10/28	30	14.00	28	14.00	14.00	2	11,939	0.02%
2022/10/27	0	0.00	2	13.95	13.95	-2	11,824	-0.02%
2022/10/26	27	13.75	11	13.80	13.85	16	11,777	0.14%
2022/10/25	2	13.78	2	13.73	13.70	0	11,668	0.00%
2022/10/24	22	14.08	18	13.90	13.85	4	11,593	0.03%
2022/10/21	11	13.95	0	0.00	13.85	11	11,522	0.10%
2022/10/20	0	0.00	3.2	13.85	14.10	-3.2	11,483	-0.03%
2022/10/19	10	14.05	3	13.80	13.80	7	11,317	0.06%
2022/10/18	0	0.00	32	14.44	14.20	-32	11,094	-0.29%
2022/10/14	45	14.21	2	14.18	14.20	43	10,495	0.41%
2022/10/13	17	14.54	168	13.99	13.75	-151	10,022	-1.51%	大賣/鉅額交易
2022/10/12	91	14.56	134	14.00	14.40	-43	8,724	-0.49%	大賣/
2022/10/11	0	0.00	19	13.38	13.35	-19	7,876	-0.24%
2022/10/07	20	13.80	10	13.90	13.85	10	7,799	0.13%
2022/10/06	11	13.79	15	13.75	13.80	-4	7,749	-0.05%
2022/10/05	31	13.85	59	13.74	13.65	-28	7,728	-0.36%
2022/10/04	2	13.80	33	13.80	13.85	-31	7,565	-0.41%
2022/10/03	20	13.39	30	13.47	13.35	-10	7,350	-0.14%
2022/09/30	20	13.00	1	13.35	13.35	19	7,350	0.26%
2022/09/29	32	13.40	6	13.27	13.30	26	7,315	0.36%
2022/09/28	2	13.18	41	13.42	13.00	-39	7,178	-0.54%
2022/09/27	97	13.55	74	13.79	13.80	23	6,980	0.33%
2022/09/26	20	13.24	40	13.13	13.25	-20	6,491	-0.31%
2022/09/23	7	13.21	0	0.00	13.30	7	6,525	0.11%
2022/09/22	2	13.35	0	0.00	13.35	2	6,508	0.03%
2022/09/21	2	13.25	0	0.00	13.25	2	6,501	0.03%
2022/09/20	0	0.00	6	13.49	13.40	-6	6,532	-0.09%
2022/09/19	25	13.41	6	13.35	13.35	19	6,621	0.29%
2022/09/16	34	13.57	7	13.50	13.55	27	6,624	0.41%
2022/09/15	77	14.14	2	13.98	13.75	75	6,571	1.14%
2022/09/14	12	13.89	22	13.58	14.05	-10	6,331	-0.16%
2022/09/13	2	13.63	13	13.62	13.60	-11	5,983	-0.18%
2022/09/12	0.2	13.65	8	13.67	13.60	-7.8	5,967	-0.13%
2022/09/08	7	13.00	0	0.00	13.00	7	5,744	0.12%
2022/09/07	5	12.69	0	0.00	12.65	5	5,831	0.09%
2022/09/02	3	13.45	0	0.00	13.40	3	6,114	0.05%
2022/08/31	3	13.20	0	0.00	13.50	3	6,038	0.05%
2022/08/30	1	13.15	0	0.00	13.25	1	5,942	0.02%
2022/08/29	1	13.10	1	13.05	13.10	0	5,964	0.00%
2022/08/26	0	0.00	3	13.35	13.40	-3	5,955	-0.05%
2022/08/25	1	13.30	1	13.25	13.25	0	5,977	0.00%
2022/08/22	9	13.48	4	13.33	13.25	5	6,768	0.07%
2022/08/19	6	13.28	0	0.00	13.30	6	6,584	0.09%
2022/08/17	0	0.00	9	12.90	12.80	-9	6,541	-0.14%
2022/08/16	0	12.80	0	0.00	12.80	0	6,590	0.00%
2022/08/15	4	13.00	0	0.00	12.90	4	6,676	0.06%
2022/08/12	0	12.90	0	0.00	12.95	0	6,695	0.00%
2022/08/10	3	12.95	0	0.00	12.95	3	6,943	0.04%
2022/08/09	0	12.78	4	12.80	12.80	-4	6,987	-0.06%
2022/08/08	5	12.75	19	12.75	12.75	-14	7,167	-0.20%
2022/08/04	1	12.00	0	0.00	12.35	1	7,311	0.01%
2022/08/03	6	12.22	10	12.40	12.25	-4	7,329	-0.05%
2022/08/02	3	12.53	20	12.35	12.45	-17	7,411	-0.23%
2022/08/01	1	12.85	0	0.00	12.85	1	7,500	0.01%
2022/07/29	4	12.81	0	0.00	12.85	4	7,581	0.05%
2022/07/28	20	12.90	0	0.00	12.85	20	7,681	0.26%
2022/07/26	1	12.95	0	0.00	12.80	1	7,883	0.01%
2022/07/25	0	0.00	5	12.80	12.95	-5	8,106	-0.06%
2022/07/22	0	0.00	6	12.90	12.85	-6	8,625	-0.07%
2022/07/18	26	12.80	50	12.70	12.70	-24	9,994	-0.24%
2022/07/15	2	12.55	1	12.55	12.60	1	10,240	0.01%
2022/07/13	5	12.45	0	0.00	12.45	5	10,762	0.05%
2022/07/12	0	0.00	6	12.15	12.10	-6	11,023	-0.05%
2022/07/08	4	12.25	0	0.00	12.30	4	11,499	0.03%
2022/07/07	8	12.14	0	0.00	12.25	8	11,569	0.07%
2022/07/06	8	11.94	2	12.15	11.90	6	11,659	0.05%
2022/07/05	25	11.70	13	11.87	12.15	12	11,799	0.10%
2022/07/04	21	11.79	8	11.94	11.60	13	11,877	0.11%
2022/07/01	29	11.99	31	11.86	11.90	-2	12,021	-0.02%
2022/06/30	1	13.05	0	0.00	13.05	1	13,450	0.01%
2022/06/29	1	13.35	1	13.25	13.30	0	13,725	0.00%
2022/06/28	1	13.50	9	13.42	13.45	-8	14,308	-0.06%
2022/06/27	0	0.00	1	13.55	13.65	-1	15,559	-0.01%
2022/06/22	2	13.50	3	13.35	13.30	-1	16,351	-0.01%
2022/06/20	21	13.09	1	13.30	13.05	20	16,804	0.12%
2022/06/17	3	13.38	1	13.25	13.40	2	16,939	0.01%
2022/06/16	12	13.81	2	13.45	13.35	10	16,949	0.06%
2022/06/15	7	13.70	6	13.90	13.65	1	16,929	0.01%
2022/06/14	2	13.35	1	13.50	13.50	1	16,851	0.01%
2022/06/13	7	13.32	1	13.25	13.25	6	16,813	0.04%
2022/06/10	36	13.72	20	13.73	13.75	16	16,748	0.10%
2022/06/09	1	13.45	0	0.00	13.55	1	16,658	0.01%
2022/06/08	3	13.52	4	13.51	13.55	-1	16,728	-0.01%
2022/06/07	2	13.48	6	13.55	13.50	-4	16,836	-0.02%
2022/06/06	16	13.67	85	13.64	13.60	-69	16,876	-0.41%
2022/06/02	22	13.61	161	13.58	13.55	-139	17,039	-0.82%	大賣/鉅額交易
2022/06/01	101	13.81	25	13.66	13.65	76	17,238	0.44%	大買/
2022/05/31	179	13.75	20	13.75	13.75	159	17,654	0.90%	大買/鉅額交易
2022/05/30	0	0.00	3	13.40	13.45	-3	17,229	-0.02%
2022/05/27	20	13.30	0	0.00	13.20	20	17,170	0.12%
2022/05/25	10	13.15	0	0.00	13.25	10	17,215	0.06%
2022/05/24	0	0.00	1	13.25	13.10	-1	17,463	-0.01%
2022/05/23	4	13.24	1.2	13.20	13.20	2.8	17,464	0.02%
2022/05/20	4	13.36	12	13.35	13.35	-8	17,557	-0.05%
2022/05/19	74	13.20	0	0.00	13.30	74	17,737	0.42%
2022/05/18	71	13.70	4	13.60	13.75	67	17,775	0.38%
2022/05/17	6	13.35	2	13.30	13.40	4	17,906	0.02%
2022/05/16	16	13.38	15	13.25	13.25	1	17,852	0.01%
2022/05/13	2	13.25	6	13.20	13.05	-4	17,721	-0.02%
2022/05/12	3	13.20	1	13.25	13.05	2	17,682	0.01%
2022/05/11	6	13.53	4	13.40	13.40	2	17,709	0.01%
2022/05/10	2	13.30	1	13.50	13.55	1	17,762	0.01%
2022/05/09	3	13.33	74	13.69	13.30	-71	17,820	-0.40%
2022/05/06	8	13.78	12	13.80	13.85	-4	17,915	-0.02%
2022/05/05	6	14.10	2	14.10	14.10	4	17,967	0.02%
2022/05/04	6	14.11	1	14.20	14.05	5	17,939	0.03%
2022/05/03	0	0.00	5	14.27	14.25	-5	17,946	-0.03%
2022/04/29	17	14.33	14	14.38	14.20	3	18,004	0.02%
2022/04/28	113	14.29	8	14.33	14.20	105	17,948	0.59%	大買/鉅額交易
2022/04/27	34	15.36	8	15.54	15.25	26	17,448	0.15%
2022/04/26	72	16.97	86	17.06	16.90	-14	17,033	-0.08%
2022/04/25	13	16.44	2	16.75	16.75	11	16,702	0.07%
2022/04/22	3	16.80	15	16.80	16.85	-12	16,854	-0.07%
2022/04/21	11	16.99	15	16.98	16.95	-4	16,755	-0.02%
2022/04/20	0	16.75	13	16.78	16.85	-13	16,595	-0.08%
2022/04/19	17	16.53	18	16.59	16.60	-1	16,477	-0.01%
2022/04/18	10	16.42	117	16.27	16.20	-107	16,325	-0.66%	大賣/鉅額交易
2022/04/15	16	16.10	29	16.20	16.25	-13	16,237	-0.08%
2022/04/14	88	15.68	12	15.75	15.90	76	16,392	0.46%
2022/04/13	3	15.05	5	15.21	15.35	-2	16,335	-0.01%
2022/04/12	3	14.65	17	14.95	15.00	-14	16,438	-0.09%
2022/04/11	13	14.75	7	14.71	14.75	6	16,656	0.04%
2022/04/08	25	14.93	13	15.05	15.10	12	16,806	0.07%
2022/04/07	28	15.26	42	15.10	14.90	-14	16,980	-0.08%
2022/04/06	81.1	15.72	20	15.62	15.30	61.1	17,051	0.36%
2022/04/01	7	16.65	14	16.61	16.60	-7	15,727	-0.04%
2022/03/31	61	17.11	132	17.07	16.95	-71	15,984	-0.44%	大賣/
2022/03/30	71	17.18	145.1	17.27	17.30	-74.1	17,808	-0.42%	大賣/
2022/03/29	43	16.43	28	16.45	16.45	15	19,741	0.08%
2022/03/28	13	16.21	23	16.13	16.15	-10	20,148	-0.05%
2022/03/25	19	16.02	37	16.13	16.20	-18	20,036	-0.09%
2022/03/24	29	15.83	22	15.90	15.95	7	20,077	0.03%
2022/03/23	73	15.60	86	15.62	15.60	-13	20,360	-0.06%
2022/03/22	5	15.50	4.1	15.34	15.30	0.9	20,845	0.00%
2022/03/21	28	15.00	2	14.90	14.90	26	21,933	0.12%
2022/03/18	11	14.82	2	14.85	15.00	9	24,864	0.04%
2022/03/17	4	14.60	5	14.70	14.70	-1	26,657	0.00%
2022/03/16	11	14.41	5	14.35	14.30	6	26,791	0.02%
2022/03/15	0	0.00	5	14.25	14.25	-5	27,040	-0.02%
2022/03/14	2	14.30	5	14.20	14.25	-3	27,091	-0.01%
2022/03/11	1.2	14.08	0	0.00	14.05	1.2	27,057	0.00%
2022/03/10	2	14.20	20	14.30	14.25	-18	27,042	-0.07%
2022/03/09	4	13.50	0.5	13.65	13.65	3.5	26,976	0.01%
2022/03/08	15	13.33	3	13.30	13.25	12	27,306	0.04%
2022/03/07	24.1	13.93	83	13.90	13.80	-58.9	27,713	-0.21%
2022/03/04	24	14.94	3	14.95	14.80	21	27,747	0.08%
2022/03/03	19	15.41	11	15.30	15.25	8	27,203	0.03%
2022/03/02	0	15.38	15	15.37	15.40	-15	27,267	-0.05%
2022/03/01	5	15.30	5	15.50	15.45	0	27,387	0.00%
2022/02/25	4	15.21	3	15.27	15.20	1	27,468	0.00%
2022/02/24	23.1	15.05	10	15.00	15.00	13.1	27,417	0.05%
2022/02/22	7	15.60	1	15.55	15.55	6	27,374	0.02%
2022/02/21	1	15.95	53.6	15.63	15.95	-52.6	27,414	-0.19%
2022/02/18	11	15.60	1	15.60	15.55	10	27,402	0.04%
2022/02/17	2	15.90	18	15.91	15.80	-16	27,605	-0.06%
2022/02/15	0	0.00	12	15.45	15.40	-12	27,822	-0.04%
2022/02/14	0	15.35	0	0.00	15.35	0	27,951	0.00%
2022/02/11	8	15.69	257	15.68	15.65	-249	28,166	-0.88%	大賣/鉅額交易
2022/02/10	0	0.00	112	15.95	15.85	-112	28,477	-0.39%	大賣/鉅額交易
2022/02/09	86	15.98	2	16.00	16.00	84	28,623	0.29%
2022/02/08	85	15.88	8	15.92	15.95	77	28,943	0.27%
2022/02/07	47	15.38	58	15.22	15.55	-11	29,690	-0.04%
2022/01/26	2	14.80	3	15.00	14.75	-1	31,128	0.00%
2022/01/25	11	14.98	3	14.88	14.80	8	31,340	0.03%
2022/01/24	27	15.18	2.1	15.17	15.25	24.9	31,477	0.08%
2022/01/21	12	15.22	4	15.44	15.05	8	31,562	0.03%
2022/01/20	0	0.00	5	15.55	15.50	-5	32,528	-0.02%
2022/01/19	10	15.49	22	15.53	15.45	-12	33,550	-0.04%
2022/01/18	21	15.85	3	15.75	15.75	18	33,446	0.05%
2022/01/17	78	15.87	27.1	15.90	15.95	50.9	33,312	0.15%
2022/01/14	4	15.26	1	15.40	15.40	3	32,914	0.01%
2022/01/13	0	15.34	5	15.35	15.45	-5	32,812	-0.02%
2022/01/12	6	15.60	17	15.58	15.60	-11	32,662	-0.03%
2022/01/11	2	15.45	0	0.00	15.40	2	32,513	0.01%
2022/01/10	1	15.65	7	15.69	15.65	-6	32,359	-0.02%
2022/01/07	46	15.78	32	15.50	15.40	14	32,142	0.04%
2022/01/06	0.5	15.80	16	15.71	15.90	-15.5	31,686	-0.05%
2022/01/05	8	15.88	1	16.00	15.90	7	31,530	0.02%
2022/01/04	14	15.80	3	15.78	15.80	11	31,298	0.04%
2022/01/03	21	15.94	38	16.01	15.75	-17	30,921	-0.05%
2021/12/30	32	15.99	31	16.13	16.15	1	30,580	0.00%
2021/12/29	8.1	15.96	8	15.86	15.95	0.1	30,258	0.00%
2021/12/28	25	15.91	12	15.86	15.80	13	29,953	0.04%
2021/12/27	54	16.39	118	16.27	16.10	-64	29,567	-0.22%	大賣/
2021/12/24	130	16.71	60	16.48	16.20	70	29,073	0.24%	大買/
2021/12/23	134	16.47	218	16.58	16.75	-84	26,855	-0.31%	大買/大賣/
2021/12/22	40	15.21	55	15.34	15.25	-15	23,640	-0.06%
2021/12/21	4	14.85	3	14.75	14.90	1	22,889	0.00%
2021/12/20	14	14.74	31	14.68	14.75	-17	22,795	-0.07%
2021/12/17	24	14.90	58.1	14.77	14.95	-34.1	22,431	-0.15%
2021/12/16	53	15.43	17.1	15.33	15.25	35.9	21,776	0.16%
2021/12/15	153	15.33	235	15.43	15.20	-82	21,059	-0.39%	大買/大賣/
2021/12/14	133.1	15.51	126.6	15.37	16.00	6.5	19,748	0.03%	大買/大賣/
2021/12/13	52	14.83	60.3	15.08	15.40	-8.3	16,742	-0.05%
2021/12/10	6.3	14.02	5	13.96	14.00	1.3	14,900	0.01%
2021/12/09	15	14.04	34	13.96	14.00	-19	14,743	-0.13%
2021/12/08	2	13.48	7	13.41	13.45	-5	14,453	-0.03%
2021/12/07	3	13.32	26	13.25	13.25	-23	14,353	-0.16%
2021/12/06	3	13.28	0	0.00	13.25	3	14,356	0.02%
2021/12/03	5	13.17	7	13.20	13.20	-2	14,331	-0.01%
2021/12/02	5.1	13.19	44	13.19	13.05	-38.9	14,278	-0.27%
2021/12/01	102	13.19	16	13.20	13.35	86	13,901	0.62%	大買/
2021/11/30	8	13.98	7	14.16	13.80	1	13,348	0.01%
2021/11/29	3	13.63	12	13.52	13.60	-9	13,049	-0.07%
2021/11/26	5	14.00	0	0.00	13.55	5	12,952	0.04%
2021/11/25	7	14.10	20	14.24	14.00	-13	12,822	-0.10%
2021/11/24	5	14.05	2	14.05	14.00	3	12,771	0.02%
2021/11/23	1	13.75	10	13.80	13.75	-9	12,595	-0.07%
2021/11/22	1	13.70	4	13.96	14.00	-3	12,528	-0.02%
2021/11/19	1	13.60	66	13.69	13.65	-65	12,391	-0.52%
2021/11/18	11	13.85	7	13.81	13.75	4	12,248	0.03%
2021/11/17	3	14.07	9	14.13	14.15	-6	12,060	-0.05%
2021/11/16	10	14.24	22	14.15	14.05	-12	11,792	-0.10%
2021/11/15	23	14.16	22	14.22	14.20	1	11,385	0.01%
2021/11/12	14	13.86	15	13.77	13.75	-1	10,991	-0.01%
2021/11/11	31	13.88	9	13.90	13.80	22	10,980	0.20%
2021/11/10	5	13.98	17.3	14.10	14.10	-12.3	10,852	-0.11%
2021/11/09	11	13.88	63	13.87	13.95	-52	10,571	-0.49%
2021/11/08	52	14.35	3	14.28	14.15	49	10,175	0.48%
2021/11/05	35	14.26	45	14.33	14.15	-10	9,978	-0.10%
2021/11/04	80	14.21	138.4	14.16	14.10	-58.4	9,532	-0.61%	大賣/
2021/11/03	167	13.83	222.1	14.15	14.10	-55.1	8,585	-0.64%	大買/大賣/
2021/11/02	3	13.43	2.1	13.49	13.15	0.9	7,021	0.01%
2021/11/01	75	13.29	18	13.26	13.20	57	6,741	0.85%
2021/10/29	54	13.06	5	13.09	13.00	49	6,547	0.75%
2021/10/28	185.1	13.65	62	13.66	12.85	123.1	6,273	1.96%	大買/鉅額交易
2021/10/27	61	13.22	68.2	13.55	13.75	-7.2	5,157	-0.14%
2021/10/25	2	12.50	0	0.00	12.45	2	4,119	0.05%
2021/10/22	0	0.00	2	12.25	12.25	-2	4,182	-0.05%
2021/10/21	0	0.00	6	12.35	12.15	-6	4,244	-0.14%
2021/10/20	1	12.35	0	0.00	12.30	1	4,264	0.02%
2021/10/19	0	0.00	1	12.30	12.30	-1	4,415	-0.02%
2021/10/18	0	0.00	4	12.15	12.15	-4	4,494	-0.09%
2021/10/14	3	11.90	0	0.00	11.85	3	4,773	0.06%
2021/10/13	2	11.80	3	11.75	11.80	-1	4,832	-0.02%
2021/10/12	3	12.00	0	0.00	12.00	3	4,928	0.06%
2021/10/06	2	12.00	2	12.25	12.00	0	5,579	0.00%
2021/10/05	1.1	12.10	7	12.10	12.25	-6	5,685	-0.10%
2021/10/04	0	0.00	2	12.05	12.10	-2	5,730	-0.03%
2021/10/01	13	12.75	6	12.67	12.70	7	5,691	0.12%
2021/09/30	26	13.06	8	13.26	13.35	18	5,700	0.32%
2021/09/29	0	0.00	1.2	12.89	12.80	-1.2	5,639	-0.02%
2021/09/28	10	12.95	10.1	13.00	13.00	-0.1	5,835	0.00%
2021/09/27	3	13.05	28	13.05	13.10	-25	6,477	-0.39%
2021/09/24	22	12.95	1	12.80	12.85	21	7,422	0.28%
2021/09/17	0	0.00	11	12.77	12.90	-11	7,576	-0.15%
2021/09/16	10	12.75	0	0.00	12.75	10	7,584	0.13%
2021/09/15	0	0.00	10	12.80	12.75	-10	7,682	-0.13%
2021/09/14	15	12.96	4	13.10	12.80	11	7,725	0.14%
2021/09/13	4	12.78	1	12.85	12.90	3	7,740	0.04%
2021/09/10	0	0.00	1	12.70	12.70	-1	7,888	-0.01%
2021/09/09	0	0.00	70	12.56	12.70	-70	7,960	-0.88%
2021/09/08	5	12.55	16	12.57	12.45	-11	7,955	-0.14%
2021/09/07	0	0.00	17	12.43	12.40	-17	8,014	-0.21%
2021/09/03	11	12.76	18	12.84	12.75	-7	8,099	-0.09%
2021/09/02	1	12.65	30	12.70	12.65	-29	8,097	-0.36%
2021/08/31	12	12.73	0	0.00	12.65	12	8,168	0.15%
2021/08/30	21	12.75	8	12.62	12.70	13	8,237	0.16%
2021/08/27	0	0.00	3	12.37	12.40	-3	8,242	-0.04%
2021/08/26	12	12.38	7	12.39	12.25	5	8,364	0.06%
2021/08/25	5	12.45	1	12.45	12.45	4	8,530	0.05%
2021/08/24	20	12.20	0	0.00	12.20	20	8,743	0.23%
2021/08/23	1	12.10	1	12.30	12.20	0	8,858	0.00%
2021/08/19	1.1	11.62	0	0.00	11.60	1.1	9,001	0.01%
2021/08/18	3	11.52	16.3	11.73	11.95	-13.3	9,075	-0.15%
2021/08/17	14	11.88	16	11.99	11.75	-2	9,239	-0.02%
2021/08/16	13	11.98	0	0.00	11.95	13	9,236	0.14%
2021/08/13	25	12.60	0	0.00	12.35	25	9,472	0.26%
2021/08/12	1	12.40	6	12.59	12.60	-5	9,588	-0.05%
2021/08/11	14	12.68	0	0.00	12.45	14	9,789	0.14%
2021/08/10	1	12.65	0	0.00	12.65	1	10,069	0.01%
2021/08/09	5	12.80	0	0.00	12.75	5	10,430	0.05%
2021/08/06	0	0.00	1	12.90	12.80	-1	10,805	-0.01%
2021/08/04	0	0.00	8	13.09	13.05	-8	11,781	-0.07%
2021/08/02	0	0.00	8	12.90	12.95	-8	12,430	-0.06%
2021/07/30	9	12.81	0	0.00	12.80	9	12,724	0.07%
2021/07/29	1	13.00	5	12.97	12.95	-4	13,062	-0.03%
2021/07/28	4	12.73	0	0.00	12.95	4	13,681	0.03%
2021/07/27	12	13.29	23	13.44	13.10	-11	14,432	-0.08%
2021/07/26	6	13.36	0	0.00	13.30	6	14,980	0.04%
2021/07/23	0	0.00	6	13.20	13.35	-6	16,035	-0.04%
2021/07/22	1.1	13.14	4	13.05	12.95	-2.9	17,480	-0.02%
2021/07/21	2	12.70	0.5	12.90	12.70	1.5	20,181	0.01%
2021/07/20	23	12.98	3	13.00	12.90	20	21,053	0.09%
2021/07/19	44	13.35	5	13.35	13.35	39	21,162	0.18%
2021/07/15	0.1	13.25	1	13.40	13.40	-0.9	22,011	0.00%
2021/07/14	0	0.00	10	13.37	13.20	-10	22,344	-0.04%
2021/07/13	23.5	13.70	25.2	13.91	13.70	-1.7	22,681	-0.01%
2021/07/12	0.2	13.15	0	0.00	13.45	0.2	22,810	0.00%
2021/07/09	1	13.15	1	13.15	13.15	0	23,108	0.00%
2021/07/08	14.2	13.39	0	0.00	13.30	14.2	23,554	0.06%
2021/07/07	11	13.54	2	13.30	13.30	9	24,358	0.04%
2021/07/06	4.1	13.49	0	0.00	13.45	4.1	24,874	0.02%
2021/07/05	52	13.78	36	13.75	13.75	16	25,646	0.06%
2021/07/02	47	13.69	13.5	13.79	13.65	33.5	25,761	0.13%
2021/07/01	87.3	13.82	64.3	14.02	14.20	23	25,282	0.09%
2021/06/30	3	12.70	8	12.75	12.95	-5	24,388	-0.02%
2021/06/29	1	12.70	0	0.00	12.65	1	24,422	0.00%
2021/06/28	2	12.90	10.1	12.93	12.90	-8.1	24,510	-0.03%
2021/06/25	1	13.05	5	13.10	13.00	-4	24,755	-0.02%
2021/06/23	0.3	12.95	0	0.00	12.90	0.3	24,865	0.00%
2021/06/22	7	12.81	27	12.79	12.75	-20	25,037	-0.08%
2021/06/21	2	12.98	0	0.00	13.00	2	25,738	0.01%
2021/06/18	4.4	13.32	11	13.40	13.30	-6.6	25,886	-0.03%
2021/06/17	0	0.00	11	13.40	13.40	-11	26,171	-0.04%
2021/06/16	3	13.40	11	13.34	13.20	-8	26,226	-0.03%
2021/06/15	2	13.25	0	0.00	13.30	2	26,224	0.01%
2021/06/11	3	13.40	2	13.40	13.40	1	26,228	0.00%
2021/06/10	3	13.40	1	13.40	13.45	2	26,429	0.01%
2021/06/09	0.3	13.60	3	13.50	13.35	-2.7	26,456	-0.01%
2021/06/08	1	13.60	0	0.00	13.65	1	26,517	0.00%
2021/06/07	5	13.47	0	0.00	13.40	5	26,620	0.02%
2021/06/04	17	13.74	39	13.69	13.75	-22	26,625	-0.08%
2021/06/03	2	14.00	24	14.00	14.00	-22	26,595	-0.08%
2021/06/02	24	14.13	18	14.21	13.90	6	26,633	0.02%
2021/06/01	36.1	13.95	57	14.03	14.15	-20.9	26,556	-0.08%
2021/05/31	11	13.70	10	13.60	13.60	1	26,407	0.00%
2021/05/28	52	13.75	61	13.77	13.75	-9	26,383	-0.03%
2021/05/27	3	13.53	8	13.55	13.50	-5	26,396	-0.02%
2021/05/26	2	13.35	23	13.40	13.40	-21	26,500	-0.08%
2021/05/25	60	13.37	23	13.40	13.35	37	26,666	0.14%
2021/05/24	20	13.03	10	13.05	13.15	10	27,222	0.04%
2021/05/21	2	13.10	11	13.03	13.05	-9	27,328	-0.03%
2021/05/20	1	12.95	14	12.98	12.75	-13	27,358	-0.05%
2021/05/19	1	13.00	78	12.89	12.95	-77	27,384	-0.28%
2021/05/18	46	12.85	15.2	12.73	13.00	30.8	27,325	0.11%
2021/05/17	10.3	12.31	42	12.23	12.05	-31.7	27,053	-0.12%
2021/05/14	36	13.94	51	13.87	13.35	-15	26,703	-0.06%
2021/05/13	16.1	13.87	0	0.00	13.70	16.1	26,358	0.06%
2021/05/12	32.2	14.60	54	13.99	14.05	-21.8	26,237	-0.08%
2021/05/11	37	15.21	28	15.14	15.10	9	25,680	0.04%
2021/05/10	48	16.48	49	16.03	15.95	-1	25,353	0.00%
2021/05/07	6	16.13	51	16.39	16.45	-45	25,230	-0.18%
2021/05/06	13	15.82	18	15.84	15.85	-5	25,071	-0.02%
2021/05/05	54	16.20	38	16.30	15.80	16	24,789	0.06%
2021/05/04	81	16.48	20	16.58	15.95	61	24,302	0.25%
2021/05/03	39	17.34	20	17.45	17.00	19	23,603	0.08%
2021/04/29	75	17.80	66	17.72	17.95	9	23,202	0.04%
2021/04/28	83	17.83	128	17.73	18.20	-45	22,514	-0.20%	大賣/
2021/04/27	172	17.43	127	17.22	17.15	45	22,603	0.20%	大買/大賣/
2021/04/26	46	16.47	53	16.48	16.55	-7	21,278	-0.03%
2021/04/23	16	14.98	13	15.06	15.05	3	20,429	0.01%
2021/04/22	45.2	15.30	1	15.45	14.90	44.2	20,465	0.22%
2021/04/21	10	15.67	6	15.72	15.75	4	19,953	0.02%
2021/04/20	26	15.38	51	15.16	15.50	-25	19,868	-0.13%
2021/04/19	37	15.16	35	15.04	15.10	2	20,218	0.01%
2021/04/16	25	14.77	26	14.97	14.80	-1	20,200	0.00%
2021/04/15	27	14.52	17	14.64	14.70	10	19,870	0.05%
2021/04/14	2	14.13	5	14.04	14.25	-3	19,696	-0.02%
2021/04/13	39	14.77	77	14.56	14.35	-38	19,430	-0.20%
2021/04/12	34	14.10	30	14.20	14.20	4	18,721	0.02%
2021/04/09	8	13.83	35	13.84	13.60	-27	18,389	-0.15%
2021/04/08	12	13.46	12	13.41	13.45	0	17,549	0.00%
2021/04/07	27	13.18	41	13.30	13.25	-14	17,295	-0.08%
2021/04/06	0	0.00	7	13.10	13.10	-7	17,288	-0.04%
2021/04/01	0	13.15	10	13.05	13.15	-10	17,374	-0.06%
2021/03/31	0	0.00	6	13.18	13.10	-6	17,390	-0.03%
2021/03/30	1	13.30	2	13.35	13.40	-1	17,506	-0.01%
2021/03/29	5	13.05	0	0.00	13.05	5	17,291	0.03%
2021/03/26	8	12.98	2	12.98	13.00	6	17,405	0.03%
2021/03/25	19	13.12	0	0.00	13.00	19	17,363	0.11%
2021/03/24	19	13.45	35	13.42	13.35	-16	17,241	-0.09%
2021/03/23	7	13.26	72	13.30	13.30	-65	16,581	-0.39%
2021/03/22	8	13.18	27	13.15	13.25	-19	16,405	-0.12%
2021/03/19	0	0.00	1	12.90	12.95	-1	16,338	-0.01%
2021/03/18	10	13.05	0	0.00	13.00	10	16,537	0.06%
2021/03/17	0	13.05	12	13.00	13.05	-12	17,034	-0.07%
2021/03/16	7	13.16	17	13.11	13.05	-10	17,687	-0.06%
2021/03/15	14	12.96	2	13.00	13.00	12	18,413	0.07%
2021/03/12	1	13.00	0	0.00	12.95	1	21,005	0.00%
2021/03/11	10	12.95	6	13.00	12.95	4	22,441	0.02%
2021/03/10	2	12.85	2	13.00	12.85	0	22,578	0.00%
2021/03/09	1	12.90	11	12.75	12.85	-10	23,080	-0.04%
2021/03/08	10	12.90	40	12.87	12.80	-30	23,497	-0.13%
2021/03/05	10	12.55	10	12.60	12.60	0	24,374	0.00%
2021/03/04	0	0.00	6	12.65	12.70	-6	24,409	-0.02%
2021/03/03	12	12.81	19	12.78	12.70	-7	24,368	-0.03%
2021/03/02	26	12.76	8	12.70	12.65	18	24,338	0.07%
2021/02/26	0	0.00	33	12.70	12.85	-33	24,271	-0.14%
2021/02/25	13	12.90	6	13.00	12.90	7	24,110	0.03%
2021/02/24	36	13.26	9	13.12	13.15	27	24,141	0.11%
2021/02/23	3	12.82	12	12.98	13.00	-9	23,716	-0.04%
2021/02/22	4	12.95	23.1	12.87	12.85	-19.1	23,521	-0.08%
2021/02/19	20	12.48	20	12.40	12.50	0	23,311	0.00%
2021/02/18	12	12.32	50	12.29	12.40	-38	23,370	-0.16%
2021/02/17	22	12.10	2	12.10	12.15	20	23,507	0.09%
2021/02/05	15	11.98	1	11.95	11.95	14	23,445	0.06%
2021/02/04	10	12.00	24	11.95	11.95	-14	23,429	-0.06%
2021/02/03	39	12.19	30	12.17	12.10	9	23,478	0.04%
2021/02/02	20	11.93	1	11.95	11.95	19	23,398	0.08%
2021/02/01	23	11.85	9	11.85	11.85	14	23,633	0.06%
2021/01/29	13	12.13	1	12.20	11.90	12	23,502	0.05%
2021/01/28	41	12.07	2	12.10	12.05	39	23,483	0.17%
2021/01/27	0	0.00	21	12.34	12.25	-21	23,383	-0.09%
2021/01/26	16	12.30	49	12.30	12.25	-33	23,418	-0.14%
2021/01/25	13	12.27	251	12.38	12.20	-238	23,317	-1.02%	大賣/鉅額交易
2021/01/22	225.1	12.12	71	12.17	12.15	154.1	23,214	0.66%	大買/鉅額交易
2021/01/21	42	12.48	37	12.22	12.20	5	23,060	0.02%
2021/01/20	242	13.06	56	13.23	12.55	186	22,670	0.82%	大買/鉅額交易
2021/01/19	26	13.40	514	13.26	13.65	-488	21,024	-2.32%	大賣/鉅額交易
2021/01/18	10	12.50	40	12.50	12.45	-30	19,600	-0.15%
2021/01/15	56	12.61	23	12.75	12.65	33	19,456	0.17%
2021/01/14	57	12.56	50	12.69	12.65	7	19,226	0.04%
2021/01/13	69	12.54	43	12.65	12.70	26	19,162	0.14%
2021/01/12	109	12.85	65	12.88	12.65	44	18,920	0.23%	大買/
2021/01/11	15	12.62	59	12.70	12.90	-44	18,273	-0.24%
2021/01/08	20	12.48	24	12.32	12.30	-4	17,887	-0.02%
2021/01/07	0	0.00	19	12.47	12.25	-19	17,859	-0.11%
2021/01/06	20	12.16	11	12.00	12.05	9	17,744	0.05%
2021/01/05	15	12.43	28	12.39	12.35	-13	17,530	-0.07%
2021/01/04	7	12.38	209	12.54	12.40	-202	17,483	-1.16%	大賣/鉅額交易
2020/12/31	10	12.20	6	12.25	12.15	4	17,220	0.02%
2020/12/30	13	12.16	33	12.18	12.15	-20	17,212	-0.12%
2020/12/29	23	12.18	27	12.14	12.10	-4	17,220	-0.02%
2020/12/28	17	12.18	19	12.13	12.20	-2	17,096	-0.01%
2020/12/25	16	12.12	2	12.05	12.00	14	16,899	0.08%
2020/12/24	2	12.00	35	12.04	12.05	-33	16,790	-0.20%
2020/12/23	6	11.58	23	11.64	11.65	-17	16,502	-0.10%
2020/12/22	47	11.71	16	11.73	11.55	31	16,811	0.18%
2020/12/21	3	11.68	300	11.65	11.70	-297	16,792	-1.77%	大賣/鉅額交易
2020/12/18	17	11.77	13	11.72	11.80	4	16,788	0.02%
2020/12/17	16	11.68	11	11.73	11.70	5	16,794	0.03%
2020/12/16	14	11.81	7	11.89	11.80	7	16,902	0.04%
2020/12/15	28	11.76	5	11.65	11.60	23	16,895	0.14%
2020/12/14	18	11.99	13	12.03	11.95	5	16,681	0.03%
2020/12/11	44	12.16	22	12.03	12.05	22	16,526	0.13%
2020/12/10	84	12.38	44	12.48	12.25	40	16,018	0.25%
2020/12/09	297	12.88	58	12.84	12.85	239	15,334	1.56%	大買/鉅額交易
2020/12/08	652	13.33	67	13.43	13.30	585	14,543	4.02%	大買/鉅額交易
2020/12/07	19	12.74	46	12.90	13.00	-27	12,799	-0.21%
2020/12/04	8	11.88	11	11.86	11.85	-3	11,654	-0.03%
2020/12/03	55	11.92	48	12.03	11.85	7	11,544	0.06%
2020/12/02	26	11.69	21	11.75	11.85	5	11,207	0.04%
2020/12/01	11	11.83	138	11.49	11.85	-127	10,941	-1.16%	大賣/鉅額交易
2020/11/26	0	0.00	2	11.15	11.15	-2	11,602	-0.02%
2020/11/25	37	11.00	2	11.15	10.95	35	12,055	0.29%
2020/11/24	44	11.09	0	0.00	11.05	44	12,677	0.35%
2020/11/23	10	11.10	18	11.16	11.15	-8	14,643	-0.05%
2020/11/20	12	10.77	37	11.00	11.05	-25	15,550	-0.16%
2020/11/19	15	10.85	0	0.00	10.85	15	15,313	0.10%
2020/11/18	5	10.97	35	10.96	10.90	-30	15,562	-0.19%
2020/11/17	47	10.86	8	10.86	10.85	39	15,615	0.25%
2020/11/16	35	10.75	33	10.92	11.00	2	15,533	0.01%
2020/11/13	1	11.05	0	0.00	11.15	1	15,333	0.01%
2020/11/12	2	11.15	2	11.05	11.10	0	15,431	0.00%
2020/11/11	0	0.00	15	11.19	11.25	-15	15,611	-0.10%
2020/11/10	10	11.07	12	11.10	11.10	-2	15,546	-0.01%
2020/11/09	12	11.15	42	11.14	11.15	-30	15,422	-0.19%
2020/11/06	2	10.75	2	10.80	10.80	0	15,102	0.00%
2020/11/04	3	10.82	0	0.00	10.80	3	15,084	0.02%
2020/11/03	0	0.00	3	10.90	10.80	-3	15,042	-0.02%
2020/10/30	16	10.60	3	10.60	10.50	13	15,069	0.09%
2020/10/29	50	10.71	0	0.00	10.65	50	15,179	0.33%
2020/10/28	11	10.90	0	0.00	10.85	11	15,196	0.07%
2020/10/27	15	11.10	43	11.05	11.00	-28	15,194	-0.18%
2020/10/22	4	11.20	1	11.20	11.10	3	15,284	0.02%
2020/10/21	7	11.19	13	11.19	11.15	-6	15,266	-0.04%
2020/10/20	2	11.05	2	11.10	11.00	0	15,313	0.00%
2020/10/19	6	11.23	13	11.28	11.15	-7	15,318	-0.05%
2020/10/16	15	11.16	9	11.23	11.10	6	15,249	0.04%
2020/10/15	13	11.14	16	11.18	11.20	-3	15,421	-0.02%
2020/10/14	18	11.10	12	11.13	11.10	6	15,347	0.04%
2020/10/13	0	0.00	10	10.90	10.95	-10	15,327	-0.07%
2020/10/12	8	10.98	7	11.04	10.80	1	15,468	0.01%
2020/10/08	4	10.81	6	10.92	10.95	-2	15,549	-0.01%
2020/10/07	22	10.79	13	10.84	10.80	9	15,693	0.06%
2020/10/06	8	10.89	24	10.89	10.85	-16	15,800	-0.10%
2020/10/05	15	10.68	10	10.75	10.70	5	15,986	0.03%
2020/09/29	3	10.58	0	0.00	10.55	3	16,206	0.02%
2020/09/28	10	10.65	0	0.00	10.55	10	16,324	0.06%
2020/09/25	20	10.69	10	10.65	10.60	10	16,428	0.06%
2020/09/24	11	10.63	5	10.60	10.60	6	16,355	0.04%
2020/09/23	2	11.05	9	11.15	11.00	-7	16,195	-0.04%
2020/09/22	30	11.02	31	11.01	10.95	-1	16,237	-0.01%
2020/09/21	147	11.24	158	11.09	11.10	-11	16,162	-0.07%	大買/大賣/
2020/09/18	52	11.07	19	11.15	11.10	33	15,998	0.21%
2020/09/17	8	10.96	6	10.99	11.00	2	15,891	0.01%
2020/09/16	17	10.96	10	11.10	10.90	7	15,919	0.04%
2020/09/15	0	0.00	16	10.93	10.90	-16	15,839	-0.10%
2020/09/14	10	10.95	6	11.00	11.00	4	15,889	0.03%
2020/09/11	6	11.00	101	10.90	10.90	-95	16,032	-0.59%	大賣/
2020/09/10	71	11.24	28	11.35	11.15	43	16,059	0.27%
2020/09/09	62	11.29	46	11.29	11.30	16	15,614	0.10%
2020/09/08	14	11.05	14	11.19	11.00	0	15,355	0.00%
2020/09/07	5	11.15	9	11.28	11.15	-4	15,315	-0.03%
2020/09/04	39	11.00	6	10.99	11.05	33	15,194	0.22%
2020/09/03	58	11.28	22	11.43	11.25	36	15,049	0.24%
2020/09/02	19	11.07	17	11.16	11.15	2	14,060	0.01%
2020/09/01	14	11.17	29	11.26	11.15	-15	13,838	-0.11%
2020/08/31	27	11.77	21	11.79	11.50	6	13,577	0.04%
2020/08/28	35	11.70	21	11.74	11.65	14	13,207	0.11%
2020/08/27	164	12.19	168	12.14	12.00	-4	12,715	-0.03%	大買/大賣/
2020/08/26	18	11.33	46.5	11.25	11.55	-28.5	10,746	-0.27%
2020/08/25	7	10.53	25	10.70	10.50	-18	9,585	-0.19%
2020/08/24	5	10.55	10	10.50	10.55	-5	9,663	-0.05%
2020/08/21	0	0.00	11	10.28	10.35	-11	9,690	-0.11%
2020/08/20	51	9.70	1	9.82	9.85	50	9,612	0.52%
2020/08/19	6	10.35	7	10.31	10.30	-1	9,585	-0.01%
2020/08/18	5	10.40	4	10.45	10.45	1	9,560	0.01%
2020/08/17	6	10.50	27	10.29	10.50	-21	9,743	-0.22%
2020/08/14	3	10.08	4	10.10	10.10	-1	9,850	-0.01%
2020/08/11	1	10.20	0	0.00	10.05	1	10,255	0.01%
2020/08/10	12	10.19	1	10.10	10.20	11	10,384	0.11%
2020/08/06	5	10.15	5	10.20	10.20	0	10,799	0.00%
2020/08/05	7	10.13	1	10.20	10.10	6	10,994	0.05%
2020/08/04	0	0.00	35	9.99	10.05	-35	11,182	-0.31%
2020/08/03	3	9.69	0	0.00	9.66	3	11,827	0.03%
2020/07/29	2	9.66	0	0.00	9.62	2	12,823	0.02%
2020/07/28	0	0.00	269	9.69	9.50	-269	13,329	-2.02%	大賣/鉅額交易
2020/07/27	5	9.69	1	9.67	9.60	4	13,675	0.03%
2020/07/24	54	9.87	0	0.00	9.79	54	14,382	0.38%
2020/07/23	270	10.05	1	10.05	10.00	269	14,527	1.85%	大買/鉅額交易
2020/07/22	3	10.10	0	0.00	10.10	3	14,993	0.02%
2020/07/21	5	10.06	14	10.07	10.05	-9	15,688	-0.06%
2020/07/20	5	9.87	0	0.00	9.92	5	16,302	0.03%
2020/07/17	10	9.84	0	0.00	9.81	10	16,444	0.06%
2020/07/16	4	9.93	1	9.92	9.91	3	16,401	0.02%
2020/07/15	2	10.05	50	10.00	10.05	-48	16,246	-0.30%
2020/07/14	1	10.30	0	0.00	10.10	1	16,196	0.01%
2020/07/13	13	10.41	0	0.00	10.35	13	16,065	0.08%
2020/07/10	7	10.23	1	10.15	10.35	6	16,005	0.04%
2020/07/09	28	10.47	0	0.00	10.40	28	15,837	0.18%
2020/07/07	12	10.75	11	10.75	10.70	1	15,855	0.01%
2020/07/03	12	10.80	0	0.00	10.70	12	16,347	0.07%
2020/07/02	1	10.95	0	0.00	10.95	1	16,061	0.01%
2020/07/01	0	0.00	3	11.00	10.90	-3	16,056	-0.02%
2020/06/30	2	10.85	2	10.90	10.85	0	15,914	0.00%
2020/06/29	8	10.71	4	10.71	10.70	4	15,891	0.03%
2020/06/24	2	10.88	22	10.85	10.85	-20	15,815	-0.13%
2020/06/23	14	10.85	16	10.88	10.80	-2	15,855	-0.01%
2020/06/22	0	0.00	2	10.95	11.00	-2	15,783	-0.01%
2020/06/19	5	11.04	33	11.06	10.90	-28	15,754	-0.18%
2020/06/18	32	11.16	0	0.00	11.10	32	15,625	0.20%
2020/06/17	1	11.00	3	11.15	11.05	-2	15,441	-0.01%
2020/06/16	13	11.04	0	0.00	11.00	13	15,277	0.09%
2020/06/15	16	10.90	42	10.89	10.80	-26	14,961	-0.17%
2020/06/12	5	11.15	14	11.06	11.10	-9	14,869	-0.06%
2020/06/11	18	11.56	36	11.67	11.40	-18	14,812	-0.12%
2020/06/10	3	11.85	10	11.88	11.80	-7	14,710	-0.05%
2020/06/09	13	11.84	0	0.00	12.00	13	14,786	0.09%
2020/06/08	3	11.85	12	11.86	11.80	-9	14,834	-0.06%
2020/06/05	26	11.94	36	12.02	11.90	-10	14,711	-0.07%
2020/06/04	23	11.78	13	11.83	11.90	10	14,627	0.07%
2020/06/03	13	11.75	8	11.69	11.75	5	14,623	0.03%
2020/06/02	14	11.64	2	11.70	11.70	12	14,484	0.08%
2020/06/01	4	11.56	10	11.55	11.60	-6	14,533	-0.04%
2020/05/29	5	11.46	0	0.00	11.40	5	14,538	0.03%
2020/05/28	8	11.77	6	11.80	11.55	2	14,388	0.01%
2020/05/27	16	11.67	20	11.60	11.55	-4	14,214	-0.03%
2020/05/26	33	11.73	50	11.70	11.65	-17	14,211	-0.12%
2020/05/25	1	11.70	0	0.00	11.65	1	14,155	0.01%
2020/05/22	20	11.98	30	11.84	11.80	-10	14,242	-0.07%
2020/05/21	80	12.07	10	11.95	11.80	70	14,018	0.50%
2020/05/20	5	11.69	3	11.90	12.00	2	13,776	0.01%
2020/05/19	10	11.79	8	11.94	12.00	2	13,648	0.01%
2020/05/18	3	11.90	3	11.90	11.80	0	13,559	0.00%
2020/05/15	15	11.55	0	0.00	11.60	15	13,504	0.11%
2020/05/14	3	11.75	0	0.00	11.60	3	13,407	0.02%
2020/05/13	19	11.69	12	11.70	11.80	7	13,336	0.05%
2020/05/12	58	12.02	25	11.85	11.80	33	13,157	0.25%
2020/05/11	28	12.00	41	11.93	12.05	-13	12,958	-0.10%
2020/05/08	83	12.23	78	12.47	12.10	5	12,833	0.04%
2020/05/07	84	12.67	13	12.90	12.65	71	12,065	0.59%
2020/05/06	49	12.77	49	12.87	12.60	0	11,843	0.00%
2020/05/05	100	12.79	111	12.91	12.50	-11	11,525	-0.10%	大賣/
2020/05/04	24	12.88	76	12.95	12.80	-52	11,152	-0.47%
2020/04/30	114	12.90	122	12.87	13.05	-8	10,819	-0.07%	大買/大賣/
2020/04/29	253	13.15	124	12.94	12.95	129	10,557	1.22%	大買/大賣/鉅額交易
2020/04/28	75	12.58	46	12.43	12.45	29	10,052	0.29%
2020/04/27	24	13.00	119	13.12	12.80	-95	10,101	-0.94%	大賣/
2020/04/24	57	13.01	21	12.95	12.85	36	9,818	0.37%
2020/04/23	44	12.65	44	12.75	12.95	0	9,239	0.00%
2020/04/21	3	11.37	0	0.00	11.35	3	8,351	0.04%
2020/04/20	8	11.68	0	0.00	11.65	8	8,490	0.09%
2020/04/17	9	11.88	17	11.80	11.80	-8	8,796	-0.09%
2020/04/16	6	11.58	1	11.60	11.55	5	9,050	0.06%
2020/04/15	30	11.77	0	0.00	11.75	30	9,561	0.31%
2020/04/14	0	11.75	2	11.85	11.75	-2	9,717	-0.02%
2020/04/13	2	11.70	10	11.75	11.65	-8	9,788	-0.08%
2020/04/10	5	11.75	2	11.83	11.80	3	9,925	0.03%
2020/04/09	9	11.90	13	12.10	12.00	-4	9,913	-0.04%
2020/04/08	2	11.25	6	10.95	11.25	-4	9,485	-0.04%
2020/04/07	110	10.25	20	10.30	10.25	90	9,319	0.97%	大買/
2020/04/06	51	9.93	2	10.00	10.10	49	9,333	0.52%
2020/04/01	2	9.86	0	0.00	9.86	2	9,370	0.02%
2020/03/31	0	0.00	3	9.86	9.84	-3	9,415	-0.03%
2020/03/30	3	9.57	0	0.00	9.63	3	9,569	0.03%
2020/03/27	75	9.91	7	9.93	9.85	68	9,599	0.71%
2020/03/25	3	9.55	3	9.82	9.50	0	9,978	0.00%
2020/03/24	3	9.06	0	0.00	9.16	3	10,235	0.03%
2020/03/23	1	8.96	0	0.00	8.78	1	10,834	0.01%
2020/03/20	3	9.33	1	9.32	9.49	2	11,726	0.02%
2020/03/19	2	8.74	0	0.00	8.73	2	11,764	0.02%
2020/03/18	8	10.08	0	0.00	9.70	8	11,686	0.07%
2020/03/17	100	10.20	0	0.00	10.00	100	11,723	0.85%
2020/03/16	4	10.81	1	10.75	10.50	3	11,801	0.03%
2020/03/12	3	11.75	0	0.00	11.40	3	11,792	0.03%
2020/03/10	5	12.16	3	12.20	12.45	2	11,678	0.02%
2020/03/09	3	12.40	0	0.00	12.35	3	11,603	0.03%
2020/03/05	3	13.35	50	13.23	13.25	-47	11,408	-0.41%
2020/03/04	3	13.25	98	13.27	13.25	-95	11,336	-0.84%
2020/03/03	0	0.00	52	13.55	13.40	-52	11,326	-0.46%
2020/03/02	3	13.35	7	13.52	13.35	-4	11,325	-0.04%
2020/02/27	16	13.58	15	13.49	13.30	1	11,503	0.01%
2020/02/26	3	13.80	10	13.95	13.80	-7	11,677	-0.06%
2020/02/25	18	14.01	16	14.05	13.95	2	11,751	0.02%
2020/02/24	19	13.82	1	13.80	13.75	18	11,613	0.15%
2020/02/21	8	14.15	0	0.00	14.10	8	11,566	0.07%
2020/02/19	2	14.50	0	0.00	14.40	2	11,415	0.02%
2020/02/17	0	0.00	5	14.30	14.40	-5	11,328	-0.04%
2020/02/14	12	14.25	122	14.27	14.50	-110	11,322	-0.97%	大賣/鉅額交易
2020/02/13	12	14.28	0	0.00	14.10	12	11,192	0.11%
2020/02/12	3	14.30	5	14.50	14.55	-2	11,085	-0.02%
2020/02/11	6	14.54	37	14.59	14.50	-31	11,017	-0.28%
2020/02/10	10	14.04	0	0.00	14.10	10	10,828	0.09%
2020/02/06	1	14.45	0	0.00	14.30	1	10,740	0.01%
2020/02/04	0	0.00	1	14.35	14.30	-1	10,516	-0.01%
2020/02/03	5	13.50	3	13.65	13.75	2	10,329	0.02%
2020/01/31	3	13.35	11	13.76	14.10	-8	10,172	-0.08%
2020/01/30	40	13.41	118	13.45	13.35	-78	9,931	-0.79%	大賣/
2020/01/20	46	14.75	4	14.84	14.80	42	9,574	0.44%
2020/01/16	0	0.00	12	14.26	14.25	-12	9,327	-0.13%
2020/01/15	50	14.57	0	0.00	14.40	50	9,355	0.53%
2020/01/14	43	14.30	53	14.27	14.35	-10	9,170	-0.11%
2020/01/13	38	14.29	0	0.00	14.40	38	8,953	0.42%
2020/01/10	6	13.69	246	13.70	14.00	-240	8,635	-2.78%	大賣/鉅額交易
2020/01/09	51	13.89	6	13.43	14.10	45	8,226	0.55%
2020/01/08	4	13.06	182	13.09	12.95	-178	7,688	-2.32%	大賣/鉅額交易
2020/01/07	61	13.53	14	13.67	13.50	47	7,430	0.63%
2020/01/06	14	13.37	4	13.36	13.45	10	7,300	0.14%
2020/01/03	2	13.03	3	13.05	13.05	-1	7,030	-0.01%
2019/12/31	40	12.93	0	0.00	12.85	40	6,849	0.58%
2019/12/30	1	13.05	0	0.00	13.00	1	6,797	0.01%
2019/12/27	137	13.22	50	13.15	13.10	87	6,748	1.29%	大買/
2019/12/26	10	13.00	0	0.00	13.00	10	6,668	0.15%
2019/12/25	1	12.85	22	13.00	12.95	-21	6,616	-0.32%
2019/12/24	22	13.20	0	0.00	13.20	22	6,468	0.34%
2019/12/19	4	13.55	5	13.60	13.85	-1	6,089	-0.02%
2019/12/18	13	13.59	0	0.00	13.60	13	5,993	0.22%
2019/12/17	0	0.00	44	13.06	13.55	-44	5,544	-0.79%
2019/12/11	0	0.00	5	12.45	12.45	-5	4,599	-0.11%
2019/12/09	0	0.00	7	12.26	12.35	-7	4,408	-0.16%
2019/11/26	2	12.05	20	12.05	12.00	-18	4,033	-0.45%
2019/11/25	6	12.14	108	12.02	12.15	-102	3,732	-2.73%	大賣/鉅額交易
2019/11/22	20	11.75	34	11.66	11.75	-14	3,469	-0.40%
2019/11/19	0	0.00	2	11.40	11.40	-2	3,311	-0.06%
2019/11/14	2	11.25	0	0.00	11.30	2	3,435	0.06%
2019/11/13	20	11.60	2	11.55	11.55	18	3,403	0.53%
2019/11/11	2	11.10	3	11.37	11.10	-1	3,335	-0.03%
2019/11/06	2	11.25	0	0.00	11.15	2	3,321	0.06%
2019/10/30	0	0.00	50	11.25	11.20	-50	3,468	-1.44%
2019/10/29	0	0.00	81	11.29	11.25	-81	3,472	-2.33%
2019/10/28	0	0.00	100	11.40	11.40	-100	3,435	-2.91%
2019/10/24	30	11.55	0	0.00	11.50	30	3,392	0.88%
2019/10/22	0	0.00	8	11.05	11.10	-8	3,167	-0.25%
2019/10/21	0	0.00	3	11.05	11.05	-3	3,157	-0.10%
2019/10/16	1	11.20	0	0.00	11.05	1	3,080	0.03%
2019/10/14	51	11.10	2	11.05	11.10	49	2,993	1.64%
2019/10/09	2	10.70	0	0.00	10.75	2	2,954	0.07%
2019/10/08	50	10.90	6	10.94	10.95	44	2,942	1.50%
2019/10/03	3	10.70	5	10.75	10.75	-2	2,869	-0.07%
2019/10/02	3	10.75	0	0.00	10.75	3	2,888	0.10%
2019/09/26	90	10.91	0	0.00	10.90	90	2,835	3.17%
2019/09/25	3	10.90	1	10.90	10.90	2	2,813	0.07%
2019/09/23	36	11.36	3	11.45	11.30	33	2,695	1.22%
2019/09/20	78	11.16	3	11.10	11.20	75	2,539	2.95%
2019/09/19	0	0.00	25	10.89	11.00	-25	2,468	-1.01%
2019/09/11	0	0.00	2	10.50	10.50	-2	2,662	-0.08%
2019/08/26	0	0.00	50	10.25	10.40	-50	2,537	-1.97%
2019/08/21	2	10.40	0	0.00	10.35	2	2,556	0.08%
2019/08/19	3	10.65	3	10.60	10.65	0	2,486	0.00%
2019/08/12	0	0.00	0.6	10.40	10.40	-0.6	2,339	-0.03%
2019/08/08	0	0.00	209	10.32	10.55	-209	2,332	-8.96%	大賣/鉅額交易
2019/08/07	0	0.00	160	10.25	10.20	-160	2,443	-6.55%	大賣/鉅額交易
2019/08/02	180	10.46	20	10.50	10.45	160	2,487	6.43%	大買/鉅額交易
2019/08/01	210	10.66	11	10.66	10.60	199	2,475	8.04%	大買/鉅額交易
2019/07/17	0	0.00	11	10.35	10.30	-11	2,550	-0.43%
2019/07/16	10	10.45	0	0.00	10.45	10	2,547	0.39%
2019/07/09	3	10.35	0	0.00	10.35	3	2,701	0.11%
2019/07/03	3	10.60	0	0.00	10.60	3	2,781	0.11%
2019/07/01	1	10.70	25	10.70	10.75	-24	2,963	-0.81%
2019/06/28	5	10.75	0	0.00	10.75	5	3,010	0.17%
2019/06/27	0	10.75	0	0.00	10.80	0	3,047	0.00%
2019/06/26	20	10.85	3	10.85	10.85	17	3,076	0.55%
2019/06/25	0	0.00	3	10.75	10.65	-3	2,993	-0.10%
2019/06/21	0	0.00	3	10.40	10.30	-3	2,699	-0.11%
2019/06/20	0	0.00	1	10.25	10.30	-1	2,602	-0.04%
2019/06/19	0	0.00	2	10.15	10.20	-2	2,777	-0.07%
2019/06/03	2	10.15	3	10.20	10.15	-1	3,817	-0.03%
2019/05/31	2	10.20	0	0.00	10.25	2	3,912	0.05%
2019/05/29	3	9.97	0	0.00	10.00	3	4,324	0.07%
2019/05/24	0	0.00	10	10.15	10.15	-10	5,032	-0.20%
2019/05/15	3	10.10	0	0.00	10.20	3	5,294	0.06%
2019/05/14	0	0.00	10	10.25	10.35	-10	5,223	-0.19%
2019/05/10	3	10.65	0	0.00	10.40	3	5,504	0.05%
2019/05/06	10	10.90	1	10.90	11.00	9	6,179	0.15%
2019/05/03	5	10.95	0	0.00	10.95	5	6,154	0.08%
2019/04/30	3	10.80	0	0.00	11.00	3	6,150	0.05%
2019/04/29	0	0.00	11	10.99	10.85	-11	6,136	-0.18%
2019/04/26	3	11.10	0	0.00	11.00	3	6,094	0.05%
2019/04/25	22	11.35	3	11.35	11.30	19	6,067	0.31%
2019/04/22	3	11.10	0	0.00	11.05	3	6,024	0.05%
2019/04/17	1	11.20	0	0.00	11.10	1	5,946	0.02%
2019/04/16	3	11.15	0	0.00	11.15	3	5,858	0.05%
2019/04/12	2	11.30	0	0.00	11.25	2	5,773	0.03%
2019/04/11	0	11.25	0	0.00	11.25	0	5,763	0.00%
2019/04/08	2	11.45	0	0.00	11.45	2	5,722	0.03%
2019/04/03	2	11.30	0	0.00	11.35	2	5,671	0.04%
2019/04/02	5	11.19	0	0.00	11.15	5	5,549	0.09%
2019/04/01	3	11.30	0	0.00	11.20	3	5,467	0.05%
2019/03/29	0	0.00	3	11.45	11.35	-3	5,405	-0.06%
2019/03/25	5	11.35	0	0.00	11.55	5	5,303	0.09%
2019/03/22	3	11.85	107	11.71	11.55	-104	5,271	-1.97%	大賣/鉅額交易
2019/03/21	4	11.90	100	11.85	11.90	-96	5,085	-1.89%
2019/03/20	5	11.90	0	0.00	11.90	5	5,018	0.10%
2019/03/19	2	12.05	100	12.05	12.00	-98	4,995	-1.96%
2019/03/18	0	0.00	6	12.15	12.20	-6	5,072	-0.12%
2019/03/14	0	0.00	1	11.80	11.90	-1	4,933	-0.02%
2019/03/13	5	11.84	0	0.00	11.90	5	5,199	0.10%
2019/03/12	4	11.95	0	0.00	11.95	4	5,175	0.08%
2019/03/11	2	12.00	5	12.15	12.00	-3	5,128	-0.06%
2019/03/07	0	0.00	1	11.90	11.90	-1	4,930	-0.02%
2019/03/06	5	11.82	50	11.90	11.85	-45	4,828	-0.93%
2019/03/05	2	12.05	10	12.00	12.05	-8	4,720	-0.17%
2019/03/04	62	12.16	163	12.12	12.20	-101	4,589	-2.20%	大賣/鉅額交易
2019/02/27	268	11.96	16	11.97	11.85	252	4,276	5.89%	大買/鉅額交易
2019/02/26	5	11.35	93	11.35	11.35	-88	3,592	-2.45%
2019/02/25	0	0.00	9	11.60	11.40	-9	3,621	-0.25%
2019/02/19	2	11.25	0	0.00	11.25	2	3,454	0.06%
2019/02/15	5	11.36	62	11.42	11.30	-57	3,385	-1.68%
2019/02/14	4	11.70	5	11.48	11.60	-1	3,309	-0.03%
2019/02/13	3	11.40	0	0.00	11.50	3	3,231	0.09%
2019/02/12	3	11.50	1	11.50	11.60	2	3,190	0.06%
2019/02/11	106	11.50	10	11.45	11.65	96	3,120	3.08%	大買/
2019/01/30	105	11.13	2	11.18	11.15	103	2,870	3.59%	大買/鉅額交易
2019/01/29	0	0.00	3	10.80	10.90	-3	2,562	-0.12%
2019/01/28	193	10.97	61	10.94	10.95	132	2,474	5.33%	大買/鉅額交易
2019/01/18	0	0.00	15	10.35	10.30	-15	2,161	-0.69%
2019/01/16	15	10.37	0	0.00	10.30	15	2,185	0.69%
2019/01/14	0	0.00	2	10.35	10.30	-2	2,123	-0.09%
2019/01/07	0	0.00	6	10.09	10.10	-6	2,122	-0.28%
2018/12/27	0	0.00	6	9.98	10.00	-6	2,192	-0.27%
2018/12/21	1	9.80	0.2	9.78	9.71	0.8	2,260	0.04%
2018/12/18	11	9.94	32	9.97	9.92	-21	2,325	-0.90%
2018/12/14	0	0.00	3	10.15	10.15	-3	2,888	-0.10%
2018/12/13	9	10.20	0	0.00	10.20	9	2,900	0.31%
2018/12/11	7	10.25	5	10.15	10.15	2	2,936	0.07%
2018/12/10	5	9.88	2	10.10	10.10	3	2,747	0.11%
2018/12/07	7	10.03	40	10.00	9.98	-33	2,695	-1.22%
2018/12/06	49	10.16	17	10.14	10.05	32	2,652	1.21%
2018/12/05	5	9.68	0	0.00	9.95	5	2,346	0.21%
2018/11/30	0	0.00	5	9.69	9.72	-5	2,407	-0.21%
2018/11/22	2	9.53	0	0.00	9.46	2	2,569	0.08%
2018/11/16	0	0.00	1	9.52	9.52	-1	2,563	-0.04%
2018/11/15	15	9.48	0	0.00	9.48	15	2,573	0.58%
2018/11/12	0	0.00	1	9.50	9.58	-1	2,581	-0.04%
2018/11/02	0	0.00	2	9.29	9.26	-2	2,607	-0.08%
2018/11/01	2	9.20	0	0.00	9.27	2	2,624	0.08%
2018/10/26	0.2	9.31	0	0.00	9.28	0.2	2,662	0.01%
2018/10/15	1	9.49	47	9.53	9.49	-46	2,739	-1.68%
2018/10/12	1	9.58	3	9.60	9.66	-2	2,721	-0.07%
2018/10/11	0	0.00	50	9.60	9.60	-50	2,725	-1.83%
2018/10/09	2	10.40	0	0.00	10.40	2	2,670	0.07%
2018/10/05	0	0.00	2	10.50	10.40	-2	2,669	-0.07%
2018/10/04	0	0.00	5	10.70	10.60	-5	2,610	-0.19%
2018/10/03	5	10.60	0	0.00	10.65	5	2,593	0.19%
2018/10/02	0	0.00	25	10.66	10.60	-25	2,578	-0.97%
2018/10/01	20	10.80	0	0.00	10.75	20	2,542	0.79%
2018/09/27	0	0.00	25	10.85	10.90	-25	2,488	-1.00%
2018/09/25	25	10.90	0	0.00	10.90	25	2,527	0.99%
2018/09/21	0	0.00	102	10.90	10.85	-102	2,538	-4.02%	大賣/鉅額交易
2018/09/20	125	10.95	17	11.01	10.85	108	2,434	4.44%	大買/鉅額交易
2018/09/17	0	0.00	1	10.60	10.60	-1	1,930	-0.05%
2018/09/13	0	0.00	1	10.50	10.45	-1	1,864	-0.05%
2018/08/22	0	0.00	37	10.15	10.20	-37	1,788	-2.07%
2018/08/21	0	0.00	2	10.15	10.15	-2	1,768	-0.11%
2018/08/15	0	0.00	1	10.10	10.05	-1	1,847	-0.05%
2018/08/09	0	0.00	6	10.15	10.20	-6	1,930	-0.31%
2018/08/08	2	10.25	0	0.00	10.30	2	1,990	0.10%
2018/08/07	0	0.00	10	10.30	10.30	-10	1,992	-0.50%
2018/08/01	10	10.10	0	0.00	10.10	10	2,066	0.48%
2018/07/31	1	10.20	90	10.18	10.15	-89	2,006	-4.44%
2018/07/27	2	9.99	0	0.00	9.99	2	2,005	0.10%
2018/07/26	0	0.00	2	10.10	10.05	-2	2,025	-0.10%
2018/07/18	0	0.00	2	9.81	9.84	-2	2,187	-0.09%
2018/07/11	1	9.55	0	0.00	9.54	1	2,239	0.04%
2018/07/09	1	9.41	0	0.00	9.39	1	2,269	0.04%
2018/07/06	3	9.47	1	9.35	9.36	2	2,273	0.09%
2018/06/27	0	0.00	2	9.91	9.87	-2	2,145	-0.09%
2018/06/25	0	0.00	3	9.91	9.92	-3	2,161	-0.14%
2018/06/21	3	9.96	0	0.00	9.98	3	2,187	0.14%
2018/06/20	0	0.00	4	9.99	9.96	-4	2,225	-0.18%
2018/06/15	4	10.07	0	0.00	9.98	4	2,343	0.17%
2018/06/14	0	0.00	13	10.00	9.97	-13	2,208	-0.59%
2018/06/13	1	10.10	0	0.00	10.05	1	2,207	0.05%
2018/06/12	13	10.10	0	0.00	10.10	13	2,216	0.59%
2018/06/06	2	9.94	0	0.00	9.99	2	2,176	0.09%
2018/06/05	2	9.87	0	0.00	9.85	2	2,162	0.09%
2018/06/04	2	9.97	0	0.00	9.94	2	2,142	0.09%
2018/05/31	0	0.00	5	9.88	9.94	-5	2,143	-0.23%
2018/05/28	100	9.85	0	0.00	9.83	100	2,083	4.80%
2018/05/25	0	0.00	2	9.83	9.83	-2	2,076	-0.10%
2018/05/22	0	0.00	1	10.10	10.10	-1	1,992	-0.05%
2018/05/16	2	10.15	0	0.00	10.15	2	1,956	0.10%
2018/05/14	21	10.40	20	10.28	10.20	1	1,990	0.05%
2018/05/11	0	0.00	3	10.25	10.25	-3	1,877	-0.16%
2018/05/08	0	0.00	1	10.25	10.25	-1	1,900	-0.05%
2018/05/07	0	0.00	1	10.25	10.25	-1	1,930	-0.05%
2018/04/30	0	0.00	1	10.45	10.50	-1	2,043	-0.05%
2018/04/13	11	10.35	0	0.00	10.35	11	2,714	0.41%
2018/04/09	1	10.35	3	10.30	10.35	-2	2,933	-0.07%
2018/03/31	2	10.35	0	0.00	10.30	2	2,976	0.07%
2018/03/23	5	10.30	10	10.30	10.25	-5	3,191	-0.16%
2018/03/13	80	10.30	0	0.00	10.35	80	3,101	2.58%
2018/03/09	10	10.15	0	0.00	10.25	10	3,115	0.32%
2018/03/07	0	0.00	60	10.15	10.10	-60	3,154	-1.90%
2018/02/23	0	0.00	0	10.45	10.35	0	3,506	0.00%
2018/02/12	1	10.10	0	10.10	10.10	1	4,356	0.02%
2018/02/09	0	0.00	10	10.05	10.10	-10	4,396	-0.23%
2018/02/07	0	0.00	5	10.30	10.10	-5	4,394	-0.11%
2018/02/06	1	10.25	0	0.00	10.10	1	4,452	0.02%
2018/02/05	10	10.50	0	0.00	10.50	10	4,352	0.23%
2018/02/02	2	10.70	0	0.00	10.65	2	4,335	0.05%
2018/01/30	0	0.00	1	10.90	10.85	-1	4,452	-0.02%
2018/01/29	1	10.90	0	0.00	10.90	1	4,456	0.02%
2018/01/25	1	10.95	40	11.00	11.05	-39	4,464	-0.87%
2018/01/23	0	0.00	5	10.85	10.85	-5	4,455	-0.11%
2018/01/22	1	10.90	5	10.95	11.00	-4	4,443	-0.09%
2018/01/19	15	11.12	5	11.10	11.10	10	4,641	0.22%
2018/01/18	15	10.88	0	0.00	11.00	15	4,409	0.34%
2018/01/16	0	0.00	4	10.75	10.80	-4	4,356	-0.09%
2018/01/10	0	0.00	63	10.94	10.85	-63	4,641	-1.36%
2018/01/09	25	11.11	18	11.19	11.10	7	4,608	0.15%
2018/01/08	0	0.00	11	10.95	11.05	-11	4,338	-0.25%
2018/01/05	0	0.00	3	10.75	10.75	-3	4,280	-0.07%
2018/01/04	0	0.00	10	10.65	10.70	-10	4,226	-0.24%
2018/01/03	0	0.00	1	10.60	10.60	-1	4,220	-0.02%
2018/01/02	5	10.60	5	10.65	10.65	0	4,235	0.00%