力麒 (5512)-富邦-中壢券商分點個股進出

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
9.90
漲跌
▼0.20
漲幅
-1.98%
成交量
2,509張
產業
上櫃營建類股
170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

力麒 (5512)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/12/13	7	9.91	10.1	10.07	9.90	-3.1	1,640	-0.19%
2024/12/12	0	0.00	3	10.15	10.10	-3	1,627	-0.18%
2024/12/11	15	10.23	2	10.20	10.20	13	1,635	0.80%
2024/12/10	3	10.25	3	10.10	10.05	0	1,617	0.00%
2024/11/29	0	0.00	1	9.95	9.92	-1	1,878	-0.05%
2024/11/26	1	10.10	0	0.00	10.05	1	1,950	0.05%
2024/11/15	10	9.93	0	0.00	9.94	10	2,195	0.46%
2024/11/12	5	9.85	0	0.00	9.89	5	2,301	0.22%
2024/11/08	5	10.05	0	10.20	10.10	5	2,326	0.21%
2024/11/07	0	0.00	2.5	10.10	10.15	-2.5	2,392	-0.11%
2024/11/05	2	10.05	0	0.00	10.05	2	2,560	0.08%
2024/11/04	0.3	10.15	0	0.00	10.00	0.3	2,738	0.01%
2024/10/25	5	10.15	0	0.00	10.15	5	3,946	0.13%
2024/10/24	0	0.00	1	10.20	10.15	-1	4,201	-0.02%
2024/10/18	0	0.00	3.1	10.30	10.30	-3.1	8,735	-0.04%
2024/10/17	1.9	10.45	0	0.00	10.40	1.9	9,269	0.02%
2024/10/16	0	10.25	0	0.00	10.30	0	9,536	0.00%
2024/10/14	0	0.00	5.8	10.20	10.20	-5.8	9,741	-0.06%
2024/10/11	5	10.20	0	0.00	10.20	5	9,808	0.05%
2024/10/09	1	10.20	0.2	10.25	10.15	0.9	9,867	0.01%
2024/10/08	0	0.00	1	10.40	10.45	-1	9,862	-0.01%
2024/10/07	0	10.55	0	0.00	10.50	0	9,896	0.00%
2024/09/26	0	0.00	1	10.45	10.40	-1	10,219	-0.01%
2024/09/25	5.1	10.46	25	10.40	10.45	-19.9	10,238	-0.19%
2024/09/24	2	10.30	5	10.30	10.30	-3	10,268	-0.03%
2024/09/23	4	10.48	6	10.35	10.40	-2	10,271	-0.02%
2024/09/20	15	10.70	0	0.00	10.65	15	10,259	0.15%
2024/09/16	0	0.00	1	11.30	11.25	-1	10,396	-0.01%
2024/09/13	0	0.00	9	11.10	11.15	-9	10,420	-0.09%
2024/09/12	2	10.95	0	0.00	10.95	2	10,453	0.02%
2024/09/11	8	10.84	0	0.00	10.90	8	10,482	0.08%
2024/09/09	3	10.70	1	10.85	10.90	2	10,551	0.02%
2024/09/05	2	11.05	87	10.95	10.85	-85	10,615	-0.80%
2024/09/04	1	10.90	1	11.15	11.05	0	10,660	0.00%
2024/09/03	0	0.00	1	12.10	12.05	-1	10,720	-0.01%
2024/09/02	3	12.23	9	12.19	12.15	-6	10,723	-0.06%
2024/08/30	1	12.05	0	0.00	12.05	1	10,697	0.01%
2024/08/28	0	0.00	1	12.15	12.10	-1	10,796	-0.01%
2024/08/26	0	0.00	6	11.97	11.90	-6	10,966	-0.05%
2024/08/23	2	11.93	2	11.80	11.80	0	11,041	0.00%
2024/08/22	3	11.85	12	11.82	11.95	-9	11,247	-0.08%
2024/08/21	2	11.85	2	11.85	11.85	0	11,265	0.00%
2024/08/20	3	11.95	2	11.90	11.90	1	11,287	0.01%
2024/08/19	6	11.99	2	11.98	12.00	4	11,435	0.03%
2024/08/16	3	11.98	2	12.10	11.95	1	11,534	0.01%
2024/08/15	0	0.00	13	12.01	11.95	-13	11,576	-0.11%
2024/08/14	4	11.93	2	11.90	11.90	2	11,599	0.02%
2024/08/13	5	11.80	4	11.90	11.90	1	11,658	0.01%
2024/08/12	3	12.02	2	11.98	11.95	1	11,769	0.01%
2024/08/09	10	12.04	17	11.99	11.85	-7	11,824	-0.06%
2024/08/08	20	11.79	10.8	11.83	11.80	9.2	11,825	0.08%
2024/08/07	19	11.86	6	11.77	11.95	13	11,896	0.11%
2024/08/06	31	11.20	33.2	11.19	11.25	-2.2	11,922	-0.02%
2024/08/05	39	11.95	18	11.85	11.75	21	11,965	0.18%
2024/08/02	254	13.49	153	13.52	13.05	101	11,953	0.84%	大買/大賣/鉅額交易
2024/08/01	140	13.94	7	13.99	14.00	133	12,050	1.10%	大買/鉅額交易
2024/07/31	45	13.85	63	13.85	13.80	-18	12,330	-0.15%
2024/07/30	51	13.47	88	13.44	13.65	-37	12,990	-0.28%
2024/07/29	64	13.82	70	13.89	13.65	-6	14,177	-0.04%
2024/07/26	76	13.61	55	13.69	13.90	21	14,184	0.15%
2024/07/23	51	13.97	31	13.94	13.95	20	14,484	0.14%
2024/07/22	139.4	14.59	119.2	14.81	13.70	20.2	14,148	0.14%	大買/大賣/
2024/07/19	100.2	13.93	109.6	14.32	14.70	-9.4	12,391	-0.08%	大賣/
2024/07/18	59.1	13.31	72	13.33	13.40	-12.9	11,243	-0.11%
2024/07/17	39	12.97	47.9	13.03	12.95	-8.9	11,414	-0.08%
2024/07/16	4	12.59	8	12.81	12.75	-4	12,760	-0.03%
2024/07/15	6	12.32	6	12.42	12.45	0	14,778	0.00%
2024/07/12	18	12.27	3	12.25	12.25	15	15,783	0.10%
2024/07/11	30	12.41	17	12.36	12.35	13	16,064	0.08%
2024/07/10	5	12.47	18.1	12.71	12.70	-13.1	16,105	-0.08%
2024/07/09	15	12.40	21.5	12.36	12.40	-6.5	16,262	-0.04%
2024/07/08	21	12.92	4.5	12.75	12.75	16.5	16,385	0.10%
2024/07/05	1.8	12.89	19	12.81	12.85	-17.2	16,391	-0.10%
2024/07/04	15	12.61	12.5	12.68	12.60	2.5	16,525	0.02%
2024/07/03	9	12.52	10	12.60	12.60	-1	16,493	-0.01%
2024/07/02	43	12.40	2	12.40	12.45	41	16,488	0.25%
2024/07/01	2	12.30	6	12.36	12.35	-4	16,484	-0.02%
2024/06/28	2	12.20	0	0.00	12.25	2	16,483	0.01%
2024/06/27	2	12.33	3	12.25	12.25	-1	16,465	-0.01%
2024/06/26	10	12.50	12	12.48	12.35	-2	16,563	-0.01%
2024/06/25	9	12.54	5	12.60	12.60	4	16,754	0.02%
2024/06/24	95	12.61	53	12.60	12.55	42	16,746	0.25%
2024/06/21	2	12.20	2	12.20	12.25	0	16,544	0.00%
2024/06/20	7.2	12.24	7	12.22	12.20	0.2	16,553	0.00%
2024/06/19	6	12.24	8	12.15	12.15	-2	16,621	-0.01%
2024/06/18	10	12.24	4	12.26	12.25	6	16,587	0.04%
2024/06/17	13	12.22	6	12.15	12.15	7	16,554	0.04%
2024/06/13	9	12.18	5	12.06	12.05	4	16,479	0.02%
2024/06/12	4	12.16	8	12.15	12.15	-4	16,436	-0.02%
2024/06/11	0	0.00	3	12.30	12.30	-3	16,393	-0.02%
2024/06/07	2	12.43	3	12.75	12.75	-1	16,312	-0.01%
2024/06/06	6	12.30	5	12.30	12.30	1	16,183	0.01%
2024/06/05	11	12.56	8	12.40	12.40	3	16,137	0.02%
2024/06/04	9	12.76	9	12.67	12.65	0	16,110	0.00%
2024/06/03	9	12.79	10.1	12.89	12.90	-1.1	16,063	-0.01%
2024/05/31	34	12.70	41	12.72	12.65	-7	15,984	-0.04%
2024/05/30	4.1	12.53	19	12.52	12.45	-14.9	15,853	-0.09%
2024/05/29	5	12.51	7	12.61	12.60	-2	15,810	-0.01%
2024/05/28	19.1	12.50	6	12.50	12.60	13.1	15,733	0.08%
2024/05/27	19	12.24	4	12.15	12.15	15	15,633	0.10%
2024/05/24	2	11.95	2	12.05	12.05	0	15,661	0.00%
2024/05/23	10	12.14	22.1	12.00	12.00	-12.1	15,634	-0.08%
2024/05/22	8	12.47	8	12.25	12.25	0	15,493	0.00%
2024/05/21	12	12.52	9	12.45	12.45	3	15,389	0.02%
2024/05/20	10.1	12.80	16	12.80	12.70	-5.9	15,328	-0.04%
2024/05/17	21	12.77	22	12.66	12.75	-1	15,348	-0.01%
2024/05/16	61	12.64	46	12.58	12.60	15	15,417	0.10%
2024/05/15	42	12.70	34	12.36	12.35	8	15,317	0.05%
2024/05/14	7	12.50	18	12.45	12.45	-11	15,247	-0.07%
2024/05/13	10	12.44	7	12.51	12.55	3	15,185	0.02%
2024/05/10	34	12.76	37.4	12.65	12.65	-3.4	15,080	-0.02%
2024/05/09	23	12.83	18	12.96	12.55	5	15,134	0.03%
2024/05/08	17	12.87	24	12.90	12.85	-7	14,906	-0.05%
2024/05/07	21	13.09	17.3	13.24	12.90	3.8	14,699	0.03%
2024/05/06	70.9	13.84	13	13.73	13.60	57.9	14,257	0.41%
2024/05/03	44.6	14.20	99	14.15	14.35	-54.4	13,741	-0.40%
2024/05/02	53.1	13.66	171	14.21	14.35	-117.9	12,755	-0.92%	大賣/鉅額交易
2024/04/30	7.3	13.12	13.2	13.17	13.05	-5.8	11,413	-0.05%
2024/04/29	5	13.57	36.5	13.67	13.55	-31.5	11,145	-0.28%
2024/04/26	3	13.02	54.1	13.16	13.35	-51.1	10,644	-0.48%
2024/04/25	4.2	13.08	58.2	13.11	13.05	-54.1	10,259	-0.53%
2024/04/24	15.1	12.71	6	12.87	12.80	9.1	9,884	0.09%
2024/04/23	72	13.34	123.1	12.77	12.65	-51.1	9,504	-0.54%	大賣/
2024/04/22	166.4	13.46	120	13.37	12.90	46.4	8,789	0.53%	大買/大賣/
2024/04/19	239.8	13.83	114	13.82	13.75	125.8	7,166	1.75%	大買/大賣/鉅額交易
2024/04/18	31.1	12.93	38	12.97	13.00	-6.9	5,000	-0.14%
2024/04/17	6	11.22	93	11.48	11.85	-87	3,944	-2.21%
2024/04/16	3	10.80	4	10.81	10.80	-1	3,635	-0.03%
2024/04/15	0	0.00	23	11.31	11.10	-23	3,530	-0.65%
2024/04/12	36	11.04	55	11.04	11.05	-19	3,331	-0.57%
2024/04/11	5	10.66	10	10.75	10.75	-5	3,139	-0.16%
2024/04/10	1.8	11.11	24	11.05	10.95	-22.2	3,025	-0.74%
2024/04/09	7	10.68	7	10.65	10.60	0	2,785	0.00%
2024/04/08	1.2	10.64	36	10.60	10.60	-34.8	2,739	-1.27%
2024/04/03	2	10.38	0	0.00	10.40	2	2,688	0.07%
2024/04/02	0.3	10.50	0	0.00	10.45	0.3	2,672	0.01%
2024/03/29	7	10.54	2	10.50	10.50	5	2,592	0.19%
2024/03/28	13	10.64	10	10.55	10.55	3	2,467	0.12%
2024/03/27	0	10.10	9	10.25	10.25	-9	2,255	-0.40%
2024/03/22	0	10.13	0.1	10.10	10.10	-0.1	2,204	-0.01%
2024/03/21	2	9.91	1	9.82	9.91	1	2,152	0.05%
2024/03/20	2	9.79	0	0.00	9.80	2	2,217	0.09%
2024/03/19	6	9.94	0	0.00	9.85	6	2,241	0.27%
2024/03/15	4	9.78	1	9.79	9.79	3	2,270	0.13%
2024/03/12	0	10.00	4	10.05	10.05	-4	2,419	-0.17%
2024/03/08	1	9.89	0	0.00	9.88	1	2,414	0.04%
2024/03/07	3	10.05	0	0.00	10.05	3	2,398	0.13%
2024/03/06	1	10.15	0.1	10.23	10.15	0.9	2,375	0.04%
2024/03/05	4	10.15	0	0.00	10.10	4	2,363	0.17%
2024/03/04	8	10.24	0	0.00	10.20	8	2,353	0.34%
2024/03/01	2	10.35	0	0.00	10.30	2	2,337	0.09%
2024/02/29	1	10.45	4	10.43	10.45	-3	2,311	-0.13%
2024/02/26	2	10.30	0	0.00	10.15	2	2,200	0.09%
2024/02/22	0	0.00	5	10.29	10.25	-5	2,258	-0.22%
2024/02/20	3	10.45	39	10.29	10.20	-36	2,326	-1.55%
2024/02/19	3	10.20	1	10.15	10.20	2	2,470	0.08%
2024/02/16	0	0.00	5	9.89	9.90	-5	2,333	-0.21%
2024/02/05	0.3	9.71	0	0.00	9.60	0.3	2,258	0.01%
2024/02/02	0	0.00	8	9.74	9.66	-8	2,243	-0.36%
2024/02/01	23	9.84	6	9.87	9.90	17	2,203	0.77%
2024/01/29	0	10.20	0	0.00	9.53	0	2,021	0.00%
2024/01/23	0.1	9.34	0	0.00	9.35	0.1	2,048	0.00%
2024/01/19	0.1	9.28	0	0.00	9.27	0.1	2,045	0.00%
2024/01/17	1	9.37	0	0.00	9.30	1	2,070	0.05%
2024/01/16	1	9.60	0	0.00	9.55	1	2,066	0.05%
2024/01/10	0.1	9.62	0	0.00	9.74	0.1	2,067	0.00%
2024/01/09	0.3	9.67	0.5	9.63	9.60	-0.2	2,039	-0.01%
2024/01/08	1.4	9.75	0	0.00	9.76	1.4	2,042	0.07%
2024/01/05	0.1	9.71	0	0.00	9.67	0.1	2,043	0.00%
2024/01/03	2	9.65	0	0.00	9.66	2	2,081	0.10%
2024/01/02	10.6	9.74	0	0.00	9.76	10.6	2,072	0.51%
2023/12/28	20	9.78	0	0.00	9.74	20	2,090	0.96%
2023/12/27	20	9.86	0	0.00	9.82	20	2,078	0.96%
2023/12/20	10	9.90	0	0.00	9.90	10	2,041	0.49%
2023/12/19	2	9.81	0	0.00	9.81	2	2,037	0.10%
2023/12/18	0	0.00	5	10.00	10.00	-5	2,004	-0.25%
2023/12/15	13	9.98	17	9.97	9.97	-4	1,952	-0.20%
2023/12/14	11	9.87	0	0.00	9.86	11	1,873	0.59%
2023/12/13	7	9.92	0	0.00	9.79	7	1,841	0.38%
2023/12/12	2	9.87	0	0.00	9.75	2	1,805	0.11%
2023/12/11	0	0.00	13	9.84	9.90	-13	1,803	-0.72%
2023/12/07	1	10.15	5	10.00	9.88	-4	1,762	-0.23%
2023/12/05	0	0.00	0	9.88	9.78	0	1,688	0.00%
2023/12/04	0	0.00	3	9.86	9.83	-3	1,693	-0.18%
2023/12/01	0	0.00	2	9.79	9.73	-2	1,698	-0.12%
2023/11/30	0.1	9.76	0	0.00	9.76	0.1	1,703	0.01%
2023/11/29	0.1	9.80	0.5	9.75	9.71	-0.4	1,697	-0.02%
2023/11/28	0.1	9.83	0	0.00	9.80	0.1	1,700	0.01%
2023/11/23	6.5	9.91	1	9.91	9.82	5.5	1,638	0.34%
2023/11/22	10	9.81	4	9.80	9.71	6	1,558	0.39%
2023/11/21	0	0.00	1	9.60	9.60	-1	1,454	-0.07%
2023/11/17	5	9.72	7	9.66	9.68	-2	1,393	-0.14%
2023/11/16	1	9.59	2	9.58	9.58	-1	1,277	-0.08%
2023/11/06	0	0.00	1	9.01	9.02	-1	1,073	-0.09%
2023/10/27	1	8.91	0	0.00	8.95	1	1,085	0.09%
2023/10/20	1	8.90	0	0.00	8.88	1	1,145	0.09%
2023/10/18	0	0.00	1	8.97	8.91	-1	1,163	-0.09%
2023/10/17	1	9.10	0	0.00	8.98	1	1,147	0.09%
2023/10/11	0	0.00	40	9.31	9.25	-40	1,182	-3.38%
2023/10/05	40	9.40	1	9.36	9.35	39	1,215	3.21%
2023/10/04	0	0.00	1	9.35	9.35	-1	1,234	-0.08%
2023/09/20	0	9.36	0	0.00	9.33	0	1,459	0.00%
2023/09/14	1	9.42	0	0.00	9.38	1	1,959	0.05%
2023/09/12	1	9.36	0	0.00	9.33	1	2,144	0.05%
2023/09/11	0	0.00	5	9.43	9.41	-5	2,166	-0.23%
2023/09/04	1	9.30	0	0.00	9.32	1	2,719	0.04%
2023/08/29	3	9.23	0	0.00	9.25	3	2,801	0.11%
2023/08/24	0	0.00	1	9.15	9.09	-1	2,970	-0.03%
2023/08/18	0	0.00	9	9.12	9.07	-9	3,575	-0.25%
2023/08/16	2	8.99	0	0.00	9.01	2	3,692	0.05%
2023/08/15	0	0.00	11	9.06	9.10	-11	3,715	-0.30%
2023/08/14	2	9.04	2	9.10	8.96	0	3,725	0.00%
2023/08/11	2	9.28	0	0.00	9.24	2	3,714	0.05%
2023/08/10	3	9.44	0	0.00	9.38	3	3,705	0.08%
2023/07/28	1	9.64	1	9.64	9.64	0	3,712	0.00%
2023/07/27	0	0.00	3	9.67	9.68	-3	3,704	-0.08%
2023/07/26	0	0.00	4	9.60	9.62	-4	3,707	-0.11%
2023/07/25	1	9.48	0	0.00	9.53	1	3,670	0.03%
2023/07/24	2	9.50	0	0.00	9.47	2	3,669	0.05%
2023/07/20	0	0.00	1	9.62	9.61	-1	3,669	-0.03%
2023/07/19	1	9.55	1	9.61	9.53	0	3,672	0.00%
2023/07/18	2	9.61	2	9.61	9.59	0	3,708	0.00%
2023/07/12	4	9.81	0	0.00	9.80	4	3,914	0.10%
2023/07/07	1	9.65	0	0.00	9.66	1	4,020	0.02%
2023/07/06	3	9.93	3	9.85	9.85	0	4,006	0.00%
2023/07/05	0	0.00	3	10.05	10.05	-3	3,980	-0.08%
2023/06/29	0	0.00	1	10.05	10.05	-1	3,907	-0.03%
2023/06/28	0	0.00	2	10.10	10.10	-2	3,908	-0.05%
2023/06/27	8	10.13	2	10.08	10.05	6	3,920	0.15%
2023/06/26	4	10.35	0	0.00	10.25	4	3,880	0.10%
2023/06/21	11	10.55	0	0.00	10.50	11	3,865	0.28%
2023/06/20	56	10.59	4	10.58	10.45	52	3,767	1.38%
2023/06/16	0	0.00	14	10.32	10.45	-14	3,609	-0.39%
2023/06/15	0.2	10.20	0	0.00	10.25	0.2	3,738	0.00%
2023/06/14	1	10.35	3	10.45	10.30	-2	3,745	-0.05%
2023/06/13	0	0.00	14	10.15	10.20	-14	3,743	-0.37%
2023/06/12	4	10.24	0	0.00	10.20	4	3,758	0.11%
2023/06/09	6	10.26	1	10.30	10.35	5	3,779	0.13%
2023/06/08	88	10.36	152	10.40	10.50	-64	3,748	-1.71%	大賣/
2023/06/06	76	10.23	3	10.13	10.10	73	3,566	2.05%
2023/06/05	0	0.00	50	10.10	10.10	-50	3,642	-1.37%
2023/06/02	1	10.15	0	0.00	10.05	1	3,830	0.03%
2023/06/01	4	10.10	0	0.00	10.15	4	3,902	0.10%
2023/05/31	108	10.16	100	10.25	10.20	8	4,016	0.20%	大買/
2023/05/29	2	9.95	0	9.96	9.93	2	4,352	0.05%
2023/05/26	33	10.22	15	10.06	10.05	18	5,143	0.35%
2023/05/24	3	10.27	10	10.30	10.35	-7	6,282	-0.11%
2023/05/23	50	9.84	150	10.15	9.95	-100	6,127	-1.63%	大賣/
2023/05/19	100	9.89	0	0.00	9.74	100	6,232	1.60%
2023/05/18	0	0.00	3	9.72	9.74	-3	6,215	-0.05%
2023/05/17	0	0.00	10	9.61	9.62	-10	6,258	-0.16%
2023/05/11	1	9.43	0	0.00	9.35	1	6,253	0.02%
2023/05/09	5	9.66	0	0.00	9.58	5	6,209	0.08%
2023/05/04	1	9.54	0	0.00	9.55	1	6,154	0.02%
2023/05/03	0	0.00	8	9.59	9.59	-8	6,144	-0.13%
2023/05/02	0	0.00	3	9.64	9.68	-3	6,134	-0.05%
2023/04/28	3	9.58	0	0.00	9.58	3	6,118	0.05%
2023/04/27	1	9.52	0	0.00	9.57	1	6,106	0.02%
2023/04/26	0	0.00	3	9.57	9.60	-3	6,088	-0.05%
2023/04/25	2	9.61	41	9.77	9.56	-39	6,074	-0.64%
2023/04/24	0	0.00	1	9.76	9.75	-1	6,048	-0.02%
2023/04/21	8	9.80	0	0.00	9.69	8	6,035	0.13%
2023/04/20	21	9.98	1	10.05	9.98	20	5,979	0.33%
2023/04/19	15	10.11	33	10.21	10.15	-18	5,925	-0.30%
2023/04/18	18	10.07	0	0.00	10.00	18	5,743	0.31%
2023/04/17	0	0.00	50	10.16	10.10	-50	5,700	-0.88%
2023/04/14	0	0.00	1	10.05	10.05	-1	5,650	-0.02%
2023/04/13	80	10.15	1	10.15	10.15	79	5,600	1.41%
2023/04/12	0	9.92	0	0.00	9.83	0	5,486	0.00%
2023/04/11	0	9.85	10	9.87	9.90	-10	5,458	-0.18%
2023/04/10	1	9.78	0	0.00	9.84	1	5,471	0.02%
2023/04/06	1	9.81	1	9.84	9.80	0	5,423	0.00%
2023/03/30	1	9.93	0	0.00	9.91	1	5,373	0.02%
2023/03/29	0	9.98	0	0.00	9.95	0	5,361	0.00%
2023/03/28	1	9.91	0	0.00	9.85	1	5,343	0.02%
2023/03/24	1	10.15	6	10.09	10.10	-5	5,269	-0.09%
2023/03/23	1	10.20	0	0.00	10.20	1	5,244	0.02%
2023/03/22	16	10.41	4	10.35	10.40	12	5,189	0.23%
2023/03/21	7	10.35	7	10.36	10.35	0	5,135	0.00%
2023/03/20	91	10.03	92	10.16	10.40	-1	5,017	-0.02%
2023/03/17	6	9.65	2	9.65	9.64	4	4,750	0.08%
2023/03/16	10	9.53	80	9.50	9.47	-70	4,702	-1.49%
2023/03/15	9	9.89	1	10.05	9.82	8	4,627	0.17%
2023/03/14	12	10.00	2	9.96	9.90	10	4,565	0.22%
2023/03/13	16	10.19	11	10.15	10.20	5	4,471	0.11%
2023/03/10	10	10.40	25	10.40	10.45	-15	4,378	-0.34%
2023/03/09	20	10.75	6	10.64	10.65	14	4,256	0.33%
2023/03/08	10	10.98	0	0.00	10.85	10	4,158	0.24%
2023/03/07	39	11.10	34	11.02	10.95	5	4,046	0.12%
2023/03/06	24	10.97	5	10.88	10.80	19	3,825	0.50%
2023/03/03	56	10.99	45	10.94	10.95	11	3,711	0.30%
2023/03/02	54	11.09	102	11.05	11.00	-48	3,554	-1.35%	大賣/
2023/03/01	44	10.93	24	10.97	10.80	20	3,262	0.61%
2023/02/24	206	11.18	81	11.26	11.15	125	3,035	4.12%	大買/鉅額交易
2023/02/23	48	11.33	166	11.29	11.35	-118	2,178	-5.42%	大賣/鉅額交易
2023/02/22	27	10.04	34	10.27	10.35	-7	1,242	-0.56%
2023/02/21	20	9.79	9	9.66	9.58	11	792	1.39%
2023/02/20	8.1	9.44	5	9.25	9.85	3.1	625	0.49%
2023/02/16	7	8.93	0	0.00	8.91	7	379	1.84%
2023/02/15	2	8.97	13	8.96	8.97	-11	368	-2.99%
2023/02/14	50	8.86	0	0.00	8.83	50	300	16.64%
2023/02/09	0.2	8.67	0	0.00	8.64	0.2	262	0.08%
2023/02/08	0	0.00	0	8.68	8.65	0	263	0.00%
2023/01/10	0	0.00	0	8.68	8.63	0	278	0.00%
2023/01/09	0	0.00	5	8.61	8.60	-5	279	-1.79%
2022/12/29	1	8.65	0	0.00	8.64	1	359	0.28%
2022/12/28	5	8.71	2	8.73	8.70	3	359	0.83%
2022/12/15	0	0.00	1	8.63	8.74	-1	326	-0.31%
2022/12/14	0	0.00	1	8.55	8.58	-1	317	-0.31%
2022/12/05	0	8.53	0	0.00	8.58	0	344	0.00%
2022/11/29	0	0.00	1	8.40	8.42	-1	374	-0.27%
2022/11/15	0	0.00	0	8.57	8.33	0	423	0.00%
2022/11/08	0	8.30	0	0.00	8.27	0	456	0.00%
2022/11/07	1	8.26	3	8.29	8.29	-2	457	-0.44%
2022/10/31	0	8.24	0	0.00	8.18	0	462	0.00%
2022/10/28	1	8.19	0	0.00	8.17	1	467	0.21%
2022/10/25	0	8.30	0	0.00	8.26	0	463	0.00%
2022/10/17	1	8.39	0	0.00	8.39	1	453	0.22%
2022/10/14	1	8.49	0	0.00	8.49	1	454	0.22%
2022/10/03	0	0.00	1	8.45	8.49	-1	390	-0.26%
2022/09/28	1	8.35	0	0.00	8.35	1	386	0.26%
2022/09/20	0	0.00	2	8.83	8.82	-2	408	-0.49%
2022/09/12	0	0.00	1	8.87	8.88	-1	430	-0.23%
2022/09/08	1	8.81	0	0.00	8.81	1	428	0.23%
2022/09/01	0	0.00	2	9.11	9.12	-2	393	-0.51%
2022/08/22	1	9.06	12	9.08	9.06	-11	360	-3.05%
2022/08/18	0	0.00	3	9.03	9.08	-3	348	-0.86%
2022/08/12	1.1	8.82	1	8.84	8.82	0.1	326	0.03%
2022/08/10	1	8.66	0	0.00	8.68	1	324	0.31%
2022/08/03	0	8.83	0	0.00	8.78	0	341	0.00%
2022/07/27	0	0.00	0	8.75	8.73	0	368	0.00%
2022/07/22	0	0.00	1	8.69	8.71	-1	374	-0.27%
2022/07/15	1	8.41	0	0.00	8.44	1	417	0.24%
2022/07/08	0	8.51	0	0.00	8.46	0	418	0.00%
2022/07/06	1	8.45	0	0.00	8.45	1	426	0.23%
2022/06/23	1	8.56	0	0.00	8.58	1	420	0.24%
2022/06/16	0	0.00	2	8.93	8.86	-2	438	-0.46%
2022/06/13	1	8.83	0	0.00	8.80	1	434	0.23%
2022/05/27	0	0.00	2	8.89	8.89	-2	454	-0.44%
2022/05/16	1	8.70	0	0.00	8.75	1	465	0.21%
2022/05/13	0	0.00	1	8.74	8.73	-1	465	-0.22%
2022/05/12	0	0.00	0	9.78	8.69	0	465	0.00%
2022/05/09	1	8.90	0	0.00	8.86	1	446	0.22%
2022/05/03	2	9.01	0	0.00	9.06	2	435	0.46%
2022/04/28	1	9.08	0	0.00	9.12	1	440	0.23%
2022/04/27	5.1	9.03	0	0.00	9.01	5.1	443	1.14%
2022/04/26	4	9.22	0	0.00	9.20	4	429	0.93%
2022/04/25	0	0.00	3	9.35	9.23	-3	426	-0.70%
2022/04/20	0	0.00	0	9.36	9.31	0	408	0.00%
2022/04/18	2	9.38	0	0.00	9.38	2	409	0.49%
2022/04/14	2	9.46	15	9.45	9.48	-13	411	-3.16%
2022/04/13	0	9.47	0	0.00	9.49	0	417	0.00%
2022/04/08	15	9.42	0	0.00	9.47	15	414	3.62%
2022/04/07	0	0.00	2	9.43	9.40	-2	431	-0.46%
2022/04/06	1	9.40	0	0.00	9.49	1	437	0.23%
2022/04/01	1	9.30	0	0.00	9.39	1	433	0.23%
2022/03/31	0.1	9.33	0	0.00	9.29	0.1	429	0.01%
2022/03/30	1	9.33	0.6	9.20	9.29	0.4	433	0.09%
2022/03/24	0	0.00	1	9.30	9.32	-1	442	-0.23%
2022/03/21	0	9.20	0	0.00	9.16	0	424	0.00%
2022/03/11	1	9.09	0	0.00	9.04	1	433	0.23%
2022/02/24	1	9.21	0	0.00	9.15	1	467	0.21%
2022/02/23	0.1	9.31	0.2	9.26	9.24	-0.1	478	-0.02%
2022/02/09	0	9.44	0	0.00	9.37	0	548	0.00%
2022/01/25	0	9.22	0	0.00	9.10	0	557	0.00%
2022/01/24	1	9.22	0	0.00	9.23	1	552	0.18%
2022/01/14	3	9.34	0	0.00	9.34	3	565	0.53%
2022/01/13	1	9.38	0	0.00	9.37	1	566	0.18%
2022/01/07	0.2	9.37	0	0.00	9.32	0.2	560	0.04%
2021/12/16	0.1	9.30	0	0.00	9.31	0.1	528	0.02%
2021/12/15	0.2	9.34	0	0.00	9.27	0.2	528	0.03%
2021/12/06	1	9.30	0	0.00	9.35	1	549	0.18%
2021/11/30	1	9.35	0.2	9.32	9.38	0.8	546	0.15%
2021/11/29	2	9.22	0	0.00	9.26	2	549	0.36%
2021/11/22	0	0.00	19	9.58	9.59	-19	548	-3.47%
2021/11/19	17	9.52	7	9.48	9.50	10	537	1.86%
2021/11/18	0	0.00	2	9.38	9.38	-2	509	-0.39%
2021/11/12	1	9.27	0.1	9.25	9.30	0.9	550	0.16%
2021/11/11	0	0.00	13	9.30	9.34	-13	576	-2.25%
2021/11/02	0	0.00	1	9.20	9.14	-1	605	-0.17%
2021/10/29	1	9.14	0	0.00	9.16	1	620	0.16%
2021/10/28	0	0.00	2	9.11	9.20	-2	625	-0.32%
2021/10/04	2	8.85	6	8.88	8.88	-4	795	-0.50%
2021/09/29	2.2	9.05	0	0.00	9.01	2.2	807	0.27%
2021/09/17	0	0.00	2	9.04	9.02	-2	889	-0.22%
2021/09/15	2	9.03	0	0.00	9.04	2	914	0.22%
2021/09/14	0	0.00	2	9.04	9.03	-2	932	-0.21%
2021/09/06	1	9.27	0	0.00	9.25	1	976	0.10%
2021/09/02	1	9.29	0	0.00	9.27	1	985	0.10%
2021/08/31	0	9.20	0	0.00	9.24	0	991	0.00%
2021/08/30	6	9.16	0	0.00	9.16	6	998	0.60%
2021/08/27	0	0.00	1	9.08	9.08	-1	1,010	-0.10%
2021/08/24	2	8.90	0	0.00	8.92	2	1,073	0.19%
2021/08/23	3	8.80	0	0.00	8.89	3	1,091	0.27%
2021/08/19	1	8.81	0	0.00	8.80	1	1,105	0.09%
2021/08/18	1	8.79	0	0.00	8.90	1	1,109	0.09%
2021/08/17	7	8.99	0	0.00	8.94	7	1,115	0.63%
2021/08/16	5	9.10	0	0.00	9.11	5	1,108	0.45%
2021/08/13	0	0.00	0.2	9.25	9.21	-0.2	1,133	-0.01%
2021/08/12	4.1	9.26	0	0.00	9.26	4.1	1,162	0.35%
2021/08/10	0.1	9.30	0	0.00	9.26	0.1	1,233	0.01%
2021/08/09	1	9.31	0	0.00	9.31	1	1,337	0.07%
2021/08/06	2	9.28	0	0.00	9.33	2	1,422	0.14%
2021/08/04	3	9.35	2	9.35	9.35	1	1,619	0.06%
2021/08/03	0	0.00	1	9.40	9.36	-1	1,731	-0.06%
2021/08/02	0	0.00	11	9.40	9.39	-11	1,885	-0.58%
2021/07/30	1	9.42	0	0.00	9.40	1	1,936	0.05%
2021/07/23	1	9.50	0	0.00	9.51	1	2,446	0.04%
2021/07/22	7	9.41	0	0.00	9.40	7	2,572	0.27%
2021/07/21	0	0.00	1	9.46	9.41	-1	2,691	-0.04%
2021/07/20	1	9.48	0	0.00	9.47	1	2,850	0.04%
2021/07/19	0	0.00	1	9.56	9.57	-1	3,169	-0.03%
2021/07/15	3	9.46	0	0.00	9.45	3	3,829	0.08%
2021/07/12	1	9.55	2	9.54	9.53	-1	4,403	-0.02%
2021/07/09	0	0.00	1.4	9.67	9.60	-1.4	4,411	-0.03%
2021/07/02	3	9.62	1	9.58	9.59	2	4,546	0.04%
2021/06/29	0	0.00	0	9.70	9.51	0	4,572	0.00%
2021/06/24	0	0.00	1	9.65	9.66	-1	4,619	-0.02%
2021/06/23	2	9.45	0	0.00	9.50	2	4,616	0.04%
2021/06/21	1	9.47	0	0.00	9.49	1	4,662	0.02%
2021/06/17	2	9.56	0	0.00	9.60	2	4,706	0.04%
2021/06/11	0	0.00	2	9.57	9.61	-2	4,879	-0.04%
2021/06/10	2	9.52	0	0.00	9.50	2	4,908	0.04%
2021/06/09	0	0.00	3	9.63	9.50	-3	4,917	-0.06%
2021/06/07	1	9.62	0	0.00	9.62	1	5,030	0.02%
2021/05/31	2	9.58	0	0.00	9.56	2	5,396	0.04%
2021/05/26	1	9.38	0	0.00	9.46	1	5,534	0.02%
2021/05/25	3	9.51	0	0.00	9.41	3	5,908	0.05%
2021/05/21	0	0.00	2	9.55	9.55	-2	6,113	-0.03%
2021/05/20	1	9.31	0	0.00	9.23	1	6,112	0.02%
2021/05/18	2	9.04	3	9.41	9.41	-1	6,074	-0.02%
2021/05/17	1	8.90	1	8.93	9.00	0	6,035	0.00%
2021/05/14	3	9.78	5	9.75	9.74	-2	5,927	-0.03%
2021/05/13	1	9.76	0	0.00	9.90	1	5,845	0.02%
2021/05/12	10	10.58	24	10.05	10.05	-14	5,765	-0.24%
2021/05/11	10	11.14	0	0.00	11.00	10	5,645	0.18%
2021/05/10	2	11.45	9	11.51	11.45	-7	5,529	-0.13%
2021/05/07	1	11.05	6	11.21	11.10	-5	5,373	-0.09%
2021/05/06	0	0.00	8	11.24	11.20	-8	5,320	-0.15%
2021/05/05	0	0.00	8	10.96	10.90	-8	5,233	-0.15%
2021/05/04	11	10.69	10	10.75	10.70	1	5,175	0.02%
2021/05/03	4	11.36	12	11.11	11.05	-8	5,033	-0.16%
2021/04/29	3	11.47	12	11.57	11.35	-9	4,926	-0.18%
2021/04/28	22	11.47	18	11.43	11.45	4	4,822	0.08%
2021/04/27	1	11.30	4	11.29	11.25	-3	4,725	-0.06%
2021/04/26	3	11.40	2	11.75	11.35	1	4,600	0.02%
2021/04/23	15	11.43	23	11.34	11.55	-8	4,437	-0.18%
2021/04/22	29	11.53	16.1	11.52	11.10	13	4,143	0.31%
2021/04/21	9.8	11.21	40	11.14	11.10	-30.2	3,722	-0.81%
2021/04/20	1	10.95	4	10.91	10.90	-3	3,497	-0.09%
2021/04/19	17	10.77	22	10.83	10.95	-5	3,410	-0.15%
2021/04/16	18	10.79	21	10.76	10.75	-3	3,198	-0.09%
2021/04/15	0	0.00	2	10.30	10.30	-2	2,957	-0.07%
2021/04/14	0	10.15	0	0.00	10.15	0	2,967	0.00%
2021/04/13	2	10.35	4	10.35	10.30	-2	2,980	-0.07%
2021/04/12	0	0.00	1	10.20	10.30	-1	2,974	-0.03%
2021/04/09	3.1	10.25	0	0.00	10.20	3.1	2,966	0.10%
2021/04/08	0	10.25	0	0.00	10.30	0	3,328	0.00%
2021/04/06	0	10.45	10	10.15	10.15	-10	3,339	-0.30%
2021/04/01	1	10.20	0	0.00	10.20	1	3,335	0.03%
2021/03/31	0	0.00	2	10.30	10.30	-2	3,318	-0.06%
2021/03/29	0	10.30	0	0.00	10.35	0	3,289	0.00%
2021/03/25	0	0.00	6	10.50	10.25	-6	3,311	-0.18%
2021/03/24	4.5	10.29	0	0.00	10.25	4.5	3,338	0.13%
2021/03/23	8	10.30	0	0.00	10.30	8	3,328	0.24%
2021/03/22	12	10.40	10	10.45	10.40	2	3,312	0.06%
2021/03/19	25	10.62	10	10.70	10.50	15	3,298	0.45%
2021/03/17	5	10.45	40	10.40	10.40	-35	3,217	-1.09%
2021/03/16	0	0.00	8	10.30	10.30	-8	3,209	-0.25%
2021/03/12	17	10.30	0.2	10.35	10.30	16.8	3,256	0.52%
2021/03/11	2	10.40	0	0.00	10.40	2	3,220	0.06%
2021/03/10	1	10.45	0	0.00	10.40	1	3,191	0.03%
2021/03/09	0	0.00	10	10.65	10.45	-10	3,241	-0.31%
2021/03/08	12	10.40	0	10.55	10.35	12	3,211	0.37%
2021/03/05	108	10.52	1	10.50	10.50	107	3,246	3.30%	大買/鉅額交易
2021/03/04	10	10.72	17	10.77	10.65	-7	3,375	-0.21%
2021/03/02	3	10.40	0	0.00	10.30	3	3,637	0.08%
2021/02/26	1	10.70	11	10.64	10.60	-10	3,747	-0.27%
2021/02/25	23	10.82	18	10.84	10.85	5	3,663	0.14%
2021/02/24	8	10.52	8.5	10.41	10.65	-0.5	3,299	-0.01%
2021/02/23	0	0.00	5	10.15	10.10	-5	3,080	-0.16%
2021/02/22	20	10.10	1	10.10	10.10	19	3,116	0.61%
2021/02/17	0	0.00	1	9.81	9.76	-1	3,153	-0.03%
2021/02/05	0	9.90	0	0.00	9.62	0	3,165	0.00%
2021/02/02	3	9.50	0	0.00	9.56	3	3,524	0.09%
2021/02/01	1	9.32	0	0.00	9.39	1	3,533	0.03%
2021/01/22	10	9.49	2	9.49	9.45	8	3,605	0.22%
2021/01/21	9	9.53	0	9.54	9.56	9	3,631	0.25%
2021/01/20	9	9.64	2	9.68	9.55	7	3,644	0.19%
2021/01/19	10	9.87	2	9.90	9.86	8	3,629	0.22%
2021/01/18	2	9.85	0	0.00	9.87	2	3,663	0.05%
2021/01/15	0	0.00	5	9.96	9.96	-5	3,812	-0.13%
2021/01/14	1	10.00	1	10.00	10.00	0	3,833	0.00%
2021/01/13	10	10.05	0	0.00	10.00	10	3,888	0.26%
2021/01/12	10	10.05	0	0.00	10.00	10	3,965	0.25%
2021/01/07	1	10.10	6	10.07	10.10	-5	5,562	-0.09%
2021/01/05	6	10.29	0	0.00	10.25	6	5,838	0.10%
2021/01/04	0	0.00	12	10.50	10.40	-12	5,820	-0.21%
2020/12/31	341	10.41	393	10.64	10.50	-52	5,929	-0.88%	大買/大賣/
2020/12/30	1	10.30	9	10.20	10.25	-8	5,579	-0.14%
2020/12/29	0	0.00	7	10.20	10.20	-7	5,719	-0.12%
2020/12/25	0	0.00	2	10.05	10.10	-2	5,673	-0.04%
2020/12/24	7	10.05	0	0.00	10.10	7	5,661	0.12%
2020/12/23	1	10.00	0	0.00	10.05	1	5,657	0.02%
2020/12/18	0	0.00	0	10.10	10.15	0	5,896	0.00%
2020/12/17	2	10.05	0	0.00	10.05	2	5,851	0.03%
2020/12/16	25	10.10	0	0.00	10.05	25	6,072	0.41%
2020/12/15	8	9.97	0	0.00	9.95	8	6,055	0.13%
2020/12/10	4	10.20	0	0.00	10.15	4	6,012	0.07%
2020/12/09	4	10.05	1	10.05	10.05	3	6,034	0.05%
2020/12/08	4	10.05	0	0.00	10.05	4	6,112	0.07%
2020/12/07	6	10.25	0	0.00	10.25	6	6,055	0.10%
2020/12/03	2	10.35	0	0.00	10.30	2	6,019	0.03%
2020/12/02	23	10.57	0	0.00	10.55	23	6,148	0.37%
2020/11/30	0	0.00	1	10.95	10.90	-1	6,065	-0.02%
2020/11/27	1	10.95	35	10.92	11.00	-34	5,896	-0.58%
2020/11/26	0	0.00	6	10.45	10.40	-6	5,402	-0.11%
2020/11/25	0	0.00	35	10.51	10.45	-35	5,328	-0.66%
2020/11/24	6	10.15	2.1	10.15	10.10	3.9	5,167	0.08%
2020/11/20	1	10.10	0.1	10.10	10.05	0.9	5,154	0.02%
2020/11/17	0	0.00	11	10.10	10.05	-11	5,061	-0.22%
2020/11/16	0	0.00	5	10.30	10.05	-5	5,045	-0.10%
2020/11/13	0	0.00	15	10.20	10.20	-15	4,988	-0.30%
2020/11/12	0	0.00	7	10.29	10.20	-7	4,968	-0.14%
2020/11/11	63	10.43	54	10.45	10.40	9	4,920	0.18%
2020/11/10	1	9.87	0	0.00	10.00	1	4,658	0.02%
2020/11/09	0	0.00	50	9.84	9.83	-50	4,599	-1.09%
2020/11/04	2	9.85	0	0.00	9.83	2	4,566	0.04%
2020/11/03	2	9.85	0	0.00	9.83	2	4,560	0.04%
2020/11/02	0	9.83	0	0.00	9.80	0	4,555	0.00%
2020/10/30	4	9.92	21	9.90	9.86	-17	4,534	-0.37%
2020/10/29	0	0.00	2	10.00	9.95	-2	4,502	-0.04%
2020/10/28	0	0.00	2	10.25	10.10	-2	4,457	-0.04%
2020/10/26	5	10.28	3	10.25	10.20	2	4,409	0.05%
2020/10/23	33	10.40	32	10.39	10.30	1	4,370	0.02%
2020/10/22	0	0.00	1	10.05	10.10	-1	4,215	-0.02%
2020/10/21	0	0.00	3	10.20	10.20	-3	4,175	-0.07%
2020/10/20	11	10.49	9	10.49	10.30	2	4,114	0.05%
2020/10/19	1	10.55	6	10.75	10.65	-5	4,015	-0.12%
2020/10/16	139	10.78	78	10.98	10.75	61	3,759	1.62%	大買/
2020/10/15	125	10.17	120	10.21	10.45	5	2,778	0.18%	大買/大賣/
2020/10/14	1	10.20	12	10.30	10.10	-11	2,351	-0.47%
2020/10/13	6	9.73	2	9.98	9.98	4	2,128	0.19%
2020/10/08	2	9.99	9	9.97	9.86	-7	2,115	-0.33%
2020/10/07	3	9.77	0	0.00	9.78	3	2,045	0.15%
2020/10/06	11	9.92	12	9.87	9.86	-1	2,054	-0.05%
2020/09/30	1	9.60	0	0.00	9.55	1	1,920	0.05%
2020/09/28	0	0.00	20	9.58	9.56	-20	1,953	-1.02%
2020/09/25	0	0.00	10	9.50	9.46	-10	1,973	-0.51%
2020/09/23	15	9.84	7	9.98	9.99	8	1,803	0.44%
2020/09/22	5	9.73	10	9.77	9.80	-5	1,681	-0.30%
2020/09/21	17	9.90	38	9.97	9.90	-21	1,643	-1.28%
2020/09/16	2	9.59	0	0.00	9.60	2	1,425	0.14%
2020/09/15	7	9.70	0	0.00	9.64	7	1,489	0.47%
2020/09/14	9	9.85	11	9.75	9.72	-2	1,512	-0.13%
2020/09/11	4	9.76	15	9.91	9.91	-11	1,479	-0.74%
2020/09/10	0	0.00	10	9.59	9.61	-10	1,484	-0.67%
2020/09/08	10	9.65	0	0.00	9.61	10	1,483	0.67%
2020/09/07	300	9.62	327	9.79	9.81	-27	1,462	-1.85%	大買/大賣/
2020/08/27	0	0.00	1	9.48	9.39	-1	1,278	-0.08%
2020/08/19	0	0.00	6	9.48	9.46	-6	1,335	-0.45%
2020/08/18	0	0.00	1	9.47	9.45	-1	1,349	-0.07%
2020/08/17	15	9.39	0	0.00	9.38	15	1,349	1.11%
2020/08/04	0	0.00	3.9	9.29	9.29	-3.9	1,342	-0.29%
2020/08/03	5	9.19	0	0.00	9.15	5	1,343	0.37%
2020/07/29	1	9.02	0	0.00	9.11	1	1,354	0.07%
2020/07/27	2	9.15	0	0.00	9.12	2	1,361	0.15%
2020/07/24	1	9.35	0	0.00	9.33	1	1,369	0.07%
2020/07/17	0	0.00	2	9.69	9.63	-2	1,360	-0.15%
2020/07/15	20	10.20	60.1	10.10	10.10	-40.1	1,296	-3.09%
2020/07/14	10	10.30	0	0.00	10.15	10	1,231	0.81%
2020/07/13	0	0.00	10	10.20	10.15	-10	1,146	-0.87%
2020/07/09	0	0.00	1	10.30	10.30	-1	1,104	-0.09%
2020/07/08	0	0.00	25	10.34	10.30	-25	1,102	-2.27%
2020/07/06	10	10.25	10	10.30	10.25	0	1,084	0.00%
2020/06/23	2	10.15	0	0.00	10.15	2	1,077	0.19%
2020/06/22	53	10.30	71	10.34	10.25	-18	1,078	-1.67%
2020/06/17	5	10.05	1	10.00	10.10	4	987	0.40%
2020/06/12	1	9.53	2	9.65	9.69	-1	938	-0.11%
2020/06/11	0	0.00	1	9.80	9.69	-1	952	-0.11%
2020/06/10	6	9.68	0	0.00	9.73	6	947	0.63%
2020/06/05	1	9.72	5	9.69	9.70	-4	978	-0.41%
2020/05/29	2	9.68	0	0.00	9.61	2	995	0.20%
2020/05/21	0	0.00	1	9.33	9.31	-1	936	-0.11%
2020/05/15	2	9.23	0	0.00	9.24	2	938	0.21%
2020/05/13	0	0.00	1	9.36	9.38	-1	929	-0.11%
2020/05/05	10	9.39	3	9.31	9.37	7	933	0.75%
2020/05/04	1	9.22	6	9.23	9.24	-5	930	-0.54%
2020/04/29	10	9.23	0	0.00	9.20	10	942	1.06%
2020/04/23	1	8.70	0	0.00	8.75	1	1,016	0.10%
2020/04/21	1	8.64	0	0.00	8.68	1	1,018	0.10%
2020/04/16	0	0.00	5	8.92	8.93	-5	1,047	-0.48%
2020/04/14	0	0.00	9	8.89	8.88	-9	1,063	-0.85%
2020/04/10	0	8.72	0	0.00	8.71	0	1,066	0.00%
2020/04/06	1	8.24	0	0.00	8.34	1	1,137	0.09%
2020/04/01	10	8.22	6	8.25	8.35	4	1,138	0.35%
2020/03/27	0	0.00	1	7.85	7.82	-1	1,123	-0.09%
2020/03/25	1	7.40	0	0.00	7.49	1	1,106	0.09%
2020/03/23	0	0.00	1	7.00	7.01	-1	1,083	-0.09%
2020/03/20	0	0.00	1	7.29	7.28	-1	1,088	-0.09%
2020/03/19	6	7.04	0	0.00	6.90	6	1,107	0.54%
2020/03/18	3	7.83	0	0.00	7.66	3	1,061	0.28%
2020/03/16	1	8.25	0	0.00	8.16	1	1,046	0.10%
2020/03/11	4	9.15	5	9.16	9.12	-1	1,016	-0.10%
2020/02/24	2	9.64	0	0.00	9.64	2	1,071	0.19%
2020/02/21	2	9.83	0	0.00	9.85	2	1,065	0.19%
2020/02/20	7	9.86	0	0.00	9.87	7	1,076	0.65%
2020/02/18	1	9.89	0	0.00	9.87	1	1,106	0.09%
2020/02/17	2	9.85	0	0.00	9.86	2	1,127	0.18%
2020/02/14	0	9.87	0	0.00	9.90	0	1,152	0.00%
2020/02/13	0	9.90	0	0.00	9.91	0	1,187	0.00%
2020/02/05	2	9.95	0	0.00	9.93	2	1,448	0.14%
2020/02/04	0	0.00	15	9.86	9.86	-15	1,456	-1.03%
2020/01/30	0	0.00	50	10.00	9.92	-50	1,526	-3.28%
2020/01/17	50	10.45	0	0.00	10.40	50	1,554	3.22%
2019/12/30	0	0.00	2	10.55	10.65	-2	2,505	-0.08%
2019/12/24	0	0.00	3	10.25	10.35	-3	2,451	-0.12%
2019/12/16	1	10.40	0	0.00	10.45	1	2,473	0.04%
2019/12/10	2	10.25	0	0.00	10.30	2	2,466	0.08%
2019/11/28	0	0.00	2	10.40	10.35	-2	2,557	-0.08%
2019/11/26	0	0.00	2	10.50	10.50	-2	2,551	-0.08%
2019/11/19	2	10.35	0	0.00	10.40	2	2,550	0.08%
2019/11/18	0	0.00	5	10.35	10.25	-5	2,569	-0.19%
2019/11/15	1	10.40	10.4	10.40	10.35	-9.4	2,585	-0.36%
2019/11/14	0	0.00	5	10.35	10.40	-5	2,608	-0.19%
2019/11/12	0	0.00	9	10.46	10.40	-9	2,640	-0.34%
2019/11/11	1	10.45	1	10.60	10.40	0	2,670	0.00%
2019/11/05	5	11.08	0	0.00	11.05	5	2,768	0.18%
2019/11/04	4	11.25	0	0.00	11.20	4	2,728	0.15%
2019/10/31	0	0.00	2	11.00	10.90	-2	2,733	-0.07%
2019/10/30	0	0.00	1	11.10	11.05	-1	2,793	-0.04%
2019/10/29	0	0.00	17	10.90	11.00	-17	2,782	-0.61%
2019/10/28	0	0.00	5	11.30	11.30	-5	2,752	-0.18%
2019/10/25	11	11.30	2	11.30	11.30	9	2,717	0.33%
2019/10/24	0	0.00	6	11.17	11.15	-6	2,651	-0.23%
2019/10/23	5	11.15	0	0.00	11.00	5	2,615	0.19%
2019/10/22	2.1	11.30	2	11.45	11.30	0.1	2,566	0.00%
2019/10/21	2	11.40	0	0.00	11.50	2	2,494	0.08%
2019/10/18	4	11.28	4	11.18	11.20	0	2,341	0.00%
2019/10/17	11	11.51	24	11.54	11.30	-13	2,253	-0.58%
2019/10/16	66	10.57	62	10.77	11.10	4	1,872	0.21%
2019/10/15	0	0.00	2	10.15	10.20	-2	1,613	-0.12%
2019/10/09	0	0.00	2	10.10	10.10	-2	1,586	-0.13%
2019/10/04	0	0.00	2	10.20	10.25	-2	1,601	-0.12%
2019/10/01	0	0.00	1	10.20	10.15	-1	1,582	-0.06%
2019/09/27	0	0.00	2	10.25	10.15	-2	1,579	-0.13%
2019/09/24	3	10.25	0	0.00	10.25	3	1,595	0.19%
2019/09/16	4	10.33	0	0.00	10.25	4	1,562	0.26%
2019/09/12	0	0.00	1	10.30	10.30	-1	1,554	-0.06%
2019/09/10	0	0.00	2	10.10	10.15	-2	1,563	-0.13%
2019/09/05	0	0.00	10	10.15	10.10	-10	1,534	-0.65%
2019/09/03	4	9.98	0	0.00	10.10	4	1,483	0.27%
2019/08/26	0	0.00	13	9.87	9.90	-13	1,406	-0.92%
2019/08/23	1	9.76	0	0.00	9.84	1	1,393	0.07%
2019/08/22	0	0.00	1	9.80	9.80	-1	1,375	-0.07%
2019/08/20	0.5	9.92	0	0.00	9.98	0.5	1,345	0.04%
2019/08/19	50	10.00	60	9.99	9.98	-10	1,324	-0.75%
2019/08/16	0	0.00	2	10.00	9.98	-2	1,282	-0.16%
2019/08/15	2	9.99	11	10.05	9.98	-9	1,253	-0.72%
2019/08/14	11	10.05	2	10.08	10.15	9	1,201	0.75%
2019/08/13	2	10.05	0	0.00	10.15	2	1,132	0.18%
2019/08/06	0	0.00	1	9.59	9.63	-1	902	-0.11%
2019/08/05	0	0.00	2	9.75	9.76	-2	885	-0.23%
2019/08/02	0	0.00	1	9.80	9.85	-1	860	-0.12%
2019/08/01	0	0.00	4	9.54	9.76	-4	805	-0.50%
2019/07/31	0	0.00	1	9.46	9.45	-1	726	-0.14%
2019/07/30	2	9.57	1	9.47	9.51	1	708	0.14%
2019/07/25	3	9.22	0	0.00	9.22	3	687	0.44%
2019/07/10	0	0.00	5	9.21	9.22	-5	668	-0.75%
2019/07/04	0	0.00	2	9.10	9.15	-2	671	-0.30%
2019/07/03	10	9.48	12	9.45	9.46	-2	669	-0.30%
2019/06/24	2	9.37	0	0.00	9.40	2	662	0.30%
2019/06/18	0	0.00	4	9.32	9.38	-4	690	-0.58%
2019/06/17	0	0.00	10	9.18	9.22	-10	642	-1.56%
2019/05/31	0	0.00	3	9.16	9.18	-3	637	-0.47%
2019/05/21	3	8.83	0	0.00	8.83	3	689	0.43%
2019/05/16	3	8.93	0	0.00	8.90	3	695	0.43%
2019/05/15	4	8.83	0	0.00	8.90	4	690	0.58%
2019/05/14	0	0.00	1	8.75	8.83	-1	691	-0.14%
2019/05/10	0	0.00	1	8.83	8.83	-1	687	-0.15%
2019/05/08	0	0.00	1	8.94	8.93	-1	670	-0.15%
2019/05/06	2	9.01	0	0.00	9.00	2	658	0.30%
2019/04/29	4	9.20	0	0.00	9.12	4	626	0.64%
2019/04/22	0	0.00	0.5	9.22	9.31	-0.5	629	-0.08%
2019/04/18	2	9.21	0	0.00	9.21	2	620	0.32%
2019/04/12	2	9.25	0	0.00	9.25	2	631	0.32%
2019/04/09	5	9.37	0	0.00	9.36	5	622	0.80%
2019/04/03	1	9.35	0	0.00	9.35	1	628	0.16%
2019/04/02	0	0.00	6	9.45	9.43	-6	640	-0.94%
2019/03/28	0	0.00	12	9.68	9.68	-12	620	-1.93%
2019/03/25	2	9.50	0	0.00	9.49	2	612	0.33%
2019/03/22	0	9.60	0	0.00	9.62	0	603	0.00%
2019/03/21	0	0.00	17	9.63	9.63	-17	585	-2.91%
2019/03/20	0	0.00	10	9.40	9.42	-10	564	-1.77%
2019/03/19	0	0.00	31	9.38	9.39	-31	565	-5.49%
2019/03/15	0	0.00	1	9.36	9.39	-1	563	-0.18%
2019/03/13	2	9.38	0	0.00	9.38	2	568	0.35%
2019/03/11	0	0.00	5	9.35	9.35	-5	573	-0.87%
2019/03/08	2	9.47	0	0.00	9.40	2	574	0.35%
2019/03/06	5	9.51	0	0.00	9.51	5	577	0.87%
2019/03/05	20	9.57	0	0.00	9.58	20	579	3.45%
2019/02/26	1	9.16	0	0.00	9.20	1	514	0.19%
2019/02/25	3	9.14	0	0.00	9.13	3	505	0.59%
2019/02/21	0.2	9.15	0	0.00	9.15	0.2	499	0.04%
2019/02/11	0	0.00	1	9.06	9.03	-1	494	-0.20%
2019/01/30	0	0.00	2	9.05	9.05	-2	491	-0.41%
2019/01/24	10	9.10	10	9.09	9.09	0	498	0.00%
2019/01/16	10	9.05	1	9.04	9.05	9	569	1.58%
2019/01/14	2	8.97	0	0.00	8.99	2	572	0.35%
2019/01/08	2	8.86	0	0.00	8.85	2	596	0.34%
2019/01/03	2	8.89	0	0.00	8.93	2	659	0.30%
2019/01/02	2	8.98	0	0.00	8.96	2	676	0.30%
2018/12/27	0	0.00	8	9.07	9.00	-8	711	-1.12%
2018/12/24	4	9.01	0	0.00	8.98	4	697	0.57%
2018/12/19	1	9.01	0	0.00	9.00	1	741	0.13%
2018/12/18	1	9.01	0	0.00	9.02	1	781	0.13%
2018/12/14	2	9.14	0	0.00	9.10	2	785	0.25%
2018/12/12	0	0.00	5	9.20	9.20	-5	806	-0.62%
2018/12/11	3	9.14	0	0.00	9.15	3	808	0.37%
2018/12/07	2	9.22	0	0.00	9.21	2	821	0.24%
2018/12/05	2	9.33	0	0.00	9.32	2	829	0.24%
2018/11/29	2	9.17	0	0.00	9.20	2	901	0.22%
2018/11/26	0	0.00	3	9.20	9.10	-3	1,015	-0.30%
2018/11/13	1	8.97	0	0.00	9.00	1	1,404	0.07%
2018/11/08	0	0.00	3	9.02	9.02	-3	1,438	-0.21%
2018/11/05	0	0.00	1	8.95	8.98	-1	1,504	-0.07%
2018/10/26	1	8.50	0	0.00	8.48	1	1,541	0.06%
2018/10/25	1	8.80	0	0.00	8.50	1	1,542	0.06%
2018/10/23	1	8.98	0	0.00	8.98	1	1,587	0.06%
2018/10/19	2	8.97	0	0.00	8.95	2	1,685	0.12%
2018/10/15	1	9.18	0	0.00	9.16	1	1,761	0.06%
2018/10/12	3	9.18	0	0.00	9.24	3	1,772	0.17%
2018/10/11	3	9.13	1	9.10	9.06	2	1,758	0.11%
2018/10/09	6	9.82	12	9.82	9.85	-6	1,706	-0.35%
2018/10/08	2	9.84	0	0.00	9.84	2	1,717	0.12%
2018/10/05	1	9.92	0	0.00	9.86	1	1,727	0.06%
2018/10/03	0	0.00	2	10.15	10.10	-2	1,697	-0.12%
2018/10/02	0	0.00	1	10.20	10.20	-1	1,694	-0.06%
2018/09/28	0	0.00	1	10.25	10.20	-1	1,745	-0.06%
2018/09/27	3	10.32	20	10.31	10.25	-17	1,759	-0.97%
2018/09/26	1	10.25	0	0.00	10.25	1	1,755	0.06%
2018/09/25	0	0.00	1	10.20	10.35	-1	1,770	-0.06%
2018/09/21	0	0.00	2	10.10	10.10	-2	1,750	-0.11%
2018/09/19	20	10.15	0	0.00	10.10	20	1,772	1.13%
2018/09/18	2	10.10	2	10.10	10.05	0	1,782	0.00%
2018/09/13	2	10.05	0	0.00	10.05	2	1,880	0.11%
2018/09/12	0	0.00	1	10.00	10.00	-1	1,888	-0.05%
2018/09/11	2	10.05	0	0.00	10.05	2	1,940	0.10%
2018/09/10	5	9.99	0	0.00	9.98	5	1,985	0.25%
2018/09/07	4	10.16	0	0.00	10.15	4	2,014	0.20%
2018/09/06	1	10.35	0	0.00	10.35	1	2,063	0.05%
2018/09/05	0	0.00	2	10.55	10.40	-2	2,270	-0.09%
2018/09/04	0	0.00	1	10.55	10.55	-1	2,341	-0.04%
2018/09/03	2	10.70	10	10.60	10.55	-8	2,353	-0.34%
2018/08/30	12	10.35	0	0.00	10.60	12	2,351	0.51%
2018/08/29	0	0.00	9	10.35	10.40	-9	2,352	-0.38%
2018/08/28	10	10.52	3	10.55	10.35	7	2,369	0.30%
2018/08/27	10	10.64	11	10.52	10.55	-1	2,400	-0.04%
2018/08/24	1	10.50	0	0.00	10.60	1	2,493	0.04%
2018/08/23	0	0.00	40	10.55	10.55	-40	2,439	-1.64%
2018/08/22	0	0.00	10	10.05	10.10	-10	2,362	-0.42%
2018/08/21	4	9.98	0	0.00	9.96	4	2,383	0.17%
2018/08/13	2	9.91	0	0.00	9.97	2	2,528	0.08%
2018/08/08	0	0.00	1	10.35	10.25	-1	2,663	-0.04%
2018/08/02	4	10.18	30	10.10	10.10	-26	2,834	-0.92%
2018/08/01	0	0.00	1	10.25	10.25	-1	2,914	-0.03%
2018/07/31	0	0.00	20	10.15	10.20	-20	2,935	-0.68%
2018/07/26	2	10.70	0	0.00	10.65	2	2,966	0.07%
2018/07/25	65	10.74	2	10.75	10.70	63	3,124	2.02%
2018/07/24	0	0.00	103	10.52	10.50	-103	3,138	-3.28%	大賣/鉅額交易
2018/07/20	1	10.30	0	0.00	10.25	1	3,558	0.03%
2018/07/18	1	10.30	0	0.00	10.35	1	3,857	0.03%
2018/07/17	0	0.00	10	10.26	10.30	-10	3,916	-0.26%
2018/07/16	2	10.27	0	0.00	10.25	2	4,031	0.05%
2018/07/13	0	10.30	0	0.00	10.40	0	4,108	0.00%
2018/07/12	1	10.15	2	10.15	10.15	-1	4,392	-0.02%
2018/07/10	2	10.05	0	0.00	10.10	2	4,915	0.04%
2018/07/06	2	9.90	4	9.96	9.96	-2	5,309	-0.04%
2018/07/05	3	10.07	5	10.15	10.05	-2	5,519	-0.04%
2018/07/04	0	0.00	11	10.23	10.15	-11	6,028	-0.18%
2018/07/02	100	10.40	2	10.35	10.30	98	7,412	1.32%
2018/06/28	7	10.44	0	0.00	10.45	7	9,090	0.08%
2018/06/27	1	10.60	0	0.00	10.50	1	9,570	0.01%
2018/06/26	1	10.50	7	10.55	10.50	-6	9,647	-0.06%
2018/06/25	3	10.73	3	10.70	10.80	0	9,640	0.00%
2018/06/22	5	10.90	1	10.85	10.85	4	9,714	0.04%
2018/06/20	1	10.90	8	11.01	11.00	-7	9,721	-0.07%
2018/06/19	0	0.00	90	11.30	11.15	-90	9,732	-0.92%
2018/06/15	0	0.00	55	11.14	11.20	-55	9,700	-0.57%
2018/06/14	17	11.30	50	11.30	11.15	-33	9,690	-0.34%
2018/06/13	40	11.48	18	11.54	11.35	22	9,701	0.23%
2018/06/12	16	11.11	10	11.25	11.25	6	9,525	0.06%
2018/06/11	1	11.00	5	11.00	11.00	-4	9,567	-0.04%
2018/06/08	7	10.99	0	0.00	10.95	7	9,617	0.07%
2018/06/07	25	11.07	20	10.95	10.90	5	9,644	0.05%
2018/06/06	26	11.05	30	11.05	11.05	-4	9,577	-0.04%
2018/06/05	7	11.06	0	0.00	11.05	7	9,553	0.07%
2018/06/04	31	11.15	0	0.00	11.05	31	9,525	0.33%
2018/06/01	24	11.25	87	11.09	11.15	-63	9,475	-0.66%
2018/05/31	31	10.85	20	10.85	10.85	11	9,308	0.12%
2018/05/30	0	0.00	6	10.82	10.80	-6	9,257	-0.06%
2018/05/29	3	10.90	5	10.85	10.80	-2	9,252	-0.02%
2018/05/28	0	0.00	2	10.85	10.80	-2	9,288	-0.02%
2018/05/24	56	11.03	0	0.00	10.95	56	9,252	0.61%
2018/05/21	0	0.00	1	10.95	11.00	-1	9,159	-0.01%
2018/05/18	16	11.04	4	11.00	10.85	12	9,119	0.13%
2018/05/17	4	10.80	0	0.00	10.80	4	9,018	0.04%
2018/05/15	61	11.00	11	10.95	10.95	50	8,977	0.56%
2018/05/14	0	0.00	3	10.85	10.90	-3	8,997	-0.03%
2018/05/11	0	0.00	1	10.95	10.90	-1	8,946	-0.01%
2018/05/10	9	10.91	0	0.00	10.90	9	8,910	0.10%
2018/05/09	8	11.19	11	11.10	11.05	-3	8,852	-0.03%
2018/05/08	12	10.86	0	0.00	10.85	12	8,773	0.14%
2018/05/07	8	10.95	0	0.00	10.90	8	8,755	0.09%
2018/05/04	8	10.97	10	11.00	11.00	-2	8,723	-0.02%
2018/05/03	3	10.97	12	10.90	11.00	-9	8,689	-0.10%
2018/05/02	54	11.14	44	11.11	11.10	10	8,659	0.12%
2018/04/30	2	12.18	0	0.00	12.15	2	8,483	0.02%
2018/04/27	48	12.08	32	12.00	12.00	16	8,504	0.19%
2018/04/26	89	12.35	25.2	12.18	11.85	63.8	8,423	0.76%
2018/04/25	23	11.69	49	12.09	12.30	-26	8,080	-0.32%
2018/04/24	2	11.33	11	11.44	11.20	-9	7,880	-0.11%
2018/04/23	10	12.00	2	11.90	11.90	8	7,809	0.10%
2018/04/20	24	12.40	2	12.33	12.15	22	7,768	0.28%
2018/04/19	3	12.48	11	12.45	12.45	-8	7,673	-0.10%
2018/04/18	12	12.40	29	12.78	12.35	-17	7,623	-0.22%
2018/04/17	13	12.44	69	12.52	12.60	-56	7,368	-0.76%
2018/04/16	22	11.91	0	0.00	11.95	22	7,029	0.31%
2018/04/13	53	12.07	25	12.32	11.90	28	6,955	0.40%
2018/04/12	23	12.60	0	0.00	12.45	23	6,994	0.33%
2018/04/11	26	12.54	46	12.77	13.00	-20	6,810	-0.29%
2018/04/10	129	12.95	53	12.95	12.50	76	6,590	1.15%	大買/
2018/04/09	78	14.21	152	14.14	13.85	-74	6,116	-1.21%	大賣/
2018/04/03	62	14.09	103.5	14.01	14.30	-41.5	5,598	-0.74%	大賣/
2018/04/02	337	13.93	242	13.84	13.80	95	5,013	1.90%	大買/大賣/
2018/03/31	12	12.85	31	12.85	12.85	-19	3,455	-0.55%
2018/03/30	8	11.55	29	11.68	11.70	-21	3,372	-0.62%
2018/03/27	1	10.45	0	0.00	10.40	1	2,828	0.04%
2018/03/19	0	0.00	1	10.40	10.40	-1	2,540	-0.04%
2018/03/15	3	10.50	0	0.00	10.35	3	2,400	0.12%
2018/03/13	2	9.99	0	0.00	10.10	2	2,181	0.09%
2018/03/12	0	0.00	1	9.98	9.96	-1	2,123	-0.05%
2018/03/01	1	10.00	0	0.00	10.00	1	2,098	0.05%
2018/02/27	1	9.77	0	0.00	9.78	1	2,036	0.05%
2018/02/22	0	0.00	2	9.52	9.61	-2	2,028	-0.10%
2018/02/21	3	9.51	0	0.00	9.52	3	2,029	0.15%
2018/02/12	1	9.42	0	0.00	9.37	1	2,030	0.05%
2018/02/07	5	9.54	0	0.00	9.53	5	2,008	0.25%
2018/02/06	0	0.00	3	9.67	9.45	-3	2,000	-0.15%
2018/01/31	2	9.95	0	0.00	10.00	2	1,955	0.10%
2018/01/30	1	10.10	0	0.00	10.05	1	1,941	0.05%
2018/01/29	3	10.20	0	0.00	10.10	3	1,931	0.16%
2018/01/26	2	10.20	0	0.00	10.20	2	1,898	0.11%
2018/01/23	10	10.25	6	10.10	10.30	4	1,824	0.22%
2018/01/22	2	10.05	25	10.05	10.05	-23	1,736	-1.32%
2018/01/19	0	0.00	5	10.10	10.10	-5	1,728	-0.29%
2018/01/18	2	10.25	0	0.00	10.20	2	1,718	0.12%
2018/01/17	0	0.00	4	10.10	10.15	-4	1,704	-0.23%
2018/01/16	0	0.00	5	10.20	10.20	-5	1,671	-0.30%
2018/01/15	1	10.25	0	0.00	10.25	1	1,649	0.06%
2018/01/11	14	10.32	6.3	10.25	10.25	7.7	1,612	0.48%
2018/01/10	2	10.25	0	0.00	10.35	2	1,682	0.12%
2018/01/09	0	0.00	6	10.25	10.25	-6	1,628	-0.37%
2018/01/08	6	10.20	37	10.42	10.30	-31	1,562	-1.98%
2018/01/04	2	9.88	1	9.88	9.85	1	1,296	0.08%
2018/01/03	0	0.00	10	9.90	9.92	-10	1,260	-0.79%
2018/01/02	6	10.10	0	0.00	10.00	6	1,197	0.50%