台中銀 (2812)-元大-小港券商分點個股進出

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
18.70
漲跌
▲0.55
漲幅
+3.03%
成交量
10,675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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/30	0	0.00	0.2	18.30	18.15	-0.2	6,316	0.00%
2024/05/29	3	18.23	0	0.00	18.20	3	6,371	0.05%
2024/05/27	6.5	18.26	10.1	18.30	18.25	-3.6	6,608	-0.05%
2024/05/24	11	18.28	0	0.00	18.30	11	6,754	0.16%
2024/05/23	0	0.00	2	18.20	18.15	-2	7,222	-0.03%
2024/05/22	0.1	18.45	3	18.43	18.50	-2.9	7,218	-0.04%
2024/05/21	0.7	18.20	0.1	18.15	18.20	0.7	7,205	0.01%
2024/05/20	1	18.20	5.1	18.20	18.25	-4.1	7,192	-0.06%
2024/05/17	22	18.05	0	0.00	18.10	22	7,110	0.31%
2024/05/16	0	18.00	1.1	17.95	17.95	-1	7,127	-0.01%
2024/05/15	4	17.98	0	0.00	17.90	4	7,203	0.06%
2024/05/14	6.6	17.97	3	17.95	17.90	3.6	7,288	0.05%
2024/05/13	1.1	18.00	1.3	18.01	18.05	-0.2	7,381	0.00%
2024/05/09	1.1	17.90	0	0.00	17.85	1.1	9,122	0.01%
2024/05/08	10	17.90	0	0.00	17.90	10	9,200	0.11%
2024/05/07	0	0.00	69	17.90	18.00	-69	9,213	-0.75%
2024/05/06	4	18.04	0	0.00	18.05	4	9,132	0.04%
2024/05/03	2	17.95	0	0.00	17.80	2	9,025	0.02%
2024/04/30	0	0.00	3.8	17.72	17.70	-3.8	8,924	-0.04%
2024/04/29	1.3	17.70	2	17.65	17.80	-0.7	8,881	-0.01%
2024/04/24	2	17.50	0	0.00	17.45	2	8,771	0.02%
2024/04/23	2.1	17.60	3.2	17.53	17.70	-1	8,759	-0.01%
2024/04/22	0	0.00	1	17.25	17.30	-1	8,673	-0.01%
2024/04/19	5.3	17.11	1	17.15	17.10	4.3	8,587	0.05%
2024/04/18	0	0.00	9	17.20	17.40	-9	8,456	-0.11%
2024/04/17	1	17.05	3	17.25	17.30	-2	8,453	-0.02%
2024/04/16	2.1	17.10	4	17.14	17.00	-2	8,584	-0.02%
2024/04/09	0	0.00	5	17.11	17.15	-5	8,298	-0.06%
2024/04/03	0.3	17.00	0	0.00	17.00	0.3	8,262	0.00%
2024/04/02	0	0.00	0.7	17.10	17.00	-0.7	8,243	-0.01%
2024/04/01	8	17.14	2	17.05	17.10	6	8,240	0.07%
2024/03/28	0	17.15	0	0.00	17.05	0	8,205	0.00%
2024/03/27	0	0.00	13	16.99	17.05	-13	8,207	-0.16%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	5	16.90	3	16.80	16.90	2	8,172	0.02%
2024/03/22	0.1	17.00	0	0.00	17.00	0.1	8,244	0.00%
2024/03/21	4	16.98	7.1	16.90	16.95	-3.1	8,273	-0.04%
2024/03/20	4	16.80	9	16.85	16.75	-5	8,250	-0.06%
2024/03/19	2.2	16.95	0	0.00	16.90	2.2	8,199	0.03%
2024/03/18	2	17.05	1	17.20	17.10	1	8,193	0.01%
2024/03/15	0.3	17.40	0.6	17.25	17.20	-0.2	8,090	0.00%
2024/03/14	7	17.51	1	17.50	17.55	6	7,817	0.08%
2024/03/13	0.1	17.40	0	0.00	17.55	0.1	7,716	0.00%
2024/03/12	1.4	17.30	0	0.00	17.30	1.4	7,655	0.02%
2024/03/11	1	17.20	5.1	17.10	17.15	-4.1	7,752	-0.05%
2024/03/08	20	17.14	1	17.05	17.10	19	7,737	0.25%
2024/03/06	4.2	16.95	2	17.08	17.10	2.2	7,564	0.03%
2024/03/05	1	16.75	3	16.70	16.75	-2	7,463	-0.03%
2024/03/04	4	16.78	1	16.80	16.75	3	7,428	0.04%
2024/03/01	1.8	16.69	0.4	16.70	16.80	1.5	7,384	0.02%
2024/02/29	100.2	16.45	3	16.55	16.65	97.2	7,294	1.33%
2024/02/27	9.2	16.41	3	16.35	16.40	6.2	7,143	0.09%
2024/02/26	37.5	16.30	15.1	16.35	16.40	22.4	7,083	0.32%
2024/02/23	1.4	15.70	0	0.00	15.70	1.4	6,620	0.02%
2024/02/22	2.1	15.80	2	15.78	15.80	0.1	6,636	0.00%
2024/02/21	3.1	15.77	0	0.00	15.85	3.1	6,618	0.05%
2024/02/20	1	15.60	11	15.65	15.60	-10	6,703	-0.15%
2024/02/19	0	0.00	38.1	15.56	15.60	-38.1	6,726	-0.57%
2024/02/16	3	15.50	0	0.00	15.50	3	6,724	0.04%
2024/02/15	2	15.40	50.5	15.42	15.50	-48.5	6,602	-0.73%
2024/02/05	0.2	15.45	10	15.40	15.35	-9.9	6,461	-0.15%
2024/02/02	10.2	15.25	0	0.00	15.40	10.2	6,356	0.16%
2024/02/01	54.1	15.13	74.2	15.21	15.30	-20.1	6,057	-0.33%
2024/01/31	12	15.78	0	0.00	15.70	12	4,569	0.26%
2024/01/30	6	15.93	12.4	15.90	15.85	-6.4	4,473	-0.14%
2024/01/26	2	16.00	0	0.00	16.00	2	4,453	0.05%
2024/01/24	0.3	15.98	0	0.00	15.90	0.3	4,468	0.01%
2024/01/23	1	15.95	1	15.95	15.95	0	4,477	0.00%
2024/01/22	7.3	15.91	1.4	15.86	15.85	5.9	4,498	0.13%
2024/01/18	15	15.80	0	0.00	15.85	15	4,502	0.33%
2024/01/17	2	15.78	0	0.00	15.80	2	4,485	0.04%
2024/01/16	0.1	16.00	0	0.00	15.90	0.1	4,430	0.00%
2024/01/12	0	0.00	1.5	16.10	16.15	-1.5	4,399	-0.03%
2024/01/11	0	0.00	4.2	16.20	16.20	-4.2	4,382	-0.10%
2024/01/10	1	16.15	13	16.06	16.15	-12	4,400	-0.27%
2024/01/09	1	15.90	0	0.00	15.85	1	4,223	0.02%
2024/01/08	0.1	16.10	0	0.00	15.90	0.1	4,216	0.00%
2024/01/05	0.1	16.00	1	16.00	15.95	-0.9	4,209	-0.02%
2024/01/04	0	0.00	0.8	15.95	15.95	-0.8	4,224	-0.02%
2024/01/03	1	15.85	7	15.87	15.90	-6	4,301	-0.14%
2024/01/02	2	15.90	11	15.90	15.90	-9	4,294	-0.21%
2023/12/28	0.7	15.95	5	15.94	16.00	-4.3	4,325	-0.10%
2023/12/27	20.9	15.90	0	0.00	15.90	20.9	4,332	0.48%
2023/12/26	3.4	15.92	0	0.00	15.95	3.4	4,327	0.08%
2023/12/25	0.9	15.85	0	0.00	15.80	0.9	4,334	0.02%
2023/12/22	1.1	15.66	4.8	15.71	15.70	-3.7	4,353	-0.08%
2023/12/21	0.7	15.85	0	0.00	15.75	0.7	4,350	0.02%
2023/12/20	11	15.86	5	15.90	15.90	6	4,329	0.14%
2023/12/19	12	15.75	2	15.75	15.75	10	4,316	0.23%
2023/12/18	9	16.01	0	0.00	15.95	9	4,231	0.21%
2023/12/13	5	16.30	2	16.50	16.20	3	4,085	0.07%
2023/12/12	1	16.45	12.2	16.46	16.50	-11.2	3,978	-0.28%
2023/12/11	20	16.48	0	0.00	16.45	20	3,940	0.51%
2023/12/08	0	0.00	12	16.11	16.20	-12	3,811	-0.31%
2023/12/06	0	0.00	81.8	16.08	16.05	-81.8	3,707	-2.20%
2023/12/05	0.5	15.80	26	15.80	15.80	-25.5	3,551	-0.72%
2023/12/04	0	0.00	1	15.75	15.80	-1	3,503	-0.03%
2023/12/01	4.1	15.75	0	0.00	15.75	4.1	3,500	0.12%
2023/11/30	1	15.60	47	15.80	15.80	-46	3,475	-1.32%
2023/11/29	0.6	15.65	5	15.65	15.65	-4.4	3,395	-0.13%
2023/11/27	2	15.60	10	15.60	15.55	-8	3,344	-0.24%
2023/11/24	1	15.60	0	0.00	15.60	1	3,336	0.03%
2023/11/23	0	0.00	12	15.67	15.70	-12	3,312	-0.36%
2023/11/22	0.1	15.45	2	15.45	15.50	-1.9	3,201	-0.06%
2023/11/21	0	0.00	4.1	15.40	15.45	-4.1	3,169	-0.13%
2023/11/20	0	0.00	5	15.35	15.40	-5	3,079	-0.16%
2023/11/17	0	15.05	2	15.25	15.35	-2	3,026	-0.07%
2023/11/16	0	15.00	0	0.00	15.05	0	2,867	0.00%
2023/11/15	0	14.95	0	0.00	15.00	0	2,824	0.00%
2023/11/14	0	14.90	0	0.00	14.95	0	2,820	0.00%
2023/11/10	0	14.90	0	0.00	14.90	0	2,997	0.00%
2023/11/09	0	14.85	2	14.85	14.90	-2	3,030	-0.07%
2023/11/08	3	14.87	0	0.00	14.85	3	3,096	0.10%
2023/11/07	0	14.90	0.7	14.85	14.85	-0.7	3,084	-0.02%
2023/11/06	1	14.85	3	14.85	14.90	-2	3,086	-0.06%
2023/11/03	1	14.80	0.5	14.85	14.80	0.5	3,084	0.02%
2023/11/01	10	14.70	0	0.00	14.70	10	3,122	0.32%
2023/10/31	7	14.67	0	0.00	14.70	7	3,135	0.22%
2023/10/30	0	14.70	0	0.00	14.65	0	3,243	0.00%
2023/10/27	0	14.75	0.7	14.80	14.70	-0.7	3,250	-0.02%
2023/10/26	2	14.75	1	14.70	14.75	1	3,303	0.03%
2023/10/25	1	14.80	0	0.00	14.75	1	3,294	0.03%
2023/10/24	0	14.80	0	0.00	14.75	0	3,336	0.00%
2023/10/23	4.2	14.80	0.1	14.85	14.80	4.1	3,373	0.12%
2023/10/20	1	14.75	1	14.70	14.85	0	3,402	0.00%
2023/10/19	4.1	14.85	20	14.90	14.90	-15.9	3,428	-0.47%
2023/10/18	1	14.85	11.8	14.86	14.90	-10.8	3,467	-0.31%
2023/10/17	0	14.95	7	14.95	14.90	-7	3,476	-0.20%
2023/10/16	0.1	14.95	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	10.5	14.95	5	14.95	14.95	5.5	4,098	0.13%
2023/10/12	0	14.95	0	0.00	15.00	0	4,414	0.00%
2023/10/11	0	0.00	5.1	14.91	14.95	-5.1	4,524	-0.11%
2023/10/06	0	0.00	0	14.80	14.75	0	4,514	0.00%
2023/10/05	7.1	14.69	5	14.70	14.70	2.1	4,580	0.04%
2023/10/04	0	14.70	0	0.00	14.70	0	4,602	0.00%
2023/10/03	5	14.80	0	0.00	14.80	5	4,687	0.11%
2023/09/27	11	14.70	0	0.00	14.70	11	4,938	0.22%
2023/09/26	4	14.71	1	14.70	14.70	3	4,961	0.06%
2023/09/22	2.1	14.80	0	0.00	14.75	2.1	5,226	0.04%
2023/09/21	1	14.80	0.1	14.90	14.75	0.9	5,228	0.02%
2023/09/20	0.5	14.91	5.1	14.85	14.90	-4.6	5,212	-0.09%
2023/09/19	0	14.90	6	14.89	14.85	-6	5,230	-0.11%
2023/09/18	0.5	14.95	11	14.85	14.90	-10.5	5,284	-0.20%
2023/09/15	0	14.90	0	0.00	14.95	0	5,308	0.00%
2023/09/14	1	14.90	0	0.00	14.90	1	5,299	0.02%
2023/09/13	1	14.90	0	0.00	14.90	1	5,311	0.02%
2023/09/12	0.6	14.80	0	0.00	14.85	0.6	5,371	0.01%
2023/09/11	1.2	14.77	0	0.00	14.80	1.2	5,403	0.02%
2023/09/08	0	0.00	0.3	14.85	14.80	-0.3	5,393	-0.01%
2023/09/07	0	14.80	0.3	14.80	14.75	-0.3	5,419	-0.01%
2023/09/06	0.1	14.90	8	14.85	14.80	-7.9	5,466	-0.14%
2023/09/05	0.2	14.98	0	0.00	14.90	0.2	5,470	0.00%
2023/09/04	1.2	14.95	0.9	14.90	14.90	0.3	5,520	0.00%
2023/09/01	0	0.00	10	14.80	14.85	-10	5,539	-0.18%
2023/08/31	0.4	14.85	0	0.00	14.75	0.4	5,542	0.01%
2023/08/29	0	14.75	1	14.75	14.80	-1	5,620	-0.02%
2023/08/28	0	14.70	0	0.00	14.70	0	5,646	0.00%
2023/08/25	0	14.65	0	0.00	14.60	0	5,686	0.00%
2023/08/24	1	14.60	0	0.00	14.65	1	5,703	0.02%
2023/08/23	0	14.65	0	0.00	14.60	0	5,763	0.00%
2023/08/22	15	14.65	0.2	14.70	14.65	14.8	5,809	0.25%
2023/08/21	0.7	14.66	0.7	14.70	14.65	0.1	5,828	0.00%
2023/08/18	2.2	14.63	31.1	14.55	14.55	-28.9	5,861	-0.49%
2023/08/17	0	14.45	0	0.00	14.55	0	5,830	0.00%
2023/08/16	18.1	14.42	18	14.40	14.50	0.1	5,797	0.00%
2023/08/15	0.1	14.75	14.1	14.65	14.65	-14	5,689	-0.25%
2023/08/14	17.2	14.73	6.1	14.75	14.70	11.1	5,704	0.19%
2023/08/11	0.2	14.90	25	14.85	14.90	-24.8	5,765	-0.43%
2023/08/10	1	14.87	0.1	14.95	14.85	0.9	5,816	0.02%
2023/08/09	4.1	14.84	0	0.00	14.85	4.1	5,824	0.07%
2023/08/08	23.8	14.89	0	0.00	14.80	23.8	5,865	0.41%
2023/08/07	1.2	14.91	0	0.00	14.90	1.2	5,967	0.02%
2023/08/04	1	14.85	0	0.00	14.85	1	5,993	0.02%
2023/08/02	16.4	14.85	0	0.00	14.85	16.4	6,033	0.27%
2023/08/01	0.2	15.00	5	14.90	15.00	-4.8	6,003	-0.08%
2023/07/31	5	14.96	0.8	15.05	14.90	4.2	6,038	0.07%
2023/07/28	7.8	14.98	0.3	15.05	15.00	7.5	6,037	0.12%
2023/07/27	3.5	15.04	1	15.10	15.05	2.5	6,158	0.04%
2023/07/26	0	0.00	1	15.05	15.05	-1	6,289	-0.02%
2023/07/25	2.1	14.85	0	0.00	14.90	2.1	6,312	0.03%
2023/07/24	2	14.80	6	14.80	14.80	-4	6,290	-0.06%
2023/07/21	1.8	14.92	0	0.00	14.90	1.8	6,277	0.03%
2023/07/20	12.6	14.93	1	14.90	14.95	11.6	6,368	0.18%
2023/07/19	29.3	14.97	0.2	15.15	15.00	29.2	6,347	0.46%
2023/07/18	68.1	15.04	25.1	15.06	15.15	43	6,220	0.69%
2023/07/17	12	15.70	0	0.00	15.75	12	5,840	0.21%
2023/07/14	0.4	15.55	4	15.51	15.55	-3.6	5,566	-0.06%
2023/07/13	0.3	15.55	1	15.50	15.45	-0.7	5,480	-0.01%
2023/07/12	1	15.45	3	15.45	15.50	-2	5,504	-0.04%
2023/07/11	4.1	15.45	0	0.00	15.45	4.1	5,482	0.08%
2023/07/10	2	15.25	1.1	15.35	15.25	1	5,506	0.02%
2023/07/07	10	15.10	0	0.00	15.20	10	5,473	0.18%
2023/07/06	12.7	15.21	0	0.00	15.20	12.7	5,464	0.23%
2023/07/05	0.3	15.55	0	0.00	15.50	0.3	5,340	0.00%
2023/07/03	0.7	15.45	1.2	15.49	15.45	-0.5	5,297	-0.01%
2023/06/30	3	15.18	3	15.12	15.20	0	5,217	0.00%
2023/06/29	1.3	14.99	2	15.00	14.95	-0.7	5,042	-0.01%
2023/06/28	0.5	15.00	0.4	15.00	14.95	0.1	5,061	0.00%
2023/06/27	1.3	14.94	0	0.00	14.90	1.3	5,091	0.02%
2023/06/26	0	0.00	1.2	14.96	14.95	-1.2	5,095	-0.02%
2023/06/21	0	0.00	4	14.84	14.90	-4	5,055	-0.08%
2023/06/20	0.7	14.85	0.3	14.80	14.80	0.4	5,070	0.01%
2023/06/19	3	14.80	0	0.00	14.80	3	5,120	0.06%
2023/06/16	0.4	14.88	0	0.00	14.80	0.4	5,149	0.01%
2023/06/14	2.2	14.90	0	0.00	14.90	2.2	5,187	0.04%
2023/06/13	2.5	14.94	0	0.00	14.90	2.5	5,393	0.05%
2023/06/12	2	14.80	0	0.00	14.85	2	5,429	0.04%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/08	6.2	14.77	0.1	14.75	14.70	6	5,831	0.10%
2023/06/07	11.1	14.80	0	0.00	14.80	11.1	5,987	0.19%
2023/06/06	2.2	14.80	0	0.00	14.80	2.2	6,036	0.04%
2023/06/05	0	0.00	1	14.70	14.75	-1	6,096	-0.02%
2023/06/02	0.1	14.75	0	0.00	14.70	0.1	6,155	0.00%
2023/06/01	3.2	14.67	0	0.00	14.65	3.2	6,229	0.05%
2023/05/31	3.2	14.68	0	0.00	14.65	3.2	6,269	0.05%
2023/05/30	0	0.00	4	14.66	14.70	-4	6,363	-0.06%
2023/05/29	2	14.65	0	0.00	14.65	2	6,459	0.03%
2023/05/26	13	14.57	0	0.00	14.60	13	6,599	0.20%
2023/05/25	0	0.00	0.1	14.70	14.65	-0.1	6,690	0.00%
2023/05/24	0.3	14.70	0	0.00	14.70	0.3	6,793	0.00%
2023/05/23	10	14.65	1	14.70	14.70	9	6,811	0.13%
2023/05/22	12.1	14.70	20	14.70	14.70	-7.9	6,994	-0.11%
2023/05/19	12.2	14.65	0	0.00	14.70	12.2	7,004	0.17%
2023/05/18	0	0.00	0.2	14.75	14.70	-0.2	7,049	0.00%
2023/05/17	0	0.00	2	14.78	14.75	-2	7,009	-0.03%
2023/05/16	0.1	14.65	17	14.65	14.65	-16.9	6,928	-0.24%
2023/05/15	10	14.50	0	0.00	14.60	10	6,957	0.14%
2023/05/12	0.1	14.50	50	14.50	14.55	-49.9	6,983	-0.71%
2023/05/11	17.5	14.52	0	0.00	14.55	17.5	7,003	0.25%
2023/05/10	0.1	14.70	1	14.65	14.70	-0.9	6,955	-0.01%
2023/05/08	5.1	14.65	0	0.00	14.65	5.1	7,071	0.07%
2023/05/05	1.1	14.60	2.3	14.65	14.65	-1.2	7,115	-0.02%
2023/05/04	10.1	14.50	0.5	14.55	14.55	9.6	7,194	0.13%
2023/05/03	1.5	14.50	0.4	14.50	14.45	1.1	7,183	0.01%
2023/05/02	0.1	14.40	20.5	14.40	14.40	-20.5	7,141	-0.29%
2023/04/28	1	14.10	11	14.15	14.10	-10	7,128	-0.14%
2023/04/27	0.5	14.10	0	0.00	14.10	0.5	7,151	0.01%
2023/04/26	0.2	14.00	1	14.00	14.10	-0.8	7,185	-0.01%
2023/04/25	20	14.00	0	0.00	14.00	20	7,220	0.28%
2023/04/21	8	13.91	0	0.00	13.95	8	7,197	0.11%
2023/04/20	11.7	13.96	0	0.00	13.95	11.7	7,250	0.16%
2023/04/19	15	14.05	0	0.00	14.10	15	7,242	0.21%
2023/04/18	0.1	14.10	0	0.00	14.05	0.1	7,222	0.00%
2023/04/17	6	14.12	29	14.15	14.15	-23	7,182	-0.32%
2023/04/14	1	14.15	0	0.00	14.15	1	7,079	0.01%
2023/04/13	2	14.15	2.5	14.19	14.15	-0.5	7,050	-0.01%
2023/04/12	1	14.10	0	0.00	14.10	1	6,995	0.01%
2023/04/11	1	14.00	0	0.00	14.00	1	6,937	0.01%
2023/04/10	0	0.00	2	13.95	13.95	-2	6,892	-0.03%
2023/04/07	1	13.90	0	0.00	13.95	1	6,853	0.01%
2023/04/06	2	13.85	0	0.00	13.90	2	6,826	0.03%
2023/03/31	5.2	13.80	0	0.00	13.85	5.2	6,814	0.08%
2023/03/30	7	13.80	0	0.00	13.80	7	6,848	0.10%
2023/03/29	10	13.85	14	13.80	13.85	-4	7,078	-0.06%
2023/03/28	0.4	13.85	3	13.80	13.85	-2.6	7,090	-0.04%
2023/03/24	0	0.00	2	13.80	13.80	-2	7,039	-0.03%
2023/03/23	2.3	13.80	13	13.80	13.80	-10.7	7,004	-0.15%
2023/03/22	5.8	13.83	0	0.00	13.80	5.8	6,973	0.08%
2023/03/21	6.1	13.68	8	13.80	13.75	-2	6,921	-0.03%
2023/03/20	0.2	13.60	0	0.00	13.60	0.2	6,858	0.00%
2023/03/17	2.5	13.56	0.1	13.60	13.55	2.4	6,842	0.04%
2023/03/16	2	13.53	69	13.50	13.50	-67	6,757	-0.99%
2023/03/15	0.1	13.70	1	13.70	13.70	-0.9	6,556	-0.01%
2023/03/14	13.5	13.60	81	13.55	13.60	-67.5	6,510	-1.04%
2023/03/13	22.4	13.58	37.4	13.58	13.75	-15	6,266	-0.24%
2023/03/10	4	13.85	0	0.00	13.90	4	6,050	0.07%
2023/03/09	8.9	14.06	2	14.15	14.05	6.9	5,909	0.12%
2023/03/08	1	14.15	0	0.00	14.15	1	5,845	0.02%
2023/03/07	27.1	13.90	0	0.00	14.05	27.1	5,796	0.47%
2023/03/06	1.1	13.90	0	0.00	13.90	1.1	5,682	0.02%
2023/03/03	1	13.75	0	0.00	13.75	1	5,597	0.02%
2023/03/02	10	13.80	0	0.00	13.75	10	5,567	0.18%
2023/03/01	0.1	13.80	0	0.00	13.90	0.1	5,443	0.00%
2023/02/24	3.3	13.71	2	13.80	13.75	1.3	5,339	0.02%
2023/02/23	28	13.65	12	13.62	13.65	16	5,141	0.31%
2023/02/22	0	0.00	1	13.35	13.45	-1	5,001	-0.02%
2023/02/21	1.1	13.35	1.3	13.36	13.35	-0.2	4,879	0.00%
2023/02/20	10	13.40	0	0.00	13.40	10	4,846	0.21%
2023/02/17	2	13.23	1	13.20	13.25	1	4,645	0.02%
2023/02/16	46	13.20	0	0.00	13.20	46	4,645	0.99%
2023/02/15	2	13.23	0	0.00	13.20	2	4,625	0.04%
2023/02/14	1	13.25	0	0.00	13.25	1	4,611	0.02%
2023/02/13	10	13.25	0	0.00	13.25	10	4,583	0.22%
2023/02/10	1	13.20	0	0.00	13.20	1	4,525	0.02%
2023/02/09	1.6	13.28	0	0.00	13.20	1.6	4,484	0.03%
2023/02/08	0	0.00	10	13.25	13.20	-10	4,419	-0.23%
2023/02/07	2.2	13.18	0	0.00	13.20	2.2	4,333	0.05%
2023/02/06	1.1	13.16	0	0.00	13.20	1.1	4,217	0.03%
2023/02/03	1.1	13.20	0	0.00	13.25	1.1	4,145	0.03%
2023/02/02	5	13.15	3	13.22	13.20	2	4,044	0.05%
2023/02/01	2	13.13	6	13.10	13.10	-4	3,912	-0.10%
2023/01/31	7.1	13.10	0	0.00	13.10	7.1	3,879	0.18%
2023/01/30	10.4	13.10	0	0.00	13.10	10.4	3,815	0.27%
2023/01/17	20	13.00	0	0.00	13.05	20	3,692	0.54%
2023/01/16	10	13.05	0	0.00	13.10	10	3,604	0.28%
2023/01/13	9	13.02	0	0.00	13.05	9	3,586	0.25%
2023/01/11	2	13.10	2	13.10	13.10	0	3,655	0.00%
2023/01/10	1.8	13.10	0	0.00	13.10	1.8	3,627	0.05%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/05	0	0.00	25	12.87	12.90	-25	3,688	-0.68%
2023/01/04	4	12.85	0	0.00	12.80	4	3,685	0.11%
2022/12/30	1	12.85	1	12.80	12.80	0	3,751	0.00%
2022/12/29	4.5	12.83	15	12.82	12.80	-10.5	3,749	-0.28%
2022/12/28	6	12.85	0	0.00	12.85	6	3,778	0.16%
2022/12/27	5	12.85	0.1	12.85	12.90	4.9	3,789	0.13%
2022/12/26	2.5	12.86	0	0.00	12.85	2.5	3,828	0.07%
2022/12/23	3	12.80	0	0.00	12.80	3	3,880	0.08%
2022/12/22	2.1	12.83	5.1	12.85	12.85	-3	3,917	-0.08%
2022/12/21	5.8	12.81	5.4	12.80	12.80	0.4	3,953	0.01%
2022/12/20	2.1	12.98	0	0.00	12.95	2.1	3,763	0.06%
2022/12/19	0.9	13.10	1	13.05	13.05	-0.2	3,818	0.00%
2022/12/16	0	0.00	0.2	13.05	13.10	-0.2	3,829	-0.01%
2022/12/14	4	13.10	0	0.00	13.10	4	3,850	0.10%
2022/12/13	2	13.10	0.4	13.10	13.05	1.6	3,832	0.04%
2022/12/12	12	13.05	0	0.00	13.10	12	3,884	0.31%
2022/12/09	0	0.00	5	13.05	13.15	-5	4,134	-0.12%
2022/12/07	0	0.00	1	13.05	13.00	-1	4,152	-0.02%
2022/12/06	2	13.08	1	13.05	13.00	1	4,145	0.02%
2022/12/01	4	13.16	0	0.00	13.15	4	4,264	0.09%
2022/11/30	1	13.15	0	0.00	13.10	1	4,262	0.02%
2022/11/28	0.2	13.00	0	0.00	13.05	0.2	4,269	0.00%
2022/11/25	0	0.00	1	13.00	13.05	-1	4,339	-0.02%
2022/11/24	0	0.00	4	13.00	13.05	-4	4,349	-0.09%
2022/11/23	0	0.00	6	12.95	12.95	-6	4,328	-0.14%
2022/11/22	0.4	12.75	0	0.00	12.85	0.4	4,317	0.01%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/18	1	12.70	0	0.00	12.75	1	4,338	0.02%
2022/11/16	12	12.75	3.1	12.80	12.70	8.9	4,356	0.20%
2022/11/15	1	12.80	0	0.00	12.90	1	4,331	0.02%
2022/11/14	2	12.90	1	12.95	12.95	1	4,307	0.02%
2022/11/11	0	0.00	2.2	12.90	12.90	-2.2	4,264	-0.05%
2022/11/10	2	12.90	0	0.00	12.75	2	4,257	0.05%
2022/11/09	6	12.90	0	0.00	12.90	6	4,254	0.14%
2022/11/08	1	12.75	0	0.00	12.70	1	4,229	0.02%
2022/11/07	1	12.55	0	0.00	12.60	1	4,212	0.02%
2022/11/04	0.1	12.55	7	12.40	12.50	-6.9	4,241	-0.16%
2022/11/03	0.1	12.45	0	0.00	12.40	0.1	4,282	0.00%
2022/11/02	1	12.50	0	0.00	12.45	1	4,285	0.02%
2022/11/01	4	12.55	0.9	12.60	12.50	3.1	4,289	0.07%
2022/10/26	1	12.45	0	0.00	12.45	1	4,280	0.02%
2022/10/25	0.1	12.35	0.2	12.30	12.35	-0.1	4,256	0.00%
2022/10/24	0.5	12.37	0	0.00	12.35	0.5	4,248	0.01%
2022/10/21	4	12.29	1.1	12.30	12.25	2.9	4,271	0.07%
2022/10/20	5.1	12.10	0.3	12.15	12.20	4.8	4,234	0.11%
2022/10/19	3.1	12.42	2	12.50	12.40	1.1	4,117	0.03%
2022/10/18	2	12.58	0	0.00	12.65	2	4,054	0.05%
2022/10/17	1.4	12.57	2	12.60	12.65	-0.6	4,008	-0.01%
2022/10/14	2.7	12.90	0	0.00	12.85	2.7	3,986	0.07%
2022/10/13	2.5	12.95	5	12.86	12.80	-2.5	4,037	-0.06%
2022/10/12	1	13.05	0	13.05	13.05	1	4,079	0.02%
2022/10/11	0.1	13.10	5	13.10	13.00	-4.9	4,314	-0.11%
2022/10/07	1.2	13.15	3	13.15	13.15	-1.8	4,344	-0.04%
2022/10/05	1	13.10	5	13.15	13.05	-4	4,433	-0.09%
2022/10/04	0	0.00	5	13.05	13.10	-5	4,464	-0.11%
2022/10/03	0.1	13.10	0	0.00	13.10	0.1	4,464	0.00%
2022/09/30	2	13.10	0	0.00	13.15	2	4,468	0.04%
2022/09/29	7	13.06	0	0.00	13.20	7	4,468	0.16%
2022/09/28	5.1	13.14	2	13.10	13.05	3.1	4,495	0.07%
2022/09/27	2	13.30	2	13.35	13.30	0	4,445	0.00%
2022/09/26	0.7	13.45	0	0.00	13.35	0.7	4,429	0.02%
2022/09/23	5.2	13.60	0	0.00	13.55	5.2	4,403	0.12%
2022/09/22	2	13.45	6.3	13.60	13.60	-4.3	4,488	-0.09%
2022/09/21	2.3	13.53	0	0.00	13.55	2.3	4,457	0.05%
2022/09/20	0	0.00	3	13.60	13.55	-3	4,448	-0.07%
2022/09/19	1.2	13.55	0.2	13.60	13.55	1	4,465	0.02%
2022/09/15	0	13.65	0	0.00	13.65	0	4,240	0.00%
2022/09/14	1.4	13.62	0	13.60	13.55	1.4	4,252	0.03%
2022/09/13	1	13.60	0	0.00	13.65	1	4,290	0.02%
2022/09/12	10	13.65	0.1	13.70	13.70	9.9	4,426	0.22%
2022/09/07	5	13.54	0	0.00	13.55	5	4,599	0.11%
2022/09/06	7.1	13.76	0	0.00	13.70	7.1	4,590	0.15%
2022/09/05	1.4	13.78	0	0.00	13.80	1.4	4,576	0.03%
2022/09/02	1.8	13.70	0	0.00	13.70	1.8	4,588	0.04%
2022/09/01	0.3	13.65	1	13.65	13.70	-0.7	4,588	-0.02%
2022/08/31	0.3	13.70	0	0.00	13.65	0.3	4,511	0.01%
2022/08/30	7.1	13.55	2	13.50	13.50	5.1	4,513	0.11%
2022/08/29	1.2	13.53	0	0.00	13.55	1.2	4,507	0.03%
2022/08/26	0.3	13.68	11.5	13.56	13.60	-11.2	4,509	-0.25%
2022/08/25	4	13.59	0.5	13.65	13.55	3.5	4,513	0.08%
2022/08/24	0	13.55	22.1	13.45	13.50	-22.1	4,508	-0.49%
2022/08/23	2.9	13.43	2.5	13.42	13.45	0.4	4,529	0.01%
2022/08/19	0	13.50	0	0.00	13.45	0	4,583	0.00%
2022/08/18	0.3	13.50	0	0.00	13.45	0.3	4,601	0.01%
2022/08/16	0	0.00	1	13.55	13.55	-1	4,618	-0.02%
2022/08/15	3	13.55	0	0.00	13.60	3	4,645	0.06%
2022/08/12	1	13.65	0	0.00	13.65	1	4,669	0.02%
2022/08/11	4	13.61	0	0.00	13.70	4	4,732	0.08%
2022/08/10	2	13.48	0	0.00	13.50	2	4,772	0.04%
2022/08/09	4	13.30	0	0.00	13.35	4	4,781	0.08%
2022/08/08	0	0.00	0.2	13.25	13.25	-0.2	4,852	0.00%
2022/08/05	0	0.00	0.2	13.35	13.25	-0.2	4,941	0.00%
2022/08/04	13	13.10	12.5	13.10	13.15	0.5	5,083	0.01%
2022/08/03	0	0.00	5	13.10	13.05	-5	5,105	-0.10%
2022/08/02	2.1	13.28	1	13.25	13.20	1.1	5,208	0.02%
2022/08/01	4.2	13.32	2	13.35	13.40	2.2	5,404	0.04%
2022/07/29	2.2	13.42	0	0.00	13.30	2.2	5,555	0.04%
2022/07/28	0	0.00	1	13.40	13.40	-1	5,672	-0.02%
2022/07/27	0	0.00	0.1	13.10	13.15	-0.1	5,666	0.00%
2022/07/25	7	13.09	0	0.00	13.10	7	5,763	0.12%
2022/07/21	3	12.85	0	0.00	12.95	3	5,862	0.05%
2022/07/20	4.5	13.07	3	13.15	12.85	1.5	5,870	0.03%
2022/07/19	3.2	12.96	31	13.02	13.00	-27.8	5,854	-0.47%
2022/07/18	20	13.70	4	13.80	13.70	16	5,825	0.27%
2022/07/15	6.4	13.55	0.1	13.55	13.60	6.3	5,675	0.11%
2022/07/14	3.2	13.55	0	0.00	13.60	3.2	5,710	0.06%
2022/07/13	0	13.60	4	13.60	13.55	-4	5,748	-0.07%
2022/07/12	6	13.49	3	13.50	13.45	3	5,911	0.05%
2022/07/11	8.4	13.65	23	13.68	13.65	-14.6	5,938	-0.25%
2022/07/08	0.1	13.70	0	0.00	13.65	0.1	6,261	0.00%
2022/07/07	3	13.57	0	0.00	13.55	3	6,347	0.05%
2022/07/06	0	13.70	10	13.61	13.55	-10	6,480	-0.15%
2022/07/05	0.2	13.75	10	13.75	13.75	-9.8	6,683	-0.15%
2022/07/04	6.3	13.58	0	0.00	13.60	6.3	6,820	0.09%
2022/07/01	0.3	13.58	0	0.00	13.55	0.3	7,211	0.00%
2022/06/30	2	13.53	0	0.00	13.55	2	7,316	0.03%
2022/06/29	2	13.65	0	0.00	13.75	2	7,298	0.03%
2022/06/28	4	13.66	0	0.00	13.75	4	7,515	0.05%
2022/06/27	0	0.00	0	13.80	13.80	0	7,595	0.00%
2022/06/24	1	13.65	0	0.00	13.70	1	7,630	0.01%
2022/06/22	0.4	13.60	0	0.00	13.45	0.4	7,821	0.01%
2022/06/21	1	13.50	0	0.00	13.65	1	7,917	0.01%
2022/06/20	5.4	13.61	0.5	13.80	13.40	4.9	8,058	0.06%
2022/06/17	1	13.60	0	0.00	13.95	1	7,960	0.01%
2022/06/16	6	13.90	3	14.00	13.75	3	7,911	0.04%
2022/06/15	5	13.85	0	0.00	13.85	5	8,270	0.06%
2022/06/14	6	13.84	0	0.00	13.90	6	8,405	0.07%
2022/06/13	21.2	13.65	0	0.00	13.70	21.2	8,635	0.24%
2022/06/10	0	13.80	0	0.00	13.85	0	8,652	0.00%
2022/06/08	0.3	13.90	0	0.00	13.95	0.3	8,768	0.00%
2022/06/07	2.2	13.80	1	13.85	13.85	1.2	8,851	0.01%
2022/06/02	5	13.82	0	0.00	13.90	5	9,121	0.05%
2022/06/01	2	13.90	0	0.00	13.90	2	9,290	0.02%
2022/05/31	7.6	14.05	0.2	14.05	13.95	7.4	9,303	0.08%
2022/05/30	1	14.10	8.2	14.15	14.15	-7.2	9,301	-0.08%
2022/05/26	0	0.00	7	13.85	13.90	-7	9,340	-0.07%
2022/05/25	0	0.00	1	13.80	13.90	-1	9,448	-0.01%
2022/05/24	1	13.80	2	13.85	13.80	-1	9,604	-0.01%
2022/05/23	2.2	13.69	0	0.00	13.80	2.2	9,619	0.02%
2022/05/20	0	0.00	31	13.75	13.80	-31	9,719	-0.32%
2022/05/19	2	13.55	0	0.00	13.75	2	9,705	0.02%
2022/05/18	20	13.67	2	13.85	13.85	18	9,688	0.19%
2022/05/17	4	13.41	2.1	13.47	13.50	1.9	9,655	0.02%
2022/05/16	2	13.30	0	0.00	13.40	2	9,650	0.02%
2022/05/13	1	13.45	52	13.41	13.50	-51	9,644	-0.53%
2022/05/12	7	13.62	0	0.00	13.35	7	9,630	0.07%
2022/05/11	0.1	13.90	3	13.88	13.85	-2.9	9,549	-0.03%
2022/05/10	4	13.95	6	13.93	13.90	-2	9,576	-0.02%
2022/05/09	9.1	13.79	10	13.79	13.75	-0.9	9,563	-0.01%
2022/05/06	5	14.22	1	14.25	14.20	4	9,536	0.04%
2022/05/05	23	14.59	0	0.00	14.50	23	9,572	0.24%
2022/05/04	1	14.65	0	0.00	14.65	1	9,500	0.01%
2022/05/03	3.1	14.73	9	14.70	14.70	-5.9	9,564	-0.06%
2022/04/29	3	14.95	0	0.00	14.95	3	9,791	0.03%
2022/04/28	0	0.00	2	14.80	14.95	-2	9,955	-0.02%
2022/04/27	5	14.90	0	0.00	14.90	5	10,020	0.05%
2022/04/26	1	15.00	1	15.10	15.10	0	10,027	0.00%
2022/04/25	5.3	14.92	2	14.93	14.95	3.3	10,112	0.03%
2022/04/22	4	15.05	3	15.20	15.25	1	10,221	0.01%
2022/04/21	3	14.82	0	0.00	15.05	3	10,444	0.03%
2022/04/20	2.1	14.71	3.1	14.70	15.00	-1	10,773	-0.01%
2022/04/19	32	14.85	0	0.00	14.90	32	11,067	0.29%
2022/04/18	16.1	14.79	1	14.75	14.75	15.1	12,254	0.12%
2022/04/15	7.3	15.15	0.8	15.20	15.15	6.5	12,176	0.05%
2022/04/14	8	15.29	56	15.18	15.15	-48	12,347	-0.39%
2022/04/12	0	0.00	12	15.75	15.75	-12	12,199	-0.10%
2022/04/11	5.1	15.92	4	16.06	16.00	1.1	12,060	0.01%
2022/04/08	5	15.25	0	0.00	15.75	5	11,837	0.04%
2022/04/07	81.1	15.60	11	15.41	15.35	70.1	11,713	0.60%
2022/04/06	5.8	15.44	0.5	15.50	15.55	5.3	11,389	0.05%
2022/04/01	3	15.20	6	15.14	15.20	-3	11,351	-0.03%
2022/03/31	3	15.07	8.1	15.14	15.15	-5.1	11,470	-0.04%
2022/03/30	6	14.92	2	14.95	14.95	4	11,273	0.04%
2022/03/29	16	14.80	2	14.90	14.80	14	11,189	0.13%
2022/03/28	3.7	14.71	6	14.55	14.85	-2.3	11,160	-0.02%
2022/03/25	10	14.72	11	14.83	14.70	-1	11,087	-0.01%
2022/03/24	25.5	15.00	3	15.05	15.00	22.5	10,926	0.21%
2022/03/23	1	14.95	4.3	14.93	15.05	-3.3	10,830	-0.03%
2022/03/22	3	14.60	1	14.60	14.65	2	10,622	0.02%
2022/03/21	2.2	14.68	0	0.00	14.70	2.2	10,611	0.02%
2022/03/18	3	14.68	12.5	14.67	14.75	-9.5	10,519	-0.09%
2022/03/17	14	14.30	0.1	14.35	14.35	14	10,135	0.14%
2022/03/16	13	13.93	3	14.05	14.15	10	9,988	0.10%
2022/03/15	1	13.75	0	0.00	13.80	1	9,752	0.01%
2022/03/14	0	0.00	2.6	13.75	13.70	-2.6	9,780	-0.03%
2022/03/11	3	13.65	0	0.00	13.70	3	9,755	0.03%
2022/03/10	4.2	13.67	0	0.00	13.70	4.2	9,690	0.04%
2022/03/09	1	13.25	0	0.00	13.35	1	9,647	0.01%
2022/03/08	16.2	13.26	0	0.00	13.25	16.2	9,516	0.17%
2022/03/07	30	13.34	0	0.00	13.40	30	9,374	0.32%
2022/03/04	3	13.58	0	0.00	13.60	3	9,279	0.03%
2022/03/03	1	13.65	0	0.00	13.65	1	9,317	0.01%
2022/03/01	2	13.70	1	13.60	13.70	1	9,306	0.01%
2022/02/25	1	13.50	26	13.45	13.40	-25	9,255	-0.27%
2022/02/24	13	13.33	40	13.37	13.35	-27	9,162	-0.29%
2022/02/23	1	13.45	0	0.00	13.55	1	9,014	0.01%
2022/02/22	17	13.54	0	13.60	13.55	17	9,066	0.19%
2022/02/21	0.8	13.70	6	13.65	13.65	-5.2	9,092	-0.06%
2022/02/18	1	13.65	2	13.75	13.75	-1	9,255	-0.01%
2022/02/17	3	13.75	0	0.00	13.70	3	9,255	0.03%
2022/02/15	1	13.70	0	0.00	13.65	1	9,293	0.01%
2022/02/14	3	13.67	0	0.00	13.75	3	9,233	0.03%
2022/02/11	0	0.00	1.1	13.75	13.80	-1.1	9,171	-0.01%
2022/02/10	2.1	13.70	0	0.00	13.75	2.1	9,127	0.02%
2022/02/09	4	13.78	70	13.80	13.80	-66	9,078	-0.73%
2022/02/08	16	13.73	2.2	13.80	13.85	13.8	8,981	0.15%
2022/02/07	7	13.59	4	13.70	13.65	3	8,819	0.03%
2022/01/26	0.3	13.35	103	13.37	13.30	-102.8	8,678	-1.18%	大賣/鉅額交易
2022/01/25	3.5	13.26	0	0.00	13.20	3.5	8,651	0.04%
2022/01/24	5.1	13.02	5	13.27	13.40	0.1	8,588	0.00%
2022/01/21	14.3	13.26	0	0.00	13.20	14.3	8,332	0.17%
2022/01/20	1.5	13.42	0	0.00	13.45	1.5	8,158	0.02%
2022/01/19	4	13.54	2	13.55	13.55	2	8,135	0.02%
2022/01/18	0.7	13.60	6	13.60	13.65	-5.3	8,099	-0.07%
2022/01/17	13	13.61	8	13.66	13.55	5	7,991	0.06%
2022/01/14	24.5	13.81	5	13.70	13.75	19.5	7,835	0.25%
2022/01/13	26	13.78	12.2	13.80	13.85	13.9	7,675	0.18%
2022/01/12	27	13.48	3	13.48	13.55	24	7,345	0.33%
2022/01/11	46.4	13.65	10.4	13.48	13.60	36	6,983	0.52%
2022/01/10	2	12.80	0	0.00	12.90	2	5,799	0.03%
2022/01/07	5.4	12.58	1	12.55	12.60	4.4	5,674	0.08%
2022/01/06	5	12.38	1	12.40	12.35	4	5,424	0.07%
2022/01/05	0	0.00	3	12.30	12.35	-3	5,346	-0.06%
2022/01/04	6	12.17	1	12.20	12.20	5	5,210	0.10%
2022/01/03	1	12.20	0.4	12.15	12.20	0.6	5,178	0.01%
2021/12/30	0.2	12.20	0	0.00	12.15	0.2	5,138	0.00%
2021/12/29	2.5	12.11	0	0.00	12.15	2.5	5,118	0.05%
2021/12/28	0.4	12.05	1.2	12.05	12.05	-0.8	5,057	-0.02%
2021/12/27	14	12.00	8	12.00	12.00	6	4,944	0.12%
2021/12/24	4	12.05	0	0.00	12.05	4	4,855	0.08%
2021/12/23	15	12.05	0	0.00	12.05	15	4,875	0.31%
2021/12/22	1.6	12.05	1	12.05	12.05	0.6	4,893	0.01%
2021/12/21	2	12.05	0	0.00	12.00	2	4,901	0.04%
2021/12/20	1	12.05	0	0.00	12.00	1	4,958	0.02%
2021/12/14	0	0.00	3	12.00	12.00	-3	5,195	-0.06%
2021/12/13	30	12.05	0	0.00	12.05	30	5,238	0.57%
2021/12/10	1.1	12.01	0	0.00	12.05	1.1	5,378	0.02%
2021/12/09	3	12.00	0	0.00	12.05	3	5,445	0.06%
2021/12/08	4	12.01	1	12.00	12.00	3	5,513	0.05%
2021/12/07	0.2	12.00	14	11.95	12.00	-13.8	5,452	-0.25%
2021/12/06	0.2	12.00	0.3	12.00	11.95	0	5,470	0.00%
2021/12/03	1.1	11.95	0	0.00	12.00	1.1	5,541	0.02%
2021/12/02	0	0.00	28	11.95	11.95	-28	5,508	-0.51%
2021/12/01	3	11.95	0.1	11.95	12.00	2.9	5,556	0.05%
2021/11/30	2	12.00	0	0.00	11.90	2	5,609	0.04%
2021/11/29	2	12.00	2	11.95	11.95	0	5,634	0.00%
2021/11/26	5	12.05	0	0.00	12.05	5	5,662	0.09%
2021/11/23	2	12.05	1	12.10	12.00	1	6,862	0.01%
2021/11/22	8	12.06	0.7	12.10	12.10	7.3	6,968	0.11%
2021/11/19	25.1	12.10	1	12.10	12.05	24.1	7,010	0.34%
2021/11/18	22.9	12.15	21	12.15	12.20	1.9	6,985	0.03%
2021/11/17	17	12.01	40	12.05	12.05	-23	6,849	-0.34%
2021/11/16	13	11.98	0	0.00	12.00	13	6,749	0.19%
2021/11/15	0	0.00	5	11.95	12.00	-5	6,784	-0.07%
2021/11/12	6	11.93	0	0.00	12.00	6	6,783	0.09%
2021/11/11	1.3	11.95	0	11.95	11.95	1.3	6,747	0.02%
2021/11/10	2	11.95	0	0.00	11.95	2	6,841	0.03%
2021/11/09	1	11.95	0	0.00	11.90	1	6,884	0.01%
2021/11/08	0	11.90	0	0.00	11.95	0	6,888	0.00%
2021/11/05	5	11.90	0	0.00	11.95	5	6,907	0.07%
2021/11/04	2	11.95	0	0.00	11.95	2	6,951	0.03%
2021/11/03	11	12.00	0	0.00	12.00	11	6,946	0.16%
2021/11/01	10.8	11.95	0	0.00	11.95	10.8	6,905	0.16%
2021/10/29	7	11.91	0	0.00	11.95	7	6,915	0.10%
2021/10/26	1	11.95	1.1	11.95	11.95	-0.1	6,792	0.00%
2021/10/25	2.2	11.95	8	11.95	11.95	-5.8	6,754	-0.09%
2021/10/22	13	11.95	0	0.00	11.95	13	6,807	0.19%
2021/10/21	10	11.94	1	11.85	11.90	9	6,808	0.13%
2021/10/20	14	11.80	0	11.80	11.80	14	6,666	0.21%
2021/10/19	9	11.70	0	0.00	11.70	9	6,607	0.14%
2021/10/18	3	11.65	1.7	11.64	11.70	1.3	6,588	0.02%
2021/10/15	2	11.65	0	0.00	11.65	2	6,594	0.03%
2021/10/14	1	11.60	0	0.00	11.60	1	6,620	0.02%
2021/10/13	1	11.60	0	0.00	11.60	1	6,660	0.01%
2021/10/12	0	11.55	0	0.00	11.60	0	6,714	0.00%
2021/10/08	0	0.00	22	11.55	11.55	-22	6,656	-0.33%
2021/10/07	2.4	11.55	1.4	11.55	11.55	1	6,680	0.02%
2021/10/06	2	11.50	2	11.55	11.55	0	6,717	0.00%
2021/10/05	0.2	11.53	0	0.00	11.50	0.2	6,776	0.00%
2021/10/04	31.5	11.50	0	0.00	11.55	31.5	6,784	0.46%
2021/10/01	15.3	11.50	0	0.00	11.50	15.3	6,800	0.23%
2021/09/30	2.1	11.63	0	0.00	11.60	2.1	6,724	0.03%
2021/09/28	1	11.55	0	0.00	11.60	1	6,747	0.01%
2021/09/24	8	11.55	91	11.55	11.55	-83	6,736	-1.23%
2021/09/23	1	11.55	0	0.00	11.50	1	6,755	0.01%
2021/09/22	3.1	11.40	0	0.00	11.45	3.1	6,779	0.05%
2021/09/17	6.1	11.55	0	0.00	11.50	6.1	6,703	0.09%
2021/09/16	1	11.40	0	0.00	11.50	1	6,504	0.02%
2021/09/15	18.3	11.43	0	0.00	11.40	18.3	6,414	0.29%
2021/09/14	6	11.54	0	0.00	11.50	6	6,264	0.10%
2021/09/10	0	11.65	0	0.00	11.55	0	6,092	0.00%
2021/09/08	3	11.60	0	11.80	11.55	3	6,226	0.05%
2021/09/07	1	11.65	74	11.70	11.65	-73	6,207	-1.18%
2021/09/03	1.2	11.68	0	0.00	11.75	1.2	6,182	0.02%
2021/09/02	9	11.63	0.1	11.65	11.60	8.9	6,111	0.15%
2021/09/01	4	11.74	5	11.70	11.70	-1	6,039	-0.02%
2021/08/31	25.5	11.65	45	11.60	11.75	-19.5	5,938	-0.33%
2021/08/30	163	12.18	109.4	12.18	12.20	53.6	5,404	0.99%	大買/大賣/
2021/08/27	20.1	12.06	55	12.05	12.10	-34.9	4,991	-0.70%
2021/08/26	1	12.00	1	12.00	12.00	0	4,724	0.00%
2021/08/24	14	11.95	0	0.00	11.95	14	4,618	0.30%
2021/08/20	112	11.85	0	0.00	11.90	112	4,610	2.43%	大買/鉅額交易
2021/08/19	18	11.87	0	0.00	11.85	18	4,692	0.38%
2021/08/17	12	11.86	0	0.00	11.90	12	4,653	0.26%
2021/08/16	54.8	11.95	0	0.00	11.90	54.8	4,627	1.18%
2021/08/13	10.7	11.95	0	0.00	11.95	10.7	4,558	0.23%
2021/08/12	1	12.00	0	11.95	12.00	1	4,531	0.02%
2021/08/11	2	11.98	1	11.95	12.00	1	4,578	0.02%
2021/08/10	11	11.95	0	0.00	12.00	11	4,695	0.23%
2021/08/06	0	0.00	1	11.95	11.95	-1	5,116	-0.02%
2021/08/05	1	11.95	1	11.95	12.00	0	5,333	0.00%
2021/08/04	2	11.90	0	0.00	11.95	2	5,765	0.03%
2021/08/02	1	11.95	0	0.00	11.95	1	6,203	0.02%
2021/07/30	0	0.00	1	11.90	11.90	-1	6,257	-0.02%
2021/07/29	0	0.00	0	11.90	11.95	0	6,379	0.00%
2021/07/27	1	11.90	0	0.00	11.95	1	6,687	0.01%
2021/07/26	1.3	11.95	0.1	12.00	11.90	1.2	6,812	0.02%
2021/07/23	5	11.95	30	11.90	11.95	-25	6,844	-0.37%
2021/07/21	1.3	11.86	0	0.00	11.85	1.3	6,934	0.02%
2021/07/20	2	11.88	0	0.00	11.85	2	6,998	0.03%
2021/07/19	2	11.93	0	0.00	11.95	2	6,975	0.03%
2021/07/16	6	11.95	0	0.00	11.90	6	7,058	0.09%
2021/07/15	1	11.90	2	11.90	11.90	-1	7,022	-0.01%
2021/07/14	11.3	11.90	0	11.90	11.90	11.3	7,136	0.16%
2021/07/13	5	11.90	20	11.90	11.90	-15	7,338	-0.20%
2021/07/12	0	0.00	0.1	11.85	11.85	-0.1	7,356	0.00%
2021/07/09	11	11.75	8	11.79	11.75	3	7,378	0.04%
2021/07/08	0	0.00	1.6	11.75	11.80	-1.6	7,400	-0.02%
2021/07/07	0	0.00	0	11.70	11.70	0	7,486	0.00%
2021/07/06	5	11.70	0	0.00	11.70	5	7,599	0.07%
2021/07/01	5	11.60	1	11.55	11.55	4	7,727	0.05%
2021/06/25	1	11.55	0.5	11.60	11.55	0.5	7,838	0.01%
2021/06/24	1	11.60	0	0.00	11.55	1	7,896	0.01%
2021/06/21	0	0.00	1.1	11.45	11.40	-1.1	7,944	-0.01%
2021/06/18	0	0.00	5	11.45	11.45	-5	7,956	-0.06%
2021/06/15	0	0.00	1	11.45	11.50	-1	8,007	-0.01%
2021/06/09	0.3	11.50	0	0.00	11.40	0.3	8,127	0.00%
2021/06/07	0.2	11.55	0	0.00	11.45	0.2	8,553	0.00%
2021/06/04	5	11.50	0	0.00	11.55	5	8,648	0.06%
2021/06/03	0.6	11.55	0	0.00	11.55	0.6	8,843	0.01%
2021/06/02	3.3	11.45	5	11.50	11.50	-1.7	8,945	-0.02%
2021/06/01	1	11.40	85	11.44	11.45	-84	8,926	-0.94%
2021/05/31	40	11.36	7	11.35	11.35	33	8,959	0.37%
2021/05/28	12	11.30	0	0.00	11.35	12	9,021	0.13%
2021/05/27	0.1	11.30	0	0.00	11.20	0.1	9,087	0.00%
2021/05/26	30	11.33	1	11.30	11.35	29	9,046	0.32%
2021/05/25	21	11.33	0	0.00	11.35	21	9,080	0.23%
2021/05/24	1.3	11.27	0	0.00	11.30	1.3	9,197	0.01%
2021/05/21	2	11.35	1	11.35	11.35	1	9,258	0.01%
2021/05/20	6.7	11.20	1	11.25	11.25	5.7	9,295	0.06%
2021/05/19	2	11.30	0	0.00	11.25	2	9,306	0.02%
2021/05/18	11.2	11.30	2	11.30	11.35	9.2	9,281	0.10%
2021/05/17	3	11.08	9	11.05	11.05	-6	9,210	-0.07%
2021/05/14	0.5	11.42	0	0.00	11.45	0.5	8,975	0.01%
2021/05/13	3	11.30	4.2	11.36	11.30	-1.2	8,808	-0.01%
2021/05/12	15.3	11.42	1	11.40	11.40	14.3	8,600	0.17%
2021/05/11	7	11.89	22.1	11.90	11.85	-15.1	8,154	-0.18%
2021/05/10	0	0.00	2	12.00	12.05	-2	8,016	-0.02%
2021/05/07	4	11.89	0.5	11.90	11.90	3.5	7,755	0.04%
2021/05/06	0	0.00	35	11.85	11.85	-35	7,719	-0.45%
2021/05/05	0.4	11.75	0	0.00	11.80	0.4	7,642	0.00%
2021/05/04	7	11.85	11.5	11.70	11.70	-4.5	7,584	-0.06%
2021/05/03	0	0.00	20	11.90	11.95	-20	7,314	-0.27%
2021/04/29	1	11.95	2	11.90	11.95	-1	7,206	-0.01%
2021/04/28	50.8	11.95	0	0.00	11.95	50.8	7,171	0.71%
2021/04/27	0.6	11.89	0.4	11.90	11.90	0.2	7,210	0.00%
2021/04/26	0	0.00	4	11.85	11.90	-4	7,175	-0.06%
2021/04/23	7	11.75	0	0.00	11.80	7	7,071	0.10%
2021/04/22	1	11.85	0.1	11.80	11.80	0.9	7,102	0.01%
2021/04/21	0	0.00	10.2	11.80	11.80	-10.2	7,005	-0.14%
2021/04/20	3	11.90	1	11.90	11.90	2	7,047	0.03%
2021/04/19	4	11.90	0	0.00	11.95	4	6,975	0.06%
2021/04/16	3	11.67	0	0.00	11.70	3	6,837	0.04%
2021/04/14	2	11.55	0	0.00	11.55	2	6,783	0.03%
2021/04/12	6	11.50	0	0.00	11.50	6	6,717	0.09%
2021/04/09	0.2	11.50	5	11.45	11.40	-4.8	6,658	-0.07%
2021/04/08	0.9	11.50	3	11.45	11.45	-2.2	6,602	-0.03%
2021/04/07	0	0.00	2	11.45	11.45	-2	6,733	-0.03%
2021/04/06	6	11.50	20	11.50	11.45	-14	6,741	-0.21%
2021/04/01	2	11.50	10.7	11.50	11.50	-8.7	6,729	-0.13%
2021/03/31	5.5	11.47	0	0.00	11.50	5.5	6,705	0.08%
2021/03/30	0.4	11.50	0	0.00	11.50	0.4	6,676	0.01%
2021/03/29	20	11.45	0	0.00	11.45	20	6,696	0.30%
2021/03/25	0	0.00	3	11.40	11.40	-3	6,832	-0.04%
2021/03/23	1.3	11.36	0	0.00	11.35	1.3	6,882	0.02%
2021/03/22	0	0.00	1	11.35	11.40	-1	6,882	-0.01%
2021/03/19	1	11.40	0	0.00	11.25	1	6,891	0.01%
2021/03/18	10.3	11.40	0	0.00	11.40	10.3	6,694	0.15%
2021/03/17	10.3	11.40	6	11.40	11.40	4.3	6,687	0.06%
2021/03/16	10.4	11.43	0	0.00	11.50	10.4	6,673	0.16%
2021/03/15	0.4	11.40	0	0.00	11.40	0.4	6,744	0.01%
2021/03/12	3	11.33	23	11.35	11.40	-20	6,790	-0.29%
2021/03/11	6	11.30	20	11.30	11.30	-14	6,758	-0.21%
2021/03/10	2.5	11.45	11	11.45	11.50	-8.5	6,461	-0.13%
2021/03/09	0	0.00	2	11.25	11.45	-2	6,352	-0.03%
2021/03/08	0	0.00	4.1	11.25	11.20	-4.1	6,131	-0.07%
2021/03/05	1	11.20	0	0.00	11.20	1	6,027	0.02%
2021/03/04	0.6	11.16	0	0.00	11.20	0.6	6,083	0.01%
2021/03/02	6	11.15	0	0.00	11.10	6	5,903	0.10%
2021/02/26	2	11.05	0	0.00	11.10	2	5,833	0.03%
2021/02/25	11	11.05	0	0.00	11.10	11	5,733	0.19%
2021/02/24	0.2	11.00	7	11.00	11.00	-6.8	5,695	-0.12%
2021/02/23	3.2	10.93	0.2	10.95	10.95	3	5,537	0.05%
2021/02/22	12	10.90	6.2	10.85	10.85	5.8	5,470	0.11%
2021/02/19	2	10.85	0	0.00	10.85	2	5,431	0.04%
2021/02/18	0	0.00	5	10.85	10.85	-5	5,407	-0.09%
2021/02/17	21	10.80	0	0.00	10.80	21	5,432	0.39%
2021/02/05	0.6	10.75	1	10.75	10.70	-0.5	5,362	-0.01%
2021/02/04	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/02/03	1.1	10.70	0	0.00	10.70	1.1	5,426	0.02%
2021/02/01	0.9	10.70	0	0.00	10.70	0.9	5,461	0.02%
2021/01/29	0	10.70	0	0.00	10.65	0	5,429	0.00%
2021/01/27	11	10.70	0	0.00	10.70	11	5,389	0.20%
2021/01/26	0	0.00	0.4	10.75	10.70	-0.4	5,329	-0.01%
2021/01/25	0	0.00	2	10.68	10.75	-2	5,309	-0.04%
2021/01/22	5	10.70	0	0.00	10.70	5	5,254	0.10%
2021/01/21	2.1	10.70	2	10.75	10.70	0.1	5,197	0.00%
2021/01/20	10	10.73	0	0.00	10.70	10	5,154	0.19%
2021/01/18	2	10.83	4	10.83	10.85	-2	5,096	-0.04%
2021/01/15	0.2	10.90	0.5	10.85	10.85	-0.4	5,084	-0.01%
2021/01/14	0.2	10.90	0.1	10.95	10.95	0.1	5,046	0.00%
2021/01/13	0	0.00	11	10.95	10.95	-11	5,034	-0.22%
2021/01/11	5	10.95	1	10.95	11.00	4	4,897	0.08%
2021/01/08	0.6	10.85	0	0.00	10.90	0.6	4,813	0.01%
2021/01/07	0.2	10.80	0	0.00	10.85	0.2	4,709	0.00%
2021/01/06	0.4	10.85	0	0.00	10.80	0.4	4,705	0.01%
2021/01/05	1	10.85	0	0.00	10.85	1	4,619	0.02%
2020/12/31	2	10.90	0	0.00	10.85	2	4,533	0.04%
2020/12/28	0	0.00	17.5	10.75	10.75	-17.5	4,227	-0.41%
2020/12/25	0.3	10.80	0	0.00	10.75	0.3	4,213	0.01%
2020/12/24	4	10.75	5	10.80	10.80	-1	4,196	-0.02%
2020/12/23	5	10.70	1.1	10.70	10.75	4	4,173	0.09%
2020/12/22	7	10.75	5	10.75	10.75	2	4,135	0.05%
2020/12/21	0	0.00	2	10.85	10.85	-2	3,985	-0.05%
2020/12/16	10	10.90	0	0.00	10.90	10	4,050	0.25%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/14	0	0.00	0.1	10.90	10.85	-0.1	4,008	0.00%
2020/12/09	2	10.80	0	0.00	10.85	2	3,916	0.05%
2020/12/04	1	10.95	0	0.00	10.95	1	3,662	0.03%
2020/12/03	3	10.95	0	0.00	10.95	3	3,657	0.08%
2020/11/30	3	10.95	2.9	10.97	10.90	0.1	3,828	0.00%
2020/11/27	0	0.00	0.8	11.00	11.00	-0.8	3,830	-0.02%
2020/11/25	0.4	11.00	1	11.00	11.00	-0.5	3,991	-0.01%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/19	1	11.00	1	10.95	11.00	0	4,702	0.00%
2020/11/18	0	11.00	1	11.00	11.00	-1	4,870	-0.02%
2020/11/17	2	11.00	0	0.00	11.00	2	4,945	0.04%
2020/11/13	3.4	11.01	0	0.00	11.00	3.4	5,210	0.07%
2020/11/12	0	0.00	1	11.05	11.05	-1	5,270	-0.02%
2020/11/10	1	11.00	0	0.00	11.00	1	5,314	0.02%
2020/11/09	1	10.95	0	0.00	10.95	1	5,351	0.02%
2020/11/06	1	10.85	1	10.85	10.85	0	5,394	0.00%
2020/11/05	1	10.90	0	0.00	10.85	1	5,435	0.02%
2020/10/29	0	0.00	2	10.80	10.85	-2	5,632	-0.04%
2020/10/28	3	10.90	0	0.00	10.85	3	5,655	0.05%
2020/10/27	0	0.00	3	10.90	10.90	-3	5,646	-0.05%
2020/10/23	0.3	10.80	0	0.00	10.80	0.3	5,613	0.01%
2020/10/20	4	10.80	0	0.00	10.80	4	5,770	0.07%
2020/10/16	4	10.79	0	0.00	10.75	4	5,818	0.07%
2020/10/14	0.1	10.90	0	0.00	10.80	0.1	5,943	0.00%
2020/10/13	0.5	10.90	0	0.00	10.90	0.5	5,979	0.01%
2020/10/07	0	0.00	1	10.85	10.90	-1	6,071	-0.02%
2020/10/06	2.5	10.93	0	0.00	10.85	2.5	6,106	0.04%
2020/10/05	1	10.75	0.1	10.85	10.80	0.9	6,182	0.02%
2020/09/30	1.1	10.71	0	0.00	10.70	1.1	6,198	0.02%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/25	3	10.65	0	0.00	10.55	3	6,291	0.05%
2020/09/24	13	10.50	0	0.00	10.50	13	6,315	0.21%
2020/09/23	11	10.75	10	10.70	10.70	1	6,244	0.02%
2020/09/22	1	10.80	0	0.00	10.75	1	6,199	0.02%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/04	21	10.80	0	0.00	10.80	21	6,554	0.32%
2020/09/03	11	10.95	0	0.00	10.95	11	6,507	0.17%
2020/09/01	0.7	11.20	0	0.00	11.05	0.7	6,484	0.01%
2020/08/31	1	11.25	0	0.00	11.15	1	6,466	0.02%
2020/08/26	10	11.20	0	0.00	11.30	10	6,487	0.15%
2020/08/25	2	12.05	3	12.05	12.10	-1	6,157	-0.02%
2020/08/24	3	12.00	1	12.00	12.00	2	5,885	0.03%
2020/08/20	23.5	12.03	1.4	11.95	11.90	22.1	5,667	0.39%
2020/08/19	1	12.10	0	0.00	12.10	1	5,449	0.02%
2020/08/14	3	11.95	1	12.00	11.95	2	5,231	0.04%
2020/08/13	0.2	12.00	0	0.00	12.00	0.2	5,205	0.00%
2020/08/12	10	12.00	0	0.00	12.00	10	5,115	0.20%
2020/08/11	1	11.95	2	12.00	11.95	-1	5,056	-0.02%
2020/08/10	0	0.00	0.1	12.00	12.00	-0.1	5,032	0.00%
2020/08/07	7	11.90	7	11.90	11.95	0	4,985	0.00%
2020/07/29	1	11.70	0	0.00	11.70	1	5,138	0.02%
2020/07/14	5	11.75	0	0.00	11.75	5	5,395	0.09%
2020/07/13	1	11.80	0	0.00	11.80	1	5,481	0.02%
2020/07/10	0	0.00	20	11.76	11.75	-20	5,566	-0.36%
2020/07/09	7	11.85	20.6	11.85	11.85	-13.6	5,594	-0.24%
2020/07/08	0	0.00	13.1	11.85	11.85	-13.1	5,648	-0.23%
2020/07/07	20	11.83	0	0.00	11.80	20	5,806	0.34%
2020/07/06	4	11.85	1	11.85	11.85	3	5,902	0.05%
2020/07/03	0	0.00	12	11.75	11.70	-12	5,943	-0.20%
2020/06/29	2	11.70	0	0.00	11.65	2	6,119	0.03%
2020/06/19	0	0.00	12	11.85	11.90	-12	6,598	-0.18%
2020/06/18	0	0.00	3	11.85	11.90	-3	6,735	-0.04%
2020/06/17	0	0.00	4.6	11.88	11.90	-4.6	6,813	-0.07%
2020/06/12	13	11.66	25	11.70	11.70	-12	7,744	-0.15%
2020/06/10	2	11.90	2	11.90	11.95	0	7,969	0.00%
2020/06/09	30	11.93	0	0.00	11.95	30	8,425	0.36%
2020/06/08	50	11.95	0	0.00	11.95	50	8,764	0.57%
2020/06/05	1	11.90	0	0.00	11.85	1	8,808	0.01%
2020/06/04	1	11.90	0	0.00	11.85	1	9,065	0.01%
2020/06/03	25	11.80	1	11.80	11.85	24	9,227	0.26%
2020/06/02	1	11.65	0	0.00	11.65	1	9,165	0.01%
2020/06/01	1	11.60	0	0.00	11.55	1	9,162	0.01%
2020/05/29	2	11.40	0	0.00	11.40	2	9,190	0.02%
2020/05/28	1	11.50	1	11.45	11.50	0	9,131	0.00%
2020/05/27	2	11.50	0	0.00	11.45	2	9,316	0.02%
2020/05/22	2	11.40	20	11.40	11.40	-18	9,636	-0.19%
2020/05/21	2	11.45	0	0.00	11.50	2	9,639	0.02%
2020/05/19	0	0.00	1.3	11.43	11.45	-1.3	9,645	-0.01%
2020/05/18	0	0.00	1	11.40	11.35	-1	9,669	-0.01%
2020/05/15	1	11.40	12	11.35	11.35	-11	9,670	-0.11%
2020/05/14	0	0.00	20	11.40	11.35	-20	9,660	-0.21%
2020/05/13	10	11.45	0	0.00	11.40	10	9,643	0.10%
2020/05/11	0	0.00	6	11.50	11.40	-6	9,616	-0.06%
2020/05/07	1	11.20	0	0.00	11.20	1	9,529	0.01%
2020/05/06	3	11.25	3	11.25	11.20	0	9,531	0.00%
2020/05/05	30	11.25	0	0.00	11.30	30	9,614	0.31%
2020/05/04	3	11.25	1	11.25	11.25	2	9,688	0.02%
2020/04/30	3	11.50	76	11.46	11.45	-73	9,665	-0.76%
2020/04/29	20	11.32	0	0.00	11.30	20	9,745	0.21%
2020/04/28	0	0.00	2	11.20	11.20	-2	9,827	-0.02%
2020/04/27	1	11.10	19	11.06	11.10	-18	10,092	-0.18%
2020/04/24	1	10.95	0	0.00	10.95	1	10,138	0.01%
2020/04/23	0	0.00	0.6	10.95	10.90	-0.6	10,098	-0.01%
2020/04/22	20	10.80	0	0.00	10.80	20	10,083	0.20%
2020/04/21	8.9	10.86	60	10.96	10.85	-51.1	10,114	-0.51%
2020/04/20	4	11.03	0	0.00	11.10	4	10,024	0.04%
2020/04/17	0	0.00	4	11.18	11.00	-4	10,054	-0.04%
2020/04/16	5	11.01	0	0.00	11.00	5	9,942	0.05%
2020/04/15	1	11.10	2	11.10	11.15	-1	9,875	-0.01%
2020/04/14	0	0.00	5	11.00	11.00	-5	9,838	-0.05%
2020/04/13	6	10.81	0	0.00	10.80	6	9,830	0.06%
2020/04/10	6	10.93	12	10.94	10.95	-6	9,773	-0.06%
2020/04/09	12	10.61	5	10.65	10.65	7	9,640	0.07%
2020/04/08	1	10.40	12	10.55	10.55	-11	9,507	-0.12%
2020/04/07	0	0.00	3	10.35	10.35	-3	9,413	-0.03%
2020/03/31	15	10.27	0	0.00	10.35	15	9,234	0.16%
2020/03/30	2	10.25	1	10.30	10.25	1	9,179	0.01%
2020/03/27	1	10.45	7	10.48	10.45	-6	9,041	-0.07%
2020/03/26	4	10.55	1	10.45	10.35	3	8,911	0.03%
2020/03/25	34	10.57	7	10.47	10.55	27	8,761	0.31%
2020/03/24	0	0.00	5	10.15	10.00	-5	8,512	-0.06%
2020/03/23	3	9.64	193	9.49	9.69	-190	8,362	-2.27%	大賣/鉅額交易
2020/03/20	20	9.74	27	9.83	9.90	-7	8,291	-0.08%
2020/03/19	12	9.27	80	9.51	9.16	-68	8,036	-0.85%
2020/03/18	13	10.23	9	10.15	10.05	4	7,533	0.05%
2020/03/17	20	10.40	120	10.34	10.25	-100	7,335	-1.36%	大賣/
2020/03/16	110	10.98	0	0.00	10.75	110	7,126	1.54%	大買/鉅額交易
2020/03/13	21	10.99	25	10.95	11.20	-4	6,913	-0.06%
2020/03/12	42	11.68	4	11.58	11.65	38	6,467	0.59%
2020/03/11	1	11.95	0	0.00	11.95	1	6,105	0.02%
2020/03/10	3	11.90	0.3	12.05	12.00	2.8	6,024	0.05%
2020/03/09	15	12.10	20	12.15	12.05	-5	5,785	-0.09%
2020/03/06	3	12.25	0	0.00	12.25	3	5,553	0.05%
2020/03/05	1	12.30	1	12.30	12.30	0	5,547	0.00%
2020/03/04	2	12.25	0	0.00	12.25	2	5,533	0.04%
2020/03/03	0	0.00	2	12.30	12.30	-2	5,507	-0.04%
2020/03/02	5	12.21	0	0.00	12.20	5	5,524	0.09%
2020/02/27	2	12.35	0	0.00	12.35	2	5,330	0.04%
2020/02/26	36	12.33	7	12.35	12.35	29	5,257	0.55%
2020/02/25	2	12.15	0	0.00	12.15	2	5,042	0.04%
2020/02/20	0	0.00	1	12.35	12.35	-1	4,984	-0.02%
2020/02/17	2	12.25	7	12.20	12.25	-5	5,029	-0.10%
2020/02/14	0	0.00	3	12.25	12.30	-3	5,047	-0.06%
2020/02/10	12	12.15	0	0.00	12.15	12	5,303	0.23%
2020/02/07	2	12.28	1	12.25	12.30	1	5,384	0.02%
2020/02/06	1	12.35	50	12.30	12.35	-49	5,398	-0.91%
2020/02/05	3	12.10	0	0.00	12.15	3	5,354	0.06%
2020/02/03	23	11.91	0	0.00	12.05	23	5,305	0.43%
2020/01/31	3	12.17	0	0.00	12.15	3	5,124	0.06%
2020/01/30	11	12.14	12	12.18	12.10	-1	4,971	-0.02%
2020/01/20	9	12.45	10	12.45	12.50	-1	4,664	-0.02%
2020/01/17	19	12.42	0	0.00	12.45	19	4,600	0.41%
2020/01/15	2	12.45	0	0.00	12.50	2	4,644	0.04%
2020/01/13	45	12.36	0	0.00	12.40	45	4,568	0.99%
2020/01/09	4	12.20	0	0.00	12.25	4	4,636	0.09%
2020/01/08	14	12.21	0	0.00	12.20	14	4,629	0.30%
2020/01/07	0	0.00	1	12.20	12.30	-1	4,570	-0.02%
2020/01/06	9	12.10	15	12.10	12.15	-6	4,541	-0.13%
2019/12/31	4	12.05	0	0.00	12.00	4	4,516	0.09%
2019/12/26	1	11.95	0	0.00	11.95	1	4,518	0.02%
2019/12/25	2	11.95	0	0.00	12.00	2	4,558	0.04%
2019/12/24	1	11.95	0	0.00	11.95	1	4,634	0.02%
2019/12/23	4	11.95	0	0.00	12.00	4	4,645	0.09%
2019/12/20	10.2	11.95	0	0.00	11.95	10.2	4,686	0.22%
2019/12/19	0	0.00	5	11.95	11.95	-5	4,711	-0.11%
2019/12/16	4	11.90	0.1	11.95	11.95	3.9	4,790	0.08%
2019/12/13	4	11.90	0	0.00	11.90	4	4,808	0.08%
2019/12/12	2	11.90	0	0.00	11.90	2	4,794	0.04%
2019/12/11	5	11.85	0	0.00	11.90	5	4,749	0.11%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/05	1.2	11.86	0	0.00	11.85	1.2	4,792	0.03%
2019/12/04	0	0.00	52.6	11.85	11.90	-52.6	4,766	-1.10%
2019/12/02	12	11.90	21	11.95	11.95	-9	4,797	-0.19%
2019/11/28	11	11.97	0	0.00	11.95	11	4,769	0.23%
2019/11/27	5	11.95	1	11.95	12.00	4	4,793	0.08%
2019/11/26	5	11.95	0	0.00	11.90	5	4,778	0.10%
2019/11/25	3	11.95	0	0.00	11.90	3	4,848	0.06%
2019/11/18	5	11.90	0	0.00	11.90	5	5,473	0.09%
2019/11/15	5	11.90	0	0.00	11.85	5	5,474	0.09%
2019/11/13	4	11.95	4.2	11.95	11.95	-0.2	5,561	0.00%
2019/11/07	3	11.85	0	0.00	11.85	3	5,492	0.05%
2019/11/06	3	11.85	0	0.00	11.85	3	5,447	0.06%
2019/11/05	2	11.80	0	0.00	11.85	2	5,393	0.04%
2019/11/04	14	11.76	11	11.80	11.85	3	5,475	0.05%
2019/11/01	5	11.75	0	0.00	11.80	5	5,450	0.09%
2019/10/31	9	11.79	0	0.00	11.75	9	5,542	0.16%
2019/10/30	12	11.80	20	11.75	11.80	-8	5,514	-0.15%
2019/10/29	10	11.75	2.1	11.75	11.75	7.9	5,526	0.14%
2019/10/28	20	11.75	0	0.00	11.75	20	5,520	0.36%
2019/10/25	1	11.80	10	11.80	11.80	-9	5,506	-0.16%
2019/10/24	2	11.80	0.9	11.85	11.85	1.1	5,485	0.02%
2019/10/23	12	11.80	1	11.80	11.80	11	5,494	0.20%
2019/10/21	5	11.90	0	0.00	11.85	5	5,553	0.09%
2019/10/17	2	11.80	0	0.00	11.80	2	5,500	0.04%
2019/10/16	1	11.80	0	0.00	11.80	1	5,484	0.02%
2019/10/15	0	0.00	1	11.80	11.85	-1	5,482	-0.02%
2019/10/14	0.5	11.85	0	0.00	11.85	0.5	5,481	0.01%
2019/10/09	1.5	11.77	0.4	11.80	11.75	1.1	5,435	0.02%
2019/10/02	0	0.00	0.6	11.90	11.80	-0.6	5,476	-0.01%
2019/10/01	5.5	11.88	0	0.00	11.85	5.5	5,480	0.10%
2019/09/27	0	0.00	1	11.85	11.85	-1	5,447	-0.02%
2019/09/26	45	11.95	0	0.00	11.95	45	5,406	0.83%
2019/09/24	5	12.00	0	0.00	11.95	5	5,538	0.09%
2019/09/19	5	11.90	0	0.00	11.95	5	5,497	0.09%
2019/09/17	1	11.95	0	0.00	11.90	1	5,493	0.02%
2019/09/11	5.2	12.00	0	0.00	12.00	5.2	5,706	0.09%
2019/09/10	9	11.88	1	11.90	11.95	8	5,704	0.14%
2019/09/09	0	0.00	4	11.85	11.85	-4	5,684	-0.07%
2019/09/06	3	11.80	0	0.00	11.80	3	5,681	0.05%
2019/09/05	10.7	11.73	0	0.00	11.80	10.7	5,745	0.19%
2019/09/04	2	11.75	0	0.00	11.80	2	5,954	0.03%
2019/09/02	0.5	11.80	0	0.00	11.75	0.5	6,242	0.01%
2019/08/29	10	11.75	0	0.00	11.75	10	6,575	0.15%
2019/08/28	0.2	11.80	0	0.00	11.75	0.2	6,656	0.00%
2019/08/27	2.9	11.63	0	0.00	11.60	2.9	6,643	0.04%
2019/08/26	4	12.43	0	0.00	12.45	4	6,459	0.06%
2019/08/23	9	12.45	0	0.00	12.50	9	6,289	0.14%
2019/08/22	4	12.55	2	12.50	12.50	2	6,224	0.03%
2019/08/21	1	12.50	0	0.00	12.50	1	6,194	0.02%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/15	3	12.32	0	0.00	12.35	3	6,222	0.05%
2019/08/14	4.5	12.46	1	12.50	12.55	3.5	6,212	0.06%
2019/08/13	3	12.45	0	0.00	12.45	3	6,170	0.05%
2019/08/12	6	12.45	0	0.00	12.50	6	6,160	0.10%
2019/08/08	0	0.00	5	12.40	12.40	-5	6,131	-0.08%
2019/08/07	0	0.00	200	12.35	12.30	-200	6,166	-3.24%	大賣/鉅額交易
2019/08/05	2	12.30	13	12.30	12.30	-11	6,174	-0.18%
2019/08/02	22	12.40	0	0.00	12.40	22	6,213	0.35%
2019/08/01	1	12.60	2	12.55	12.55	-1	6,158	-0.02%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/24	3	12.75	16	12.80	12.70	-13	6,821	-0.19%
2019/07/23	3	12.80	0	0.00	12.80	3	6,955	0.04%
2019/07/19	10	12.65	0	0.00	12.65	10	7,092	0.14%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/16	0	0.00	6	12.60	12.55	-6	7,046	-0.09%
2019/07/12	1	12.55	0	0.00	12.60	1	7,022	0.01%
2019/07/11	0	0.00	11	12.55	12.55	-11	7,011	-0.16%
2019/07/10	0	0.00	10	12.48	12.50	-10	7,008	-0.14%
2019/07/09	0	0.00	10	12.45	12.50	-10	7,017	-0.14%
2019/07/08	5	12.45	10.1	12.47	12.45	-5.1	7,020	-0.07%
2019/07/05	0	0.00	30	12.45	12.45	-30	7,018	-0.43%
2019/07/03	0	0.00	0	12.40	12.40	0	7,239	0.00%
2019/07/02	6	12.34	0	0.00	12.30	6	7,284	0.08%
2019/07/01	0.7	12.50	1	12.45	12.45	-0.4	7,237	0.00%
2019/06/27	10	12.48	0	0.00	12.50	10	7,246	0.14%
2019/06/24	40	12.45	0	0.00	12.45	40	7,254	0.55%
2019/06/21	10	12.45	0	0.00	12.50	10	7,284	0.14%
2019/06/19	0	0.00	1	12.50	12.55	-1	7,346	-0.01%
2019/06/18	0	0.00	2.4	12.48	12.50	-2.4	7,272	-0.03%
2019/06/13	2	12.30	0	0.00	12.30	2	7,594	0.03%
2019/06/12	11	12.34	6	12.20	12.25	5	7,738	0.06%
2019/06/11	8.5	12.53	1	12.50	12.50	7.5	7,488	0.10%
2019/06/10	7	12.72	0	0.00	12.70	7	7,366	0.10%
2019/06/06	20	12.55	0	0.00	12.55	20	7,260	0.28%
2019/06/05	20	12.40	0	0.00	12.45	20	7,010	0.29%
2019/06/04	3	12.30	1	12.25	12.30	2	6,885	0.03%
2019/05/31	2	12.25	20	12.23	12.25	-18	6,870	-0.26%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/28	1	12.20	10	12.20	12.10	-9	6,798	-0.13%
2019/05/27	1	12.15	0	0.00	12.20	1	6,759	0.01%
2019/05/23	21	12.10	0	0.00	12.00	21	6,584	0.32%
2019/05/21	9	11.95	0	0.00	12.05	9	6,598	0.14%
2019/05/20	11	11.87	0	0.00	11.90	11	6,529	0.17%
2019/05/17	0	0.00	1	11.80	11.85	-1	6,516	-0.02%
2019/05/15	201	11.85	0	0.00	11.80	201	6,523	3.08%	大買/鉅額交易
2019/05/14	20	11.73	3	11.65	11.75	17	6,503	0.26%
2019/05/13	0	0.00	1	11.80	11.80	-1	6,397	-0.02%
2019/05/10	10	11.90	15.5	11.85	11.90	-5.5	6,424	-0.09%
2019/05/09	2	11.85	0	0.00	11.85	2	6,341	0.03%
2019/05/07	17	11.90	0.7	11.90	11.90	16.3	6,259	0.26%
2019/05/06	9	11.91	1	11.90	11.85	8	6,235	0.13%
2019/05/03	4	12.00	1	12.05	12.05	3	6,031	0.05%
2019/05/02	3	12.05	5	12.10	12.15	-2	5,909	-0.03%
2019/04/30	16	11.93	2	11.95	12.00	14	5,811	0.24%
2019/04/29	26	11.60	1	11.80	11.80	25	5,626	0.44%
2019/04/26	2	11.48	0	0.00	11.50	2	5,418	0.04%
2019/04/19	1	11.30	0	0.00	11.30	1	5,304	0.02%
2019/04/16	0	0.00	1.7	11.22	11.25	-1.7	5,247	-0.03%
2019/04/15	1	11.25	282	11.26	11.30	-281	5,204	-5.40%	大賣/鉅額交易
2019/04/12	0	0.00	0.1	11.25	11.25	-0.1	5,159	0.00%
2019/04/11	1	11.20	0	0.00	11.25	1	5,135	0.02%
2019/04/10	1	11.20	27.3	11.19	11.25	-26.3	5,099	-0.52%
2019/04/09	1	11.30	100	11.30	11.30	-99	4,895	-2.02%
2019/04/08	8	11.37	0	0.00	11.35	8	4,826	0.17%
2019/04/02	1	11.35	171	11.40	11.35	-170	4,668	-3.64%	大賣/鉅額交易
2019/04/01	1	11.40	0	0.00	11.40	1	4,628	0.02%
2019/03/29	1	11.35	0	0.00	11.40	1	4,544	0.02%
2019/03/28	0	0.00	34	11.40	11.40	-34	4,474	-0.76%
2019/03/27	2	11.40	0	0.00	11.40	2	4,445	0.04%
2019/03/26	0	0.00	128	11.34	11.35	-128	4,395	-2.91%	大賣/鉅額交易
2019/03/25	158	11.18	0	0.00	11.20	158	4,347	3.63%	大買/鉅額交易
2019/03/22	2	11.25	3	11.30	11.30	-1	4,262	-0.02%
2019/03/20	3	11.30	0	0.00	11.30	3	4,143	0.07%
2019/03/19	15	11.40	0	0.00	11.40	15	4,032	0.37%
2019/03/18	4	11.15	23	11.20	11.30	-19	3,907	-0.49%
2019/03/15	0	0.00	0.5	11.05	11.05	-0.5	3,756	-0.01%
2019/03/13	3	10.90	0	0.00	10.85	3	3,594	0.08%
2019/03/12	78	10.93	0	0.00	10.90	78	3,577	2.18%
2019/03/05	20	10.70	0	0.00	10.70	20	3,415	0.59%
2019/03/04	4	10.70	1	10.75	10.75	3	3,395	0.09%
2019/02/26	10	10.65	0	0.00	10.70	10	3,328	0.30%
2019/02/25	15	10.65	5	10.65	10.65	10	3,279	0.30%
2019/02/19	0.8	10.60	0	0.00	10.60	0.8	3,131	0.02%
2019/02/18	5	10.55	0	0.00	10.60	5	3,125	0.16%
2019/02/13	0	0.00	2.2	10.50	10.60	-2.2	3,026	-0.07%
2019/02/11	0	0.00	1	10.55	10.50	-1	3,011	-0.03%
2019/01/22	0	0.00	3	10.40	10.45	-3	2,773	-0.11%
2019/01/18	2	10.35	0	0.00	10.40	2	2,762	0.07%
2019/01/08	0	0.00	0.7	10.20	10.15	-0.7	3,000	-0.02%
2019/01/07	0	0.00	7.2	10.15	10.20	-7.2	3,068	-0.23%
2018/12/21	3	10.15	0	0.00	10.10	3	3,604	0.08%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/18	1	10.15	0	0.00	10.15	1	3,656	0.03%
2018/12/14	5	10.21	0	0.00	10.25	5	3,689	0.14%
2018/12/13	0	0.00	2	10.20	10.20	-2	3,661	-0.05%
2018/12/12	4	10.20	0	0.00	10.20	4	3,720	0.11%
2018/12/10	31	10.15	0	0.00	10.20	31	3,816	0.81%
2018/12/05	1	10.20	0	0.00	10.20	1	3,824	0.03%
2018/11/29	2	10.25	0	0.00	10.25	2	3,921	0.05%
2018/11/15	0	0.00	0	10.30	10.25	0	4,139	0.00%
2018/11/09	0	0.00	1	10.25	10.30	-1	4,212	-0.02%
2018/11/01	50	10.25	0	0.00	10.25	50	4,361	1.15%
2018/10/31	0	0.00	5	10.15	10.20	-5	4,391	-0.11%
2018/10/29	2	10.10	0	0.00	10.10	2	4,433	0.05%
2018/10/26	0	0.00	1	10.10	10.15	-1	4,493	-0.02%
2018/10/25	0	0.00	9.2	10.00	10.10	-9.2	4,433	-0.21%
2018/10/18	1	10.25	0	0.00	10.30	1	4,767	0.02%
2018/10/17	0	0.00	0.1	10.40	10.40	-0.1	4,813	0.00%
2018/10/16	14.5	10.35	0	0.00	10.35	14.5	4,846	0.30%
2018/10/11	3	10.25	0	0.00	10.25	3	4,722	0.06%
2018/10/05	1	10.45	0	0.00	10.50	1	4,625	0.02%
2018/10/03	0	0.00	4.2	10.73	10.70	-4.2	4,525	-0.09%
2018/09/20	15	10.65	0	0.00	10.70	15	4,393	0.34%
2018/09/18	3	10.60	0	0.00	10.65	3	4,429	0.07%
2018/09/14	5	10.65	0	0.00	10.65	5	4,357	0.11%
2018/09/13	0	0.00	1	10.60	10.60	-1	4,288	-0.02%
2018/09/06	20.5	10.40	0	0.00	10.40	20.5	4,165	0.49%
2018/09/03	0	0.00	1	10.40	10.45	-1	4,100	-0.02%
2018/08/31	2	10.35	0	0.00	10.45	2	4,126	0.05%
2018/08/23	0	0.00	2	10.25	10.30	-2	4,134	-0.05%
2018/08/22	2	10.25	0	0.00	10.25	2	4,163	0.05%
2018/08/21	12	10.20	0	0.00	10.20	12	4,132	0.29%
2018/08/17	0	0.00	5	10.20	10.20	-5	4,098	-0.12%
2018/08/14	0	0.00	10	10.15	10.15	-10	4,055	-0.25%
2018/08/13	0	0.00	1	10.15	10.20	-1	4,082	-0.02%
2018/08/09	0.7	10.25	0	0.00	10.20	0.7	3,994	0.02%
2018/08/08	0	0.00	35	10.25	10.25	-35	4,008	-0.87%
2018/08/06	0	0.00	1	10.30	10.35	-1	3,963	-0.03%
2018/08/03	0	0.00	20	10.25	10.30	-20	3,969	-0.50%
2018/08/02	2	10.15	0	0.00	10.15	2	3,941	0.05%
2018/08/01	0.5	10.30	0	0.00	10.25	0.5	3,873	0.01%
2018/07/31	5	10.15	0	0.00	10.15	5	3,844	0.13%
2018/07/30	60	10.65	30	10.60	10.65	30	3,618	0.83%
2018/07/27	5	10.65	0	0.00	10.65	5	3,390	0.15%
2018/07/24	0	0.00	2	10.55	10.55	-2	3,283	-0.06%
2018/07/19	1	10.45	0	0.00	10.45	1	3,156	0.03%
2018/07/03	10	10.39	0	0.00	10.30	10	3,153	0.32%
2018/05/31	0	0.00	3	10.35	10.30	-3	3,413	-0.09%
2018/05/28	0	0.00	50	10.35	10.40	-50	3,486	-1.43%
2018/05/23	1	10.35	0	0.00	10.35	1	3,639	0.03%
2018/05/14	15	10.35	0	0.00	10.40	15	4,292	0.35%
2018/05/07	2	10.30	0	0.00	10.25	2	4,416	0.05%
2018/04/13	5	10.20	0	0.00	10.20	5	4,906	0.10%
2018/04/11	10	10.20	0	0.00	10.20	10	4,993	0.20%
2018/04/02	5	10.25	92	10.20	10.20	-87	5,002	-1.74%
2018/03/29	16	10.20	6	10.20	10.20	10	4,992	0.20%
2018/03/26	3	10.20	0	0.00	10.20	3	4,871	0.06%
2018/03/23	6	10.25	0	0.00	10.25	6	4,854	0.12%
2018/03/22	4	10.35	53	10.35	10.30	-49	4,828	-1.01%
2018/03/20	2	10.35	0	0.00	10.35	2	4,859	0.04%
2018/03/19	0	0.00	1	10.40	10.40	-1	4,873	-0.02%
2018/03/15	10	10.25	0	0.00	10.25	10	4,738	0.21%
2018/03/14	0	0.00	2	10.30	10.25	-2	4,641	-0.04%
2018/03/13	2	10.20	0	0.00	10.25	2	4,605	0.04%
2018/03/08	1	10.15	0	0.00	10.10	1	4,648	0.02%
2018/03/07	1	10.20	10	10.15	10.10	-9	4,706	-0.19%
2018/03/02	1	10.15	0	0.00	10.10	1	4,769	0.02%
2018/03/01	12	10.16	0	0.00	10.20	12	4,752	0.25%
2018/02/27	0	0.00	3	10.15	10.15	-3	4,699	-0.06%
2018/02/23	10	10.25	0	0.00	10.20	10	4,680	0.21%
2018/02/09	1	9.87	10	10.00	10.05	-9	4,513	-0.20%
2018/02/08	12	10.00	60	9.98	10.00	-48	4,451	-1.08%
2018/02/06	6	9.98	77.7	9.99	9.88	-71.7	4,306	-1.66%
2018/01/26	100	10.25	0	0.00	10.20	100	3,907	2.56%
2018/01/25	0	0.00	2	10.20	10.25	-2	3,884	-0.05%
2018/01/24	0	0.00	6	10.20	10.20	-6	3,869	-0.16%
2018/01/19	1	10.20	0	0.00	10.25	1	3,734	0.03%
2018/01/18	100.2	10.30	6.7	10.29	10.20	93.5	3,691	2.53%
2018/01/16	2	10.30	2	10.30	10.25	0	3,560	0.00%
2018/01/12	0	0.00	3	10.15	10.20	-3	3,618	-0.08%
2018/01/10	3	10.10	0	0.00	10.05	3	3,512	0.09%
2018/01/09	2	10.10	0	0.00	10.10	2	3,492	0.06%
2018/01/08	0	0.00	1	10.10	10.10	-1	3,454	-0.03%
2018/01/04	5	10.00	0	0.00	10.05	5	3,321	0.15%
2018/01/03	0	0.00	35	9.95	9.97	-35	3,281	-1.07%