金寶 (2312)-華南永昌-新莊券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
16.70
漲跌
▲0.30
漲幅
+1.83%
成交量
27,971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(已收盤)

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	11	16.28	3	16.20	16.40	8	6,192	0.13%
2024/05/17	7	16.15	14	16.04	16.30	-7	6,026	-0.12%
2024/05/16	10	16.22	19.2	16.16	16.10	-9.2	5,697	-0.16%
2024/05/15	8	15.96	14	15.96	16.00	-6	5,509	-0.11%
2024/05/14	6	15.40	0	0.00	15.35	6	4,821	0.12%
2024/05/13	0	0.00	3	15.23	15.35	-3	4,797	-0.06%
2024/05/10	5	14.95	5	14.80	14.95	0	4,722	0.00%
2024/05/09	2	14.70	0	0.00	14.65	2	4,700	0.04%
2024/05/08	5.2	14.95	5	15.05	14.80	0.2	4,680	0.00%
2024/05/07	0	0.00	3	15.08	15.00	-3	4,609	-0.07%
2024/05/03	2	14.70	0	0.00	14.60	2	4,551	0.04%
2024/04/25	0	14.55	0	0.00	14.50	0	4,883	0.00%
2024/04/16	10	14.40	1	14.55	14.30	9	5,655	0.16%
2024/04/15	1	14.90	0	0.00	14.85	1	5,589	0.02%
2024/04/12	0	0.00	4	14.91	15.00	-4	5,575	-0.07%
2024/04/11	1	15.00	0	0.00	15.00	1	5,539	0.02%
2024/04/10	0	0.00	1	15.30	15.10	-1	5,584	-0.02%
2024/04/03	0	0.00	0	15.00	15.05	0	5,722	0.00%
2024/04/02	0	0.00	0	15.30	15.10	0	5,780	0.00%
2024/04/01	1	15.25	10	15.25	15.30	-9	5,866	-0.15%
2024/03/29	0	15.25	0	0.00	15.20	0	6,017	0.00%
2024/03/28	0	15.23	0	0.00	15.20	0	6,172	0.00%
2024/03/27	0	15.20	0	0.00	15.30	0	6,273	0.00%
2024/03/26	0.2	15.40	10	15.30	15.30	-9.8	6,608	-0.15%
2024/03/25	1	15.45	1	15.65	15.40	0	7,720	0.00%
2024/03/22	0	15.25	0	0.00	15.30	0	7,697	0.00%
2024/03/21	0	15.35	0	0.00	15.30	0	7,813	0.00%
2024/03/19	0	0.00	100	15.05	15.05	-100	7,780	-1.29%
2024/03/18	0	14.88	1	15.05	15.15	-1	7,850	-0.01%
2024/03/15	11	14.81	0	0.00	14.75	11	7,861	0.14%
2024/03/14	10	14.85	0	0.00	14.90	10	7,929	0.13%
2024/03/13	0	14.80	5	14.90	14.90	-5	8,091	-0.06%
2024/03/12	15	15.07	3	15.10	15.10	12	8,709	0.14%
2024/03/11	80	14.90	0	0.00	14.85	80	8,699	0.92%
2024/03/07	0	15.05	0	0.00	15.05	0	8,837	0.00%
2024/03/06	0	15.25	1	15.25	15.25	-1	8,792	-0.01%
2024/03/05	0	15.15	0	0.00	15.25	0	8,791	0.00%
2024/03/04	3	15.35	0	0.00	15.25	3	8,776	0.03%
2024/03/01	1	15.30	0	0.00	15.25	1	8,699	0.01%
2024/02/29	5	15.40	0	0.00	15.40	5	8,732	0.06%
2024/02/27	1	15.75	0	0.00	15.35	1	8,783	0.01%
2024/02/26	0	15.65	0	0.00	15.60	0	8,862	0.00%
2024/02/23	1	15.90	0	0.00	15.65	1	8,993	0.01%
2024/02/22	7	15.70	2	15.75	15.85	5	9,053	0.06%
2024/02/21	6	16.23	8	16.06	15.85	-2	9,200	-0.02%
2024/02/20	3	15.58	0	0.00	15.50	3	8,920	0.03%
2024/02/19	5	15.55	0	0.00	15.80	5	8,914	0.06%
2024/02/01	5	15.45	11	15.45	15.45	-6	8,661	-0.07%
2024/01/29	3	15.63	0	0.00	15.60	3	8,685	0.03%
2024/01/25	0	15.85	0	0.00	15.80	0	8,678	0.00%
2024/01/24	0	15.90	10	15.90	15.80	-10	8,659	-0.12%
2024/01/23	0	15.80	0	0.00	15.90	0	8,673	0.00%
2024/01/18	1	15.30	1	15.25	15.50	0	8,416	0.00%
2024/01/17	0	0.00	1	15.25	15.20	-1	8,395	-0.01%
2024/01/16	30	15.85	20	15.75	15.80	10	8,266	0.12%
2024/01/15	0	0.00	1	15.30	15.65	-1	7,886	-0.01%
2024/01/12	2	15.25	2	15.20	15.20	0	7,797	0.00%
2024/01/11	1	15.25	0	0.00	15.20	1	7,831	0.01%
2024/01/10	1	15.35	1	15.25	15.10	0	7,923	0.00%
2024/01/09	1	15.95	0	0.00	15.80	1	7,804	0.01%
2024/01/04	0	0.00	1	16.05	16.05	-1	7,788	-0.01%
2023/12/29	0	0.00	3	16.33	16.25	-3	7,815	-0.04%
2023/12/28	1	16.40	0	0.00	16.35	1	7,729	0.01%
2023/12/27	2	16.40	3	16.40	16.35	-1	7,698	-0.01%
2023/12/26	1	16.50	0	16.40	16.40	1	7,623	0.01%
2023/12/25	3	16.42	3	16.35	16.25	0	7,503	0.00%
2023/12/22	0	0.00	1	16.15	16.15	-1	7,366	-0.01%
2023/12/21	4	16.34	2	16.45	16.20	2	7,269	0.03%
2023/12/20	2	16.58	10	16.54	16.90	-8	6,933	-0.12%
2023/12/18	1	16.00	1	16.30	15.95	0	5,793	0.00%
2023/12/15	0	0.00	1	15.85	15.85	-1	5,737	-0.02%
2023/12/14	1	15.95	0	0.00	15.85	1	5,831	0.02%
2023/12/13	0	0.00	1	16.00	15.95	-1	5,841	-0.02%
2023/12/12	0	0.00	2	15.75	15.75	-2	5,861	-0.03%
2023/12/11	1	16.00	2	16.00	16.00	-1	5,848	-0.02%
2023/12/08	5	16.27	2	16.20	16.15	3	5,878	0.05%
2023/12/07	22	16.27	12	16.29	16.15	10	5,809	0.17%
2023/12/05	1	15.80	0	0.00	15.65	1	5,728	0.02%
2023/12/04	1	16.05	7	16.18	16.10	-6	5,746	-0.10%
2023/12/01	1.1	15.75	0	0.00	15.75	1.1	5,693	0.02%
2023/11/30	0	0.00	1	15.75	15.75	-1	6,052	-0.02%
2023/11/29	0	0.00	1	15.75	15.70	-1	6,192	-0.02%
2023/11/28	0	15.70	0	0.00	15.65	0	6,578	0.00%
2023/11/27	1	15.55	1	15.55	15.55	0	6,666	0.00%
2023/11/21	1	15.45	30	15.42	15.45	-29	6,670	-0.43%
2023/11/20	1	15.20	14	15.21	15.20	-13	6,754	-0.19%
2023/11/17	4	15.10	1	15.00	15.05	3	6,711	0.04%
2023/11/16	0.1	14.76	0	0.00	14.80	0.1	6,725	0.00%
2023/11/15	7	14.57	0	0.00	14.60	7	6,819	0.10%
2023/11/09	0	14.35	0	0.00	14.30	0	7,909	0.00%
2023/11/07	0.1	14.50	0	0.00	14.40	0.1	8,252	0.00%
2023/11/03	2	14.35	0	0.00	14.45	2	8,732	0.02%
2023/11/01	0.2	14.00	0	0.00	13.95	0.2	9,219	0.00%
2023/10/31	1.4	13.96	0	0.00	13.90	1.4	9,656	0.01%
2023/10/30	1	14.25	0	0.00	14.25	1	10,189	0.01%
2023/10/26	0	14.30	0	0.00	14.20	0	14,054	0.00%
2023/10/25	10	14.50	0	0.00	14.45	10	14,292	0.07%
2023/10/24	1	14.40	0	0.00	14.40	1	14,537	0.01%
2023/10/19	10	14.30	0	0.00	14.40	10	15,708	0.06%
2023/10/18	0	0.00	20	14.20	14.00	-20	16,084	-0.12%
2023/10/12	0	0.00	2	15.00	15.00	-2	24,061	-0.01%
2023/10/06	16	14.80	0	0.00	14.80	16	25,733	0.06%
2023/10/02	0	0.00	1	15.55	15.55	-1	27,058	0.00%
2023/09/21	10	15.25	27	15.20	15.30	-17	29,335	-0.06%
2023/09/20	0	15.60	2	15.40	15.35	-2	29,431	-0.01%
2023/09/19	1	15.30	1	15.35	15.30	0	29,571	0.00%
2023/09/15	1.1	15.66	0	0.00	15.55	1.1	30,102	0.00%
2023/09/12	0	0.00	1	15.85	15.70	-1	32,606	0.00%
2023/09/11	2	15.75	0	0.00	15.65	2	32,598	0.01%
2023/09/08	0	0.00	15	16.58	16.55	-15	32,239	-0.05%
2023/09/07	0.2	16.55	10	16.50	16.40	-9.9	32,346	-0.03%
2023/09/05	2	16.80	1	16.80	16.80	1	33,083	0.00%
2023/09/04	4	16.23	0	0.00	16.35	4	32,852	0.01%
2023/09/01	2	16.75	11	16.76	16.60	-9	32,853	-0.03%
2023/08/30	0	0.00	4	16.20	16.20	-4	32,694	-0.01%
2023/08/29	2	16.20	0	0.00	16.15	2	32,778	0.01%
2023/08/24	0	0.00	1	16.70	16.60	-1	32,701	0.00%
2023/08/22	0	0.00	1	16.70	16.65	-1	32,398	0.00%
2023/08/21	0	0.00	1	16.45	16.60	-1	32,218	0.00%
2023/08/18	0	0.00	1	16.40	16.35	-1	32,099	0.00%
2023/08/17	16	16.61	2	16.75	16.80	14	31,890	0.04%
2023/08/16	0	0.00	30	16.43	16.50	-30	31,610	-0.09%
2023/08/15	22	16.25	14	16.30	16.35	8	31,412	0.03%
2023/08/14	2	15.75	0	0.00	15.75	2	31,067	0.01%
2023/08/11	1	16.00	1	15.95	15.95	0	30,910	0.00%
2023/08/10	5	16.09	0	0.00	16.00	5	30,790	0.02%
2023/08/08	1	16.50	6	16.73	16.75	-5	30,283	-0.02%
2023/08/07	17	16.77	5	16.78	16.85	12	30,157	0.04%
2023/08/04	13	16.46	3	16.72	16.70	10	29,867	0.03%
2023/08/02	11	16.59	2	16.85	16.10	9	29,437	0.03%
2023/08/01	31	16.96	2	16.78	16.80	29	28,859	0.10%
2023/07/31	26	17.86	15	17.84	17.30	11	27,726	0.04%
2023/07/27	1	16.35	0	0.00	16.40	1	24,755	0.00%
2023/07/26	0	0.00	20.2	16.17	16.15	-20.2	24,486	-0.08%
2023/07/25	9	16.58	2	16.73	16.50	7	24,236	0.03%
2023/07/24	3	16.10	0	0.00	16.20	3	23,635	0.01%
2023/07/21	11	16.51	0	0.00	16.50	11	23,315	0.05%
2023/07/20	21	16.59	8	16.49	16.60	13	22,914	0.06%
2023/07/19	26	16.90	69	17.09	16.30	-43	22,441	-0.19%
2023/07/18	71	18.17	315.2	17.91	17.70	-244.2	20,928	-1.17%	大賣/鉅額交易
2023/07/17	132	17.05	26	17.05	17.45	106	16,637	0.64%	大買/鉅額交易
2023/07/14	63	16.45	5	16.54	16.55	58	14,936	0.39%
2023/07/13	11	16.49	0	0.00	16.15	11	14,526	0.08%
2023/07/12	0	0.00	14	16.03	15.95	-14	13,819	-0.10%
2023/07/11	216	15.85	44	15.78	15.85	172	13,476	1.28%	大買/鉅額交易
2023/07/10	3	15.50	3	15.40	15.50	0	13,111	0.00%
2023/07/07	3	16.10	4	15.89	15.90	-1	12,880	-0.01%
2023/07/06	0	0.00	1	15.70	15.90	-1	12,414	-0.01%
2023/07/05	2	16.30	19	16.24	15.65	-17	12,176	-0.14%
2023/07/04	17	15.85	11	16.31	16.35	6	11,479	0.05%
2023/06/29	0	0.00	3	14.55	14.55	-3	10,103	-0.03%
2023/06/28	0	0.00	0.1	14.85	14.55	-0.1	10,037	0.00%
2023/06/27	0.1	14.80	90	14.80	14.70	-89.9	9,895	-0.91%
2023/06/26	2	15.25	0	0.00	15.05	2	9,692	0.02%
2023/06/21	92	15.20	0	0.00	15.35	92	9,442	0.97%
2023/06/20	5	14.90	0	0.00	14.80	5	9,028	0.06%
2023/06/19	24	15.40	38	15.51	15.20	-14	8,792	-0.16%
2023/06/16	1	15.35	141	15.04	15.50	-140	7,759	-1.80%	大賣/鉅額交易
2023/06/14	0	0.00	60	13.97	13.90	-60	6,248	-0.96%
2023/06/13	11.1	13.95	132	13.91	13.95	-121	6,254	-1.93%	大賣/鉅額交易
2023/06/12	21	14.28	51	14.71	14.20	-30	6,059	-0.50%
2023/06/09	50	14.38	40	14.21	14.35	10	5,481	0.18%
2023/06/08	10	14.10	0	0.00	14.05	10	5,258	0.19%
2023/06/07	0	0.00	12	14.08	14.00	-12	5,182	-0.23%
2023/06/06	13	13.99	1	14.00	13.95	12	5,093	0.24%
2023/06/05	11	13.90	31	13.95	13.85	-20	4,942	-0.40%
2023/06/02	80	13.75	0	0.00	13.85	80	4,862	1.65%
2023/06/01	0	0.00	5	13.75	13.75	-5	4,767	-0.10%
2023/05/31	132	13.55	0	0.00	13.65	132	4,698	2.81%	大買/鉅額交易
2023/05/30	50	13.60	1	13.65	13.65	49	4,601	1.06%
2023/05/29	2	13.50	5	13.50	13.50	-3	4,456	-0.07%
2023/05/26	5	13.20	0	0.00	13.25	5	4,364	0.11%
2023/05/17	0	0.00	1	13.15	13.20	-1	4,348	-0.02%
2023/05/16	4	13.00	3	12.97	13.05	1	4,306	0.02%
2023/05/12	0	12.90	0	0.00	12.80	0	4,304	0.00%
2023/05/11	0	12.90	0	0.00	12.70	0	4,284	0.00%
2023/05/09	1	13.05	0	0.00	13.05	1	4,243	0.02%
2023/05/04	5	13.10	0	0.00	13.10	5	4,476	0.11%
2023/05/02	0	0.00	12	13.10	13.20	-12	4,549	-0.26%
2023/04/21	0	0.00	70	13.25	13.10	-70	4,729	-1.48%
2023/04/20	70	13.74	25	13.50	13.40	45	4,714	0.95%
2023/04/17	4	13.85	5	14.00	13.70	-1	4,376	-0.02%
2023/04/13	2	13.30	0	0.00	13.25	2	3,781	0.05%
2023/04/11	5	13.20	0	0.00	13.20	5	3,751	0.13%
2023/04/10	18	13.20	0	0.00	13.20	18	3,758	0.48%
2023/04/07	4	13.13	0.6	13.10	13.15	3.4	3,742	0.09%
2023/03/31	0	13.10	0	0.00	13.10	0	3,736	0.00%
2023/03/30	0	13.10	3	13.10	13.10	-3	3,734	-0.08%
2023/03/28	0	13.30	0	0.00	13.10	0	3,841	0.00%
2023/03/27	0	13.26	0	0.00	13.20	0	3,838	0.00%
2023/03/24	1	13.15	0	0.00	13.10	1	3,869	0.03%
2023/03/23	0	13.20	0	0.00	13.20	0	3,865	0.00%
2023/03/22	0.1	13.16	1	13.25	13.30	-0.9	3,896	-0.02%
2023/03/21	0	13.13	3	13.10	13.05	-3	3,956	-0.08%
2023/03/20	0	0.00	2	13.05	12.95	-2	4,094	-0.05%
2023/03/17	0	13.08	0	0.00	12.85	0	4,154	0.00%
2023/03/16	6	12.92	0	0.00	12.85	6	4,171	0.14%
2023/03/13	0	13.30	0	0.00	13.30	0	4,302	0.00%
2023/03/09	0	13.80	0	0.00	13.80	0	4,490	0.00%
2023/03/08	0	13.95	30	13.85	13.95	-30	4,464	-0.67%
2023/03/07	0	13.80	0	0.00	13.85	0	4,495	0.00%
2023/03/06	0	13.70	0	0.00	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	0	13.60	0	0.00	13.60	0	4,477	0.00%
2023/03/01	30	13.65	0	0.00	13.65	30	4,506	0.67%
2023/02/24	0	0.00	10	13.70	13.70	-10	4,550	-0.22%
2023/02/22	0	13.85	0	0.00	13.75	0	4,639	0.00%
2023/02/21	0	13.90	7	13.95	13.90	-7	4,674	-0.15%
2023/02/20	0	13.88	0	0.00	13.90	0	4,738	0.00%
2023/02/16	0	13.75	2	13.70	13.70	-2	5,016	-0.04%
2023/02/15	0	13.75	0	0.00	13.70	0	5,315	0.00%
2023/02/08	0	0.00	1	13.80	13.70	-1	6,840	-0.01%
2023/02/07	0	0.00	1	13.90	13.85	-1	6,920	-0.01%
2023/02/06	0	13.85	0.3	13.90	13.90	-0.3	7,049	0.00%
2023/02/02	2	13.75	0	0.00	13.75	2	7,169	0.03%
2023/01/31	10	13.50	1	13.40	13.50	9	7,238	0.12%
2023/01/30	4	13.30	0	0.00	13.30	4	7,336	0.05%
2023/01/17	0.3	13.15	0	0.00	13.10	0.3	7,368	0.00%
2023/01/13	3	13.12	1	13.10	13.05	2	7,454	0.03%
2023/01/10	3	13.50	0	0.00	13.45	3	8,162	0.04%
2023/01/09	0	13.75	0	0.00	13.70	0	8,394	0.00%
2022/12/30	1	13.55	0	0.00	13.50	1	11,327	0.01%
2022/12/29	1	13.45	0	0.00	13.45	1	11,405	0.01%
2022/12/23	1	13.65	0	0.00	13.65	1	12,015	0.01%
2022/12/22	0	0.00	0.3	13.90	13.80	-0.3	12,203	0.00%
2022/12/21	4	13.84	0	0.00	13.70	4	12,497	0.03%
2022/12/20	2	13.70	0	0.00	13.65	2	13,107	0.02%
2022/12/19	0	0.00	0.3	14.05	14.05	-0.3	13,376	0.00%
2022/12/13	0	0.00	2	14.20	14.20	-2	13,443	-0.01%
2022/12/12	6	14.28	12	14.11	14.05	-6	13,383	-0.04%
2022/12/09	0	0.00	4	14.44	14.45	-4	13,363	-0.03%
2022/12/08	52	14.33	0	0.00	14.35	52	13,602	0.38%
2022/12/07	9	14.28	24	14.31	14.25	-15	14,014	-0.11%
2022/12/06	2	14.40	0	0.00	14.40	2	14,036	0.01%
2022/12/05	7	14.48	5	14.45	14.40	2	14,224	0.01%
2022/12/02	58	14.50	25	14.41	14.40	33	14,144	0.23%
2022/12/01	0	0.00	50	14.10	14.15	-50	13,949	-0.36%
2022/11/29	22	14.03	0	0.00	14.00	22	13,806	0.16%
2022/11/28	12	13.75	24	13.70	13.85	-12	13,915	-0.09%
2022/11/22	0	0.00	16	13.94	14.00	-16	13,992	-0.11%
2022/11/17	10	13.83	10	13.90	13.90	0	13,912	0.00%
2022/11/16	9	13.75	0	0.00	13.70	9	13,887	0.06%
2022/11/15	63	13.79	252	13.70	13.70	-189	14,034	-1.35%	大賣/鉅額交易
2022/11/11	6	13.81	14	13.91	13.75	-8	13,860	-0.06%
2022/11/10	77	14.00	0	0.00	13.85	77	13,574	0.57%
2022/11/09	0	0.00	52	14.99	15.00	-52	12,910	-0.40%
2022/11/07	20	14.73	18	14.76	14.80	2	12,546	0.02%
2022/11/04	25	14.62	23	14.58	14.60	2	12,426	0.02%
2022/11/03	8	14.38	40	14.29	14.50	-32	12,362	-0.26%
2022/11/02	15	14.39	0	0.00	14.40	15	12,272	0.12%
2022/11/01	7	14.31	7	14.41	14.35	0	12,149	0.00%
2022/10/31	0	0.00	31	14.15	14.15	-31	11,968	-0.26%
2022/10/28	0	0.00	70	14.00	14.00	-70	11,939	-0.59%
2022/10/26	2	13.78	0	0.00	13.85	2	11,777	0.02%
2022/10/25	0	0.00	2	13.85	13.70	-2	11,668	-0.02%
2022/10/24	129	13.93	29	13.95	13.85	100	11,593	0.86%	大買/
2022/10/21	16	13.94	16	13.85	13.85	0	11,522	0.00%
2022/10/20	50	13.99	30	13.87	14.10	20	11,483	0.17%
2022/10/19	6	13.92	1	13.95	13.80	5	11,317	0.04%
2022/10/18	10	14.20	0	0.00	14.20	10	11,094	0.09%
2022/10/17	1	14.10	0	0.00	14.20	1	10,737	0.01%
2022/10/14	0	0.00	4	14.30	14.20	-4	10,495	-0.04%
2022/10/13	39	14.77	8	14.58	13.75	31	10,022	0.31%
2022/10/12	3	14.28	2	14.45	14.40	1	8,724	0.01%
2022/10/05	0	0.00	1	13.95	13.65	-1	7,728	-0.01%
2022/10/04	2	13.75	14.4	13.75	13.85	-12.4	7,565	-0.16%
2022/09/29	0	13.30	0	0.00	13.30	0	7,315	0.00%
2022/09/28	29	13.38	30	13.13	13.00	-1	7,178	-0.01%
2022/09/27	6	13.83	12	13.68	13.80	-6	6,980	-0.09%
2022/09/26	11	13.16	2	13.15	13.25	9	6,491	0.14%
2022/09/21	20	13.25	0	0.00	13.25	20	6,501	0.31%
2022/09/19	0	0.00	30	13.32	13.35	-30	6,621	-0.45%
2022/09/16	0	0.00	0.2	13.60	13.55	-0.2	6,624	0.00%
2022/09/15	2	14.15	4	13.80	13.75	-2	6,571	-0.03%
2022/09/14	36	14.03	1	14.05	14.05	35	6,331	0.55%
2022/09/13	1	13.75	14.1	13.78	13.60	-13.1	5,983	-0.22%
2022/09/12	2	13.65	0	0.00	13.60	2	5,967	0.03%
2022/09/06	0	0.00	1	12.95	12.90	-1	5,988	-0.02%
2022/09/02	0	13.45	0	0.00	13.40	0	6,114	0.00%
2022/08/30	0.1	13.25	0	0.00	13.25	0.1	5,942	0.00%
2022/08/22	3	13.50	0	0.00	13.25	3	6,768	0.04%
2022/08/19	0	13.18	0	0.00	13.30	0	6,584	0.00%
2022/08/18	0	12.95	0	0.00	12.85	0	6,512	0.00%
2022/08/12	0	0.00	1	12.95	12.95	-1	6,695	-0.01%
2022/08/08	0	0.00	5	12.75	12.75	-5	7,167	-0.07%
2022/08/04	30	12.10	0	0.00	12.35	30	7,311	0.41%
2022/08/03	15	12.20	0	0.00	12.25	15	7,329	0.20%
2022/08/02	37.1	12.36	0	0.00	12.45	37.1	7,411	0.50%
2022/08/01	1	12.90	0	0.00	12.85	1	7,500	0.01%
2022/07/29	0	0.00	12	12.80	12.85	-12	7,581	-0.16%
2022/07/26	0	0.00	0	12.75	12.80	0	7,883	0.00%
2022/07/19	0	12.75	0	0.00	12.75	0	9,765	0.00%
2022/07/18	5	12.70	0	0.00	12.70	5	9,994	0.05%
2022/07/15	0	12.65	0	0.00	12.60	0	10,240	0.00%
2022/07/14	0	0.00	1	12.55	12.55	-1	10,493	-0.01%
2022/07/13	20	12.35	0	0.00	12.45	20	10,762	0.19%
2022/07/12	0	0.00	10	12.10	12.10	-10	11,023	-0.09%
2022/07/07	0	0.00	3	12.25	12.25	-3	11,569	-0.03%
2022/07/05	0	11.88	0	0.00	12.15	0	11,799	0.00%
2022/07/04	0	0.00	16	12.00	11.60	-16	11,877	-0.13%
2022/07/01	8	12.03	0	0.00	11.90	8	12,021	0.07%
2022/06/30	2	13.05	0	0.00	13.05	2	13,450	0.01%
2022/06/29	2	13.30	2	13.30	13.30	0	13,725	0.00%
2022/06/28	10	13.60	30	13.42	13.45	-20	14,308	-0.14%
2022/06/27	0	0.00	9	13.64	13.65	-9	15,559	-0.06%
2022/06/22	1	13.35	0	0.00	13.30	1	16,351	0.01%
2022/06/16	8	13.55	6	13.72	13.35	2	16,949	0.01%
2022/06/15	12	13.71	0	0.00	13.65	12	16,929	0.07%
2022/06/14	105	13.17	0	0.00	13.50	105	16,851	0.62%	大買/鉅額交易
2022/06/13	0.2	13.37	0	0.00	13.25	0.2	16,813	0.00%
2022/06/10	10	13.75	0	0.00	13.75	10	16,748	0.06%
2022/06/08	4	13.50	0	0.00	13.55	4	16,728	0.02%
2022/06/02	0	13.70	20	13.60	13.55	-20	17,039	-0.12%
2022/06/01	0	0.00	10	13.85	13.65	-10	17,238	-0.06%
2022/05/31	10	13.73	1	13.70	13.75	9	17,654	0.05%
2022/05/27	0	13.35	15	13.40	13.20	-15	17,170	-0.09%
2022/05/25	0	13.20	0	0.00	13.25	0	17,215	0.00%
2022/05/23	0	13.40	0	0.00	13.20	0	17,464	0.00%
2022/05/20	0	13.40	0	0.00	13.35	0	17,557	0.00%
2022/05/19	0	13.15	2	13.10	13.30	-2	17,737	-0.01%
2022/05/18	17	13.73	0	0.00	13.75	17	17,775	0.10%
2022/05/13	1	13.15	0	0.00	13.05	1	17,721	0.01%
2022/05/11	1	13.45	0	0.00	13.40	1	17,709	0.01%
2022/05/09	0.1	13.42	0	0.00	13.30	0.1	17,820	0.00%
2022/05/06	2.2	13.75	0	0.00	13.85	2.2	17,915	0.01%
2022/05/05	1	14.10	0	0.00	14.10	1	17,967	0.01%
2022/05/04	0	0.00	0	14.15	14.05	0	17,939	0.00%
2022/05/03	0	0.00	3	14.15	14.25	-3	17,946	-0.02%
2022/04/29	2	14.20	0	0.00	14.20	2	18,004	0.01%
2022/04/28	13.1	14.33	0	0.00	14.20	13.1	17,948	0.07%
2022/04/27	1.2	15.26	3	15.25	15.25	-1.9	17,448	-0.01%
2022/04/26	1	17.00	20	17.15	16.90	-19	17,033	-0.11%
2022/04/25	0	16.75	0	0.00	16.75	0	16,702	0.00%
2022/04/22	0	16.83	7	16.98	16.85	-7	16,854	-0.04%
2022/04/21	16	16.94	10	16.96	16.95	6	16,755	0.04%
2022/04/20	15	16.85	11	16.73	16.85	4	16,595	0.02%
2022/04/19	12	16.61	18	16.62	16.60	-6	16,477	-0.04%
2022/04/18	1	16.15	10	16.25	16.20	-9	16,325	-0.06%
2022/04/15	0	0.00	2	16.35	16.25	-2	16,237	-0.01%
2022/04/14	1	15.50	0	0.00	15.90	1	16,392	0.01%
2022/04/13	1	15.05	1	15.30	15.35	0	16,335	0.00%
2022/04/11	1.1	14.60	10	14.75	14.75	-9	16,656	-0.05%
2022/04/08	10	14.95	0	0.00	15.10	10	16,806	0.06%
2022/04/07	17	15.03	16	15.34	14.90	1	16,980	0.01%
2022/04/06	66	16.06	53	15.84	15.30	13	17,051	0.08%
2022/04/01	15	16.61	10	16.80	16.60	5	15,727	0.03%
2022/03/31	38	17.15	29.5	17.12	16.95	8.5	15,984	0.05%
2022/03/30	107	17.47	120.9	17.29	17.30	-13.9	17,808	-0.08%	大買/大賣/
2022/03/29	2	16.43	1	16.45	16.45	1	19,741	0.01%
2022/03/28	0.5	16.10	3	16.28	16.15	-2.5	20,148	-0.01%
2022/03/25	2	15.98	59	16.15	16.20	-57	20,036	-0.28%
2022/03/24	0	0.00	15	15.97	15.95	-15	20,077	-0.07%
2022/03/23	15	15.73	18	15.67	15.60	-3	20,360	-0.01%
2022/03/22	8	15.39	3	15.45	15.30	5	20,845	0.02%
2022/03/21	0	15.10	0	0.00	14.90	0	21,933	0.00%
2022/03/17	0	14.50	1	14.65	14.70	-1	26,657	0.00%
2022/03/15	0	14.30	0	0.00	14.25	0	27,040	0.00%
2022/03/14	0	14.20	0	0.00	14.25	0	27,091	0.00%
2022/03/10	0	0.00	1	14.20	14.25	-1	27,042	0.00%
2022/03/09	3	13.45	0	0.00	13.65	3	26,976	0.01%
2022/03/08	0.2	13.53	0	0.00	13.25	0.2	27,306	0.00%
2022/03/07	0.1	13.95	0	0.00	13.80	0.1	27,713	0.00%
2022/03/04	3.1	14.85	0	0.00	14.80	3.1	27,747	0.01%
2022/03/03	1	15.20	1	15.65	15.25	0	27,203	0.00%
2022/03/01	10	15.53	1	15.45	15.45	9	27,387	0.03%
2022/02/25	1	15.30	0	0.00	15.20	1	27,468	0.00%
2022/02/24	22	15.02	10	14.90	15.00	12	27,417	0.04%
2022/02/23	0	0.00	12	15.71	15.70	-12	27,282	-0.04%
2022/02/22	1	15.50	0	0.00	15.55	1	27,374	0.00%
2022/02/21	0	16.00	24	15.98	15.95	-24	27,414	-0.09%
2022/02/18	23	15.73	0	0.00	15.55	23	27,402	0.08%
2022/02/17	3	15.85	4	15.99	15.80	-1	27,605	0.00%
2022/02/16	1	15.60	0	0.00	15.75	1	27,805	0.00%
2022/02/15	2	15.55	2	15.40	15.40	0	27,822	0.00%
2022/02/14	1	15.40	0	0.00	15.35	1	27,951	0.00%
2022/02/11	0	0.00	1	15.70	15.65	-1	28,166	0.00%
2022/02/10	0	0.00	5	16.06	15.85	-5	28,477	-0.02%
2022/02/09	1	15.95	0	0.00	16.00	1	28,623	0.00%
2022/02/08	2	15.90	13	15.98	15.95	-11	28,943	-0.04%
2022/02/07	0	0.00	7	15.26	15.55	-7	29,690	-0.02%
2022/01/26	0	0.00	3	14.88	14.75	-3	31,128	-0.01%
2022/01/25	0.1	14.90	0	0.00	14.80	0.1	31,340	0.00%
2022/01/24	0	0.00	30	15.30	15.25	-30	31,477	-0.10%
2022/01/21	1.1	15.34	1	15.20	15.05	0.1	31,562	0.00%
2022/01/19	0	0.00	1	15.50	15.45	-1	33,550	0.00%
2022/01/18	0	0.00	3	16.00	15.75	-3	33,446	-0.01%
2022/01/17	3	16.03	1.1	15.67	15.95	1.9	33,312	0.01%
2022/01/14	0.1	15.20	1	15.35	15.40	-0.9	32,914	0.00%
2022/01/13	0	0.00	1	15.35	15.45	-1	32,812	0.00%
2022/01/11	1	15.35	0	0.00	15.40	1	32,513	0.00%
2022/01/10	0	15.65	2	15.80	15.65	-2	32,359	-0.01%
2022/01/07	0.1	15.45	5	15.68	15.40	-4.9	32,142	-0.02%
2022/01/06	1	15.80	0	0.00	15.90	1	31,686	0.00%
2022/01/05	1	15.85	8	15.89	15.90	-7	31,530	-0.02%
2022/01/04	2.1	15.77	0	0.00	15.80	2.1	31,298	0.01%
2021/12/30	1	16.05	2	16.10	16.15	-1	30,580	0.00%
2021/12/29	2	16.10	1	15.95	15.95	1	30,258	0.00%
2021/12/28	2.1	15.92	23	15.98	15.80	-20.9	29,953	-0.07%
2021/12/27	11	16.35	10	16.25	16.10	1	29,567	0.00%
2021/12/24	117	16.63	77	16.60	16.20	40	29,073	0.14%	大買/
2021/12/23	38	16.28	93.5	16.47	16.75	-55.5	26,855	-0.21%
2021/12/22	30	15.32	4	15.36	15.25	26	23,640	0.11%
2021/12/21	0	0.00	0.2	14.80	14.90	-0.2	22,889	0.00%
2021/12/17	12	14.99	1	15.10	14.95	11	22,431	0.05%
2021/12/16	1	15.50	11	15.26	15.25	-10	21,776	-0.05%
2021/12/15	92	15.57	49	15.41	15.20	43	21,059	0.20%
2021/12/14	85	15.59	75	15.67	16.00	10	19,748	0.05%
2021/12/13	14	15.13	402	15.29	15.40	-388	16,742	-2.32%	大賣/鉅額交易
2021/12/10	368	13.88	2	14.00	14.00	366	14,900	2.46%	大買/鉅額交易
2021/12/09	2	13.98	6	13.66	14.00	-4	14,743	-0.03%
2021/12/06	0	0.00	100	13.25	13.25	-100	14,356	-0.70%
2021/12/02	5.1	13.10	0	0.00	13.05	5.1	14,278	0.04%
2021/12/01	17	13.01	1,801	13.05	13.35	-1,784	13,901	-12.83%	大賣/鉅額交易
2021/11/30	0	0.00	1	14.00	13.80	-1	13,348	-0.01%
2021/11/29	0	13.50	0	0.00	13.60	0	13,049	0.00%
2021/11/24	0	0.00	1	14.05	14.00	-1	12,771	-0.01%
2021/11/23	0	0.00	2	13.80	13.75	-2	12,595	-0.02%
2021/11/22	0	13.80	0	0.00	14.00	0	12,528	0.00%
2021/11/19	0	13.70	20	13.65	13.65	-20	12,391	-0.16%
2021/11/18	51	13.80	0	0.00	13.75	51	12,248	0.42%
2021/11/17	1	14.25	10	14.10	14.15	-9	12,060	-0.07%
2021/11/16	2	14.45	1	14.30	14.05	1	11,792	0.01%
2021/11/15	8	14.10	8	14.16	14.20	0	11,385	0.00%
2021/11/12	2	13.85	108	13.89	13.75	-106	10,991	-0.96%	大賣/鉅額交易
2021/11/11	0.2	14.00	2	13.80	13.80	-1.8	10,980	-0.02%
2021/11/10	21	14.05	3	14.05	14.10	18	10,852	0.17%
2021/11/09	0.2	13.89	3	13.83	13.95	-2.8	10,571	-0.03%
2021/11/08	16	14.33	0.1	14.20	14.15	15.9	10,175	0.16%
2021/11/05	29.5	14.24	19	14.25	14.15	10.5	9,978	0.10%
2021/11/04	46.1	14.35	116	14.03	14.10	-69.9	9,532	-0.73%	大賣/
2021/11/03	108	13.96	42	14.14	14.10	66	8,585	0.77%	大買/
2021/11/01	0	0.00	10	13.20	13.20	-10	6,741	-0.15%
2021/10/29	11	13.05	2	12.95	13.00	9	6,547	0.14%
2021/10/28	27	13.54	321	13.43	12.85	-294	6,273	-4.69%	大賣/鉅額交易
2021/10/27	317	12.68	12.3	13.61	13.75	304.7	5,157	5.91%	大買/鉅額交易
2021/10/22	0	0.00	20	12.25	12.25	-20	4,182	-0.48%
2021/10/15	0	0.00	0	12.05	12.10	0	4,623	0.00%
2021/10/14	20	11.90	0	0.00	11.85	20	4,773	0.42%
2021/10/08	0	0.00	15	12.15	12.20	-15	4,980	-0.30%
2021/10/06	1	12.15	0	0.00	12.00	1	5,579	0.02%
2021/10/05	16	11.95	0	0.00	12.25	16	5,685	0.28%
2021/10/01	1	13.05	0	0.00	12.70	1	5,691	0.02%
2021/09/30	1	12.95	2	13.30	13.35	-1	5,700	-0.02%
2021/09/29	1.1	12.81	27	12.85	12.80	-25.9	5,639	-0.46%
2021/09/27	5	13.10	10	13.05	13.10	-5	6,477	-0.08%
2021/09/24	22	12.98	1	12.85	12.85	21	7,422	0.28%
2021/09/23	20	12.65	20	12.65	12.65	0	7,446	0.00%
2021/09/22	3	12.70	13	12.55	12.55	-10	7,558	-0.13%
2021/09/17	5	12.90	0	0.00	12.90	5	7,576	0.07%
2021/09/14	15	13.03	2	12.80	12.80	13	7,725	0.17%
2021/09/09	702	12.65	1	12.65	12.70	701	7,960	8.81%	大買/鉅額交易
2021/09/08	300	12.53	10	12.50	12.45	290	7,955	3.65%	大買/鉅額交易
2021/09/07	500	12.40	0	0.00	12.40	500	8,014	6.24%	大買/鉅額交易
2021/09/06	300	12.62	0	0.00	12.50	300	8,086	3.71%	大買/鉅額交易
2021/09/03	0	12.80	0	0.00	12.75	0	8,099	0.00%
2021/09/01	1	12.70	20	12.70	12.70	-19	8,140	-0.23%
2021/08/31	0	12.55	2	12.65	12.65	-2	8,168	-0.02%
2021/08/30	2	12.78	20	12.70	12.70	-18	8,237	-0.22%
2021/08/27	0	12.40	10	12.40	12.40	-10	8,242	-0.12%
2021/08/25	0	0.00	20	12.40	12.45	-20	8,530	-0.23%
2021/08/24	0	0.00	20	12.30	12.20	-20	8,743	-0.23%
2021/08/19	0	11.70	0	0.00	11.60	0	9,001	0.00%
2021/08/17	102	11.85	0	0.00	11.75	102	9,239	1.10%	大買/鉅額交易
2021/08/16	0	0.00	9	12.15	11.95	-9	9,236	-0.10%
2021/08/13	2	12.45	0	0.00	12.35	2	9,472	0.02%
2021/08/04	3	12.95	3	13.05	13.05	0	11,781	0.00%
2021/08/02	1	12.85	0	0.00	12.95	1	12,430	0.01%
2021/07/29	0	0.00	17.4	12.92	12.95	-17.4	13,062	-0.13%
2021/07/28	1	12.80	0	0.00	12.95	1	13,681	0.01%
2021/07/26	0	13.35	1	13.30	13.30	-1	14,980	-0.01%
2021/07/23	0	0.00	2	13.30	13.35	-2	16,035	-0.01%
2021/07/22	20	13.00	0	0.00	12.95	20	17,480	0.11%
2021/07/20	3	13.02	2	13.10	12.90	1	21,053	0.00%
2021/07/16	0	0.00	2	13.65	13.55	-2	21,785	-0.01%
2021/07/15	1	13.45	10	13.40	13.40	-9	22,011	-0.04%
2021/07/14	3	13.23	60.1	13.20	13.20	-57.1	22,344	-0.26%
2021/07/13	3	13.73	2	13.80	13.70	1	22,681	0.00%
2021/07/09	1	13.15	0	0.00	13.15	1	23,108	0.00%
2021/07/07	1	13.40	2	13.40	13.30	-1	24,358	0.00%
2021/07/06	0	0.00	40	13.45	13.45	-40	24,874	-0.16%
2021/07/05	11.1	13.70	0	0.00	13.75	11.1	25,646	0.04%
2021/07/02	9	13.65	0	13.65	13.65	9	25,761	0.03%
2021/07/01	10	13.72	16	13.81	14.20	-6	25,282	-0.02%
2021/06/29	3	12.65	8	12.68	12.65	-5	24,422	-0.02%
2021/06/25	0.1	13.10	0	0.00	13.00	0.1	24,755	0.00%
2021/06/22	10	12.75	0	0.00	12.75	10	25,037	0.04%
2021/06/21	0	13.10	0	0.00	13.00	0	25,738	0.00%
2021/06/18	5	13.30	1	13.40	13.30	4	25,886	0.02%
2021/06/15	2	13.30	0	0.00	13.30	2	26,224	0.01%
2021/06/10	0	13.50	0	0.00	13.45	0	26,429	0.00%
2021/06/09	0	13.60	0	0.00	13.35	0	26,456	0.00%
2021/06/07	3	13.60	0	0.00	13.40	3	26,620	0.01%
2021/06/04	10	13.85	5	13.85	13.75	5	26,625	0.02%
2021/06/03	3	14.03	30	14.00	14.00	-27	26,595	-0.10%
2021/06/02	6	13.89	3	14.30	13.90	3	26,633	0.01%
2021/06/01	0	0.00	14	14.01	14.15	-14	26,556	-0.05%
2021/05/31	8	13.73	0	13.75	13.60	8	26,407	0.03%
2021/05/28	2	13.83	1	13.80	13.75	1	26,383	0.00%
2021/05/27	0	13.45	0	0.00	13.50	0	26,396	0.00%
2021/05/26	31	13.40	1	13.50	13.40	30	26,500	0.11%
2021/05/25	0	0.00	20	13.30	13.35	-20	26,666	-0.07%
2021/05/24	1	13.00	0	13.10	13.15	1	27,222	0.00%
2021/05/21	11	13.05	0	0.00	13.05	11	27,328	0.04%
2021/05/20	0.1	13.05	0	0.00	12.75	0.1	27,358	0.00%
2021/05/19	6.1	12.74	0	0.00	12.95	6.1	27,384	0.02%
2021/05/18	13	12.95	0	0.00	13.00	13	27,325	0.05%
2021/05/17	0	0.00	14	12.49	12.05	-14	27,053	-0.05%
2021/05/14	5	13.80	16	13.52	13.35	-11	26,703	-0.04%
2021/05/13	2	14.00	2	13.68	13.70	0	26,358	0.00%
2021/05/12	12	14.77	2	14.33	14.05	10	26,237	0.04%
2021/05/11	10	15.16	10	15.30	15.10	0	25,680	0.00%
2021/05/10	15	16.06	0	0.00	15.95	15	25,353	0.06%
2021/05/07	14	16.01	20	16.27	16.45	-6	25,230	-0.02%
2021/05/06	18	15.96	6	15.99	15.85	12	25,071	0.05%
2021/05/05	22	16.55	13	16.18	15.80	9	24,789	0.04%
2021/05/04	6	16.98	26	16.20	15.95	-20	24,302	-0.08%
2021/05/03	7	17.18	11	17.29	17.00	-4	23,603	-0.02%
2021/04/29	251.1	17.80	177	17.69	17.95	74.1	23,202	0.32%	大買/大賣/
2021/04/28	169	17.51	850	17.72	18.20	-681	22,514	-3.02%	大買/大賣/鉅額交易
2021/04/27	865	17.76	117	17.22	17.15	748	22,603	3.31%	大買/大賣/鉅額交易
2021/04/26	122	16.50	515	16.54	16.55	-393	21,278	-1.85%	大買/大賣/鉅額交易
2021/04/23	10	15.00	126	15.05	15.05	-116	20,429	-0.57%	大賣/鉅額交易
2021/04/22	534	15.77	273	14.76	14.90	261	20,465	1.28%	大買/大賣/鉅額交易
2021/04/21	17	15.66	5	15.55	15.75	12	19,953	0.06%
2021/04/20	27	15.15	48	15.29	15.50	-21	19,868	-0.11%
2021/04/19	26	15.10	7	15.14	15.10	19	20,218	0.09%
2021/04/16	119	14.70	104	14.75	14.80	15	20,200	0.07%	大買/大賣/
2021/04/15	55	14.70	27	14.54	14.70	28	19,870	0.14%
2021/04/14	2	14.00	213	14.00	14.25	-211	19,696	-1.07%	大賣/鉅額交易
2021/04/13	85	14.54	1	14.40	14.35	84	19,430	0.43%
2021/04/12	12	14.18	15.7	14.02	14.20	-3.7	18,721	-0.02%
2021/04/09	223	13.73	19	13.96	13.60	204	18,389	1.11%	大買/鉅額交易
2021/04/08	0	13.40	0	0.00	13.45	0	17,549	0.00%
2021/04/07	20	13.23	5	13.25	13.25	15	17,295	0.09%
2021/04/06	10	13.10	0	0.00	13.10	10	17,288	0.06%
2021/04/01	16	13.08	2	13.15	13.15	14	17,374	0.08%
2021/03/31	1	13.15	0	0.00	13.10	1	17,390	0.01%
2021/03/30	40	13.33	19	13.27	13.40	21	17,506	0.12%
2021/03/29	1	13.05	0	0.00	13.05	1	17,291	0.01%
2021/03/26	3	13.00	0	0.00	13.00	3	17,405	0.02%
2021/03/25	0	0.00	6	13.13	13.00	-6	17,363	-0.03%
2021/03/24	58	13.52	1	13.55	13.35	57	17,241	0.33%
2021/03/23	0	0.00	8	13.31	13.30	-8	16,581	-0.05%
2021/03/22	5	13.20	1	13.30	13.25	4	16,405	0.02%
2021/03/17	0	13.00	0	0.00	13.05	0	17,034	0.00%
2021/03/16	300	13.23	1	13.15	13.05	299	17,687	1.69%	大買/鉅額交易
2021/03/15	1	13.00	6	13.00	13.00	-5	18,413	-0.03%
2021/03/12	0	12.95	0	0.00	12.95	0	21,005	0.00%
2021/03/11	0	12.95	5	12.95	12.95	-5	22,441	-0.02%
2021/03/10	0	12.80	0	0.00	12.85	0	22,578	0.00%
2021/03/09	5	12.85	0	0.00	12.85	5	23,080	0.02%
2021/03/05	1	12.60	0	0.00	12.60	1	24,374	0.00%
2021/03/04	0	0.00	1	12.65	12.70	-1	24,409	0.00%
2021/03/03	1	12.65	0	0.00	12.70	1	24,368	0.00%
2021/03/02	0	0.00	11	13.00	12.65	-11	24,338	-0.05%
2021/02/26	6	12.70	0	0.00	12.85	6	24,271	0.02%
2021/02/25	1	12.95	2	12.93	12.90	-1	24,110	0.00%
2021/02/24	17	13.38	29	13.27	13.15	-12	24,141	-0.05%
2021/02/23	1	13.00	1	12.75	13.00	0	23,716	0.00%
2021/02/22	6	12.92	6	13.00	12.85	0	23,521	0.00%
2021/02/19	2	12.35	1	12.50	12.50	1	23,311	0.00%
2021/02/18	15	12.30	0	0.00	12.40	15	23,370	0.06%
2021/02/17	8	12.10	0	0.00	12.15	8	23,507	0.03%
2021/02/02	1	12.15	1	11.95	11.95	0	23,398	0.00%
2021/01/28	0	0.00	2	12.00	12.05	-2	23,483	-0.01%
2021/01/26	1	12.20	0	0.00	12.25	1	23,418	0.00%
2021/01/25	2	12.28	1	12.30	12.20	1	23,317	0.00%
2021/01/22	5	12.25	2	12.10	12.15	3	23,214	0.01%
2021/01/21	7	12.37	1	12.40	12.20	6	23,060	0.03%
2021/01/20	32	13.34	19	13.42	12.55	13	22,670	0.06%
2021/01/19	1	12.95	20	13.63	13.65	-19	21,024	-0.09%
2021/01/18	0	0.00	1	12.45	12.45	-1	19,600	-0.01%
2021/01/15	2	12.73	0	0.00	12.65	2	19,456	0.01%
2021/01/14	1	12.65	2	12.65	12.65	-1	19,226	-0.01%
2021/01/13	1	12.60	1	12.60	12.70	0	19,162	0.00%
2021/01/12	0	0.00	8	13.00	12.65	-8	18,920	-0.04%
2021/01/11	3	12.55	10	12.65	12.90	-7	18,273	-0.04%
2021/01/08	3	12.35	0	0.00	12.30	3	17,887	0.02%
2021/01/07	12	12.49	0	0.00	12.25	12	17,859	0.07%
2021/01/06	2	12.20	0	0.00	12.05	2	17,744	0.01%
2021/01/04	10	12.55	10	12.55	12.40	0	17,483	0.00%
2020/12/24	2	12.05	2	12.05	12.05	0	16,790	0.00%
2020/12/22	0	0.00	1	11.55	11.55	-1	16,811	-0.01%
2020/12/17	6	11.60	0	0.00	11.70	6	16,794	0.04%
2020/12/15	1	11.65	0	0.00	11.60	1	16,895	0.01%
2020/12/14	0	0.00	20	12.00	11.95	-20	16,681	-0.12%
2020/12/11	0	12.05	0	0.00	12.05	0	16,526	0.00%
2020/12/10	9	12.28	9	12.35	12.25	0	16,018	0.00%
2020/12/09	14	12.89	100	12.90	12.85	-86	15,334	-0.56%
2020/12/08	248	13.45	242	13.34	13.30	6	14,543	0.04%	大買/大賣/
2020/12/07	3	13.00	5	13.00	13.00	-2	12,799	-0.02%
2020/12/03	0	0.00	20	12.00	11.85	-20	11,544	-0.17%
2020/12/02	10	11.71	2	11.80	11.85	8	11,207	0.07%
2020/12/01	0	0.00	10	11.53	11.85	-10	10,941	-0.09%
2020/11/24	0	0.00	5	11.15	11.05	-5	12,677	-0.04%
2020/11/23	0	0.00	5	11.15	11.15	-5	14,643	-0.03%
2020/11/20	0	0.00	2	11.15	11.05	-2	15,550	-0.01%
2020/11/17	6	10.82	0	0.00	10.85	6	15,615	0.04%
2020/11/10	0	0.00	200	11.10	11.10	-200	15,546	-1.29%	大賣/鉅額交易
2020/11/09	0	0.00	2	10.90	11.15	-2	15,422	-0.01%
2020/11/04	0	0.00	0	10.75	10.80	0	15,084	0.00%
2020/10/30	2	10.70	0	0.00	10.50	2	15,069	0.01%
2020/10/28	2	11.00	0	0.00	10.85	2	15,196	0.01%
2020/10/27	0	0.00	1	11.05	11.00	-1	15,194	-0.01%
2020/10/21	0	0.00	10	11.15	11.15	-10	15,266	-0.07%
2020/10/20	0	0.00	110	11.00	11.00	-110	15,313	-0.72%	大賣/鉅額交易
2020/10/19	10	11.33	0	0.00	11.15	10	15,318	0.07%
2020/10/15	0	0.00	2	11.00	11.20	-2	15,421	-0.01%
2020/10/13	0	0.00	6	10.87	10.95	-6	15,327	-0.04%
2020/10/12	9	10.95	0	0.00	10.80	9	15,468	0.06%
2020/09/25	0	0.00	2	10.75	10.60	-2	16,428	-0.01%
2020/09/24	2	10.95	0	0.00	10.60	2	16,355	0.01%
2020/09/21	0	0.00	1	11.25	11.10	-1	16,162	-0.01%
2020/09/18	4	11.15	1	11.10	11.10	3	15,998	0.02%
2020/09/10	10	11.30	0	0.00	11.15	10	16,059	0.06%
2020/09/08	0	0.00	50	11.15	11.00	-50	15,355	-0.33%
2020/09/04	1	11.05	0	0.00	11.05	1	15,194	0.01%
2020/09/02	56	10.98	50	11.05	11.15	6	14,060	0.04%
2020/09/01	140	11.23	0	0.00	11.15	140	13,838	1.01%	大買/鉅額交易
2020/08/28	0	0.00	101	11.90	11.65	-101	13,207	-0.76%	大賣/鉅額交易
2020/08/27	83	12.07	57	12.22	12.00	26	12,715	0.20%
2020/08/26	40	10.59	8	11.48	11.55	32	10,746	0.30%
2020/08/25	1	10.55	0	0.00	10.50	1	9,585	0.01%
2020/08/24	100	10.55	10	10.50	10.55	90	9,663	0.93%
2020/08/21	10	10.20	2	10.35	10.35	8	9,690	0.08%
2020/08/17	0	0.00	5	10.42	10.50	-5	9,743	-0.05%
2020/08/14	0	0.00	50	10.10	10.10	-50	9,850	-0.51%
2020/08/10	2	10.13	5	10.10	10.20	-3	10,384	-0.03%
2020/08/05	5	10.20	0	0.00	10.10	5	10,994	0.05%
2020/08/04	0	0.00	1	10.00	10.05	-1	11,182	-0.01%
2020/08/03	0	0.00	100	9.67	9.66	-100	11,827	-0.85%
2020/07/27	10	9.67	0	0.00	9.60	10	13,675	0.07%
2020/07/24	1	9.85	0	0.00	9.79	1	14,382	0.01%
2020/07/23	20	10.00	150	10.00	10.00	-130	14,527	-0.89%	大賣/鉅額交易
2020/07/22	0	0.00	2	10.08	10.10	-2	14,993	-0.01%
2020/07/21	0.1	10.05	0	0.00	10.05	0.1	15,688	0.00%
2020/07/17	1	9.73	1	9.81	9.81	0	16,444	0.00%
2020/07/15	0	0.00	2	10.05	10.05	-2	16,246	-0.01%
2020/07/14	12	10.11	0	0.00	10.10	12	16,196	0.07%
2020/07/10	100	10.29	3	10.32	10.35	97	16,005	0.61%
2020/07/08	0	0.00	130	10.85	10.85	-130	15,841	-0.82%	大賣/鉅額交易
2020/07/07	4	10.75	0	0.00	10.70	4	15,855	0.03%
2020/07/06	3	10.78	0	0.00	10.75	3	16,261	0.02%
2020/07/03	2	10.75	0	0.00	10.70	2	16,347	0.01%
2020/07/01	0	0.00	4	10.95	10.90	-4	16,056	-0.02%
2020/06/30	2	10.80	0	0.00	10.85	2	15,914	0.01%
2020/06/29	2	10.75	0	0.00	10.70	2	15,891	0.01%
2020/06/18	0	0.00	5	11.25	11.10	-5	15,625	-0.03%
2020/06/17	53	11.05	0	0.00	11.05	53	15,441	0.34%
2020/06/16	51	11.00	1	11.05	11.00	50	15,277	0.33%
2020/06/12	10	11.10	0	0.00	11.10	10	14,869	0.07%
2020/06/11	0	0.00	1	11.65	11.40	-1	14,812	-0.01%
2020/06/04	20	11.85	0	0.00	11.90	20	14,627	0.14%
2020/06/03	1	11.70	0	0.00	11.75	1	14,623	0.01%
2020/05/28	0	0.00	0	11.55	11.55	0	14,388	0.00%
2020/05/19	0	0.00	50	11.75	12.00	-50	13,648	-0.37%
2020/05/13	50	11.75	0	0.00	11.80	50	13,336	0.37%
2020/05/11	0	0.00	20	12.00	12.05	-20	12,958	-0.15%
2020/05/08	0	0.00	252	12.32	12.10	-252	12,833	-1.96%	大賣/鉅額交易
2020/05/07	3	12.88	2	12.70	12.65	1	12,065	0.01%
2020/05/06	2	12.90	2	12.65	12.60	0	11,843	0.00%
2020/04/30	2	12.90	0	0.00	13.05	2	10,819	0.02%
2020/04/29	1	12.80	3	12.98	12.95	-2	10,557	-0.02%
2020/04/27	0	0.00	55	12.86	12.80	-55	10,101	-0.54%
2020/04/23	7	12.80	0	0.00	12.95	7	9,239	0.08%
2020/04/20	0	11.60	0	0.00	11.65	0	8,490	0.00%
2020/04/17	50	11.75	0	0.00	11.80	50	8,796	0.57%
2020/04/15	0	11.70	0	0.00	11.75	0	9,561	0.00%
2020/04/14	0	11.75	0	0.00	11.75	0	9,717	0.00%
2020/04/10	0	0.00	50	11.85	11.80	-50	9,925	-0.50%
2020/04/09	28	12.02	28	12.17	12.00	0	9,913	0.00%
2020/04/08	0	0.00	2	10.75	11.25	-2	9,485	-0.02%
2020/04/07	0	0.00	2	10.25	10.25	-2	9,319	-0.02%
2020/03/27	22	9.98	0	0.00	9.85	22	9,599	0.23%
2020/03/16	52	10.79	0	0.00	10.50	52	11,801	0.44%
2020/03/10	3	12.50	0	0.00	12.45	3	11,678	0.03%
2020/03/09	3	12.30	1	12.55	12.35	2	11,603	0.02%
2020/03/02	2	13.65	2	13.35	13.35	0	11,325	0.00%
2020/02/26	0	13.80	0	0.00	13.80	0	11,677	0.00%
2020/02/25	2	14.15	2	13.95	13.95	0	11,751	0.00%
2020/02/21	0	14.05	0	0.00	14.10	0	11,566	0.00%
2020/02/18	0	14.35	1	14.40	14.40	-1	11,391	-0.01%
2020/02/13	1	14.35	0	0.00	14.10	1	11,192	0.01%
2020/02/03	5	13.40	0	0.00	13.75	5	10,329	0.05%
2020/01/31	0	0.00	1	14.00	14.10	-1	10,172	-0.01%
2020/01/30	1	13.35	0	0.00	13.35	1	9,931	0.01%
2020/01/20	0	0.00	0	14.70	14.80	0	9,574	0.00%
2020/01/09	0	0.00	3	13.60	14.10	-3	8,226	-0.04%
2020/01/08	3	13.00	0	0.00	12.95	3	7,688	0.04%
2020/01/07	0	0.00	1	13.50	13.50	-1	7,430	-0.01%
2020/01/06	1	13.15	0	0.00	13.45	1	7,300	0.01%
2020/01/03	5	12.85	10	13.05	13.05	-5	7,030	-0.07%
2019/12/23	0	0.00	2	13.40	13.20	-2	6,443	-0.03%
2019/12/20	2	13.85	2	13.75	13.65	0	6,228	0.00%
2019/12/19	0	0.00	2	13.95	13.85	-2	6,089	-0.03%
2019/12/18	2	13.78	10	13.77	13.60	-8	5,993	-0.13%
2019/12/17	0	0.00	13	13.58	13.55	-13	5,544	-0.23%
2019/12/12	0	12.20	0	0.00	12.25	0	4,687	0.00%
2019/12/11	2	12.45	10	12.50	12.45	-8	4,599	-0.17%
2019/12/04	10	11.80	0	0.00	11.85	10	4,185	0.24%
2019/11/18	0	0.00	1	11.35	11.30	-1	3,329	-0.03%
2019/11/15	1	11.20	0	0.00	11.25	1	3,346	0.03%
2019/11/11	0	0.00	3	11.30	11.10	-3	3,335	-0.09%
2019/11/07	0	0.00	1	11.20	11.30	-1	3,317	-0.03%
2019/11/05	1	11.30	0	0.00	11.35	1	3,294	0.03%
2019/10/24	0	0.00	33	11.55	11.50	-33	3,392	-0.97%
2019/10/14	0	0.00	5	11.05	11.10	-5	2,993	-0.17%
2019/09/27	0	0.00	5	10.70	10.70	-5	2,866	-0.17%
2019/09/24	0	0.00	2	11.05	11.05	-2	2,764	-0.07%
2019/09/23	4	11.48	5	11.34	11.30	-1	2,695	-0.04%
2019/09/20	15	11.11	2	11.10	11.20	13	2,539	0.51%
2019/09/19	1	10.80	0	0.00	11.00	1	2,468	0.04%
2019/08/28	0	0.00	1	10.30	10.30	-1	2,550	-0.04%
2019/08/19	1	10.60	0	0.00	10.65	1	2,486	0.04%
2019/08/15	0	0.00	20	10.25	10.30	-20	2,356	-0.85%
2019/08/07	20	10.20	0	0.00	10.20	20	2,443	0.82%
2019/08/01	0	0.00	1	10.70	10.60	-1	2,475	-0.04%
2019/07/30	1	10.25	0	0.00	10.25	1	2,312	0.04%
2019/07/18	0	0.00	1	10.30	10.25	-1	2,540	-0.04%
2019/06/21	10	10.35	0	0.00	10.30	10	2,699	0.37%
2019/06/14	0	0.00	0.1	10.15	10.15	-0.1	3,019	0.00%
2019/06/12	0	0.00	0	10.15	10.20	0	3,282	0.00%
2019/04/30	0	0.00	1	10.90	11.00	-1	6,150	-0.02%
2019/04/29	0	0.00	7	10.85	10.85	-7	6,136	-0.11%
2019/04/26	0	0.00	2	11.10	11.00	-2	6,094	-0.03%
2019/04/25	4	11.28	3	11.33	11.30	1	6,067	0.02%
2019/04/22	0	11.00	0	0.00	11.05	0	6,024	0.00%
2019/04/15	3	11.25	3	11.25	11.25	0	5,825	0.00%
2019/04/12	0	0.00	50	11.25	11.25	-50	5,773	-0.87%
2019/04/10	0	0.00	50	11.30	11.30	-50	5,764	-0.87%
2019/04/03	53	11.25	2	11.40	11.35	51	5,671	0.90%
2019/03/28	0	0.00	20	11.50	11.50	-20	5,324	-0.38%
2019/03/22	0	11.55	0	0.00	11.55	0	5,271	0.00%
2019/03/21	0	11.90	1	11.90	11.90	-1	5,085	-0.02%
2019/03/20	0	11.85	0	0.00	11.90	0	5,018	0.00%
2019/03/19	0	12.00	0	0.00	12.00	0	4,995	0.00%
2019/03/18	0	12.20	0	0.00	12.20	0	5,072	0.00%
2019/03/15	0	0.00	3	11.92	12.00	-3	4,940	-0.06%
2019/03/14	50	11.85	0	0.00	11.90	50	4,933	1.01%
2019/03/13	50	11.85	0	0.00	11.90	50	5,199	0.96%
2019/03/12	0	11.95	0	0.00	11.95	0	5,175	0.00%
2019/03/11	2	12.00	0	0.00	12.00	2	5,128	0.04%
2019/03/08	7	11.75	0	0.00	11.95	7	4,980	0.14%
2019/03/07	2	11.80	0	0.00	11.90	2	4,930	0.04%
2019/03/05	3	12.00	0	0.00	12.05	3	4,720	0.06%
2019/02/27	2	11.95	3	12.00	11.85	-1	4,276	-0.02%
2019/02/26	0	11.35	0	0.00	11.35	0	3,592	0.00%
2019/02/25	50	11.45	50	11.40	11.40	0	3,621	0.00%
2019/02/21	1	11.35	0	0.00	11.30	1	3,516	0.03%
2019/02/19	0	0.00	4	11.25	11.25	-4	3,454	-0.12%
2019/02/15	10	11.55	0	0.00	11.30	10	3,385	0.30%
2019/02/13	2	11.50	0	0.00	11.50	2	3,231	0.06%
2019/02/12	4	11.60	0	0.00	11.60	4	3,190	0.13%
2019/02/11	0	0.00	4	11.63	11.65	-4	3,120	-0.13%
2019/01/30	0	0.00	3.8	11.17	11.15	-3.8	2,870	-0.13%
2019/01/23	0	0.00	50	10.20	10.20	-50	2,121	-2.36%
2019/01/17	0	0.00	9	10.40	10.40	-9	2,182	-0.41%
2019/01/16	0	0.00	1	10.40	10.30	-1	2,185	-0.05%
2019/01/14	7	10.30	0	0.00	10.30	7	2,123	0.33%
2019/01/11	1	10.15	50	10.05	10.15	-49	2,077	-2.36%
2019/01/03	0	0.00	4	10.05	9.97	-4	2,197	-0.18%
2018/12/26	0	0.00	5	9.92	10.05	-5	2,164	-0.23%
2018/12/24	0.9	9.76	0	0.00	9.76	0.9	2,183	0.04%
2018/12/22	0	9.72	0	0.00	9.72	0	2,201	0.00%
2018/12/18	1.8	9.93	0	0.00	9.92	1.8	2,325	0.08%
2018/12/07	1	9.97	0	0.00	9.98	1	2,695	0.04%
2018/12/06	10.8	10.15	7	10.08	10.05	3.8	2,652	0.14%
2018/12/03	0	0.00	5	9.90	9.90	-5	2,450	-0.20%
2018/11/26	5	9.41	0	0.00	9.42	5	2,524	0.20%
2018/11/21	2	9.41	0	0.00	9.41	2	2,535	0.08%
2018/11/09	2	9.43	2	9.45	9.41	0	2,583	0.00%
2018/11/06	0	0.00	3	9.51	9.49	-3	2,601	-0.12%
2018/11/05	0	0.00	3	9.30	9.30	-3	2,592	-0.12%
2018/11/01	3	9.26	0	0.00	9.27	3	2,624	0.11%
2018/10/30	0	0.00	20	9.11	9.12	-20	2,677	-0.75%
2018/10/11	3	9.91	3	9.63	9.60	0	2,725	0.00%
2018/10/09	3	10.40	2	10.45	10.40	1	2,670	0.04%
2018/10/08	3	10.30	3	10.35	10.45	0	2,670	0.00%
2018/10/05	14	10.32	5	10.37	10.40	9	2,669	0.34%
2018/10/04	2	10.60	2	10.65	10.60	0	2,610	0.00%
2018/10/03	50	10.65	0	0.00	10.65	50	2,593	1.93%
2018/10/02	3.9	10.68	3	10.60	10.60	0.9	2,578	0.03%
2018/10/01	0	0.00	165	10.75	10.75	-165	2,542	-6.49%	大賣/鉅額交易
2018/09/28	7	10.76	2	10.85	10.75	5	2,544	0.20%
2018/09/26	5	10.90	0	0.00	10.85	5	2,473	0.20%
2018/09/25	0	0.00	30	10.90	10.90	-30	2,527	-1.19%
2018/09/21	30	11.05	6	10.95	10.85	24	2,538	0.95%
2018/09/20	172	11.00	2	11.05	10.85	170	2,434	6.98%	大買/鉅額交易
2018/09/18	1	10.45	0	0.00	10.50	1	1,953	0.05%
2018/09/14	0.9	10.45	0	0.00	10.50	0.9	1,871	0.05%
2018/09/13	0.8	10.45	0	0.00	10.45	0.8	1,864	0.04%
2018/09/12	2	10.45	2	10.50	10.45	0	1,853	0.00%
2018/09/11	3.7	10.50	4	10.40	10.50	-0.3	1,840	-0.02%
2018/09/10	2	10.65	0	0.00	10.40	2	1,835	0.11%
2018/09/05	0	0.00	10	10.35	10.40	-10	1,798	-0.56%
2018/09/04	30	10.50	21	10.41	10.45	9	1,827	0.49%
2018/08/23	50	10.25	0	0.00	10.25	50	1,776	2.81%
2018/08/03	0	0.00	3	10.15	10.15	-3	2,083	-0.14%
2018/08/02	6	10.18	3	10.15	10.10	3	2,080	0.14%
2018/07/31	4	10.30	4	10.18	10.15	0	2,006	0.00%
2018/07/20	0	0.00	3	9.79	9.79	-3	2,101	-0.14%
2018/07/19	3	9.73	0	0.00	9.75	3	2,125	0.14%
2018/07/18	0	0.00	3	9.75	9.84	-3	2,187	-0.14%
2018/07/10	0	0.00	3	9.49	9.59	-3	2,258	-0.13%
2018/07/06	0	0.00	3	9.36	9.36	-3	2,273	-0.13%
2018/07/05	3	9.58	9	9.56	9.55	-6	2,266	-0.26%
2018/07/03	3	9.93	3	9.95	9.90	0	2,296	0.00%
2018/07/02	0	0.00	3	9.99	9.96	-3	2,228	-0.13%
2018/06/28	0	0.00	3	9.93	9.88	-3	2,160	-0.14%
2018/06/26	3	9.83	0	0.00	9.85	3	2,156	0.14%
2018/06/22	3	9.93	0	0.00	9.92	3	2,175	0.14%
2018/06/21	3	9.96	0	0.00	9.98	3	2,187	0.14%
2018/06/15	0	0.00	11	10.19	9.98	-11	2,343	-0.47%
2018/06/14	3	9.97	0	9.96	9.97	3	2,208	0.14%
2018/06/12	50	10.05	10	10.10	10.10	40	2,216	1.80%
2018/06/11	10	9.97	0	0.00	9.94	10	2,161	0.46%
2018/06/08	53	10.00	0	0.00	9.96	53	2,156	2.46%
2018/06/07	0	0.00	2	10.00	10.00	-2	2,177	-0.09%
2018/06/06	100	9.97	12	9.98	9.99	88	2,176	4.04%
2018/06/05	9	9.88	0	0.00	9.85	9	2,162	0.42%
2018/06/01	4	9.90	8	9.89	9.90	-4	2,143	-0.19%
2018/05/31	2	9.80	13	9.81	9.94	-11	2,143	-0.51%
2018/05/30	10	9.76	0	0.00	9.76	10	2,095	0.48%
2018/05/29	8	9.86	0	0.00	9.86	8	2,077	0.39%
2018/05/28	2	9.83	0	0.00	9.83	2	2,083	0.10%
2018/05/24	2	9.97	0	0.00	9.97	2	2,034	0.10%
2018/05/23	12	10.02	0	0.00	9.99	12	2,028	0.59%
2018/05/18	0	0.00	6	10.25	10.15	-6	2,034	-0.29%
2018/05/14	1	10.40	0	0.00	10.20	1	1,990	0.05%
2018/05/11	6	10.25	0	0.00	10.25	6	1,877	0.32%
2018/05/09	0	0.00	50	10.25	10.20	-50	1,886	-2.65%
2018/05/08	2	10.25	0	0.00	10.25	2	1,900	0.11%
2018/05/03	1	10.50	0	0.00	10.45	1	2,016	0.05%
2018/04/17	0	0.00	2	10.30	10.30	-2	2,387	-0.08%
2018/04/16	0	0.00	1	10.35	10.35	-1	2,436	-0.04%
2018/04/09	0	10.30	0	0.00	10.35	0	2,933	0.00%
2018/03/23	3	10.32	30	10.25	10.25	-27	3,191	-0.85%
2018/03/21	5	10.55	13	10.57	10.45	-8	3,170	-0.25%
2018/03/20	0	10.20	0	0.00	10.20	0	3,084	0.00%
2018/03/14	3	10.30	0	0.00	10.30	3	3,092	0.10%
2018/03/08	2	10.20	0	0.00	10.20	2	3,145	0.06%
2018/03/01	0	0.00	50	10.30	10.30	-50	3,436	-1.45%
2018/02/27	50	10.30	2	10.30	10.35	48	3,458	1.39%
2018/02/23	3	10.35	0	0.00	10.35	3	3,506	0.09%
2018/02/12	2	10.10	0	0.00	10.10	2	4,356	0.05%
2018/02/06	1	10.15	0	0.00	10.10	1	4,452	0.02%
2018/01/30	50	10.95	0	0.00	10.85	50	4,452	1.12%
2018/01/26	1	10.95	120	10.90	10.90	-119	4,523	-2.63%	大賣/鉅額交易
2018/01/19	50	11.15	2	11.15	11.10	48	4,641	1.03%
2018/01/10	0	0.00	2	10.90	10.85	-2	4,641	-0.04%
2018/01/09	2	11.20	2	11.15	11.10	0	4,608	0.00%
2018/01/08	50	10.80	2	10.95	11.05	48	4,338	1.11%