台中銀 (2812)-元大-民雄券商分點個股進出

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
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876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－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄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
2024/05/13	0.2	18.05	0	0.00	18.05	0.2	7,381	0.00%
2024/05/10	0	0.00	2	18.00	18.05	-2	7,667	-0.03%
2024/05/09	0	0.00	0	17.95	17.85	0	9,122	0.00%
2024/05/08	1	17.90	0	0.00	17.90	1	9,200	0.01%
2024/05/07	1	17.95	3	18.00	18.00	-2	9,213	-0.02%
2024/05/03	5	17.92	0	0.00	17.80	5	9,025	0.06%
2024/04/29	0	0.00	1	17.70	17.80	-1	8,881	-0.01%
2024/04/26	1.1	17.46	0	0.00	17.45	1.1	8,785	0.01%
2024/04/25	1	17.40	0	0.00	17.45	1	8,782	0.01%
2024/04/24	2.2	17.46	10	17.85	17.45	-7.8	8,771	-0.09%
2024/04/23	1	17.55	1.1	17.65	17.70	-0.1	8,759	0.00%
2024/04/19	10	17.20	0	0.00	17.10	10	8,587	0.12%
2024/04/18	0.1	17.30	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	62	17.30	50	17.15	17.30	12	8,453	0.14%
2024/04/16	191	17.03	0	0.00	17.00	191	8,584	2.22%	大買/鉅額交易
2024/04/15	0.3	17.30	90	17.31	17.40	-89.7	8,476	-1.06%
2024/04/11	0	0.00	24	17.40	17.45	-24	8,412	-0.29%
2024/04/10	0	0.00	20	17.30	17.30	-20	8,352	-0.24%
2024/04/09	0	0.00	10	17.15	17.15	-10	8,298	-0.12%
2024/04/03	3	16.98	0	0.00	17.00	3	8,262	0.04%
2024/04/02	10	17.05	0	0.00	17.00	10	8,243	0.12%
2024/04/01	0	0.00	1.1	17.10	17.10	-1.1	8,240	-0.01%
2024/03/28	1	17.10	0	0.00	17.05	1	8,205	0.01%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	0	16.95	0	0.00	16.90	0	8,172	0.00%
2024/03/22	13	17.07	0	0.00	17.00	13	8,244	0.16%
2024/03/20	1	16.76	0	16.85	16.75	1	8,250	0.01%
2024/03/18	0	0.00	1	17.00	17.10	-1	8,193	-0.01%
2024/03/15	0.1	17.25	0	0.00	17.20	0.1	8,090	0.00%
2024/03/14	0	0.00	57	17.65	17.55	-57	7,817	-0.73%
2024/03/12	0	0.00	2	17.25	17.30	-2	7,655	-0.03%
2024/03/11	0	0.00	4	17.10	17.15	-4	7,752	-0.05%
2024/03/08	0.2	17.10	0	0.00	17.10	0.2	7,737	0.00%
2024/03/07	1	17.20	10	17.15	17.15	-9	7,643	-0.12%
2024/03/06	10.6	17.05	10.5	16.97	17.10	0.1	7,564	0.00%
2024/03/05	10	16.75	20	16.73	16.75	-10	7,463	-0.13%
2024/03/01	16.3	16.67	74	16.79	16.80	-57.7	7,384	-0.78%
2024/02/29	6	16.50	10.1	16.45	16.65	-4.1	7,294	-0.06%
2024/02/27	9.5	16.38	0	0.00	16.40	9.5	7,143	0.13%
2024/02/26	4	16.39	10	16.40	16.40	-6	7,083	-0.08%
2024/02/23	2	15.70	0	0.00	15.70	2	6,620	0.03%
2024/02/22	6	15.76	0	0.00	15.80	6	6,636	0.09%
2024/02/21	0	0.00	4	15.70	15.85	-4	6,618	-0.06%
2024/02/19	0.1	15.55	0	0.00	15.60	0.1	6,726	0.00%
2024/02/16	0.2	15.50	0	0.00	15.50	0.2	6,724	0.00%
2024/02/05	2.1	15.40	0	0.00	15.35	2.1	6,461	0.03%
2024/02/02	20.3	15.30	10	15.20	15.40	10.3	6,356	0.16%
2024/02/01	66.4	15.00	1	15.30	15.30	65.4	6,057	1.08%
2024/01/31	0.1	15.85	0	0.00	15.70	0.1	4,569	0.00%
2024/01/25	1.1	15.96	0	0.00	15.90	1.1	4,461	0.03%
2024/01/24	2.6	15.93	0	0.00	15.90	2.6	4,468	0.06%
2024/01/22	0.7	15.94	0	0.00	15.85	0.7	4,498	0.02%
2024/01/19	0.3	15.95	0	0.00	15.95	0.3	4,497	0.01%
2024/01/17	11.6	15.80	0	0.00	15.80	11.6	4,485	0.26%
2024/01/15	12	16.10	5	16.10	16.10	7	4,366	0.16%
2024/01/12	0	0.00	10	16.10	16.15	-10	4,399	-0.23%
2024/01/11	10	16.18	15	16.17	16.20	-5	4,382	-0.11%
2024/01/09	0.1	15.90	0	0.00	15.85	0.1	4,223	0.00%
2024/01/08	0.1	15.95	0	0.00	15.90	0.1	4,216	0.00%
2024/01/05	0	0.00	10	15.95	15.95	-10	4,209	-0.24%
2024/01/04	20	15.90	0	0.00	15.95	20	4,224	0.47%
2023/12/28	0	0.00	1	15.90	16.00	-1	4,325	-0.02%
2023/12/22	10	15.70	0	0.00	15.70	10	4,353	0.23%
2023/12/18	0	0.00	2	15.95	15.95	-2	4,231	-0.05%
2023/12/12	0	0.00	9	16.50	16.50	-9	3,978	-0.23%
2023/12/11	0	0.00	99	16.47	16.45	-99	3,940	-2.51%
2023/12/08	9	16.08	0	0.00	16.20	9	3,811	0.24%
2023/12/06	0	0.00	31	16.00	16.05	-31	3,707	-0.84%
2023/12/05	1	15.85	1.1	15.80	15.80	-0.1	3,551	0.00%
2023/12/01	1	15.75	0	0.00	15.75	1	3,500	0.03%
2023/11/30	3	15.63	1	15.60	15.80	2	3,475	0.06%
2023/11/29	1	15.65	0	0.00	15.65	1	3,395	0.03%
2023/11/27	4	15.55	0	0.00	15.55	4	3,344	0.12%
2023/11/23	1	15.60	5	15.65	15.70	-4	3,312	-0.12%
2023/11/21	0	15.45	0	0.00	15.45	0	3,169	0.00%
2023/11/20	1	15.35	0	0.00	15.40	1	3,079	0.03%
2023/11/17	8.1	15.15	30	15.35	15.35	-21.9	3,026	-0.72%
2023/11/16	10	15.03	0.2	15.00	15.05	9.8	2,867	0.34%
2023/11/15	0	0.00	2	15.00	15.00	-2	2,824	-0.07%
2023/11/14	0.1	14.95	0	0.00	14.95	0.1	2,820	0.00%
2023/11/13	1	14.90	4	14.90	14.90	-3	2,868	-0.10%
2023/11/10	0	0.00	4	14.90	14.90	-4	2,997	-0.13%
2023/11/09	0	0.00	2	14.85	14.90	-2	3,030	-0.07%
2023/11/08	0	0.00	5	14.84	14.85	-5	3,096	-0.16%
2023/11/06	4	14.90	0	0.00	14.90	4	3,086	0.13%
2023/10/31	0.1	14.70	0	0.00	14.70	0.1	3,135	0.00%
2023/10/30	1	14.70	1	14.65	14.65	0	3,243	0.00%
2023/10/27	0	0.00	0.7	14.80	14.70	-0.7	3,250	-0.02%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/25	5	14.80	11.5	14.75	14.75	-6.5	3,294	-0.20%
2023/10/24	1	14.80	0	0.00	14.75	1	3,336	0.03%
2023/10/23	2	14.78	0	0.00	14.80	2	3,373	0.06%
2023/10/20	1	14.80	0	0.00	14.85	1	3,402	0.03%
2023/10/18	0.3	14.95	3	14.80	14.90	-2.7	3,467	-0.08%
2023/10/17	1	14.90	0	0.00	14.90	1	3,476	0.03%
2023/10/13	0.2	15.00	0	0.00	14.95	0.2	4,098	0.00%
2023/10/11	0	0.00	1	14.80	14.95	-1	4,524	-0.02%
2023/10/05	2.7	14.71	0	0.00	14.70	2.7	4,580	0.06%
2023/09/28	2.1	14.70	0	0.00	14.65	2.1	4,891	0.04%
2023/09/25	1	14.80	0.9	14.80	14.80	0.1	5,037	0.00%
2023/09/22	0.2	14.85	0	0.00	14.75	0.2	5,226	0.00%
2023/09/21	53	14.85	0	0.00	14.75	53	5,228	1.01%
2023/09/20	2	14.90	0	0.00	14.90	2	5,212	0.04%
2023/09/19	1	14.85	0	0.00	14.85	1	5,230	0.02%
2023/09/14	0.2	14.90	0	0.00	14.90	0.2	5,299	0.00%
2023/09/13	14	14.90	0	0.00	14.90	14	5,311	0.26%
2023/09/12	0.6	14.85	0	0.00	14.85	0.6	5,371	0.01%
2023/09/11	2	14.75	0	0.00	14.80	2	5,403	0.04%
2023/09/08	0.7	14.85	0.2	14.80	14.80	0.5	5,393	0.01%
2023/09/06	2	14.88	0	0.00	14.80	2	5,466	0.04%
2023/09/05	1	14.95	0	0.00	14.90	1	5,470	0.02%
2023/09/04	0.1	14.95	0	0.00	14.90	0.1	5,520	0.00%
2023/09/01	1	14.80	0	0.00	14.85	1	5,539	0.02%
2023/08/31	1	14.80	0	0.00	14.75	1	5,542	0.02%
2023/08/30	1	14.90	0	0.00	14.80	1	5,615	0.02%
2023/08/28	0.1	14.70	0	0.00	14.70	0.1	5,646	0.00%
2023/08/25	3	14.60	0	0.00	14.60	3	5,686	0.05%
2023/08/24	0	0.00	0.2	14.70	14.65	-0.2	5,703	0.00%
2023/08/23	3.7	14.66	0	0.00	14.60	3.7	5,763	0.06%
2023/08/22	0	0.00	3	14.60	14.65	-3	5,809	-0.05%
2023/08/21	1.3	14.65	0.6	14.60	14.65	0.6	5,828	0.01%
2023/08/18	12.6	14.51	1.4	14.51	14.55	11.1	5,861	0.19%
2023/08/17	4	14.50	36	14.40	14.55	-32	5,830	-0.55%
2023/08/16	7.3	14.45	0	0.00	14.50	7.3	5,797	0.13%
2023/08/14	5	14.80	1	14.70	14.70	4	5,704	0.07%
2023/08/11	0.3	14.90	0	0.00	14.90	0.3	5,765	0.01%
2023/08/10	0	0.00	15	14.85	14.85	-15	5,816	-0.26%
2023/08/08	7	14.88	0	0.00	14.80	7	5,865	0.12%
2023/08/07	0.6	14.92	0	0.00	14.90	0.6	5,967	0.01%
2023/08/02	3	14.85	0	0.00	14.85	3	6,033	0.05%
2023/08/01	5	14.90	0	0.00	15.00	5	6,003	0.08%
2023/07/31	13	15.01	1	15.00	14.90	12	6,038	0.20%
2023/07/27	1	15.05	0	0.00	15.05	1	6,158	0.02%
2023/07/25	0	0.00	5	14.85	14.90	-5	6,312	-0.08%
2023/07/24	2	14.83	0	0.00	14.80	2	6,290	0.03%
2023/07/19	1	15.10	9	14.95	15.00	-8	6,347	-0.13%
2023/07/18	1	15.05	32	15.07	15.15	-31	6,220	-0.50%
2023/07/17	0.6	15.65	1.5	15.75	15.75	-0.9	5,840	-0.02%
2023/07/12	6	15.47	0	0.00	15.50	6	5,504	0.11%
2023/07/07	1	15.10	0	0.00	15.20	1	5,473	0.02%
2023/07/06	1	15.20	0	0.00	15.20	1	5,464	0.02%
2023/07/04	0	0.00	5	15.50	15.45	-5	5,311	-0.09%
2023/07/03	0.8	15.50	0	0.00	15.45	0.8	5,297	0.02%
2023/06/30	1	15.00	7.2	15.00	15.20	-6.2	5,217	-0.12%
2023/06/28	1	14.95	0	0.00	14.95	1	5,061	0.02%
2023/06/27	0.2	14.90	0	0.00	14.90	0.2	5,091	0.00%
2023/06/19	0	0.00	10	14.80	14.80	-10	5,120	-0.20%
2023/06/15	0	0.00	90	14.85	14.80	-90	5,129	-1.75%
2023/06/14	10	14.95	3	14.90	14.90	7	5,187	0.13%
2023/06/13	1	14.95	0	0.00	14.90	1	5,393	0.02%
2023/06/08	8	14.80	0	0.00	14.70	8	5,831	0.14%
2023/06/07	1	14.80	2	14.80	14.80	-1	5,987	-0.02%
2023/06/05	2	14.75	2	14.75	14.75	0	6,096	0.00%
2023/05/31	4.1	14.65	0	0.00	14.65	4.1	6,269	0.07%
2023/05/29	2	14.60	1	14.60	14.65	1	6,459	0.02%
2023/05/25	30.4	14.70	0	0.00	14.65	30.4	6,690	0.45%
2023/05/24	28.3	14.70	0	0.00	14.70	28.3	6,793	0.42%
2023/05/23	0	0.00	0.1	14.70	14.70	-0.1	6,811	0.00%
2023/05/22	0	14.70	0	0.00	14.70	0	6,994	0.00%
2023/05/19	0	14.70	2	14.65	14.70	-2	7,004	-0.03%
2023/05/18	4	14.75	1	14.70	14.70	3	7,049	0.04%
2023/05/17	0	0.00	0.1	14.70	14.75	-0.1	7,009	0.00%
2023/05/16	0	0.00	2	14.65	14.65	-2	6,928	-0.03%
2023/05/12	33	14.50	0	0.00	14.55	33	6,983	0.47%
2023/05/11	31	14.50	0	0.00	14.55	31	7,003	0.44%
2023/05/10	1.2	14.70	0	0.00	14.70	1.2	6,955	0.02%
2023/05/08	1	14.65	0	0.00	14.65	1	7,071	0.01%
2023/05/03	0	0.00	2.3	14.47	14.45	-2.3	7,183	-0.03%
2023/05/02	0	0.00	3.1	14.27	14.40	-3.1	7,141	-0.04%
2023/04/27	0	0.00	1	14.10	14.10	-1	7,151	-0.01%
2023/04/25	2	14.10	5	14.00	14.00	-3	7,220	-0.04%
2023/04/24	0.1	14.00	0	0.00	14.00	0.1	7,138	0.00%
2023/04/21	5	13.95	0	0.00	13.95	5	7,197	0.07%
2023/04/20	4	13.98	0	0.00	13.95	4	7,250	0.06%
2023/04/18	10.1	14.07	0	0.00	14.05	10.1	7,222	0.14%
2023/04/17	0.1	14.20	0	0.00	14.15	0.1	7,182	0.00%
2023/04/14	1	14.20	0	0.00	14.15	1	7,079	0.01%
2023/04/13	1	14.15	0.5	14.20	14.15	0.5	7,050	0.01%
2023/04/12	0.1	14.10	863	14.04	14.10	-862.9	6,995	-12.34%	大賣/鉅額交易
2023/04/11	0	0.00	150	14.00	14.00	-150	6,937	-2.16%	大賣/鉅額交易
2023/03/27	1	13.75	0	0.00	13.75	1	7,037	0.01%
2023/03/24	2	13.80	0	0.00	13.80	2	7,039	0.03%
2023/03/23	2	13.75	0	0.00	13.80	2	7,004	0.03%
2023/03/22	30	13.80	0	0.00	13.80	30	6,973	0.43%
2023/03/21	0	0.00	5	13.75	13.75	-5	6,921	-0.07%
2023/03/20	5	13.55	0	0.00	13.60	5	6,858	0.07%
2023/03/16	29	13.50	0	0.00	13.50	29	6,757	0.43%
2023/03/15	1	13.70	0	0.00	13.70	1	6,556	0.02%
2023/03/14	5	13.60	0	0.00	13.60	5	6,510	0.08%
2023/03/13	208	13.75	6	13.63	13.75	202	6,266	3.22%	大買/鉅額交易
2023/03/10	1	13.85	0	14.00	13.90	1	6,050	0.02%
2023/03/09	1	14.05	0	0.00	14.05	1	5,909	0.02%
2023/03/07	2	13.95	0	0.00	14.05	2	5,796	0.03%
2023/03/06	800	13.90	0	0.00	13.90	800	5,682	14.08%	大買/鉅額交易
2023/03/03	9	13.75	1	13.70	13.75	8	5,597	0.14%
2023/03/02	2.1	13.82	0	0.00	13.75	2.1	5,567	0.04%
2023/03/01	2	13.85	7	13.86	13.90	-5	5,443	-0.09%
2023/02/24	1	13.75	1	13.75	13.75	0	5,339	0.00%
2023/02/23	0	0.00	28	13.70	13.65	-28	5,141	-0.54%
2023/02/22	0	0.00	1	13.40	13.45	-1	5,001	-0.02%
2023/02/20	1	13.40	0	0.00	13.40	1	4,846	0.02%
2023/02/17	3	13.23	0	0.00	13.25	3	4,645	0.06%
2023/02/16	2	13.20	0.1	13.20	13.20	1.9	4,645	0.04%
2023/02/10	1	13.20	0.4	13.30	13.20	0.6	4,525	0.01%
2023/02/07	3	13.15	0	0.00	13.20	3	4,333	0.07%
2023/02/02	0	0.00	0.6	13.20	13.20	-0.6	4,044	-0.01%
2023/01/30	2	13.08	0	0.00	13.10	2	3,815	0.05%
2023/01/11	0.6	13.10	2	13.20	13.10	-1.4	3,655	-0.04%
2023/01/10	0	0.00	5.5	13.15	13.10	-5.5	3,627	-0.15%
2023/01/09	0.8	13.00	2.8	12.98	13.00	-2	3,597	-0.06%
2023/01/05	0	0.00	1	12.90	12.90	-1	3,688	-0.03%
2023/01/03	1	12.80	1	12.80	12.80	0	3,760	0.00%
2022/12/30	0.6	12.85	0	0.00	12.80	0.6	3,751	0.02%
2022/12/29	4	12.81	14	12.80	12.80	-10	3,749	-0.27%
2022/12/28	3	12.85	0	0.00	12.85	3	3,778	0.08%
2022/12/27	0	0.00	0.1	12.95	12.90	-0.1	3,789	0.00%
2022/12/22	0.1	12.90	0	0.00	12.85	0.1	3,917	0.00%
2022/12/21	5.7	12.81	0	0.00	12.80	5.7	3,953	0.14%
2022/12/19	0	0.00	1	13.05	13.05	-1	3,818	-0.03%
2022/12/15	0	0.00	1	13.05	13.10	-1	3,832	-0.03%
2022/12/09	0	0.00	1	13.10	13.15	-1	4,134	-0.02%
2022/12/08	0	0.00	2	13.00	12.95	-2	4,129	-0.05%
2022/12/02	0.1	13.20	0	0.00	13.10	0.1	4,207	0.00%
2022/11/30	0.8	13.10	2	13.10	13.10	-1.2	4,262	-0.03%
2022/11/29	0	0.00	1	13.10	13.15	-1	4,285	-0.02%
2022/11/25	0	0.00	0.1	13.05	13.05	-0.1	4,339	0.00%
2022/11/23	10	12.95	0	0.00	12.95	10	4,328	0.23%
2022/11/22	0.1	12.85	0	0.00	12.85	0.1	4,317	0.00%
2022/11/18	1	12.75	0	0.00	12.75	1	4,338	0.02%
2022/11/17	0.1	12.70	0	0.00	12.75	0.1	4,353	0.00%
2022/11/16	0.1	12.80	0	0.00	12.70	0.1	4,356	0.00%
2022/11/14	0	0.00	1	12.90	12.95	-1	4,307	-0.02%
2022/11/10	3	12.87	3	12.80	12.75	0	4,257	0.00%
2022/11/09	1	12.80	0	0.00	12.90	1	4,254	0.02%
2022/11/08	0	0.00	0.1	12.75	12.70	-0.1	4,229	0.00%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	1	12.45	0	0.00	12.45	1	4,285	0.02%
2022/10/31	1	12.60	0	0.00	12.55	1	4,274	0.02%
2022/10/28	1	12.55	0	0.00	12.50	1	4,269	0.02%
2022/10/27	3.2	12.50	0	12.50	12.45	3.1	4,288	0.07%
2022/10/26	1	12.40	0	0.00	12.45	1	4,280	0.02%
2022/10/25	1	12.35	0	0.00	12.35	1	4,256	0.02%
2022/10/24	1	12.35	0	0.00	12.35	1	4,248	0.02%
2022/10/20	6	12.10	0	0.00	12.20	6	4,234	0.14%
2022/10/19	5.1	12.54	0	0.00	12.40	5.1	4,117	0.12%
2022/10/18	4	12.58	1	12.65	12.65	3	4,054	0.07%
2022/10/17	12	12.64	0	0.00	12.65	12	4,008	0.30%
2022/10/14	8	12.85	1	12.85	12.85	7	3,986	0.18%
2022/10/13	7.1	12.96	0.6	12.90	12.80	6.5	4,037	0.16%
2022/10/12	1	13.05	0	0.00	13.05	1	4,079	0.02%
2022/10/11	1	13.05	0	0.00	13.00	1	4,314	0.02%
2022/10/07	4	13.15	1.1	13.10	13.15	3	4,344	0.07%
2022/10/06	3	13.10	0	0.00	13.10	3	4,371	0.07%
2022/10/05	0	0.00	1	13.05	13.05	-1	4,433	-0.02%
2022/10/04	1	13.05	1	13.15	13.10	0	4,464	0.00%
2022/10/03	0	0.00	4	13.05	13.10	-4	4,464	-0.09%
2022/09/30	0	0.00	1	13.10	13.15	-1	4,468	-0.02%
2022/09/28	4	13.13	0	0.00	13.05	4	4,495	0.09%
2022/09/26	7	13.43	3	13.40	13.35	4	4,429	0.09%
2022/09/23	5	13.55	1	13.65	13.55	4	4,403	0.09%
2022/09/22	9	13.49	0	0.00	13.60	9	4,488	0.20%
2022/09/21	2	13.58	0	0.00	13.55	2	4,457	0.04%
2022/09/20	0	0.00	0.1	13.60	13.55	-0.1	4,448	0.00%
2022/09/19	1	13.50	1	13.60	13.55	0	4,465	0.00%
2022/09/14	2	13.60	0	0.00	13.55	2	4,252	0.05%
2022/09/12	0	0.00	1	13.55	13.70	-1	4,426	-0.02%
2022/09/06	8	13.66	4	13.70	13.70	4	4,590	0.09%
2022/09/05	0.1	13.75	7	13.80	13.80	-6.9	4,576	-0.15%
2022/09/02	0	0.00	1	13.70	13.70	-1	4,588	-0.02%
2022/09/01	2	13.50	0	0.00	13.70	2	4,588	0.04%
2022/08/31	2	13.60	1	13.65	13.65	1	4,511	0.02%
2022/08/29	0	0.00	1	13.50	13.55	-1	4,507	-0.02%
2022/08/26	0.7	13.60	0	0.00	13.60	0.7	4,509	0.01%
2022/08/25	2	13.55	0	0.00	13.55	2	4,513	0.04%
2022/08/24	0	0.00	1	13.50	13.50	-1	4,508	-0.02%
2022/08/23	0.1	13.50	0	0.00	13.45	0.1	4,529	0.00%
2022/08/18	1	13.45	0	0.00	13.45	1	4,601	0.02%
2022/08/17	10	13.65	0	0.00	13.45	10	4,630	0.22%
2022/08/16	0	13.60	0	0.00	13.55	0	4,618	0.00%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/12	0	0.00	2	13.60	13.65	-2	4,669	-0.04%
2022/08/10	2	13.50	0	0.00	13.50	2	4,772	0.04%
2022/08/08	3	13.25	0	0.00	13.25	3	4,852	0.06%
2022/08/04	1	13.00	0	0.00	13.15	1	5,083	0.02%
2022/08/03	2.1	13.08	0	0.00	13.05	2.1	5,105	0.04%
2022/08/01	0.1	13.35	0	0.00	13.40	0.1	5,404	0.00%
2022/07/28	4	13.25	1	13.20	13.40	3	5,672	0.05%
2022/07/26	3	13.08	0	0.00	13.05	3	5,745	0.05%
2022/07/25	2	13.10	1	13.10	13.10	1	5,763	0.02%
2022/07/21	1	12.85	2	12.95	12.95	-1	5,862	-0.02%
2022/07/20	7.1	13.03	8	13.13	12.85	-0.9	5,870	-0.02%
2022/07/19	3	12.98	4	13.03	13.00	-1	5,854	-0.02%
2022/07/18	8.7	13.79	6	13.85	13.70	2.7	5,825	0.05%
2022/07/15	13	13.52	0	0.00	13.60	13	5,675	0.23%
2022/07/14	4	13.58	0	0.00	13.60	4	5,710	0.07%
2022/07/13	12	13.50	0	0.00	13.55	12	5,748	0.21%
2022/07/06	6	13.55	0	0.00	13.55	6	6,480	0.09%
2022/07/05	2	13.75	0	0.00	13.75	2	6,683	0.03%
2022/07/01	0	0.00	1	13.60	13.55	-1	7,211	-0.01%
2022/06/30	2	13.55	0	0.00	13.55	2	7,316	0.03%
2022/06/29	2	13.70	0	0.00	13.75	2	7,298	0.03%
2022/06/28	2	13.68	0	0.00	13.75	2	7,515	0.03%
2022/06/23	0	0.00	12	13.45	13.60	-12	7,685	-0.16%
2022/06/22	1	13.45	0	0.00	13.45	1	7,821	0.01%
2022/06/21	1.1	13.68	0	0.00	13.65	1.1	7,917	0.01%
2022/06/20	7.1	13.55	0	0.00	13.40	7.1	8,058	0.09%
2022/06/17	4.1	13.60	0	0.00	13.95	4.1	7,960	0.05%
2022/06/16	5	13.79	0	0.00	13.75	5	7,911	0.06%
2022/06/15	12	13.80	0	0.00	13.85	12	8,270	0.15%
2022/06/14	66	13.70	0	0.00	13.90	66	8,405	0.79%
2022/06/13	0.1	13.70	0	0.00	13.70	0.1	8,635	0.00%
2022/06/10	8	13.75	0	0.00	13.85	8	8,652	0.09%
2022/06/06	2	13.90	0	0.00	13.90	2	8,966	0.02%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	3.4	13.93	0	0.00	13.90	3.4	9,290	0.04%
2022/05/30	0	0.00	3	14.15	14.15	-3	9,301	-0.03%
2022/05/26	0	0.00	1	13.90	13.90	-1	9,340	-0.01%
2022/05/23	0.2	13.75	0	0.00	13.80	0.2	9,619	0.00%
2022/05/19	0	0.00	1	13.60	13.75	-1	9,705	-0.01%
2022/05/16	2	13.30	0	0.00	13.40	2	9,650	0.02%
2022/05/13	2.1	13.35	0	0.00	13.50	2.1	9,644	0.02%
2022/05/12	8.1	13.46	1	13.60	13.35	7.1	9,630	0.07%
2022/05/11	0	0.00	1	13.95	13.85	-1	9,549	-0.01%
2022/05/09	10.3	13.79	0	0.00	13.75	10.3	9,563	0.11%
2022/05/06	11	14.27	0	0.00	14.20	11	9,536	0.12%
2022/05/05	7	14.51	0	0.00	14.50	7	9,572	0.07%
2022/05/04	3.3	14.63	0	0.00	14.65	3.3	9,500	0.03%
2022/05/03	3	14.73	0	0.00	14.70	3	9,564	0.03%
2022/04/29	2	14.90	0	0.00	14.95	2	9,791	0.02%
2022/04/28	1	14.95	0	0.00	14.95	1	9,955	0.01%
2022/04/26	0	0.00	4	15.03	15.10	-4	10,027	-0.04%
2022/04/25	2	14.95	11.2	14.93	14.95	-9.2	10,112	-0.09%
2022/04/21	2	14.78	0	0.00	15.05	2	10,444	0.02%
2022/04/20	2.1	14.80	1	14.70	15.00	1.1	10,773	0.01%
2022/04/18	30.1	14.70	11	15.00	14.75	19.1	12,254	0.16%
2022/04/15	0.2	15.25	8	15.05	15.15	-7.8	12,176	-0.06%
2022/04/14	16.3	15.35	0	0.00	15.15	16.3	12,347	0.13%
2022/04/13	20	15.64	0	0.00	15.75	20	12,104	0.17%
2022/04/12	8	15.66	0	0.00	15.75	8	12,199	0.07%
2022/04/11	13	15.80	15	15.85	16.00	-2	12,060	-0.02%
2022/04/08	1	15.45	0	0.00	15.75	1	11,837	0.01%
2022/04/07	12.1	15.44	0	0.00	15.35	12.1	11,713	0.10%
2022/04/06	0	0.00	1.1	15.46	15.55	-1.1	11,389	-0.01%
2022/04/01	2	15.20	2	15.15	15.20	0	11,351	0.00%
2022/03/28	3	14.55	0	0.00	14.85	3	11,160	0.03%
2022/03/25	7	14.72	2	14.70	14.70	5	11,087	0.05%
2022/03/24	2	15.00	0	0.00	15.00	2	10,926	0.02%
2022/03/23	7	15.04	1	15.05	15.05	6	10,830	0.06%
2022/03/22	0	0.00	3	14.62	14.65	-3	10,622	-0.03%
2022/03/21	25	14.69	0	0.00	14.70	25	10,611	0.24%
2022/03/18	5	14.75	6.1	14.70	14.75	-1.1	10,519	-0.01%
2022/03/17	3	14.35	0	0.00	14.35	3	10,135	0.03%
2022/03/16	10	14.05	10	14.10	14.15	0	9,988	0.00%
2022/03/15	8	13.80	0	0.00	13.80	8	9,752	0.08%
2022/03/14	0	0.00	0.5	13.70	13.70	-0.5	9,780	-0.01%
2022/03/11	0	0.00	10	13.70	13.70	-10	9,755	-0.10%
2022/03/10	1	13.65	0	0.00	13.70	1	9,690	0.01%
2022/03/09	0	0.00	1	13.35	13.35	-1	9,647	-0.01%
2022/03/08	2	13.28	2	13.20	13.25	0	9,516	0.00%
2022/03/07	13.2	13.32	3	13.33	13.40	10.2	9,374	0.11%
2022/03/01	1	13.50	0	0.00	13.70	1	9,306	0.01%
2022/02/24	3.5	13.37	0	0.00	13.35	3.5	9,162	0.04%
2022/02/22	3	13.50	0	0.00	13.55	3	9,066	0.03%
2022/02/21	0	0.00	0	13.70	13.65	0	9,092	0.00%
2022/02/17	1	13.70	0	0.00	13.70	1	9,255	0.01%
2022/02/16	0	0.00	41	13.75	13.70	-41	9,257	-0.44%
2022/02/14	0	0.00	3	13.70	13.75	-3	9,233	-0.03%
2022/02/11	2	13.80	0	0.00	13.80	2	9,171	0.02%
2022/02/09	3	13.80	0	0.00	13.80	3	9,078	0.03%
2022/02/08	3	13.78	1	13.80	13.85	2	8,981	0.02%
2022/02/07	3	13.63	0	0.00	13.65	3	8,819	0.03%
2022/01/26	0	0.00	1	13.30	13.30	-1	8,678	-0.01%
2022/01/25	1	13.25	0	0.00	13.20	1	8,651	0.01%
2022/01/24	1	13.05	0	0.00	13.40	1	8,588	0.01%
2022/01/21	3	13.22	0	0.00	13.20	3	8,332	0.04%
2022/01/20	0	13.40	0	0.00	13.45	0	8,158	0.00%
2022/01/19	5	13.57	0	0.00	13.55	5	8,135	0.06%
2022/01/18	10	13.63	3	13.60	13.65	7	8,099	0.09%
2022/01/17	0	0.00	2	13.55	13.55	-2	7,991	-0.03%
2022/01/14	0	0.00	0.1	13.65	13.75	-0.1	7,835	0.00%
2022/01/13	14	13.75	1	13.80	13.85	13	7,675	0.17%
2022/01/12	8	13.47	6	13.49	13.55	2	7,345	0.03%
2022/01/11	124.1	13.54	113	13.63	13.60	11.1	6,983	0.16%	大買/大賣/
2022/01/10	5	12.75	0	0.00	12.90	5	5,799	0.09%
2022/01/06	1	12.40	0	0.00	12.35	1	5,424	0.02%
2022/01/05	0.1	12.30	0	0.00	12.35	0.1	5,346	0.00%
2022/01/04	2	12.15	2	12.15	12.20	0	5,210	0.00%
2022/01/03	2	12.20	0	0.00	12.20	2	5,178	0.04%
2021/12/29	4	12.15	0	0.00	12.15	4	5,118	0.08%
2021/12/28	0	0.00	5	12.05	12.05	-5	5,057	-0.10%
2021/12/27	0	0.00	5.2	12.00	12.00	-5.2	4,944	-0.10%
2021/12/23	0	0.00	3.3	12.05	12.05	-3.3	4,875	-0.07%
2021/12/22	0	0.00	6	12.05	12.05	-6	4,893	-0.12%
2021/12/20	2	12.00	0	0.00	12.00	2	4,958	0.04%
2021/12/17	0	0.00	5	12.00	12.05	-5	4,957	-0.10%
2021/12/16	0	0.00	2	12.00	12.00	-2	4,930	-0.04%
2021/12/15	0	0.00	2	12.00	12.00	-2	5,022	-0.04%
2021/12/14	0	0.00	0.3	12.00	12.00	-0.3	5,195	-0.01%
2021/12/09	2	12.00	0	0.00	12.05	2	5,445	0.04%
2021/12/08	3	12.00	1	12.00	12.00	2	5,513	0.04%
2021/12/07	2	11.95	0	12.00	12.00	2	5,452	0.04%
2021/12/03	3	12.00	0	0.00	12.00	3	5,541	0.05%
2021/12/02	1.7	12.00	0	0.00	11.95	1.7	5,508	0.03%
2021/11/30	1	11.90	0	0.00	11.90	1	5,609	0.02%
2021/11/26	1	12.05	0	0.00	12.05	1	5,662	0.02%
2021/11/25	0	0.00	2	12.10	12.10	-2	6,176	-0.03%
2021/11/24	1.1	12.05	3	12.05	12.10	-1.9	6,607	-0.03%
2021/11/23	1	12.05	0	0.00	12.00	1	6,862	0.01%
2021/11/22	1	12.05	0	0.00	12.10	1	6,968	0.01%
2021/11/19	1	12.05	0	0.00	12.05	1	7,010	0.01%
2021/11/11	0.2	11.95	1	11.90	11.95	-0.9	6,747	-0.01%
2021/11/09	0	0.00	16	11.95	11.90	-16	6,884	-0.23%
2021/11/08	1	11.90	0	0.00	11.95	1	6,888	0.01%
2021/11/05	1	11.90	0	0.00	11.95	1	6,907	0.01%
2021/11/03	0	0.00	1	12.00	12.00	-1	6,946	-0.01%
2021/11/02	0.3	12.00	0	0.00	12.00	0.3	6,914	0.00%
2021/10/29	0.1	11.90	0	0.00	11.95	0.1	6,915	0.00%
2021/10/27	1	11.95	3	12.00	11.95	-2	6,864	-0.03%
2021/10/22	2.6	11.95	6.3	11.95	11.95	-3.8	6,807	-0.06%
2021/10/19	0.3	11.70	0	0.00	11.70	0.3	6,607	0.00%
2021/10/18	0	0.00	1	11.65	11.70	-1	6,588	-0.02%
2021/10/15	1.7	11.62	0	0.00	11.65	1.7	6,594	0.03%
2021/10/14	6	11.61	0	0.00	11.60	6	6,620	0.09%
2021/10/13	5	11.63	0	0.00	11.60	5	6,660	0.08%
2021/10/06	0	0.00	1	11.50	11.55	-1	6,717	-0.01%
2021/10/05	1	11.50	0	0.00	11.50	1	6,776	0.01%
2021/10/04	0	0.00	21	11.50	11.55	-21	6,784	-0.31%
2021/09/30	0	0.00	1	11.55	11.60	-1	6,724	-0.01%
2021/09/29	3.1	11.52	0	0.00	11.55	3.1	6,730	0.05%
2021/09/28	1	11.60	0	0.00	11.60	1	6,747	0.01%
2021/09/22	1	11.40	25	11.40	11.45	-24	6,779	-0.35%
2021/09/16	1	11.45	0	0.00	11.50	1	6,504	0.02%
2021/09/15	1	11.45	0	0.00	11.40	1	6,414	0.02%
2021/09/14	2	11.55	0	0.00	11.50	2	6,264	0.03%
2021/09/10	2	11.60	0	0.00	11.55	2	6,092	0.03%
2021/09/09	0	0.00	2	11.55	11.55	-2	6,250	-0.03%
2021/09/06	1	11.75	0.1	11.85	11.70	0.9	6,217	0.01%
2021/09/03	0	0.00	50	11.65	11.75	-50	6,182	-0.81%
2021/09/02	1	11.65	150.9	11.61	11.60	-149.9	6,111	-2.45%	大賣/鉅額交易
2021/09/01	0	0.00	10	11.75	11.70	-10	6,039	-0.17%
2021/08/31	203	11.50	8	11.71	11.75	195	5,938	3.28%	大買/鉅額交易
2021/08/30	8	12.20	52	12.15	12.20	-44	5,404	-0.81%
2021/08/27	5	12.05	0	0.00	12.10	5	4,991	0.10%
2021/08/26	1	12.00	6	11.95	12.00	-5	4,724	-0.11%
2021/08/25	52	12.00	2	11.98	12.00	50	4,639	1.08%
2021/08/23	2	11.95	0	0.00	11.95	2	4,593	0.04%
2021/08/17	3	11.90	0	0.00	11.90	3	4,653	0.06%
2021/08/11	1	12.00	0	0.00	12.00	1	4,578	0.02%
2021/08/10	0	0.00	8	12.00	12.00	-8	4,695	-0.17%
2021/08/09	0	0.00	1.1	11.90	11.95	-1.1	4,929	-0.02%
2021/08/05	2	11.95	0	0.00	12.00	2	5,333	0.04%
2021/08/03	5	11.95	0	0.00	11.90	5	5,912	0.08%
2021/08/02	0	0.00	1	11.90	11.95	-1	6,203	-0.02%
2021/07/30	2	11.90	0	0.00	11.90	2	6,257	0.03%
2021/07/26	10	11.95	0	0.00	11.90	10	6,812	0.15%
2021/07/23	0	0.00	10	11.95	11.95	-10	6,844	-0.15%
2021/07/21	12	11.85	0	0.00	11.85	12	6,934	0.17%
2021/07/19	1	11.90	1	11.95	11.95	0	6,975	0.00%
2021/07/13	0	0.00	3	11.90	11.90	-3	7,338	-0.04%
2021/07/12	3	11.85	3	11.90	11.85	0	7,356	0.00%
2021/07/08	1	11.80	0	0.00	11.80	1	7,400	0.01%
2021/07/06	0	0.00	1	11.70	11.70	-1	7,599	-0.01%
2021/07/01	5	11.60	2	11.60	11.55	3	7,727	0.04%
2021/06/30	0	0.00	0.1	11.60	11.60	-0.1	7,769	0.00%
2021/06/28	0	0.00	1	11.55	11.60	-1	7,810	-0.01%
2021/06/15	1	11.50	0	0.00	11.50	1	8,007	0.01%
2021/06/09	1	11.50	1	11.45	11.40	0	8,127	0.00%
2021/06/07	0	0.00	0.3	11.60	11.45	-0.3	8,553	0.00%
2021/06/04	0.3	11.55	0	0.00	11.55	0.3	8,648	0.00%
2021/06/02	0	0.00	1	11.45	11.50	-1	8,945	-0.01%
2021/06/01	2	11.40	2	11.40	11.45	0	8,926	0.00%
2021/05/31	13	11.35	0	0.00	11.35	13	8,959	0.15%
2021/05/27	1	11.30	0	0.00	11.20	1	9,087	0.01%
2021/05/26	0	0.00	0.1	11.35	11.35	-0.1	9,046	0.00%
2021/05/20	0	0.00	1	11.25	11.25	-1	9,295	-0.01%
2021/05/19	0.1	11.30	0	0.00	11.25	0.1	9,306	0.00%
2021/05/18	3	11.30	2.5	11.35	11.35	0.5	9,281	0.01%
2021/05/17	22	11.14	12	11.13	11.05	10	9,210	0.11%
2021/05/14	3	11.30	10	11.35	11.45	-7	8,975	-0.08%
2021/05/12	3	11.58	10	11.30	11.40	-7	8,600	-0.08%
2021/05/11	2	11.85	0	0.00	11.85	2	8,154	0.02%
2021/05/06	0	0.00	0.2	11.85	11.85	-0.2	7,719	0.00%
2021/05/04	0	0.00	6	11.75	11.70	-6	7,584	-0.08%
2021/04/29	8	11.94	0	0.00	11.95	8	7,206	0.11%
2021/04/23	0	0.00	2	11.75	11.80	-2	7,071	-0.03%
2021/04/21	1.2	11.84	0	0.00	11.80	1.2	7,005	0.02%
2021/04/20	3	11.92	0	11.90	11.90	3	7,047	0.04%
2021/04/19	1	11.90	0	0.00	11.95	1	6,975	0.01%
2021/04/16	1	11.70	0	0.00	11.70	1	6,837	0.01%
2021/04/13	0	0.00	5	11.55	11.55	-5	6,809	-0.07%
2021/04/08	0	0.00	0.6	11.45	11.45	-0.6	6,602	-0.01%
2021/04/01	1	11.50	0.9	11.55	11.50	0.1	6,729	0.00%
2021/03/31	0	0.00	0.1	11.50	11.50	-0.1	6,705	0.00%
2021/03/30	3.1	11.44	0	0.00	11.50	3.1	6,676	0.05%
2021/03/29	2	11.50	0	0.00	11.45	2	6,696	0.03%
2021/03/26	1	11.40	11.1	11.45	11.45	-10.1	6,857	-0.15%
2021/03/24	0.1	11.35	0	0.00	11.35	0.1	6,908	0.00%
2021/03/23	2	11.40	0	0.00	11.35	2	6,882	0.03%
2021/03/22	5	11.35	0	0.00	11.40	5	6,882	0.07%
2021/03/19	1	11.40	0	0.00	11.25	1	6,891	0.01%
2021/03/18	0	0.00	1	11.40	11.40	-1	6,694	-0.01%
2021/03/17	4	11.45	0	0.00	11.40	4	6,687	0.06%
2021/03/15	20	11.40	0	0.00	11.40	20	6,744	0.30%
2021/03/12	0	0.00	0.3	11.35	11.40	-0.3	6,790	0.00%
2021/03/11	1.3	11.36	4	11.40	11.30	-2.7	6,758	-0.04%
2021/03/09	0	0.00	38	11.35	11.45	-38	6,352	-0.60%
2021/03/04	0.3	11.20	0	0.00	11.20	0.3	6,083	0.01%
2021/03/03	0	0.00	1	11.20	11.20	-1	6,003	-0.02%
2021/03/02	2.1	11.15	0	0.00	11.10	2.1	5,903	0.04%
2021/02/26	1	11.10	0	0.00	11.10	1	5,833	0.02%
2021/02/25	0	0.00	0.1	11.05	11.10	-0.1	5,733	0.00%
2021/02/23	0	0.00	2	10.90	10.95	-2	5,537	-0.04%
2021/02/22	103	10.85	1	10.85	10.85	102	5,470	1.86%	大買/鉅額交易
2021/02/19	2	10.85	0	0.00	10.85	2	5,431	0.04%
2021/02/18	2	10.85	2	10.85	10.85	0	5,407	0.00%
2021/02/17	0.1	10.80	0	0.00	10.80	0.1	5,432	0.00%
2021/02/05	7.1	10.75	0	0.00	10.70	7.1	5,362	0.13%
2021/02/02	4.3	10.70	0	0.00	10.70	4.3	5,457	0.08%
2021/02/01	0.1	10.70	0.2	10.65	10.70	-0.1	5,461	0.00%
2021/01/29	10	10.65	0	0.00	10.65	10	5,429	0.18%
2021/01/27	1	10.71	0	0.00	10.70	1	5,389	0.02%
2021/01/26	0.1	10.70	0	0.00	10.70	0.1	5,329	0.00%
2021/01/25	0.1	10.75	0	0.00	10.75	0.1	5,309	0.00%
2021/01/22	10	10.70	0	0.00	10.70	10	5,254	0.19%
2021/01/20	10	10.75	8	10.75	10.70	2	5,154	0.04%
2021/01/19	2	10.85	0	0.00	10.85	2	5,042	0.04%
2021/01/15	0.1	10.95	0.9	10.85	10.85	-0.8	5,084	-0.02%
2021/01/14	2.1	10.95	0	0.00	10.95	2.1	5,046	0.04%
2021/01/13	0.2	10.93	0	0.00	10.95	0.2	5,034	0.00%
2021/01/08	0	0.00	2	10.90	10.90	-2	4,813	-0.04%
2021/01/07	2	10.80	0	0.00	10.85	2	4,709	0.04%
2021/01/05	0.1	10.85	0	0.00	10.85	0.1	4,619	0.00%
2021/01/04	2.8	10.87	0	0.00	10.85	2.8	4,590	0.06%
2020/12/31	0	0.00	7	10.90	10.85	-7	4,533	-0.15%
2020/12/30	11	10.75	0	0.00	10.90	11	4,442	0.25%
2020/12/28	5	10.75	0	0.00	10.75	5	4,227	0.12%
2020/12/25	3	10.75	0	10.75	10.75	3	4,213	0.07%
2020/12/24	3.1	10.75	0	0.00	10.80	3.1	4,196	0.07%
2020/12/23	43	10.75	0	0.00	10.75	43	4,173	1.03%
2020/12/22	25	10.75	5	10.75	10.75	20	4,135	0.48%
2020/12/18	0	10.85	0	0.00	10.80	0	4,024	0.00%
2020/12/17	0	0.00	1.5	10.87	10.90	-1.5	4,000	-0.04%
2020/12/16	0	10.90	0.2	10.90	10.90	-0.2	4,050	0.00%
2020/12/15	0	0.00	1	10.80	10.80	-1	4,044	-0.02%
2020/12/14	2.2	10.90	2	10.85	10.85	0.2	4,008	0.00%
2020/12/11	0	10.85	0	0.00	10.95	0	3,970	0.00%
2020/12/09	0	0.00	9.4	10.80	10.85	-9.4	3,916	-0.24%
2020/12/07	1	11.00	0	0.00	11.05	1	3,712	0.03%
2020/12/04	1	10.95	0	0.00	10.95	1	3,662	0.03%
2020/12/03	0	0.00	1	10.90	10.95	-1	3,657	-0.03%
2020/11/27	0	0.00	10	11.00	11.00	-10	3,830	-0.26%
2020/11/26	0	0.00	0.1	10.95	11.00	-0.1	3,875	0.00%
2020/11/25	0	0.00	3.2	11.00	11.00	-3.2	3,991	-0.08%
2020/11/23	10	11.00	0	0.00	11.00	10	4,016	0.25%
2020/11/19	1.3	11.01	0	0.00	11.00	1.3	4,702	0.03%
2020/11/17	2	10.95	0	0.00	11.00	2	4,945	0.04%
2020/11/13	0	0.00	0.5	11.00	11.00	-0.5	5,210	-0.01%
2020/11/12	1	11.05	0	0.00	11.05	1	5,270	0.02%
2020/11/11	10.3	11.10	5.3	11.10	11.15	5	5,377	0.09%
2020/11/04	2.3	10.95	0	0.00	10.95	2.3	5,508	0.04%
2020/11/03	5	10.90	0	0.00	10.95	5	5,552	0.09%
2020/10/27	0	0.00	2	10.95	10.90	-2	5,646	-0.04%
2020/10/22	0	0.00	0.1	10.80	10.75	-0.1	5,652	0.00%
2020/10/12	10	10.90	6	10.85	10.90	4	6,024	0.07%
2020/10/07	0	0.00	1	10.85	10.90	-1	6,071	-0.02%
2020/09/30	0	0.00	1	10.75	10.70	-1	6,198	-0.02%
2020/09/28	2.1	10.65	3	10.60	10.65	-0.9	6,203	-0.01%
2020/09/22	0	0.00	2	10.75	10.75	-2	6,199	-0.03%
2020/09/18	0	0.00	1	10.95	10.95	-1	6,197	-0.02%
2020/09/14	0	0.00	3	10.90	10.95	-3	6,298	-0.05%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	0.3	11.05	0	0.00	11.00	0.3	6,312	0.00%
2020/09/07	2	10.95	10	10.95	10.95	-8	6,471	-0.12%
2020/09/04	4	10.85	2	10.85	10.80	2	6,554	0.03%
2020/09/03	1	10.95	0	0.00	10.95	1	6,507	0.02%
2020/08/27	1	11.30	2	11.35	11.30	-1	6,530	-0.02%
2020/08/26	10	11.25	4	11.25	11.30	6	6,487	0.09%
2020/08/25	13	12.05	0	0.00	12.10	13	6,157	0.21%
2020/08/24	3	12.00	0	0.00	12.00	3	5,885	0.05%
2020/08/21	7	12.05	0	0.00	12.05	7	5,735	0.12%
2020/08/20	2	12.00	20	11.95	11.90	-18	5,667	-0.32%
2020/08/19	4	12.10	0	0.00	12.10	4	5,449	0.07%
2020/08/17	5	12.04	0	0.00	12.05	5	5,363	0.09%
2020/08/14	0	0.00	10	12.00	11.95	-10	5,231	-0.19%
2020/08/12	3	12.00	0	0.00	12.00	3	5,115	0.06%
2020/08/06	0	0.00	5	11.82	11.85	-5	4,969	-0.10%
2020/08/05	20	11.75	1	11.75	11.75	19	4,940	0.38%
2020/08/03	3	11.70	0	0.00	11.65	3	5,072	0.06%
2020/07/31	1	11.70	0	0.00	11.70	1	5,074	0.02%
2020/07/30	6	11.75	0	0.00	11.70	6	5,134	0.12%
2020/07/27	5	11.71	0	0.00	11.70	5	5,255	0.10%
2020/07/24	1	11.85	0	0.00	11.85	1	5,214	0.02%
2020/07/23	0	0.00	2	11.95	11.90	-2	5,235	-0.04%
2020/07/21	0	0.00	20	11.95	11.95	-20	5,290	-0.38%
2020/07/14	0	0.00	1	11.75	11.75	-1	5,395	-0.02%
2020/07/10	1	11.75	0	0.00	11.75	1	5,566	0.02%
2020/07/07	1	11.90	0	0.00	11.80	1	5,806	0.02%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/07/01	4	11.70	0	0.00	11.65	4	6,040	0.07%
2020/06/23	0	0.00	1	11.80	11.75	-1	6,260	-0.02%
2020/06/19	10	11.90	2	11.90	11.90	8	6,598	0.12%
2020/06/12	1	11.60	0	0.00	11.70	1	7,744	0.01%
2020/06/11	1	11.80	0	0.00	11.80	1	7,862	0.01%
2020/06/10	5	11.90	2	11.90	11.95	3	7,969	0.04%
2020/06/09	4	11.94	6	11.90	11.95	-2	8,425	-0.02%
2020/06/08	6	11.95	0	0.00	11.95	6	8,764	0.07%
2020/06/01	1	11.55	0	0.00	11.55	1	9,162	0.01%
2020/05/27	10	11.50	0	0.00	11.45	10	9,316	0.11%
2020/05/26	0	0.00	5	11.45	11.45	-5	9,374	-0.05%
2020/05/25	0	0.00	0.3	11.40	11.40	-0.3	9,598	0.00%
2020/05/15	9	11.35	0	0.00	11.35	9	9,670	0.09%
2020/05/14	2	11.35	0	0.00	11.35	2	9,660	0.02%
2020/05/12	3	11.35	0	0.00	11.35	3	9,624	0.03%
2020/05/06	1	11.25	0	0.00	11.20	1	9,531	0.01%
2020/05/04	0	0.00	4.7	11.22	11.25	-4.7	9,688	-0.05%
2020/04/23	3	10.90	10	10.90	10.90	-7	10,098	-0.07%
2020/04/21	2	10.85	0	0.00	10.85	2	10,114	0.02%
2020/04/17	5	11.15	0	0.00	11.00	5	10,054	0.05%
2020/04/16	0.2	11.10	190	11.00	11.00	-189.8	9,942	-1.91%	大賣/鉅額交易
2020/04/15	0	11.15	0	0.00	11.15	0	9,875	0.00%
2020/04/14	0.3	11.05	5	10.95	11.00	-4.7	9,838	-0.05%
2020/04/10	140	10.90	10	10.90	10.95	130	9,773	1.33%	大買/鉅額交易
2020/04/01	2	10.30	0	0.00	10.20	2	9,304	0.02%
2020/03/31	2	10.33	0	0.00	10.35	2	9,234	0.02%
2020/03/27	1	10.50	0	0.00	10.45	1	9,041	0.01%
2020/03/26	11	10.31	0	0.00	10.35	11	8,911	0.12%
2020/03/25	4	10.46	2	10.55	10.55	2	8,761	0.02%
2020/03/20	23	9.87	0	0.00	9.90	23	8,291	0.28%
2020/03/19	13	9.39	0	0.00	9.16	13	8,036	0.16%
2020/03/17	3	10.30	10	10.35	10.25	-7	7,335	-0.10%
2020/03/16	3	10.83	0	0.00	10.75	3	7,126	0.04%
2020/03/13	14	10.93	3	10.87	11.20	11	6,913	0.16%
2020/03/10	2	11.90	0	0.00	12.00	2	6,024	0.03%
2020/03/09	0	0.00	24	12.10	12.05	-24	5,785	-0.41%
2020/03/06	4	12.25	0	0.00	12.25	4	5,553	0.07%
2020/03/03	0	0.00	5	12.25	12.30	-5	5,507	-0.09%
2020/03/02	0	0.00	6	12.28	12.20	-6	5,524	-0.11%
2020/02/27	10	12.40	0	0.00	12.35	10	5,330	0.19%
2020/02/26	4	12.35	0	0.00	12.35	4	5,257	0.08%
2020/02/24	4	12.21	0	0.00	12.25	4	4,989	0.08%
2020/02/21	2	12.35	0	0.00	12.30	2	4,969	0.04%
2020/02/20	1	12.35	0	0.00	12.35	1	4,984	0.02%
2020/02/17	1	12.25	0	0.00	12.25	1	5,029	0.02%
2020/02/11	0	0.00	4	12.20	12.25	-4	5,280	-0.08%
2020/02/10	2	12.20	0	0.00	12.15	2	5,303	0.04%
2020/02/07	0	0.00	110	12.25	12.30	-110	5,384	-2.04%	大賣/鉅額交易
2020/02/06	0	0.00	1	12.30	12.35	-1	5,398	-0.02%
2020/02/03	4	12.00	2	11.85	12.05	2	5,305	0.04%
2020/01/31	2	12.15	4	12.15	12.15	-2	5,124	-0.04%
2020/01/30	10	12.12	0	0.00	12.10	10	4,971	0.20%
2020/01/20	3	12.45	0	0.00	12.50	3	4,664	0.06%
2020/01/16	4	12.45	0	0.00	12.45	4	4,618	0.09%
2020/01/15	6	12.50	1	12.45	12.50	5	4,644	0.11%
2020/01/09	3	12.20	0	0.00	12.25	3	4,636	0.06%
2020/01/08	6	12.20	0.2	12.20	12.20	5.8	4,629	0.12%
2020/01/07	3	12.25	2	12.25	12.30	1	4,570	0.02%
2020/01/02	3.5	12.05	0	0.00	12.05	3.5	4,500	0.08%
2019/12/30	0	0.00	1	12.00	12.00	-1	4,499	-0.02%
2019/12/27	5	11.95	0	0.00	12.00	5	4,502	0.11%
2019/12/25	5	12.00	0	0.00	12.00	5	4,558	0.11%
2019/12/20	0	0.00	0.1	12.00	11.95	-0.1	4,686	0.00%
2019/12/19	1	12.00	0	0.00	11.95	1	4,711	0.02%
2019/12/18	0	0.00	1	11.95	11.95	-1	4,737	-0.02%
2019/12/13	20	11.95	0	0.00	11.90	20	4,808	0.42%
2019/12/12	0	0.00	2	11.90	11.90	-2	4,794	-0.04%
2019/12/09	2	11.85	0	0.00	11.85	2	4,767	0.04%
2019/12/03	3	11.90	0	0.00	11.95	3	4,797	0.06%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/21	1	11.90	0	0.00	11.90	1	5,276	0.02%
2019/11/20	1	11.90	5	11.90	11.95	-4	5,334	-0.07%
2019/11/19	0	0.00	14	11.92	11.90	-14	5,419	-0.26%
2019/11/18	2	11.90	4	11.90	11.90	-2	5,473	-0.04%
2019/11/08	0	0.00	2	11.85	11.95	-2	5,546	-0.04%
2019/11/07	1	11.85	0	0.00	11.85	1	5,492	0.02%
2019/11/04	6	11.75	2.2	11.76	11.85	3.8	5,475	0.07%
2019/11/01	6	11.80	0	0.00	11.80	6	5,450	0.11%
2019/10/31	0	0.00	3	11.80	11.75	-3	5,542	-0.05%
2019/10/30	4	11.75	0	0.00	11.80	4	5,514	0.07%
2019/10/29	2	11.75	0	0.00	11.75	2	5,526	0.04%
2019/10/28	16	11.80	0	0.00	11.75	16	5,520	0.29%
2019/10/25	5	11.82	0	0.00	11.80	5	5,506	0.09%
2019/10/23	13	11.85	0	0.00	11.80	13	5,494	0.24%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	4	11.80	0	0.00	11.90	4	5,619	0.07%
2019/10/15	10	11.80	2	11.80	11.85	8	5,482	0.15%
2019/10/07	0	0.00	6	11.80	11.75	-6	5,497	-0.11%
2019/10/04	0	0.00	6	11.75	11.75	-6	5,483	-0.11%
2019/10/03	2	11.75	0	0.00	11.75	2	5,482	0.04%
2019/10/02	1.1	11.90	0	0.00	11.80	1.1	5,476	0.02%
2019/09/27	0	0.00	1	11.85	11.85	-1	5,447	-0.02%
2019/09/24	4	12.00	0	0.00	11.95	4	5,538	0.07%
2019/09/20	1	11.90	0	0.00	11.95	1	5,538	0.02%
2019/09/10	0	0.00	87	11.90	11.95	-87	5,704	-1.53%
2019/09/09	0	0.00	1	11.80	11.85	-1	5,684	-0.02%
2019/09/04	0	0.00	100	11.80	11.80	-100	5,954	-1.68%
2019/08/30	4	11.70	0	0.00	11.80	4	6,498	0.06%
2019/08/28	2	11.75	1	11.75	11.75	1	6,656	0.02%
2019/08/27	0	0.00	22	11.60	11.60	-22	6,643	-0.33%
2019/08/26	7	12.44	0	0.00	12.45	7	6,459	0.11%
2019/08/23	13	12.45	0	0.00	12.50	13	6,289	0.21%
2019/08/22	7	12.50	0	0.00	12.50	7	6,224	0.11%
2019/08/20	60	12.50	0	0.00	12.55	60	6,269	0.96%
2019/08/19	2	12.55	0	0.00	12.55	2	6,294	0.03%
2019/08/15	2	12.40	0	0.00	12.35	2	6,222	0.03%
2019/08/14	0	0.00	2	12.50	12.55	-2	6,212	-0.03%
2019/08/12	4	12.55	4	12.45	12.50	0	6,160	0.00%
2019/08/07	3	12.30	0	0.00	12.30	3	6,166	0.05%
2019/08/06	2	12.20	0	0.00	12.25	2	6,224	0.03%
2019/08/05	3	12.33	0	0.00	12.30	3	6,174	0.05%
2019/08/01	2	12.60	0	0.00	12.55	2	6,158	0.03%
2019/07/30	12	12.70	0	0.00	12.70	12	6,166	0.19%
2019/07/26	1	12.75	0	0.00	12.75	1	6,497	0.02%
2019/07/24	1	12.75	10	12.75	12.70	-9	6,821	-0.13%
2019/07/23	3	12.77	72	12.75	12.80	-69	6,955	-0.99%
2019/07/19	2	12.65	0	0.00	12.65	2	7,092	0.03%
2019/07/12	0	0.00	3	12.60	12.60	-3	7,022	-0.04%
2019/07/10	1	12.50	0	0.00	12.50	1	7,008	0.01%
2019/07/08	4	12.50	0	0.00	12.45	4	7,020	0.06%
2019/07/05	5	12.45	0	0.00	12.45	5	7,018	0.07%
2019/07/03	2	12.35	0	0.00	12.40	2	7,239	0.03%
2019/07/02	2	12.35	4	12.30	12.30	-2	7,284	-0.03%
2019/07/01	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/27	0	0.00	5	12.50	12.50	-5	7,246	-0.07%
2019/06/26	1	12.40	0	0.00	12.45	1	7,237	0.01%
2019/06/24	13	12.40	20	12.40	12.45	-7	7,254	-0.10%
2019/06/21	40	12.45	0	0.00	12.50	40	7,284	0.55%
2019/06/19	148	12.50	0	0.00	12.55	148	7,346	2.01%	大買/鉅額交易
2019/06/18	20	12.45	0	0.00	12.50	20	7,272	0.28%
2019/06/13	0	0.00	70	12.22	12.30	-70	7,594	-0.92%
2019/06/12	8	12.37	10	12.15	12.25	-2	7,738	-0.03%
2019/06/11	2	12.50	30	12.65	12.50	-28	7,488	-0.37%
2019/06/10	0	0.00	1	12.75	12.70	-1	7,366	-0.01%
2019/06/06	32	12.56	0	0.00	12.55	32	7,260	0.44%
2019/06/05	18	12.42	1	12.40	12.45	17	7,010	0.24%
2019/06/04	32	12.30	0	0.00	12.30	32	6,885	0.46%
2019/06/03	0	0.00	0.1	12.30	12.30	-0.1	6,919	0.00%
2019/05/31	4	12.23	0	0.00	12.25	4	6,870	0.06%
2019/05/30	1	12.10	2	12.05	12.20	-1	6,788	-0.01%
2019/05/29	1	12.05	0	0.00	12.10	1	6,807	0.01%
2019/05/28	1	12.10	0	0.00	12.10	1	6,798	0.01%
2019/05/27	4	12.18	0	0.00	12.20	4	6,759	0.06%
2019/05/21	0	0.00	1	11.95	12.05	-1	6,598	-0.02%
2019/05/16	1	11.80	0	0.00	11.80	1	6,538	0.02%
2019/05/10	7	11.86	0	0.00	11.90	7	6,424	0.11%
2019/05/09	2	11.90	0	0.00	11.85	2	6,341	0.03%
2019/05/06	6	11.91	3	11.90	11.85	3	6,235	0.05%
2019/05/03	0	0.00	0.1	12.05	12.05	-0.1	6,031	0.00%
2019/04/30	3	11.95	0	0.00	12.00	3	5,811	0.05%
2019/04/29	2	11.75	5	11.71	11.80	-3	5,626	-0.05%
2019/04/26	1	11.45	0	0.00	11.50	1	5,418	0.02%
2019/04/25	3.1	11.40	2	11.40	11.40	1.1	5,215	0.02%
2019/04/23	1	11.35	0	0.00	11.35	1	5,166	0.02%
2019/04/22	0	0.00	2	11.30	11.30	-2	5,175	-0.04%
2019/04/19	3	11.25	0	0.00	11.30	3	5,304	0.06%
2019/04/12	0	0.00	1	11.25	11.25	-1	5,159	-0.02%
2019/04/11	2.8	11.23	0	0.00	11.25	2.8	5,135	0.05%
2019/04/10	0	0.00	82	11.20	11.25	-82	5,099	-1.61%
2019/04/08	15	11.35	0	0.00	11.35	15	4,826	0.31%
2019/04/03	12	11.36	0	0.00	11.35	12	4,730	0.25%
2019/04/02	0	0.00	1	11.40	11.35	-1	4,668	-0.02%
2019/04/01	20	11.40	0	0.00	11.40	20	4,628	0.43%
2019/03/29	10	11.38	0	0.00	11.40	10	4,544	0.22%
2019/03/28	10	11.35	0	0.00	11.40	10	4,474	0.22%
2019/03/27	5	11.30	0	0.00	11.40	5	4,445	0.11%
2019/03/26	10	11.30	0	0.00	11.35	10	4,395	0.23%
2019/03/25	6	11.15	0	0.00	11.20	6	4,347	0.14%
2019/03/21	6	11.30	0	0.00	11.30	6	4,179	0.14%
2019/03/20	8	11.26	0	0.00	11.30	8	4,143	0.19%
2019/03/15	1	11.00	4	11.03	11.05	-3	3,756	-0.08%
2019/03/11	32	10.90	0	0.00	10.90	32	3,567	0.90%
2019/03/07	10	10.90	7	10.85	10.85	3	3,593	0.08%
2019/03/05	6	10.70	0	0.00	10.70	6	3,415	0.18%
2019/02/27	0.2	10.65	0	0.00	10.65	0.2	3,338	0.00%
2019/02/26	0	0.00	2	10.70	10.70	-2	3,328	-0.06%
2019/02/25	1	10.70	0	0.00	10.65	1	3,279	0.03%
2019/02/21	1	10.65	0	0.00	10.60	1	3,246	0.03%
2019/02/20	0	10.65	2	10.65	10.65	-2	3,215	-0.06%
2019/02/19	0.2	10.60	0	0.00	10.60	0.2	3,131	0.01%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	4	10.60	0	0.00	10.60	4	3,057	0.13%
2019/02/13	0	0.00	2	10.60	10.60	-2	3,026	-0.07%
2019/02/12	0	0.00	2	10.55	10.50	-2	2,996	-0.07%
2019/02/11	5	10.50	0	0.00	10.50	5	3,011	0.17%
2019/01/30	0	0.00	7	10.46	10.50	-7	2,916	-0.24%
2019/01/28	0	0.00	2	10.50	10.50	-2	2,861	-0.07%
2019/01/23	2	10.40	0	0.00	10.40	2	2,795	0.07%
2019/01/22	2	10.35	2	10.45	10.45	0	2,773	0.00%
2018/12/28	0	0.00	3	10.10	10.20	-3	3,320	-0.09%
2018/12/18	2	10.20	0	0.00	10.15	2	3,656	0.05%
2018/12/14	0	0.00	3	10.20	10.25	-3	3,689	-0.08%
2018/12/07	4	10.20	0	0.00	10.20	4	3,835	0.10%
2018/11/26	2	10.20	0	0.00	10.25	2	4,003	0.05%
2018/11/22	1	10.20	0	0.00	10.20	1	4,037	0.02%
2018/11/21	12	10.20	0	0.00	10.20	12	4,067	0.30%
2018/11/19	2	10.25	0	0.00	10.25	2	4,074	0.05%
2018/11/16	0	0.00	2	10.25	10.30	-2	4,103	-0.05%
2018/11/13	0	0.00	3	10.15	10.25	-3	4,180	-0.07%
2018/11/12	3	10.25	1	10.30	10.20	2	4,190	0.05%
2018/10/26	2	10.10	0	0.00	10.15	2	4,493	0.04%
2018/10/23	6	10.21	12	10.20	10.15	-6	4,772	-0.13%
2018/10/19	3	10.20	0.1	10.25	10.25	2.9	4,913	0.06%
2018/10/16	1	10.30	0	0.00	10.35	1	4,846	0.02%
2018/09/20	0	0.00	5.4	10.65	10.70	-5.4	4,393	-0.12%
2018/09/14	0	0.00	6	10.65	10.65	-6	4,357	-0.14%
2018/09/07	0	0.00	2	10.45	10.45	-2	4,190	-0.05%
2018/09/05	1	10.45	0	0.00	10.40	1	4,151	0.02%
2018/09/04	0	0.00	3	10.40	10.45	-3	4,076	-0.07%
2018/08/30	0	0.00	2	10.35	10.40	-2	4,135	-0.05%
2018/08/17	2	10.15	2	10.15	10.20	0	4,098	0.00%
2018/08/16	0.4	10.20	0	0.00	10.15	0.4	4,070	0.01%
2018/08/14	0	0.00	2	10.15	10.15	-2	4,055	-0.05%
2018/08/10	0.2	10.30	0	0.00	10.30	0.2	4,037	0.00%
2018/08/03	0	0.00	2	10.30	10.30	-2	3,969	-0.05%
2018/07/31	5	10.15	24	10.15	10.15	-19	3,844	-0.49%
2018/07/30	7	10.61	0	0.00	10.65	7	3,618	0.19%
2018/07/26	26	10.65	0	0.00	10.65	26	3,323	0.78%
2018/07/25	0	0.00	1	10.60	10.60	-1	3,298	-0.03%
2018/07/18	0	0.00	1	10.50	10.50	-1	3,161	-0.03%
2018/07/04	0	0.00	41	10.35	10.30	-41	3,180	-1.29%
2018/07/02	6	10.40	0	0.00	10.35	6	3,165	0.19%
2018/06/28	20	10.35	0	0.00	10.35	20	3,155	0.63%
2018/06/26	10	10.45	0	0.00	10.50	10	3,156	0.32%
2018/06/22	2	10.50	1	10.45	10.45	1	3,173	0.03%
2018/06/20	0	0.00	1	10.50	10.50	-1	3,237	-0.03%
2018/06/19	10	10.45	0	0.00	10.45	10	3,242	0.31%
2018/06/12	2	10.45	0	0.00	10.50	2	3,332	0.06%
2018/06/05	21	10.40	0	0.00	10.45	21	3,406	0.62%
2018/05/30	1	10.35	0	0.00	10.35	1	3,451	0.03%
2018/05/21	0	0.00	0	10.40	10.40	0	3,760	0.00%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/04	0	0.00	3	10.25	10.25	-3	4,431	-0.07%
2018/04/23	0	0.00	10	10.15	10.20	-10	4,637	-0.22%
2018/04/12	0	0.00	0.4	10.25	10.25	-0.4	4,963	-0.01%
2018/04/09	0	0.00	2	10.20	10.20	-2	5,028	-0.04%
2018/04/03	1	10.15	0	0.00	10.15	1	5,016	0.02%
2018/03/31	0	10.30	0	0.00	10.20	0	4,993	0.00%
2018/03/30	1	10.20	10	10.20	10.20	-9	5,000	-0.18%
2018/03/27	3	10.25	0	0.00	10.25	3	4,912	0.06%
2018/03/23	1	10.20	0	0.00	10.25	1	4,854	0.02%
2018/03/21	0	0.00	10	10.35	10.35	-10	4,827	-0.21%
2018/03/16	0	0.00	2.7	10.33	10.40	-2.7	4,851	-0.06%
2018/03/15	1	10.30	0	0.00	10.25	1	4,738	0.02%
2018/03/05	20	10.20	0	0.00	10.10	20	4,831	0.41%
2018/02/09	1	9.88	3	9.88	10.05	-2	4,513	-0.04%
2018/02/07	2	9.98	0	0.00	10.00	2	4,414	0.05%
2018/02/06	10	9.81	0	0.00	9.88	10	4,306	0.23%
2018/02/05	0	0.00	2	10.05	10.05	-2	4,029	-0.05%
2018/01/26	0	0.00	2	10.20	10.20	-2	3,907	-0.05%
2018/01/19	0.5	10.20	0	0.00	10.25	0.5	3,734	0.01%
2018/01/16	0	0.00	1	10.30	10.25	-1	3,560	-0.03%
2018/01/08	1	10.10	6	10.10	10.10	-5	3,454	-0.14%