金寶 (2312)-群益金鼎-丹鳳券商分點個股進出

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
14.80
漲跌
▼0.20
漲幅
-1.33%
成交量
8,251張
產業
上市其他電子類股
541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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/07	0	15.00	0	0.00	15.00	0	4,609	0.00%
2024/05/06	0	14.80	0	0.00	14.70	0	4,528	0.00%
2024/05/03	2	14.60	4.1	14.70	14.60	-2.1	4,551	-0.05%
2024/05/02	2	14.60	0	0.00	14.60	2	4,580	0.04%
2024/04/29	1	14.75	0	0.00	14.80	1	4,660	0.02%
2024/04/26	0	0.00	15	14.65	14.60	-15	4,759	-0.32%
2024/04/25	0	0.00	0.1	14.60	14.50	-0.1	4,883	0.00%
2024/04/24	0	0.00	10	14.70	14.70	-10	4,935	-0.20%
2024/04/23	0.1	14.55	0	0.00	14.65	0.1	5,068	0.00%
2024/04/22	3	14.48	1	14.60	14.45	2	5,440	0.04%
2024/04/19	0	0.00	0.1	14.40	14.40	-0.1	5,532	0.00%
2024/04/18	10	14.65	6	14.55	14.85	4	5,509	0.07%
2024/04/16	13	14.31	0	0.00	14.30	13	5,655	0.23%
2024/04/15	1.1	14.94	0	0.00	14.85	1.1	5,589	0.02%
2024/04/12	1	14.95	3	15.00	15.00	-2	5,575	-0.04%
2024/04/11	1	14.90	0	0.00	15.00	1	5,539	0.02%
2024/04/10	0	0.00	0	15.25	15.10	0	5,584	0.00%
2024/04/09	20	15.05	0	15.05	15.05	20	5,594	0.36%
2024/04/08	2	14.98	0	0.00	14.95	2	5,625	0.04%
2024/04/02	1	15.10	0	0.00	15.10	1	5,780	0.02%
2024/04/01	0.1	15.30	0	0.00	15.30	0.1	5,866	0.00%
2024/03/29	8	15.23	9	15.20	15.20	-1	6,017	-0.02%
2024/03/28	0	0.00	3.1	15.25	15.20	-3.1	6,172	-0.05%
2024/03/27	0	15.30	0	0.00	15.30	0	6,273	0.00%
2024/03/26	1	15.25	5	15.30	15.30	-4	6,608	-0.06%
2024/03/25	2	15.40	0	0.00	15.40	2	7,720	0.03%
2024/03/22	6	15.30	0	0.00	15.30	6	7,697	0.08%
2024/03/21	0	15.40	0	0.00	15.30	0	7,813	0.00%
2024/03/18	0	0.00	0.1	14.85	15.15	-0.1	7,850	0.00%
2024/03/15	1	14.75	7	14.85	14.75	-6	7,861	-0.08%
2024/03/13	1.1	14.86	6	14.85	14.90	-4.9	8,091	-0.06%
2024/03/11	0	0.00	7.1	14.88	14.85	-7.1	8,699	-0.08%
2024/03/08	13	14.87	10	14.90	14.80	3	8,750	0.03%
2024/03/07	16	15.18	9	15.34	15.05	7	8,837	0.08%
2024/03/06	4	15.25	0	0.00	15.25	4	8,792	0.05%
2024/03/05	15	15.25	5	15.25	15.25	10	8,791	0.11%
2024/03/04	4	15.34	1	15.50	15.25	3	8,776	0.03%
2024/03/01	4	15.29	0.1	15.35	15.25	3.9	8,699	0.05%
2024/02/29	10	15.40	0	0.00	15.40	10	8,732	0.11%
2024/02/27	4	15.59	1	15.75	15.35	3	8,783	0.03%
2024/02/26	3.1	15.62	0	0.00	15.60	3.1	8,862	0.03%
2024/02/23	32	15.85	2.1	16.00	15.65	29.9	8,993	0.33%
2024/02/22	4	15.78	5	15.70	15.85	-1	9,053	-0.01%
2024/02/21	29	16.10	4	16.08	15.85	25	9,200	0.27%
2024/02/20	0.1	15.50	0	0.00	15.50	0.1	8,920	0.00%
2024/02/19	0	0.00	1	15.80	15.80	-1	8,914	-0.01%
2024/02/16	0	0.00	4	15.50	15.45	-4	8,870	-0.05%
2024/02/15	3	15.12	0.1	15.15	15.10	2.9	8,772	0.03%
2024/02/05	0	15.25	0	0.00	15.25	0	8,736	0.00%
2024/02/02	3	15.29	1	15.35	15.25	2	8,710	0.02%
2024/01/31	1	15.40	0	0.00	15.40	1	8,669	0.01%
2024/01/30	1	15.40	0	0.00	15.55	1	8,685	0.01%
2024/01/29	2	15.70	0	0.00	15.60	2	8,685	0.02%
2024/01/26	0	0.00	2	15.75	15.60	-2	8,688	-0.02%
2024/01/24	2	15.85	0.1	16.00	15.80	1.9	8,659	0.02%
2024/01/23	8	15.79	25.1	15.85	15.90	-17.1	8,673	-0.20%
2024/01/22	28.1	15.86	0	0.00	15.85	28.1	8,642	0.33%
2024/01/18	0	15.40	0	0.00	15.50	0	8,416	0.00%
2024/01/17	9.1	15.38	0	0.00	15.20	9.1	8,395	0.11%
2024/01/16	7.1	15.78	1	15.85	15.80	6.1	8,266	0.07%
2024/01/11	0	0.00	0.1	15.20	15.20	-0.1	7,831	0.00%
2024/01/10	6	15.17	2.1	15.49	15.10	3.9	7,923	0.05%
2024/01/08	0.1	16.15	0	0.00	16.20	0.1	7,785	0.00%
2024/01/04	5	16.03	0	0.00	16.05	5	7,788	0.06%
2024/01/03	0	0.00	1.1	16.20	16.25	-1.1	7,850	-0.01%
2024/01/02	0	16.15	0	0.00	16.20	0	7,854	0.00%
2023/12/29	2	16.30	0	0.00	16.25	2	7,815	0.03%
2023/12/28	5	16.27	0.1	16.30	16.35	4.9	7,729	0.06%
2023/12/27	3	16.37	0	0.00	16.35	3	7,698	0.04%
2023/12/26	0.1	16.45	0	0.00	16.40	0.1	7,623	0.00%
2023/12/25	20	16.35	0	0.00	16.25	20	7,503	0.27%
2023/12/22	0	0.00	2	16.15	16.15	-2	7,366	-0.03%
2023/12/21	3.1	16.35	0	0.00	16.20	3.1	7,269	0.04%
2023/12/20	1	16.85	5.3	16.76	16.90	-4.3	6,933	-0.06%
2023/12/19	0.1	15.70	0	0.00	15.60	0.1	5,800	0.00%
2023/12/18	0	0.00	3.1	16.23	15.95	-3.1	5,793	-0.05%
2023/12/15	2	15.85	0	0.00	15.85	2	5,737	0.03%
2023/12/14	5	15.90	2.1	15.85	15.85	2.9	5,831	0.05%
2023/12/12	5.1	15.85	0	0.00	15.75	5.1	5,861	0.09%
2023/12/11	3	16.00	0	0.00	16.00	3	5,848	0.05%
2023/12/08	0.1	16.20	5	16.30	16.15	-5	5,878	-0.08%
2023/12/07	19.1	16.22	10	16.65	16.15	9.1	5,809	0.16%
2023/12/05	5	15.80	10	15.80	15.65	-5	5,728	-0.09%
2023/12/04	0.1	15.95	1	15.85	16.10	-0.9	5,746	-0.02%
2023/12/01	3	15.80	0	0.00	15.75	3	5,693	0.05%
2023/11/30	0	15.65	0	0.00	15.75	0	6,052	0.00%
2023/11/28	0.1	15.70	0	0.00	15.65	0.1	6,578	0.00%
2023/11/27	0	15.80	0	0.00	15.55	0	6,666	0.00%
2023/11/24	0.1	15.80	0	0.00	15.85	0.1	6,651	0.00%
2023/11/22	5	15.50	9.1	15.65	15.70	-4.1	6,753	-0.06%
2023/11/21	20	15.45	29	15.44	15.45	-9	6,670	-0.13%
2023/11/20	12	15.33	10.1	15.15	15.20	1.9	6,754	0.03%
2023/11/17	30	15.00	21	15.07	15.05	9	6,711	0.13%
2023/11/16	0.1	14.65	0	0.00	14.80	0.1	6,725	0.00%
2023/11/15	10	14.50	0	0.00	14.60	10	6,819	0.15%
2023/11/13	1	14.20	1	14.30	14.25	0	7,314	0.00%
2023/11/10	0	0.00	2	14.40	14.40	-2	7,538	-0.03%
2023/11/09	12.1	14.34	10	14.35	14.30	2.1	7,909	0.03%
2023/11/08	1	14.50	1	14.60	14.50	0	8,110	0.00%
2023/11/07	5	14.41	0	0.00	14.40	5	8,252	0.06%
2023/11/06	0.1	14.64	1	14.60	14.65	-1	8,609	-0.01%
2023/11/03	0.1	14.44	1	14.45	14.45	-0.9	8,732	-0.01%
2023/11/01	0	0.00	1.1	13.91	13.95	-1.1	9,219	-0.01%
2023/10/31	7.1	14.05	0	0.00	13.90	7.1	9,656	0.07%
2023/10/27	7	14.23	0	0.00	14.20	7	11,341	0.06%
2023/10/26	2	14.23	0	0.00	14.20	2	14,054	0.01%
2023/10/25	0	0.00	1	14.55	14.45	-1	14,292	-0.01%
2023/10/24	1.1	14.35	0	0.00	14.40	1.1	14,537	0.01%
2023/10/23	0	0.00	0.1	14.30	14.30	-0.1	14,788	0.00%
2023/10/20	0	0.00	0.1	14.15	14.20	-0.1	15,387	0.00%
2023/10/18	1	14.10	0	0.00	14.00	1	16,084	0.01%
2023/10/17	1	14.45	1	14.35	14.35	0	16,475	0.00%
2023/10/16	3	14.52	2	14.55	14.55	1	18,001	0.01%
2023/10/12	0	15.00	5	14.90	15.00	-5	24,061	-0.02%
2023/10/11	2.1	14.75	1	14.75	14.90	1.1	24,637	0.00%
2023/10/06	3	14.98	0	0.00	14.80	3	25,733	0.01%
2023/10/05	0	15.27	0	0.00	15.15	0	26,020	0.00%
2023/10/04	4	15.15	5	15.10	15.10	-1	26,379	0.00%
2023/10/03	0	15.45	0	0.00	15.35	0	26,627	0.00%
2023/10/02	1	15.60	2	15.50	15.55	-1	27,058	0.00%
2023/09/28	0	0.00	2.1	15.40	15.40	-2.1	27,272	-0.01%
2023/09/26	3	15.40	2	15.25	15.25	1	28,979	0.00%
2023/09/25	6	15.45	3	15.40	15.50	3	29,177	0.01%
2023/09/22	0	0.00	4	15.35	15.35	-4	29,281	-0.01%
2023/09/21	2	15.18	2.1	15.30	15.30	-0.1	29,335	0.00%
2023/09/20	1.1	15.46	0	0.00	15.35	1.1	29,431	0.00%
2023/09/19	0	15.60	1	15.45	15.30	-1	29,571	0.00%
2023/09/18	0	0.00	0.3	15.50	15.45	-0.3	29,726	0.00%
2023/09/15	1	15.55	0	0.00	15.55	1	30,102	0.00%
2023/09/14	2.3	15.76	0	0.00	15.75	2.3	30,284	0.01%
2023/09/13	1	15.55	0.1	15.65	15.65	1	31,277	0.00%
2023/09/12	6	15.80	3.1	15.80	15.70	2.9	32,606	0.01%
2023/09/11	3	16.17	0	0.00	15.65	3	32,598	0.01%
2023/09/08	5	16.60	0	0.00	16.55	5	32,239	0.02%
2023/09/07	2	16.40	0	0.00	16.40	2	32,346	0.01%
2023/09/06	3	16.57	0	0.00	16.65	3	32,858	0.01%
2023/09/05	6	16.79	6.1	16.74	16.80	-0.1	33,083	0.00%
2023/09/04	2	16.35	1	16.35	16.35	1	32,852	0.00%
2023/09/01	1.2	16.74	7	16.65	16.60	-5.8	32,853	-0.02%
2023/08/31	0.1	16.10	0	0.00	16.10	0.1	32,653	0.00%
2023/08/30	2	16.20	0	16.20	16.20	2	32,694	0.01%
2023/08/29	1	16.30	1.2	16.14	16.15	-0.2	32,778	0.00%
2023/08/28	1	16.60	1	16.80	16.50	0	32,681	0.00%
2023/08/25	0	16.65	2	16.65	16.60	-2	32,635	-0.01%
2023/08/24	1	16.65	3	16.90	16.60	-2	32,701	-0.01%
2023/08/22	0	0.00	2	16.80	16.65	-2	32,398	-0.01%
2023/08/21	0.1	16.65	1	16.60	16.60	-1	32,218	0.00%
2023/08/17	0	16.65	5	16.77	16.80	-5	31,890	-0.02%
2023/08/16	5	16.00	14	16.42	16.50	-9	31,610	-0.03%
2023/08/15	4	16.31	2	16.35	16.35	2	31,412	0.01%
2023/08/14	1	15.65	11	15.81	15.75	-10	31,067	-0.03%
2023/08/11	1	15.95	2	16.08	15.95	-1	30,910	0.00%
2023/08/10	20	16.22	9	16.04	16.00	11	30,790	0.04%
2023/08/09	0	16.75	2	16.73	16.85	-2	30,419	-0.01%
2023/08/08	6	16.63	10	16.67	16.75	-4	30,283	-0.01%
2023/08/07	2	16.68	21	16.75	16.85	-19	30,157	-0.06%
2023/08/04	7	16.68	7	16.49	16.70	0	29,867	0.00%
2023/08/02	12.1	16.53	7	16.20	16.10	5.1	29,437	0.02%
2023/08/01	24	17.22	1	17.65	16.80	23	28,859	0.08%
2023/07/31	77	17.86	110	17.51	17.30	-33	27,726	-0.12%	大賣/
2023/07/28	0	16.40	10	16.31	16.35	-10	25,012	-0.04%
2023/07/27	6	16.43	2.1	16.37	16.40	4	24,755	0.02%
2023/07/26	13.1	16.30	7	16.18	16.15	6.1	24,486	0.02%
2023/07/25	47	16.90	15.1	16.62	16.50	31.9	24,236	0.13%
2023/07/24	3	16.13	3	16.18	16.20	0	23,635	0.00%
2023/07/21	13	16.15	14	15.97	16.50	-1	23,315	0.00%
2023/07/20	26.1	16.56	6	16.38	16.60	20.1	22,914	0.09%
2023/07/19	32	17.19	32	17.09	16.30	0	22,441	0.00%
2023/07/18	88	18.00	66	18.35	17.70	22	20,928	0.11%
2023/07/17	50.1	17.03	115	17.14	17.45	-65	16,637	-0.39%	大賣/
2023/07/14	15	16.58	56.4	16.46	16.55	-41.4	14,936	-0.28%
2023/07/13	24.3	16.55	62.1	16.48	16.15	-37.8	14,526	-0.26%
2023/07/12	43	16.16	71	16.00	15.95	-28	13,819	-0.20%
2023/07/11	3	15.90	3	15.83	15.85	0	13,476	0.00%
2023/07/10	1	15.50	0	15.50	15.50	1	13,111	0.01%
2023/07/07	14	15.61	12	15.90	15.90	2	12,880	0.02%
2023/07/06	4	15.76	10	15.80	15.90	-6	12,414	-0.05%
2023/07/05	41	16.05	5.1	15.90	15.65	36	12,176	0.30%
2023/07/04	36	16.26	84.1	16.03	16.35	-48.1	11,479	-0.42%
2023/07/03	31.1	15.05	1	15.05	15.00	30.1	10,429	0.29%
2023/06/29	15	14.53	10	14.55	14.55	5	10,103	0.05%
2023/06/28	13.2	14.63	3.1	14.56	14.55	10.1	10,037	0.10%
2023/06/27	0	0.00	0.1	14.90	14.70	-0.1	9,895	0.00%
2023/06/26	11	15.39	4	15.38	15.05	7	9,692	0.07%
2023/06/21	2	15.08	11	15.35	15.35	-9	9,442	-0.10%
2023/06/20	2.1	14.85	102	14.95	14.80	-99.9	9,028	-1.11%	大賣/
2023/06/19	24.2	15.59	43.1	15.48	15.20	-18.8	8,792	-0.21%
2023/06/16	6	14.72	88.1	15.02	15.50	-82.1	7,759	-1.06%
2023/06/15	0	0.00	0.1	14.10	14.10	-0.1	6,319	0.00%
2023/06/14	20	13.95	0	0.00	13.90	20	6,248	0.32%
2023/06/13	2	13.90	0	0.00	13.95	2	6,254	0.03%
2023/06/12	13	14.60	6.1	14.70	14.20	6.9	6,059	0.11%
2023/06/09	0	0.00	15	14.17	14.35	-15	5,481	-0.27%
2023/06/08	10	14.05	10.1	14.15	14.05	-0.1	5,258	0.00%
2023/06/07	0	0.00	5.3	14.09	14.00	-5.3	5,182	-0.10%
2023/06/06	0	14.10	15	14.04	13.95	-15	5,093	-0.29%
2023/06/05	0	0.00	5	13.91	13.85	-5	4,942	-0.10%
2023/06/02	0.6	13.85	30	13.87	13.85	-29.4	4,862	-0.60%
2023/06/01	3	13.75	0.1	13.70	13.75	3	4,767	0.06%
2023/05/31	11.1	13.68	0	0.00	13.65	11.1	4,698	0.24%
2023/05/29	0	0.00	0.1	13.45	13.50	-0.1	4,456	0.00%
2023/05/26	0	13.25	1.1	13.20	13.25	-1	4,364	-0.02%
2023/05/25	0	13.35	0	0.00	13.25	0	4,346	0.00%
2023/05/19	0.2	13.35	4.7	13.25	13.25	-4.5	4,417	-0.10%
2023/05/18	2	13.15	0	0.00	13.20	2	4,387	0.05%
2023/05/17	0.1	13.10	0	0.00	13.20	0.1	4,348	0.00%
2023/05/16	0	0.00	4	12.98	13.05	-4	4,306	-0.09%
2023/05/15	92	12.75	0	0.00	12.80	92	4,276	2.15%
2023/05/12	1	12.85	0	0.00	12.80	1	4,304	0.02%
2023/05/11	1	12.85	0	0.00	12.70	1	4,284	0.02%
2023/05/10	2	13.00	0	0.00	13.00	2	4,216	0.05%
2023/05/09	2	13.05	0.3	13.03	13.05	1.7	4,243	0.04%
2023/05/08	1	13.10	0	0.00	13.10	1	4,307	0.02%
2023/05/05	0	13.25	0	0.00	13.15	0	4,373	0.00%
2023/05/04	1	13.10	0	0.00	13.10	1	4,476	0.02%
2023/05/03	0	0.00	0.1	13.15	13.10	-0.1	4,515	0.00%
2023/04/27	3	13.08	0	13.05	13.10	3	4,596	0.06%
2023/04/26	0	13.00	0	0.00	13.05	0	4,659	0.00%
2023/04/25	0.1	13.20	1	13.10	13.05	-1	4,742	-0.02%
2023/04/24	0.1	13.30	0	0.00	13.15	0.1	4,737	0.00%
2023/04/21	1	13.10	0	0.00	13.10	1	4,729	0.02%
2023/04/20	2	13.45	0	0.00	13.40	2	4,714	0.04%
2023/04/19	1	13.60	0	0.00	13.60	1	4,642	0.02%
2023/04/18	80	13.74	2	13.65	13.60	78	4,562	1.71%
2023/04/17	6	13.86	3	13.93	13.70	3	4,376	0.07%
2023/04/14	0	13.45	0	0.00	13.30	0	3,815	0.00%
2023/04/10	0	0.00	0.1	13.15	13.20	-0.1	3,758	0.00%
2023/03/30	0	13.15	0	0.00	13.10	0	3,734	0.00%
2023/03/29	1	13.05	0	0.00	13.05	1	3,753	0.03%
2023/03/28	10	13.10	0	0.00	13.10	10	3,841	0.26%
2023/03/27	0	0.00	0	13.20	13.20	0	3,838	0.00%
2023/03/24	6	13.20	0	0.00	13.10	6	3,869	0.16%
2023/03/21	0	13.15	0	0.00	13.05	0	3,956	0.00%
2023/03/20	0	0.00	10	13.00	12.95	-10	4,094	-0.24%
2023/03/17	5	12.85	0	0.00	12.85	5	4,154	0.12%
2023/03/15	3.2	13.15	0	0.00	13.10	3.2	4,189	0.08%
2023/03/14	0	13.25	0	0.00	13.15	0	4,246	0.00%
2023/03/13	10	13.25	0	0.00	13.30	10	4,302	0.23%
2023/03/10	0	13.90	10	13.89	13.70	-10	4,395	-0.23%
2023/03/09	29	13.82	3	13.85	13.80	26	4,490	0.58%
2023/03/08	23	13.89	6	13.93	13.95	17	4,464	0.38%
2023/03/07	0	0.00	0.1	13.75	13.85	-0.1	4,495	0.00%
2023/03/06	3	13.65	8	13.72	13.70	-5	4,448	-0.11%
2023/03/03	2	13.60	0.1	13.65	13.65	1.9	4,442	0.04%
2023/03/02	1	13.60	0	0.00	13.60	1	4,477	0.02%
2023/03/01	2	13.65	0	0.00	13.65	2	4,506	0.04%
2023/02/24	3	13.70	0	0.00	13.70	3	4,550	0.07%
2023/02/22	2	13.70	0	0.00	13.75	2	4,639	0.04%
2023/02/21	10	13.90	0	0.00	13.90	10	4,674	0.21%
2023/02/20	0	0.00	0	13.75	13.90	0	4,738	0.00%
2023/02/17	3.1	13.70	10	13.80	13.80	-7	4,911	-0.14%
2023/02/16	0	13.75	0	0.00	13.70	0	5,016	0.00%
2023/02/15	0	13.70	0	0.00	13.70	0	5,315	0.00%
2023/02/13	0	0.00	10	13.70	13.70	-10	6,333	-0.16%
2023/02/09	0	0.00	1	13.80	13.75	-1	6,660	-0.02%
2023/02/06	0.2	13.96	0	0.00	13.90	0.2	7,049	0.00%
2023/02/03	1.1	13.71	0	0.00	13.85	1.1	7,163	0.02%
2023/02/02	1.1	13.61	0	0.00	13.75	1.1	7,169	0.02%
2023/01/31	0	13.45	0	0.00	13.50	0	7,238	0.00%
2023/01/30	11.1	13.31	0	0.00	13.30	11.1	7,336	0.15%
2023/01/17	0.1	13.19	0	0.00	13.10	0.1	7,368	0.00%
2023/01/16	0.1	13.10	0	0.00	13.05	0.1	7,454	0.00%
2023/01/13	2	13.10	1	13.10	13.05	1	7,454	0.01%
2023/01/11	0	13.55	0	0.00	13.45	0	7,767	0.00%
2023/01/09	0	13.75	0	0.00	13.70	0	8,394	0.00%
2023/01/04	0	0.00	9	13.55	13.55	-9	11,114	-0.08%
2022/12/29	0	13.50	0	0.00	13.45	0	11,405	0.00%
2022/12/27	0	14.03	0	0.00	13.75	0	11,837	0.00%
2022/12/22	0	14.00	0	0.00	13.80	0	12,203	0.00%
2022/12/16	0	0.00	0	14.05	14.10	0	13,481	0.00%
2022/12/15	1	14.25	0.1	14.25	14.20	1	13,459	0.01%
2022/12/14	1.1	14.21	1	14.35	14.35	0.1	13,466	0.00%
2022/12/13	1	14.15	5	14.35	14.20	-4	13,443	-0.03%
2022/12/12	24	14.10	3	14.15	14.05	21	13,383	0.16%
2022/12/09	0	14.40	0	0.00	14.45	0	13,363	0.00%
2022/12/08	5	14.25	10	14.30	14.35	-5	13,602	-0.04%
2022/12/07	1	14.20	1	14.40	14.25	0	14,014	0.00%
2022/12/06	20	14.45	2	14.60	14.40	18	14,036	0.13%
2022/12/05	0	0.00	0	14.40	14.40	0	14,224	0.00%
2022/12/02	0	0.00	1	14.44	14.40	-1	14,144	-0.01%
2022/12/01	25	14.15	10	14.20	14.15	15	13,949	0.11%
2022/11/30	0	14.00	1	13.95	13.95	-1	13,806	-0.01%
2022/11/29	1	13.95	1	14.00	14.00	0	13,806	0.00%
2022/11/28	0	13.78	0	0.00	13.85	0	13,915	0.00%
2022/11/25	1	13.75	0	0.00	13.75	1	13,943	0.01%
2022/11/24	0	0.00	0	13.95	13.90	0	14,027	0.00%
2022/11/23	0	14.05	1	14.05	14.05	-1	13,987	-0.01%
2022/11/22	0	0.00	5	14.00	14.00	-5	13,992	-0.04%
2022/11/21	0	13.85	0	0.00	13.90	0	13,991	0.00%
2022/11/18	0	13.85	5	13.80	13.75	-5	13,947	-0.04%
2022/11/16	11	13.78	0	0.00	13.70	11	13,887	0.08%
2022/11/14	11	13.80	3	13.75	13.90	8	13,969	0.06%
2022/11/11	5.1	13.92	30	13.83	13.75	-25	13,860	-0.18%
2022/11/10	33	13.98	7	13.99	13.85	26	13,574	0.19%
2022/11/09	7	15.04	16	14.80	15.00	-9	12,910	-0.07%
2022/11/08	16	14.66	1	14.65	14.60	15	12,694	0.12%
2022/11/07	0	0.00	3	14.75	14.80	-3	12,546	-0.02%
2022/11/04	0	0.00	1	14.50	14.60	-1	12,426	-0.01%
2022/11/03	2	14.35	0	0.00	14.50	2	12,362	0.02%
2022/11/02	2	14.43	1	14.40	14.40	1	12,272	0.01%
2022/11/01	1	14.35	2	14.38	14.35	-1	12,149	-0.01%
2022/10/31	2	14.18	5	14.15	14.15	-3	11,968	-0.03%
2022/10/28	0	0.00	0	14.05	14.00	0	11,939	0.00%
2022/10/27	0	0.00	5	14.05	13.95	-5	11,824	-0.04%
2022/10/26	0	13.90	15	13.80	13.85	-15	11,777	-0.13%
2022/10/25	2	13.70	0	0.00	13.70	2	11,668	0.02%
2022/10/24	0	0.00	11	13.85	13.85	-11	11,593	-0.10%
2022/10/21	0	0.00	3	14.00	13.85	-3	11,522	-0.03%
2022/10/20	4	13.84	8	13.75	14.10	-4	11,483	-0.03%
2022/10/19	5	14.08	4	13.83	13.80	1	11,317	0.01%
2022/10/18	38	14.37	39	14.36	14.20	-1	11,094	-0.01%
2022/10/17	3	13.65	2.1	14.00	14.20	1	10,737	0.01%
2022/10/14	18	14.26	14.1	14.11	14.20	3.9	10,495	0.04%
2022/10/13	62	14.34	86	14.55	13.75	-24	10,022	-0.24%
2022/10/12	7.1	14.28	66	14.20	14.40	-58.9	8,724	-0.68%
2022/10/11	1	13.30	0	0.00	13.35	1	7,876	0.01%
2022/10/07	20.1	13.85	2	13.80	13.85	18.1	7,799	0.23%
2022/10/06	8	13.65	0	0.00	13.80	8	7,749	0.10%
2022/10/05	0	0.00	3	13.83	13.65	-3	7,728	-0.04%
2022/10/04	0	13.80	8	13.79	13.85	-8	7,565	-0.11%
2022/10/03	0	0.00	0.1	13.20	13.35	-0.1	7,350	0.00%
2022/09/29	0	13.30	0	13.30	13.30	0	7,315	0.00%
2022/09/28	17	13.46	10	13.60	13.00	7	7,178	0.10%
2022/09/27	25	13.66	30	13.67	13.80	-5	6,980	-0.07%
2022/09/26	7	13.34	0	0.00	13.25	7	6,491	0.11%
2022/09/22	0	0.00	0.1	13.20	13.35	-0.1	6,508	0.00%
2022/09/21	16	13.30	0	0.00	13.25	16	6,501	0.25%
2022/09/19	0	13.60	0	0.00	13.35	0	6,621	0.00%
2022/09/16	5	13.50	0	0.00	13.55	5	6,624	0.08%
2022/09/15	15.1	14.05	0.2	13.80	13.75	15	6,571	0.23%
2022/09/14	4	13.45	5	13.92	14.05	-1	6,331	-0.02%
2022/09/13	0.1	13.65	0	0.00	13.60	0.1	5,983	0.00%
2022/09/12	0	0.00	12	13.68	13.60	-12	5,967	-0.20%
2022/09/08	0	0.00	0.1	12.80	13.00	-0.1	5,744	0.00%
2022/09/07	1	12.70	0	0.00	12.65	1	5,831	0.02%
2022/09/06	0	13.05	0	0.00	12.90	0	5,988	0.00%
2022/09/05	1	13.25	0	0.00	13.10	1	6,049	0.02%
2022/09/02	11	13.65	11	13.54	13.40	0	6,114	0.00%
2022/09/01	0	0.00	0.1	13.35	13.25	-0.1	6,075	0.00%
2022/08/31	0	0.00	0	13.45	13.50	0	6,038	0.00%
2022/08/30	0	13.30	0	0.00	13.25	0	5,942	0.00%
2022/08/29	1	13.05	13	13.09	13.10	-12	5,964	-0.20%
2022/08/26	0	13.44	14	13.40	13.40	-14	5,955	-0.23%
2022/08/25	0	0.00	1	13.25	13.25	-1	5,977	-0.02%
2022/08/24	0	13.20	0	0.00	13.10	0	6,193	0.00%
2022/08/23	4	13.10	9	13.18	13.05	-5	6,708	-0.07%
2022/08/22	19	13.41	0	0.00	13.25	19	6,768	0.28%
2022/08/19	0	13.05	2	13.20	13.30	-2	6,584	-0.03%
2022/08/18	0	12.90	8	12.85	12.85	-8	6,512	-0.12%
2022/08/17	0	12.85	0	0.00	12.80	0	6,541	0.00%
2022/08/15	0	0.00	5	12.95	12.90	-5	6,676	-0.07%
2022/08/12	8	12.95	0	0.00	12.95	8	6,695	0.12%
2022/08/10	3	12.95	0	0.00	12.95	3	6,943	0.04%
2022/08/09	0	0.00	0	12.75	12.80	0	6,987	0.00%
2022/08/04	0	12.20	0	0.00	12.35	0	7,311	0.00%
2022/08/03	0	0.00	8	12.30	12.25	-8	7,329	-0.11%
2022/08/02	8	12.35	0.1	12.35	12.45	8	7,411	0.11%
2022/07/29	0	0.00	0.1	12.85	12.85	-0.1	7,581	0.00%
2022/07/28	0	0.00	5	12.75	12.85	-5	7,681	-0.07%
2022/07/25	1	12.90	0	0.00	12.95	1	8,106	0.01%
2022/07/22	2	12.85	5	12.80	12.85	-3	8,625	-0.03%
2022/07/21	5	12.80	0	0.00	12.75	5	9,108	0.05%
2022/07/20	0	0.00	1	12.75	12.70	-1	9,559	-0.01%
2022/07/19	1	12.65	2	12.70	12.75	-1	9,765	-0.01%
2022/07/18	3	12.85	0	0.00	12.70	3	9,994	0.03%
2022/07/15	0	0.00	30	12.55	12.60	-30	10,240	-0.29%
2022/07/14	0	0.00	1	12.55	12.55	-1	10,493	-0.01%
2022/07/13	5	12.45	0	0.00	12.45	5	10,762	0.05%
2022/07/12	1	12.15	1	12.10	12.10	0	11,023	0.00%
2022/07/11	1	12.40	0	0.00	12.40	1	11,288	0.01%
2022/07/08	0	12.30	0	0.00	12.30	0	11,499	0.00%
2022/07/06	1	11.90	2	12.10	11.90	-1	11,659	-0.01%
2022/07/05	2	11.90	0	0.00	12.15	2	11,799	0.02%
2022/07/04	0	11.85	0	0.00	11.60	0	11,877	0.00%
2022/07/01	7	12.19	10	12.23	11.90	-3	12,021	-0.02%
2022/06/30	5	13.05	0	0.00	13.05	5	13,450	0.04%
2022/06/29	0	13.35	0	0.00	13.30	0	13,725	0.00%
2022/06/28	1	13.45	0	0.00	13.45	1	14,308	0.01%
2022/06/27	0	13.65	7	13.55	13.65	-7	15,559	-0.04%
2022/06/24	0	13.35	0	0.00	13.40	0	15,805	0.00%
2022/06/22	0	13.20	0	0.00	13.30	0	16,351	0.00%
2022/06/20	0	0.00	8	13.15	13.05	-8	16,804	-0.05%
2022/06/17	0	0.00	1	13.15	13.40	-1	16,939	-0.01%
2022/06/16	8	13.55	2	13.75	13.35	6	16,949	0.04%
2022/06/15	8	13.74	9	13.77	13.65	-1	16,929	-0.01%
2022/06/14	3	13.40	11	13.42	13.50	-8	16,851	-0.05%
2022/06/13	9	13.29	6	13.36	13.25	3	16,813	0.02%
2022/06/10	4	13.68	3	13.68	13.75	1	16,748	0.01%
2022/06/09	1	13.45	0	0.00	13.55	1	16,658	0.01%
2022/06/06	1	13.65	3	13.65	13.60	-2	16,876	-0.01%
2022/06/01	25	13.78	24	13.69	13.65	1	17,238	0.01%
2022/05/31	46	13.76	68	13.79	13.75	-22	17,654	-0.12%
2022/05/27	20	13.18	0	0.00	13.20	20	17,170	0.12%
2022/05/26	2	13.15	0	0.00	13.25	2	17,188	0.01%
2022/05/25	0	13.20	0	0.00	13.25	0	17,215	0.00%
2022/05/24	20	13.20	0	0.00	13.10	20	17,463	0.11%
2022/05/23	10	13.28	0	0.00	13.20	10	17,464	0.06%
2022/05/20	1	13.35	0	0.00	13.35	1	17,557	0.01%
2022/05/19	13	13.03	0	0.00	13.30	13	17,737	0.07%
2022/05/18	5	13.65	0	0.00	13.75	5	17,775	0.03%
2022/05/13	2	13.05	1	13.25	13.05	1	17,721	0.01%
2022/05/10	10	13.40	1	13.50	13.55	9	17,762	0.05%
2022/05/09	0	13.40	0	0.00	13.30	0	17,820	0.00%
2022/05/06	10	13.70	12	13.90	13.85	-2	17,915	-0.01%
2022/05/05	0	14.20	0	0.00	14.10	0	17,967	0.00%
2022/05/04	3	14.10	0	0.00	14.05	3	17,939	0.02%
2022/05/03	15	14.12	10	14.40	14.25	5	17,946	0.03%
2022/04/29	11	14.24	22	14.39	14.20	-11	18,004	-0.06%
2022/04/28	25	14.26	6	14.40	14.20	19	17,948	0.11%
2022/04/27	33	15.32	0	0.00	15.25	33	17,448	0.19%
2022/04/26	109	17.10	112	16.94	16.90	-3	17,033	-0.02%	大買/大賣/
2022/04/25	17	16.72	7	16.80	16.75	10	16,702	0.06%
2022/04/22	0	16.80	5	17.00	16.85	-5	16,854	-0.03%
2022/04/21	2	17.10	37	17.00	16.95	-35	16,755	-0.21%
2022/04/20	0	0.00	4	16.70	16.85	-4	16,595	-0.02%
2022/04/19	1.1	16.69	0.1	16.40	16.60	1	16,477	0.01%
2022/04/18	0	0.00	1	16.30	16.20	-1	16,325	-0.01%
2022/04/15	0	0.00	0	16.25	16.25	0	16,237	0.00%
2022/04/14	0	15.85	32	15.63	15.90	-32	16,392	-0.20%
2022/04/13	2	15.25	11.3	15.29	15.35	-9.3	16,335	-0.06%
2022/04/12	10	14.95	0	0.00	15.00	10	16,438	0.06%
2022/04/11	21	14.68	0	14.65	14.75	21	16,656	0.13%
2022/04/08	13	14.96	31	15.10	15.10	-18	16,806	-0.11%
2022/04/07	0	0.00	16	15.05	14.90	-16	16,980	-0.09%
2022/04/06	37	15.55	1	15.60	15.30	36	17,051	0.21%
2022/04/01	2	16.45	2	16.60	16.60	0	15,727	0.00%
2022/03/31	2	17.25	23.2	17.04	16.95	-21.2	15,984	-0.13%
2022/03/30	35	17.41	7.1	17.35	17.30	28	17,808	0.16%
2022/03/29	10	16.46	6	16.45	16.45	4	19,741	0.02%
2022/03/28	1	16.15	1	16.30	16.15	0	20,148	0.00%
2022/03/25	2	16.15	60.1	16.19	16.20	-58.1	20,036	-0.29%
2022/03/24	0	15.95	3	15.90	15.95	-3	20,077	-0.01%
2022/03/23	2	15.65	1	15.85	15.60	1	20,360	0.00%
2022/03/22	0	0.00	1	15.20	15.30	-1	20,845	0.00%
2022/03/21	0	0.00	9	15.08	14.90	-9	21,933	-0.04%
2022/03/17	1	14.70	3	14.55	14.70	-2	26,657	-0.01%
2022/03/16	0	0.00	4.1	14.26	14.30	-4.1	26,791	-0.02%
2022/03/15	0	0.00	3	14.10	14.25	-3	27,040	-0.01%
2022/03/14	0	14.35	0	0.00	14.25	0	27,091	0.00%
2022/03/11	1	14.05	0	0.00	14.05	1	27,057	0.00%
2022/03/10	10	14.22	5	14.23	14.25	5	27,042	0.02%
2022/03/08	7	13.61	0	0.00	13.25	7	27,306	0.03%
2022/03/07	16.1	13.95	16	14.25	13.80	0.1	27,713	0.00%
2022/03/04	9	14.87	1	15.00	14.80	8	27,747	0.03%
2022/03/02	1	15.35	0	0.00	15.40	1	27,267	0.00%
2022/03/01	0	0.00	2	15.40	15.45	-2	27,387	-0.01%
2022/02/25	1	15.05	1	15.35	15.20	0	27,468	0.00%
2022/02/24	6	15.38	0	0.00	15.00	6	27,417	0.02%
2022/02/23	0	0.00	10.1	15.70	15.70	-10.1	27,282	-0.04%
2022/02/22	1	15.40	3	15.45	15.55	-2	27,374	-0.01%
2022/02/21	10	16.00	22	15.77	15.95	-12	27,414	-0.04%
2022/02/18	1	15.65	0	0.00	15.55	1	27,402	0.00%
2022/02/17	2	16.05	7.1	16.01	15.80	-5.1	27,605	-0.02%
2022/02/16	2	15.75	152	15.70	15.75	-150	27,805	-0.54%	大賣/鉅額交易
2022/02/15	1	15.40	0	0.00	15.40	1	27,822	0.00%
2022/02/14	0.1	15.30	0	0.00	15.35	0.1	27,951	0.00%
2022/02/11	0	15.75	0	0.00	15.65	0	28,166	0.00%
2022/02/10	9	15.96	5	15.90	15.85	4	28,477	0.01%
2022/02/09	0.1	15.95	28.1	15.99	16.00	-28	28,623	-0.10%
2022/02/08	0	0.00	1.1	15.90	15.95	-1.1	28,943	0.00%
2022/02/07	10.1	15.50	3	15.27	15.55	7.1	29,690	0.02%
2022/01/26	0	0.00	1	15.00	14.75	-1	31,128	0.00%
2022/01/25	1	15.00	0	0.00	14.80	1	31,340	0.00%
2022/01/24	2.1	15.10	11	14.84	15.25	-8.9	31,477	-0.03%
2022/01/21	11	15.12	2	15.30	15.05	9	31,562	0.03%
2022/01/20	0	0.00	15	15.48	15.50	-15	32,528	-0.05%
2022/01/19	2	15.45	0	0.00	15.45	2	33,550	0.01%
2022/01/18	1	16.05	7	15.85	15.75	-6	33,446	-0.02%
2022/01/17	144	15.71	162	15.93	15.95	-18	33,312	-0.05%	大買/大賣/
2022/01/13	1	15.45	0	0.00	15.45	1	32,812	0.00%
2022/01/12	20	15.55	24	15.59	15.60	-4	32,662	-0.01%
2022/01/11	2	15.40	8	15.53	15.40	-6	32,513	-0.02%
2022/01/10	0	0.00	9.1	15.26	15.65	-9.1	32,359	-0.03%
2022/01/07	34	15.83	47	15.59	15.40	-13	32,142	-0.04%
2022/01/06	51	15.70	153	15.70	15.90	-102	31,686	-0.32%	大賣/鉅額交易
2022/01/05	5	15.86	4	15.93	15.90	1	31,530	0.00%
2022/01/04	39	15.94	17.2	15.79	15.80	21.8	31,298	0.07%
2022/01/03	19.2	16.07	20	15.89	15.75	-0.9	30,921	0.00%
2021/12/30	54.1	16.03	17	16.04	16.15	37.1	30,580	0.12%
2021/12/29	16	15.94	4	16.04	15.95	12	30,258	0.04%
2021/12/28	24	15.90	36	16.00	15.80	-12	29,953	-0.04%
2021/12/27	33.2	16.36	5	16.44	16.10	28.2	29,567	0.10%
2021/12/24	78	16.46	61	16.53	16.20	17	29,073	0.06%
2021/12/23	336	16.52	82.5	16.53	16.75	253.5	26,855	0.94%	大買/鉅額交易
2021/12/22	6	15.38	3	15.38	15.25	3	23,640	0.01%
2021/12/21	1	14.75	0	0.00	14.90	1	22,889	0.00%
2021/12/20	6	14.60	0	0.00	14.75	6	22,795	0.03%
2021/12/17	13	14.83	5.1	14.83	14.95	7.9	22,431	0.04%
2021/12/16	12.1	15.30	9	15.18	15.25	3.1	21,776	0.01%
2021/12/15	25	15.47	28.1	15.50	15.20	-3.1	21,059	-0.01%
2021/12/14	37	15.41	31	15.83	16.00	6	19,748	0.03%
2021/12/13	26	14.98	19.2	15.26	15.40	6.8	16,742	0.04%
2021/12/10	3	14.00	3	14.07	14.00	0	14,900	0.00%
2021/12/09	2.2	14.00	13	13.94	14.00	-10.8	14,743	-0.07%
2021/12/08	19.1	13.50	0	0.00	13.45	19.1	14,453	0.13%
2021/12/07	0	0.00	1	13.25	13.25	-1	14,353	-0.01%
2021/12/06	0	0.00	2	13.30	13.25	-2	14,356	-0.01%
2021/12/03	3	13.18	0.1	13.15	13.20	2.9	14,331	0.02%
2021/12/02	0	0.00	3	13.10	13.05	-3	14,278	-0.02%
2021/12/01	7	13.17	5	13.20	13.35	2	13,901	0.01%
2021/11/30	0.1	14.00	0	0.00	13.80	0.1	13,348	0.00%
2021/11/29	0.1	13.50	0	0.00	13.60	0.1	13,049	0.00%
2021/11/26	1	13.75	1	13.65	13.55	0	12,952	0.00%
2021/11/25	1	14.00	50.1	14.10	14.00	-49.1	12,822	-0.38%
2021/11/24	0	0.00	22.1	14.05	14.00	-22.1	12,771	-0.17%
2021/11/23	0.1	13.95	4	13.90	13.75	-3.9	12,595	-0.03%
2021/11/22	23	13.73	2	13.85	14.00	21	12,528	0.17%
2021/11/19	7	13.73	11	13.75	13.65	-4	12,391	-0.03%
2021/11/18	3.1	13.79	13	13.78	13.75	-9.9	12,248	-0.08%
2021/11/17	5	14.16	8	14.11	14.15	-3	12,060	-0.02%
2021/11/16	15	14.28	10.1	14.30	14.05	4.9	11,792	0.04%
2021/11/15	0	0.00	5	14.25	14.20	-5	11,385	-0.04%
2021/11/12	0	0.00	23	13.86	13.75	-23	10,991	-0.21%
2021/11/10	1	14.05	5	14.05	14.10	-4	10,852	-0.04%
2021/11/09	2	13.90	7	13.99	13.95	-5	10,571	-0.05%
2021/11/08	25.1	14.22	10	14.17	14.15	15.1	10,175	0.15%
2021/11/05	28	14.22	2.1	14.22	14.15	25.9	9,978	0.26%
2021/11/04	22	14.38	27.2	14.31	14.10	-5.2	9,532	-0.05%
2021/11/03	45	13.98	59	14.17	14.10	-14	8,585	-0.16%
2021/11/02	5	13.15	15	13.60	13.15	-10	7,021	-0.14%
2021/11/01	5.2	13.24	1	13.25	13.20	4.2	6,741	0.06%
2021/10/29	12	12.93	10	13.10	13.00	2	6,547	0.03%
2021/10/28	31	13.61	16.1	13.64	12.85	14.9	6,273	0.24%
2021/10/27	2	13.75	28	13.61	13.75	-26	5,157	-0.50%
2021/10/25	0	0.00	0.1	12.35	12.45	-0.1	4,119	0.00%
2021/10/21	0.2	12.40	0	0.00	12.15	0.2	4,244	0.00%
2021/10/19	1	12.25	0	0.00	12.30	1	4,415	0.02%
2021/10/15	12	11.96	0	0.00	12.10	12	4,623	0.26%
2021/10/14	0	0.00	0.1	11.85	11.85	-0.1	4,773	0.00%
2021/10/12	0	0.00	0.1	12.00	12.00	-0.1	4,928	0.00%
2021/10/08	0.1	12.30	0	0.00	12.20	0.1	4,980	0.00%
2021/10/07	1	12.25	0.1	12.20	12.20	0.9	5,222	0.02%
2021/10/06	1	12.10	2	12.05	12.00	-1	5,579	-0.02%
2021/10/05	0	0.00	0.1	11.90	12.25	-0.1	5,685	0.00%
2021/10/04	1	12.10	5	12.65	12.10	-4	5,730	-0.07%
2021/10/01	14	12.92	10.1	13.00	12.70	3.9	5,691	0.07%
2021/09/30	5	13.35	11.1	13.19	13.35	-6.1	5,700	-0.11%
2021/09/28	0	0.00	0.3	13.00	13.00	-0.3	5,835	-0.01%
2021/09/24	0.5	13.00	0	0.00	12.85	0.5	7,422	0.01%
2021/09/23	0	0.00	0.3	12.55	12.65	-0.3	7,446	0.00%
2021/09/22	0.3	12.75	0	0.00	12.55	0.3	7,558	0.00%
2021/09/17	1	12.80	1	12.90	12.90	0	7,576	0.00%
2021/09/16	1	12.70	0	0.00	12.75	1	7,584	0.01%
2021/09/15	1	12.85	0	0.00	12.75	1	7,682	0.01%
2021/09/14	2.5	12.98	2	13.05	12.80	0.5	7,725	0.01%
2021/09/13	1	12.80	0	0.00	12.90	1	7,740	0.01%
2021/09/09	1	12.50	1	12.65	12.70	0	7,960	0.00%
2021/09/08	0	0.00	2	12.45	12.45	-2	7,955	-0.03%
2021/09/07	0	0.00	1	12.45	12.40	-1	8,014	-0.01%
2021/09/06	2.8	12.74	7	12.60	12.50	-4.3	8,086	-0.05%
2021/09/03	0	0.00	8	12.70	12.75	-8	8,099	-0.10%
2021/09/02	0	0.00	0.1	12.65	12.65	-0.1	8,097	0.00%
2021/08/31	0	0.00	5	12.55	12.65	-5	8,168	-0.06%
2021/08/30	15.1	12.68	0	0.00	12.70	15.1	8,237	0.18%
2021/08/27	0.1	12.40	0.1	12.35	12.40	0	8,242	0.00%
2021/08/24	0	12.25	3	12.20	12.20	-3	8,743	-0.03%
2021/08/23	0	12.10	5	12.05	12.20	-5	8,858	-0.06%
2021/08/20	0.1	11.65	0	0.00	11.60	0.1	8,903	0.00%
2021/08/19	10	11.73	0	0.00	11.60	10	9,001	0.11%
2021/08/18	0	0.00	0.1	11.45	11.95	-0.1	9,075	0.00%
2021/08/16	2	11.98	0	0.00	11.95	2	9,236	0.02%
2021/08/13	0	0.00	2.1	12.50	12.35	-2.1	9,472	-0.02%
2021/08/11	5	12.56	0	0.00	12.45	5	9,789	0.05%
2021/08/10	20	12.60	2	12.65	12.65	18	10,069	0.18%
2021/08/09	0	0.00	3.2	12.80	12.75	-3.2	10,430	-0.03%
2021/08/05	1	13.00	5	13.00	13.00	-4	11,122	-0.04%
2021/08/04	1.1	12.91	0	0.00	13.05	1.1	11,781	0.01%
2021/08/03	0	0.00	0.1	13.10	12.90	-0.1	12,194	0.00%
2021/08/02	0	0.00	1	12.95	12.95	-1	12,430	-0.01%
2021/07/30	0.1	12.95	0	0.00	12.80	0.1	12,724	0.00%
2021/07/29	5	12.95	0	0.00	12.95	5	13,062	0.04%
2021/07/28	1	12.90	0	0.00	12.95	1	13,681	0.01%
2021/07/27	3	13.35	0	0.00	13.10	3	14,432	0.02%
2021/07/26	0	13.30	9	13.25	13.30	-9	14,980	-0.06%
2021/07/23	11.1	13.17	18	13.18	13.35	-7	16,035	-0.04%
2021/07/21	6	12.88	7	12.75	12.70	-1	20,181	0.00%
2021/07/20	1.1	12.96	20	12.96	12.90	-19	21,053	-0.09%
2021/07/19	1	13.40	0	0.00	13.35	1	21,162	0.00%
2021/07/16	0	0.00	20	13.60	13.55	-20	21,785	-0.09%
2021/07/15	7	13.40	1.5	13.30	13.40	5.5	22,011	0.02%
2021/07/14	5	13.45	10	13.35	13.20	-5	22,344	-0.02%
2021/07/13	14	13.66	27	13.77	13.70	-13	22,681	-0.06%
2021/07/12	2.1	13.39	3	13.20	13.45	-0.9	22,810	0.00%
2021/07/07	7	13.55	0	0.00	13.30	7	24,358	0.03%
2021/07/06	4	13.45	1.1	13.69	13.45	2.9	24,874	0.01%
2021/07/05	42	13.73	0.1	13.95	13.75	41.9	25,646	0.16%
2021/07/02	47	13.75	0	0.00	13.65	47	25,761	0.18%
2021/07/01	11	13.85	46.3	14.05	14.20	-35.3	25,282	-0.14%
2021/06/30	10.1	12.65	10	12.70	12.95	0.1	24,388	0.00%
2021/06/29	30	12.73	0	0.00	12.65	30	24,422	0.12%
2021/06/25	20.1	13.00	0	0.00	13.00	20.1	24,755	0.08%
2021/06/24	50	13.10	0	0.00	13.05	50	24,819	0.20%
2021/06/23	1	12.70	0.3	12.90	12.90	0.7	24,865	0.00%
2021/06/22	0	0.00	20	12.80	12.75	-20	25,037	-0.08%
2021/06/21	1.2	13.01	3	13.20	13.00	-1.9	25,738	-0.01%
2021/06/17	1	13.40	3	13.30	13.40	-2	26,171	-0.01%
2021/06/16	11	13.39	0	0.00	13.20	11	26,226	0.04%
2021/06/15	10	13.30	0	0.00	13.30	10	26,224	0.04%
2021/06/10	1	13.50	0	0.00	13.45	1	26,429	0.00%
2021/06/07	0	0.00	2	13.60	13.40	-2	26,620	-0.01%
2021/06/04	0.1	13.95	0	0.00	13.75	0.1	26,625	0.00%
2021/06/03	0	0.00	10	14.00	14.00	-10	26,595	-0.04%
2021/06/02	0	0.00	3.1	14.10	13.90	-3.1	26,633	-0.01%
2021/06/01	0.1	13.90	0	0.00	14.15	0.1	26,556	0.00%
2021/05/31	5	13.75	25	13.67	13.60	-20	26,407	-0.08%
2021/05/27	0.1	13.45	10	13.50	13.50	-9.9	26,396	-0.04%
2021/05/26	0	0.00	2	13.35	13.40	-2	26,500	-0.01%
2021/05/25	0	0.00	8	13.33	13.35	-8	26,666	-0.03%
2021/05/24	1	12.85	0.1	13.15	13.15	1	27,222	0.00%
2021/05/21	11	12.97	0.1	13.00	13.05	11	27,328	0.04%
2021/05/20	1.1	12.99	10	12.80	12.75	-9	27,358	-0.03%
2021/05/19	3	12.95	7	13.02	12.95	-4	27,384	-0.01%
2021/05/18	13.1	12.84	6.1	12.80	13.00	7	27,325	0.03%
2021/05/17	2.3	12.06	18	12.35	12.05	-15.8	27,053	-0.06%
2021/05/14	30	13.66	0	0.00	13.35	30	26,703	0.11%
2021/05/13	10.1	13.90	60	13.16	13.70	-50	26,358	-0.19%
2021/05/12	10	14.70	21	14.40	14.05	-11	26,237	-0.04%
2021/05/11	3.1	15.07	4	14.95	15.10	-1	25,680	0.00%
2021/05/10	10	16.03	9	16.15	15.95	1	25,353	0.00%
2021/05/06	17	15.90	7	15.81	15.85	10	25,071	0.04%
2021/05/05	17.1	16.22	4.2	16.56	15.80	12.9	24,789	0.05%
2021/05/04	68	16.80	20	16.63	15.95	48	24,302	0.20%
2021/05/03	26	17.23	10.1	17.44	17.00	15.9	23,603	0.07%
2021/04/29	143.8	17.80	34	17.81	17.95	109.8	23,202	0.47%	大買/鉅額交易
2021/04/28	104	17.74	44	17.66	18.20	60	22,514	0.27%	大買/
2021/04/27	85	17.30	44.1	17.47	17.15	41	22,603	0.18%
2021/04/26	0	0.00	7	16.52	16.55	-7	21,278	-0.03%
2021/04/23	5	15.25	1	15.10	15.05	4	20,429	0.02%
2021/04/22	12	15.35	44.2	15.57	14.90	-32.2	20,465	-0.16%
2021/04/21	0	0.00	7.1	15.55	15.75	-7.1	19,953	-0.04%
2021/04/20	0	0.00	2.2	15.39	15.50	-2.2	19,868	-0.01%
2021/04/19	45.2	15.10	22	15.25	15.10	23.2	20,218	0.11%
2021/04/16	10	14.83	12.1	14.70	14.80	-2.1	20,200	-0.01%
2021/04/15	1	14.60	14	14.62	14.70	-13	19,870	-0.07%
2021/04/14	12	13.83	0	0.00	14.25	12	19,696	0.06%
2021/04/13	27	14.63	34.2	14.71	14.35	-7.2	19,430	-0.04%
2021/04/12	10	13.90	67.3	14.07	14.20	-57.3	18,721	-0.31%
2021/04/09	23	13.88	21.2	13.82	13.60	1.8	18,389	0.01%
2021/04/08	0.3	13.50	17	13.36	13.45	-16.7	17,549	-0.10%
2021/04/06	0	0.00	1	13.10	13.10	-1	17,288	-0.01%
2021/04/01	0	0.00	20	13.10	13.15	-20	17,374	-0.12%
2021/03/31	25	13.14	0.1	13.05	13.10	24.9	17,390	0.14%
2021/03/30	2	13.40	13	13.25	13.40	-11	17,506	-0.06%
2021/03/26	12	13.00	4	12.95	13.00	8	17,405	0.05%
2021/03/25	11	13.19	4	13.08	13.00	7	17,363	0.04%
2021/03/24	9.3	13.60	14	13.54	13.35	-4.8	17,241	-0.03%
2021/03/23	5	13.35	0	0.00	13.30	5	16,581	0.03%
2021/03/22	3.2	13.24	11	13.30	13.25	-7.8	16,405	-0.05%
2021/03/17	0	0.00	11	13.00	13.05	-11	17,034	-0.06%
2021/03/16	1	13.15	10.2	13.20	13.05	-9.2	17,687	-0.05%
2021/03/12	0	0.00	20	12.95	12.95	-20	21,005	-0.10%
2021/03/11	0.3	12.97	0	0.00	12.95	0.3	22,441	0.00%
2021/03/09	12	12.89	0	0.00	12.85	12	23,080	0.05%
2021/03/08	1	12.85	1	12.85	12.80	0	23,497	0.00%
2021/03/04	10	12.60	0	0.00	12.70	10	24,409	0.04%
2021/03/03	1	12.80	0	0.00	12.70	1	24,368	0.00%
2021/03/02	0	0.00	0.1	12.95	12.65	-0.1	24,338	0.00%
2021/02/26	0.2	12.85	0	0.00	12.85	0.2	24,271	0.00%
2021/02/25	8	12.95	10	13.05	12.90	-2	24,110	-0.01%
2021/02/24	10	13.40	0.1	13.20	13.15	9.9	24,141	0.04%
2021/02/23	7	12.77	0	0.00	13.00	7	23,716	0.03%
2021/02/22	30	12.90	3.1	12.95	12.85	26.9	23,521	0.11%
2021/02/19	15.1	12.35	0	0.00	12.50	15.1	23,311	0.06%
2021/02/18	1	12.15	10	12.20	12.40	-9	23,370	-0.04%
2021/02/17	20	12.08	1	12.15	12.15	19	23,507	0.08%
2021/02/05	0	0.00	0.1	11.85	11.95	-0.1	23,445	0.00%
2021/02/04	0.1	12.00	0	0.00	11.95	0.1	23,429	0.00%
2021/02/01	0.1	11.85	3	11.80	11.85	-3	23,633	-0.01%
2021/01/26	2	12.45	2.1	12.35	12.25	-0.1	23,418	0.00%
2021/01/25	3.1	12.20	0	0.00	12.20	3.1	23,317	0.01%
2021/01/21	12.1	12.36	13	12.38	12.20	-1	23,060	0.00%
2021/01/20	25	13.35	6.1	13.28	12.55	19	22,670	0.08%
2021/01/19	6	13.32	16.1	13.58	13.65	-10.1	21,024	-0.05%
2021/01/18	1	12.75	0.1	12.30	12.45	0.9	19,600	0.00%
2021/01/15	0.1	12.60	5	12.68	12.65	-4.9	19,456	-0.03%
2021/01/14	10	12.64	3.1	12.60	12.65	6.9	19,226	0.04%
2021/01/13	0	0.00	1.1	12.56	12.70	-1.1	19,162	-0.01%
2021/01/12	65.1	12.96	4.1	12.79	12.65	61	18,920	0.32%
2021/01/11	5	12.76	14.1	12.69	12.90	-9.1	18,273	-0.05%
2021/01/08	1	12.35	2.1	12.30	12.30	-1.1	17,887	-0.01%
2021/01/07	0.1	12.45	21	12.45	12.25	-20.9	17,859	-0.12%
2021/01/06	0	0.00	2	11.98	12.05	-2	17,744	-0.01%
2021/01/05	3.2	12.40	35	12.39	12.35	-31.9	17,530	-0.18%
2021/01/04	0	0.00	153.2	12.35	12.40	-153.2	17,483	-0.88%	大賣/鉅額交易
2020/12/31	6	12.23	9	12.19	12.15	-3	17,220	-0.02%
2020/12/30	146.2	12.18	10	12.25	12.15	136.2	17,212	0.79%	大買/鉅額交易
2020/12/29	10.2	12.23	2	12.15	12.10	8.2	17,220	0.05%
2020/12/28	3	12.20	3	12.03	12.20	0	17,096	0.00%
2020/12/25	0	0.00	15	11.90	12.00	-15	16,899	-0.09%
2020/12/24	10.4	12.15	17	12.05	12.05	-6.7	16,790	-0.04%
2020/12/23	10.2	11.60	0	0.00	11.65	10.2	16,502	0.06%
2020/12/22	2	11.60	3	11.80	11.55	-1	16,811	-0.01%
2020/12/21	0.3	11.71	20	11.68	11.70	-19.8	16,792	-0.12%
2020/12/18	4	11.74	33	11.70	11.80	-29	16,788	-0.17%
2020/12/17	1	11.60	6	11.66	11.70	-5	16,794	-0.03%
2020/12/16	13	11.84	20	11.80	11.80	-7	16,902	-0.04%
2020/12/15	5	11.75	1	11.70	11.60	4	16,895	0.02%
2020/12/14	47	12.02	0	0.00	11.95	47	16,681	0.28%
2020/12/11	2.2	12.26	41	12.33	12.05	-38.8	16,526	-0.23%
2020/12/10	11	12.48	72	12.42	12.25	-61	16,018	-0.38%
2020/12/09	23	12.99	118.1	12.85	12.85	-95.1	15,334	-0.62%	大賣/
2020/12/08	112	13.39	8.2	13.41	13.30	103.9	14,543	0.71%	大買/鉅額交易
2020/12/07	62	12.86	34.5	12.87	13.00	27.5	12,799	0.21%
2020/12/04	0.3	11.75	10	11.85	11.85	-9.7	11,654	-0.08%
2020/12/03	36.2	12.08	12.1	12.06	11.85	24.1	11,544	0.21%
2020/12/02	23	11.74	23	11.72	11.85	0	11,207	0.00%
2020/12/01	8	11.76	4	11.73	11.85	4	10,941	0.04%
2020/11/30	0	0.00	11	11.15	11.15	-11	10,981	-0.10%
2020/11/27	0	0.00	2	11.05	11.10	-2	11,217	-0.02%
2020/11/24	3	11.15	3	11.05	11.05	0	12,677	0.00%
2020/11/20	0.2	10.90	0	0.00	11.05	0.2	15,550	0.00%
2020/11/18	2	10.95	0	0.00	10.90	2	15,562	0.01%
2020/11/11	5	11.15	1	11.20	11.25	4	15,611	0.03%
2020/11/09	3.3	11.10	11	11.14	11.15	-7.7	15,422	-0.05%
2020/11/05	0	0.00	10	10.75	10.75	-10	15,135	-0.07%
2020/11/04	5	10.90	20	10.75	10.80	-15	15,084	-0.10%
2020/11/03	10	10.70	13	10.80	10.80	-3	15,042	-0.02%
2020/10/30	10	10.70	20	10.60	10.50	-10	15,069	-0.07%
2020/10/27	0.3	10.95	0	0.00	11.00	0.3	15,194	0.00%
2020/10/22	0.3	11.10	15	11.18	11.10	-14.7	15,284	-0.10%
2020/10/20	2	11.05	15	11.00	11.00	-13	15,313	-0.08%
2020/10/19	3	11.15	1	11.20	11.15	2	15,318	0.01%
2020/10/16	3	11.25	0	0.00	11.10	3	15,249	0.02%
2020/10/15	15	11.10	5	11.15	11.20	10	15,421	0.06%
2020/10/12	31	11.14	0	0.00	10.80	31	15,468	0.20%
2020/10/08	0	0.00	2	10.80	10.95	-2	15,549	-0.01%
2020/10/07	3	10.85	24	10.89	10.80	-21	15,693	-0.13%
2020/10/06	6	10.85	31	10.90	10.85	-25	15,800	-0.16%
2020/10/05	1	10.65	0	0.00	10.70	1	15,986	0.01%
2020/09/30	2	10.55	0	0.00	10.50	2	16,093	0.01%
2020/09/29	0	0.00	5	10.50	10.55	-5	16,206	-0.03%
2020/09/25	61	10.62	1	10.55	10.60	60	16,428	0.37%
2020/09/24	6	10.65	1	10.55	10.60	5	16,355	0.03%
2020/09/23	10	11.05	0	0.00	11.00	10	16,195	0.06%
2020/09/22	10	11.15	6	10.94	10.95	4	16,237	0.02%
2020/09/18	5	11.05	0	0.00	11.10	5	15,998	0.03%
2020/09/16	2	11.10	10	10.91	10.90	-8	15,919	-0.05%
2020/09/15	2	10.95	0	0.00	10.90	2	15,839	0.01%
2020/09/14	0	0.00	3	10.95	11.00	-3	15,889	-0.02%
2020/09/11	50	11.00	15	11.15	10.90	35	16,032	0.22%
2020/09/10	10	11.38	10	11.15	11.15	0	16,059	0.00%
2020/09/09	0	0.00	3	11.00	11.30	-3	15,614	-0.02%
2020/09/08	0	0.00	5	11.13	11.00	-5	15,355	-0.03%
2020/09/04	0.2	11.15	0	0.00	11.05	0.2	15,194	0.00%
2020/09/03	6	11.33	3	11.28	11.25	3	15,049	0.02%
2020/09/02	5	11.10	3	11.05	11.15	2	14,060	0.01%
2020/09/01	12	11.27	0	0.00	11.15	12	13,838	0.09%
2020/08/31	27.4	11.72	12	11.91	11.50	15.4	13,577	0.11%
2020/08/28	23	11.65	32	11.55	11.65	-9	13,207	-0.07%
2020/08/27	46	12.22	52	12.28	12.00	-6	12,715	-0.05%
2020/08/26	3	11.45	42	11.27	11.55	-39	10,746	-0.36%
2020/08/25	1.8	10.58	8	10.50	10.50	-6.2	9,585	-0.06%
2020/08/24	8	10.45	0.3	10.55	10.55	7.7	9,663	0.08%
2020/08/21	5	9.95	2	10.35	10.35	3	9,690	0.03%
2020/08/20	15	9.88	10	9.68	9.85	5	9,612	0.05%
2020/08/18	0	0.00	10	10.35	10.45	-10	9,560	-0.10%
2020/08/17	10	10.35	3.4	10.41	10.50	6.6	9,743	0.07%
2020/08/14	0.3	10.05	0	0.00	10.10	0.3	9,850	0.00%
2020/08/13	0	0.00	2	10.10	10.05	-2	10,017	-0.02%
2020/08/11	10.8	10.19	2	10.10	10.05	8.8	10,255	0.09%
2020/08/10	10	10.15	0	0.00	10.20	10	10,384	0.10%
2020/08/05	0	0.00	3	10.10	10.10	-3	10,994	-0.03%
2020/08/04	0	0.00	2	9.80	10.05	-2	11,182	-0.02%
2020/08/03	2	9.66	5	9.73	9.66	-3	11,827	-0.03%
2020/07/31	0	0.00	1	9.89	9.82	-1	12,040	-0.01%
2020/07/30	5.2	9.87	0	0.00	9.82	5.2	12,408	0.04%
2020/07/29	13	9.66	0	0.00	9.62	13	12,823	0.10%
2020/07/28	4	9.67	0	0.00	9.50	4	13,329	0.03%
2020/07/27	1	9.71	10	9.63	9.60	-9	13,675	-0.07%
2020/07/24	0.2	9.84	2	9.95	9.79	-1.8	14,382	-0.01%
2020/07/23	5	10.05	14	10.08	10.00	-9	14,527	-0.06%
2020/07/22	0	0.00	5	10.10	10.10	-5	14,993	-0.03%
2020/07/21	33.5	10.09	3	10.20	10.05	30.5	15,688	0.19%
2020/07/20	0.2	9.95	0	0.00	9.92	0.2	16,302	0.00%
2020/07/16	2	9.98	20	9.92	9.91	-18	16,401	-0.11%
2020/07/15	0	0.00	10	10.05	10.05	-10	16,246	-0.06%
2020/07/14	0	0.00	50	10.10	10.10	-50	16,196	-0.31%
2020/07/13	0	0.00	4	10.45	10.35	-4	16,065	-0.02%
2020/07/10	5	10.27	0	0.00	10.35	5	16,005	0.03%
2020/07/09	2	10.60	0	0.00	10.40	2	15,837	0.01%
2020/07/08	14	10.76	0	0.00	10.85	14	15,841	0.09%
2020/07/07	1	10.80	0	0.00	10.70	1	15,855	0.01%
2020/07/03	15	10.73	0.1	10.70	10.70	14.9	16,347	0.09%
2020/07/02	5	10.95	0	0.00	10.95	5	16,061	0.03%
2020/07/01	0	0.00	10	11.00	10.90	-10	16,056	-0.06%
2020/06/29	10	10.65	0	0.00	10.70	10	15,891	0.06%
2020/06/22	2	10.90	0	0.00	11.00	2	15,783	0.01%
2020/06/19	119.3	11.05	105	10.90	10.90	14.3	15,754	0.09%	大買/大賣/
2020/06/18	2	11.20	0	0.00	11.10	2	15,625	0.01%
2020/06/17	2	11.10	117	11.05	11.05	-115	15,441	-0.74%	大賣/鉅額交易
2020/06/16	7	11.10	5	11.00	11.00	2	15,277	0.01%
2020/06/15	10	10.90	10	10.80	10.80	0	14,961	0.00%
2020/06/12	28	11.06	20	11.10	11.10	8	14,869	0.05%
2020/06/11	25	11.69	21	11.41	11.40	4	14,812	0.03%
2020/06/04	1	11.85	10	11.85	11.90	-9	14,627	-0.06%
2020/06/03	0	0.00	3	11.85	11.75	-3	14,623	-0.02%
2020/06/02	0	0.00	1	11.70	11.70	-1	14,484	-0.01%
2020/06/01	10	11.55	10	11.60	11.60	0	14,533	0.00%
2020/05/29	20	11.60	0	0.00	11.40	20	14,538	0.14%
2020/05/28	3	11.55	3	11.80	11.55	0	14,388	0.00%
2020/05/27	3	11.60	1	11.65	11.55	2	14,214	0.01%
2020/05/26	100	11.65	100	11.65	11.65	0	14,211	0.00%
2020/05/25	10	11.70	15	11.65	11.65	-5	14,155	-0.04%
2020/05/22	31	11.85	4	11.89	11.80	27	14,242	0.19%
2020/05/21	23	12.10	36	11.81	11.80	-13	14,018	-0.09%
2020/05/20	40	11.81	39	11.90	12.00	1	13,776	0.01%
2020/05/19	0	0.00	1	11.90	12.00	-1	13,648	-0.01%
2020/05/18	0	0.00	7	11.94	11.80	-7	13,559	-0.05%
2020/05/15	10	11.65	5	11.55	11.60	5	13,504	0.04%
2020/05/14	1	11.80	1	11.80	11.60	0	13,407	0.00%
2020/05/13	50	11.70	6	11.66	11.80	44	13,336	0.33%
2020/05/12	11	12.00	2	11.75	11.80	9	13,157	0.07%
2020/05/11	2	11.80	3	11.70	12.05	-1	12,958	-0.01%
2020/05/08	4	12.33	0	0.00	12.10	4	12,833	0.03%
2020/05/07	11	12.81	12	12.88	12.65	-1	12,065	-0.01%
2020/05/06	38	12.82	23	12.83	12.60	15	11,843	0.13%
2020/05/05	43	12.90	2	12.98	12.50	41	11,525	0.36%
2020/05/04	15	13.02	14	12.84	12.80	1	11,152	0.01%
2020/04/30	19	12.81	8	12.83	13.05	11	10,819	0.10%
2020/04/29	28.1	12.72	13	12.95	12.95	15.1	10,557	0.14%
2020/04/28	14	12.59	1	12.45	12.45	13	10,052	0.13%
2020/04/27	28	13.01	30	12.82	12.80	-2	10,101	-0.02%
2020/04/24	45	13.05	8	12.89	12.85	37	9,818	0.38%
2020/04/23	25	12.75	34	12.82	12.95	-9	9,239	-0.10%
2020/04/20	3	11.70	0	0.00	11.65	3	8,490	0.04%
2020/04/17	18	11.81	5	11.84	11.80	13	8,796	0.15%
2020/04/16	2	11.60	0	0.00	11.55	2	9,050	0.02%
2020/04/15	11	11.70	0	0.00	11.75	11	9,561	0.12%
2020/04/14	10	11.80	0	0.00	11.75	10	9,717	0.10%
2020/04/13	10	11.65	22.1	11.65	11.65	-12.1	9,788	-0.12%
2020/04/10	25	11.82	15	11.87	11.80	10	9,925	0.10%
2020/04/09	48	11.97	8	12.09	12.00	40	9,913	0.40%
2020/04/08	15	10.92	0.2	11.25	11.25	14.8	9,485	0.16%
2020/04/06	0	0.00	4	9.94	10.10	-4	9,333	-0.04%
2020/04/01	5	9.86	0	0.00	9.86	5	9,370	0.05%
2020/03/31	2	9.79	4	9.95	9.84	-2	9,415	-0.02%
2020/03/30	4	9.60	0	0.00	9.63	4	9,569	0.04%
2020/03/26	3	9.42	6	9.60	9.71	-3	9,806	-0.03%
2020/03/25	0	0.00	2	9.65	9.50	-2	9,978	-0.02%
2020/03/24	0	0.00	4	9.28	9.16	-4	10,235	-0.04%
2020/03/23	0.3	8.96	0	0.00	8.78	0.3	10,834	0.00%
2020/03/20	5	9.34	0	0.00	9.49	5	11,726	0.04%
2020/03/19	10	8.75	0	0.00	8.73	10	11,764	0.09%
2020/03/18	0	0.00	2	10.25	9.70	-2	11,686	-0.02%
2020/03/06	5	13.00	0	0.00	13.00	5	11,447	0.04%
2020/03/05	5	13.27	8	13.15	13.25	-3	11,408	-0.03%
2020/03/04	7	13.15	5	13.55	13.25	2	11,336	0.02%
2020/03/03	5	13.60	5	13.55	13.40	0	11,326	0.00%
2020/03/02	5	13.41	0	0.00	13.35	5	11,325	0.04%
2020/02/26	0	0.00	7	13.90	13.80	-7	11,677	-0.06%
2020/02/21	1	14.15	0	0.00	14.10	1	11,566	0.01%
2020/02/18	1	14.40	3	14.50	14.40	-2	11,391	-0.02%
2020/02/14	0	0.00	71	14.45	14.50	-71	11,322	-0.63%
2020/02/13	2	14.25	0	0.00	14.10	2	11,192	0.02%
2020/02/11	0	0.00	1	14.65	14.50	-1	11,017	-0.01%
2020/02/05	2	14.15	4	14.23	14.10	-2	10,650	-0.02%
2020/02/04	5	14.26	1	14.30	14.30	4	10,516	0.04%
2020/02/03	15	13.67	0	0.00	13.75	15	10,329	0.15%
2020/01/31	2	14.05	0	0.00	14.10	2	10,172	0.02%
2020/01/30	0	0.00	5	13.50	13.35	-5	9,931	-0.05%
2020/01/17	2	14.25	0	0.00	14.50	2	9,365	0.02%
2020/01/13	0	0.00	1	14.50	14.40	-1	8,953	-0.01%
2020/01/10	0	0.00	2	14.00	14.00	-2	8,635	-0.02%
2020/01/09	12	14.03	18	13.96	14.10	-6	8,226	-0.07%
2020/01/08	6	12.97	0	0.00	12.95	6	7,688	0.08%
2020/01/07	0	0.00	5	13.70	13.50	-5	7,430	-0.07%
2020/01/06	5	13.40	0	0.00	13.45	5	7,300	0.07%
2019/12/25	1	12.85	0	0.00	12.95	1	6,616	0.02%
2019/12/24	1	13.20	0	0.00	13.20	1	6,468	0.02%
2019/12/23	5	13.35	0	0.00	13.20	5	6,443	0.08%
2019/12/20	0.4	13.60	0	0.00	13.65	0.4	6,228	0.01%
2019/12/19	0	0.00	12	13.79	13.85	-12	6,089	-0.20%
2019/12/18	8	13.83	8	13.59	13.60	0	5,993	0.00%
2019/12/17	4	13.51	12.1	13.70	13.55	-8.1	5,544	-0.15%
2019/12/12	0	0.00	1	12.55	12.25	-1	4,687	-0.02%
2019/12/10	0	0.00	2	12.20	12.25	-2	4,448	-0.04%
2019/12/09	1	12.35	7	12.38	12.35	-6	4,408	-0.14%
2019/12/06	6	12.05	1.3	12.07	12.00	4.7	4,230	0.11%
2019/12/05	2	11.85	0	0.00	11.85	2	4,185	0.05%
2019/12/03	0.3	11.80	0	0.00	11.90	0.3	4,183	0.01%
2019/11/28	0	0.00	10	12.05	12.00	-10	4,131	-0.24%
2019/11/27	0	0.00	10	11.95	12.10	-10	4,090	-0.24%
2019/11/26	2.8	12.04	0	0.00	12.00	2.8	4,033	0.07%
2019/11/25	0	0.00	6	12.08	12.15	-6	3,732	-0.16%
2019/11/22	0	0.00	9.3	11.73	11.75	-9.3	3,469	-0.27%
2019/11/21	0	0.00	5	11.40	11.45	-5	3,341	-0.15%
2019/11/19	0.2	11.30	0	0.00	11.40	0.2	3,311	0.01%
2019/11/15	0	0.00	7	11.20	11.25	-7	3,346	-0.21%
2019/11/14	5	11.25	0	0.00	11.30	5	3,435	0.15%
2019/11/13	0	0.00	10	11.55	11.55	-10	3,403	-0.29%
2019/11/06	2	11.25	0	0.00	11.15	2	3,321	0.06%
2019/11/01	10	11.35	10	11.25	11.25	0	3,314	0.00%
2019/10/31	0	0.00	10	11.35	11.25	-10	3,348	-0.30%
2019/10/30	10	11.30	0	0.00	11.20	10	3,468	0.29%
2019/10/28	20	11.43	0	0.00	11.40	20	3,435	0.58%
2019/10/24	10	11.40	11	11.55	11.50	-1	3,392	-0.03%
2019/10/23	0	0.00	17	11.36	11.40	-17	3,278	-0.52%
2019/10/21	15	11.05	0	0.00	11.05	15	3,157	0.48%
2019/10/18	0	0.00	1	11.05	11.10	-1	3,148	-0.03%
2019/10/14	0	0.00	1	11.00	11.10	-1	2,993	-0.03%
2019/10/08	0	0.00	2	10.70	10.95	-2	2,942	-0.07%
2019/10/07	0	0.00	1	10.70	10.65	-1	2,881	-0.03%
2019/10/01	2	10.85	3	10.80	10.85	-1	2,879	-0.03%
2019/09/24	5	11.17	0	0.00	11.05	5	2,764	0.18%
2019/09/23	4	11.28	4	11.33	11.30	0	2,695	0.00%
2019/09/20	2.3	11.14	5	11.14	11.20	-2.8	2,539	-0.11%
2019/09/19	0	0.00	2	10.70	11.00	-2	2,468	-0.08%
2019/09/18	2	10.45	0	0.00	10.45	2	2,474	0.08%
2019/09/16	0	0.00	2	10.55	10.60	-2	2,667	-0.07%
2019/09/09	0	0.00	2	10.50	10.45	-2	2,629	-0.08%
2019/09/06	3	10.45	2	10.50	10.50	1	2,602	0.04%
2019/09/05	0.8	10.40	0	0.00	10.45	0.8	2,587	0.03%
2019/08/29	6	10.28	0	0.00	10.25	6	2,551	0.24%
2019/08/21	2	10.35	0	0.00	10.35	2	2,556	0.08%
2019/08/19	0	0.00	1	10.65	10.65	-1	2,486	-0.04%
2019/08/16	0	0.00	1.1	10.40	10.50	-1.1	2,380	-0.05%
2019/08/12	0	0.00	0.3	10.40	10.40	-0.3	2,339	-0.01%
2019/08/08	0	0.00	3.3	10.36	10.55	-3.3	2,332	-0.14%
2019/08/05	0	0.00	6	10.48	10.30	-6	2,455	-0.24%
2019/08/02	1	10.45	0	0.00	10.45	1	2,487	0.04%
2019/07/30	0	0.00	1	10.25	10.25	-1	2,312	-0.04%
2019/07/23	0	0.00	2	10.30	10.35	-2	2,359	-0.08%
2019/07/18	0	0.00	1	10.25	10.25	-1	2,540	-0.04%
2019/07/10	0	0.00	39	10.32	10.40	-39	2,668	-1.46%
2019/07/08	11	10.63	0	0.00	10.60	11	2,693	0.41%
2019/07/05	15	10.65	0	0.00	10.65	15	2,689	0.56%
2019/07/01	10	10.73	0	0.00	10.75	10	2,963	0.34%
2019/06/26	1	10.85	0	0.00	10.85	1	3,076	0.03%
2019/06/25	3	10.47	2	10.65	10.65	1	2,993	0.03%
2019/06/21	0	0.00	5	10.45	10.30	-5	2,699	-0.19%
2019/06/11	0	0.00	0.5	10.10	10.15	-0.5	3,329	-0.02%
2019/06/05	5	10.15	0	0.00	10.25	5	3,659	0.14%
2019/06/03	0.4	10.15	0	0.00	10.15	0.4	3,817	0.01%
2019/05/29	0.3	9.96	0	0.00	10.00	0.3	4,324	0.01%
2019/05/24	0	0.00	2	10.15	10.15	-2	5,032	-0.04%
2019/05/21	0	0.00	2	10.10	10.20	-2	5,092	-0.04%
2019/05/17	2	10.10	12	10.35	10.15	-10	5,149	-0.19%
2019/05/16	0	0.00	23	10.27	10.25	-23	5,230	-0.44%
2019/05/14	0	0.00	28	10.26	10.35	-28	5,223	-0.54%
2019/05/13	0	0.00	3	10.45	10.40	-3	5,275	-0.06%
2019/05/10	0	0.00	44	10.53	10.40	-44	5,504	-0.80%
2019/05/09	0	0.00	12	10.82	10.75	-12	5,773	-0.21%
2019/05/07	0.2	10.90	0	0.00	10.95	0.2	6,176	0.00%
2019/05/06	0	0.00	3	10.95	11.00	-3	6,179	-0.05%
2019/05/02	0	0.00	1	10.90	10.90	-1	6,153	-0.02%
2019/04/30	0.3	10.90	6	10.84	11.00	-5.7	6,150	-0.09%
2019/04/29	0	0.00	20	10.85	10.85	-20	6,136	-0.33%
2019/04/26	0.2	11.00	0	0.00	11.00	0.2	6,094	0.00%
2019/04/25	9	11.28	6	11.35	11.30	3	6,067	0.05%
2019/04/23	1	11.05	0	0.00	11.00	1	5,964	0.02%
2019/04/22	13	11.14	40	11.05	11.05	-27	6,024	-0.45%
2019/04/19	20	11.13	0	0.00	11.10	20	6,014	0.33%
2019/04/17	6	11.10	0	0.00	11.10	6	5,946	0.10%
2019/04/15	13	11.26	0	0.00	11.25	13	5,825	0.22%
2019/04/11	22.3	11.30	0	0.00	11.25	22.3	5,763	0.39%
2019/04/10	40.2	11.37	0	0.00	11.30	40.2	5,764	0.70%
2019/04/08	20	11.45	0	0.00	11.45	20	5,722	0.35%
2019/04/02	1.6	11.15	0	0.00	11.15	1.6	5,549	0.03%
2019/04/01	10	11.25	0	0.00	11.20	10	5,467	0.18%
2019/03/29	0.2	11.30	0	0.00	11.35	0.2	5,405	0.00%
2019/03/27	1	11.50	0	0.00	11.55	1	5,302	0.02%
2019/03/25	0.3	11.55	50	11.50	11.55	-49.8	5,303	-0.94%
2019/03/22	5	11.85	0	0.00	11.55	5	5,271	0.09%
2019/03/21	2	11.85	0	0.00	11.90	2	5,085	0.04%
2019/03/19	0.8	12.00	0	0.00	12.00	0.8	4,995	0.02%
2019/03/18	12	12.10	7	12.25	12.20	5	5,072	0.10%
2019/03/15	0	0.00	5	11.90	12.00	-5	4,940	-0.10%
2019/03/14	1	11.85	0	0.00	11.90	1	4,933	0.02%
2019/03/13	2	11.85	0	0.00	11.90	2	5,199	0.04%
2019/03/12	2	12.10	0	0.00	11.95	2	5,175	0.04%
2019/03/11	0	0.00	3	12.10	12.00	-3	5,128	-0.06%
2019/03/08	0	0.00	11	11.75	11.95	-11	4,980	-0.22%
2019/03/07	10	11.90	0	0.00	11.90	10	4,930	0.20%
2019/03/06	4	11.93	3	11.88	11.85	1	4,828	0.02%
2019/03/05	4	12.10	4	11.95	12.05	0	4,720	0.00%
2019/03/04	10	12.05	8	12.03	12.20	2	4,589	0.04%
2019/02/27	93.3	11.98	38	11.80	11.85	55.3	4,276	1.29%
2019/02/25	0	0.00	5	11.60	11.40	-5	3,621	-0.14%
2019/02/19	21	11.25	0	0.00	11.25	21	3,454	0.61%
2019/02/18	5	11.25	0	0.00	11.25	5	3,423	0.15%
2019/02/14	0	0.00	2	11.55	11.60	-2	3,309	-0.06%
2019/02/13	0	0.00	5	11.50	11.50	-5	3,231	-0.15%
2019/02/12	12	11.45	0	0.00	11.60	12	3,190	0.38%
2019/02/11	26	11.38	5	11.35	11.65	21	3,120	0.67%
2019/01/30	3	11.25	0	0.00	11.15	3	2,870	0.10%
2019/01/29	0	0.00	0.2	10.80	10.90	-0.2	2,562	-0.01%
2019/01/28	0	0.00	6.4	10.66	10.95	-6.4	2,474	-0.26%
2019/01/21	0	0.00	2	10.25	10.15	-2	2,154	-0.09%
2019/01/15	2	10.30	0	0.00	10.30	2	2,144	0.09%
2019/01/14	0	0.00	20	10.30	10.30	-20	2,123	-0.94%
2018/12/28	0.3	10.00	0	0.00	10.10	0.3	2,164	0.01%
2018/12/18	0	0.00	15	9.96	9.92	-15	2,325	-0.65%
2018/12/17	5	10.15	15	10.10	10.05	-10	2,429	-0.41%
2018/12/12	94	10.15	0	0.00	10.15	94	2,904	3.24%
2018/12/11	5	10.25	95	10.28	10.15	-90	2,936	-3.06%
2018/12/10	0.3	10.00	11	9.93	10.10	-10.7	2,747	-0.39%
2018/12/07	130.3	10.01	0	0.00	9.98	130.3	2,695	4.83%	大買/鉅額交易
2018/12/06	25.3	10.20	132	10.11	10.05	-106.7	2,652	-4.02%	大賣/鉅額交易
2018/12/05	0	0.00	1	9.68	9.95	-1	2,346	-0.04%
2018/12/04	15	9.84	1	9.90	9.79	14	2,445	0.57%
2018/12/03	0.4	9.85	0	0.00	9.90	0.4	2,450	0.02%
2018/11/14	0.3	9.40	0	0.00	9.39	0.3	2,575	0.01%
2018/11/13	0.3	9.42	0	0.00	9.32	0.3	2,593	0.01%
2018/11/12	0.4	9.56	0	0.00	9.58	0.4	2,581	0.02%
2018/10/22	5	9.36	1	9.30	9.36	4	2,726	0.15%
2018/10/18	0.3	9.33	0	0.00	9.33	0.3	2,787	0.01%
2018/10/17	0.3	9.39	0	0.00	9.39	0.3	2,768	0.01%
2018/10/12	5	9.72	0	0.00	9.66	5	2,721	0.18%
2018/10/11	0.4	9.60	0	0.00	9.60	0.4	2,725	0.01%
2018/10/04	0	0.00	1	10.70	10.60	-1	2,610	-0.04%
2018/09/28	12.4	10.76	0	0.00	10.75	12.4	2,544	0.49%
2018/09/27	0.3	10.85	0	0.00	10.90	0.3	2,488	0.01%
2018/09/26	3.3	10.85	0	0.00	10.85	3.3	2,473	0.13%
2018/09/25	0	0.00	1	10.90	10.90	-1	2,527	-0.04%
2018/09/21	11.2	10.90	1	10.90	10.85	10.2	2,538	0.40%
2018/09/20	5	11.10	27	10.98	10.85	-22	2,434	-0.90%
2018/09/19	0.6	10.50	0	0.00	10.50	0.6	1,978	0.03%
2018/09/12	9	10.45	19	10.55	10.45	-10	1,853	-0.54%
2018/09/11	0	0.00	7.1	10.45	10.50	-7.1	1,840	-0.39%
2018/09/10	0	0.00	2	10.53	10.40	-2	1,835	-0.11%
2018/09/07	1	10.15	1	10.15	10.15	0	1,831	0.00%
2018/09/06	0.4	10.30	0	0.00	10.30	0.4	1,797	0.02%
2018/09/05	8	10.38	2	10.45	10.40	6	1,798	0.33%
2018/09/04	5.5	10.45	0	0.00	10.45	5.5	1,827	0.30%
2018/09/03	5.5	10.30	6	10.30	10.30	-0.5	1,724	-0.03%
2018/08/30	0.5	10.25	0	0.00	10.30	0.5	1,733	0.03%
2018/08/29	2	10.35	0	0.00	10.25	2	1,741	0.11%
2018/08/24	1.5	10.20	1	10.25	10.25	0.5	1,723	0.03%
2018/08/23	1	10.25	0	0.00	10.25	1	1,776	0.06%
2018/08/21	0	0.00	1	10.15	10.15	-1	1,768	-0.06%
2018/08/17	1	10.15	0	0.00	10.10	1	1,805	0.06%
2018/08/15	0	0.00	1	10.15	10.05	-1	1,847	-0.05%
2018/08/14	0.6	10.00	0	0.00	10.05	0.6	1,853	0.03%
2018/08/13	0.4	9.95	0	0.00	9.96	0.4	1,859	0.02%
2018/08/07	0	0.00	8	10.30	10.30	-8	1,992	-0.40%
2018/08/02	8	10.10	1	10.15	10.10	7	2,080	0.33%
2018/07/31	0.4	10.15	21	10.25	10.15	-20.6	2,006	-1.03%
2018/07/30	0.3	10.00	2	10.00	10.05	-1.7	1,967	-0.09%
2018/07/26	5	9.92	2	10.10	10.05	3	2,025	0.15%
2018/07/25	0	0.00	10	9.80	9.82	-10	1,976	-0.51%
2018/07/20	10	9.76	0	0.00	9.79	10	2,101	0.48%
2018/07/19	0	0.00	7	9.85	9.75	-7	2,125	-0.33%
2018/07/18	0.3	9.80	1	9.75	9.84	-0.7	2,187	-0.03%
2018/07/16	3	9.64	22.4	9.59	9.62	-19.4	2,193	-0.88%
2018/07/12	0.4	9.62	10	9.56	9.53	-9.6	2,218	-0.43%
2018/07/11	0.3	9.52	0	0.00	9.54	0.3	2,239	0.01%
2018/07/10	0	0.00	48	9.50	9.59	-48	2,258	-2.13%
2018/07/09	0	0.00	1	9.43	9.39	-1	2,269	-0.04%
2018/07/06	1	9.36	0	0.00	9.36	1	2,273	0.04%
2018/07/04	0.3	9.61	1	9.60	9.61	-0.7	2,288	-0.03%
2018/07/03	0.4	9.89	0	0.00	9.90	0.4	2,296	0.02%
2018/07/02	0.3	9.91	0	0.00	9.96	0.3	2,228	0.01%
2018/06/29	0	0.00	17	9.93	9.95	-17	2,176	-0.78%
2018/06/28	1	9.97	1	9.92	9.88	0	2,160	0.00%
2018/06/27	0.3	9.92	1	9.89	9.87	-0.7	2,145	-0.03%
2018/06/26	0.4	9.85	0	0.00	9.85	0.4	2,156	0.02%
2018/06/25	0.3	9.89	0	0.00	9.92	0.3	2,161	0.01%
2018/06/22	0.3	9.91	0	0.00	9.92	0.3	2,175	0.01%
2018/06/19	1	9.98	1	9.98	9.95	0	2,248	0.00%
2018/06/15	0.5	9.99	28	10.17	9.98	-27.5	2,343	-1.17%
2018/06/14	20	10.00	20	9.98	9.97	0	2,208	0.00%
2018/06/12	0.5	10.10	1	10.05	10.10	-0.5	2,216	-0.02%
2018/06/11	18	9.98	0	0.00	9.94	18	2,161	0.83%
2018/06/07	40	10.00	1	9.97	10.00	39	2,177	1.79%
2018/06/06	31	9.98	0	0.00	9.99	31	2,176	1.42%
2018/06/01	0	0.00	1	9.91	9.90	-1	2,143	-0.05%
2018/05/31	1	9.80	1	9.90	9.94	0	2,143	0.00%
2018/05/30	1	9.71	2	9.71	9.76	-1	2,095	-0.05%
2018/05/28	0	0.00	3	9.83	9.83	-3	2,083	-0.14%
2018/05/25	1	9.92	25	9.85	9.83	-24	2,076	-1.16%
2018/05/24	0	0.00	20	9.96	9.97	-20	2,034	-0.98%
2018/05/23	10	10.00	0	0.00	9.99	10	2,028	0.49%
2018/05/22	26	10.05	0	0.00	10.10	26	1,992	1.30%
2018/05/17	5	10.20	1	10.25	10.20	4	1,995	0.20%
2018/05/16	2	10.10	0	0.00	10.15	2	1,956	0.10%
2018/05/14	24	10.34	0	0.00	10.20	24	1,990	1.21%
2018/05/09	1	10.25	0	0.00	10.20	1	1,886	0.05%
2018/05/08	1	10.25	0	0.00	10.25	1	1,900	0.05%
2018/04/27	0	0.00	5	10.40	10.45	-5	2,037	-0.25%
2018/04/26	0	0.00	1	10.30	10.20	-1	2,050	-0.05%
2018/04/25	0.4	10.15	0	0.00	10.20	0.4	2,275	0.02%
2018/04/24	0.3	10.05	0	0.00	10.05	0.3	2,411	0.01%
2018/04/19	5	10.30	0	0.00	10.30	5	2,356	0.21%
2018/04/12	0	0.00	5	10.40	10.35	-5	2,862	-0.17%
2018/04/11	0	0.00	13	10.35	10.35	-13	2,917	-0.45%
2018/04/03	0.3	10.25	0	0.00	10.30	0.3	2,962	0.01%
2018/03/29	6	10.30	1	10.30	10.30	5	3,167	0.16%
2018/03/28	0	0.00	1	10.35	10.30	-1	3,172	-0.03%
2018/03/27	0	0.00	4	10.40	10.40	-4	3,199	-0.13%
2018/03/26	1	10.30	0	0.00	10.30	1	3,191	0.03%
2018/03/21	3	10.55	4	10.51	10.45	-1	3,170	-0.03%
2018/03/19	1	10.30	0	0.00	10.25	1	3,090	0.03%
2018/03/13	0	0.00	1	10.20	10.35	-1	3,101	-0.03%
2018/03/06	0.5	10.15	0	0.00	10.15	0.5	3,190	0.02%
2018/03/01	0.3	10.30	0	0.00	10.30	0.3	3,436	0.01%
2018/02/23	2	10.33	0	0.00	10.35	2	3,506	0.06%
2018/02/12	3	10.05	0	0.00	10.10	3	4,356	0.07%
2018/02/09	0.3	10.05	0	0.00	10.10	0.3	4,396	0.01%
2018/02/08	0	0.00	1	10.20	10.25	-1	4,390	-0.02%
2018/02/07	2.5	10.18	0	0.00	10.10	2.5	4,394	0.06%
2018/02/06	0.2	10.10	0	0.00	10.10	0.2	4,452	0.00%
2018/02/02	10.3	10.70	0	0.00	10.65	10.3	4,335	0.24%
2018/01/31	0.1	10.75	3	10.85	10.75	-2.9	4,383	-0.07%
2018/01/29	0	0.00	0.5	10.85	10.90	-0.5	4,456	-0.01%
2018/01/26	0.2	10.85	0	0.00	10.90	0.2	4,523	0.00%
2018/01/25	0.3	11.00	1	10.95	11.05	-0.7	4,464	-0.02%
2018/01/23	0.5	10.80	0.2	10.80	10.85	0.3	4,455	0.01%
2018/01/22	5.3	10.90	1	10.90	11.00	4.3	4,443	0.10%
2018/01/19	1	11.15	273	11.14	11.10	-272	4,641	-5.86%	大賣/鉅額交易
2018/01/18	261	10.99	0	0.00	11.00	261	4,409	5.92%	大買/鉅額交易
2018/01/17	0.3	10.80	0	0.00	10.85	0.3	4,292	0.01%
2018/01/16	0	0.00	16	10.72	10.80	-16	4,356	-0.37%
2018/01/15	0	0.00	2	10.73	10.70	-2	4,442	-0.05%
2018/01/11	0	0.00	4	10.90	10.75	-4	4,505	-0.09%
2018/01/10	4	10.90	10	10.95	10.85	-6	4,641	-0.13%
2018/01/09	28	11.13	5	11.10	11.10	23	4,608	0.50%
2018/01/08	1	10.80	11	10.98	11.05	-10	4,338	-0.23%
2018/01/05	1	10.70	3	10.73	10.75	-2	4,280	-0.05%
2018/01/04	2	10.60	5	10.60	10.70	-3	4,226	-0.07%
2018/01/02	8	10.60	1	10.60	10.65	7	4,235	0.17%