台中銀 (2812)-元大-永和券商分點個股進出

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
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
7,852張
產業
上市金融類股
875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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	18.25	22	18.20	18.25	-20	7,192	-0.28%
2024/05/17	20	18.03	0	0.00	18.10	20	7,110	0.28%
2024/05/16	0.1	18.00	101	18.05	17.95	-100.9	7,127	-1.42%	大賣/
2024/05/15	1	18.04	0	0.00	17.90	1	7,203	0.01%
2024/05/14	12	18.00	0	0.00	17.90	12	7,288	0.16%
2024/05/13	0	18.05	0	0.00	18.05	0	7,381	0.00%
2024/05/09	0	0.00	21	18.00	17.85	-21	9,122	-0.23%
2024/05/08	0.9	18.00	49	17.93	17.90	-48.1	9,200	-0.52%
2024/05/07	21	17.93	0	0.00	18.00	21	9,213	0.23%
2024/05/06	0.1	18.00	0	0.00	18.05	0.1	9,132	0.00%
2024/05/02	20.1	17.74	0	0.00	17.80	20.1	8,951	0.22%
2024/04/30	30	17.68	1	17.70	17.70	29	8,924	0.32%
2024/04/29	0.1	17.65	61	17.72	17.80	-60.9	8,881	-0.69%
2024/04/25	11	17.43	1	17.45	17.45	10	8,782	0.11%
2024/04/24	40.1	17.53	21	17.52	17.45	19.1	8,771	0.22%
2024/04/23	12	17.66	49	17.55	17.70	-37	8,759	-0.42%
2024/04/22	25	17.33	23	17.30	17.30	2	8,673	0.02%
2024/04/19	11.2	17.15	37.5	17.19	17.10	-26.3	8,587	-0.31%
2024/04/18	100.5	17.10	0.1	17.25	17.40	100.4	8,456	1.19%
2024/04/16	24.1	17.14	0	0.00	17.00	24.1	8,584	0.28%
2024/04/15	2.1	17.34	60	17.34	17.40	-57.9	8,476	-0.68%
2024/04/12	1	17.30	0	0.00	17.25	1	8,441	0.01%
2024/04/11	1.1	17.36	2	17.40	17.45	-0.9	8,412	-0.01%
2024/04/10	1	17.35	0	0.00	17.30	1	8,352	0.01%
2024/04/09	0.1	17.15	0	0.00	17.15	0.1	8,298	0.00%
2024/04/08	1	17.05	0	0.00	17.10	1	8,280	0.01%
2024/04/02	10	17.05	0	0.00	17.00	10	8,243	0.12%
2024/04/01	0.1	17.15	0	0.00	17.10	0.1	8,240	0.00%
2024/03/29	1.1	17.05	0	0.00	17.10	1.1	8,224	0.01%
2024/03/28	0	17.10	1.4	17.05	17.05	-1.4	8,205	-0.02%
2024/03/27	1.4	16.95	0.3	17.05	17.05	1.2	8,207	0.01%
2024/03/26	4.5	16.91	0	0.00	16.85	4.5	8,182	0.05%
2024/03/21	12.1	16.94	0	0.00	16.95	12.1	8,273	0.15%
2024/03/20	10.5	16.85	0	0.00	16.75	10.5	8,250	0.13%
2024/03/19	10	16.95	0	0.00	16.90	10	8,199	0.12%
2024/03/18	5.1	17.05	2.1	17.05	17.10	3	8,193	0.04%
2024/03/15	40.1	17.24	32.2	17.60	17.20	8	8,090	0.10%
2024/03/14	20.1	17.55	52	17.55	17.55	-31.9	7,817	-0.41%
2024/03/13	0	0.00	1	17.60	17.55	-1	7,716	-0.01%
2024/03/12	1	17.30	0	0.00	17.30	1	7,655	0.01%
2024/03/11	15.1	17.20	0	0.00	17.15	15.1	7,752	0.19%
2024/03/08	30.6	17.15	0	0.00	17.10	30.6	7,737	0.40%
2024/03/07	5	17.05	0	0.00	17.15	5	7,643	0.07%
2024/03/06	0	0.00	1	17.05	17.10	-1	7,564	-0.01%
2024/03/05	0	0.00	0.1	16.75	16.75	-0.1	7,463	0.00%
2024/03/04	0	0.00	1	16.70	16.75	-1	7,428	-0.01%
2024/03/01	3	16.80	0	0.00	16.80	3	7,384	0.04%
2024/02/29	0.3	16.45	9	16.45	16.65	-8.7	7,294	-0.12%
2024/02/27	3.1	16.40	301	16.45	16.40	-297.9	7,143	-4.17%	大賣/鉅額交易
2024/02/26	5.3	16.32	12	16.41	16.40	-6.7	7,083	-0.09%
2024/02/23	0	15.80	19.8	15.75	15.70	-19.8	6,620	-0.30%
2024/02/22	10	15.80	0	0.00	15.80	10	6,636	0.15%
2024/02/21	2.1	15.65	10	15.85	15.85	-7.9	6,618	-0.12%
2024/02/20	10.1	15.65	2	15.60	15.60	8.1	6,703	0.12%
2024/02/19	2	15.55	0	0.00	15.60	2	6,726	0.03%
2024/02/16	1.1	15.46	0	15.55	15.50	1.1	6,724	0.02%
2024/02/15	1.1	15.40	0	0.00	15.50	1.1	6,602	0.02%
2024/02/05	0	0.00	2	15.40	15.35	-2	6,461	-0.03%
2024/02/02	3	15.33	1	15.25	15.40	2	6,356	0.03%
2024/02/01	39	15.22	14.7	14.90	15.30	24.3	6,057	0.40%
2024/01/31	2	15.78	0	0.00	15.70	2	4,569	0.04%
2024/01/30	0	16.00	4	15.95	15.85	-4	4,473	-0.09%
2024/01/26	0	15.95	0	0.00	16.00	0	4,453	0.00%
2024/01/24	0	16.00	0	0.00	15.90	0	4,468	0.00%
2024/01/23	0.9	15.95	0	0.00	15.95	0.9	4,477	0.02%
2024/01/22	0	15.95	0	0.00	15.85	0	4,498	0.00%
2024/01/18	0	15.95	0	0.00	15.85	0	4,502	0.00%
2024/01/17	4.1	15.80	1	15.80	15.80	3.1	4,485	0.07%
2024/01/16	1	15.95	0	0.00	15.90	1	4,430	0.02%
2024/01/12	1	16.05	4	16.10	16.15	-3	4,399	-0.07%
2024/01/10	1	16.15	15	16.15	16.15	-14	4,400	-0.32%
2024/01/08	1	16.00	0	0.00	15.90	1	4,216	0.02%
2024/01/05	0	0.00	0.6	16.00	15.95	-0.6	4,209	-0.01%
2024/01/04	0	0.00	45	15.90	15.95	-45	4,224	-1.07%
2024/01/03	2.1	15.85	0	0.00	15.90	2.1	4,301	0.05%
2023/12/29	2	15.90	0	0.00	15.90	2	4,321	0.05%
2023/12/21	2	15.75	0	0.00	15.75	2	4,350	0.05%
2023/12/20	0	0.00	1	15.90	15.90	-1	4,329	-0.02%
2023/12/19	0.4	15.84	0	0.00	15.75	0.4	4,316	0.01%
2023/12/18	3	15.98	0	0.00	15.95	3	4,231	0.07%
2023/12/15	15	16.37	0	0.00	16.20	15	4,157	0.36%
2023/12/14	10.1	16.25	10	16.35	16.35	0.1	4,138	0.00%
2023/12/13	6.1	16.28	105	16.44	16.20	-98.9	4,085	-2.42%	大賣/
2023/12/11	0.1	16.45	3.8	16.40	16.45	-3.7	3,940	-0.09%
2023/12/08	1.1	16.05	1.2	16.15	16.20	-0.1	3,811	0.00%
2023/12/07	6	15.96	0	0.00	16.05	6	3,739	0.16%
2023/12/06	0	16.05	45	16.06	16.05	-45	3,707	-1.21%
2023/12/04	0.1	15.80	4	15.80	15.80	-3.9	3,503	-0.11%
2023/12/01	1	15.75	1	15.75	15.75	0	3,500	0.00%
2023/11/29	10	15.65	0	0.00	15.65	10	3,395	0.29%
2023/11/28	3.1	15.60	0	0.00	15.65	3.1	3,389	0.09%
2023/11/27	0	0.00	6	15.56	15.55	-6	3,344	-0.18%
2023/11/24	5	15.55	20	15.60	15.60	-15	3,336	-0.45%
2023/11/23	0	0.00	10	15.55	15.70	-10	3,312	-0.30%
2023/11/21	20	15.40	0	0.00	15.45	20	3,169	0.63%
2023/11/20	0.1	15.40	0	15.40	15.40	0.1	3,079	0.00%
2023/11/17	0.1	15.20	12	15.23	15.35	-11.9	3,026	-0.39%
2023/11/16	10	15.00	0	0.00	15.05	10	2,867	0.35%
2023/11/14	0.1	14.95	0	0.00	14.95	0.1	2,820	0.00%
2023/11/13	0.6	14.95	0	0.00	14.90	0.6	2,868	0.02%
2023/11/10	1	14.90	0	0.00	14.90	1	2,997	0.03%
2023/11/09	0.7	14.95	0	0.00	14.90	0.7	3,030	0.02%
2023/11/08	0	0.00	3.3	14.87	14.85	-3.3	3,096	-0.11%
2023/11/07	0.1	14.85	0.1	14.85	14.85	0	3,084	0.00%
2023/11/06	0	0.00	0.1	14.90	14.90	-0.1	3,086	0.00%
2023/11/03	0	0.00	10.4	14.85	14.80	-10.4	3,084	-0.34%
2023/11/02	3	14.75	1	14.75	14.80	2	3,126	0.06%
2023/11/01	1	14.65	1	14.65	14.70	0	3,122	0.00%
2023/10/31	4	14.70	0	0.00	14.70	4	3,135	0.13%
2023/10/30	5	14.70	40	14.65	14.65	-35	3,243	-1.08%
2023/10/27	9	14.74	1	14.80	14.70	8	3,250	0.24%
2023/10/26	50.1	14.70	0	0.00	14.75	50.1	3,303	1.52%
2023/10/25	5	14.75	0	0.00	14.75	5	3,294	0.15%
2023/10/24	52.1	14.75	0	0.00	14.75	52.1	3,336	1.56%
2023/10/23	10.4	14.75	0	0.00	14.80	10.4	3,373	0.31%
2023/10/20	1.1	14.85	20	14.75	14.85	-18.9	3,402	-0.56%
2023/10/19	1	14.85	20	14.85	14.90	-19	3,428	-0.55%
2023/10/18	2	14.85	0	0.00	14.90	2	3,467	0.06%
2023/10/17	1	14.90	2	14.95	14.90	-1	3,476	-0.03%
2023/10/12	21.4	14.95	0	0.00	15.00	21.4	4,414	0.49%
2023/10/11	0	0.00	1	14.85	14.95	-1	4,524	-0.02%
2023/10/05	3	14.70	2	14.70	14.70	1	4,580	0.02%
2023/10/04	0	0.00	6	14.73	14.70	-6	4,602	-0.13%
2023/10/03	1	14.75	4.2	14.75	14.80	-3.2	4,687	-0.07%
2023/10/02	10.1	14.75	0.1	14.85	14.75	10	4,752	0.21%
2023/09/28	0.1	14.75	1	14.65	14.65	-0.9	4,891	-0.02%
2023/09/27	6	14.70	0	0.00	14.70	6	4,938	0.12%
2023/09/26	2	14.70	0	0.00	14.70	2	4,961	0.04%
2023/09/25	2	14.75	15.3	14.80	14.80	-13.3	5,037	-0.26%
2023/09/22	5.1	14.75	10	14.80	14.75	-4.9	5,226	-0.09%
2023/09/21	1	14.80	0	0.00	14.75	1	5,228	0.02%
2023/09/20	2	14.85	0	0.00	14.90	2	5,212	0.04%
2023/09/19	2	14.88	0	0.00	14.85	2	5,230	0.04%
2023/09/18	1.1	14.90	0	0.00	14.90	1.1	5,284	0.02%
2023/09/15	3.1	14.90	0	0.00	14.95	3.1	5,308	0.06%
2023/09/14	22	14.90	6.2	14.90	14.90	15.8	5,299	0.30%
2023/09/12	0	14.85	4	14.81	14.85	-4	5,371	-0.07%
2023/09/11	4.1	14.80	0	0.00	14.80	4.1	5,403	0.08%
2023/09/08	7	14.75	0	0.00	14.80	7	5,393	0.13%
2023/09/07	19.5	14.80	0	0.00	14.75	19.5	5,419	0.36%
2023/09/06	1	14.88	0	0.00	14.80	1	5,466	0.02%
2023/09/05	1.4	14.95	10	14.95	14.90	-8.6	5,470	-0.16%
2023/09/04	0	14.95	1	14.95	14.90	-1	5,520	-0.02%
2023/09/01	20	14.83	2	14.78	14.85	18	5,539	0.32%
2023/08/31	0	14.85	0	0.00	14.75	0	5,542	0.00%
2023/08/29	0.3	14.85	5	14.80	14.80	-4.7	5,620	-0.08%
2023/08/28	1	14.70	0	0.00	14.70	1	5,646	0.02%
2023/08/24	0.8	14.70	0.1	14.65	14.65	0.7	5,703	0.01%
2023/08/23	5	14.60	0	0.00	14.60	5	5,763	0.09%
2023/08/22	10.1	14.65	0	0.00	14.65	10.1	5,809	0.17%
2023/08/21	1.4	14.58	0	0.00	14.65	1.4	5,828	0.02%
2023/08/18	2	14.50	15.8	14.58	14.55	-13.8	5,861	-0.24%
2023/08/17	3	14.42	21	14.50	14.55	-18	5,830	-0.31%
2023/08/16	3	14.45	1	14.50	14.50	2	5,797	0.03%
2023/08/15	0.1	14.80	0	0.00	14.65	0.1	5,689	0.00%
2023/08/14	3	14.70	45	14.70	14.70	-42	5,704	-0.74%
2023/08/11	9	14.88	0	0.00	14.90	9	5,765	0.16%
2023/08/08	6	14.84	0	0.00	14.80	6	5,865	0.10%
2023/08/04	0	14.90	0	0.00	14.85	0	5,993	0.00%
2023/08/02	3	14.85	0	0.00	14.85	3	6,033	0.05%
2023/08/01	10	14.95	0	0.00	15.00	10	6,003	0.17%
2023/07/31	11	15.00	0	0.00	14.90	11	6,038	0.18%
2023/07/28	0.5	15.00	0	0.00	15.00	0.5	6,037	0.01%
2023/07/27	36	15.06	0	0.00	15.05	36	6,158	0.58%
2023/07/26	21	15.05	22	14.96	15.05	-1	6,289	-0.02%
2023/07/25	10	14.85	0	0.00	14.90	10	6,312	0.16%
2023/07/24	1	14.85	0	0.00	14.80	1	6,290	0.02%
2023/07/21	3	14.93	0	0.00	14.90	3	6,277	0.05%
2023/07/20	11	14.95	1	14.90	14.95	10	6,368	0.16%
2023/07/18	13	15.08	22	15.01	15.15	-9	6,220	-0.14%
2023/07/17	75	15.73	330	15.70	15.75	-255	5,840	-4.37%	大賣/鉅額交易
2023/07/14	30.7	15.55	0.3	15.52	15.55	30.4	5,566	0.55%
2023/07/12	5.1	15.42	10	15.45	15.50	-4.9	5,504	-0.09%
2023/07/11	30.1	15.37	61	15.40	15.45	-30.9	5,482	-0.56%
2023/07/10	0.1	15.40	0	0.00	15.25	0.1	5,506	0.00%
2023/07/07	25.1	15.09	4	15.15	15.20	21.1	5,473	0.39%
2023/07/06	23.1	15.31	10	15.20	15.20	13.1	5,464	0.24%
2023/07/05	20.1	15.50	1	15.55	15.50	19.1	5,340	0.36%
2023/07/04	22	15.45	0	0.00	15.45	22	5,311	0.41%
2023/07/03	19.2	15.45	2	15.46	15.45	17.2	5,297	0.32%
2023/06/30	5.2	15.15	1	15.20	15.20	4.2	5,217	0.08%
2023/06/29	5	14.95	0	0.00	14.95	5	5,042	0.10%
2023/06/28	0.1	14.95	0	0.00	14.95	0.1	5,061	0.00%
2023/06/27	1.1	14.90	0	0.00	14.90	1.1	5,091	0.02%
2023/06/26	1	14.95	20	14.95	14.95	-19	5,095	-0.37%
2023/06/21	0.5	14.85	0.3	14.80	14.90	0.3	5,055	0.01%
2023/06/20	0	0.00	6	14.80	14.80	-6	5,070	-0.12%
2023/06/19	2.1	14.78	0	0.00	14.80	2.1	5,120	0.04%
2023/06/16	2.1	14.85	0	0.00	14.80	2.1	5,149	0.04%
2023/06/15	20	14.85	0	0.00	14.80	20	5,129	0.39%
2023/06/13	0	0.00	13	14.95	14.90	-13	5,393	-0.24%
2023/06/12	0	0.00	12	14.85	14.85	-12	5,429	-0.22%
2023/06/09	0.1	14.75	0	0.00	14.75	0.1	5,640	0.00%
2023/06/08	4.1	14.78	0	0.00	14.70	4.1	5,831	0.07%
2023/06/06	10.3	14.80	0	0.00	14.80	10.3	6,036	0.17%
2023/06/05	10	14.75	20	14.80	14.75	-10	6,096	-0.16%
2023/06/01	4	14.65	25	14.70	14.65	-21	6,229	-0.34%
2023/05/31	4	14.70	0.1	14.70	14.65	3.9	6,269	0.06%
2023/05/30	4.8	14.66	3	14.65	14.70	1.8	6,363	0.03%
2023/05/26	4	14.63	0	0.00	14.60	4	6,599	0.06%
2023/05/25	0	14.70	0.1	14.65	14.65	-0.1	6,690	0.00%
2023/05/24	4	14.70	0	0.00	14.70	4	6,793	0.06%
2023/05/23	0.1	14.70	0	0.00	14.70	0.1	6,811	0.00%
2023/05/18	41	14.75	0	0.00	14.70	41	7,049	0.58%
2023/05/17	0	14.65	30	14.68	14.75	-30	7,009	-0.43%
2023/05/16	0.1	14.65	0	0.00	14.65	0.1	6,928	0.00%
2023/05/15	5	14.55	6	14.55	14.60	-1	6,957	-0.01%
2023/05/12	10.1	14.45	0	0.00	14.55	10.1	6,983	0.14%
2023/05/11	19	14.51	0	0.00	14.55	19	7,003	0.27%
2023/05/10	0	0.00	3.1	14.65	14.70	-3.1	6,955	-0.04%
2023/05/09	24	14.64	60	14.65	14.70	-36	7,038	-0.51%
2023/05/08	20.4	14.60	1.2	14.68	14.65	19.2	7,071	0.27%
2023/05/05	22.1	14.60	0	0.00	14.65	22.1	7,115	0.31%
2023/05/04	8.1	14.49	1	14.45	14.55	7.1	7,194	0.10%
2023/05/03	0	0.00	2	14.43	14.45	-2	7,183	-0.03%
2023/05/02	22.3	14.37	1	14.16	14.40	21.3	7,141	0.30%
2023/04/28	0	0.00	71.5	14.15	14.10	-71.5	7,128	-1.00%
2023/04/27	2.1	14.10	0	0.00	14.10	2.1	7,151	0.03%
2023/04/26	0.1	14.00	0	0.00	14.10	0.1	7,185	0.00%
2023/04/25	0	0.00	25	14.05	14.00	-25	7,220	-0.35%
2023/04/24	0	14.00	0	0.00	14.00	0	7,138	0.00%
2023/04/21	4	13.95	2	13.90	13.95	2	7,197	0.03%
2023/04/20	5	13.95	0	0.00	13.95	5	7,250	0.07%
2023/04/19	11	14.05	1	14.06	14.10	10	7,242	0.14%
2023/04/18	17	14.10	0	0.00	14.05	17	7,222	0.24%
2023/04/17	2	14.10	0	0.00	14.15	2	7,182	0.03%
2023/04/14	11	14.15	2.6	14.16	14.15	8.4	7,079	0.12%
2023/04/13	6	14.16	0	0.00	14.15	6	7,050	0.09%
2023/04/12	9	14.08	1.1	14.05	14.10	7.9	6,995	0.11%
2023/04/11	0.2	14.05	0	0.00	14.00	0.2	6,937	0.00%
2023/04/10	2.1	13.95	2	13.98	13.95	0.1	6,892	0.00%
2023/04/07	0	0.00	10	13.90	13.95	-10	6,853	-0.15%
2023/04/06	5.1	13.90	2	13.80	13.90	3.1	6,826	0.05%
2023/03/30	0	0.00	2	13.80	13.80	-2	6,848	-0.03%
2023/03/29	0.1	13.80	0	0.00	13.85	0.1	7,078	0.00%
2023/03/28	13	13.83	1	13.80	13.85	12	7,090	0.17%
2023/03/27	0.6	13.80	0	0.00	13.75	0.6	7,037	0.01%
2023/03/23	7	13.80	0	0.00	13.80	7	7,004	0.10%
2023/03/22	0.1	13.80	3	13.80	13.80	-2.9	6,973	-0.04%
2023/03/21	6.2	13.73	11	13.75	13.75	-4.8	6,921	-0.07%
2023/03/20	45	13.55	0	0.00	13.60	45	6,858	0.66%
2023/03/17	24	13.57	8	13.55	13.55	16	6,842	0.23%
2023/03/16	4	13.50	4	13.50	13.50	0	6,757	0.00%
2023/03/15	1	13.70	0	0.00	13.70	1	6,556	0.02%
2023/03/14	11	13.60	0	0.00	13.60	11	6,510	0.17%
2023/03/13	19	13.73	80	13.58	13.75	-61	6,266	-0.97%
2023/03/10	9	13.91	60	13.86	13.90	-51	6,050	-0.84%
2023/03/09	0	14.15	5	14.05	14.05	-5	5,909	-0.08%
2023/03/08	66.2	14.05	1	14.05	14.15	65.2	5,845	1.12%
2023/03/07	22.1	13.90	0	0.00	14.05	22.1	5,796	0.38%
2023/03/06	3	13.90	0	0.00	13.90	3	5,682	0.05%
2023/03/03	4	13.75	1	13.80	13.75	3	5,597	0.05%
2023/03/02	0	13.85	12	13.75	13.75	-12	5,567	-0.22%
2023/03/01	0.2	13.85	10.6	13.83	13.90	-10.4	5,443	-0.19%
2023/02/24	4	13.75	0	0.00	13.75	4	5,339	0.07%
2023/02/23	2.6	13.65	4	13.60	13.65	-1.4	5,141	-0.03%
2023/02/22	15	13.35	851.5	13.42	13.45	-836.5	5,001	-16.73%	大賣/鉅額交易
2023/02/21	0	0.00	3	13.40	13.35	-3	4,879	-0.06%
2023/02/20	11.2	13.32	20	13.30	13.40	-8.8	4,846	-0.18%
2023/02/17	2	13.20	0	0.00	13.25	2	4,645	0.04%
2023/02/16	3	13.20	0	0.00	13.20	3	4,645	0.06%
2023/02/15	9.1	13.24	0	0.00	13.20	9.1	4,625	0.20%
2023/02/14	9	13.25	0	0.00	13.25	9	4,611	0.20%
2023/02/13	14.1	13.19	0	0.00	13.25	14.1	4,583	0.31%
2023/02/10	2.5	13.22	0	0.00	13.20	2.5	4,525	0.06%
2023/02/09	0	0.00	2	13.25	13.20	-2	4,484	-0.04%
2023/02/08	21	13.20	0	0.00	13.20	21	4,419	0.48%
2023/02/06	1.8	13.23	21	13.20	13.20	-19.2	4,217	-0.46%
2023/02/03	1.1	13.25	0	0.00	13.25	1.1	4,145	0.03%
2023/02/02	1.1	13.15	30	13.20	13.20	-28.9	4,044	-0.71%
2023/01/31	22.1	13.07	0	0.00	13.10	22.1	3,879	0.57%
2023/01/30	33	13.07	0	0.00	13.10	33	3,815	0.86%
2023/01/17	2	13.05	3.5	13.06	13.05	-1.5	3,692	-0.04%
2023/01/16	3	13.05	0	0.00	13.10	3	3,604	0.08%
2023/01/13	6	13.05	0	0.00	13.05	6	3,586	0.17%
2023/01/12	10	13.05	0	0.00	13.05	10	3,620	0.28%
2023/01/11	10.1	13.10	0	0.00	13.10	10.1	3,655	0.28%
2023/01/09	15	12.95	5.4	12.95	13.00	9.6	3,597	0.27%
2023/01/06	7.1	12.89	0	0.00	12.90	7.1	3,593	0.20%
2023/01/03	0	12.85	5	12.80	12.80	-5	3,760	-0.13%
2022/12/30	5	12.85	5	12.85	12.80	0	3,751	0.00%
2022/12/28	0	12.90	60	12.85	12.85	-60	3,778	-1.59%
2022/12/27	0.1	12.90	0	0.00	12.90	0.1	3,789	0.00%
2022/12/21	226.1	12.75	10	12.75	12.80	216.1	3,953	5.47%	大買/鉅額交易
2022/12/20	20.1	13.00	5	13.00	12.95	15.1	3,763	0.40%
2022/12/19	20	13.05	0	0.00	13.05	20	3,818	0.52%
2022/12/16	0	13.10	0	0.00	13.10	0	3,829	0.00%
2022/12/15	5	13.05	0	0.00	13.10	5	3,832	0.13%
2022/12/14	0.1	13.10	1	13.10	13.10	-0.9	3,850	-0.02%
2022/12/13	0	0.00	15	13.10	13.05	-15	3,832	-0.39%
2022/12/09	5.2	13.05	0	0.00	13.15	5.2	4,134	0.13%
2022/12/08	0	0.00	10	13.00	12.95	-10	4,129	-0.24%
2022/12/07	2.5	13.01	0	0.00	13.00	2.5	4,152	0.06%
2022/12/06	0	13.15	35	13.05	13.00	-35	4,145	-0.84%
2022/12/05	0	0.00	10	13.11	13.15	-10	4,197	-0.24%
2022/12/02	17	13.14	0	0.00	13.10	17	4,207	0.40%
2022/12/01	0	0.00	15	13.20	13.15	-15	4,264	-0.35%
2022/11/30	19.1	13.14	0	0.00	13.10	19.1	4,262	0.45%
2022/11/29	12	13.05	0	0.00	13.15	12	4,285	0.28%
2022/11/28	0	13.05	0	0.00	13.05	0	4,269	0.00%
2022/11/25	5	13.00	1	13.00	13.05	4	4,339	0.09%
2022/11/24	0	12.95	0	0.00	13.05	0	4,349	0.00%
2022/11/23	4	12.90	15	12.95	12.95	-11	4,328	-0.25%
2022/11/21	0	0.00	1	12.75	12.75	-1	4,315	-0.02%
2022/11/18	5	12.70	0	0.00	12.75	5	4,338	0.12%
2022/11/17	4	12.74	0	0.00	12.75	4	4,353	0.09%
2022/11/16	6	12.83	0	0.00	12.70	6	4,356	0.14%
2022/11/15	24	12.87	0	0.00	12.90	24	4,331	0.55%
2022/11/14	411	12.90	0	0.00	12.95	411	4,307	9.54%	大買/鉅額交易
2022/11/11	5	12.90	5	12.95	12.90	0	4,264	0.00%
2022/11/10	2	12.80	3	12.90	12.75	-1	4,257	-0.02%
2022/11/09	114	12.90	0	0.00	12.90	114	4,254	2.68%	大買/鉅額交易
2022/11/08	4	12.75	0	0.00	12.70	4	4,229	0.09%
2022/11/07	3.4	12.58	0	0.00	12.60	3.4	4,212	0.08%
2022/11/04	0	0.00	8	12.47	12.50	-8	4,241	-0.19%
2022/11/03	0	0.00	1.7	12.44	12.40	-1.7	4,282	-0.04%
2022/11/02	3	12.45	0	0.00	12.45	3	4,285	0.07%
2022/11/01	5	12.55	0	0.00	12.50	5	4,289	0.12%
2022/10/28	0	12.55	0	0.00	12.50	0	4,269	0.00%
2022/10/27	0	0.00	5	12.50	12.45	-5	4,288	-0.12%
2022/10/26	5	12.45	1	12.40	12.45	4	4,280	0.09%
2022/10/24	0.1	12.45	0	0.00	12.35	0.1	4,248	0.00%
2022/10/19	1.1	12.55	0	0.00	12.40	1.1	4,117	0.03%
2022/10/18	0	12.70	0	0.00	12.65	0	4,054	0.00%
2022/10/17	0.2	12.70	20	12.59	12.65	-19.8	4,008	-0.49%
2022/10/14	1.5	12.95	0	0.00	12.85	1.5	3,986	0.04%
2022/10/13	10	13.05	5	12.90	12.80	5	4,037	0.12%
2022/10/12	20	13.04	5	13.05	13.05	15	4,079	0.37%
2022/10/11	0.1	13.10	0	0.00	13.00	0.1	4,314	0.00%
2022/10/06	1.4	13.10	15	13.10	13.10	-13.6	4,371	-0.31%
2022/10/05	10	13.15	0	0.00	13.05	10	4,433	0.23%
2022/10/04	7	13.13	4	13.10	13.10	3	4,464	0.07%
2022/10/03	0.4	13.10	0	0.00	13.10	0.4	4,464	0.01%
2022/09/30	4.1	13.11	0	0.00	13.15	4.1	4,468	0.09%
2022/09/29	1.2	13.12	0	0.00	13.20	1.2	4,468	0.03%
2022/09/28	2.3	13.14	0	0.00	13.05	2.3	4,495	0.05%
2022/09/27	1	13.35	0	0.00	13.30	1	4,445	0.02%
2022/09/26	3.1	13.45	0	0.00	13.35	3.1	4,429	0.07%
2022/09/23	0	0.00	2	13.60	13.55	-2	4,403	-0.05%
2022/09/22	2	13.50	0	0.00	13.60	2	4,488	0.04%
2022/09/21	2	13.58	0	0.00	13.55	2	4,457	0.04%
2022/09/20	2	13.55	0	0.00	13.55	2	4,448	0.04%
2022/09/19	2	13.50	0	0.00	13.55	2	4,465	0.04%
2022/09/16	2	13.58	10	13.65	13.45	-8	4,446	-0.18%
2022/09/15	11	13.60	0	0.00	13.65	11	4,240	0.26%
2022/09/14	2	13.55	0	0.00	13.55	2	4,252	0.05%
2022/09/13	3	13.62	0	0.00	13.65	3	4,290	0.07%
2022/09/12	0	0.00	10	13.70	13.70	-10	4,426	-0.23%
2022/09/08	12.4	13.55	0	0.00	13.65	12.4	4,546	0.27%
2022/09/07	6	13.53	0	0.00	13.55	6	4,599	0.13%
2022/09/06	4.5	13.73	0	0.00	13.70	4.5	4,590	0.10%
2022/09/05	1	13.75	0	0.00	13.80	1	4,576	0.02%
2022/09/01	3	13.50	0	0.00	13.70	3	4,588	0.07%
2022/08/31	2	13.63	0	0.00	13.65	2	4,511	0.04%
2022/08/30	1	13.55	0	0.00	13.50	1	4,513	0.02%
2022/08/29	1.3	13.52	0	0.00	13.55	1.3	4,507	0.03%
2022/08/26	3	13.60	0	0.00	13.60	3	4,509	0.07%
2022/08/25	2	13.60	20	13.60	13.55	-18	4,513	-0.40%
2022/08/24	0.1	13.55	9	13.50	13.50	-8.9	4,508	-0.20%
2022/08/23	3.2	13.44	16	13.45	13.45	-12.8	4,529	-0.28%
2022/08/22	2	13.45	5	13.45	13.45	-3	4,560	-0.07%
2022/08/19	5	13.50	0	0.00	13.45	5	4,583	0.11%
2022/08/18	0.2	13.50	0	0.00	13.45	0.2	4,601	0.00%
2022/08/17	0.1	13.55	1	13.45	13.45	-0.9	4,630	-0.02%
2022/08/16	7.2	13.55	0	0.00	13.55	7.2	4,618	0.16%
2022/08/15	2.9	13.60	0	0.00	13.60	2.9	4,645	0.06%
2022/08/12	21	13.65	0	0.00	13.65	21	4,669	0.45%
2022/08/11	1	13.65	20	13.65	13.70	-19	4,732	-0.40%
2022/08/09	0	0.00	10	13.35	13.35	-10	4,781	-0.21%
2022/08/08	10	13.20	0	0.00	13.25	10	4,852	0.21%
2022/08/05	2	13.25	30	13.25	13.25	-28	4,941	-0.57%
2022/08/04	10	13.05	0	0.00	13.15	10	5,083	0.20%
2022/08/03	20	13.15	0	0.00	13.05	20	5,105	0.39%
2022/08/02	0	0.00	10	13.25	13.20	-10	5,208	-0.19%
2022/08/01	10	13.35	0	0.00	13.40	10	5,404	0.19%
2022/07/29	1.7	13.34	0	0.00	13.30	1.7	5,555	0.03%
2022/07/28	0	13.20	55.6	13.35	13.40	-55.6	5,672	-0.98%
2022/07/27	55	13.10	10	13.10	13.15	45	5,666	0.79%
2022/07/26	5	13.10	0	0.00	13.05	5	5,745	0.09%
2022/07/25	1	13.10	0	0.00	13.10	1	5,763	0.02%
2022/07/22	0	0.00	28	13.05	13.05	-28	5,794	-0.48%
2022/07/21	11	13.00	0	0.00	12.95	11	5,862	0.19%
2022/07/20	3	13.05	0	0.00	12.85	3	5,870	0.05%
2022/07/19	2	12.95	17	13.04	13.00	-15	5,854	-0.26%
2022/07/18	10	13.75	0	0.00	13.70	10	5,825	0.17%
2022/07/15	5.7	13.51	20	13.50	13.60	-14.3	5,675	-0.25%
2022/07/14	20	13.55	10	13.55	13.60	10	5,710	0.18%
2022/07/13	0	0.00	25	13.59	13.55	-25	5,748	-0.43%
2022/07/12	1.4	13.46	0	0.00	13.45	1.4	5,911	0.02%
2022/07/11	2	13.65	0.1	13.70	13.65	1.9	5,938	0.03%
2022/07/08	10	13.60	0	0.00	13.65	10	6,261	0.16%
2022/07/07	6	13.56	0	0.00	13.55	6	6,347	0.09%
2022/07/06	6	13.63	2	13.65	13.55	4	6,480	0.06%
2022/07/05	15	13.67	0	0.00	13.75	15	6,683	0.22%
2022/06/30	5	13.60	15	13.53	13.55	-10	7,316	-0.14%
2022/06/29	10	13.70	0	0.00	13.75	10	7,298	0.14%
2022/06/27	0	13.85	0	0.00	13.80	0	7,595	0.00%
2022/06/24	0	0.00	40	13.73	13.70	-40	7,630	-0.52%
2022/06/23	50	13.51	4	13.50	13.60	46	7,685	0.60%
2022/06/22	2	13.70	3	13.50	13.45	-1	7,821	-0.01%
2022/06/21	0	0.00	10	13.65	13.65	-10	7,917	-0.13%
2022/06/20	6	13.63	5	13.40	13.40	1	8,058	0.01%
2022/06/17	13	13.65	115	13.94	13.95	-102	7,960	-1.28%	大賣/鉅額交易
2022/06/16	33	13.95	50.3	13.97	13.75	-17.3	7,911	-0.22%
2022/06/15	10	13.80	0	0.00	13.85	10	8,270	0.12%
2022/06/14	10	13.65	50	13.86	13.90	-40	8,405	-0.48%
2022/06/13	15	13.65	1	13.60	13.70	14	8,635	0.16%
2022/06/10	10	13.75	0	0.00	13.85	10	8,652	0.12%
2022/06/07	0	13.85	0	0.00	13.85	0	8,851	0.00%
2022/06/06	1	13.90	0	0.00	13.90	1	8,966	0.01%
2022/06/01	15	13.95	0	0.00	13.90	15	9,290	0.16%
2022/05/31	40	14.05	0	0.00	13.95	40	9,303	0.43%
2022/05/30	20	14.13	20	14.15	14.15	0	9,301	0.00%
2022/05/27	20	13.95	40	13.95	14.00	-20	9,302	-0.22%
2022/05/26	0	0.00	10	13.90	13.90	-10	9,340	-0.11%
2022/05/25	30	13.78	25	13.71	13.90	5	9,448	0.05%
2022/05/24	2	13.80	16.9	13.94	13.80	-14.9	9,604	-0.16%
2022/05/23	15	13.70	0	0.00	13.80	15	9,619	0.16%
2022/05/19	15	13.53	15	13.70	13.75	0	9,705	0.00%
2022/05/18	1	13.85	60	13.60	13.85	-59	9,688	-0.61%
2022/05/17	2	13.40	0	0.00	13.50	2	9,655	0.02%
2022/05/16	51	13.40	0	0.00	13.40	51	9,650	0.53%
2022/05/13	12	13.44	0	0.00	13.50	12	9,644	0.12%
2022/05/12	21	13.62	10	13.55	13.35	11	9,630	0.11%
2022/05/10	2	13.80	20	13.94	13.90	-18	9,576	-0.19%
2022/05/09	9	13.79	1	13.90	13.75	8	9,563	0.08%
2022/05/06	14	14.16	0	0.00	14.20	14	9,536	0.15%
2022/05/05	0	0.00	67	14.54	14.50	-67	9,572	-0.70%
2022/05/04	4	14.66	0	0.00	14.65	4	9,500	0.04%
2022/05/03	20	14.73	6	14.70	14.70	14	9,564	0.15%
2022/04/28	0	14.85	0	0.00	14.95	0	9,955	0.00%
2022/04/27	2	14.80	0	0.00	14.90	2	10,020	0.02%
2022/04/26	1	15.10	0	0.00	15.10	1	10,027	0.01%
2022/04/22	0	0.00	30	15.13	15.25	-30	10,221	-0.29%
2022/04/21	4	14.83	0	0.00	15.05	4	10,444	0.04%
2022/04/20	20	14.83	10	14.80	15.00	10	10,773	0.09%
2022/04/19	0	14.90	1	14.95	14.90	-1	11,067	-0.01%
2022/04/18	0	0.00	1.4	14.77	14.75	-1.4	12,254	-0.01%
2022/04/15	6	15.31	5.1	15.15	15.15	0.9	12,176	0.01%
2022/04/14	60	15.12	16.5	15.43	15.15	43.6	12,347	0.35%
2022/04/13	22	15.58	8	15.55	15.75	14	12,104	0.12%
2022/04/12	67.1	15.71	0	0.00	15.75	67.1	12,199	0.55%
2022/04/11	17.4	16.01	0	0.00	16.00	17.4	12,060	0.14%
2022/04/08	22.2	15.55	25	15.71	15.75	-2.8	11,837	-0.02%
2022/04/07	31	15.65	56.1	15.53	15.35	-25.1	11,713	-0.21%
2022/04/06	46.5	15.49	20	15.45	15.55	26.5	11,389	0.23%
2022/04/01	55.5	15.19	3	15.15	15.20	52.5	11,351	0.46%
2022/03/31	0.4	15.20	25	15.13	15.15	-24.6	11,470	-0.21%
2022/03/30	29.2	14.90	0	0.00	14.95	29.2	11,273	0.26%
2022/03/29	0	0.00	0.3	14.90	14.80	-0.3	11,189	0.00%
2022/03/28	51	14.77	0	0.00	14.85	51	11,160	0.46%
2022/03/25	16.3	14.97	0	0.00	14.70	16.3	11,087	0.15%
2022/03/24	10	14.90	0	0.00	15.00	10	10,926	0.09%
2022/03/23	1	15.05	5	15.00	15.05	-4	10,830	-0.04%
2022/03/22	50	14.65	0	0.00	14.65	50	10,622	0.47%
2022/03/21	2	14.75	0	0.00	14.70	2	10,611	0.02%
2022/03/18	0	0.00	2.2	14.54	14.75	-2.2	10,519	-0.02%
2022/03/16	1	14.00	7	14.01	14.15	-6	9,988	-0.06%
2022/03/15	2.5	13.79	2	13.78	13.80	0.5	9,752	0.01%
2022/03/14	0	0.00	30	13.74	13.70	-30	9,780	-0.31%
2022/03/11	0.5	13.70	0	0.00	13.70	0.5	9,755	0.01%
2022/03/10	20.1	13.65	0	0.00	13.70	20.1	9,690	0.21%
2022/03/09	3	13.32	0	0.00	13.35	3	9,647	0.03%
2022/03/08	0	0.00	5	13.20	13.25	-5	9,516	-0.05%
2022/03/07	4	13.33	20	13.40	13.40	-16	9,374	-0.17%
2022/03/04	6	13.61	2	13.70	13.60	4	9,279	0.04%
2022/03/02	20	13.65	20	13.65	13.65	0	9,338	0.00%
2022/03/01	20	13.65	0	0.00	13.70	20	9,306	0.22%
2022/02/25	12	13.42	0	0.00	13.40	12	9,255	0.13%
2022/02/24	7.1	13.38	6	13.40	13.35	1.1	9,162	0.01%
2022/02/23	3	13.47	0	0.00	13.55	3	9,014	0.03%
2022/02/22	2.1	13.55	30	13.53	13.55	-27.9	9,066	-0.31%
2022/02/21	1	13.70	0	0.00	13.65	1	9,092	0.01%
2022/02/18	0	13.70	0	0.00	13.75	0	9,255	0.00%
2022/02/17	10	13.70	0	0.00	13.70	10	9,255	0.11%
2022/02/16	0	0.00	5	13.75	13.70	-5	9,257	-0.05%
2022/02/15	1	13.70	0	0.00	13.65	1	9,293	0.01%
2022/02/14	2.4	13.66	2	13.75	13.75	0.4	9,233	0.00%
2022/02/11	5	13.80	6.6	13.71	13.80	-1.6	9,171	-0.02%
2022/02/10	1	13.65	1	13.70	13.75	0	9,127	0.00%
2022/02/09	13	13.90	1	13.75	13.80	12	9,078	0.13%
2022/02/08	40	13.73	21	13.80	13.85	19	8,981	0.21%
2022/02/07	16	13.56	35	13.68	13.65	-19	8,819	-0.22%
2022/01/26	6.2	13.32	10	13.40	13.30	-3.8	8,678	-0.04%
2022/01/24	12.1	13.33	45	13.34	13.40	-32.9	8,588	-0.38%
2022/01/21	213	13.25	10	13.25	13.20	203	8,332	2.44%	大買/鉅額交易
2022/01/20	220	13.40	24	13.35	13.45	196	8,158	2.40%	大買/鉅額交易
2022/01/19	2	13.55	19	13.55	13.55	-17	8,135	-0.21%
2022/01/18	6	13.52	0	0.00	13.65	6	8,099	0.07%
2022/01/17	13	13.67	20	13.63	13.55	-7	7,991	-0.09%
2022/01/14	41	13.69	16.1	13.81	13.75	24.9	7,835	0.32%
2022/01/13	18.1	13.74	72.1	13.74	13.85	-54	7,675	-0.70%
2022/01/12	38	13.45	10	13.40	13.55	28	7,345	0.38%
2022/01/11	36	13.31	27.6	13.32	13.60	8.4	6,983	0.12%
2022/01/10	1	12.75	0	0.00	12.90	1	5,799	0.02%
2022/01/07	3	12.55	0	0.00	12.60	3	5,674	0.05%
2022/01/06	1	12.45	0	0.00	12.35	1	5,424	0.02%
2022/01/05	2	12.30	8	12.27	12.35	-6	5,346	-0.11%
2021/12/30	6	12.20	13	12.15	12.15	-7	5,138	-0.14%
2021/12/28	4.1	12.05	5	12.05	12.05	-0.9	5,057	-0.02%
2021/12/27	10	12.00	11	12.00	12.00	-1	4,944	-0.02%
2021/12/21	0	12.00	50	12.00	12.00	-50	4,901	-1.02%
2021/12/20	2	12.00	0	0.00	12.00	2	4,958	0.04%
2021/12/15	0	12.05	0	0.00	12.00	0	5,022	0.00%
2021/12/10	0	0.00	0.5	12.00	12.05	-0.5	5,378	-0.01%
2021/12/09	1	12.00	0	0.00	12.05	1	5,445	0.02%
2021/12/06	0	12.00	0	0.00	11.95	0	5,470	0.00%
2021/12/03	1	12.00	0	0.00	12.00	1	5,541	0.02%
2021/11/30	0	0.00	2.4	11.95	11.90	-2.4	5,609	-0.04%
2021/11/29	0	12.00	0	0.00	11.95	0	5,634	0.00%
2021/11/25	5	12.10	0	0.00	12.10	5	6,176	0.08%
2021/11/23	0.5	12.10	0	0.00	12.00	0.5	6,862	0.01%
2021/11/22	0	12.10	0	0.00	12.10	0	6,968	0.00%
2021/11/19	100	12.15	0	0.00	12.05	100	7,010	1.43%
2021/11/18	0	0.00	0.3	12.20	12.20	-0.3	6,985	0.00%
2021/11/17	1.4	12.01	1	12.05	12.05	0.4	6,849	0.01%
2021/11/11	0	11.95	0	0.00	11.95	0	6,747	0.00%
2021/11/10	0	0.00	10	11.90	11.95	-10	6,841	-0.15%
2021/11/09	30	11.90	1	11.95	11.90	29	6,884	0.42%
2021/11/08	2	11.90	0	0.00	11.95	2	6,888	0.03%
2021/11/05	1	11.95	0	0.00	11.95	1	6,907	0.01%
2021/11/04	0.3	12.00	0	0.00	11.95	0.3	6,951	0.00%
2021/11/03	0	12.00	0	0.00	12.00	0	6,946	0.00%
2021/11/02	5	11.95	0	0.00	12.00	5	6,914	0.07%
2021/11/01	0	0.00	25	11.91	11.95	-25	6,905	-0.36%
2021/10/29	20	11.90	0	0.00	11.95	20	6,915	0.29%
2021/10/28	0	0.00	20	11.90	11.90	-20	6,871	-0.29%
2021/10/27	20	11.95	0	0.00	11.95	20	6,864	0.29%
2021/10/26	0	0.00	10	11.90	11.95	-10	6,792	-0.15%
2021/10/25	0	0.00	2	11.90	11.95	-2	6,754	-0.03%
2021/10/21	0	12.00	0	0.00	11.90	0	6,808	0.00%
2021/10/20	10	11.80	0	0.00	11.80	10	6,666	0.15%
2021/10/13	0	11.65	0	0.00	11.60	0	6,660	0.00%
2021/10/12	3	11.55	0	0.00	11.60	3	6,714	0.04%
2021/10/07	0	0.00	0.7	11.55	11.55	-0.7	6,680	-0.01%
2021/10/06	5	11.50	0	0.00	11.55	5	6,717	0.07%
2021/10/05	0	11.55	0	0.00	11.50	0	6,776	0.00%
2021/10/04	0	0.00	1	11.50	11.55	-1	6,784	-0.01%
2021/10/01	0	0.00	75	11.45	11.50	-75	6,800	-1.10%
2021/09/30	0	0.00	2	11.50	11.60	-2	6,724	-0.03%
2021/09/29	0	11.60	0	0.00	11.55	0	6,730	0.00%
2021/09/24	2	11.55	0	0.00	11.55	2	6,736	0.03%
2021/09/17	0	11.50	0	0.00	11.50	0	6,703	0.00%
2021/09/15	2	11.45	0	0.00	11.40	2	6,414	0.03%
2021/09/14	1	11.55	0	0.00	11.50	1	6,264	0.02%
2021/09/13	75	11.65	0	0.00	11.55	75	6,172	1.22%
2021/09/09	0	11.65	0	0.00	11.55	0	6,250	0.00%
2021/09/06	1	11.70	0	0.00	11.70	1	6,217	0.02%
2021/09/01	0	11.80	0	0.00	11.70	0	6,039	0.00%
2021/08/31	1	11.55	3	11.50	11.75	-2	5,938	-0.03%
2021/08/30	2	12.20	2	12.23	12.20	0	5,404	0.00%
2021/08/27	2	12.10	56	12.10	12.10	-54	4,991	-1.08%
2021/08/26	0	0.00	10	11.95	12.00	-10	4,724	-0.21%
2021/08/25	1	12.00	0	0.00	12.00	1	4,639	0.02%
2021/08/23	1	11.95	0	0.00	11.95	1	4,593	0.02%
2021/08/20	0	11.90	0	0.00	11.90	0	4,610	0.00%
2021/08/19	50	11.90	100	11.85	11.85	-50	4,692	-1.07%
2021/08/18	51	11.90	0	0.00	11.90	51	4,657	1.10%
2021/08/17	0	0.00	1	11.85	11.90	-1	4,653	-0.02%
2021/08/16	0	0.00	20	11.90	11.90	-20	4,627	-0.43%
2021/08/12	0	12.00	0	0.00	12.00	0	4,531	0.00%
2021/08/11	0	0.00	11	11.95	12.00	-11	4,578	-0.24%
2021/08/10	0	0.00	0.5	11.95	12.00	-0.5	4,695	-0.01%
2021/08/06	0	0.00	7	11.99	11.95	-7	5,116	-0.14%
2021/08/05	0	0.00	2	11.95	12.00	-2	5,333	-0.04%
2021/08/04	0	11.90	0	0.00	11.95	0	5,765	0.00%
2021/08/03	0.3	11.92	0	0.00	11.90	0.3	5,912	0.01%
2021/07/30	0	11.90	0	0.00	11.90	0	6,257	0.00%
2021/07/29	0	11.90	2	11.90	11.95	-2	6,379	-0.03%
2021/07/28	0	0.00	2	11.90	11.90	-2	6,444	-0.03%
2021/07/26	3	11.95	3	11.95	11.90	0	6,812	0.00%
2021/07/23	1	11.95	0.3	11.90	11.95	0.7	6,844	0.01%
2021/07/22	50	11.90	4	11.90	11.90	46	6,919	0.66%
2021/07/20	0	11.90	2	11.90	11.85	-2	6,998	-0.03%
2021/07/19	0	0.00	2	11.95	11.95	-2	6,975	-0.03%
2021/07/16	10	11.85	0	0.00	11.90	10	7,058	0.14%
2021/07/15	0	0.00	2.1	11.90	11.90	-2.1	7,022	-0.03%
2021/07/13	1	11.90	0	0.00	11.90	1	7,338	0.01%
2021/07/12	0	0.00	10	11.85	11.85	-10	7,356	-0.14%
2021/07/09	0	0.00	40	11.75	11.75	-40	7,378	-0.54%
2021/07/07	40	11.70	0	0.00	11.70	40	7,486	0.53%
2021/07/06	2	11.70	40	11.70	11.70	-38	7,599	-0.50%
2021/07/05	0	0.00	4	11.65	11.65	-4	7,708	-0.05%
2021/06/29	0	11.60	0	0.00	11.60	0	7,784	0.00%
2021/06/23	40.2	11.55	2	11.55	11.55	38.2	7,948	0.48%
2021/06/18	0	11.50	0	0.00	11.45	0	7,956	0.00%
2021/06/15	0	0.00	50	11.50	11.50	-50	8,007	-0.62%
2021/06/11	17	11.50	0	0.00	11.50	17	8,048	0.21%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/07	50	11.50	0	0.00	11.45	50	8,553	0.58%
2021/06/03	0	0.00	20	11.55	11.55	-20	8,843	-0.23%
2021/06/02	20.2	11.50	0	0.00	11.50	20.2	8,945	0.23%
2021/06/01	0	0.00	50	11.45	11.45	-50	8,926	-0.56%
2021/05/28	10	11.30	0	0.00	11.35	10	9,021	0.11%
2021/05/27	3	11.25	0	0.00	11.20	3	9,087	0.03%
2021/05/26	0.2	11.35	20	11.35	11.35	-19.8	9,046	-0.22%
2021/05/24	20	11.30	0	0.00	11.30	20	9,197	0.22%
2021/05/20	57	11.23	0	0.00	11.25	57	9,295	0.61%
2021/05/19	0.2	11.30	0	0.00	11.25	0.2	9,306	0.00%
2021/05/18	0	11.30	0	0.00	11.35	0	9,281	0.00%
2021/05/17	6.3	11.11	14.4	11.07	11.05	-8.1	9,210	-0.09%
2021/05/14	1	11.30	0	0.00	11.45	1	8,975	0.01%
2021/05/13	3	11.27	60	11.33	11.30	-57	8,808	-0.65%
2021/05/12	20	11.55	10	11.35	11.40	10	8,600	0.12%
2021/05/11	20	11.85	0	0.00	11.85	20	8,154	0.25%
2021/05/10	0	0.00	4	12.00	12.05	-4	8,016	-0.05%
2021/05/07	30	11.90	0	0.00	11.90	30	7,755	0.39%
2021/05/06	0	0.00	30	11.90	11.85	-30	7,719	-0.39%
2021/05/05	1.2	11.80	0	0.00	11.80	1.2	7,642	0.02%
2021/05/04	32	11.75	0	0.00	11.70	32	7,584	0.42%
2021/05/03	1	11.85	0	0.00	11.95	1	7,314	0.01%
2021/04/29	1	11.90	0	0.00	11.95	1	7,206	0.01%
2021/04/28	0	11.95	70	11.95	11.95	-70	7,171	-0.98%
2021/04/26	3	11.85	18.2	11.80	11.90	-15.2	7,175	-0.21%
2021/04/23	30	11.75	0	0.00	11.80	30	7,071	0.42%
2021/04/22	0	0.00	80	11.83	11.80	-80	7,102	-1.13%
2021/04/21	50	11.84	1	11.85	11.80	49	7,005	0.70%
2021/04/19	10	11.95	60	11.85	11.95	-50	6,975	-0.72%
2021/04/16	30	11.70	39.6	11.65	11.70	-9.6	6,837	-0.14%
2021/04/15	11	11.65	46	11.62	11.70	-35	6,868	-0.51%
2021/04/14	3	11.55	0	0.00	11.55	3	6,783	0.04%
2021/04/13	5.4	11.55	31.2	11.54	11.55	-25.7	6,809	-0.38%
2021/04/12	0	0.00	15	11.46	11.50	-15	6,717	-0.22%
2021/04/09	0	11.50	0	0.00	11.40	0	6,658	0.00%
2021/04/08	15	11.47	0	0.00	11.45	15	6,602	0.23%
2021/04/06	3	11.52	0	0.00	11.45	3	6,741	0.04%
2021/04/01	0	11.55	0	0.00	11.50	0	6,729	0.00%
2021/03/30	40	11.45	0	0.00	11.50	40	6,676	0.60%
2021/03/29	0	0.00	5	11.45	11.45	-5	6,696	-0.07%
2021/03/26	25	11.46	12.3	11.41	11.45	12.7	6,857	0.19%
2021/03/25	5	11.37	75	11.40	11.40	-70	6,832	-1.02%
2021/03/24	6	11.35	0	0.00	11.35	6	6,908	0.09%
2021/03/23	1	11.35	2	11.35	11.35	-1	6,882	-0.01%
2021/03/22	0	0.00	35	11.34	11.40	-35	6,882	-0.51%
2021/03/19	8	11.34	0	0.00	11.25	8	6,891	0.12%
2021/03/18	6	11.40	9.7	11.45	11.40	-3.7	6,694	-0.06%
2021/03/17	15	11.43	17	11.45	11.40	-2	6,687	-0.03%
2021/03/16	9	11.44	2	11.45	11.50	7	6,673	0.10%
2021/03/15	4	11.40	3	11.40	11.40	1	6,744	0.01%
2021/03/12	21	11.32	1	11.35	11.40	20	6,790	0.29%
2021/03/11	30	11.35	0	0.00	11.30	30	6,758	0.44%
2021/03/10	71	11.46	6.6	11.47	11.50	64.4	6,461	1.00%
2021/03/09	5	11.35	45	11.31	11.45	-40	6,352	-0.63%
2021/03/08	0	0.00	24	11.20	11.20	-24	6,131	-0.39%
2021/03/04	33	11.15	2	11.15	11.20	31	6,083	0.51%
2021/03/03	30	11.15	0	0.00	11.20	30	6,003	0.50%
2021/03/02	4	11.10	0.2	11.10	11.10	3.8	5,903	0.06%
2021/02/26	7	11.07	41	11.05	11.10	-34	5,833	-0.58%
2021/02/25	0	0.00	2	11.05	11.10	-2	5,733	-0.03%
2021/02/24	1	11.00	50	11.03	11.00	-49	5,695	-0.86%
2021/02/23	1	10.95	1.1	10.95	10.95	-0.1	5,537	0.00%
2021/02/22	0	10.85	25	10.86	10.85	-25	5,470	-0.46%
2021/02/19	2	10.85	0	0.00	10.85	2	5,431	0.04%
2021/02/18	1	10.80	0	0.00	10.85	1	5,407	0.02%
2021/02/17	10	10.80	28.6	10.80	10.80	-18.6	5,432	-0.34%
2021/02/05	0	10.75	0	0.00	10.70	0	5,362	0.00%
2021/02/02	0	0.00	8	10.70	10.70	-8	5,457	-0.15%
2021/01/29	2	10.70	0	0.00	10.65	2	5,429	0.04%
2021/01/27	23	10.70	0	0.00	10.70	23	5,389	0.43%
2021/01/26	31	10.75	0	0.00	10.70	31	5,329	0.58%
2021/01/25	1	10.75	11.1	10.75	10.75	-10.1	5,309	-0.19%
2021/01/20	1	10.70	71.3	10.75	10.70	-70.3	5,154	-1.36%
2021/01/12	50	10.90	0	0.00	10.90	50	4,950	1.01%
2021/01/11	0	0.00	22.7	10.95	11.00	-22.7	4,897	-0.46%
2021/01/08	58	10.86	0	0.00	10.90	58	4,813	1.20%
2021/01/07	0.2	10.85	0.2	10.80	10.85	0	4,709	0.00%
2021/01/06	0	0.00	100	10.80	10.80	-100	4,705	-2.13%
2021/01/05	30	10.85	0	0.00	10.85	30	4,619	0.65%
2020/12/29	0	0.00	15	10.71	10.75	-15	4,263	-0.35%
2020/12/28	1	10.75	3	10.75	10.75	-2	4,227	-0.05%
2020/12/25	0	0.00	6	10.79	10.75	-6	4,213	-0.14%
2020/12/24	5	10.75	0	0.00	10.80	5	4,196	0.12%
2020/12/23	2	10.70	0	0.00	10.75	2	4,173	0.05%
2020/12/22	10	10.75	12.1	10.75	10.75	-2.1	4,135	-0.05%
2020/12/18	60	10.85	4	10.86	10.80	56	4,024	1.39%
2020/12/17	50	10.85	8.5	10.88	10.90	41.5	4,000	1.04%
2020/12/16	0	0.00	15	10.85	10.90	-15	4,050	-0.37%
2020/12/15	4	10.80	0	0.00	10.80	4	4,044	0.10%
2020/12/11	0	0.00	8	10.89	10.95	-8	3,970	-0.20%
2020/12/09	0	0.00	15	10.80	10.85	-15	3,916	-0.38%
2020/12/07	10	11.00	0	0.00	11.05	10	3,712	0.27%
2020/12/04	0	0.00	10	10.90	10.95	-10	3,662	-0.27%
2020/12/01	2	10.95	0	0.00	10.95	2	3,771	0.05%
2020/11/26	0	0.00	22.9	10.95	11.00	-22.9	3,875	-0.59%
2020/11/23	0	0.00	10	11.00	11.00	-10	4,016	-0.25%
2020/11/20	0	0.00	12	11.00	11.00	-12	4,350	-0.28%
2020/11/19	0.9	11.00	0.5	11.00	11.00	0.4	4,702	0.01%
2020/11/13	0	0.00	42	11.00	11.00	-42	5,210	-0.81%
2020/11/10	0	0.00	5	10.95	11.00	-5	5,314	-0.09%
2020/11/09	0	0.00	6	10.95	10.95	-6	5,351	-0.11%
2020/11/06	0	0.00	1	10.85	10.85	-1	5,394	-0.02%
2020/10/30	6	10.85	0	0.00	10.85	6	5,639	0.11%
2020/10/29	0	0.00	1.3	10.86	10.85	-1.3	5,632	-0.02%
2020/10/27	0	0.00	26	10.95	10.90	-26	5,646	-0.46%
2020/10/26	0	0.00	0.3	10.95	10.95	-0.3	5,653	0.00%
2020/10/23	0	0.00	2	10.80	10.80	-2	5,613	-0.04%
2020/10/21	1	10.80	6	10.85	10.80	-5	5,745	-0.09%
2020/10/20	10	10.85	7	10.85	10.80	3	5,770	0.05%
2020/10/16	1	10.75	0	0.00	10.75	1	5,818	0.02%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	0	0.00	7	10.85	10.90	-7	5,979	-0.12%
2020/10/06	3	10.90	0	0.00	10.85	3	6,106	0.05%
2020/09/30	0	0.00	0.3	10.80	10.70	-0.3	6,198	0.00%
2020/09/29	1	10.75	0	0.00	10.65	1	6,154	0.02%
2020/09/28	5	10.65	0	0.00	10.65	5	6,203	0.08%
2020/09/24	1	10.55	0	0.00	10.50	1	6,315	0.02%
2020/09/23	2	10.70	0	0.00	10.70	2	6,244	0.03%
2020/09/22	2	10.83	0	0.00	10.75	2	6,199	0.03%
2020/09/18	1	10.90	0	0.00	10.95	1	6,197	0.02%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/14	2	10.93	0	0.00	10.95	2	6,298	0.03%
2020/09/11	0	0.00	0	11.05	10.95	0	6,299	0.00%
2020/09/07	1	10.90	0	0.00	10.95	1	6,471	0.02%
2020/09/04	1	10.90	0	0.00	10.80	1	6,554	0.02%
2020/09/03	14	10.95	0	0.00	10.95	14	6,507	0.22%
2020/09/02	0	0.00	7	11.00	11.00	-7	6,491	-0.11%
2020/09/01	4	11.10	10	11.10	11.05	-6	6,484	-0.09%
2020/08/31	1	11.25	0	0.00	11.15	1	6,466	0.02%
2020/08/27	2	11.35	0	0.00	11.30	2	6,530	0.03%
2020/08/26	7	11.29	0	0.00	11.30	7	6,487	0.11%
2020/08/25	8	12.02	15	12.05	12.10	-7	6,157	-0.11%
2020/08/24	5	12.00	0	12.05	12.00	5	5,885	0.08%
2020/08/21	30	12.07	0	0.00	12.05	30	5,735	0.52%
2020/08/19	2	12.10	5.3	12.10	12.10	-3.3	5,449	-0.06%
2020/08/17	0	0.00	32	12.00	12.05	-32	5,363	-0.60%
2020/08/11	1	12.00	10	12.00	11.95	-9	5,056	-0.18%
2020/08/10	10	11.95	11	12.00	12.00	-1	5,032	-0.02%
2020/08/07	0	0.00	30	11.90	11.95	-30	4,985	-0.60%
2020/08/06	15	11.75	1	11.75	11.85	14	4,969	0.28%
2020/08/05	22	11.75	0	0.00	11.75	22	4,940	0.45%
2020/07/30	10	11.75	0.5	11.70	11.70	9.5	5,134	0.18%
2020/07/28	2	11.65	5	11.70	11.65	-3	5,188	-0.06%
2020/07/27	2	11.70	0	0.00	11.70	2	5,255	0.04%
2020/07/23	2	11.95	0	0.00	11.90	2	5,235	0.04%
2020/07/21	0	0.00	10	11.90	11.95	-10	5,290	-0.19%
2020/07/16	0	0.00	20	11.85	11.90	-20	5,303	-0.38%
2020/07/15	0	0.00	10	11.80	11.80	-10	5,275	-0.19%
2020/07/14	5	11.75	10	11.75	11.75	-5	5,395	-0.09%
2020/07/13	0	0.00	17	11.75	11.80	-17	5,481	-0.31%
2020/07/10	23	11.79	0	0.00	11.75	23	5,566	0.41%
2020/07/06	0	0.00	11	11.80	11.85	-11	5,902	-0.19%
2020/07/03	0	0.00	0.5	11.75	11.70	-0.5	5,943	-0.01%
2020/07/01	11	11.70	0	0.00	11.65	11	6,040	0.18%
2020/06/29	10.7	11.65	0	0.00	11.65	10.7	6,119	0.17%
2020/06/24	3	11.75	0	0.00	11.75	3	6,170	0.05%
2020/06/19	0	0.00	10	11.85	11.90	-10	6,598	-0.15%
2020/06/18	0	0.00	5	11.90	11.90	-5	6,735	-0.07%
2020/06/17	5	11.80	0	0.00	11.90	5	6,813	0.07%
2020/06/16	10	11.80	0	0.00	11.80	10	7,062	0.14%
2020/06/15	10	11.70	0	0.00	11.70	10	7,552	0.13%
2020/06/11	0	0.00	1	11.80	11.80	-1	7,862	-0.01%
2020/06/09	9	11.94	0	0.00	11.95	9	8,425	0.11%
2020/06/08	0	0.00	12.6	11.95	11.95	-12.6	8,764	-0.14%
2020/06/05	10	11.90	0	0.00	11.85	10	8,808	0.11%
2020/06/04	0	0.00	1	11.80	11.85	-1	9,065	-0.01%
2020/06/01	1	11.55	0	0.00	11.55	1	9,162	0.01%
2020/05/29	3	11.50	0	0.00	11.40	3	9,190	0.03%
2020/05/22	0	0.00	10	11.45	11.40	-10	9,636	-0.10%
2020/05/21	10	11.50	0	0.00	11.50	10	9,639	0.10%
2020/05/20	12	11.45	0	0.00	11.45	12	9,651	0.12%
2020/05/18	0	0.00	10	11.40	11.35	-10	9,669	-0.10%
2020/05/15	20	11.35	0	0.00	11.35	20	9,670	0.21%
2020/05/14	10	11.40	0	0.00	11.35	10	9,660	0.10%
2020/05/13	5	11.35	0	0.00	11.40	5	9,643	0.05%
2020/05/12	5	11.40	0	0.00	11.35	5	9,624	0.05%
2020/05/11	2	11.50	20.1	11.45	11.40	-18.1	9,616	-0.19%
2020/05/08	5	11.25	0	0.00	11.30	5	9,539	0.05%
2020/05/06	20	11.25	0	0.00	11.20	20	9,531	0.21%
2020/05/05	4	11.30	0	0.00	11.30	4	9,614	0.04%
2020/05/04	5	11.25	30	11.25	11.25	-25	9,688	-0.26%
2020/04/30	30	11.47	5	11.45	11.45	25	9,665	0.26%
2020/04/29	0	0.00	28	11.31	11.30	-28	9,745	-0.29%
2020/04/28	10	11.18	0	0.00	11.20	10	9,827	0.10%
2020/04/27	8	11.06	0	0.00	11.10	8	10,092	0.08%
2020/04/24	0	0.00	0.1	11.00	10.95	-0.1	10,138	0.00%
2020/04/23	10	10.90	0	0.00	10.90	10	10,098	0.10%
2020/04/22	0	10.85	0	0.00	10.80	0	10,083	0.00%
2020/04/21	0	0.00	10	10.90	10.85	-10	10,114	-0.10%
2020/04/20	7	11.05	0	0.00	11.10	7	10,024	0.07%
2020/04/17	14	11.15	7	11.15	11.00	7	10,054	0.07%
2020/04/16	10	11.00	0	0.00	11.00	10	9,942	0.10%
2020/04/13	25	10.79	4	10.80	10.80	21	9,830	0.21%
2020/04/10	6	10.91	0	0.00	10.95	6	9,773	0.06%
2020/04/08	2	10.55	30	10.45	10.55	-28	9,507	-0.29%
2020/04/07	32.8	10.32	0	0.00	10.35	32.8	9,413	0.35%
2020/04/06	1	10.05	35	10.07	10.20	-34	9,380	-0.36%
2020/03/30	1	10.35	0	0.00	10.25	1	9,179	0.01%
2020/03/27	80	10.52	9	10.49	10.45	71	9,041	0.79%
2020/03/26	32	10.40	0	0.00	10.35	32	8,911	0.36%
2020/03/25	1	10.70	81	10.50	10.55	-80	8,761	-0.91%
2020/03/24	40	10.06	4	10.11	10.00	36	8,512	0.42%
2020/03/23	0	0.00	40.5	9.49	9.69	-40.5	8,362	-0.48%
2020/03/20	27	9.82	45	9.67	9.90	-18	8,291	-0.22%
2020/03/19	7	9.38	105	9.22	9.16	-98	8,036	-1.22%	大賣/
2020/03/18	18	10.16	15	10.25	10.05	3	7,533	0.04%
2020/03/17	74	10.30	1	10.35	10.25	73	7,335	1.00%
2020/03/16	1	11.00	7.7	10.84	10.75	-6.7	7,126	-0.09%
2020/03/13	1	11.00	61	11.00	11.20	-60	6,913	-0.87%
2020/03/12	13	11.65	10	11.68	11.65	3	6,467	0.05%
2020/03/11	23	12.00	6	12.00	11.95	17	6,105	0.28%
2020/03/10	1	11.90	24	11.92	12.00	-23	6,024	-0.38%
2020/03/09	41	12.12	0	0.00	12.05	41	5,785	0.71%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/05	1	12.30	0	0.00	12.30	1	5,547	0.02%
2020/03/04	0	0.00	30	12.20	12.25	-30	5,533	-0.54%
2020/03/03	21	12.30	0	0.00	12.30	21	5,507	0.38%
2020/03/02	1	12.20	15.9	12.25	12.20	-14.9	5,524	-0.27%
2020/02/27	4	12.39	6	12.35	12.35	-2	5,330	-0.04%
2020/02/26	8	12.38	0	0.00	12.35	8	5,257	0.15%
2020/02/25	1	12.15	83	12.15	12.15	-82	5,042	-1.63%
2020/02/24	3	12.20	0	0.00	12.25	3	4,989	0.06%
2020/02/21	1	12.30	10	12.30	12.30	-9	4,969	-0.18%
2020/02/19	1	12.35	0	0.00	12.35	1	4,993	0.02%
2020/02/18	0	0.00	6	12.25	12.30	-6	5,019	-0.12%
2020/02/13	1.2	12.30	0	0.00	12.30	1.2	5,061	0.02%
2020/02/11	1	12.20	0	0.00	12.25	1	5,280	0.02%
2020/02/07	6	12.25	0	0.00	12.30	6	5,384	0.11%
2020/02/06	24	12.30	0	0.00	12.35	24	5,398	0.44%
2020/02/05	2	12.15	1	12.10	12.15	1	5,354	0.02%
2020/02/04	0	0.00	4	12.10	12.15	-4	5,261	-0.08%
2020/02/03	0	0.00	17	11.93	12.05	-17	5,305	-0.32%
2020/01/31	6	12.11	5	12.18	12.15	1	5,124	0.02%
2020/01/30	16	12.10	11.4	12.18	12.10	4.6	4,971	0.09%
2020/01/20	4	12.45	1	12.45	12.50	3	4,664	0.06%
2020/01/17	1	12.45	1	12.40	12.45	0	4,600	0.00%
2020/01/16	2	12.40	0	0.00	12.45	2	4,618	0.04%
2020/01/15	0	0.00	1	12.50	12.50	-1	4,644	-0.02%
2020/01/14	12	12.45	11	12.45	12.45	1	4,585	0.02%
2020/01/13	3	12.38	9.4	12.37	12.40	-6.4	4,568	-0.14%
2020/01/08	2	12.15	34.4	12.15	12.20	-32.4	4,629	-0.70%
2020/01/07	20	12.20	2	12.20	12.30	18	4,570	0.39%
2020/01/06	0	0.00	22.4	12.10	12.15	-22.4	4,541	-0.49%
2020/01/03	0	0.00	39	12.07	12.10	-39	4,529	-0.86%
2020/01/02	2	12.05	12	12.01	12.05	-10	4,500	-0.22%
2019/12/30	1	12.00	0	0.00	12.00	1	4,499	0.02%
2019/12/27	0	0.00	10	11.95	12.00	-10	4,502	-0.22%
2019/12/20	0	0.00	6.3	11.95	11.95	-6.3	4,686	-0.13%
2019/12/18	2	12.00	20	11.93	11.95	-18	4,737	-0.38%
2019/12/17	14	11.95	10	11.95	11.95	4	4,780	0.08%
2019/12/16	1	11.90	0	0.00	11.95	1	4,790	0.02%
2019/12/13	2	11.95	0.1	11.90	11.90	1.9	4,808	0.04%
2019/12/12	0	0.00	12	11.90	11.90	-12	4,794	-0.25%
2019/12/11	11	11.85	0	0.00	11.90	11	4,749	0.23%
2019/12/10	2	11.85	0.2	11.90	11.85	1.8	4,721	0.04%
2019/12/09	1	11.85	0	0.00	11.85	1	4,767	0.02%
2019/11/28	10	11.95	1	11.95	11.95	9	4,769	0.19%
2019/11/27	25	12.00	0	0.00	12.00	25	4,793	0.52%
2019/11/22	3	11.90	1	11.90	11.90	2	5,085	0.04%
2019/11/21	2	11.90	0	0.00	11.90	2	5,276	0.04%
2019/11/19	1	11.95	10	11.90	11.90	-9	5,419	-0.17%
2019/11/18	1	11.90	1	11.90	11.90	0	5,473	0.00%
2019/11/15	0	0.00	10.2	11.85	11.85	-10.2	5,474	-0.19%
2019/11/14	25	11.90	0	0.00	11.90	25	5,493	0.46%
2019/11/12	21	11.95	0	0.00	12.00	21	5,614	0.37%
2019/11/11	11	11.95	18	11.96	11.95	-7	5,657	-0.12%
2019/11/08	2	11.95	10	11.85	11.95	-8	5,546	-0.14%
2019/11/07	1	11.85	5	11.85	11.85	-4	5,492	-0.07%
2019/11/06	0	0.00	4	11.80	11.85	-4	5,447	-0.07%
2019/11/05	10	11.80	0	0.00	11.85	10	5,393	0.19%
2019/11/04	7	11.85	13	11.80	11.85	-6	5,475	-0.11%
2019/10/31	5	11.80	0	0.00	11.75	5	5,542	0.09%
2019/10/28	0.9	11.80	0	0.00	11.75	0.9	5,520	0.02%
2019/10/24	1	11.80	2	11.80	11.85	-1	5,485	-0.02%
2019/10/23	4	11.80	0	0.00	11.80	4	5,494	0.07%
2019/10/22	2	11.85	0	0.00	11.80	2	5,551	0.04%
2019/10/21	2	11.85	2	11.85	11.85	0	5,553	0.00%
2019/10/15	3	11.85	0	0.00	11.85	3	5,482	0.05%
2019/10/14	0.5	11.85	0	0.00	11.85	0.5	5,481	0.01%
2019/10/09	0	0.00	0.1	11.80	11.75	-0.1	5,435	0.00%
2019/10/08	2	11.80	0	0.00	11.75	2	5,448	0.04%
2019/10/07	5	11.75	0	0.00	11.75	5	5,497	0.09%
2019/10/03	1	11.75	1	11.80	11.75	0	5,482	0.00%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	0	0.00	4	11.85	11.85	-4	5,480	-0.07%
2019/09/27	0	0.00	1	11.90	11.85	-1	5,447	-0.02%
2019/09/24	4	12.00	0	0.00	11.95	4	5,538	0.07%
2019/09/23	10	11.95	9	11.95	12.00	1	5,509	0.02%
2019/09/19	2	11.95	0	0.00	11.95	2	5,497	0.04%
2019/09/17	10	11.95	0	0.00	11.90	10	5,493	0.18%
2019/09/11	2.4	11.97	0	0.00	12.00	2.4	5,706	0.04%
2019/09/10	6	11.90	2	11.90	11.95	4	5,704	0.07%
2019/09/09	7	11.85	4	11.80	11.85	3	5,684	0.05%
2019/09/06	12	11.80	10	11.75	11.80	2	5,681	0.04%
2019/09/05	5	11.75	0	0.00	11.80	5	5,745	0.09%
2019/09/03	1	11.75	0	0.00	11.75	1	6,119	0.02%
2019/08/28	1	11.70	0	0.00	11.75	1	6,656	0.02%
2019/08/27	15	11.63	4	11.65	11.60	11	6,643	0.17%
2019/08/26	1	12.45	0	0.00	12.45	1	6,459	0.02%
2019/08/23	4	12.50	0	0.00	12.50	4	6,289	0.06%
2019/08/21	22	12.55	0	0.00	12.50	22	6,194	0.36%
2019/08/20	5	12.55	10	12.55	12.55	-5	6,269	-0.08%
2019/08/19	23	12.52	0	0.00	12.55	23	6,294	0.37%
2019/08/14	24	12.50	0	0.00	12.55	24	6,212	0.39%
2019/08/08	2	12.40	0	0.00	12.40	2	6,131	0.03%
2019/08/07	10	12.40	0	0.00	12.30	10	6,166	0.16%
2019/08/06	3	12.15	0	0.00	12.25	3	6,224	0.05%
2019/08/02	1	12.40	2.2	12.40	12.40	-1.2	6,213	-0.02%
2019/08/01	2.4	12.58	0	0.00	12.55	2.4	6,158	0.04%
2019/07/31	3	12.65	0	0.00	12.65	3	6,169	0.05%
2019/07/30	2	12.75	0	0.00	12.70	2	6,166	0.03%
2019/07/29	5	12.75	2	12.75	12.75	3	6,365	0.05%
2019/07/26	2	12.75	6	12.75	12.75	-4	6,497	-0.06%
2019/07/25	1	12.80	0	0.00	12.80	1	6,663	0.02%
2019/07/24	1	12.80	0	0.00	12.70	1	6,821	0.01%
2019/07/22	15	12.75	0	0.00	12.75	15	7,128	0.21%
2019/07/19	12	12.60	0	0.00	12.65	12	7,092	0.17%
2019/07/16	10	12.55	0	0.00	12.55	10	7,046	0.14%
2019/07/12	2	12.58	0	0.00	12.60	2	7,022	0.03%
2019/07/11	10	12.55	30	12.55	12.55	-20	7,011	-0.29%
2019/07/09	0	0.00	1	12.45	12.50	-1	7,017	-0.01%
2019/07/08	1	12.45	0	0.00	12.45	1	7,020	0.01%
2019/07/04	5	12.40	0	0.00	12.40	5	7,176	0.07%
2019/07/03	10	12.35	0	0.00	12.40	10	7,239	0.14%
2019/07/02	5	12.40	10	12.35	12.30	-5	7,284	-0.07%
2019/07/01	5	12.50	0	0.00	12.45	5	7,237	0.07%
2019/06/28	10	12.50	0	0.00	12.50	10	7,189	0.14%
2019/06/27	10	12.45	0	0.00	12.50	10	7,246	0.14%
2019/06/24	11	12.40	0	0.00	12.45	11	7,254	0.15%
2019/06/21	4	12.45	0	0.00	12.50	4	7,284	0.05%
2019/06/20	11	12.50	0	0.00	12.50	11	7,287	0.15%
2019/06/14	2	12.35	0	0.00	12.35	2	7,446	0.03%
2019/06/13	0.1	12.35	0	0.00	12.30	0.1	7,594	0.00%
2019/06/12	5	12.17	0	0.00	12.25	5	7,738	0.06%
2019/06/11	2	12.55	5	12.55	12.50	-3	7,488	-0.04%
2019/06/06	4	12.60	1	12.50	12.55	3	7,260	0.04%
2019/06/04	2	12.30	0	0.00	12.30	2	6,885	0.03%
2019/05/31	0	0.00	1	12.25	12.25	-1	6,870	-0.01%
2019/05/30	0	0.00	1	12.15	12.20	-1	6,788	-0.01%
2019/05/29	0	0.00	1.1	12.10	12.10	-1.1	6,807	-0.02%
2019/05/27	33	12.15	0	0.00	12.20	33	6,759	0.49%
2019/05/24	21	12.02	0	0.00	12.10	21	6,659	0.32%
2019/05/22	1	12.10	13	12.05	12.10	-12	6,546	-0.18%
2019/05/21	0	0.00	1	12.05	12.05	-1	6,598	-0.02%
2019/05/17	1	11.80	1	11.80	11.85	0	6,516	0.00%
2019/05/15	1	11.85	0	0.00	11.80	1	6,523	0.02%
2019/05/10	0	0.00	5	11.90	11.90	-5	6,424	-0.08%
2019/05/08	2	11.85	0	0.00	11.90	2	6,297	0.03%
2019/05/06	2	11.88	0	0.00	11.85	2	6,235	0.03%
2019/05/03	28	12.05	0	0.00	12.05	28	6,031	0.46%
2019/05/02	1	12.10	15	12.10	12.15	-14	5,909	-0.24%
2019/04/29	7	11.55	10	11.75	11.80	-3	5,626	-0.05%
2019/04/26	0	0.00	24	11.45	11.50	-24	5,418	-0.44%
2019/04/25	0	0.00	5	11.38	11.40	-5	5,215	-0.10%
2019/04/23	0	0.00	0.4	11.35	11.35	-0.4	5,166	-0.01%
2019/04/19	0	0.00	2	11.25	11.30	-2	5,304	-0.04%
2019/04/17	0	0.00	10	11.25	11.25	-10	5,287	-0.19%
2019/04/16	0	0.00	15	11.25	11.25	-15	5,247	-0.29%
2019/04/12	0	0.00	30	11.25	11.25	-30	5,159	-0.58%
2019/04/11	3	11.20	70	11.25	11.25	-67	5,135	-1.30%
2019/04/10	107	11.20	0	0.00	11.25	107	5,099	2.10%	大買/鉅額交易
2019/04/08	9	11.30	10	11.35	11.35	-1	4,826	-0.02%
2019/04/03	3	11.38	0	0.00	11.35	3	4,730	0.06%
2019/04/02	12	11.40	7.3	11.39	11.35	4.7	4,668	0.10%
2019/04/01	3	11.40	75	11.40	11.40	-72	4,628	-1.56%
2019/03/27	0	0.00	0.1	11.35	11.40	-0.1	4,445	0.00%
2019/03/26	0	0.00	35	11.35	11.35	-35	4,395	-0.80%
2019/03/25	0	0.00	400	11.20	11.20	-400	4,347	-9.20%	大賣/鉅額交易
2019/03/22	11	11.26	0	0.00	11.30	11	4,262	0.26%
2019/03/21	6	11.28	1	11.25	11.30	5	4,179	0.12%
2019/03/20	22	11.30	2.7	11.35	11.30	19.3	4,143	0.46%
2019/03/19	40	11.40	0	0.00	11.40	40	4,032	0.99%
2019/03/18	2	11.30	6	11.25	11.30	-4	3,907	-0.10%
2019/03/15	0	0.00	7	11.04	11.05	-7	3,756	-0.19%
2019/03/13	3	10.93	0	0.00	10.85	3	3,594	0.08%
2019/03/11	5	10.90	0	0.00	10.90	5	3,567	0.14%
2019/03/07	0	0.00	2	10.83	10.85	-2	3,593	-0.06%
2019/03/06	5	10.75	2	10.75	10.80	3	3,456	0.09%
2019/03/05	0	0.00	2	10.75	10.70	-2	3,415	-0.06%
2019/03/04	5	10.70	0	0.00	10.75	5	3,395	0.15%
2019/02/27	3	10.65	0	0.00	10.65	3	3,338	0.09%
2019/02/25	1	10.65	2	10.65	10.65	-1	3,279	-0.03%
2019/02/21	10	10.60	0	0.00	10.60	10	3,246	0.31%
2019/02/20	0	0.00	5.3	10.60	10.65	-5.3	3,215	-0.16%
2019/02/19	0	0.00	1	10.60	10.60	-1	3,131	-0.03%
2019/02/13	0	0.00	13.9	10.51	10.60	-13.9	3,026	-0.46%
2019/02/12	0	0.00	2	10.50	10.50	-2	2,996	-0.07%
2019/02/11	0	0.00	3	10.55	10.50	-3	3,011	-0.10%
2019/01/30	0	0.00	2	10.45	10.50	-2	2,916	-0.07%
2019/01/29	3.8	10.45	2.7	10.45	10.45	1	2,872	0.04%
2019/01/28	0	0.00	10	10.45	10.50	-10	2,861	-0.35%
2019/01/25	1	10.45	0.2	10.45	10.45	0.9	2,811	0.03%
2019/01/24	10	10.40	0	0.00	10.45	10	2,781	0.36%
2019/01/23	10	10.35	0	0.00	10.40	10	2,795	0.36%
2019/01/22	1	10.35	10	10.40	10.45	-9	2,773	-0.32%
2019/01/21	0	0.00	1	10.40	10.40	-1	2,692	-0.04%
2019/01/17	10	10.35	0	0.00	10.40	10	2,814	0.36%
2019/01/11	0	0.00	10	10.35	10.35	-10	3,041	-0.33%
2019/01/10	0	0.00	0.2	10.20	10.25	-0.2	2,926	-0.01%
2019/01/09	10	10.20	5	10.25	10.25	5	2,971	0.17%
2019/01/08	1	10.15	0	0.00	10.15	1	3,000	0.03%
2019/01/07	2	10.20	0	0.00	10.20	2	3,068	0.07%
2019/01/04	20	10.10	0	0.00	10.10	20	3,127	0.64%
2019/01/02	20	10.15	10	10.15	10.15	10	3,317	0.30%
2018/12/28	11	10.15	1	10.15	10.20	10	3,320	0.30%
2018/12/27	20	10.10	0	0.00	10.10	20	3,415	0.59%
2018/12/26	2	10.10	20	10.10	10.10	-18	3,435	-0.52%
2018/12/25	1	10.15	0	0.00	10.10	1	3,440	0.03%
2018/12/21	4	10.15	11	10.10	10.10	-7	3,604	-0.19%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/18	0	0.00	10	10.20	10.15	-10	3,656	-0.27%
2018/12/17	30	10.20	0	0.00	10.25	30	3,658	0.82%
2018/12/14	1	10.20	10	10.20	10.25	-9	3,689	-0.24%
2018/12/13	0	0.00	0.2	10.20	10.20	-0.2	3,661	0.00%
2018/12/12	10	10.20	0	0.00	10.20	10	3,720	0.27%
2018/12/10	10	10.15	0	0.00	10.20	10	3,816	0.26%
2018/12/07	20	10.15	10	10.15	10.20	10	3,835	0.26%
2018/12/04	10	10.30	0	0.00	10.35	10	3,871	0.26%
2018/11/26	30	10.25	10.3	10.25	10.25	19.7	4,003	0.49%
2018/11/20	10	10.25	0	0.00	10.25	10	4,059	0.25%
2018/11/14	0	0.00	1	10.25	10.30	-1	4,171	-0.02%
2018/11/09	2	10.30	0	0.00	10.30	2	4,212	0.05%
2018/10/29	0	0.00	4	10.05	10.10	-4	4,433	-0.09%
2018/10/25	0	0.00	2	10.10	10.10	-2	4,433	-0.05%
2018/10/24	1	10.10	3	10.12	10.15	-2	4,588	-0.04%
2018/10/23	0	0.00	0.1	10.30	10.15	-0.1	4,772	0.00%
2018/10/19	5	10.20	10	10.20	10.25	-5	4,913	-0.10%
2018/10/18	5	10.30	0	0.00	10.30	5	4,767	0.10%
2018/10/17	10	10.35	0	0.00	10.40	10	4,813	0.21%
2018/10/16	2	10.30	0	0.00	10.35	2	4,846	0.04%
2018/10/15	0	0.00	5	10.35	10.30	-5	4,820	-0.10%
2018/10/12	5	10.20	0	0.00	10.35	5	4,771	0.10%
2018/10/11	5	10.30	9	10.25	10.25	-4	4,722	-0.08%
2018/10/09	43	10.55	0	0.00	10.60	43	4,601	0.93%
2018/10/08	0	0.00	11	10.50	10.50	-11	4,611	-0.24%
2018/10/05	11.9	10.47	0	0.00	10.50	11.9	4,625	0.26%
2018/10/04	0	0.00	4	10.65	10.60	-4	4,549	-0.09%
2018/10/03	20	10.75	0.1	10.75	10.70	19.9	4,525	0.44%
2018/10/02	2	10.75	0	0.00	10.75	2	4,509	0.04%
2018/09/27	1	10.70	0	0.00	10.70	1	4,407	0.02%
2018/09/19	0	0.00	1	10.60	10.65	-1	4,380	-0.02%
2018/09/18	6	10.60	4	10.60	10.65	2	4,429	0.05%
2018/09/11	0	0.00	0.1	10.50	10.50	-0.1	4,227	0.00%
2018/09/07	0	0.00	5	10.40	10.45	-5	4,190	-0.12%
2018/09/06	1	10.40	5	10.40	10.40	-4	4,165	-0.10%
2018/09/05	6	10.45	0	0.00	10.40	6	4,151	0.14%
2018/09/04	0	0.00	0.6	10.45	10.45	-0.6	4,076	-0.01%
2018/09/03	31	10.43	0	0.00	10.45	31	4,100	0.76%
2018/08/30	6	10.30	0	0.00	10.40	6	4,135	0.15%
2018/08/28	0	0.00	6	10.30	10.35	-6	4,150	-0.14%
2018/08/27	0	0.00	2	10.25	10.30	-2	4,122	-0.05%
2018/08/22	0	0.00	1	10.25	10.25	-1	4,163	-0.02%
2018/08/17	6	10.20	0	0.00	10.20	6	4,098	0.15%
2018/08/16	2	10.15	0	0.00	10.15	2	4,070	0.05%
2018/08/15	2	10.20	0	0.00	10.15	2	4,057	0.05%
2018/08/13	6	10.18	0	0.00	10.20	6	4,082	0.15%
2018/08/10	5	10.25	0	0.00	10.30	5	4,037	0.12%
2018/08/07	0	0.00	2	10.25	10.30	-2	3,976	-0.05%
2018/08/06	0	0.00	4	10.30	10.35	-4	3,963	-0.10%
2018/08/03	0	0.00	18	10.27	10.30	-18	3,969	-0.45%
2018/08/02	3	10.20	2	10.15	10.15	1	3,941	0.03%
2018/08/01	0	0.00	4	10.25	10.25	-4	3,873	-0.10%
2018/07/31	7	10.11	34	10.16	10.15	-27	3,844	-0.70%
2018/07/30	4	10.63	330	10.65	10.65	-326	3,618	-9.01%	大賣/鉅額交易
2018/07/27	12	10.65	0	0.00	10.65	12	3,390	0.35%
2018/07/26	16	10.65	0	0.00	10.65	16	3,323	0.48%
2018/07/25	9	10.60	0	0.00	10.60	9	3,298	0.27%
2018/07/24	20	10.50	0	0.00	10.55	20	3,283	0.61%
2018/07/23	10	10.50	0	0.00	10.50	10	3,231	0.31%
2018/07/19	7	10.45	0	0.00	10.45	7	3,156	0.22%
2018/07/18	7	10.45	0	0.00	10.50	7	3,161	0.22%
2018/07/13	0	0.00	0	10.45	10.45	0	3,081	0.00%
2018/07/05	0	0.00	10	10.30	10.30	-10	3,154	-0.32%
2018/07/03	12	10.31	0	0.00	10.30	12	3,153	0.38%
2018/06/27	20	10.40	0	0.00	10.40	20	3,159	0.63%
2018/06/26	6	10.45	0	0.00	10.50	6	3,156	0.19%
2018/06/25	4	10.50	0	0.00	10.50	4	3,141	0.13%
2018/06/22	0	0.00	600	10.50	10.45	-600	3,173	-18.91%	大賣/鉅額交易
2018/06/11	0	0.00	1.1	10.45	10.50	-1.1	3,430	-0.03%
2018/06/07	0	0.00	3	10.45	10.45	-3	3,475	-0.09%
2018/06/06	0	0.00	43.2	10.44	10.45	-43.2	3,435	-1.26%
2018/06/05	2	10.40	10	10.40	10.45	-8	3,406	-0.23%
2018/05/31	10	10.35	0	0.00	10.30	10	3,413	0.29%
2018/05/28	3	10.40	0	0.00	10.40	3	3,486	0.09%
2018/05/22	10	10.35	0	0.00	10.35	10	3,657	0.27%
2018/05/21	20	10.40	41	10.40	10.40	-21	3,760	-0.56%
2018/05/18	20	10.35	0	0.00	10.40	20	3,831	0.52%
2018/05/16	2	10.40	3	10.40	10.40	-1	3,913	-0.03%
2018/05/15	0	0.00	21	10.40	10.35	-21	4,007	-0.52%
2018/05/11	22	10.35	0	0.00	10.35	22	4,328	0.51%
2018/05/08	1	10.25	0	0.00	10.30	1	4,389	0.02%
2018/05/03	0	0.00	20	10.30	10.35	-20	4,432	-0.45%
2018/04/30	20	10.20	0	0.00	10.25	20	4,402	0.45%
2018/04/24	0	0.00	0	10.25	10.20	0	4,588	0.00%
2018/04/23	0	0.00	111	10.20	10.20	-111	4,637	-2.39%	大賣/鉅額交易
2018/04/20	0	0.00	400	10.20	10.20	-400	4,702	-8.51%	大賣/鉅額交易
2018/04/19	0	0.00	300	10.20	10.20	-300	4,747	-6.32%	大賣/鉅額交易
2018/04/18	0	0.00	301	10.20	10.15	-301	4,775	-6.30%	大賣/鉅額交易
2018/04/13	0	0.00	400	10.23	10.20	-400	4,906	-8.15%	大賣/鉅額交易
2018/04/12	2	10.20	0	0.00	10.25	2	4,963	0.04%
2018/04/11	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/04/09	1	10.20	10	10.20	10.20	-9	5,028	-0.18%
2018/04/02	10	10.25	0	0.00	10.20	10	5,002	0.20%
2018/03/31	5	10.20	0	0.00	10.20	5	4,993	0.10%
2018/03/29	30	10.20	0	0.00	10.20	30	4,992	0.60%
2018/03/28	5	10.20	0	0.00	10.25	5	4,931	0.10%
2018/03/26	5	10.20	0	0.00	10.20	5	4,871	0.10%
2018/03/23	9	10.23	1	10.25	10.25	8	4,854	0.16%
2018/03/22	20	10.34	10	10.35	10.30	10	4,828	0.21%
2018/03/21	5	10.35	0	0.00	10.35	5	4,827	0.10%
2018/03/20	2	10.35	70.2	10.35	10.35	-68.2	4,859	-1.40%
2018/03/19	5	10.35	10	10.40	10.40	-5	4,873	-0.10%
2018/03/16	0	0.00	12	10.31	10.40	-12	4,851	-0.25%
2018/03/15	10	10.30	0	0.00	10.25	10	4,738	0.21%
2018/03/14	10	10.25	0	0.00	10.25	10	4,641	0.22%
2018/03/12	9	10.15	0	0.00	10.15	9	4,550	0.20%
2018/03/09	7	10.15	20	10.15	10.15	-13	4,563	-0.28%
2018/03/07	12	10.18	0	0.00	10.10	12	4,706	0.25%
2018/03/06	20	10.15	0	0.00	10.10	20	4,787	0.42%
2018/03/01	0	0.00	20	10.15	10.20	-20	4,752	-0.42%
2018/02/22	20	10.15	0	0.00	10.15	20	4,685	0.43%
2018/02/12	1	9.99	0	0.00	10.00	1	4,626	0.02%
2018/02/09	3	9.88	2	10.00	10.05	1	4,513	0.02%
2018/02/08	1	10.00	0	0.00	10.00	1	4,451	0.02%
2018/02/07	6	9.97	0	0.00	10.00	6	4,414	0.14%
2018/02/06	9	9.84	4	10.00	9.88	5	4,306	0.12%
2018/02/05	5	10.10	0	0.00	10.05	5	4,029	0.12%
2018/02/02	0	0.00	1.8	10.18	10.15	-1.8	3,992	-0.05%
2018/02/01	1	10.15	1	10.15	10.10	0	3,986	0.00%
2018/01/31	1	10.05	0	0.00	10.10	1	3,981	0.03%
2018/01/26	1	10.25	1	10.25	10.20	0	3,907	0.00%
2018/01/22	10	10.25	1	10.30	10.25	9	3,785	0.24%
2018/01/19	0	0.00	5	10.21	10.25	-5	3,734	-0.13%
2018/01/17	30	10.25	0.4	10.25	10.25	29.6	3,625	0.82%
2018/01/16	0	0.00	22	10.25	10.25	-22	3,560	-0.62%
2018/01/12	0	0.00	1	10.20	10.20	-1	3,618	-0.03%
2018/01/11	0	0.00	10	10.15	10.15	-10	3,576	-0.28%
2018/01/10	2	10.15	6	10.10	10.05	-4	3,512	-0.11%
2018/01/09	8	10.12	0	0.00	10.10	8	3,492	0.23%
2018/01/08	1	10.15	5	10.10	10.10	-4	3,454	-0.12%
2018/01/05	5	10.10	0	0.00	10.05	5	3,377	0.15%
2018/01/03	10	9.96	0	0.00	9.97	10	3,281	0.30%