台中銀 (2812)-凱基-中山券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874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

台中銀 (2812)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/24	0	0.00	10	17.50	17.45	-10	8,771	-0.11%
2024/04/22	0	0.00	10	17.30	17.30	-10	8,673	-0.12%
2024/04/19	1	17.00	0	0.00	17.10	1	8,587	0.01%
2024/04/16	1	17.25	18	17.05	17.00	-17	8,584	-0.20%
2024/04/15	0	0.00	19	17.25	17.40	-19	8,476	-0.22%
2024/04/12	0.3	17.35	0	0.00	17.25	0.3	8,441	0.00%
2024/04/02	0	0.00	0.2	17.10	17.00	-0.2	8,243	0.00%
2024/03/26	0	0.00	20	17.00	16.85	-20	8,182	-0.24%
2024/03/20	0.2	16.90	0	0.00	16.75	0.2	8,250	0.00%
2024/03/18	0	0.00	1.2	17.04	17.10	-1.2	8,193	-0.01%
2024/03/15	3	17.28	55	17.35	17.20	-52	8,090	-0.64%
2024/03/14	0	0.00	1	17.80	17.55	-1	7,817	-0.01%
2024/03/13	0	0.00	3	17.42	17.55	-3	7,716	-0.04%
2024/03/12	0.2	17.30	24	17.25	17.30	-23.8	7,655	-0.31%
2024/03/11	0	0.00	15	17.15	17.15	-15	7,752	-0.19%
2024/03/08	2	17.05	12	17.15	17.10	-10	7,737	-0.13%
2024/03/07	0	0.00	5	17.16	17.15	-5	7,643	-0.07%
2024/03/06	3	17.07	3	16.97	17.10	0	7,564	0.00%
2024/03/04	1	16.75	0	0.00	16.75	1	7,428	0.01%
2024/03/01	0	0.00	3	16.80	16.80	-3	7,384	-0.04%
2024/02/29	47	16.68	0	0.00	16.65	47	7,294	0.64%
2024/02/26	15	16.30	10.3	16.30	16.40	4.7	7,083	0.07%
2024/02/23	2	15.65	0	0.00	15.70	2	6,620	0.03%
2024/02/22	0	0.00	0.9	15.80	15.80	-0.9	6,636	-0.01%
2024/02/20	1	15.60	0	0.00	15.60	1	6,703	0.01%
2024/02/16	2	15.50	50	15.45	15.50	-48	6,724	-0.71%
2024/02/15	0	0.00	43	15.40	15.50	-43	6,602	-0.65%
2024/02/05	5	15.39	3	15.40	15.35	2	6,461	0.03%
2024/02/02	24	15.37	48.9	15.21	15.40	-24.9	6,356	-0.39%
2024/02/01	51	15.25	82.6	15.19	15.30	-31.5	6,057	-0.52%
2024/01/30	2	15.90	0	0.00	15.85	2	4,473	0.04%
2024/01/23	3	15.95	0.5	15.95	15.95	2.5	4,477	0.06%
2024/01/22	1	15.85	0	0.00	15.85	1	4,498	0.02%
2024/01/19	1	15.90	0	0.00	15.95	1	4,497	0.02%
2024/01/18	0	0.00	10	15.85	15.85	-10	4,502	-0.22%
2024/01/17	6	15.78	7	15.80	15.80	-1	4,485	-0.02%
2024/01/16	11	15.90	1.4	15.92	15.90	9.6	4,430	0.22%
2024/01/15	1	16.15	0	0.00	16.10	1	4,366	0.02%
2024/01/11	2	16.20	0	0.00	16.20	2	4,382	0.05%
2024/01/10	34	16.10	5	16.05	16.15	29	4,400	0.66%
2024/01/03	1	15.85	0	0.00	15.90	1	4,301	0.02%
2023/12/29	0	15.95	0	0.00	15.90	0	4,321	0.00%
2023/12/28	0	15.90	0	0.00	16.00	0	4,325	0.00%
2023/12/27	2	15.90	0	0.00	15.90	2	4,332	0.05%
2023/12/22	2	15.65	0	0.00	15.70	2	4,353	0.05%
2023/12/19	1	15.80	0	0.00	15.75	1	4,316	0.02%
2023/12/18	3	15.97	1	16.20	15.95	2	4,231	0.05%
2023/12/15	0	0.00	31	16.30	16.20	-31	4,157	-0.75%
2023/12/14	0	0.00	17	16.40	16.35	-17	4,138	-0.41%
2023/12/13	0	0.00	1	16.25	16.20	-1	4,085	-0.02%
2023/12/11	0	0.00	21	16.40	16.45	-21	3,940	-0.53%
2023/12/08	0	0.00	1.3	16.14	16.20	-1.3	3,811	-0.03%
2023/12/06	0	0.00	13.8	16.00	16.05	-13.8	3,707	-0.37%
2023/12/05	0.8	15.80	0	0.00	15.80	0.8	3,551	0.02%
2023/11/28	3	15.60	0	0.00	15.65	3	3,389	0.09%
2023/11/27	16	15.58	0	0.00	15.55	16	3,344	0.48%
2023/11/24	1	15.55	0	0.00	15.60	1	3,336	0.03%
2023/11/23	0	0.00	2	15.65	15.70	-2	3,312	-0.06%
2023/11/22	0	0.00	1	15.40	15.50	-1	3,201	-0.03%
2023/11/20	1	15.35	0.5	15.35	15.40	0.5	3,079	0.02%
2023/11/15	3.1	14.95	0	0.00	15.00	3.1	2,824	0.11%
2023/11/14	5	14.90	0	0.00	14.95	5	2,820	0.18%
2023/11/09	5	14.85	0	0.00	14.90	5	3,030	0.16%
2023/11/06	0	0.00	3	14.85	14.90	-3	3,086	-0.10%
2023/10/30	0.4	14.75	0	0.00	14.65	0.4	3,243	0.01%
2023/10/26	0	0.00	1	14.75	14.75	-1	3,303	-0.03%
2023/10/20	1	14.80	0.1	14.85	14.85	0.9	3,402	0.03%
2023/10/19	0.1	14.90	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	27	14.88	0	0.00	14.90	27	3,467	0.78%
2023/10/16	1	14.90	0	0.00	14.95	1	3,655	0.03%
2023/10/12	30	14.95	0	0.00	15.00	30	4,414	0.68%
2023/10/11	10	14.95	2	14.93	14.95	8	4,524	0.18%
2023/10/05	1	14.70	0	0.00	14.70	1	4,580	0.02%
2023/10/04	0	0.00	2	14.70	14.70	-2	4,602	-0.04%
2023/10/03	6	14.76	0	0.00	14.80	6	4,687	0.13%
2023/09/28	1	14.70	0	0.00	14.65	1	4,891	0.02%
2023/09/27	0	0.00	2	14.75	14.70	-2	4,938	-0.04%
2023/09/26	1	14.70	0	0.00	14.70	1	4,961	0.02%
2023/09/21	2.9	14.80	5.2	14.80	14.75	-2.3	5,228	-0.04%
2023/09/20	0	0.00	8	14.85	14.90	-8	5,212	-0.15%
2023/09/19	1	14.85	0	0.00	14.85	1	5,230	0.02%
2023/09/18	0	0.00	1.2	14.96	14.90	-1.2	5,284	-0.02%
2023/09/15	0	0.00	4.4	14.90	14.95	-4.4	5,308	-0.08%
2023/09/14	0	0.00	2.4	14.86	14.90	-2.4	5,299	-0.05%
2023/09/13	0	0.00	3	14.90	14.90	-3	5,311	-0.06%
2023/09/12	0	0.00	0.1	14.80	14.85	-0.1	5,371	0.00%
2023/09/11	100	14.85	0	0.00	14.80	100	5,403	1.85%
2023/09/08	0	0.00	12.6	14.75	14.80	-12.6	5,393	-0.23%
2023/09/07	9.9	14.79	0	0.00	14.75	9.9	5,419	0.18%
2023/09/06	1	14.80	0	0.00	14.80	1	5,466	0.02%
2023/09/05	1	15.00	0	0.00	14.90	1	5,470	0.02%
2023/09/04	1	14.95	0	0.00	14.90	1	5,520	0.02%
2023/09/01	2	14.80	1	14.85	14.85	1	5,539	0.02%
2023/08/31	1	14.75	0	0.00	14.75	1	5,542	0.02%
2023/08/29	0	0.00	7	14.80	14.80	-7	5,620	-0.12%
2023/08/28	0	0.00	2	14.75	14.70	-2	5,646	-0.04%
2023/08/18	0.8	14.70	0	0.00	14.55	0.8	5,861	0.01%
2023/08/17	1	14.40	0	0.00	14.55	1	5,830	0.02%
2023/08/16	4	14.36	0	0.00	14.50	4	5,797	0.07%
2023/08/15	3	14.65	0	0.00	14.65	3	5,689	0.05%
2023/08/14	1	14.70	0	0.00	14.70	1	5,704	0.02%
2023/08/11	0	0.00	3	14.87	14.90	-3	5,765	-0.05%
2023/08/10	10	14.90	0	0.00	14.85	10	5,816	0.17%
2023/08/09	10	14.85	0	0.00	14.85	10	5,824	0.17%
2023/08/08	7	14.84	0	0.00	14.80	7	5,865	0.12%
2023/08/04	5	14.85	0	0.00	14.85	5	5,993	0.08%
2023/08/02	4	14.84	0	0.00	14.85	4	6,033	0.07%
2023/08/01	30	14.95	1	14.95	15.00	29	6,003	0.48%
2023/07/31	3	14.92	1	15.00	14.90	2	6,038	0.03%
2023/07/28	0	0.00	1	15.00	15.00	-1	6,037	-0.02%
2023/07/26	0	0.00	3	15.05	15.05	-3	6,289	-0.05%
2023/07/25	1	14.85	0	0.00	14.90	1	6,312	0.02%
2023/07/24	0	0.00	100	14.85	14.80	-100	6,290	-1.59%
2023/07/20	6	14.95	0	0.00	14.95	6	6,368	0.09%
2023/07/19	52	14.97	0	0.00	15.00	52	6,347	0.82%
2023/07/18	0	0.00	0.4	15.15	15.15	-0.4	6,220	-0.01%
2023/07/17	4	15.68	0	0.00	15.75	4	5,840	0.07%
2023/07/14	13	15.57	0	0.00	15.55	13	5,566	0.23%
2023/07/13	1	15.45	0	0.00	15.45	1	5,480	0.02%
2023/07/12	0	0.00	10.9	15.50	15.50	-10.9	5,504	-0.20%
2023/07/10	2	15.30	0	15.35	15.25	2	5,506	0.04%
2023/07/07	2.1	15.14	0	0.00	15.20	2.1	5,473	0.04%
2023/07/06	1	15.40	0	0.00	15.20	1	5,464	0.02%
2023/07/05	0	0.00	1	15.60	15.50	-1	5,340	-0.02%
2023/07/04	1	15.45	0	0.00	15.45	1	5,311	0.02%
2023/07/03	0	0.00	4	15.45	15.45	-4	5,297	-0.08%
2023/06/29	2	15.00	0	0.00	14.95	2	5,042	0.04%
2023/06/27	0	0.00	10	14.85	14.90	-10	5,091	-0.20%
2023/06/26	0	0.00	1	15.00	14.95	-1	5,095	-0.02%
2023/06/15	1	14.80	0	0.00	14.80	1	5,129	0.02%
2023/06/14	1	14.95	2	14.90	14.90	-1	5,187	-0.02%
2023/06/06	0.8	14.80	0	0.00	14.80	0.8	6,036	0.01%
2023/06/05	0	0.00	7	14.80	14.75	-7	6,096	-0.11%
2023/05/30	0	0.00	2.2	14.65	14.70	-2.2	6,363	-0.03%
2023/05/26	7	14.60	0	0.00	14.60	7	6,599	0.11%
2023/05/25	10	14.65	0	0.00	14.65	10	6,690	0.15%
2023/05/24	1	14.70	0	0.00	14.70	1	6,793	0.01%
2023/05/23	0	0.00	2	14.70	14.70	-2	6,811	-0.03%
2023/05/22	7	14.75	0	0.00	14.70	7	6,994	0.10%
2023/05/18	0	14.80	10	14.75	14.70	-10	7,049	-0.14%
2023/05/17	0	0.00	112	14.75	14.75	-112	7,009	-1.60%	大賣/鉅額交易
2023/05/16	0	0.00	0.1	14.60	14.65	-0.1	6,928	0.00%
2023/05/15	26	14.59	0	0.00	14.60	26	6,957	0.37%
2023/05/12	2	14.45	0	0.00	14.55	2	6,983	0.03%
2023/05/11	2	14.55	0.5	14.60	14.55	1.5	7,003	0.02%
2023/05/09	1	14.65	0	0.00	14.70	1	7,038	0.01%
2023/05/08	1	14.65	0	0.00	14.65	1	7,071	0.01%
2023/05/02	0	0.00	1	14.40	14.40	-1	7,141	-0.01%
2023/04/27	1	14.10	0	0.00	14.10	1	7,151	0.01%
2023/04/25	1	14.10	0	0.00	14.00	1	7,220	0.01%
2023/04/21	10	13.95	0	0.00	13.95	10	7,197	0.14%
2023/04/18	0	0.00	11	14.10	14.05	-11	7,222	-0.15%
2023/04/17	6	14.15	0	0.00	14.15	6	7,182	0.08%
2023/04/14	0	0.00	0.2	14.15	14.15	-0.2	7,079	0.00%
2023/04/13	1	14.15	0	0.00	14.15	1	7,050	0.01%
2023/04/10	10	14.00	0	0.00	13.95	10	6,892	0.15%
2023/03/31	2	13.85	0	0.00	13.85	2	6,814	0.03%
2023/03/30	0.1	13.85	0	13.85	13.80	0.1	6,848	0.00%
2023/03/29	0.5	13.85	0	0.00	13.85	0.5	7,078	0.01%
2023/03/28	0.1	13.80	0	0.00	13.85	0.1	7,090	0.00%
2023/03/24	3	13.80	2	13.80	13.80	1	7,039	0.01%
2023/03/23	0	0.00	2	13.80	13.80	-2	7,004	-0.03%
2023/03/22	2.1	13.85	0	0.00	13.80	2.1	6,973	0.03%
2023/03/21	2	13.75	0	0.00	13.75	2	6,921	0.03%
2023/03/17	0	0.00	4	13.55	13.55	-4	6,842	-0.06%
2023/03/16	1	13.50	0	0.00	13.50	1	6,757	0.02%
2023/03/14	1	13.60	1	13.60	13.60	0	6,510	0.00%
2023/03/13	12	13.60	5	13.70	13.75	7	6,266	0.11%
2023/03/10	2	13.90	0	0.00	13.90	2	6,050	0.03%
2023/03/09	1	14.05	1.3	14.10	14.05	-0.3	5,909	-0.01%
2023/03/08	62	14.08	1	14.10	14.15	61	5,845	1.04%
2023/03/07	22	14.00	0	0.00	14.05	22	5,796	0.38%
2023/03/06	16	13.89	0	0.00	13.90	16	5,682	0.28%
2023/03/03	3	13.75	0	0.00	13.75	3	5,597	0.05%
2023/03/01	0	0.00	0.4	13.85	13.90	-0.4	5,443	-0.01%
2023/02/24	0	0.00	6.3	13.76	13.75	-6.3	5,339	-0.12%
2023/02/23	0	0.00	0.2	13.65	13.65	-0.2	5,141	0.00%
2023/02/21	2	13.40	1	13.40	13.35	1	4,879	0.02%
2023/02/20	23	13.40	0	0.00	13.40	23	4,846	0.47%
2023/02/17	3	13.25	0	0.00	13.25	3	4,645	0.06%
2023/02/16	2	13.20	0	0.00	13.20	2	4,645	0.04%
2023/02/15	1	13.20	0	0.00	13.20	1	4,625	0.02%
2023/02/13	1	13.15	0	0.00	13.25	1	4,583	0.02%
2023/02/08	0	0.00	1	13.25	13.20	-1	4,419	-0.02%
2023/02/03	0	0.00	1	13.25	13.25	-1	4,145	-0.02%
2023/02/01	0.2	13.20	1	13.15	13.10	-0.8	3,912	-0.02%
2023/01/31	100	13.13	1.8	13.07	13.10	98.2	3,879	2.53%
2023/01/30	0	0.00	1	13.05	13.10	-1	3,815	-0.03%
2023/01/17	1	13.05	0	0.00	13.05	1	3,692	0.03%
2023/01/11	1	13.10	14	13.10	13.10	-13	3,655	-0.36%
2023/01/10	0.5	13.10	0	0.00	13.10	0.5	3,627	0.01%
2023/01/03	0	0.00	16.2	12.85	12.80	-16.2	3,760	-0.43%
2022/12/30	0	12.90	0	0.00	12.80	0	3,751	0.00%
2022/12/29	0	12.85	0	0.00	12.80	0	3,749	0.00%
2022/12/28	0	12.90	0	0.00	12.85	0	3,778	0.00%
2022/12/27	0	12.90	0	0.00	12.90	0	3,789	0.00%
2022/12/26	0	12.85	0	0.00	12.85	0	3,828	0.00%
2022/12/23	2	12.80	0	0.00	12.80	2	3,880	0.05%
2022/12/22	1.2	12.85	0	0.00	12.85	1.2	3,917	0.03%
2022/12/21	1	12.70	0	0.00	12.80	1	3,953	0.03%
2022/12/20	0	13.05	0	0.00	12.95	0	3,763	0.00%
2022/12/14	20	13.10	0	0.00	13.10	20	3,850	0.52%
2022/12/13	0.2	13.10	2	13.05	13.05	-1.8	3,832	-0.05%
2022/12/06	0.1	13.14	0	0.00	13.00	0.1	4,145	0.00%
2022/12/02	0	0.00	2	13.20	13.10	-2	4,207	-0.05%
2022/12/01	0	0.00	2	13.25	13.15	-2	4,264	-0.05%
2022/11/29	1	13.00	1	13.00	13.15	0	4,285	0.00%
2022/11/28	1	13.00	0	0.00	13.05	1	4,269	0.02%
2022/11/14	0.1	12.90	0	0.00	12.95	0.1	4,307	0.00%
2022/11/11	0	0.00	0.1	12.90	12.90	-0.1	4,264	0.00%
2022/11/07	1	12.50	0	0.00	12.60	1	4,212	0.02%
2022/11/04	2	12.40	0	0.00	12.50	2	4,241	0.05%
2022/11/03	20	12.43	0	0.00	12.40	20	4,282	0.47%
2022/11/01	0	12.55	0	0.00	12.50	0	4,289	0.00%
2022/10/27	0	0.00	1	12.55	12.45	-1	4,288	-0.02%
2022/10/24	0	0.00	1	12.40	12.35	-1	4,248	-0.02%
2022/10/21	1	12.30	0	0.00	12.25	1	4,271	0.02%
2022/10/20	1.2	12.15	0	0.00	12.20	1.2	4,234	0.03%
2022/10/19	10	12.60	5	12.60	12.40	5	4,117	0.12%
2022/10/18	1.1	12.55	0.9	12.65	12.65	0.2	4,054	0.00%
2022/10/17	2	12.65	0	0.00	12.65	2	4,008	0.05%
2022/10/13	1	12.85	0	0.00	12.80	1	4,037	0.02%
2022/10/11	1	13.05	0	0.00	13.00	1	4,314	0.02%
2022/10/07	0	0.00	0.1	13.20	13.15	-0.1	4,344	0.00%
2022/10/04	1	13.10	0	0.00	13.10	1	4,464	0.02%
2022/09/30	0	0.00	1	13.15	13.15	-1	4,468	-0.02%
2022/09/29	0	0.00	2	13.15	13.20	-2	4,468	-0.04%
2022/09/28	5	13.15	0	0.00	13.05	5	4,495	0.11%
2022/09/20	5	13.60	0	0.00	13.55	5	4,448	0.11%
2022/09/16	1	13.55	0	0.00	13.45	1	4,446	0.02%
2022/09/15	4	13.60	0	0.00	13.65	4	4,240	0.09%
2022/09/14	0.1	13.60	0	0.00	13.55	0.1	4,252	0.00%
2022/09/13	0	0.00	0.5	13.70	13.65	-0.5	4,290	-0.01%
2022/09/06	20.2	13.65	2	13.80	13.70	18.2	4,590	0.40%
2022/09/05	0	0.00	2	13.80	13.80	-2	4,576	-0.04%
2022/09/02	0.9	13.75	0	0.00	13.70	0.9	4,588	0.02%
2022/08/31	12	13.60	0	0.00	13.65	12	4,511	0.27%
2022/08/29	0.1	13.60	0	0.00	13.55	0.1	4,507	0.00%
2022/08/26	0	0.00	2	13.55	13.60	-2	4,509	-0.04%
2022/08/23	0	0.00	2	13.45	13.45	-2	4,529	-0.04%
2022/08/18	51	13.50	0	0.00	13.45	51	4,601	1.11%
2022/08/11	0	0.00	0.7	13.70	13.70	-0.7	4,732	-0.01%
2022/08/09	3	13.30	0	0.00	13.35	3	4,781	0.06%
2022/08/03	0	0.00	23	13.10	13.05	-23	5,105	-0.45%
2022/07/25	1	13.10	3	13.20	13.10	-2	5,763	-0.03%
2022/07/20	2	12.93	0	0.00	12.85	2	5,870	0.03%
2022/07/19	0	12.95	1	13.00	13.00	-1	5,854	-0.02%
2022/07/18	1	13.70	0.2	13.80	13.70	0.8	5,825	0.01%
2022/07/13	10	13.50	0	0.00	13.55	10	5,748	0.17%
2022/07/12	1	13.45	0	0.00	13.45	1	5,911	0.02%
2022/07/11	0	0.00	1	13.60	13.65	-1	5,938	-0.02%
2022/07/01	10	13.60	20.5	13.55	13.55	-10.5	7,211	-0.14%
2022/06/21	0	0.00	3	13.67	13.65	-3	7,917	-0.04%
2022/06/20	3	13.50	0	13.95	13.40	3	8,058	0.04%
2022/06/17	2	13.60	16	13.95	13.95	-14	7,960	-0.18%
2022/06/16	0	0.00	5	13.95	13.75	-5	7,911	-0.06%
2022/06/13	0	0.00	5	13.60	13.70	-5	8,635	-0.06%
2022/06/09	0.6	13.95	0	0.00	13.85	0.6	8,699	0.01%
2022/06/02	0	0.00	16	13.85	13.90	-16	9,121	-0.18%
2022/05/30	0	0.00	1	14.05	14.15	-1	9,301	-0.01%
2022/05/23	3	13.75	0	0.00	13.80	3	9,619	0.03%
2022/05/20	10	13.75	0	0.00	13.80	10	9,719	0.10%
2022/05/19	3	13.52	0	0.00	13.75	3	9,705	0.03%
2022/05/18	22	13.80	0	0.00	13.85	22	9,688	0.23%
2022/05/17	2	13.40	0	0.00	13.50	2	9,655	0.02%
2022/05/12	5	13.48	0.2	13.40	13.35	4.8	9,630	0.05%
2022/05/10	0	0.00	0.6	13.95	13.90	-0.6	9,576	-0.01%
2022/05/09	34	13.75	5	13.75	13.75	29	9,563	0.30%
2022/05/06	4	14.18	0	0.00	14.20	4	9,536	0.04%
2022/05/05	0	0.00	7	14.45	14.50	-7	9,572	-0.07%
2022/05/04	21	14.65	6	14.60	14.65	15	9,500	0.16%
2022/05/03	0.1	14.80	0	0.00	14.70	0.1	9,564	0.00%
2022/04/28	0	0.00	1	14.80	14.95	-1	9,955	-0.01%
2022/04/27	2	14.85	0	0.00	14.90	2	10,020	0.02%
2022/04/25	0	0.00	1	14.95	14.95	-1	10,112	-0.01%
2022/04/22	0	0.00	4	15.06	15.25	-4	10,221	-0.04%
2022/04/21	0	0.00	10.8	14.86	15.05	-10.8	10,444	-0.10%
2022/04/20	2	14.80	0	0.00	15.00	2	10,773	0.02%
2022/04/19	10	14.95	0	0.00	14.90	10	11,067	0.09%
2022/04/18	2	14.83	6	14.73	14.75	-4	12,254	-0.03%
2022/04/14	2.2	15.21	3	15.10	15.15	-0.8	12,347	-0.01%
2022/04/13	0.1	15.65	0	0.00	15.75	0.1	12,104	0.00%
2022/04/12	0.2	15.75	9.4	15.70	15.75	-9.2	12,199	-0.08%
2022/04/11	8	15.95	25.8	15.95	16.00	-17.8	12,060	-0.15%
2022/04/08	0.1	15.30	17	15.60	15.75	-16.9	11,837	-0.14%
2022/04/07	17	15.71	2	15.73	15.35	15	11,713	0.13%
2022/04/06	0.1	15.35	4	15.33	15.55	-3.9	11,389	-0.03%
2022/03/31	2	15.20	16	15.08	15.15	-14	11,470	-0.12%
2022/03/28	8	14.81	7	14.69	14.85	1	11,160	0.01%
2022/03/25	3	14.85	0	0.00	14.70	3	11,087	0.03%
2022/03/24	1	15.05	0	0.00	15.00	1	10,926	0.01%
2022/03/23	3	14.93	86	15.04	15.05	-83	10,830	-0.77%
2022/03/22	0	0.00	6	14.70	14.65	-6	10,622	-0.06%
2022/03/21	3	14.65	12	14.68	14.70	-9	10,611	-0.08%
2022/03/18	33	14.73	27.8	14.70	14.75	5.2	10,519	0.05%
2022/03/17	35	14.35	30	14.35	14.35	5	10,135	0.05%
2022/03/16	2	14.00	404	13.85	14.15	-402	9,988	-4.02%	大賣/鉅額交易
2022/03/14	1	13.75	0	0.00	13.70	1	9,780	0.01%
2022/03/11	402	13.70	0	0.00	13.70	402	9,755	4.12%	大買/鉅額交易
2022/03/10	12	13.63	3	13.60	13.70	9	9,690	0.09%
2022/03/09	2	13.30	3	13.25	13.35	-1	9,647	-0.01%
2022/03/08	7	13.25	3	13.25	13.25	4	9,516	0.04%
2022/03/07	17	13.39	2	13.35	13.40	15	9,374	0.16%
2022/03/03	0	0.00	40	13.60	13.65	-40	9,317	-0.43%
2022/03/02	15	13.62	0	0.00	13.65	15	9,338	0.16%
2022/03/01	0	0.00	0	13.70	13.70	0	9,306	0.00%
2022/02/25	0	0.00	2	13.38	13.40	-2	9,255	-0.02%
2022/02/24	3	13.40	0	0.00	13.35	3	9,162	0.03%
2022/02/22	6	13.53	0.3	13.60	13.55	5.7	9,066	0.06%
2022/02/16	0	0.00	50	13.70	13.70	-50	9,257	-0.54%
2022/02/15	1	13.70	0	13.75	13.65	1	9,293	0.01%
2022/02/14	1	13.65	0	0.00	13.75	1	9,233	0.01%
2022/02/11	8	13.70	0	0.00	13.80	8	9,171	0.09%
2022/02/10	10	13.70	0.1	13.80	13.75	9.9	9,127	0.11%
2022/02/09	45	13.94	15	13.90	13.80	30	9,078	0.33%
2022/02/08	51	13.80	0	0.00	13.85	51	8,981	0.57%
2022/02/07	2.2	13.66	0	0.00	13.65	2.2	8,819	0.02%
2022/01/26	0	0.00	5	13.35	13.30	-5	8,678	-0.06%
2022/01/25	10	13.20	252	13.20	13.20	-242	8,651	-2.80%	大賣/鉅額交易
2022/01/24	51	13.10	36	13.00	13.40	15	8,588	0.17%
2022/01/21	3	13.23	1	13.20	13.20	2	8,332	0.02%
2022/01/20	203	13.40	0	0.00	13.45	203	8,158	2.49%	大買/鉅額交易
2022/01/19	1	13.55	0	0.00	13.55	1	8,135	0.01%
2022/01/18	1	13.50	0	0.00	13.65	1	8,099	0.01%
2022/01/17	3	13.70	55	13.55	13.55	-52	7,991	-0.65%
2022/01/14	6.2	13.64	20	13.73	13.75	-13.8	7,835	-0.18%
2022/01/13	18	13.76	18	13.73	13.85	0	7,675	0.00%
2022/01/12	6	13.35	15	13.47	13.55	-9	7,345	-0.12%
2022/01/11	119	13.32	45.7	13.48	13.60	73.3	6,983	1.05%	大買/
2022/01/10	65	12.78	2	12.83	12.90	63	5,799	1.09%
2022/01/07	3	12.60	1.2	12.60	12.60	1.8	5,674	0.03%
2022/01/06	0	0.00	16	12.38	12.35	-16	5,424	-0.29%
2022/01/05	0	0.00	1	12.30	12.35	-1	5,346	-0.02%
2022/01/04	1	12.15	0	0.00	12.20	1	5,210	0.02%
2022/01/03	0	0.00	0	12.15	12.20	0	5,178	0.00%
2021/12/30	0	0.00	0.4	12.15	12.15	-0.4	5,138	-0.01%
2021/12/29	7.2	12.15	10.7	12.13	12.15	-3.5	5,118	-0.07%
2021/12/28	0	0.00	7.3	12.05	12.05	-7.3	5,057	-0.15%
2021/12/27	18	12.01	38.8	12.00	12.00	-20.8	4,944	-0.42%
2021/12/24	0	0.00	15	12.05	12.05	-15	4,855	-0.31%
2021/12/23	3.3	12.10	0	0.00	12.05	3.3	4,875	0.07%
2021/12/20	0	0.00	200	12.00	12.00	-200	4,958	-4.03%	大賣/鉅額交易
2021/12/16	0	0.00	22	12.00	12.00	-22	4,930	-0.45%
2021/12/13	5	12.05	5.5	12.05	12.05	-0.5	5,238	-0.01%
2021/12/10	0.5	12.10	0	0.00	12.05	0.5	5,378	0.01%
2021/12/09	3	12.00	0	0.00	12.05	3	5,445	0.06%
2021/12/08	200	12.05	0	0.00	12.00	200	5,513	3.63%	大買/鉅額交易
2021/12/07	0	0.00	40	11.95	12.00	-40	5,452	-0.73%
2021/12/03	5	12.00	0	0.00	12.00	5	5,541	0.09%
2021/12/02	0	0.00	200.6	11.95	11.95	-200.6	5,508	-3.64%	大賣/鉅額交易
2021/11/30	3	11.90	0	0.00	11.90	3	5,609	0.05%
2021/11/19	0	0.00	200	12.10	12.05	-200	7,010	-2.85%	大賣/鉅額交易
2021/11/18	1	12.20	0.4	12.20	12.20	0.6	6,985	0.01%
2021/11/17	200	12.10	206	12.03	12.05	-6	6,849	-0.09%	大買/大賣/
2021/11/15	0	0.00	1	11.95	12.00	-1	6,784	-0.01%
2021/11/12	5	11.97	0	0.00	12.00	5	6,783	0.07%
2021/11/05	3.4	11.95	0	0.00	11.95	3.4	6,907	0.05%
2021/11/04	0	0.00	0.1	11.95	11.95	-0.1	6,951	0.00%
2021/11/03	0	0.00	68	11.95	12.00	-68	6,946	-0.98%
2021/11/01	20	11.95	0	0.00	11.95	20	6,905	0.29%
2021/10/29	2	11.90	0	0.00	11.95	2	6,915	0.03%
2021/10/21	1	11.95	0	11.95	11.90	1	6,808	0.01%
2021/10/20	2	11.80	0	0.00	11.80	2	6,666	0.03%
2021/10/08	1	11.60	0	0.00	11.55	1	6,656	0.02%
2021/10/04	19	11.55	0	0.00	11.55	19	6,784	0.28%
2021/09/29	0	0.00	10	11.50	11.55	-10	6,730	-0.15%
2021/09/27	0	0.00	2	11.60	11.55	-2	6,763	-0.03%
2021/09/24	0	0.00	2	11.55	11.55	-2	6,736	-0.03%
2021/09/22	0	0.00	0.4	11.40	11.45	-0.4	6,779	-0.01%
2021/09/17	0	0.00	20	11.53	11.50	-20	6,703	-0.30%
2021/09/16	2	11.45	10	11.45	11.50	-8	6,504	-0.12%
2021/09/08	2	11.60	0	0.00	11.55	2	6,226	0.03%
2021/09/06	0	0.00	1.7	11.72	11.70	-1.7	6,217	-0.03%
2021/09/03	0.2	11.75	0	0.00	11.75	0.2	6,182	0.00%
2021/09/02	0	0.00	4	11.60	11.60	-4	6,111	-0.07%
2021/08/31	0	0.00	4.1	11.71	11.75	-4.1	5,938	-0.07%
2021/08/30	18	12.20	0	0.00	12.20	18	5,404	0.33%
2021/08/27	5	12.10	4	12.10	12.10	1	4,991	0.02%
2021/08/26	22	12.00	15	11.97	12.00	7	4,724	0.15%
2021/08/24	0	0.00	5	11.95	11.95	-5	4,618	-0.11%
2021/08/19	11	11.90	0	0.00	11.85	11	4,692	0.23%
2021/08/18	2	11.85	0	0.00	11.90	2	4,657	0.04%
2021/08/16	5	11.90	0	0.00	11.90	5	4,627	0.11%
2021/08/13	0.2	12.00	2	11.90	11.95	-1.8	4,558	-0.04%
2021/08/12	0	0.00	0	12.00	12.00	0	4,531	0.00%
2021/08/11	0	0.00	15	11.95	12.00	-15	4,578	-0.33%
2021/08/05	0	0.00	2	11.90	12.00	-2	5,333	-0.04%
2021/08/04	0.2	11.95	0	0.00	11.95	0.2	5,765	0.00%
2021/07/28	1	11.85	1	11.85	11.90	0	6,444	0.00%
2021/07/27	4	11.95	5	11.90	11.95	-1	6,687	-0.01%
2021/07/21	0	0.00	1.1	11.85	11.85	-1.1	6,934	-0.02%
2021/07/20	2	11.85	0	0.00	11.85	2	6,998	0.03%
2021/07/14	0	0.00	1	11.95	11.90	-1	7,136	-0.01%
2021/07/12	0	0.00	1	11.95	11.85	-1	7,356	-0.01%
2021/07/09	2	11.75	0	0.00	11.75	2	7,378	0.03%
2021/07/02	0	0.00	5	11.60	11.60	-5	7,723	-0.06%
2021/06/30	0	0.00	16	11.55	11.60	-16	7,769	-0.21%
2021/06/25	0	0.00	1	11.60	11.55	-1	7,838	-0.01%
2021/06/21	5	11.40	0	0.00	11.40	5	7,944	0.06%
2021/06/18	5	11.45	0	0.00	11.45	5	7,956	0.06%
2021/06/17	2	11.45	0	0.00	11.45	2	7,820	0.03%
2021/06/16	5	11.45	0	0.00	11.45	5	8,023	0.06%
2021/06/04	27	11.51	0	0.00	11.55	27	8,648	0.31%
2021/06/03	0	0.00	0.1	11.55	11.55	-0.1	8,843	0.00%
2021/06/02	0	0.00	3	11.45	11.50	-3	8,945	-0.03%
2021/05/27	7	11.25	0	0.00	11.20	7	9,087	0.08%
2021/05/20	0	0.00	1	11.25	11.25	-1	9,295	-0.01%
2021/05/19	5	11.20	0	0.00	11.25	5	9,306	0.05%
2021/05/18	1	11.30	0	0.00	11.35	1	9,281	0.01%
2021/05/17	7	11.04	0	0.00	11.05	7	9,210	0.08%
2021/05/14	6	11.34	0	0.00	11.45	6	8,975	0.07%
2021/05/13	3	11.37	0	0.00	11.30	3	8,808	0.03%
2021/05/12	0	0.00	64	11.40	11.40	-64	8,600	-0.74%
2021/05/11	4	11.85	0	0.00	11.85	4	8,154	0.05%
2021/05/10	10	12.05	1	12.00	12.05	9	8,016	0.11%
2021/05/06	0	0.00	202	11.85	11.85	-202	7,719	-2.62%	大賣/鉅額交易
2021/05/05	5	11.80	0	0.00	11.80	5	7,642	0.07%
2021/05/04	5	11.66	0	0.00	11.70	5	7,584	0.07%
2021/04/29	0	0.00	0.4	11.90	11.95	-0.4	7,206	-0.01%
2021/04/28	0	0.00	5	11.95	11.95	-5	7,171	-0.07%
2021/04/27	240	11.95	1	11.90	11.90	239	7,210	3.31%	大買/鉅額交易
2021/04/26	0	0.00	1	11.85	11.90	-1	7,175	-0.01%
2021/04/23	2	11.75	0	0.00	11.80	2	7,071	0.03%
2021/04/22	0	0.00	6.2	11.85	11.80	-6.2	7,102	-0.09%
2021/04/21	0	0.00	0.5	11.85	11.80	-0.5	7,005	-0.01%
2021/04/20	3	11.85	0	0.00	11.90	3	7,047	0.04%
2021/04/19	0	0.00	1	11.80	11.95	-1	6,975	-0.01%
2021/04/16	4	11.65	0.9	11.73	11.70	3.1	6,837	0.05%
2021/04/13	25	11.60	18	11.55	11.55	7	6,809	0.10%
2021/04/12	2	11.50	0.3	11.50	11.50	1.7	6,717	0.03%
2021/04/09	2	11.45	0	0.00	11.40	2	6,658	0.03%
2021/04/08	0	0.00	5	11.45	11.45	-5	6,602	-0.08%
2021/04/07	12	11.50	0	0.00	11.45	12	6,733	0.18%
2021/04/06	5	11.50	10.8	11.50	11.45	-5.8	6,741	-0.09%
2021/04/01	0	0.00	1	11.50	11.50	-1	6,729	-0.01%
2021/03/30	15.2	11.47	0	0.00	11.50	15.2	6,676	0.23%
2021/03/26	2	11.45	5	11.45	11.45	-3	6,857	-0.04%
2021/03/24	1	11.35	0	0.00	11.35	1	6,908	0.01%
2021/03/23	2	11.35	0	0.00	11.35	2	6,882	0.03%
2021/03/22	3	11.35	0	0.00	11.40	3	6,882	0.04%
2021/03/16	0	0.00	3.5	11.46	11.50	-3.5	6,673	-0.05%
2021/03/11	10	11.50	0	0.00	11.30	10	6,758	0.15%
2021/03/10	0	0.00	7.5	11.44	11.50	-7.5	6,461	-0.12%
2021/03/09	10	11.25	226	11.43	11.45	-216	6,352	-3.40%	大賣/鉅額交易
2021/03/08	0	0.00	18	11.24	11.20	-18	6,131	-0.29%
2021/03/05	0	0.00	3.8	11.16	11.20	-3.8	6,027	-0.06%
2021/03/04	13	11.20	0	0.00	11.20	13	6,083	0.21%
2021/03/03	0	0.00	0.2	11.15	11.20	-0.2	6,003	0.00%
2021/03/02	0	0.00	1	11.15	11.10	-1	5,903	-0.02%
2021/02/26	0.5	11.05	9.3	11.10	11.10	-8.8	5,833	-0.15%
2021/02/24	0	0.00	33	11.00	11.00	-33	5,695	-0.58%
2021/02/23	0	0.00	4.5	10.95	10.95	-4.5	5,537	-0.08%
2021/02/19	0	0.00	4	10.81	10.85	-4	5,431	-0.07%
2021/02/18	0	0.00	2	10.85	10.85	-2	5,407	-0.04%
2021/02/17	200	10.80	5.2	10.75	10.80	194.8	5,432	3.59%	大買/鉅額交易
2021/02/05	7	10.70	0	0.00	10.70	7	5,362	0.13%
2021/02/03	0	0.00	0.3	10.70	10.70	-0.3	5,426	0.00%
2021/01/27	2.9	10.70	0	0.00	10.70	2.9	5,389	0.05%
2021/01/20	1	10.75	0	0.00	10.70	1	5,154	0.02%
2021/01/15	10	10.90	0	0.00	10.85	10	5,084	0.20%
2021/01/05	0	0.00	5	10.80	10.85	-5	4,619	-0.11%
2020/12/31	0	0.00	5	10.90	10.85	-5	4,533	-0.11%
2020/12/30	0	0.00	2.2	10.80	10.90	-2.2	4,442	-0.05%
2020/12/29	4	10.75	0	0.00	10.75	4	4,263	0.09%
2020/12/28	2	10.77	0	0.00	10.75	2	4,227	0.05%
2020/12/24	0.5	10.80	6	10.75	10.80	-5.5	4,196	-0.13%
2020/12/23	3	10.75	0	0.00	10.75	3	4,173	0.07%
2020/12/22	30	10.75	8.7	10.75	10.75	21.3	4,135	0.51%
2020/12/18	5	10.85	0	0.00	10.80	5	4,024	0.12%
2020/12/17	4	10.90	0	0.00	10.90	4	4,000	0.10%
2020/12/15	1	10.80	0	10.90	10.80	1	4,044	0.02%
2020/12/14	0	0.00	20	10.88	10.85	-20	4,008	-0.50%
2020/12/09	0.2	10.85	0	0.00	10.85	0.2	3,916	0.00%
2020/12/07	0	0.00	11	11.00	11.05	-11	3,712	-0.30%
2020/12/03	2	10.90	0	0.00	10.95	2	3,657	0.05%
2020/12/01	0	0.00	1	10.95	10.95	-1	3,771	-0.03%
2020/11/30	1	10.95	16.3	10.95	10.90	-15.3	3,828	-0.40%
2020/11/27	0	0.00	0.2	11.00	11.00	-0.2	3,830	-0.01%
2020/11/26	2	11.00	0	0.00	11.00	2	3,875	0.05%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/19	0	0.00	1.4	11.00	11.00	-1.4	4,702	-0.03%
2020/11/18	0	0.00	4.1	10.95	11.00	-4.1	4,870	-0.08%
2020/11/17	0	0.00	5	11.00	11.00	-5	4,945	-0.10%
2020/11/16	0	0.00	1	11.00	11.05	-1	5,160	-0.02%
2020/11/11	4	11.15	0	0.00	11.15	4	5,377	0.07%
2020/11/10	10	11.00	0	0.00	11.00	10	5,314	0.19%
2020/11/03	0	0.00	0.7	10.95	10.95	-0.7	5,552	-0.01%
2020/11/02	0.7	10.90	0	0.00	10.90	0.7	5,625	0.01%
2020/10/29	5	10.80	0	0.00	10.85	5	5,632	0.09%
2020/10/27	2	10.95	0	11.00	10.90	2	5,646	0.03%
2020/10/05	1.8	10.85	0	0.00	10.80	1.8	6,182	0.03%
2020/09/29	1.1	10.75	1	10.75	10.65	0.1	6,154	0.00%
2020/09/28	0	0.00	8	10.60	10.65	-8	6,203	-0.13%
2020/09/23	4	10.70	0	0.00	10.70	4	6,244	0.06%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/14	0	0.00	0.2	11.00	10.95	-0.2	6,298	0.00%
2020/09/10	0	0.00	2	11.00	11.00	-2	6,312	-0.03%
2020/09/09	0	0.00	1	11.10	10.95	-1	6,353	-0.02%
2020/09/07	1	10.95	12.1	10.85	10.95	-11.1	6,471	-0.17%
2020/09/04	0	0.00	0.2	10.90	10.80	-0.2	6,554	0.00%
2020/09/03	2	10.95	0	0.00	10.95	2	6,507	0.03%
2020/09/02	3	11.00	0	0.00	11.00	3	6,491	0.05%
2020/09/01	6	11.10	0	0.00	11.05	6	6,484	0.09%
2020/08/31	2	11.20	0	0.00	11.15	2	6,466	0.03%
2020/08/27	0	0.00	2.9	11.37	11.30	-2.9	6,530	-0.04%
2020/08/26	27	11.25	0	0.00	11.30	27	6,487	0.42%
2020/08/25	1	12.05	38	12.08	12.10	-37	6,157	-0.60%
2020/08/24	1	12.00	0	0.00	12.00	1	5,885	0.02%
2020/08/21	0	0.00	2	12.05	12.05	-2	5,735	-0.03%
2020/08/20	2	11.90	5	11.95	11.90	-3	5,667	-0.05%
2020/08/19	0	0.00	20	12.10	12.10	-20	5,449	-0.37%
2020/08/18	0	0.00	1	12.00	12.10	-1	5,388	-0.02%
2020/08/17	1	12.05	7	12.04	12.05	-6	5,363	-0.11%
2020/08/10	1	12.00	0	0.00	12.00	1	5,032	0.02%
2020/08/07	0	0.00	22.1	11.90	11.95	-22.1	4,985	-0.44%
2020/07/31	0.9	11.70	0	0.00	11.70	0.9	5,074	0.02%
2020/07/29	2.8	11.70	3	11.70	11.70	-0.2	5,138	0.00%
2020/07/28	6	11.65	20	11.70	11.65	-14	5,188	-0.27%
2020/07/27	7	11.78	0	0.00	11.70	7	5,255	0.13%
2020/07/17	5	11.85	0	0.00	11.90	5	5,220	0.10%
2020/07/16	0	0.00	1	11.85	11.90	-1	5,303	-0.02%
2020/07/15	1	11.80	0	0.00	11.80	1	5,275	0.02%
2020/07/14	2	11.75	0	0.00	11.75	2	5,395	0.04%
2020/07/13	1	11.75	0	0.00	11.80	1	5,481	0.02%
2020/07/10	3	11.75	0	0.00	11.75	3	5,566	0.05%
2020/07/09	7	11.85	0	0.00	11.85	7	5,594	0.13%
2020/07/07	2	11.85	3	11.87	11.80	-1	5,806	-0.02%
2020/07/03	1	11.75	2	11.75	11.70	-1	5,943	-0.02%
2020/06/30	1	11.65	0	0.00	11.65	1	6,104	0.02%
2020/06/29	1	11.65	0	0.00	11.65	1	6,119	0.02%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/22	1	11.85	0	0.00	11.80	1	6,373	0.02%
2020/06/18	0	0.00	1	11.90	11.90	-1	6,735	-0.01%
2020/06/17	0.5	11.90	0	0.00	11.90	0.5	6,813	0.01%
2020/06/16	0	0.00	2	11.80	11.80	-2	7,062	-0.03%
2020/06/15	1	11.65	0	0.00	11.70	1	7,552	0.01%
2020/06/12	4	11.65	0	0.00	11.70	4	7,744	0.05%
2020/06/05	1	11.85	0	0.00	11.85	1	8,808	0.01%
2020/06/04	0	0.00	1	11.90	11.85	-1	9,065	-0.01%
2020/06/03	2	11.85	1	11.80	11.85	1	9,227	0.01%
2020/06/01	2	11.58	0	0.00	11.55	2	9,162	0.02%
2020/05/27	1	11.50	0	0.00	11.45	1	9,316	0.01%
2020/05/26	1.1	11.49	0	0.00	11.45	1.1	9,374	0.01%
2020/05/22	10	11.45	0	0.00	11.40	10	9,636	0.10%
2020/05/15	2	11.35	1	11.30	11.35	1	9,670	0.01%
2020/05/12	2	11.38	0	0.00	11.35	2	9,624	0.02%
2020/05/11	0	0.00	2	11.40	11.40	-2	9,616	-0.02%
2020/05/07	1	11.25	0	0.00	11.20	1	9,529	0.01%
2020/05/04	12	11.30	0	0.00	11.25	12	9,688	0.12%
2020/04/30	0	0.00	11	11.50	11.45	-11	9,665	-0.11%
2020/04/29	0	0.00	21.8	11.30	11.30	-21.8	9,745	-0.22%
2020/04/28	2	11.15	0	0.00	11.20	2	9,827	0.02%
2020/04/24	1	10.90	2.1	10.95	10.95	-1.1	10,138	-0.01%
2020/04/23	8	10.91	0	0.00	10.90	8	10,098	0.08%
2020/04/22	2	10.83	0	0.00	10.80	2	10,083	0.02%
2020/04/21	9	10.91	0	0.00	10.85	9	10,114	0.09%
2020/04/16	6	11.00	0	0.00	11.00	6	9,942	0.06%
2020/04/15	10	11.15	2	11.20	11.15	8	9,875	0.08%
2020/04/09	3	10.65	0	0.00	10.65	3	9,640	0.03%
2020/04/08	0	0.00	0.4	10.65	10.55	-0.4	9,507	0.00%
2020/04/07	2	10.30	0	0.00	10.35	2	9,413	0.02%
2020/04/01	2	10.20	0	0.00	10.20	2	9,304	0.02%
2020/03/31	10	10.29	0	0.00	10.35	10	9,234	0.11%
2020/03/30	2	10.25	0	0.00	10.25	2	9,179	0.02%
2020/03/27	3	10.60	0	0.00	10.45	3	9,041	0.03%
2020/03/26	3	10.30	1	10.65	10.35	2	8,911	0.02%
2020/03/25	10	10.40	0	0.00	10.55	10	8,761	0.11%
2020/03/24	5	10.10	0	0.00	10.00	5	8,512	0.06%
2020/03/23	7	9.64	2	9.65	9.69	5	8,362	0.06%
2020/03/20	3	9.90	0	0.00	9.90	3	8,291	0.04%
2020/03/19	10	9.31	1	9.14	9.16	9	8,036	0.11%
2020/03/18	1	10.10	0	0.00	10.05	1	7,533	0.01%
2020/03/17	7	10.31	0	0.00	10.25	7	7,335	0.10%
2020/03/16	10	10.81	0	0.00	10.75	10	7,126	0.14%
2020/03/13	20	10.88	21	10.95	11.20	-1	6,913	-0.01%
2020/03/12	15	11.61	22	11.66	11.65	-7	6,467	-0.11%
2020/03/11	3	11.95	0	0.00	11.95	3	6,105	0.05%
2020/03/10	13	11.90	0	0.00	12.00	13	6,024	0.22%
2020/03/09	8	12.09	0	0.00	12.05	8	5,785	0.14%
2020/03/06	0	0.00	20	12.25	12.25	-20	5,553	-0.36%
2020/03/05	0	0.00	10	12.35	12.30	-10	5,547	-0.18%
2020/03/02	3	12.20	0	0.00	12.20	3	5,524	0.05%
2020/02/27	5	12.35	0	0.00	12.35	5	5,330	0.09%
2020/02/26	1	12.40	0	0.00	12.35	1	5,257	0.02%
2020/02/24	10	12.20	0	0.00	12.25	10	4,989	0.20%
2020/02/20	0	0.00	50	12.35	12.35	-50	4,984	-1.00%
2020/02/19	0	0.00	3.2	12.30	12.35	-3.2	4,993	-0.06%
2020/02/18	0	0.00	200	12.24	12.30	-200	5,019	-3.98%	大賣/鉅額交易
2020/02/14	0	0.00	53	12.25	12.30	-53	5,047	-1.05%
2020/02/04	0	0.00	19	12.10	12.15	-19	5,261	-0.36%
2020/02/03	9	11.93	10	12.00	12.05	-1	5,305	-0.02%
2020/01/31	1	12.15	0	0.00	12.15	1	5,124	0.02%
2020/01/30	39	12.11	0	0.00	12.10	39	4,971	0.78%
2020/01/20	11	12.45	10	12.40	12.50	1	4,664	0.02%
2020/01/13	0	0.00	10	12.35	12.40	-10	4,568	-0.22%
2020/01/08	2	12.15	5	12.15	12.20	-3	4,629	-0.06%
2020/01/07	0	0.00	2	12.20	12.30	-2	4,570	-0.04%
2020/01/03	0	0.00	2	12.10	12.10	-2	4,529	-0.04%
2020/01/02	11	12.05	0	0.00	12.05	11	4,500	0.24%
2019/12/30	172	12.00	3	12.00	12.00	169	4,499	3.76%	大買/鉅額交易
2019/12/27	0	0.00	1.4	11.97	12.00	-1.4	4,502	-0.03%
2019/12/25	0	0.00	1	11.95	12.00	-1	4,558	-0.02%
2019/12/24	0	0.00	0.2	12.00	11.95	-0.2	4,634	0.00%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/20	3	11.95	0	0.00	11.95	3	4,686	0.06%
2019/12/19	2	11.95	0	0.00	11.95	2	4,711	0.04%
2019/12/16	15	11.93	11	11.90	11.95	4	4,790	0.08%
2019/12/13	10	11.95	10	11.85	11.90	0	4,808	0.00%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/09	10	11.90	0	0.00	11.85	10	4,767	0.21%
2019/12/04	1	11.90	0	0.00	11.90	1	4,766	0.02%
2019/12/02	5	11.95	0	0.00	11.95	5	4,797	0.10%
2019/11/29	10	11.95	0	0.00	11.95	10	4,759	0.21%
2019/11/27	2	12.00	0	0.00	12.00	2	4,793	0.04%
2019/11/26	8	11.95	0	0.00	11.90	8	4,778	0.17%
2019/11/21	10	11.93	0	0.00	11.90	10	5,276	0.19%
2019/11/18	10	11.90	0	0.00	11.90	10	5,473	0.18%
2019/11/15	0	0.00	5	11.85	11.85	-5	5,474	-0.09%
2019/11/14	0	0.00	30	11.90	11.90	-30	5,493	-0.55%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/12	10	11.95	0	0.00	12.00	10	5,614	0.18%
2019/11/11	20	11.95	0	0.00	11.95	20	5,657	0.35%
2019/11/06	1	11.85	0	0.00	11.85	1	5,447	0.02%
2019/11/05	15	11.82	1.4	11.81	11.85	13.6	5,393	0.25%
2019/11/04	10	11.78	1	11.80	11.85	9	5,475	0.16%
2019/10/29	2	11.80	0	0.00	11.75	2	5,526	0.04%
2019/10/28	2	11.80	0	0.00	11.75	2	5,520	0.04%
2019/10/25	2	11.80	0	0.00	11.80	2	5,506	0.04%
2019/10/23	12	11.80	0	0.00	11.80	12	5,494	0.22%
2019/10/22	7	11.85	0	0.00	11.80	7	5,551	0.13%
2019/10/21	17	11.83	1	11.85	11.85	16	5,553	0.29%
2019/10/17	11	11.83	0	0.00	11.80	11	5,500	0.20%
2019/10/15	6	11.85	2	11.80	11.85	4	5,482	0.07%
2019/10/14	0	0.00	0.6	11.85	11.85	-0.6	5,481	-0.01%
2019/10/08	5	11.75	0	0.00	11.75	5	5,448	0.09%
2019/10/07	21.4	11.78	0	0.00	11.75	21.4	5,497	0.39%
2019/10/03	2	11.80	0	0.00	11.75	2	5,482	0.04%
2019/10/01	2	11.85	0.5	11.90	11.85	1.5	5,480	0.03%
2019/09/27	22.7	11.90	0	0.00	11.85	22.7	5,447	0.42%
2019/09/20	2	11.95	0	0.00	11.95	2	5,538	0.04%
2019/09/19	2	11.90	0.4	12.00	11.95	1.6	5,497	0.03%
2019/09/17	3	11.93	4	11.90	11.90	-1	5,493	-0.02%
2019/09/11	5	11.95	0	0.00	12.00	5	5,706	0.09%
2019/09/09	2	11.85	0	0.00	11.85	2	5,684	0.04%
2019/09/06	0.5	11.85	0	0.00	11.80	0.5	5,681	0.01%
2019/09/05	14	11.75	0	0.00	11.80	14	5,745	0.24%
2019/09/04	2	11.80	0	0.00	11.80	2	5,954	0.03%
2019/09/02	5	11.75	0	0.00	11.75	5	6,242	0.08%
2019/08/30	5	11.75	0	0.00	11.80	5	6,498	0.08%
2019/08/28	0.4	11.80	4	11.70	11.75	-3.6	6,656	-0.05%
2019/08/27	29	11.55	0	0.00	11.60	29	6,643	0.44%
2019/08/26	45	12.44	1	12.40	12.45	44	6,459	0.68%
2019/08/23	7	12.45	30.1	12.45	12.50	-23.1	6,289	-0.37%
2019/08/22	13	12.50	88	12.50	12.50	-75	6,224	-1.20%
2019/08/15	25	12.37	0	0.00	12.35	25	6,222	0.40%
2019/08/13	1	12.50	0	0.00	12.45	1	6,170	0.02%
2019/08/06	2	12.00	3	12.05	12.25	-1	6,224	-0.02%
2019/08/05	5	12.35	0	0.00	12.30	5	6,174	0.08%
2019/08/02	10	12.40	0	0.00	12.40	10	6,213	0.16%
2019/08/01	2	12.58	0	0.00	12.55	2	6,158	0.03%
2019/07/25	0	0.00	200	12.70	12.80	-200	6,663	-3.00%	大賣/鉅額交易
2019/07/23	0	0.00	1	12.75	12.80	-1	6,955	-0.01%
2019/07/22	0	0.00	1	12.70	12.75	-1	7,128	-0.01%
2019/07/17	0	0.00	2	12.50	12.55	-2	7,086	-0.03%
2019/07/16	1	12.55	0	0.00	12.55	1	7,046	0.01%
2019/07/15	201	12.60	0.4	12.60	12.60	200.6	7,034	2.85%	大買/鉅額交易
2019/07/11	0.2	12.55	3	12.55	12.55	-2.8	7,011	-0.04%
2019/07/10	0	0.00	4	12.50	12.50	-4	7,008	-0.06%
2019/07/08	4	12.45	0	0.00	12.45	4	7,020	0.06%
2019/07/02	12	12.35	0	0.00	12.30	12	7,284	0.16%
2019/06/25	5	12.45	0	0.00	12.45	5	7,224	0.07%
2019/06/21	0	0.00	6	12.45	12.50	-6	7,284	-0.08%
2019/06/20	22	12.49	0	0.00	12.50	22	7,287	0.30%
2019/06/19	5	12.55	0	0.00	12.55	5	7,346	0.07%
2019/06/18	7	12.51	0	0.00	12.50	7	7,272	0.10%
2019/06/13	10	12.30	0	0.00	12.30	10	7,594	0.13%
2019/06/12	0	0.00	1	12.15	12.25	-1	7,738	-0.01%
2019/06/11	5	12.50	2	12.60	12.50	3	7,488	0.04%
2019/06/10	0	0.00	4	12.71	12.70	-4	7,366	-0.05%
2019/06/06	0	0.00	1	12.60	12.55	-1	7,260	-0.01%
2019/06/05	0	0.00	1	12.40	12.45	-1	7,010	-0.01%
2019/06/03	0	0.00	1	12.30	12.30	-1	6,919	-0.01%
2019/05/31	40	12.25	10	12.20	12.25	30	6,870	0.44%
2019/05/30	1	12.15	0	0.00	12.20	1	6,788	0.01%
2019/05/27	0	0.00	1	12.20	12.20	-1	6,759	-0.01%
2019/05/23	2.1	12.05	0	0.00	12.00	2.1	6,584	0.03%
2019/05/22	2	12.10	0	0.00	12.10	2	6,546	0.03%
2019/05/21	1	11.90	0	0.00	12.05	1	6,598	0.02%
2019/05/20	5	11.90	0	0.00	11.90	5	6,529	0.08%
2019/05/17	15	11.85	3	11.80	11.85	12	6,516	0.18%
2019/05/16	47	11.80	3	11.75	11.80	44	6,538	0.67%
2019/05/15	60	11.85	15	11.80	11.80	45	6,523	0.69%
2019/05/14	45	11.75	13	11.71	11.75	32	6,503	0.49%
2019/05/13	4	11.83	0	0.00	11.80	4	6,397	0.06%
2019/05/10	4	11.85	0	0.00	11.90	4	6,424	0.06%
2019/05/08	2	11.85	13.2	11.85	11.90	-11.2	6,297	-0.18%
2019/05/07	0	0.00	10	11.90	11.90	-10	6,259	-0.16%
2019/05/06	36	11.89	6	11.85	11.85	30	6,235	0.48%
2019/05/03	20	12.08	2	12.05	12.05	18	6,031	0.30%
2019/05/02	15	12.12	6	12.13	12.15	9	5,909	0.15%
2019/04/30	5.3	12.00	3	12.00	12.00	2.3	5,811	0.04%
2019/04/29	1	11.75	7	11.78	11.80	-6	5,626	-0.11%
2019/04/26	0	0.00	6	11.50	11.50	-6	5,418	-0.11%
2019/04/25	0	0.00	1	11.40	11.40	-1	5,215	-0.02%
2019/04/24	0	0.00	0.1	11.35	11.35	-0.1	5,158	0.00%
2019/04/19	0.4	11.25	0	11.25	11.30	0.4	5,304	0.01%
2019/04/10	27	11.19	301	11.15	11.25	-274	5,099	-5.37%	大賣/鉅額交易
2019/04/09	10	11.30	0	0.00	11.30	10	4,895	0.20%
2019/04/08	10	11.35	1	11.35	11.35	9	4,826	0.19%
2019/04/03	300	11.40	5	11.40	11.35	295	4,730	6.24%	大買/鉅額交易
2019/03/29	1	11.40	4	11.35	11.40	-3	4,544	-0.07%
2019/03/27	0	0.00	0.5	11.35	11.40	-0.5	4,445	-0.01%
2019/03/25	5	11.20	203	11.15	11.20	-198	4,347	-4.55%	大賣/鉅額交易
2019/03/22	0	0.00	100	11.30	11.30	-100	4,262	-2.35%
2019/03/21	0	0.00	202	11.30	11.30	-202	4,179	-4.83%	大賣/鉅額交易
2019/03/20	4	11.40	202	11.40	11.30	-198	4,143	-4.78%	大賣/鉅額交易
2019/03/19	2	11.38	0	0.00	11.40	2	4,032	0.05%
2019/03/18	350.3	11.10	48	11.18	11.30	302.3	3,907	7.74%	大買/鉅額交易
2019/03/15	355	11.05	16.2	11.05	11.05	338.8	3,756	9.02%	大買/鉅額交易
2019/03/14	0	0.00	4	10.90	10.90	-4	3,577	-0.11%
2019/03/13	0	0.00	400	10.90	10.85	-400	3,594	-11.13%	大賣/鉅額交易
2019/03/11	0.4	10.90	0	0.00	10.90	0.4	3,567	0.01%
2019/03/08	59	10.85	0	0.00	10.90	59	3,557	1.66%
2019/03/04	350	10.70	0	0.00	10.75	350	3,395	10.31%	大買/鉅額交易
2019/02/27	3	10.67	0	0.00	10.65	3	3,338	0.09%
2019/02/26	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/02/25	1	10.65	0	0.00	10.65	1	3,279	0.03%
2019/02/22	0	0.00	0	10.65	10.65	0	3,243	0.00%
2019/02/21	0	0.00	2	10.60	10.60	-2	3,246	-0.06%
2019/02/18	0	0.00	400	10.55	10.60	-400	3,125	-12.80%	大賣/鉅額交易
2019/02/15	100	10.55	0	0.00	10.55	100	3,103	3.22%
2019/02/13	3	10.60	0	0.00	10.60	3	3,026	0.10%
2019/02/12	3	10.50	0.8	10.55	10.50	2.2	2,996	0.07%
2019/01/29	100	10.45	0	0.00	10.45	100	2,872	3.48%
2019/01/22	1	10.40	0	0.00	10.45	1	2,773	0.04%
2019/01/17	100	10.35	0	0.00	10.40	100	2,814	3.55%
2019/01/15	0	0.00	1.6	10.32	10.35	-1.6	2,893	-0.05%
2019/01/14	100	10.35	0	0.00	10.35	100	2,859	3.50%
2019/01/04	1	10.10	0	0.00	10.10	1	3,127	0.03%
2018/12/28	0	0.00	4	10.15	10.20	-4	3,320	-0.12%
2018/12/25	20	10.13	0	0.00	10.10	20	3,440	0.58%
2018/12/18	5	10.15	0	0.00	10.15	5	3,656	0.14%
2018/12/17	0	0.00	0.2	10.25	10.25	-0.2	3,658	-0.01%
2018/12/12	15	10.15	0	0.00	10.20	15	3,720	0.40%
2018/12/10	1	10.10	0	0.00	10.20	1	3,816	0.03%
2018/12/05	0	0.00	1	10.20	10.20	-1	3,824	-0.03%
2018/11/20	1	10.20	0	0.00	10.25	1	4,059	0.02%
2018/11/15	3	10.20	0	0.00	10.25	3	4,139	0.07%
2018/11/05	1	10.15	0	0.00	10.25	1	4,325	0.02%
2018/11/01	0	0.00	10	10.20	10.25	-10	4,361	-0.23%
2018/10/31	0	0.00	14	10.20	10.20	-14	4,391	-0.32%
2018/10/26	5	10.07	0	0.00	10.15	5	4,493	0.11%
2018/10/25	11	10.01	0	0.00	10.10	11	4,433	0.25%
2018/10/24	7	10.08	0	0.00	10.15	7	4,588	0.15%
2018/10/19	33	10.15	0	0.00	10.25	33	4,913	0.67%
2018/10/16	1	10.35	0	0.00	10.35	1	4,846	0.02%
2018/10/15	8	10.31	0	0.00	10.30	8	4,820	0.17%
2018/10/11	10	10.30	2	10.28	10.25	8	4,722	0.17%
2018/10/08	4	10.55	0	0.00	10.50	4	4,611	0.09%
2018/10/05	7	10.47	0	0.00	10.50	7	4,625	0.15%
2018/10/04	0	0.00	0.3	10.65	10.60	-0.3	4,549	-0.01%
2018/10/02	0.1	10.75	0	0.00	10.75	0.1	4,509	0.00%
2018/09/28	0	0.00	56.4	10.65	10.75	-56.4	4,511	-1.25%
2018/09/27	0	0.00	1	10.65	10.70	-1	4,407	-0.02%
2018/09/21	1	10.70	0	0.00	10.70	1	4,416	0.02%
2018/09/14	0	0.00	1	10.65	10.65	-1	4,357	-0.02%
2018/09/13	0	0.00	2	10.58	10.60	-2	4,288	-0.05%
2018/09/10	0.7	10.45	0	0.00	10.45	0.7	4,240	0.02%
2018/09/05	0	0.00	31	10.40	10.40	-31	4,151	-0.75%
2018/09/04	2.1	10.45	0	0.00	10.45	2.1	4,076	0.05%
2018/09/03	2.9	10.41	0	10.45	10.45	2.8	4,100	0.07%
2018/08/31	30	10.45	0	0.00	10.45	30	4,126	0.73%
2018/08/29	0	0.00	2	10.30	10.30	-2	4,118	-0.05%
2018/08/28	0	0.00	9	10.30	10.35	-9	4,150	-0.22%
2018/08/24	10	10.20	0	0.00	10.20	10	4,123	0.24%
2018/08/20	5	10.15	0	0.00	10.20	5	4,110	0.12%
2018/08/16	7	10.11	3	10.10	10.15	4	4,070	0.10%
2018/08/15	1	10.20	0.2	10.20	10.15	0.8	4,057	0.02%
2018/08/14	0	0.00	5	10.15	10.15	-5	4,055	-0.12%
2018/08/13	17	10.15	0	0.00	10.20	17	4,082	0.42%
2018/08/10	0	0.00	3	10.20	10.30	-3	4,037	-0.07%
2018/08/08	0	0.00	2.3	10.25	10.25	-2.3	4,008	-0.06%
2018/08/07	0	0.00	3	10.30	10.30	-3	3,976	-0.08%
2018/08/06	1	10.30	0	0.00	10.35	1	3,963	0.03%
2018/08/03	0	0.00	2	10.23	10.30	-2	3,969	-0.05%
2018/08/02	18.5	10.20	10	10.15	10.15	8.5	3,941	0.22%
2018/07/31	54	10.08	20	10.05	10.15	34	3,844	0.88%
2018/07/30	4	10.65	209	10.62	10.65	-205	3,618	-5.67%	大賣/鉅額交易
2018/07/27	5	10.65	8	10.62	10.65	-3	3,390	-0.09%
2018/07/25	0	0.00	5	10.60	10.60	-5	3,298	-0.15%
2018/07/24	1	10.55	0	0.00	10.55	1	3,283	0.03%
2018/07/20	0	0.00	14	10.45	10.50	-14	3,157	-0.44%
2018/07/19	1	10.50	0	0.00	10.45	1	3,156	0.03%
2018/07/18	1	10.50	0	0.00	10.50	1	3,161	0.03%
2018/07/13	20	10.45	0	0.00	10.45	20	3,081	0.65%
2018/07/06	2	10.25	5	10.22	10.25	-3	3,140	-0.10%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/07/03	5	10.30	0	0.00	10.30	5	3,153	0.16%
2018/07/02	5	10.40	0	0.00	10.35	5	3,165	0.16%
2018/06/29	0	0.00	3	10.40	10.45	-3	3,164	-0.09%
2018/06/27	10	10.41	0	0.00	10.40	10	3,159	0.32%
2018/06/22	0	0.00	2	10.45	10.45	-2	3,173	-0.06%
2018/06/21	10	10.55	14	10.53	10.50	-4	3,207	-0.12%
2018/06/13	0	0.00	0.6	10.45	10.45	-0.6	3,230	-0.02%
2018/06/12	0	0.00	10	10.50	10.50	-10	3,332	-0.30%
2018/06/06	14	10.40	0	0.00	10.45	14	3,435	0.41%
2018/06/05	0	0.00	5	10.40	10.45	-5	3,406	-0.15%
2018/05/23	5	10.35	0	0.00	10.35	5	3,639	0.14%
2018/05/22	15	10.37	0	0.00	10.35	15	3,657	0.41%
2018/05/21	1	10.35	0	0.00	10.40	1	3,760	0.03%
2018/05/10	0.4	10.35	0	0.00	10.35	0.4	4,326	0.01%
2018/05/03	0	0.00	1	10.35	10.35	-1	4,432	-0.02%
2018/05/02	5	10.30	4	10.33	10.30	1	4,416	0.02%
2018/04/13	0	0.00	16.7	10.20	10.20	-16.7	4,906	-0.34%
2018/04/03	3	10.15	6.1	10.15	10.15	-3.1	5,016	-0.06%
2018/04/02	0	0.00	1	10.25	10.20	-1	5,002	-0.02%
2018/03/29	2	10.18	0	0.00	10.20	2	4,992	0.04%
2018/03/27	2	10.20	0	0.00	10.25	2	4,912	0.04%
2018/03/26	10	10.20	5	10.20	10.20	5	4,871	0.10%
2018/03/23	5	10.30	0	0.00	10.25	5	4,854	0.10%
2018/03/22	2	10.35	0	0.00	10.30	2	4,828	0.04%
2018/03/14	1	10.30	1	10.25	10.25	0	4,641	0.00%
2018/03/13	1	10.20	0	0.00	10.25	1	4,605	0.02%
2018/03/08	0	0.00	1	10.15	10.10	-1	4,648	-0.02%
2018/03/06	4	10.18	1	10.10	10.10	3	4,787	0.06%
2018/02/23	0	0.00	1	10.20	10.20	-1	4,680	-0.02%
2018/02/22	0	0.00	5	10.15	10.15	-5	4,685	-0.11%
2018/02/09	1	9.91	0	0.00	10.05	1	4,513	0.02%
2018/02/08	3	9.98	0	0.00	10.00	3	4,451	0.07%
2018/02/06	21	9.86	0	0.00	9.88	21	4,306	0.49%
2018/02/05	4	10.06	0	0.00	10.05	4	4,029	0.10%
2018/01/31	20	10.15	0	0.00	10.10	20	3,981	0.50%
2018/01/30	2	10.20	0	0.00	10.15	2	3,939	0.05%
2018/01/26	1	10.20	0	0.00	10.20	1	3,907	0.03%
2018/01/24	1	10.20	0	0.00	10.20	1	3,869	0.03%
2018/01/18	0	0.00	0	10.20	10.20	0	3,691	0.00%
2018/01/17	0	0.00	2	10.25	10.25	-2	3,625	-0.06%
2018/01/16	1	10.25	0	0.00	10.25	1	3,560	0.03%
2018/01/15	5	10.20	0	0.00	10.25	5	3,544	0.14%
2018/01/12	0	0.00	3	10.20	10.20	-3	3,618	-0.08%
2018/01/10	25	10.10	0.3	10.05	10.05	24.7	3,512	0.70%
2018/01/09	0	0.00	2	10.10	10.10	-2	3,492	-0.06%
2018/01/08	0	0.00	13.9	10.10	10.10	-13.9	3,454	-0.40%
2018/01/05	1	10.00	0	0.00	10.05	1	3,377	0.03%
2018/01/04	0	0.00	1	10.05	10.05	-1	3,321	-0.03%