力麒 (5512)-華南永昌-台中券商分點個股進出

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

力麒

(5512)

可現股當沖

股價
12.45
漲跌
▼0.10
漲幅
-0.80%
成交量
5,231張
產業
上櫃營建類股
167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

力麒 (5512)籌碼相關－華南永昌-台中券商分點個股進出

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-台中券商分點個股進出
華南永昌-台中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
2024/05/14	4	12.43	0	0.00	12.45	4	15,247	0.03%
2024/05/13	1	12.25	10	12.41	12.55	-9	15,185	-0.06%
2024/05/10	5	12.63	0	12.55	12.65	5	15,080	0.03%
2024/05/09	6	12.69	11	12.66	12.55	-5	15,134	-0.03%
2024/05/08	1.4	12.89	13	13.00	12.85	-11.7	14,906	-0.08%
2024/05/07	12	13.10	22	13.02	12.90	-10	14,699	-0.07%
2024/05/06	13	13.74	13	13.77	13.60	0	14,257	0.00%
2024/05/03	34	14.27	32.3	14.24	14.35	1.7	13,741	0.01%
2024/05/02	10	13.87	28	14.21	14.35	-18	12,755	-0.14%
2024/04/30	2	13.50	8	13.23	13.05	-6	11,413	-0.05%
2024/04/29	5	13.64	28	13.64	13.55	-23	11,145	-0.21%
2024/04/26	2	13.10	12	13.07	13.35	-10	10,644	-0.09%
2024/04/25	23	13.23	11	13.02	13.05	12	10,259	0.12%
2024/04/24	1.3	12.65	14	12.74	12.80	-12.7	9,884	-0.13%
2024/04/23	13	13.13	20	12.96	12.65	-7	9,504	-0.07%
2024/04/22	205.5	14.10	223	13.52	12.90	-17.5	8,789	-0.20%	大買/大賣/
2024/04/19	321	13.72	214.1	13.93	13.75	106.9	7,166	1.49%	大買/大賣/鉅額交易
2024/04/18	52	12.86	60	12.98	13.00	-8	5,000	-0.16%
2024/04/17	2	11.65	4	11.53	11.85	-2	3,944	-0.05%
2024/04/16	3	11.05	9	10.81	10.80	-6	3,635	-0.17%
2024/04/15	7	11.20	14	11.26	11.10	-7	3,530	-0.20%
2024/04/12	2	10.95	0.3	11.00	11.05	1.7	3,331	0.05%
2024/04/11	1	10.80	0	0.00	10.75	1	3,139	0.03%
2024/04/10	2	11.20	11	11.11	10.95	-9	3,025	-0.30%
2024/04/09	10	10.70	0	0.00	10.60	10	2,785	0.36%
2024/04/08	0	10.55	0	0.00	10.60	0	2,739	0.00%
2024/04/02	0	0.00	35	10.35	10.45	-35	2,672	-1.31%
2024/04/01	2	10.55	36	10.55	10.55	-34	2,627	-1.29%
2024/03/29	0.3	10.55	31	10.70	10.50	-30.7	2,592	-1.18%
2024/03/28	5	10.55	12	10.40	10.55	-7	2,467	-0.28%
2024/03/27	0	0.00	31	10.11	10.25	-31	2,255	-1.38%
2024/03/26	3	9.96	1	10.05	10.00	2	2,220	0.09%
2024/03/25	2.1	10.00	0	0.00	10.00	2.1	2,206	0.09%
2024/03/22	3	10.10	20	10.25	10.10	-17	2,204	-0.77%
2024/03/21	1	9.82	20	9.91	9.91	-19	2,152	-0.88%
2024/03/20	0	9.88	0	0.00	9.80	0	2,217	0.00%
2024/03/19	0	0.00	1	9.88	9.85	-1	2,241	-0.04%
2024/03/18	0.1	9.87	1	9.86	9.85	-0.9	2,266	-0.04%
2024/03/15	0	9.81	0	0.00	9.79	0	2,270	0.00%
2024/03/14	0	9.92	0	0.00	9.87	0	2,291	0.00%
2024/03/13	0	0.00	0.6	9.94	9.91	-0.6	2,306	-0.03%
2024/03/12	0	0.00	1	10.05	10.05	-1	2,419	-0.04%
2024/03/11	0.5	10.00	1	9.99	10.00	-0.5	2,420	-0.02%
2024/03/07	0.1	10.15	0	0.00	10.05	0.1	2,398	0.00%
2024/03/06	5	10.20	5	10.25	10.15	0	2,375	0.00%
2024/03/05	0.3	10.20	12.1	10.11	10.10	-11.8	2,363	-0.50%
2024/03/04	9	10.30	10.4	10.26	10.20	-1.4	2,353	-0.06%
2024/03/01	11.1	10.36	10.2	10.45	10.30	0.9	2,337	0.04%
2024/02/29	3.2	10.53	36.1	10.49	10.45	-32.9	2,311	-1.42%
2024/02/27	2	10.38	4	10.44	10.20	-2	2,204	-0.09%
2024/02/26	1	10.20	0	0.00	10.15	1	2,200	0.05%
2024/02/23	7	10.26	0	0.00	10.10	7	2,282	0.31%
2024/02/22	18.1	10.30	8.7	10.31	10.25	9.4	2,258	0.42%
2024/02/21	1.1	10.15	4.5	10.16	10.15	-3.4	2,232	-0.15%
2024/02/20	1.3	10.42	20.7	10.28	10.20	-19.4	2,326	-0.83%
2024/02/19	0.2	10.15	15.4	10.18	10.20	-15.2	2,470	-0.62%
2024/02/16	0	0.00	0.4	9.88	9.90	-0.4	2,333	-0.01%
2024/02/15	0	0.00	1.1	9.81	9.84	-1.1	2,294	-0.05%
2024/02/05	2	9.68	1	9.73	9.60	1	2,258	0.04%
2024/02/02	1	9.71	2	9.70	9.66	-1	2,243	-0.04%
2024/02/01	4	9.79	3	9.86	9.90	1	2,203	0.05%
2024/01/31	0.4	9.45	0	0.00	9.40	0.4	2,007	0.02%
2024/01/29	0	0.00	0.5	9.55	9.53	-0.5	2,021	-0.02%
2024/01/25	0	0.00	1	9.49	9.49	-1	2,039	-0.05%
2024/01/24	1	9.47	1	9.49	9.46	0	2,046	0.00%
2024/01/23	0.2	9.35	0	0.00	9.35	0.2	2,048	0.01%
2024/01/12	1	9.58	0	0.00	9.60	1	2,069	0.05%
2024/01/11	0	0.00	1	9.71	9.67	-1	2,063	-0.05%
2024/01/10	1	9.46	0	0.00	9.74	1	2,067	0.05%
2024/01/04	0	0.00	1	9.75	9.66	-1	2,076	-0.05%
2024/01/03	1.4	9.69	0	0.00	9.66	1.4	2,081	0.07%
2024/01/02	1	9.73	0	0.00	9.76	1	2,072	0.05%
2023/12/28	1.1	9.75	0	0.00	9.74	1.1	2,090	0.05%
2023/12/27	2.2	9.84	0	0.00	9.82	2.2	2,078	0.10%
2023/12/26	0	0.00	0.1	9.90	9.84	-0.1	2,090	0.00%
2023/12/25	3.3	9.86	0	0.00	9.84	3.3	2,086	0.16%
2023/12/22	1.1	9.90	10.1	9.90	9.92	-9	2,078	-0.43%
2023/12/20	0.1	9.93	0	0.00	9.90	0.1	2,041	0.00%
2023/12/19	0	0.00	1	9.82	9.81	-1	2,037	-0.05%
2023/12/18	10	9.99	11.1	10.00	10.00	-1.1	2,004	-0.05%
2023/12/15	1	10.00	0.1	10.00	9.97	0.9	1,952	0.05%
2023/12/13	0.2	9.78	0	0.00	9.79	0.2	1,841	0.01%
2023/12/11	5.3	9.79	0	0.00	9.90	5.3	1,803	0.29%
2023/12/08	5	9.88	0	0.00	9.90	5	1,771	0.28%
2023/12/07	15	9.98	5.2	9.98	9.88	9.8	1,762	0.56%
2023/12/05	1	9.80	1	9.89	9.78	0	1,688	0.00%
2023/12/04	6.1	9.85	0	9.88	9.83	6.1	1,693	0.36%
2023/11/28	2.1	9.80	0	0.00	9.80	2.1	1,700	0.12%
2023/11/24	0	9.80	6	9.74	9.76	-6	1,667	-0.36%
2023/11/23	1	9.90	0	9.94	9.82	1	1,638	0.06%
2023/11/22	10	9.76	11	9.73	9.71	-1	1,558	-0.06%
2023/11/21	0	0.00	1	9.64	9.60	-1	1,454	-0.07%
2023/11/20	1	9.69	10	9.58	9.58	-9	1,433	-0.63%
2023/11/17	45	9.66	35	9.63	9.68	10	1,393	0.72%
2023/11/16	17	9.35	4.1	9.60	9.58	13	1,277	1.01%
2023/11/15	0	0.00	0.1	9.08	9.12	-0.1	1,026	0.00%
2023/11/14	0	0.00	1	9.00	9.00	-1	1,003	-0.10%
2023/11/13	2	8.98	10	8.95	8.98	-8	1,008	-0.79%
2023/11/10	0	0.00	2	8.95	8.97	-2	1,010	-0.20%
2023/11/07	0	9.09	0	0.00	9.04	0	1,057	0.00%
2023/10/30	1	8.94	0	0.00	8.94	1	1,072	0.09%
2023/10/25	2	9.02	0	0.00	9.01	2	1,094	0.18%
2023/10/23	0	0.00	5	8.88	8.94	-5	1,129	-0.44%
2023/10/20	2	8.92	0	0.00	8.88	2	1,145	0.17%
2023/10/19	0	0.00	5	8.96	8.97	-5	1,153	-0.43%
2023/10/16	0	9.18	0	0.00	9.11	0	1,149	0.00%
2023/10/13	5	9.18	0	0.00	9.19	5	1,186	0.42%
2023/10/11	0	0.00	0	9.35	9.25	0	1,182	0.00%
2023/09/22	0	0.00	2	9.30	9.29	-2	1,426	-0.14%
2023/09/11	3	9.37	3	9.42	9.41	0	2,166	0.00%
2023/08/29	0	0.00	0.1	9.24	9.25	-0.1	2,801	0.00%
2023/08/25	1	9.24	1	9.33	9.30	0	2,962	0.00%
2023/08/24	0.1	9.06	0	0.00	9.09	0.1	2,970	0.00%
2023/08/23	0.1	9.09	0	0.00	9.09	0.1	3,027	0.00%
2023/08/22	0.1	9.12	0	0.00	9.10	0.1	3,178	0.00%
2023/08/18	0.1	9.14	0	0.00	9.07	0.1	3,575	0.00%
2023/08/16	0.1	9.05	0	0.00	9.01	0.1	3,692	0.00%
2023/08/15	0.1	9.07	0	0.00	9.10	0.1	3,715	0.00%
2023/08/08	0	0.00	5	9.59	9.55	-5	3,686	-0.14%
2023/07/27	1	9.68	7	9.66	9.68	-6	3,704	-0.16%
2023/07/25	0	0.00	1	9.56	9.53	-1	3,670	-0.03%
2023/07/21	8	9.60	0	0.00	9.59	8	3,661	0.22%
2023/07/20	1	9.62	0	0.00	9.61	1	3,669	0.03%
2023/07/18	0	0.00	1	9.66	9.59	-1	3,708	-0.03%
2023/07/17	0	0.00	5	9.74	9.73	-5	3,711	-0.13%
2023/07/13	1	9.81	0	0.00	9.74	1	3,890	0.03%
2023/07/12	4	9.90	4	9.88	9.80	0	3,914	0.00%
2023/07/11	5	9.93	0	0.00	9.91	5	3,941	0.13%
2023/07/05	6	10.05	2	10.05	10.05	4	3,980	0.10%
2023/07/03	8	10.19	0	0.00	10.20	8	3,937	0.20%
2023/06/27	0.1	10.15	5	10.10	10.05	-4.9	3,920	-0.12%
2023/06/21	1	10.60	0	0.00	10.50	1	3,865	0.03%
2023/06/20	7	10.60	7	10.55	10.45	0	3,767	0.00%
2023/06/19	0	0.00	7.3	10.48	10.40	-7.3	3,568	-0.20%
2023/06/16	2	10.45	2.1	10.50	10.45	-0.1	3,609	0.00%
2023/06/15	0	0.00	4	10.29	10.25	-4	3,738	-0.11%
2023/06/14	0	0.00	4	10.36	10.30	-4	3,745	-0.11%
2023/06/12	0	0.00	1	10.45	10.20	-1	3,758	-0.03%
2023/06/09	0	0.00	5	10.35	10.35	-5	3,779	-0.13%
2023/06/08	18	10.56	14.2	10.60	10.50	3.8	3,748	0.10%
2023/06/07	0	0.00	2	10.15	10.15	-2	3,489	-0.06%
2023/06/06	2	10.20	0	0.00	10.10	2	3,566	0.06%
2023/06/05	3	10.13	0	0.00	10.10	3	3,642	0.08%
2023/06/02	0.1	10.10	0	0.00	10.05	0.1	3,830	0.00%
2023/06/01	6	10.17	1	10.15	10.15	5	3,902	0.13%
2023/05/31	2	10.25	6.1	10.18	10.20	-4.1	4,016	-0.10%
2023/05/30	2.3	9.94	10	10.05	9.91	-7.7	4,164	-0.18%
2023/05/29	10	9.98	0	0.00	9.93	10	4,352	0.23%
2023/05/26	3	10.30	3	10.10	10.05	0	5,143	0.00%
2023/05/24	16	10.30	0.4	10.44	10.35	15.6	6,282	0.25%
2023/05/19	0	0.00	0.2	9.83	9.74	-0.2	6,232	0.00%
2023/05/18	0	0.00	25.1	9.72	9.74	-25.1	6,215	-0.40%
2023/05/16	0	0.00	3	9.52	9.51	-3	6,276	-0.05%
2023/05/11	1	9.39	0	0.00	9.35	1	6,253	0.02%
2023/05/03	0	0.00	1	9.67	9.59	-1	6,144	-0.02%
2023/04/28	0	0.00	2	9.58	9.58	-2	6,118	-0.03%
2023/04/27	1	9.60	2	9.52	9.57	-1	6,106	-0.02%
2023/04/26	1	9.55	1	9.57	9.60	0	6,088	0.00%
2023/04/25	2	9.60	2.1	9.64	9.56	-0.1	6,074	0.00%
2023/04/24	0	0.00	8	9.76	9.75	-8	6,048	-0.13%
2023/04/21	0.1	9.72	6	9.71	9.69	-5.9	6,035	-0.10%
2023/04/20	2	10.15	0	0.00	9.98	2	5,979	0.03%
2023/04/19	25	10.18	23	10.21	10.15	2	5,925	0.03%
2023/04/18	0	0.00	12	10.09	10.00	-12	5,743	-0.21%
2023/04/17	2	10.15	2	10.10	10.10	0	5,700	0.00%
2023/04/14	7	10.09	1	10.10	10.05	6	5,650	0.11%
2023/04/13	5	10.10	1	10.15	10.15	4	5,600	0.07%
2023/04/12	2	9.85	11	9.87	9.83	-9	5,486	-0.16%
2023/04/11	1	9.83	1	9.90	9.90	0	5,458	0.00%
2023/04/10	2	9.82	0	0.00	9.84	2	5,471	0.04%
2023/04/07	0	0.00	2	9.80	9.76	-2	5,453	-0.04%
2023/04/06	0	0.00	5	9.81	9.80	-5	5,423	-0.09%
2023/03/31	1	9.92	0	0.00	9.89	1	5,400	0.02%
2023/03/30	0	10.05	0	0.00	9.91	0	5,373	0.00%
2023/03/28	0	9.97	0	0.00	9.85	0	5,343	0.00%
2023/03/27	0	10.10	0	0.00	9.98	0	5,301	0.00%
2023/03/23	1	10.25	52	10.22	10.20	-51	5,244	-0.97%
2023/03/22	19	10.48	19	10.40	10.40	0	5,189	0.00%
2023/03/21	10	10.40	4	10.30	10.35	6	5,135	0.12%
2023/03/20	78	10.25	7	10.38	10.40	71	5,017	1.41%
2023/03/17	5	9.63	3	9.72	9.64	2	4,750	0.04%
2023/03/16	14	9.52	1	9.66	9.47	13	4,702	0.28%
2023/03/15	1	9.95	0	0.00	9.82	1	4,627	0.02%
2023/03/14	2	9.93	5	9.95	9.90	-3	4,565	-0.07%
2023/03/13	0.2	10.19	0	0.00	10.20	0.2	4,471	0.00%
2023/03/10	1	10.30	0	0.00	10.45	1	4,378	0.02%
2023/03/09	12	10.91	30	10.79	10.65	-18	4,256	-0.42%
2023/03/08	0	0.00	6	10.95	10.85	-6	4,158	-0.14%
2023/03/07	43	11.08	26	11.10	10.95	17	4,046	0.42%
2023/03/06	4.1	10.90	5	10.88	10.80	-0.9	3,825	-0.02%
2023/03/03	2	10.90	4	10.95	10.95	-2	3,711	-0.05%
2023/03/02	98	11.14	64	11.11	11.00	34	3,554	0.96%
2023/03/01	17	10.88	28	10.97	10.80	-11	3,262	-0.34%
2023/02/24	41.1	11.23	13	11.07	11.15	28.1	3,035	0.93%
2023/02/23	28	11.27	141.1	11.33	11.35	-113.1	2,178	-5.19%	大賣/鉅額交易
2023/02/22	41	10.33	26	10.33	10.35	15	1,242	1.21%
2023/02/21	0	0.00	2	9.69	9.58	-2	792	-0.25%
2023/02/20	10	9.74	3.1	9.39	9.85	6.9	625	1.10%
2023/02/16	3	8.91	0	0.00	8.91	3	379	0.79%
2023/02/15	0	0.00	4.1	8.90	8.97	-4.1	368	-1.11%
2023/02/14	0	8.80	2.1	8.82	8.83	-2.1	300	-0.70%
2023/02/08	0	0.00	0	8.68	8.65	0	263	0.00%
2023/02/03	0	0.00	2	8.57	8.57	-2	259	-0.77%
2023/02/02	2	8.58	0	0.00	8.60	2	261	0.77%
2023/01/17	1	8.48	0	8.55	8.52	1	269	0.37%
2023/01/16	0	0.00	1	8.52	8.50	-1	267	-0.37%
2023/01/13	0	0.00	3	8.57	8.57	-3	265	-1.13%
2023/01/12	0	8.67	0	0.00	8.58	0	274	0.00%
2023/01/09	0	8.86	0	0.00	8.60	0	279	0.00%
2023/01/06	0	8.87	0	0.00	8.61	0	280	0.00%
2022/12/28	1	8.77	2	8.77	8.70	-1	359	-0.28%
2022/12/26	0	0.00	1	8.61	8.63	-1	325	-0.31%
2022/12/16	1	8.67	0	0.00	8.72	1	332	0.30%
2022/12/15	3	8.65	0	0.00	8.74	3	326	0.92%
2022/12/14	0	0.00	0.1	8.57	8.58	-0.1	317	-0.03%
2022/12/01	0	0.00	1.1	8.58	8.57	-1.1	355	-0.31%
2022/11/30	0	0.00	0.1	8.49	8.53	-0.1	369	-0.03%
2022/11/29	3	8.42	0	0.00	8.42	3	374	0.80%
2022/11/23	0.1	8.29	0	0.00	8.25	0.1	387	0.03%
2022/11/17	1	8.26	0	0.00	8.30	1	417	0.24%
2022/11/15	0	0.00	2	8.31	8.33	-2	423	-0.47%
2022/11/14	0	0.00	0.2	8.35	8.32	-0.2	433	-0.05%
2022/11/03	2	8.23	0	0.00	8.23	2	459	0.44%
2022/11/01	1	8.21	0	0.00	8.23	1	460	0.22%
2022/10/31	0	0.00	0	8.23	8.18	0	462	0.00%
2022/10/27	1.2	8.22	1	8.27	8.27	0.2	466	0.04%
2022/10/19	1	8.44	0	0.00	8.36	1	456	0.22%
2022/10/17	0	8.48	0	0.00	8.39	0	453	0.00%
2022/10/14	2	8.45	2	8.51	8.49	0	454	0.00%
2022/10/13	1.3	8.42	5	8.59	8.41	-3.7	452	-0.83%
2022/10/12	1	8.66	0	0.00	8.65	1	450	0.23%
2022/10/11	1	8.67	8	8.67	8.68	-7	442	-1.58%
2022/10/07	12	9.09	7	9.07	8.92	5	438	1.14%
2022/10/06	0	0.00	1	8.60	8.58	-1	386	-0.26%
2022/10/05	5	8.58	4	8.56	8.57	1	382	0.26%
2022/10/04	2	8.52	0	0.00	8.57	2	393	0.51%
2022/09/30	0	0.00	2	8.33	8.44	-2	386	-0.52%
2022/09/29	1	8.38	1	8.38	8.37	0	388	0.00%
2022/09/28	0	0.00	14	8.38	8.35	-14	386	-3.62%
2022/09/27	4	8.54	0	0.00	8.54	4	388	1.03%
2022/09/23	0	0.00	0	8.80	8.75	0	403	0.00%
2022/09/21	10	8.79	0	0.00	8.78	10	408	2.45%
2022/09/16	0	0.00	1	8.87	8.87	-1	424	-0.24%
2022/09/15	1	8.90	0	0.00	8.88	1	425	0.23%
2022/09/13	2	8.89	0	0.00	8.88	2	424	0.47%
2022/09/07	1	8.83	0	0.00	8.80	1	429	0.23%
2022/09/06	2.1	9.10	0	0.00	9.09	2.1	423	0.50%
2022/09/05	0.1	9.12	0	0.00	9.12	0.1	411	0.02%
2022/09/02	0	0.00	1	9.11	9.12	-1	400	-0.25%
2022/09/01	0.1	9.16	0	0.00	9.12	0.1	393	0.03%
2022/08/31	0	9.22	0	0.00	9.17	0	389	0.01%
2022/08/29	0	0.00	2	9.06	9.13	-2	384	-0.52%
2022/08/25	1	9.15	0	0.00	9.16	1	375	0.27%
2022/08/24	3	9.11	3	9.16	9.14	0	367	0.00%
2022/08/23	0	0.00	1	9.02	9.03	-1	361	-0.28%
2022/08/22	1	9.08	2	9.07	9.06	-1	360	-0.28%
2022/08/18	0	0.00	2	9.03	9.08	-2	348	-0.57%
2022/08/17	20	9.09	2	9.07	9.04	18	346	5.20%
2022/08/16	2	8.98	0	0.00	8.97	2	338	0.59%
2022/08/15	20	8.93	0	8.93	8.93	20	334	5.98%
2022/08/12	2	8.83	0	0.00	8.82	2	326	0.61%
2022/08/03	0	0.00	3	8.79	8.78	-3	341	-0.88%
2022/08/01	0	0.00	4	8.80	8.82	-4	358	-1.12%
2022/07/29	0	0.00	1	8.80	8.79	-1	368	-0.27%
2022/07/20	1	8.62	0	0.00	8.62	1	397	0.25%
2022/07/18	0	0.00	2	8.48	8.51	-2	408	-0.49%
2022/07/14	2	8.43	0	0.00	8.44	2	416	0.48%
2022/07/13	2	8.40	4	8.42	8.44	-2	420	-0.48%
2022/07/12	2	8.41	0	0.00	8.38	2	427	0.47%
2022/07/11	2	8.46	0	0.00	8.48	2	416	0.48%
2022/07/08	0	0.00	4	8.48	8.46	-4	418	-0.95%
2022/07/07	4	8.47	0	0.00	8.47	4	425	0.94%
2022/06/27	3	8.72	0	0.00	8.70	3	433	0.69%
2022/06/24	1	8.53	3	8.60	8.67	-2	416	-0.48%
2022/06/23	2	8.51	0	0.00	8.58	2	420	0.48%
2022/06/22	0.2	8.66	0	0.00	8.59	0.2	422	0.05%
2022/06/13	3	8.83	0	0.00	8.80	3	434	0.69%
2022/06/10	0.2	8.93	0	0.00	8.87	0.2	434	0.05%
2022/06/01	0	0.00	5	8.92	8.90	-5	456	-1.10%
2022/05/30	0	0.00	5	8.94	8.93	-5	456	-1.10%
2022/05/27	0	0.00	5	8.91	8.89	-5	454	-1.10%
2022/05/20	0	8.89	0	0.00	8.85	0	462	0.00%
2022/05/09	0	0.00	3	8.90	8.86	-3	446	-0.67%
2022/05/06	3	8.98	0	0.00	9.01	3	434	0.69%
2022/04/25	2	9.29	0	0.00	9.23	2	426	0.47%
2022/04/22	0	0.00	1	9.41	9.42	-1	415	-0.24%
2022/04/20	1	9.32	0	0.00	9.31	1	408	0.24%
2022/04/15	0	9.48	10	9.42	9.43	-10	405	-2.47%
2022/04/14	0	0.00	5	9.50	9.48	-5	411	-1.22%
2022/04/13	0	9.50	0	0.00	9.49	0	417	0.00%
2022/04/08	0	9.49	0	0.00	9.47	0	414	0.00%
2022/04/07	0	0.00	3	9.46	9.40	-3	431	-0.69%
2022/04/06	0	9.49	4	9.42	9.49	-4	437	-0.91%
2022/04/01	2	9.39	0	0.00	9.39	2	433	0.46%
2022/03/31	0	0.00	1	9.29	9.29	-1	429	-0.23%
2022/03/30	0	9.29	2	9.29	9.29	-2	433	-0.46%
2022/03/24	0	9.31	0	0.00	9.32	0	442	0.00%
2022/03/23	10	9.23	1	9.29	9.30	9	440	2.04%
2022/03/18	1	9.12	0	0.00	9.13	1	427	0.23%
2022/03/17	0	9.10	12	9.04	9.05	-12	430	-2.78%
2022/03/16	0	9.12	3.1	9.01	9.01	-3.1	428	-0.72%
2022/03/15	1	9.02	0	0.00	9.03	1	428	0.23%
2022/03/09	1	8.96	0	0.00	9.00	1	435	0.23%
2022/03/08	0	9.05	0	0.00	8.98	0	440	0.00%
2022/03/04	1	9.17	0	0.00	9.17	1	432	0.23%
2022/02/24	0	9.31	0.1	9.20	9.15	-0.1	467	-0.01%
2022/02/23	3	9.26	0	0.00	9.24	3	478	0.63%
2022/02/21	1	9.30	0	0.00	9.33	1	515	0.19%
2022/02/16	20	9.29	1	9.30	9.30	19	519	3.66%
2022/02/15	1	9.28	0	0.00	9.28	1	526	0.19%
2022/02/08	0.1	9.34	0	0.00	9.38	0.1	549	0.01%
2022/02/07	0	0.00	0.4	9.25	9.30	-0.4	550	-0.07%
2022/01/26	1	9.14	0	0.00	9.12	1	550	0.18%
2022/01/14	0	9.34	0	0.00	9.34	0	565	0.01%
2022/01/12	0	0.00	10	9.34	9.34	-10	563	-1.77%
2022/01/06	0	9.46	0	0.00	9.36	0	555	0.00%
2022/01/05	0.1	9.43	0	0.00	9.45	0.1	548	0.02%
2022/01/04	1	9.45	2	9.45	9.43	-1	550	-0.18%
2021/12/30	2	9.48	0	0.00	9.50	2	550	0.36%
2021/12/29	0	0.00	2	9.41	9.46	-2	534	-0.37%
2021/12/28	0	0.00	1	9.40	9.42	-1	529	-0.19%
2021/12/27	0	9.38	1	9.36	9.35	-1	533	-0.18%
2021/12/22	3	9.27	0	0.00	9.29	3	539	0.56%
2021/12/17	0.1	9.33	0	0.00	9.30	0.1	527	0.02%
2021/12/16	1	9.30	0	0.00	9.31	1	528	0.19%
2021/12/15	2	9.30	0	0.00	9.27	2	528	0.38%
2021/12/09	0	0.00	6	9.39	9.39	-6	531	-1.13%
2021/12/06	2	9.32	0	0.00	9.35	2	549	0.36%
2021/12/03	0	0.00	2	9.31	9.31	-2	551	-0.36%
2021/12/02	0	0.00	0.1	9.40	9.35	-0.1	548	-0.02%
2021/11/26	0	0.00	24	9.37	9.37	-24	555	-4.32%
2021/11/25	0	0.00	1	9.45	9.45	-1	557	-0.18%
2021/11/24	0	0.00	0.1	9.48	9.48	-0.1	560	-0.02%
2021/11/23	1	9.51	0	0.00	9.48	1	553	0.18%
2021/11/22	0	0.00	6	9.58	9.59	-6	548	-1.09%
2021/11/19	8	9.51	2	9.54	9.50	6	537	1.12%
2021/11/18	5	9.34	2	9.38	9.38	3	509	0.59%
2021/11/16	1	9.26	0	0.00	9.26	1	515	0.19%
2021/11/15	1	9.27	0	0.00	9.25	1	526	0.19%
2021/11/12	0	0.00	2	9.32	9.30	-2	550	-0.36%
2021/11/11	0	0.00	1	9.33	9.34	-1	576	-0.17%
2021/11/05	1	9.22	0	0.00	9.21	1	588	0.17%
2021/11/04	1	9.19	0	0.00	9.20	1	597	0.17%
2021/10/28	1	9.23	0	0.00	9.20	1	625	0.16%
2021/10/25	0	9.06	0	9.06	9.05	0	623	0.00%
2021/10/22	0	9.01	0	0.00	9.03	0	641	0.00%
2021/10/20	0	0.00	20	9.03	9.02	-20	647	-3.09%
2021/10/18	0	0.00	32	9.05	9.02	-32	672	-4.76%
2021/10/15	0	0.00	7	9.02	9.01	-7	694	-1.01%
2021/10/14	0	0.00	3	9.02	9.00	-3	699	-0.43%
2021/10/04	2	9.00	0	0.00	8.88	2	795	0.25%
2021/09/30	0	0.00	2	9.10	9.09	-2	801	-0.25%
2021/09/28	0	0.00	3	9.02	9.06	-3	806	-0.37%
2021/09/23	1	8.98	0	0.00	8.98	1	863	0.12%
2021/09/17	23	9.05	12	9.04	9.02	11	889	1.24%
2021/09/15	0	0.00	20	9.04	9.04	-20	914	-2.19%
2021/09/13	2	8.98	4	9.03	9.06	-2	946	-0.21%
2021/09/08	0	0.00	2	9.17	9.20	-2	960	-0.21%
2021/09/07	0	0.00	1	9.24	9.24	-1	970	-0.10%
2021/09/06	5	9.32	0.2	9.35	9.25	4.8	976	0.50%
2021/09/03	1	9.34	1	9.34	9.34	0	979	0.00%
2021/09/02	13	9.35	0	0.00	9.27	13	985	1.32%
2021/09/01	7	9.34	1	9.35	9.35	6	998	0.60%
2021/08/31	5	9.18	0	0.00	9.24	5	991	0.50%
2021/08/27	0	0.00	10	9.06	9.08	-10	1,010	-0.99%
2021/08/13	5	9.26	1	9.21	9.21	4	1,133	0.35%
2021/08/11	10	9.25	0	0.00	9.21	10	1,198	0.83%
2021/08/10	2	9.29	0	0.00	9.26	2	1,233	0.16%
2021/08/02	0	0.00	2	9.40	9.39	-2	1,885	-0.11%
2021/07/30	5	9.44	0	0.00	9.40	5	1,936	0.26%
2021/07/29	0	0.00	2	9.40	9.43	-2	2,021	-0.10%
2021/07/21	0	0.00	10	9.41	9.41	-10	2,691	-0.37%
2021/07/14	5	9.36	10	9.40	9.39	-5	3,941	-0.13%
2021/07/13	0	0.00	1	9.46	9.46	-1	4,160	-0.02%
2021/07/12	0	0.00	1	9.53	9.53	-1	4,403	-0.02%
2021/07/09	3	9.66	0	0.00	9.60	3	4,411	0.07%
2021/07/08	1	9.64	0	0.00	9.63	1	4,433	0.02%
2021/07/07	0.1	9.65	0	0.00	9.56	0.1	4,464	0.00%
2021/07/06	1	9.61	0	0.00	9.58	1	4,510	0.02%
2021/07/05	0.2	9.60	0	0.00	9.61	0.2	4,519	0.00%
2021/07/02	0	0.00	1	9.60	9.59	-1	4,546	-0.02%
2021/07/01	4	9.67	2	9.55	9.57	2	4,561	0.04%
2021/06/29	0	0.00	6	9.51	9.51	-6	4,572	-0.13%
2021/06/28	40	9.60	0	0.00	9.58	40	4,600	0.87%
2021/06/25	1	9.67	0	0.00	9.62	1	4,610	0.02%
2021/06/24	21	9.60	0	9.64	9.66	21	4,619	0.45%
2021/06/17	0.3	9.60	5	9.60	9.60	-4.7	4,706	-0.10%
2021/06/07	0	0.00	10	9.64	9.62	-10	5,030	-0.20%
2021/06/04	2	9.86	1	9.82	9.77	1	5,036	0.02%
2021/06/03	2	9.91	1	9.99	9.91	1	5,100	0.02%
2021/06/02	1	9.65	0	0.00	9.74	1	5,108	0.02%
2021/06/01	0	0.00	1	9.61	9.58	-1	5,123	-0.02%
2021/05/28	0	0.00	1	9.55	9.54	-1	5,393	-0.02%
2021/05/27	1	9.42	3	9.45	9.41	-2	5,431	-0.04%
2021/05/25	0	0.00	10	9.57	9.41	-10	5,908	-0.17%
2021/05/21	19	9.44	0	0.00	9.55	19	6,113	0.31%
2021/05/20	6	9.40	0	0.00	9.23	6	6,112	0.10%
2021/05/19	0	0.00	5	9.49	9.41	-5	6,094	-0.08%
2021/05/18	11	9.37	1	9.46	9.41	10	6,074	0.16%
2021/05/17	20	8.91	2	8.89	9.00	18	6,035	0.30%
2021/05/14	0	0.00	2	9.85	9.74	-2	5,927	-0.03%
2021/05/13	3	9.91	0	0.00	9.90	3	5,845	0.05%
2021/05/12	33	10.17	26	10.23	10.05	7	5,765	0.12%
2021/05/11	0	0.00	16	11.47	11.00	-16	5,645	-0.28%
2021/05/10	3	11.53	10	11.57	11.45	-7	5,529	-0.13%
2021/05/07	1	11.20	0	0.00	11.10	1	5,373	0.02%
2021/05/06	13	11.25	0	0.00	11.20	13	5,320	0.24%
2021/05/05	10	11.05	0	0.00	10.90	10	5,233	0.19%
2021/05/04	13	11.00	0.3	10.45	10.70	12.7	5,175	0.25%
2021/05/03	1	11.10	12	11.13	11.05	-11	5,033	-0.22%
2021/04/29	12	11.58	0	0.00	11.35	12	4,926	0.24%
2021/04/28	16	11.43	0.3	11.40	11.45	15.7	4,822	0.33%
2021/04/27	0	0.00	22	11.28	11.25	-22	4,725	-0.47%
2021/04/26	30	11.44	1	11.50	11.35	29	4,600	0.63%
2021/04/23	8	11.67	16	11.55	11.55	-8	4,437	-0.18%
2021/04/22	4	11.36	10.1	11.25	11.10	-6.1	4,143	-0.15%
2021/04/21	15	11.07	69	11.08	11.10	-54	3,722	-1.45%
2021/04/20	0	0.00	9	10.87	10.90	-9	3,497	-0.26%
2021/04/19	26.2	10.88	38	10.82	10.95	-11.8	3,410	-0.35%
2021/04/16	20	10.73	37	10.80	10.75	-17	3,198	-0.53%
2021/04/14	1	10.35	0	0.00	10.15	1	2,967	0.03%
2021/04/12	30	10.25	20	10.20	10.30	10	2,974	0.34%
2021/04/07	10	10.15	0	0.00	10.20	10	3,315	0.30%
2021/04/06	0	0.00	2	10.20	10.15	-2	3,339	-0.06%
2021/04/01	5	10.20	52	10.25	10.20	-47	3,335	-1.41%
2021/03/31	1	10.40	3	10.35	10.30	-2	3,318	-0.06%
2021/03/30	15	10.33	0	0.00	10.30	15	3,293	0.46%
2021/03/26	3.1	10.35	5	10.40	10.35	-1.9	3,315	-0.06%
2021/03/25	9	10.42	9	10.31	10.25	0	3,311	0.00%
2021/03/24	0	10.45	0	0.00	10.25	0	3,338	0.00%
2021/03/23	0	10.35	5	10.30	10.30	-5	3,328	-0.15%
2021/03/22	0	10.65	0	0.00	10.40	0	3,312	0.00%
2021/03/19	27	10.58	0	0.00	10.50	27	3,298	0.82%
2021/03/18	0	10.70	1	10.45	10.40	-1	3,178	-0.03%
2021/03/17	1	10.45	0	0.00	10.40	1	3,217	0.03%
2021/03/16	8	10.32	5	10.35	10.30	3	3,209	0.09%
2021/03/15	1	10.35	7	10.35	10.35	-6	3,204	-0.19%
2021/03/12	3	10.42	24	10.36	10.30	-21	3,256	-0.64%
2021/03/11	11	10.55	6	10.60	10.40	5	3,220	0.16%
2021/03/10	0	0.00	0	10.40	10.40	0	3,191	0.00%
2021/03/09	16.3	10.55	10	10.64	10.45	6.3	3,241	0.19%
2021/03/08	0	10.35	2	10.45	10.35	-2	3,211	-0.06%
2021/03/05	20	10.50	1	10.50	10.50	19	3,246	0.59%
2021/03/04	79	10.72	42	10.72	10.65	37	3,375	1.10%
2021/03/03	2	10.30	0	0.00	10.35	2	3,575	0.06%
2021/03/02	0	0.00	5	10.60	10.30	-5	3,637	-0.14%
2021/02/26	14	10.72	15	10.59	10.60	-1	3,747	-0.03%
2021/02/25	32	10.95	7	10.89	10.85	25	3,663	0.68%
2021/02/24	22	10.35	88	10.52	10.65	-66	3,299	-2.00%
2021/02/23	0	0.00	5	10.15	10.10	-5	3,080	-0.16%
2021/02/22	0	0.00	1	10.15	10.10	-1	3,116	-0.03%
2021/02/17	0	9.75	0	0.00	9.76	0	3,153	0.00%
2021/02/05	0	9.99	0	0.00	9.62	0	3,165	0.00%
2021/02/02	0	0.00	5	9.38	9.56	-5	3,524	-0.14%
2021/01/29	21	9.44	0	0.00	9.44	21	3,530	0.59%
2021/01/25	0	0.00	4	9.40	9.52	-4	3,576	-0.11%
2021/01/21	10	9.52	2	9.55	9.56	8	3,631	0.22%
2021/01/20	10	9.71	1	9.69	9.55	9	3,644	0.25%
2021/01/18	5	9.85	0	0.00	9.87	5	3,663	0.14%
2021/01/15	3	9.98	4	10.00	9.96	-1	3,812	-0.03%
2021/01/12	5	10.00	20	10.00	10.00	-15	3,965	-0.38%
2021/01/11	0	10.40	0	0.00	10.10	0	4,192	0.00%
2021/01/08	45	10.09	0	0.00	10.05	45	5,161	0.87%
2021/01/06	11	10.15	2	10.05	10.10	9	5,780	0.16%
2021/01/05	0	0.00	1	10.30	10.25	-1	5,838	-0.02%
2021/01/04	5	10.45	5	10.40	10.40	0	5,820	0.00%
2020/12/31	20	10.61	8	10.53	10.50	12	5,929	0.20%
2020/12/30	0	0.00	5.2	10.25	10.25	-5.2	5,579	-0.09%
2020/12/29	11	10.20	2	10.20	10.20	9	5,719	0.16%
2020/12/28	0	0.00	5.2	10.10	10.10	-5.2	5,687	-0.09%
2020/12/25	0	0.00	1	10.10	10.10	-1	5,673	-0.02%
2020/12/24	5	10.10	0	0.00	10.10	5	5,661	0.09%
2020/12/23	1	10.00	0	0.00	10.05	1	5,657	0.02%
2020/12/22	5.5	10.14	1	10.10	10.05	4.5	5,677	0.08%
2020/12/18	4	10.18	5	10.23	10.15	-1	5,896	-0.02%
2020/12/16	12	10.07	1	10.05	10.05	11	6,072	0.18%
2020/12/14	3	10.05	0	0.00	10.05	3	6,062	0.05%
2020/12/11	0	0.00	10	10.10	9.99	-10	6,057	-0.17%
2020/12/10	21.7	10.15	5	10.15	10.15	16.7	6,012	0.28%
2020/12/09	11	10.05	8	10.05	10.05	3	6,034	0.05%
2020/12/08	5	10.10	7	10.14	10.05	-2	6,112	-0.03%
2020/12/04	60	10.40	25	10.35	10.30	35	6,025	0.58%
2020/12/03	33	10.36	0.3	10.30	10.30	32.7	6,019	0.54%
2020/12/02	3	10.55	2	10.68	10.55	1	6,148	0.02%
2020/12/01	12	10.60	14	10.65	10.60	-2	6,124	-0.03%
2020/11/30	10	11.02	1	10.90	10.90	9	6,065	0.15%
2020/11/27	32	10.96	36	10.90	11.00	-4	5,896	-0.07%
2020/11/26	13	10.42	0	0.00	10.40	13	5,402	0.24%
2020/11/25	0.4	10.40	5	10.45	10.45	-4.6	5,328	-0.09%
2020/11/24	0	0.00	20	10.25	10.10	-20	5,167	-0.39%
2020/11/23	0	0.00	3	10.10	10.15	-3	5,138	-0.06%
2020/11/20	0	0.00	0	10.25	10.05	0	5,154	0.00%
2020/11/19	4	10.10	9	10.17	10.15	-5	5,142	-0.10%
2020/11/18	50	10.10	0	0.00	10.10	50	5,076	0.98%
2020/11/16	5	10.10	2	10.03	10.05	3	5,045	0.06%
2020/11/12	5	10.40	1	10.35	10.20	4	4,968	0.08%
2020/11/11	15	10.42	20	10.46	10.40	-5	4,920	-0.10%
2020/11/10	0	0.00	3	9.94	10.00	-3	4,658	-0.06%
2020/11/09	0	0.00	2	9.83	9.83	-2	4,599	-0.04%
2020/11/05	0	0.00	1	9.83	9.77	-1	4,584	-0.02%
2020/10/30	2	9.95	22.1	9.94	9.86	-20.1	4,534	-0.44%
2020/10/29	1	9.90	15	9.99	9.95	-14	4,502	-0.31%
2020/10/28	90	10.25	55	10.11	10.10	35	4,457	0.79%
2020/10/27	0.1	10.15	19	10.22	10.20	-18.9	4,433	-0.43%
2020/10/26	10	10.27	10	10.20	10.20	0	4,409	0.00%
2020/10/23	83	10.43	23	10.46	10.30	60	4,370	1.37%
2020/10/22	0	0.00	5	10.25	10.10	-5	4,215	-0.12%
2020/10/21	15	10.22	6	10.20	10.20	9	4,175	0.22%
2020/10/20	7	10.42	5	10.30	10.30	2	4,114	0.05%
2020/10/19	32	10.71	3	10.72	10.65	29	4,015	0.72%
2020/10/16	155	10.95	164	10.93	10.75	-9	3,759	-0.24%	大買/大賣/
2020/10/15	59	10.46	41	10.45	10.45	18	2,778	0.65%
2020/10/14	37	10.10	10	10.10	10.10	27	2,351	1.15%
2020/10/13	19	9.89	22	9.89	9.98	-3	2,128	-0.14%
2020/10/08	13	9.98	0	0.00	9.86	13	2,115	0.61%
2020/10/06	6	9.87	31	9.88	9.86	-25	2,054	-1.22%
2020/10/05	35	9.63	5	9.64	9.61	30	1,917	1.56%
2020/09/28	0	0.00	1	9.58	9.56	-1	1,953	-0.05%
2020/09/25	1	9.46	0	0.00	9.46	1	1,973	0.05%
2020/09/24	5	9.88	0	0.00	9.68	5	1,942	0.26%
2020/09/23	4	9.88	1	9.99	9.99	3	1,803	0.17%
2020/09/22	0	0.00	3	9.82	9.80	-3	1,681	-0.18%
2020/09/21	9	9.87	12	9.92	9.90	-3	1,643	-0.18%
2020/09/15	0	0.00	8	9.64	9.64	-8	1,489	-0.54%
2020/09/14	5	9.83	0	0.00	9.72	5	1,512	0.33%
2020/09/11	6	9.76	8	9.82	9.91	-2	1,479	-0.14%
2020/09/10	0	0.00	0.1	9.63	9.61	-0.1	1,484	-0.01%
2020/09/09	5	9.57	0	0.00	9.57	5	1,486	0.34%
2020/09/08	5	9.60	1.7	9.62	9.61	3.3	1,483	0.22%
2020/09/07	35	9.71	4	9.81	9.81	31	1,462	2.12%
2020/08/28	0	0.00	7	9.34	9.30	-7	1,276	-0.55%
2020/08/26	0	0.00	20	9.38	9.46	-20	1,279	-1.56%
2020/08/20	20	9.24	0	0.00	9.22	20	1,341	1.49%
2020/08/11	1	9.37	0	0.00	9.40	1	1,343	0.07%
2020/08/07	0	0.00	4	9.39	9.41	-4	1,344	-0.30%
2020/08/04	0	0.00	1	9.24	9.29	-1	1,342	-0.07%
2020/08/03	1	9.17	0	0.00	9.15	1	1,343	0.07%
2020/07/28	0	0.00	2	9.10	9.02	-2	1,355	-0.15%
2020/07/27	0	0.00	1	9.20	9.12	-1	1,361	-0.07%
2020/07/21	2	9.48	0	0.00	9.48	2	1,368	0.15%
2020/07/17	0	0.00	1	9.66	9.63	-1	1,360	-0.07%
2020/07/16	2	9.64	0	0.00	9.59	2	1,339	0.15%
2020/07/15	0	0.00	89.2	10.10	10.10	-89.2	1,296	-6.88%
2020/07/14	6	10.23	0	0.00	10.15	6	1,231	0.49%
2020/07/13	0	0.00	20	10.20	10.15	-20	1,146	-1.75%
2020/07/09	1	10.25	0	0.00	10.30	1	1,104	0.09%
2020/07/08	0	0.00	1.2	10.34	10.30	-1.2	1,102	-0.11%
2020/07/06	5	10.31	0	0.00	10.25	5	1,084	0.46%
2020/07/03	0	0.00	3	10.10	10.15	-3	1,057	-0.28%
2020/06/30	0	0.00	1	10.10	10.10	-1	1,074	-0.09%
2020/06/29	3	10.02	0	0.00	10.00	3	1,083	0.28%
2020/06/22	11	10.34	0	0.00	10.25	11	1,078	1.02%
2020/06/19	0	0.00	2	10.20	10.20	-2	1,026	-0.19%
2020/06/17	46	9.99	40	10.04	10.10	6	987	0.61%
2020/06/15	3	9.70	0	0.00	9.69	3	929	0.32%
2020/06/10	0	0.00	1	9.75	9.73	-1	947	-0.11%
2020/06/08	0	0.00	1	9.76	9.75	-1	982	-0.10%
2020/06/04	0	0.00	6	9.68	9.72	-6	985	-0.61%
2020/06/02	0	0.00	4	9.69	9.67	-4	999	-0.40%
2020/06/01	2	9.57	5	9.62	9.63	-3	1,001	-0.30%
2020/05/29	21	9.75	2	9.83	9.61	19	995	1.91%
2020/05/26	2	9.42	4	9.40	9.41	-2	938	-0.21%
2020/05/25	4	9.48	0	0.00	9.38	4	937	0.43%
2020/05/22	3	9.25	0	0.00	9.23	3	923	0.32%
2020/05/18	0	0.00	2	9.22	9.29	-2	938	-0.21%
2020/05/15	2	9.29	1	9.25	9.24	1	938	0.11%
2020/05/14	0	0.00	1	9.37	9.35	-1	931	-0.11%
2020/05/08	2	9.40	0	0.00	9.39	2	930	0.22%
2020/05/05	4	9.31	2	9.32	9.37	2	933	0.21%
2020/04/17	0	0.00	7	8.88	8.86	-7	1,057	-0.66%
2020/04/13	1	8.70	0	0.00	8.78	1	1,062	0.09%
2020/04/07	0	8.35	0	0.00	8.34	0	1,079	0.00%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/04/01	0	8.40	0	0.00	8.35	0	1,138	0.00%
2020/03/31	0	8.15	0	0.00	8.06	0	1,132	0.00%
2020/03/26	0	7.90	0	0.00	7.75	0	1,110	0.00%
2020/03/24	0	0.00	5	7.25	7.25	-5	1,087	-0.46%
2020/03/20	5	7.23	0	0.00	7.28	5	1,088	0.46%
2020/03/19	0	0.00	180	6.90	6.90	-180	1,107	-16.25%	大賣/鉅額交易
2020/03/18	0	0.00	3	7.71	7.66	-3	1,061	-0.28%
2020/03/17	0	0.00	2	7.74	7.84	-2	1,053	-0.19%
2020/03/10	0	9.08	0	0.00	9.05	0	1,023	0.00%
2020/03/09	0	9.29	0	0.00	9.15	0	1,017	0.00%
2020/03/05	0	0.00	4	9.37	9.37	-4	1,030	-0.39%
2020/03/03	4	9.29	0	0.00	9.26	4	1,048	0.38%
2020/03/02	0	0.00	2	9.12	9.22	-2	1,064	-0.19%
2020/02/21	0	0.00	4	9.86	9.85	-4	1,065	-0.38%
2020/02/10	1	9.84	0	0.00	9.86	1	1,297	0.08%
2020/02/07	0	0.00	20	9.94	9.95	-20	1,319	-1.52%
2020/02/03	0	0.00	6	9.65	9.79	-6	1,474	-0.41%
2020/01/31	10	10.05	0	0.00	10.00	10	1,483	0.67%
2020/01/30	0	0.00	15	9.92	9.92	-15	1,526	-0.98%
2020/01/20	0	0.00	5	10.45	10.40	-5	1,491	-0.34%
2020/01/17	0	0.00	3.5	10.39	10.40	-3.5	1,554	-0.22%
2020/01/16	1	10.40	0	0.00	10.45	1	1,585	0.06%
2020/01/15	0	0.00	10	10.45	10.45	-10	1,633	-0.61%
2020/01/14	0	0.00	20	10.45	10.50	-20	1,699	-1.18%
2020/01/13	2	10.40	0	0.00	10.40	2	1,806	0.11%
2020/01/10	15	10.38	0	0.00	10.35	15	1,889	0.79%
2020/01/09	1	10.35	0	0.00	10.35	1	2,269	0.04%
2020/01/08	6	10.30	0	0.00	10.30	6	2,518	0.24%
2020/01/06	3	10.30	20	10.35	10.40	-17	2,533	-0.67%
2020/01/03	0	0.00	3	10.35	10.40	-3	2,531	-0.12%
2020/01/02	8	10.55	0	0.00	10.55	8	2,521	0.32%
2019/12/31	10	10.60	0	0.00	10.55	10	2,517	0.40%
2019/12/30	10	10.50	0	0.00	10.65	10	2,505	0.40%
2019/12/26	10	10.35	0	0.00	10.30	10	2,441	0.41%
2019/12/19	10	10.35	0	0.00	10.30	10	2,464	0.41%
2019/12/18	6	10.40	0	0.00	10.35	6	2,467	0.24%
2019/12/17	20	10.45	0	0.00	10.40	20	2,476	0.81%
2019/12/16	60	10.28	0	0.00	10.45	60	2,473	2.43%
2019/12/06	0	0.00	1	10.40	10.30	-1	2,492	-0.04%
2019/12/02	2	10.25	0	0.00	10.30	2	2,531	0.08%
2019/11/28	2	10.40	6	10.40	10.35	-4	2,557	-0.16%
2019/11/27	4	10.51	0	0.00	10.45	4	2,554	0.16%
2019/11/26	0	0.00	6	10.50	10.50	-6	2,551	-0.24%
2019/11/22	1	10.30	0	0.00	10.30	1	2,517	0.04%
2019/11/18	2	10.25	0	0.00	10.25	2	2,569	0.08%
2019/11/13	0	0.00	20	10.25	10.25	-20	2,614	-0.76%
2019/11/12	5	10.40	7	10.40	10.40	-2	2,640	-0.08%
2019/11/11	3	10.40	107	10.41	10.40	-104	2,670	-3.89%	大賣/鉅額交易
2019/11/08	2	10.90	0	0.00	11.00	2	2,652	0.08%
2019/11/06	0	0.00	1	11.10	11.05	-1	2,783	-0.04%
2019/11/04	0	0.00	3	11.10	11.20	-3	2,728	-0.11%
2019/11/01	101	11.00	0	0.00	11.00	101	2,674	3.78%	大買/鉅額交易
2019/10/31	0	0.00	11	10.95	10.90	-11	2,733	-0.40%
2019/10/30	1	11.10	5	11.05	11.05	-4	2,793	-0.14%
2019/10/29	14	11.06	5	10.94	11.00	9	2,782	0.32%
2019/10/28	4	11.25	0	0.00	11.30	4	2,752	0.15%
2019/10/24	2	11.25	15	11.20	11.15	-13	2,651	-0.49%
2019/10/23	3	11.10	7	11.10	11.00	-4	2,615	-0.15%
2019/10/22	13	11.42	11	11.30	11.30	2	2,566	0.08%
2019/10/21	7	11.34	35	11.56	11.50	-28	2,494	-1.12%
2019/10/18	10	11.20	5	11.16	11.20	5	2,341	0.21%
2019/10/17	42	11.35	30	11.33	11.30	12	2,253	0.53%
2019/10/16	30	10.89	19	10.76	11.10	11	1,872	0.59%
2019/10/15	2	10.10	0	0.00	10.20	2	1,613	0.12%
2019/10/14	0	0.00	1	10.10	10.10	-1	1,598	-0.06%
2019/10/08	1	10.20	7	10.11	10.10	-6	1,581	-0.38%
2019/10/07	2	10.20	0	0.00	10.20	2	1,601	0.12%
2019/10/04	4	10.24	0	0.00	10.25	4	1,601	0.25%
2019/10/03	2	10.25	0	0.00	10.20	2	1,598	0.13%
2019/10/02	0	0.00	1	10.25	10.25	-1	1,591	-0.06%
2019/10/01	0	0.00	11	10.16	10.15	-11	1,582	-0.70%
2019/09/27	2	10.15	2	10.30	10.15	0	1,579	0.00%
2019/09/26	2	10.20	10	10.30	10.20	-8	1,592	-0.50%
2019/09/23	0	0.00	19	10.25	10.20	-19	1,588	-1.20%
2019/09/19	9	10.17	8	10.20	10.15	1	1,579	0.06%
2019/09/18	10	10.15	0	0.00	10.10	10	1,573	0.64%
2019/09/17	5	10.17	4	10.20	10.15	1	1,571	0.06%
2019/09/16	2	10.35	3	10.35	10.25	-1	1,562	-0.06%
2019/09/05	4	10.20	5	10.15	10.10	-1	1,534	-0.07%
2019/09/04	0	0.00	1	10.15	10.20	-1	1,498	-0.07%
2019/09/03	1	9.99	3	10.10	10.10	-2	1,483	-0.13%
2019/09/02	3	10.01	10	10.03	9.97	-7	1,454	-0.48%
2019/08/29	1	9.95	0	0.00	9.96	1	1,426	0.07%
2019/08/28	1	9.90	0	0.00	9.95	1	1,414	0.07%
2019/08/26	1	9.89	0	0.00	9.90	1	1,406	0.07%
2019/08/22	1	9.80	0	0.00	9.80	1	1,375	0.07%
2019/08/21	2	9.87	1	9.95	9.85	1	1,371	0.07%
2019/08/20	1	10.00	0	0.00	9.98	1	1,345	0.07%
2019/08/19	0	0.00	6	10.04	9.98	-6	1,324	-0.45%
2019/08/16	3	10.05	8	9.99	9.98	-5	1,282	-0.39%
2019/08/15	0	0.00	8	10.00	9.98	-8	1,253	-0.64%
2019/08/14	3	10.08	5	10.10	10.15	-2	1,201	-0.17%
2019/08/13	17	9.94	0	0.00	10.15	17	1,132	1.50%
2019/08/12	15	9.97	0	0.00	9.99	15	1,072	1.40%
2019/08/07	0	0.00	1	9.56	9.53	-1	912	-0.11%
2019/08/06	0	0.00	3	9.63	9.63	-3	902	-0.33%
2019/08/02	3	9.82	0	0.00	9.85	3	860	0.35%
2019/08/01	4	9.71	0	0.00	9.76	4	805	0.50%
2019/07/30	0	0.00	3	9.29	9.51	-3	708	-0.42%
2019/07/26	0	0.00	26	9.20	9.22	-26	685	-3.79%
2019/07/24	3	9.21	0	0.00	9.21	3	695	0.43%
2019/07/17	2	9.23	0	0.00	9.26	2	702	0.28%
2019/07/15	0	0.00	21	9.20	9.24	-21	706	-2.97%
2019/07/11	0	0.00	24	9.30	9.29	-24	699	-3.43%
2019/07/10	0	0.00	41	9.20	9.22	-41	668	-6.13%
2019/07/09	0	0.00	19	9.20	9.19	-19	665	-2.86%
2019/07/08	0	0.00	20	9.21	9.20	-20	674	-2.96%
2019/07/05	0	0.00	6	9.19	9.19	-6	673	-0.89%
2019/07/04	0	0.00	2	9.13	9.15	-2	671	-0.30%
2019/07/03	0	0.00	1	9.47	9.46	-1	669	-0.15%
2019/07/01	0	0.00	14	9.49	9.49	-14	643	-2.18%
2019/06/28	0	0.00	18	9.44	9.45	-18	630	-2.85%
2019/06/27	0	0.00	9	9.39	9.42	-9	643	-1.40%
2019/06/24	0	0.00	84	9.38	9.40	-84	662	-12.68%
2019/06/20	2	9.33	0	0.00	9.39	2	669	0.30%
2019/06/19	0	0.00	1	9.42	9.39	-1	678	-0.15%
2019/06/18	86	9.36	9	9.35	9.38	77	690	11.14%
2019/06/17	0	0.00	5	9.16	9.22	-5	642	-0.78%
2019/06/11	1	9.00	0	0.00	9.05	1	623	0.16%
2019/06/06	0	0.00	1	9.17	9.11	-1	618	-0.16%
2019/06/05	0	0.00	1	9.20	9.15	-1	620	-0.16%
2019/05/27	0	0.00	7	9.13	9.14	-7	693	-1.01%
2019/05/23	5	8.85	0	0.00	8.88	5	682	0.73%
2019/05/16	1	8.90	11	8.96	8.90	-10	695	-1.44%
2019/05/15	0	0.00	9	8.90	8.90	-9	690	-1.30%
2019/05/08	4	8.95	0	0.00	8.93	4	670	0.60%
2019/05/07	0	0.00	8	9.00	9.00	-8	663	-1.21%
2019/05/06	2	8.99	0	0.00	9.00	2	658	0.30%
2019/05/03	0	0.00	2	9.06	9.06	-2	644	-0.31%
2019/04/30	2	9.05	0	0.00	9.07	2	633	0.32%
2019/04/29	3	9.18	30	9.13	9.12	-27	626	-4.31%
2019/04/22	0	0.00	12	9.31	9.31	-12	629	-1.91%
2019/04/19	2	9.20	0	0.00	9.22	2	622	0.32%
2019/04/18	12	9.22	0	0.00	9.21	12	620	1.93%
2019/04/17	61	9.25	0	0.00	9.27	61	614	9.92%
2019/04/16	43	9.25	0	0.00	9.25	43	616	6.98%
2019/04/12	6	9.27	8	9.29	9.25	-2	631	-0.31%
2019/04/11	2	9.33	2	9.38	9.34	0	618	0.00%
2019/04/10	15	9.41	6	9.38	9.37	9	620	1.45%
2019/04/09	4	9.35	30	9.35	9.36	-26	622	-4.18%
2019/04/03	23	9.35	0	0.00	9.35	23	628	3.66%
2019/04/02	5	9.44	0	0.00	9.43	5	640	0.78%
2019/04/01	6	9.49	0	0.00	9.46	6	634	0.95%
2019/03/29	0	0.00	4	9.71	9.68	-4	616	-0.65%
2019/03/28	0	0.00	2	9.67	9.68	-2	620	-0.32%
2019/03/25	2	9.50	0	0.00	9.49	2	612	0.33%
2019/03/22	2	9.65	2	9.66	9.62	0	603	0.00%
2019/03/21	3	9.64	0	0.00	9.63	3	585	0.51%
2019/03/20	2	9.39	0	0.00	9.42	2	564	0.35%
2019/03/14	2	9.32	0	0.00	9.33	2	564	0.35%
2019/03/13	2	9.39	2	9.39	9.38	0	568	0.00%
2019/03/11	4	9.32	2	9.33	9.35	2	573	0.35%
2019/03/08	2	9.44	0	0.00	9.40	2	574	0.35%
2019/03/06	1	9.53	0	0.00	9.51	1	577	0.17%
2019/03/05	4	9.55	0	0.00	9.58	4	579	0.69%
2019/03/04	15	9.49	0	0.00	9.59	15	568	2.64%
2019/02/25	0	9.13	3	9.14	9.13	-3	505	-0.59%
2019/02/12	1	9.03	0	0.00	9.04	1	490	0.20%
2019/02/11	10	9.05	0	0.00	9.03	10	494	2.02%
2019/01/29	0	0.00	1	9.06	9.06	-1	488	-0.20%
2019/01/25	10	9.10	0	0.00	9.10	10	495	2.02%
2019/01/22	13	9.10	0	0.00	9.07	13	507	2.56%
2019/01/18	0	0.00	3	9.07	9.10	-3	530	-0.57%
2019/01/16	1	8.98	0	0.00	9.05	1	569	0.18%
2019/01/09	0	9.03	3	8.92	8.95	-3	594	-0.50%
2019/01/04	1	8.65	0	0.00	8.73	1	614	0.16%
2019/01/03	2	8.89	0	0.00	8.93	2	659	0.30%
2019/01/02	3	8.91	0	0.00	8.96	3	676	0.44%
2018/12/27	5	9.00	0	0.00	9.00	5	711	0.70%
2018/12/18	6	9.00	0	0.00	9.02	6	781	0.77%
2018/12/06	2	9.20	0	0.00	9.20	2	823	0.24%
2018/12/03	1	9.32	0	0.00	9.34	1	875	0.11%
2018/11/30	1	9.25	0	0.00	9.24	1	885	0.11%
2018/11/20	5	9.09	0	0.00	9.10	5	1,164	0.43%
2018/11/14	1	8.97	0	0.00	9.04	1	1,395	0.07%
2018/11/12	0	0.00	2	9.01	9.01	-2	1,416	-0.14%
2018/11/09	3	9.00	0	0.00	9.02	3	1,426	0.21%
2018/11/06	4	8.96	0	0.00	8.92	4	1,486	0.27%
2018/10/31	0	0.00	10	8.65	8.75	-10	1,529	-0.65%
2018/10/30	0	0.00	3.5	8.53	8.54	-3.5	1,534	-0.23%
2018/10/29	0	0.00	0.5	8.49	8.45	-0.5	1,538	-0.03%
2018/10/26	10	8.53	4	8.61	8.48	6	1,541	0.39%
2018/10/25	5	8.76	1	8.88	8.50	4	1,542	0.26%
2018/10/24	3	8.93	0	0.00	8.94	3	1,532	0.20%
2018/10/22	2	9.02	0	0.00	9.01	2	1,644	0.12%
2018/10/19	2	8.95	0	0.00	8.95	2	1,685	0.12%
2018/10/18	1	9.10	2	9.14	9.10	-1	1,730	-0.06%
2018/10/15	2	9.18	0	0.00	9.16	2	1,761	0.11%
2018/10/08	2	9.84	0	0.00	9.84	2	1,717	0.12%
2018/10/05	4	9.88	0	0.00	9.86	4	1,727	0.23%
2018/10/03	0	0.00	10	10.10	10.10	-10	1,697	-0.59%
2018/09/25	10	10.25	0	0.00	10.35	10	1,770	0.56%
2018/09/20	0	0.00	1	10.05	10.05	-1	1,759	-0.06%
2018/09/10	3	9.98	0	0.00	9.98	3	1,985	0.15%
2018/09/05	3	10.50	0	0.00	10.40	3	2,270	0.13%
2018/09/04	4	10.51	1	10.60	10.55	3	2,341	0.13%
2018/09/03	3	10.60	2	10.60	10.55	1	2,353	0.04%
2018/08/31	2	10.55	0	0.00	10.45	2	2,298	0.09%
2018/08/30	0	0.00	1	10.60	10.60	-1	2,351	-0.04%
2018/08/28	2	10.40	0	0.00	10.35	2	2,369	0.08%
2018/08/27	2	10.50	3	10.62	10.55	-1	2,400	-0.04%
2018/08/15	0	0.00	2	10.00	10.00	-2	2,470	-0.08%
2018/08/14	4	10.10	4	10.00	10.10	0	2,496	0.00%
2018/08/13	0	0.00	1	10.15	9.97	-1	2,528	-0.04%
2018/08/09	10	10.18	0	0.00	10.20	10	2,623	0.38%
2018/08/03	1	10.10	0	0.00	10.15	1	2,768	0.04%
2018/08/02	2	10.20	0	0.00	10.10	2	2,834	0.07%
2018/07/31	0	0.00	3	10.20	10.20	-3	2,935	-0.10%
2018/07/26	7	10.60	0	0.00	10.65	7	2,966	0.24%
2018/07/23	2	10.25	2	10.30	10.30	0	3,211	0.00%
2018/07/20	5	10.25	0	0.00	10.25	5	3,558	0.14%
2018/07/18	0	0.00	10	10.30	10.35	-10	3,857	-0.26%
2018/07/16	0	0.00	8	10.40	10.25	-8	4,031	-0.20%
2018/07/06	0	0.00	3	10.00	9.96	-3	5,309	-0.06%
2018/07/05	0	0.00	2	10.15	10.05	-2	5,519	-0.04%
2018/07/04	1	10.20	0	0.00	10.15	1	6,028	0.02%
2018/07/02	2	10.40	0	0.00	10.30	2	7,412	0.03%
2018/06/29	3	10.40	0	0.00	10.40	3	8,979	0.03%
2018/06/28	14	10.47	2	10.50	10.45	12	9,090	0.13%
2018/06/27	2	10.50	0	0.00	10.50	2	9,570	0.02%
2018/06/26	0	0.00	11	10.51	10.50	-11	9,647	-0.11%
2018/06/25	2	10.80	0	0.00	10.80	2	9,640	0.02%
2018/06/20	6	11.00	4	10.98	11.00	2	9,721	0.02%
2018/06/15	0	0.00	2	11.15	11.20	-2	9,700	-0.02%
2018/06/14	35	11.26	1	11.30	11.15	34	9,690	0.35%
2018/06/13	10	11.41	0	0.00	11.35	10	9,701	0.10%
2018/06/12	12	11.05	0	0.00	11.25	12	9,525	0.13%
2018/06/11	0	0.00	1	11.00	11.00	-1	9,567	-0.01%
2018/06/08	2	11.05	17	10.95	10.95	-15	9,617	-0.16%
2018/06/07	5	10.95	2	10.95	10.90	3	9,644	0.03%
2018/06/06	6	11.05	10	11.05	11.05	-4	9,577	-0.04%
2018/06/05	36	11.06	0	0.00	11.05	36	9,553	0.38%
2018/06/04	9	11.17	14	11.09	11.05	-5	9,525	-0.05%
2018/06/01	3	11.30	3	11.15	11.15	0	9,475	0.00%
2018/05/31	0	0.00	2	10.85	10.85	-2	9,308	-0.02%
2018/05/30	2	10.80	7	10.82	10.80	-5	9,257	-0.05%
2018/05/28	15	10.85	30	10.80	10.80	-15	9,288	-0.16%
2018/05/24	0	0.00	13	10.96	10.95	-13	9,252	-0.14%
2018/05/23	0	0.00	41	10.86	10.85	-41	9,209	-0.45%
2018/05/22	3	10.95	10	10.90	10.90	-7	9,190	-0.08%
2018/05/21	35	10.90	2	10.95	11.00	33	9,159	0.36%
2018/05/18	22	11.05	0	0.00	10.85	22	9,119	0.24%
2018/05/17	3	10.80	0	0.00	10.80	3	9,018	0.03%
2018/05/16	20	10.80	1	10.80	10.80	19	9,004	0.21%
2018/05/09	3	11.15	8	10.96	11.05	-5	8,852	-0.06%
2018/05/07	2	10.90	2	10.95	10.90	0	8,755	0.00%
2018/05/03	1	11.10	53	10.96	11.00	-52	8,689	-0.60%
2018/05/02	8	11.18	1	11.25	11.10	7	8,659	0.08%
2018/04/30	24	12.23	35	12.20	12.15	-11	8,483	-0.13%
2018/04/27	3	12.03	42	12.05	12.00	-39	8,504	-0.46%
2018/04/26	61	12.04	9	12.43	11.85	52	8,423	0.62%
2018/04/25	0	0.00	5	11.67	12.30	-5	8,080	-0.06%
2018/04/24	58	11.31	2	11.45	11.20	56	7,880	0.71%
2018/04/23	70	11.90	2	12.10	11.90	68	7,809	0.87%
2018/04/20	3	12.53	6	12.31	12.15	-3	7,768	-0.04%
2018/04/19	12	12.59	8	12.50	12.45	4	7,673	0.05%
2018/04/18	32	12.77	13	12.70	12.35	19	7,623	0.25%
2018/04/17	17	12.53	12	12.53	12.60	5	7,368	0.07%
2018/04/16	18	11.88	19	12.17	11.95	-1	7,029	-0.01%
2018/04/13	8	11.97	17	12.04	11.90	-9	6,955	-0.13%
2018/04/12	1	12.45	6	12.76	12.45	-5	6,994	-0.07%
2018/04/11	12	12.63	19	12.77	13.00	-7	6,810	-0.10%
2018/04/10	34	13.54	50	12.80	12.50	-16	6,590	-0.24%
2018/04/09	319	14.19	50	14.12	13.85	269	6,116	4.40%	大買/鉅額交易
2018/04/03	46	13.73	60	13.85	14.30	-14	5,598	-0.25%
2018/04/02	327	13.73	297.3	13.77	13.80	29.7	5,013	0.59%	大買/大賣/
2018/03/31	4	12.85	0	0.00	12.85	4	3,455	0.12%
2018/03/30	4	11.58	14	11.30	11.70	-10	3,372	-0.30%
2018/03/29	12	10.65	0	0.00	10.65	12	2,960	0.41%
2018/03/28	2	10.40	5	10.40	10.40	-3	2,865	-0.10%
2018/03/27	20	10.50	5	10.45	10.40	15	2,828	0.53%
2018/03/26	20	10.33	0	0.00	10.25	20	2,712	0.74%
2018/03/23	2	10.35	17	10.25	10.35	-15	2,693	-0.56%
2018/03/22	0	0.00	5	10.39	10.35	-5	2,660	-0.19%
2018/03/20	20	10.28	10	10.30	10.30	10	2,580	0.39%
2018/03/19	12	10.40	8	10.45	10.40	4	2,540	0.16%
2018/03/16	0	10.30	0	0.00	10.30	0	2,447	0.00%
2018/03/15	0	10.30	40	10.38	10.35	-40	2,400	-1.67%
2018/03/14	0	10.25	6.5	10.26	10.35	-6.5	2,271	-0.29%
2018/03/13	2	10.00	0	0.00	10.10	2	2,181	0.09%
2018/03/12	7	9.98	0	0.00	9.96	7	2,123	0.33%
2018/03/02	0	0.00	2	9.96	10.00	-2	2,115	-0.09%
2018/03/01	2	10.20	0	0.00	10.00	2	2,098	0.10%
2018/02/26	4	9.81	0	0.00	9.84	4	2,030	0.20%
2018/02/07	6	9.59	0	0.00	9.53	6	2,008	0.30%
2018/02/06	0	0.00	3	9.56	9.45	-3	2,000	-0.15%
2018/02/05	2	9.86	0	0.00	9.90	2	1,978	0.10%
2018/02/01	2	9.98	0	0.00	9.98	2	1,961	0.10%
2018/01/31	2	9.96	0	0.00	10.00	2	1,955	0.10%
2018/01/30	0	0.00	1	10.10	10.05	-1	1,941	-0.05%
2018/01/29	8	10.05	300	10.05	10.10	-292	1,931	-15.12%	大賣/鉅額交易
2018/01/24	4	10.24	4	10.20	10.20	0	1,846	0.00%
2018/01/23	7	10.31	5	10.35	10.30	2	1,824	0.11%
2018/01/17	11	10.10	0	0.00	10.15	11	1,704	0.65%
2018/01/16	22	10.20	0	0.00	10.20	22	1,671	1.32%
2018/01/15	0	0.00	4	10.20	10.25	-4	1,649	-0.24%
2018/01/12	0	0.00	2	10.25	10.25	-2	1,639	-0.12%
2018/01/11	2	10.30	28	10.25	10.25	-26	1,612	-1.61%
2018/01/10	0	0.00	2	10.28	10.35	-2	1,682	-0.12%
2018/01/09	7	10.21	6	10.33	10.25	1	1,628	0.06%
2018/01/08	22	10.35	11	10.34	10.30	11	1,562	0.70%
2018/01/05	1	9.83	7	9.86	9.86	-6	1,316	-0.46%
2018/01/04	2	9.88	5	9.90	9.85	-3	1,296	-0.23%
2018/01/03	3	9.90	7	9.97	9.92	-4	1,260	-0.32%
2018/01/02	21	10.05	7	10.06	10.00	14	1,197	1.17%