遠東銀 (2845)-元大-樹林券商分點個股進出

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

遠東銀

(2845)

可現股當沖

股價
15.75
漲跌
--
漲幅
0.00%
成交量
6,864張
產業
上市金融類股▲1.14%
333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

遠東銀 (2845)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/05/29	0	0.00	10	15.65	15.75	-10	8,625	-0.12%
2024/05/27	1	15.75	0	0.00	15.70	1	8,597	0.01%
2024/05/24	1	15.75	0	0.00	15.75	1	8,614	0.01%
2024/05/23	2	15.65	1	15.65	15.75	1	8,620	0.01%
2024/05/22	1	15.70	0	0.00	15.85	1	8,580	0.01%
2024/05/13	0	0.00	5	15.65	15.65	-5	8,056	-0.06%
2024/05/09	3	15.53	0	0.00	15.40	3	7,878	0.04%
2024/05/08	1.1	15.50	1	15.55	15.55	0.1	7,825	0.00%
2024/05/07	1.2	15.64	2	15.70	15.70	-0.8	7,790	-0.01%
2024/05/06	1	15.75	6	15.75	15.75	-5	7,698	-0.06%
2024/05/03	0.3	15.50	1	15.55	15.55	-0.7	7,626	-0.01%
2024/05/02	0.1	15.45	2	15.45	15.45	-1.9	7,558	-0.03%
2024/04/30	7	15.36	5	15.35	15.35	2	7,489	0.03%
2024/04/29	6	15.34	10.2	15.25	15.35	-4.2	7,405	-0.06%
2024/04/26	0	0.00	0.4	14.65	14.80	-0.4	7,157	-0.01%
2024/04/25	1	14.70	0	0.00	14.70	1	7,084	0.01%
2024/04/24	1	14.75	20	14.90	14.90	-19	7,012	-0.27%
2024/04/23	0.5	14.75	1	14.75	14.85	-0.5	6,988	-0.01%
2024/04/19	0.2	14.20	0	0.00	14.50	0.2	6,755	0.00%
2024/04/17	0	0.00	2	14.20	14.25	-2	6,588	-0.03%
2024/04/16	32.4	14.18	0	0.00	14.25	32.4	6,511	0.50%
2024/04/15	0	0.00	2	14.45	14.45	-2	6,414	-0.03%
2024/04/11	2	14.50	2	14.55	14.55	0	6,317	0.00%
2024/04/10	1	14.55	0	0.00	14.55	1	6,261	0.02%
2024/04/03	3	14.27	0	0.00	14.25	3	6,137	0.05%
2024/04/02	15	14.40	0	0.00	14.40	15	6,076	0.25%
2024/03/29	1	14.30	2	14.30	14.40	-1	6,066	-0.02%
2024/03/20	0	0.00	2.1	14.05	14.05	-2.1	6,073	-0.04%
2024/03/19	3	14.20	0	0.00	14.15	3	6,017	0.05%
2024/03/18	4	14.25	0	0.00	14.25	4	5,951	0.07%
2024/03/15	0.5	14.45	13	14.29	14.35	-12.5	5,846	-0.21%
2024/03/14	15	14.71	1	14.60	14.60	14	5,547	0.25%
2024/03/13	22	14.39	29	14.45	14.50	-7	5,368	-0.13%
2024/03/12	1	14.20	2	14.20	14.20	-1	5,227	-0.02%
2024/03/11	6	13.98	5	14.01	14.05	1	5,222	0.02%
2024/03/08	50	13.95	0	0.00	13.95	50	5,115	0.98%
2024/03/07	52	13.88	3	13.95	14.00	49	4,913	1.00%
2024/03/06	36	13.80	0	0.00	13.90	36	4,608	0.78%
2024/03/05	2	13.55	29	13.55	13.55	-27	3,704	-0.73%
2024/02/26	0	0.00	10	12.30	12.25	-10	3,275	-0.31%
2024/02/19	0	0.00	3	12.25	12.30	-3	3,452	-0.09%
2024/02/16	0	0.00	1	12.15	12.20	-1	3,511	-0.03%
2024/01/31	1	12.15	0	0.00	12.20	1	3,512	0.03%
2024/01/24	0	0.00	6.1	12.15	12.15	-6.1	3,517	-0.17%
2024/01/22	0	0.00	1	12.00	12.00	-1	3,560	-0.03%
2024/01/18	1	12.00	0	12.00	12.00	1	3,549	0.03%
2024/01/17	1	11.95	207	12.00	11.95	-206	3,530	-5.83%	大賣/鉅額交易
2024/01/16	1	12.15	11	12.15	12.10	-10	3,451	-0.29%
2024/01/15	24	12.30	0	0.00	12.30	24	3,410	0.70%
2024/01/12	0	0.00	3	12.35	12.40	-3	3,467	-0.09%
2024/01/11	0.2	12.40	0	0.00	12.40	0.2	3,518	0.01%
2024/01/09	0	0.00	2	12.55	12.50	-2	3,459	-0.06%
2024/01/05	4	12.55	0	0.00	12.55	4	3,505	0.11%
2023/12/29	0	0.00	5.4	12.65	12.65	-5.4	3,603	-0.15%
2023/12/26	1	12.70	1	12.70	12.70	0	3,672	0.00%
2023/12/25	1	12.55	0	0.00	12.65	1	3,648	0.03%
2023/12/22	6	12.60	1.1	12.56	12.65	4.9	3,651	0.13%
2023/12/19	4	12.48	0	0.00	12.55	4	3,517	0.11%
2023/12/18	2	12.60	0	0.00	12.65	2	3,496	0.06%
2023/12/15	2	12.55	0	0.00	12.65	2	3,477	0.06%
2023/12/14	0	0.00	6	12.55	12.60	-6	3,411	-0.18%
2023/12/11	2	12.45	8	12.52	12.50	-6	3,330	-0.18%
2023/12/08	5	12.45	0	0.00	12.50	5	3,325	0.15%
2023/12/06	0.2	12.25	0	0.00	12.30	0.2	3,336	0.01%
2023/12/01	3	11.95	0	0.00	12.05	3	3,228	0.09%
2023/11/30	3	11.95	0	0.00	11.95	3	3,199	0.09%
2023/11/28	0	0.00	1	12.00	12.00	-1	3,066	-0.03%
2023/11/27	3	11.95	1.1	11.95	11.95	1.9	3,020	0.06%
2023/11/24	3	11.95	0.9	12.00	11.95	2.1	3,016	0.07%
2023/11/22	2.3	11.96	5	12.05	12.00	-2.7	3,004	-0.09%
2023/11/21	0	0.00	3	12.02	12.05	-3	2,988	-0.10%
2023/11/20	2	11.95	13	11.98	12.00	-11	2,960	-0.37%
2023/11/16	0	0.00	3	11.85	11.95	-3	2,884	-0.10%
2023/11/08	2	11.75	0	0.00	11.75	2	3,011	0.07%
2023/11/03	0	0.00	0.6	11.65	11.70	-0.6	2,994	-0.02%
2023/10/27	1	11.55	0	0.00	11.55	1	3,086	0.03%
2023/10/26	2	11.55	0	0.00	11.55	2	3,180	0.06%
2023/10/23	2	11.50	0	0.00	11.50	2	3,535	0.06%
2023/10/20	8	11.52	0	0.00	11.60	8	3,605	0.22%
2023/10/19	3	11.55	0	0.00	11.65	3	3,595	0.08%
2023/10/06	2	11.60	2.8	11.53	11.60	-0.8	3,724	-0.02%
2023/10/05	2.3	11.50	0	0.00	11.55	2.3	3,776	0.06%
2023/10/04	5	11.43	0	0.00	11.40	5	3,819	0.13%
2023/09/28	0	0.00	1	11.60	11.65	-1	4,129	-0.02%
2023/09/27	0	0.00	2	11.60	11.60	-2	4,262	-0.05%
2023/09/26	0	0.00	1	11.55	11.65	-1	4,327	-0.02%
2023/09/22	2	11.50	0	0.00	11.50	2	4,477	0.04%
2023/09/21	0	0.00	0	11.65	11.55	0	4,611	0.00%
2023/09/15	1	11.80	0	0.00	11.80	1	5,146	0.02%
2023/09/14	2	11.85	0	0.00	11.85	2	5,338	0.04%
2023/09/11	3	11.78	0	0.00	11.80	3	5,831	0.05%
2023/09/07	4.1	11.50	0	0.00	11.45	4.1	5,921	0.07%
2023/09/06	30	11.50	0	0.00	11.55	30	5,931	0.51%
2023/08/29	0	0.00	1	11.55	11.60	-1	6,152	-0.02%
2023/08/18	3	11.30	0	0.00	11.40	3	6,279	0.05%
2023/08/14	0	0.00	11	11.64	11.50	-11	6,250	-0.18%
2023/08/11	0	0.00	0.6	11.75	11.75	-0.6	6,278	-0.01%
2023/08/04	0.5	11.70	0	0.00	11.60	0.5	6,355	0.01%
2023/08/02	13	11.78	0	0.00	11.65	13	6,358	0.20%
2023/07/28	0	0.00	1	11.85	11.90	-1	6,218	-0.02%
2023/07/27	2	11.65	12	11.80	11.75	-10	6,101	-0.16%
2023/07/26	0	0.00	20.1	11.80	11.75	-20.1	5,995	-0.33%
2023/07/21	0	0.00	8.4	11.65	11.65	-8.4	5,795	-0.14%
2023/07/20	1	11.65	0	0.00	11.60	1	5,676	0.02%
2023/07/14	1	11.60	0	0.00	11.60	1	5,571	0.02%
2023/07/13	0	0.00	40	11.58	11.55	-40	5,563	-0.72%
2023/07/12	0	0.00	5	11.60	11.55	-5	5,605	-0.09%
2023/07/10	8	11.50	0	0.00	11.55	8	5,609	0.14%
2023/07/07	2.6	11.27	17	11.30	11.45	-14.4	5,511	-0.26%
2023/07/06	2	11.40	0	0.00	11.35	2	5,413	0.04%
2023/07/05	0.3	11.85	0.1	11.90	11.80	0.2	5,247	0.00%
2023/07/04	0.3	11.90	0	0.00	11.85	0.3	5,129	0.01%
2023/07/03	0	0.00	3	12.00	11.90	-3	5,101	-0.06%
2023/06/29	0	0.00	24	12.00	11.95	-24	4,955	-0.48%
2023/06/27	1	11.95	9	11.95	11.90	-8	4,881	-0.16%
2023/06/21	0	0.00	5	11.80	11.80	-5	4,536	-0.11%
2023/06/20	0.5	11.75	11	11.75	11.80	-10.5	4,484	-0.23%
2023/06/19	0	0.00	34	11.68	11.75	-34	4,307	-0.79%
2023/06/16	3.2	11.54	0	0.00	11.50	3.2	4,105	0.08%
2023/06/15	3	11.60	11	11.65	11.70	-8	3,986	-0.20%
2023/06/14	3	11.60	13.7	11.56	11.65	-10.7	4,072	-0.26%
2023/06/09	0	0.00	1	11.35	11.40	-1	4,115	-0.02%
2023/06/06	1	11.35	0	0.00	11.35	1	4,305	0.02%
2023/06/02	0	0.00	5	11.30	11.30	-5	4,357	-0.11%
2023/06/01	0	0.00	0	11.30	11.25	0	4,459	0.00%
2023/05/31	6	11.21	1	11.25	11.20	5	4,996	0.10%
2023/05/30	1	11.35	0	0.00	11.30	1	4,932	0.02%
2023/05/29	0	0.00	0.3	11.30	11.35	-0.3	4,951	-0.01%
2023/05/25	1.1	11.34	0	0.00	11.25	1.1	5,050	0.02%
2023/05/24	0.2	11.35	0	0.00	11.35	0.2	5,076	0.00%
2023/05/22	5	11.40	4	11.40	11.35	1	5,120	0.02%
2023/05/19	0	0.00	20	11.35	11.40	-20	5,098	-0.39%
2023/05/18	31	11.35	0	0.00	11.35	31	5,051	0.61%
2023/05/17	0	0.00	10	11.20	11.35	-10	4,994	-0.20%
2023/05/16	0	0.00	48	11.20	11.20	-48	4,880	-0.98%
2023/05/15	0	0.00	96.3	11.17	11.20	-96.3	4,862	-1.98%
2023/05/05	5	11.15	0	0.00	11.20	5	5,031	0.10%
2023/05/02	0.5	11.25	0	0.00	11.20	0.5	5,216	0.01%
2023/04/28	8	11.18	0	0.00	11.20	8	5,273	0.15%
2023/04/26	1	11.10	0	0.00	11.10	1	5,269	0.02%
2023/04/25	3	11.08	0	0.00	11.10	3	5,282	0.06%
2023/04/24	0	0.00	0	11.15	11.15	0	5,292	0.00%
2023/04/21	10	11.10	0	0.00	11.10	10	5,392	0.19%
2023/04/20	0	0.00	4	11.15	11.15	-4	5,441	-0.07%
2023/04/19	2.5	11.16	0	0.00	11.15	2.5	5,562	0.05%
2023/04/17	2	11.18	0	0.00	11.15	2	5,530	0.04%
2023/04/14	2	11.20	0	0.00	11.25	2	5,441	0.04%
2023/04/13	6	11.21	0	0.00	11.20	6	5,387	0.11%
2023/04/06	0	0.00	4	11.10	11.20	-4	5,345	-0.07%
2023/03/31	1	11.10	0	0.00	11.10	1	5,302	0.02%
2023/03/17	0.5	11.00	0	0.00	11.25	0.5	5,186	0.01%
2023/03/16	2.1	10.90	1	10.90	10.90	1.1	5,028	0.02%
2023/03/15	1.1	11.10	0	0.00	11.05	1.1	4,934	0.02%
2023/03/14	7	11.05	0	0.00	11.05	7	4,897	0.14%
2023/03/10	3.1	11.28	0	0.00	11.25	3.1	4,712	0.07%
2023/03/09	1	11.40	1.2	11.40	11.40	-0.2	4,707	0.00%
2023/03/08	2	11.35	3	11.35	11.35	-1	4,757	-0.02%
2023/03/07	15	11.40	0	0.00	11.40	15	4,714	0.32%
2023/03/03	79	11.33	1	11.35	11.35	78	4,602	1.70%
2023/03/02	30	11.80	0	0.00	11.80	30	4,096	0.73%
2023/02/23	1	11.85	0	0.00	11.80	1	4,051	0.02%
2023/02/22	0	0.00	1	11.65	11.75	-1	3,962	-0.03%
2023/02/21	4.1	11.73	0	0.00	11.70	4.1	3,882	0.11%
2023/02/20	2	11.80	0	0.00	11.85	2	3,893	0.05%
2023/02/17	1	11.80	0	0.00	11.75	1	3,900	0.03%
2023/02/13	30	11.65	0	0.00	11.70	30	4,147	0.72%
2023/02/10	1	11.65	0	0.00	11.70	1	4,147	0.02%
2023/02/09	43	11.80	21	11.85	11.70	22	4,128	0.53%
2023/02/08	2	11.90	0	0.00	11.90	2	4,061	0.05%
2023/02/07	1	11.95	0	0.00	11.90	1	4,048	0.02%
2023/02/01	5.3	11.70	0	0.00	11.70	5.3	3,990	0.13%
2023/01/31	1	11.65	1	11.65	11.70	0	3,984	0.00%
2023/01/30	0	0.00	15	11.60	11.55	-15	3,939	-0.38%
2023/01/17	3.4	11.59	0	0.00	11.55	3.4	3,957	0.09%
2023/01/13	96	11.50	5	11.50	11.50	91	4,076	2.23%
2023/01/12	0.3	11.60	101	11.55	11.50	-100.7	4,194	-2.40%	大賣/
2023/01/10	0	0.00	80	11.45	11.50	-80	4,402	-1.82%
2023/01/09	2	11.35	0	0.00	11.40	2	4,479	0.04%
2022/12/28	0	0.00	123	11.15	11.15	-123	5,554	-2.22%	大賣/鉅額交易
2022/12/22	0	0.00	1	11.20	11.20	-1	6,105	-0.02%
2022/12/21	0	0.00	1	11.10	11.05	-1	6,277	-0.02%
2022/12/20	0	0.00	15	11.15	11.10	-15	6,415	-0.23%
2022/12/16	0	0.00	10	11.15	11.15	-10	6,572	-0.15%
2022/12/14	2	11.20	0	0.00	11.25	2	6,740	0.03%
2022/12/13	0	0.00	1	11.20	11.20	-1	6,777	-0.01%
2022/12/08	4	10.88	0	0.00	10.85	4	6,851	0.06%
2022/12/07	10	10.90	0	0.00	10.90	10	6,900	0.14%
2022/12/06	1	10.90	0	0.00	10.90	1	6,914	0.01%
2022/12/05	21	11.00	0	0.00	10.95	21	6,977	0.30%
2022/12/02	10.6	11.00	0	0.00	11.00	10.6	7,062	0.15%
2022/12/01	3	11.08	0.2	11.05	11.10	2.8	7,255	0.04%
2022/11/30	0.5	11.05	0.1	11.00	10.95	0.4	7,409	0.01%
2022/11/28	20	10.93	0	0.00	11.00	20	7,829	0.26%
2022/11/24	0	0.00	0	10.90	10.95	0	8,268	0.00%
2022/11/23	0	0.00	60	10.90	10.90	-60	8,398	-0.71%
2022/11/17	0	0.00	1.3	10.75	10.75	-1.3	8,691	-0.01%
2022/11/16	1.8	10.80	0	0.00	10.70	1.8	8,769	0.02%
2022/11/15	2	10.85	36	10.85	10.90	-34	8,761	-0.39%
2022/11/14	0	0.00	1.1	10.90	10.85	-1.1	8,780	-0.01%
2022/11/11	1	10.80	16	10.83	10.85	-15	8,757	-0.17%
2022/11/10	50	10.60	0	0.00	10.60	50	8,686	0.58%
2022/11/08	35	10.70	0	0.00	10.70	35	8,723	0.40%
2022/11/07	0	0.00	5	10.65	10.65	-5	8,786	-0.06%
2022/11/04	0	0.00	10	10.50	10.60	-10	8,914	-0.11%
2022/11/03	10	10.45	0	0.00	10.45	10	8,987	0.11%
2022/11/02	0.1	10.60	10	10.50	10.50	-9.9	9,214	-0.11%
2022/11/01	0	0.00	11	10.50	10.55	-11	9,235	-0.12%
2022/10/27	72	10.55	0	0.00	10.60	72	9,245	0.78%
2022/10/26	5.5	10.50	5	10.55	10.50	0.5	9,333	0.01%
2022/10/25	0	0.00	20	10.50	10.45	-20	9,308	-0.21%
2022/10/24	0	0.00	5	10.50	10.40	-5	9,236	-0.05%
2022/10/21	120	10.40	0	0.00	10.35	120	9,229	1.30%	大買/鉅額交易
2022/10/20	5	10.20	0	0.00	10.30	5	9,139	0.05%
2022/10/19	0	0.00	5	10.25	10.20	-5	9,042	-0.06%
2022/10/18	11	10.25	0	0.00	10.20	11	8,901	0.12%
2022/10/17	20.1	10.30	1	10.35	10.35	19.1	8,736	0.22%
2022/10/14	30.1	10.50	0	0.00	10.55	30.1	8,631	0.35%
2022/10/13	1.2	10.64	7	10.51	10.60	-5.8	8,593	-0.07%
2022/10/11	0	0.00	22	10.67	10.70	-22	8,215	-0.27%
2022/10/05	1	10.90	0	0.00	10.85	1	7,676	0.01%
2022/10/03	1	11.00	0	0.00	10.90	1	7,646	0.01%
2022/09/30	6.4	11.10	6	11.15	11.10	0.4	7,545	0.00%
2022/09/29	0	0.00	10	11.25	11.25	-10	7,372	-0.14%
2022/09/28	0	0.00	1	11.25	11.05	-1	7,313	-0.01%
2022/09/27	1	11.10	0	0.00	11.05	1	7,115	0.01%
2022/09/22	100	11.25	0	0.00	11.30	100	6,952	1.44%
2022/09/20	0	0.00	50	11.25	11.25	-50	6,813	-0.73%
2022/09/19	0.1	11.40	0	0.00	11.35	0.1	6,789	0.00%
2022/09/16	0.3	11.45	1	11.35	11.35	-0.7	6,847	-0.01%
2022/09/12	1	11.35	0	0.00	11.45	1	6,891	0.01%
2022/09/07	1.1	11.25	10	11.25	11.15	-8.9	6,848	-0.13%
2022/09/06	7	11.55	0	0.00	11.55	7	6,685	0.11%
2022/09/05	0	0.00	131.1	12.29	12.30	-131.1	6,455	-2.03%	大賣/鉅額交易
2022/09/02	15	12.17	0	0.00	12.15	15	6,157	0.24%
2022/09/01	5	12.17	16	12.15	12.15	-11	5,955	-0.18%
2022/08/31	20	12.15	0	0.00	12.30	20	5,725	0.35%
2022/08/30	0.1	12.00	2	12.00	12.05	-1.9	5,436	-0.03%
2022/08/29	0.9	11.95	15	11.86	11.90	-14.1	5,280	-0.27%
2022/08/26	3	11.95	0.2	12.00	11.95	2.8	5,179	0.05%
2022/08/23	3	11.85	2	11.85	11.85	1	4,956	0.02%
2022/08/22	25	11.90	0	0.00	11.90	25	4,913	0.51%
2022/08/18	0.2	11.85	0	0.00	11.80	0.2	4,851	0.00%
2022/08/17	12	11.80	0	0.00	11.80	12	4,851	0.25%
2022/08/15	0	0.00	2	11.85	11.80	-2	4,773	-0.04%
2022/08/12	0	0.00	4	11.88	11.85	-4	4,716	-0.08%
2022/08/11	2	11.85	0	0.00	11.85	2	4,649	0.04%
2022/08/10	0	0.00	1	11.70	11.70	-1	4,554	-0.02%
2022/08/09	0	0.00	2	11.70	11.70	-2	4,508	-0.04%
2022/08/08	0.3	11.35	0	0.00	11.35	0.3	4,357	0.01%
2022/08/05	0.2	11.40	0	0.00	11.40	0.2	4,371	0.00%
2022/08/03	2	11.25	0	0.00	11.25	2	4,393	0.05%
2022/08/02	1.2	11.30	0	0.00	11.25	1.2	4,492	0.03%
2022/07/26	0	0.00	4	11.20	11.20	-4	4,611	-0.09%
2022/07/22	0.1	11.05	5	11.00	11.05	-4.9	4,634	-0.11%
2022/07/20	4	11.08	5	11.15	10.95	-1	4,673	-0.02%
2022/07/18	3	10.90	0	0.00	10.95	3	4,718	0.06%
2022/07/11	10	11.05	0	0.00	11.05	10	4,801	0.21%
2022/07/05	0	0.00	0.7	11.25	11.30	-0.7	5,267	-0.01%
2022/07/04	0	0.00	31.4	11.16	11.20	-31.4	5,372	-0.58%
2022/07/01	3	11.20	0	0.00	11.20	3	5,620	0.05%
2022/06/30	3	11.25	0	0.00	11.25	3	5,730	0.05%
2022/06/29	0.2	11.45	35	11.35	11.45	-34.8	5,787	-0.60%
2022/06/28	1	11.45	2	11.55	11.45	-1	5,858	-0.02%
2022/06/27	2	11.58	2	11.65	11.50	0	5,928	0.00%
2022/06/24	0	0.00	1	11.60	11.60	-1	5,900	-0.02%
2022/06/23	10	11.45	1	11.55	11.50	9	5,916	0.15%
2022/06/21	0	0.00	6.9	11.48	11.45	-6.9	6,133	-0.11%
2022/06/20	5	11.40	0	0.00	11.20	5	6,437	0.08%
2022/06/16	0	0.00	1	11.65	11.50	-1	6,553	-0.02%
2022/06/15	0	0.00	1	11.50	11.45	-1	6,658	-0.02%
2022/06/14	0	0.00	3	11.48	11.45	-3	6,695	-0.04%
2022/06/07	2	11.55	0	0.00	11.55	2	6,796	0.03%
2022/06/06	0	0.00	3	11.63	11.65	-3	6,863	-0.04%
2022/06/01	1	11.60	0	0.00	11.50	1	7,130	0.01%
2022/05/31	0	0.00	1	11.70	11.60	-1	7,150	-0.01%
2022/05/30	0	0.00	6	11.77	11.75	-6	7,130	-0.08%
2022/05/27	0	0.00	3	11.63	11.60	-3	7,101	-0.04%
2022/05/25	0	0.00	1	11.55	11.45	-1	7,182	-0.01%
2022/05/23	1	11.55	0	0.00	11.55	1	7,294	0.01%
2022/05/20	0	0.00	20.6	11.43	11.55	-20.6	7,410	-0.28%
2022/05/17	4	11.40	0	0.00	11.50	4	7,502	0.05%
2022/05/16	20	11.28	1	11.45	11.45	19	7,479	0.25%
2022/05/13	0	0.00	1	11.30	11.35	-1	7,429	-0.01%
2022/05/12	0	0.00	1	11.20	11.10	-1	7,441	-0.01%
2022/05/10	4	11.43	0	0.00	11.45	4	7,398	0.05%
2022/05/09	0	0.00	58	11.50	11.40	-58	7,347	-0.79%
2022/05/05	23	11.90	0	0.00	11.90	23	7,345	0.31%
2022/05/04	0.9	11.95	0	0.00	11.95	0.9	7,293	0.01%
2022/04/29	15	11.97	0	0.00	12.00	15	7,341	0.20%
2022/04/28	6	11.91	0	0.00	11.90	6	7,375	0.08%
2022/04/27	0	0.00	1	11.95	12.00	-1	7,339	-0.01%
2022/04/22	5	12.28	0	0.00	12.35	5	7,299	0.07%
2022/04/20	50	12.15	0	0.00	12.25	50	7,646	0.65%
2022/04/18	0	0.00	12	11.95	12.05	-12	7,983	-0.15%
2022/04/14	50.1	12.40	2	12.60	12.40	48.1	7,929	0.61%
2022/04/13	2	12.65	0	0.00	12.70	2	7,802	0.03%
2022/04/12	3	12.60	1	12.65	12.60	2	7,714	0.03%
2022/04/11	4	12.84	4.1	12.90	12.90	-0.1	7,554	0.00%
2022/04/08	5	12.73	0	0.00	12.85	5	7,351	0.07%
2022/04/07	6.2	12.70	204	12.60	12.60	-197.8	7,229	-2.74%	大賣/鉅額交易
2022/04/06	0	0.00	17	12.66	12.75	-17	6,986	-0.24%
2022/04/01	8	12.27	1	12.30	12.30	7	6,832	0.10%
2022/03/31	0	0.00	17	12.24	12.20	-17	6,711	-0.25%
2022/03/30	21	12.05	34	12.06	12.05	-13	6,595	-0.20%
2022/03/29	0	0.00	9	11.95	11.95	-9	6,522	-0.14%
2022/03/28	0	0.00	3	11.88	11.90	-3	6,528	-0.05%
2022/03/25	0.1	11.85	20	11.85	11.85	-19.9	6,422	-0.31%
2022/03/24	0	0.00	2	12.00	12.05	-2	6,188	-0.03%
2022/03/23	13	12.02	8	11.98	12.05	5	6,111	0.08%
2022/03/22	0	0.00	1	11.65	11.75	-1	5,720	-0.02%
2022/03/21	0	0.00	2	11.65	11.60	-2	5,579	-0.04%
2022/03/18	0.3	11.55	11.4	11.54	11.55	-11.1	5,453	-0.20%
2022/03/16	0.1	11.25	0	0.00	11.30	0.1	5,201	0.00%
2022/03/15	0	0.00	24	11.20	11.25	-24	5,152	-0.47%
2022/03/09	0	0.00	5	11.00	11.05	-5	5,048	-0.10%
2022/03/08	5	10.90	0	0.00	10.90	5	4,997	0.10%
2022/03/07	42.2	11.00	21	10.95	11.00	21.2	4,976	0.43%
2022/03/04	0	0.00	1	11.25	11.25	-1	4,844	-0.02%
2022/03/03	22	11.20	0	0.00	11.20	22	4,837	0.45%
2022/03/02	0	0.00	3	11.15	11.20	-3	4,851	-0.06%
2022/02/25	0	0.00	568	11.18	11.10	-568	4,937	-11.50%	大賣/鉅額交易
2022/02/24	0.3	11.25	0	0.00	11.15	0.3	4,940	0.01%
2022/02/22	60	11.39	1	11.35	11.30	59	4,888	1.21%
2022/02/21	0	0.00	5	11.51	11.50	-5	4,847	-0.10%
2022/02/18	1	11.50	16	11.55	11.55	-15	4,897	-0.31%
2022/02/17	10	11.50	4	11.46	11.45	6	4,878	0.12%
2022/02/15	0	0.00	70	11.35	11.35	-70	4,812	-1.45%
2022/02/14	2	11.30	95	11.30	11.30	-93	4,755	-1.96%
2022/02/11	4	11.40	5	11.44	11.45	-1	4,674	-0.02%
2022/02/09	2	11.38	2	11.40	11.35	0	4,607	0.00%
2022/02/08	2	11.40	0	0.00	11.35	2	4,563	0.04%
2022/02/07	5	11.15	0	0.00	11.20	5	4,471	0.11%
2022/01/26	1	10.95	15.4	10.95	10.95	-14.4	4,367	-0.33%
2022/01/24	0	0.00	1	10.95	11.00	-1	4,276	-0.02%
2022/01/21	0	0.00	1	11.05	11.05	-1	4,235	-0.02%
2022/01/20	0	0.00	0.3	11.20	11.20	-0.3	4,167	-0.01%
2022/01/19	0	0.00	15	11.15	11.20	-15	4,150	-0.36%
2022/01/18	0	0.00	2	11.25	11.20	-2	4,116	-0.05%
2022/01/17	0	0.00	1	11.20	11.15	-1	4,079	-0.02%
2022/01/14	10	11.30	16	11.25	11.25	-6	4,037	-0.15%
2022/01/13	1	11.45	4.2	11.29	11.45	-3.2	4,018	-0.08%
2022/01/12	23	11.10	3.1	11.20	11.20	20	3,733	0.53%
2022/01/11	2	10.95	3	10.95	11.05	-1.1	3,550	-0.03%
2022/01/10	1	10.90	3.1	10.97	11.00	-2.1	3,319	-0.06%
2022/01/07	3	10.85	3	10.90	10.90	0	3,278	0.00%
2022/01/06	10	10.80	0.1	10.80	10.85	9.9	3,200	0.31%
2022/01/05	1	10.80	0	0.00	10.80	1	3,192	0.03%
2022/01/04	36	10.80	11	10.80	10.80	25	3,258	0.77%
2022/01/03	1	10.80	0.3	10.80	10.80	0.7	3,254	0.02%
2021/12/30	21	10.80	0	0.00	10.75	21	3,235	0.65%
2021/12/29	7.1	10.80	50	10.80	10.85	-42.9	3,244	-1.32%
2021/12/28	3	10.75	0	0.00	10.80	3	3,197	0.09%
2021/12/27	45	10.75	0	0.00	10.70	45	3,174	1.42%
2021/12/24	1	10.75	50	10.75	10.70	-49	3,239	-1.51%
2021/12/22	10	10.70	0	0.00	10.65	10	3,221	0.31%
2021/12/21	1	10.60	0	0.00	10.60	1	3,164	0.03%
2021/12/20	5	10.60	0	0.00	10.55	5	3,162	0.16%
2021/12/17	53	10.55	0	0.00	10.50	53	3,190	1.66%
2021/12/15	0	0.00	0.4	10.55	10.50	-0.4	3,346	-0.01%
2021/12/14	5	10.52	1.7	10.55	10.50	3.3	3,801	0.09%
2021/12/13	1	10.70	0	0.00	10.60	1	4,010	0.02%
2021/12/10	0	0.00	44	10.65	10.65	-44	4,143	-1.06%
2021/12/09	1	10.65	0	0.00	10.65	1	4,227	0.02%
2021/12/07	1	10.50	0	0.00	10.55	1	4,364	0.02%
2021/12/06	3	10.52	0	0.00	10.55	3	4,397	0.07%
2021/12/03	40	10.50	0	0.00	10.55	40	4,442	0.90%
2021/12/02	1	10.45	0	0.00	10.45	1	4,479	0.02%
2021/12/01	56.4	10.45	1	10.45	10.50	55.4	4,474	1.24%
2021/11/30	1	10.50	0	0.00	10.50	1	4,400	0.02%
2021/11/29	4	10.48	0	0.00	10.50	4	4,433	0.09%
2021/11/26	9	10.54	0.8	10.55	10.55	8.2	4,501	0.18%
2021/11/25	6.3	10.62	1	10.60	10.60	5.3	4,550	0.12%
2021/11/24	2	10.65	35	10.65	10.70	-33	4,514	-0.73%
2021/11/23	6	10.67	0	0.00	10.70	6	4,552	0.13%
2021/11/22	0	0.00	5	10.75	10.80	-5	4,488	-0.11%
2021/11/19	1	10.75	2	10.73	10.75	-1	4,467	-0.02%
2021/11/18	47	10.79	3.2	10.75	10.85	43.8	4,435	0.99%
2021/11/17	5	10.70	50	10.70	10.75	-45	4,351	-1.03%
2021/11/16	3	10.57	0	0.00	10.60	3	4,277	0.07%
2021/11/15	1	10.55	0.4	10.60	10.60	0.6	4,291	0.01%
2021/11/12	3	10.55	0	0.00	10.55	3	4,282	0.07%
2021/11/10	1	10.50	0	0.00	10.55	1	4,330	0.02%
2021/11/09	1	10.50	20	10.50	10.50	-19	4,364	-0.44%
2021/11/04	0	0.00	0.1	10.50	10.45	-0.1	4,422	0.00%
2021/11/02	1	10.50	0	0.00	10.50	1	4,443	0.02%
2021/11/01	2	10.50	0	0.00	10.45	2	4,427	0.05%
2021/10/29	2.4	10.47	0	0.00	10.45	2.4	4,432	0.05%
2021/10/28	3.1	10.50	0	0.00	10.50	3.1	4,429	0.07%
2021/10/27	3	10.50	2.3	10.52	10.55	0.7	4,431	0.01%
2021/10/26	0	0.00	20	10.55	10.55	-20	4,420	-0.45%
2021/10/25	0.2	10.50	0	0.00	10.50	0.2	4,462	0.00%
2021/10/22	0	0.00	10	10.55	10.50	-10	4,499	-0.22%
2021/10/21	850	10.50	20	10.50	10.55	830	4,475	18.54%	大買/鉅額交易
2021/10/19	3	10.45	0	0.00	10.45	3	4,394	0.07%
2021/10/14	1	10.40	0	0.00	10.40	1	4,515	0.02%
2021/10/13	2	10.40	0	0.00	10.40	2	4,533	0.04%
2021/10/12	1	10.40	0	0.00	10.45	1	4,558	0.02%
2021/10/08	0	0.00	18	10.45	10.50	-18	4,519	-0.40%
2021/10/05	2	10.38	0	0.00	10.35	2	4,568	0.04%
2021/10/04	1	10.40	0	0.00	10.40	1	4,576	0.02%
2021/10/01	0.2	10.40	4	10.35	10.35	-3.8	4,576	-0.08%
2021/09/27	30.2	10.50	0	0.00	10.45	30.2	4,502	0.67%
2021/09/24	0.1	10.50	1	10.55	10.50	-0.9	4,478	-0.02%
2021/09/23	1	10.35	1	10.40	10.45	0	4,451	0.00%
2021/09/22	3	10.37	5	10.36	10.35	-2	4,448	-0.04%
2021/09/17	32	10.55	50	10.59	10.50	-18	4,319	-0.42%
2021/09/16	63	11.05	0	0.00	11.10	63	3,865	1.63%
2021/09/15	11	11.05	0	0.00	11.05	11	3,659	0.30%
2021/09/14	10	11.10	2	11.10	11.10	8	3,521	0.23%
2021/09/13	11	11.05	0	0.00	11.10	11	3,454	0.32%
2021/09/09	10	11.00	1	11.00	11.00	9	3,388	0.27%
2021/09/08	40	11.05	0	0.00	11.00	40	3,340	1.20%
2021/09/07	0	0.00	3	11.05	11.10	-3	3,327	-0.09%
2021/09/06	20	11.05	0	0.00	11.00	20	3,288	0.61%
2021/09/03	0	0.00	1	11.05	11.10	-1	3,281	-0.03%
2021/09/02	1	11.05	0	0.00	10.95	1	3,259	0.03%
2021/09/01	0	0.00	7	11.10	11.10	-7	3,198	-0.22%
2021/08/30	0	0.00	1	10.95	10.95	-1	3,057	-0.03%
2021/08/26	0	0.00	4	10.70	10.70	-4	2,892	-0.14%
2021/08/19	0	0.00	53	10.60	10.65	-53	3,040	-1.74%
2021/08/16	0	0.00	2	10.65	10.65	-2	2,996	-0.07%
2021/08/12	22	10.75	0	0.00	10.75	22	3,040	0.72%
2021/08/11	0	0.00	4	10.75	10.75	-4	3,091	-0.13%
2021/08/10	10	10.70	0	0.00	10.70	10	3,121	0.32%
2021/08/09	0	0.00	2	10.75	10.75	-2	3,237	-0.06%
2021/08/06	0	0.00	2	10.70	10.70	-2	3,267	-0.06%
2021/08/04	0	0.00	1	10.80	10.80	-1	3,777	-0.03%
2021/08/03	0	0.00	0.1	10.75	10.75	-0.1	3,904	0.00%
2021/08/02	28	10.80	0	0.00	10.80	28	4,089	0.68%
2021/07/30	0	0.00	0.4	10.70	10.75	-0.4	4,176	-0.01%
2021/07/26	1	10.80	1	10.75	10.75	0	4,460	0.00%
2021/07/23	2	10.80	5	10.80	10.80	-3	4,524	-0.07%
2021/07/21	0	0.00	1	10.70	10.70	-1	4,555	-0.02%
2021/07/20	1	10.65	0	0.00	10.65	1	4,616	0.02%
2021/07/12	0	0.00	0	10.65	10.65	0	5,084	0.00%
2021/07/09	0.1	10.60	0	0.00	10.60	0.1	5,130	0.00%
2021/07/08	0	0.00	0	10.65	10.65	0	5,147	0.00%
2021/07/05	6	10.65	0	0.00	10.65	6	5,379	0.11%
2021/07/01	5	10.60	0	0.00	10.60	5	5,429	0.09%
2021/06/29	0	0.00	10	10.60	10.60	-10	5,503	-0.18%
2021/06/23	0	0.00	1	10.55	10.60	-1	5,656	-0.02%
2021/06/22	0.2	10.45	0	0.00	10.50	0.2	5,653	0.00%
2021/06/21	1	10.45	0	0.00	10.45	1	5,646	0.02%
2021/06/18	1	10.50	0	0.00	10.50	1	5,610	0.02%
2021/06/11	5	10.55	7	10.60	10.60	-2	5,779	-0.03%
2021/06/09	0.2	10.50	0	0.00	10.50	0.2	5,836	0.00%
2021/06/03	0	0.00	0.7	10.60	10.65	-0.7	5,909	-0.01%
2021/06/02	5	10.55	8	10.60	10.65	-3	5,933	-0.05%
2021/05/28	1	10.50	10	10.50	10.55	-9	5,934	-0.15%
2021/05/26	2	10.45	0	0.00	10.45	2	5,850	0.03%
2021/05/25	0.1	10.45	0	0.00	10.50	0.1	5,873	0.00%
2021/05/19	1	10.40	0	0.00	10.40	1	5,813	0.02%
2021/05/18	10	10.45	10	10.50	10.45	0	5,756	0.00%
2021/05/17	10	10.40	22	10.30	10.30	-12	5,726	-0.21%
2021/05/13	2	10.45	0	0.00	10.50	2	5,485	0.04%
2021/05/12	51	10.50	1	10.80	10.50	50	5,344	0.94%
2021/05/11	4	10.98	0	0.00	10.95	4	4,970	0.08%
2021/05/10	4	11.10	17	11.14	11.15	-13	4,833	-0.27%
2021/05/07	0	0.00	1	11.00	11.00	-1	4,677	-0.02%
2021/05/04	1	11.00	1	11.00	10.85	0	4,514	0.00%
2021/04/27	2	11.05	0	0.00	11.10	2	4,294	0.05%
2021/04/26	10	11.10	7	11.01	11.05	3	4,237	0.07%
2021/04/23	10	10.90	0	0.00	10.95	10	4,106	0.24%
2021/04/22	10	10.95	0	0.00	10.95	10	4,098	0.24%
2021/04/21	57	10.90	0	0.00	10.95	57	3,993	1.43%
2021/04/20	2	10.95	0	0.00	11.00	2	3,957	0.05%
2021/04/19	6	11.00	68	11.01	11.05	-62	3,938	-1.57%
2021/04/15	13	10.74	0	0.00	10.75	13	3,673	0.35%
2021/04/14	1	10.65	0	0.00	10.65	1	3,608	0.03%
2021/04/12	20	10.65	0	0.00	10.65	20	3,512	0.57%
2021/04/08	21	10.65	0	0.00	10.65	21	3,398	0.62%
2021/04/07	0.1	10.65	0	0.00	10.65	0.1	3,439	0.00%
2021/03/31	1.1	10.70	0	0.00	10.70	1.1	3,363	0.03%
2021/03/30	0	0.00	6	10.70	10.75	-6	3,336	-0.18%
2021/03/29	1.6	10.72	37.1	10.71	10.75	-35.5	3,300	-1.08%
2021/03/26	10	10.75	0	0.00	10.85	10	3,213	0.31%
2021/03/25	0	0.00	1	10.80	10.80	-1	3,217	-0.03%
2021/03/24	0	0.00	272	10.65	10.70	-272	3,194	-8.52%	大賣/鉅額交易
2021/03/23	0	0.00	0.1	10.65	10.65	-0.1	3,181	0.00%
2021/03/22	20	10.55	0	0.00	10.65	20	3,210	0.62%
2021/03/19	31	10.50	0	0.00	10.50	31	3,151	0.98%
2021/03/18	0	0.00	13.7	10.80	10.80	-13.7	2,991	-0.46%
2021/03/17	4	10.76	5.3	10.80	10.75	-1.3	2,998	-0.04%
2021/03/16	0.5	10.80	23	10.85	10.85	-22.5	2,991	-0.75%
2021/03/15	10	10.80	0	0.00	10.80	10	2,942	0.34%
2021/03/12	10	10.80	0	0.00	10.80	10	2,980	0.34%
2021/03/11	0	0.00	4	10.75	10.75	-4	2,992	-0.13%
2021/03/10	7	10.79	0	0.00	10.75	7	2,990	0.23%
2021/03/04	1	10.60	20	10.65	10.70	-19	2,926	-0.65%
2021/03/02	1.3	10.69	0	0.00	10.60	1.3	2,913	0.04%
2021/02/26	5	10.60	0	0.00	10.65	5	2,909	0.17%
2021/02/25	0.8	10.70	0	0.00	10.75	0.8	2,880	0.03%
2021/02/24	0.3	10.63	2	10.65	10.65	-1.7	2,863	-0.06%
2021/02/22	20	10.48	0	0.00	10.55	20	2,801	0.71%
2021/02/19	19	10.45	0	0.00	10.45	19	2,789	0.68%
2021/02/18	0.1	10.45	0	0.00	10.50	0.1	2,813	0.00%
2021/02/17	16	10.40	0	0.00	10.45	16	2,812	0.57%
2021/02/05	2	10.30	0	0.00	10.35	2	2,750	0.07%
2021/02/04	1	10.30	0	0.00	10.30	1	2,742	0.04%
2021/02/03	0.1	10.35	0	0.00	10.35	0.1	2,804	0.00%
2021/02/02	0.1	10.35	0	0.00	10.35	0.1	2,835	0.00%
2021/01/29	20	10.25	0	0.00	10.25	20	2,842	0.70%
2021/01/28	13	10.25	0	0.00	10.25	13	2,815	0.46%
2021/01/26	3	10.35	0	0.00	10.30	3	2,753	0.11%
2021/01/22	34.1	10.35	0	0.00	10.30	34.1	2,777	1.23%
2021/01/20	10.1	10.41	0	0.00	10.35	10.1	2,732	0.37%
2021/01/19	52	10.55	0	0.00	10.60	52	2,641	1.97%
2021/01/18	1	10.50	0	0.00	10.55	1	2,636	0.04%
2021/01/15	0.1	10.60	0	0.00	10.55	0.1	2,632	0.00%
2021/01/14	3	10.65	0	0.00	10.70	3	2,651	0.11%
2021/01/13	5.2	10.65	0	0.00	10.65	5.2	2,644	0.20%
2021/01/12	0.1	10.70	0	0.00	10.65	0.1	2,642	0.00%
2021/01/11	0	0.00	1	10.80	10.80	-1	2,616	-0.04%
2021/01/08	0	0.00	2	10.85	10.85	-2	2,587	-0.08%
2021/01/07	0	0.00	0	10.70	10.75	0	2,530	0.00%
2021/01/06	2	10.70	0	0.00	10.75	2	2,543	0.08%
2021/01/05	1	10.75	0	0.00	10.75	1	2,509	0.04%
2020/12/31	0.1	10.80	0	0.00	10.85	0.1	2,495	0.00%
2020/12/23	0	0.00	8	10.62	10.60	-8	2,376	-0.34%
2020/12/22	0	0.00	0.6	10.60	10.60	-0.6	2,379	-0.02%
2020/12/21	0.1	10.65	10	10.65	10.65	-9.9	2,420	-0.41%
2020/12/17	15	10.60	5.1	10.65	10.65	9.9	2,465	0.40%
2020/12/16	53	10.70	0	0.00	10.70	53	2,497	2.12%
2020/12/14	270	10.70	0.1	10.65	10.60	269.9	2,555	10.56%	大買/鉅額交易
2020/12/11	5.1	10.60	5	10.65	10.70	0.1	2,559	0.00%
2020/12/09	11.1	10.55	0	0.00	10.55	11.1	2,537	0.44%
2020/12/08	19.1	10.58	29.1	10.62	10.60	-10	2,526	-0.39%
2020/12/07	30.1	10.73	0	0.00	10.75	30.1	2,462	1.22%
2020/12/04	5	10.70	6	10.74	10.80	-1	2,460	-0.04%
2020/12/02	1	10.65	0	0.00	10.65	1	2,456	0.04%
2020/12/01	1.8	10.70	0	0.00	10.70	1.8	2,509	0.07%
2020/11/30	8	10.75	0	0.00	10.70	8	2,567	0.31%
2020/11/27	1	10.75	0	0.00	10.85	1	2,662	0.04%
2020/11/26	2	10.78	0	0.00	10.85	2	2,909	0.07%
2020/11/25	0.2	10.78	0	0.00	10.85	0.2	3,067	0.01%
2020/11/24	0.2	10.83	2	10.85	10.85	-1.8	3,201	-0.06%
2020/11/23	3	10.85	0	0.00	10.90	3	3,281	0.09%
2020/11/16	0.3	10.68	0	0.00	10.70	0.3	3,625	0.01%
2020/11/12	1.2	10.60	0	0.00	10.60	1.2	3,739	0.03%
2020/11/09	3	10.50	0	0.00	10.45	3	3,681	0.08%
2020/11/06	0.5	10.40	0	0.00	10.45	0.5	3,683	0.01%
2020/11/02	9	10.25	0	0.00	10.35	9	3,814	0.24%
2020/10/30	4	10.25	0	0.00	10.35	4	3,794	0.11%
2020/10/29	1	10.30	0	0.00	10.30	1	3,763	0.03%
2020/10/28	1	10.35	11	10.35	10.35	-10	3,778	-0.26%
2020/10/27	10	10.38	0	0.00	10.35	10	3,816	0.26%
2020/10/26	5	10.45	4	10.45	10.45	1	3,855	0.03%
2020/10/23	0	0.00	3.6	10.50	10.50	-3.6	3,878	-0.09%
2020/10/22	4	10.50	20	10.50	10.50	-16	3,884	-0.41%
2020/10/21	2	10.45	0	0.00	10.45	2	3,882	0.05%
2020/10/15	33	10.20	0	0.00	10.25	33	3,946	0.84%
2020/10/13	19	10.25	0	0.00	10.30	19	3,965	0.48%
2020/10/12	0	0.00	6	10.25	10.35	-6	3,985	-0.15%
2020/10/07	1	10.30	0	0.00	10.25	1	3,997	0.03%
2020/10/05	90	10.26	0	0.00	10.30	90	4,030	2.23%
2020/09/24	4	10.10	0	0.00	10.05	4	4,118	0.10%
2020/09/23	2	10.25	0	0.00	10.25	2	4,063	0.05%
2020/09/21	0	0.00	2	10.33	10.35	-2	4,003	-0.05%
2020/09/17	2	10.40	0	0.00	10.30	2	3,904	0.05%
2020/09/16	5	10.40	0	0.00	10.40	5	3,869	0.13%
2020/09/15	2	10.40	10	10.40	10.40	-8	3,872	-0.21%
2020/09/14	0	0.00	18	10.30	10.35	-18	3,936	-0.46%
2020/09/11	0	0.00	3	10.40	10.35	-3	3,937	-0.08%
2020/09/10	0	0.00	10	10.30	10.35	-10	3,947	-0.25%
2020/09/09	0	0.00	10	10.30	10.25	-10	3,951	-0.25%
2020/09/08	0	0.00	10	10.35	10.30	-10	3,967	-0.25%
2020/09/07	2	10.25	0	0.00	10.35	2	3,982	0.05%
2020/09/04	9	10.29	0	0.00	10.25	9	4,029	0.22%
2020/09/03	0	0.00	20	10.40	10.35	-20	3,990	-0.50%
2020/09/02	76	10.48	13	10.50	10.45	63	3,936	1.60%
2020/09/01	0	0.00	107	10.54	10.55	-107	3,853	-2.78%	大賣/鉅額交易
2020/08/27	2	11.23	0	0.00	11.25	2	3,397	0.06%
2020/08/25	2	11.30	0	0.00	11.30	2	3,245	0.06%
2020/08/24	0	0.00	15	11.24	11.25	-15	3,192	-0.47%
2020/08/21	0	0.00	0	11.25	11.25	0	3,183	0.00%
2020/08/20	37	11.23	0	0.00	11.15	37	3,154	1.17%
2020/08/17	86	11.30	0	0.00	11.35	86	2,951	2.91%
2020/08/07	1	11.30	2	11.30	11.25	-1	2,919	-0.03%
2020/08/06	5	11.25	0	0.00	11.20	5	2,875	0.17%
2020/08/05	5	11.10	5	11.10	11.15	0	2,860	0.00%
2020/08/03	0	0.00	0.2	11.10	11.05	-0.2	2,868	-0.01%
2020/07/29	10	11.00	0	0.00	11.10	10	2,798	0.36%
2020/07/28	2	10.98	0	0.00	11.00	2	2,791	0.07%
2020/07/27	2	11.15	0	0.00	11.05	2	2,829	0.07%
2020/07/24	0	0.00	21.3	11.20	11.20	-21.3	2,839	-0.75%
2020/07/23	0	0.00	3.5	11.34	11.30	-3.5	2,834	-0.12%
2020/07/22	0	0.00	7	11.31	11.40	-7	2,818	-0.25%
2020/07/20	0.8	11.25	0	0.00	11.25	0.8	2,769	0.03%
2020/07/17	0.8	11.25	0	0.00	11.25	0.8	2,791	0.03%
2020/07/16	0	0.00	2	11.25	11.30	-2	2,838	-0.07%
2020/07/14	0	0.00	5	11.15	11.25	-5	2,877	-0.17%
2020/07/10	7	11.18	0	0.00	11.15	7	2,969	0.24%
2020/07/09	10	11.25	0	0.00	11.20	10	2,984	0.34%
2020/07/06	0	0.00	4	11.23	11.25	-4	3,152	-0.13%
2020/07/02	2.4	11.15	0	0.00	11.15	2.4	3,195	0.07%
2020/07/01	0	0.00	3	11.20	11.15	-3	3,240	-0.09%
2020/06/30	0	0.00	1	11.10	11.10	-1	3,226	-0.03%
2020/06/24	2	11.15	0	0.00	11.20	2	3,271	0.06%
2020/06/18	13	11.10	0	0.00	11.15	13	3,486	0.37%
2020/06/17	0	0.00	1	11.10	11.20	-1	3,518	-0.03%
2020/06/11	10	11.03	0	0.00	11.05	10	3,990	0.25%
2020/06/10	2	11.20	0	0.00	11.25	2	4,145	0.05%
2020/06/09	0	0.00	1	11.15	11.15	-1	4,419	-0.02%
2020/06/04	0	0.00	3	11.07	11.05	-3	4,678	-0.06%
2020/06/02	1	10.80	5	10.80	10.85	-4	4,699	-0.09%
2020/06/01	1	10.65	0	0.00	10.80	1	4,656	0.02%
2020/05/29	5	10.60	0	0.00	10.60	5	4,624	0.11%
2020/05/28	1	10.65	0	0.00	10.65	1	4,590	0.02%
2020/05/22	5	10.70	0	0.00	10.65	5	4,856	0.10%
2020/05/20	1	10.80	0	0.00	10.70	1	4,910	0.02%
2020/05/15	1	10.70	0	0.00	10.70	1	4,953	0.02%
2020/05/12	21	10.70	1	10.75	10.70	20	4,937	0.41%
2020/05/11	20	10.75	0	0.00	10.85	20	4,933	0.41%
2020/05/08	20	10.60	3.1	10.55	10.60	16.9	4,914	0.34%
2020/05/06	1	10.45	0	0.00	10.45	1	4,952	0.02%
2020/05/04	1	10.45	1	10.45	10.45	0	4,990	0.00%
2020/04/30	206	10.70	0	0.00	10.65	206	5,000	4.12%	大買/鉅額交易
2020/04/29	3	10.45	2	10.48	10.50	1	5,016	0.02%
2020/04/28	1	10.35	0	0.00	10.40	1	5,013	0.02%
2020/04/24	3	10.13	0	0.00	10.10	3	5,138	0.06%
2020/04/21	7	10.11	0	0.00	10.10	7	5,100	0.14%
2020/04/20	2	10.25	0.5	10.30	10.30	1.5	5,074	0.03%
2020/04/17	2	10.40	0	0.00	10.30	2	5,093	0.04%
2020/04/16	1	10.30	0	0.00	10.25	1	5,053	0.02%
2020/04/14	0	0.00	1.3	10.20	10.20	-1.3	4,989	-0.03%
2020/04/13	16	10.07	56	10.10	10.05	-40	4,941	-0.81%
2020/04/10	0	0.00	5	10.35	10.45	-5	4,829	-0.10%
2020/04/09	0	0.00	3	10.15	10.15	-3	4,776	-0.06%
2020/04/08	22	10.07	5	10.10	10.10	17	4,784	0.36%
2020/04/06	4	9.96	0	0.00	9.96	4	4,702	0.09%
2020/04/01	7	9.98	0	0.00	10.00	7	4,659	0.15%
2020/03/27	23	10.05	22	10.10	10.10	1	4,629	0.02%
2020/03/26	6	9.90	0	0.00	9.91	6	4,575	0.13%
2020/03/25	20.5	10.00	58	10.00	9.94	-37.5	4,613	-0.81%
2020/03/24	57	9.59	1	9.60	9.58	56	4,557	1.23%
2020/03/23	21	9.03	5	9.12	9.09	16	4,527	0.35%
2020/03/20	12	9.30	1	9.39	9.39	11	4,514	0.24%
2020/03/19	5	9.01	0	0.00	8.70	5	4,414	0.11%
2020/03/18	9	9.67	10	9.65	9.51	-1	4,217	-0.02%
2020/03/17	0	0.00	10	9.75	9.72	-10	4,138	-0.24%
2020/03/16	5	10.00	11	10.40	10.00	-6	4,024	-0.15%
2020/03/13	19	10.26	0	0.00	10.50	19	3,830	0.50%
2020/03/12	68	11.07	0	0.00	10.90	68	3,549	1.92%
2020/03/11	5	11.45	0	0.00	11.40	5	3,400	0.15%
2020/03/10	12	11.30	1	11.40	11.65	11	3,373	0.33%
2020/03/09	1	11.55	0	0.00	11.50	1	3,247	0.03%
2020/03/06	1	11.70	0	0.00	11.70	1	3,145	0.03%
2020/03/05	2	11.80	1	11.85	11.80	1	3,124	0.03%
2020/03/04	1	11.75	0	0.00	11.75	1	3,172	0.03%
2020/03/02	32	11.62	0	0.00	11.65	32	3,185	1.00%
2020/02/27	6	11.84	0	0.00	11.80	6	3,058	0.20%
2020/02/26	12	11.80	0	0.00	11.85	12	3,016	0.40%
2020/02/25	2	11.85	0	0.00	11.80	2	2,937	0.07%
2020/02/24	0	0.00	5	11.90	11.90	-5	2,906	-0.17%
2020/02/20	3	12.00	0	0.00	12.00	3	2,865	0.10%
2020/02/19	0	0.00	0	12.00	12.00	0	2,836	0.00%
2020/02/17	5	11.95	0	0.00	11.95	5	2,834	0.18%
2020/02/05	2	11.90	0	0.00	11.90	2	2,998	0.07%
2020/02/04	5	11.85	15	11.88	11.90	-10	2,955	-0.34%
2020/02/03	1	11.85	5	11.70	11.85	-4	2,923	-0.14%
2020/01/31	3	11.95	3	11.90	11.90	0	2,842	0.00%
2020/01/30	39	11.87	0	0.00	11.85	39	2,779	1.40%
2020/01/17	2	12.15	0	0.00	12.15	2	2,621	0.08%
2020/01/16	0	0.00	10.5	12.10	12.15	-10.5	2,613	-0.40%
2020/01/14	5	12.15	0	0.00	12.10	5	2,645	0.19%
2020/01/13	2	12.05	1	12.05	12.05	1	2,599	0.04%
2020/01/09	0	0.00	1	12.00	12.00	-1	2,551	-0.04%
2020/01/06	0	0.00	1	12.00	12.00	-1	2,533	-0.04%
2019/12/31	0	0.00	14	11.95	11.95	-14	2,484	-0.56%
2019/12/27	4	12.00	0	0.00	11.95	4	2,475	0.16%
2019/12/26	2	12.00	0	0.00	11.95	2	2,469	0.08%
2019/12/25	0	0.00	3	12.05	11.95	-3	2,459	-0.12%
2019/12/24	5	11.97	0	0.00	11.95	5	2,444	0.20%
2019/12/23	0	0.00	0.1	11.95	11.95	-0.1	2,428	0.00%
2019/12/20	3	11.92	0	0.00	11.90	3	2,421	0.12%
2019/12/18	2	11.95	0	0.00	12.00	2	2,263	0.09%
2019/12/17	28	11.96	7	11.98	12.00	21	2,264	0.93%
2019/12/16	0	0.00	190	12.00	12.00	-190	2,229	-8.52%	大賣/鉅額交易
2019/12/13	0.8	12.00	0	0.00	12.05	0.8	2,232	0.03%
2019/12/12	1	11.90	0	0.00	12.00	1	2,210	0.05%
2019/12/11	2	12.00	0	0.00	11.95	2	2,178	0.09%
2019/12/10	2	11.95	0	0.00	11.95	2	2,177	0.09%
2019/12/09	0	0.00	5	12.00	12.00	-5	2,171	-0.23%
2019/12/06	1	12.00	0	0.00	12.00	1	2,176	0.05%
2019/12/04	0.9	12.05	0	0.00	12.05	0.9	2,185	0.04%
2019/12/02	3	12.05	0	0.00	12.10	3	2,193	0.14%
2019/11/29	11	12.10	0	0.00	12.05	11	2,222	0.49%
2019/11/22	0	0.00	8	12.20	12.20	-8	2,576	-0.31%
2019/11/21	5	12.25	0	0.00	12.25	5	2,625	0.19%
2019/11/18	0	0.00	3	12.20	12.25	-3	2,685	-0.11%
2019/11/12	0	0.00	2	12.20	12.25	-2	2,797	-0.07%
2019/11/11	10	12.20	0	0.00	12.20	10	2,815	0.36%
2019/11/07	40	12.14	30	12.10	12.10	10	2,801	0.36%
2019/11/06	8	12.15	0.1	12.10	12.15	7.9	2,811	0.28%
2019/11/04	2	11.95	0	0.00	12.00	2	2,786	0.07%
2019/10/31	2	11.98	0	0.00	11.95	2	2,855	0.07%
2019/10/25	2	12.10	0	0.00	12.05	2	2,956	0.07%
2019/10/23	1.6	12.02	2	12.00	12.00	-0.4	2,988	-0.01%
2019/10/21	0	0.00	2	12.00	12.00	-2	2,987	-0.07%
2019/10/15	0	0.00	0.1	12.00	12.00	-0.1	3,065	0.00%
2019/10/14	0	0.00	4	11.95	12.00	-4	3,095	-0.13%
2019/10/03	0.1	12.00	0	0.00	11.90	0.1	3,234	0.00%
2019/10/02	2	11.95	0	0.00	11.95	2	3,245	0.06%
2019/09/27	2.2	12.00	0	0.00	12.00	2.2	3,271	0.07%
2019/09/26	1	12.10	0	0.00	12.10	1	3,286	0.03%
2019/09/25	0	0.00	0.3	12.10	12.15	-0.3	3,323	-0.01%
2019/09/20	0	0.00	9	12.10	12.25	-9	3,397	-0.26%
2019/09/19	0	0.00	0.3	12.10	12.15	-0.3	3,373	-0.01%
2019/09/16	5	12.10	0	0.00	12.10	5	3,501	0.14%
2019/09/12	0	0.00	10	12.10	12.10	-10	3,591	-0.28%
2019/09/11	5	12.05	0.9	12.10	12.10	4.1	3,657	0.11%
2019/09/10	5	12.05	0	0.00	12.15	5	3,695	0.14%
2019/09/09	0	0.00	10	12.05	12.05	-10	3,686	-0.27%
2019/09/06	0	0.00	11	12.00	11.95	-11	3,689	-0.30%
2019/09/05	0	0.00	3.3	11.90	11.95	-3.3	3,737	-0.09%
2019/09/04	0	0.00	10	11.90	11.90	-10	3,889	-0.26%
2019/09/03	0	0.00	32	11.75	11.85	-32	3,931	-0.81%
2019/09/02	0	0.00	40	11.68	11.70	-40	3,968	-1.01%
2019/08/30	1	11.55	50	11.60	11.60	-49	3,974	-1.23%
2019/08/29	1	11.55	50	11.50	11.50	-49	3,960	-1.24%
2019/08/28	55	12.30	0	0.00	12.30	55	3,832	1.44%
2019/08/27	20	12.30	0	0.00	12.30	20	3,715	0.54%
2019/08/16	1	12.15	1	12.15	12.30	0	3,748	0.00%
2019/08/07	3	12.30	0	0.00	12.20	3	3,735	0.08%
2019/08/02	2	12.35	7	12.34	12.30	-5	3,795	-0.13%
2019/08/01	4	12.55	0	0.00	12.55	4	3,748	0.11%
2019/07/31	1	12.50	0	0.00	12.50	1	3,746	0.03%
2019/07/26	1	12.70	0	0.00	12.70	1	3,822	0.03%
2019/07/25	0	0.00	10	12.75	12.70	-10	3,881	-0.26%
2019/07/19	0	0.00	0.1	12.60	12.60	-0.1	4,162	0.00%
2019/07/17	1	12.50	0	0.00	12.50	1	4,150	0.02%
2019/07/11	3	12.45	0	0.00	12.55	3	4,081	0.07%
2019/06/28	4	12.25	0	0.00	12.30	4	3,959	0.10%
2019/06/19	0	0.00	17	12.20	12.20	-17	3,823	-0.44%
2019/06/13	5	11.75	0	0.00	11.80	5	3,807	0.13%
2019/06/10	0	0.00	0.1	12.15	12.20	-0.1	3,642	0.00%
2019/06/03	5	11.95	0	0.00	12.05	5	3,526	0.14%
2019/05/31	1	12.00	0	0.00	12.05	1	3,524	0.03%
2019/05/24	0	0.00	10	11.95	11.90	-10	3,383	-0.30%
2019/05/21	1	11.95	10	11.90	11.90	-9	3,371	-0.27%
2019/05/20	0	0.00	36	11.73	11.75	-36	3,325	-1.08%
2019/05/10	2	11.60	10	11.75	11.75	-8	3,370	-0.24%
2019/05/06	52	11.51	0	0.00	11.55	52	3,237	1.61%
2019/05/02	0	0.00	2	11.60	11.75	-2	3,124	-0.06%
2019/04/30	10	11.45	0	0.00	11.50	10	3,030	0.33%
2019/04/29	2	11.25	0	0.00	11.45	2	2,970	0.07%
2019/04/26	10	11.10	0	0.00	11.25	10	2,901	0.34%
2019/04/24	0	0.00	45	11.15	11.15	-45	2,782	-1.62%
2019/04/02	10	11.15	0	0.00	11.15	10	2,578	0.39%
2019/03/29	20	11.15	0	0.00	11.20	20	2,556	0.78%
2019/03/21	0	0.00	70	11.25	11.25	-70	2,568	-2.73%
2019/03/18	70	11.15	0	0.00	11.15	70	2,475	2.83%
2019/03/14	0	0.00	1	11.05	11.05	-1	2,389	-0.04%
2019/03/12	2	10.95	0	0.00	11.00	2	2,347	0.09%
2019/03/11	1	10.95	0	0.00	10.95	1	2,329	0.04%
2019/02/27	21	10.84	0	0.00	10.80	21	2,235	0.94%
2019/02/26	0	0.00	30	10.90	10.85	-30	2,200	-1.36%
2019/02/21	1	10.85	0	0.00	10.90	1	2,187	0.05%
2019/02/19	3	10.75	0	0.00	10.75	3	2,089	0.14%
2019/02/11	0	0.00	1	10.40	10.40	-1	1,914	-0.05%
2019/01/28	1	10.40	0	0.00	10.45	1	1,881	0.05%
2019/01/25	1	10.45	0	0.00	10.40	1	1,894	0.05%
2019/01/23	0	0.00	1	10.30	10.30	-1	1,884	-0.05%
2019/01/21	1	10.40	0	0.00	10.35	1	1,929	0.05%
2019/01/16	0	0.00	10	10.20	10.20	-10	2,010	-0.50%
2019/01/03	0	0.00	4	9.99	9.97	-4	2,415	-0.17%
2018/12/27	1	9.99	0	0.00	9.99	1	2,544	0.04%
2018/12/10	0	0.00	25	10.10	10.15	-25	2,936	-0.85%
2018/12/07	0	0.00	5	10.15	10.20	-5	3,035	-0.16%
2018/12/06	2	10.10	0	0.00	10.10	2	3,164	0.06%
2018/11/29	3	10.25	0	0.00	10.20	3	4,194	0.07%
2018/11/26	0	0.00	2	10.25	10.20	-2	4,572	-0.04%
2018/11/23	3	10.10	0	0.00	10.10	3	4,784	0.06%
2018/11/08	10	10.15	0	0.00	10.20	10	5,804	0.17%
2018/11/07	5	10.00	5	10.00	10.10	0	5,790	0.00%
2018/11/06	0	0.00	36	9.95	9.93	-36	5,851	-0.62%
2018/10/26	3	9.89	0	0.00	9.86	3	5,864	0.05%
2018/10/24	0	0.00	2	9.98	10.05	-2	5,834	-0.03%
2018/10/17	1	10.15	0	0.00	10.10	1	5,623	0.02%
2018/10/12	40	10.15	5	9.99	10.15	35	5,554	0.63%
2018/10/11	5	10.00	0	0.00	10.05	5	5,496	0.09%
2018/10/09	1.3	10.37	0	0.00	10.40	1.3	5,357	0.02%
2018/10/05	0	0.00	1.1	10.30	10.30	-1.1	5,290	-0.02%
2018/10/04	3	10.43	5	10.40	10.45	-2	5,217	-0.04%
2018/09/28	2	10.85	0	0.00	10.80	2	5,099	0.04%
2018/09/20	30	10.75	0.6	10.80	10.80	29.4	5,013	0.59%
2018/09/19	0	0.00	7	10.74	10.75	-7	5,015	-0.14%
2018/09/18	0	0.00	2	10.63	10.65	-2	4,943	-0.04%
2018/09/17	4	10.60	0	0.00	10.55	4	4,919	0.08%
2018/09/14	0	0.00	13	10.80	10.80	-13	4,880	-0.27%
2018/09/07	0	0.00	43	10.20	10.20	-43	4,418	-0.97%
2018/09/06	167	10.26	0	0.00	10.20	167	4,307	3.88%	大買/鉅額交易
2018/09/05	27	11.14	20	11.10	11.15	7	3,811	0.18%
2018/09/03	60	11.25	0	0.00	11.20	60	3,451	1.74%
2018/08/29	15	11.20	0	0.00	11.20	15	3,037	0.49%
2018/08/28	0	0.00	10	11.10	11.10	-10	2,848	-0.35%
2018/08/23	40	10.95	0	0.00	10.85	40	2,468	1.62%
2018/08/22	20	10.80	0	0.00	10.85	20	2,483	0.81%
2018/08/17	0	0.00	2	10.55	10.50	-2	2,214	-0.09%
2018/08/13	7	10.45	0	0.00	10.45	7	2,149	0.33%
2018/08/06	10	10.45	0	0.00	10.45	10	2,030	0.49%
2018/07/27	0	0.00	10	10.25	10.20	-10	1,934	-0.52%
2018/07/18	1	10.15	0	0.00	10.20	1	1,964	0.05%
2018/07/12	2	10.00	0	0.00	10.05	2	1,978	0.10%
2018/07/09	30	10.00	0	0.00	10.05	30	2,001	1.50%
2018/07/05	30	10.00	0	0.00	10.05	30	2,003	1.50%
2018/07/03	1	10.05	0	0.00	10.00	1	2,028	0.05%
2018/06/26	10	10.10	0	0.00	10.15	10	1,965	0.51%
2018/06/22	2	10.10	0	0.00	10.05	2	1,978	0.10%
2018/06/15	8	10.15	0	0.00	10.20	8	2,026	0.39%
2018/05/31	1	10.00	0	0.00	10.05	1	1,931	0.05%
2018/05/23	10.2	9.98	0	0.00	9.98	10.2	1,885	0.54%
2018/05/17	20	9.94	0	0.00	9.93	20	1,937	1.03%
2018/05/07	2	9.94	0	0.00	9.94	2	2,090	0.10%
2018/04/30	2	9.93	0	0.00	9.95	2	2,094	0.10%
2018/04/27	5	9.92	0	0.00	9.91	5	2,129	0.23%
2018/04/24	1	9.85	0	0.00	9.85	1	2,293	0.04%
2018/04/16	6	9.92	0	0.00	9.93	6	2,448	0.25%
2018/04/13	35	9.90	0	0.00	9.92	35	2,459	1.42%
2018/04/11	0	0.00	4	9.90	9.90	-4	2,526	-0.16%
2018/04/10	0	0.00	1	9.85	9.86	-1	2,530	-0.04%
2018/04/03	10	9.80	0	0.00	9.82	10	2,525	0.40%
2018/04/02	10	9.83	2	9.84	9.82	8	2,518	0.32%
2018/03/28	0	0.00	20	9.81	9.78	-20	2,494	-0.80%
2018/03/26	0	0.00	12	9.70	9.69	-12	2,477	-0.48%
2018/03/23	12	9.67	0	0.00	9.70	12	2,476	0.48%
2018/03/22	1	9.75	0	0.00	9.74	1	2,477	0.04%
2018/03/19	1	9.64	0	0.00	9.64	1	2,521	0.04%
2018/03/14	3	9.62	0	0.00	9.63	3	2,547	0.12%
2018/03/13	10	9.60	0	0.00	9.62	10	2,545	0.39%
2018/03/07	1	9.48	0	0.00	9.47	1	2,588	0.04%
2018/03/05	2.3	9.52	0	0.00	9.50	2.3	2,639	0.09%
2018/03/02	10	9.53	0	0.00	9.57	10	2,618	0.38%
2018/02/27	0	0.00	10	9.70	9.65	-10	2,599	-0.38%
2018/02/12	2	9.42	0	9.40	9.40	2	2,686	0.07%
2018/02/09	1	9.36	0	0.00	9.35	1	2,666	0.04%
2018/02/07	0	0.00	22	9.42	9.40	-22	2,627	-0.84%
2018/02/06	4	9.42	0	0.00	9.35	4	2,604	0.15%
2018/02/05	10	9.57	0	0.00	9.60	10	2,496	0.40%
2018/02/01	2	9.68	0	0.00	9.65	2	2,449	0.08%
2018/01/31	0	0.00	0.2	9.67	9.66	-0.2	2,446	-0.01%
2018/01/26	0	0.00	0	9.76	9.78	0	2,416	0.00%
2018/01/23	0	0.00	1	9.80	9.79	-1	2,353	-0.04%
2018/01/22	2	9.84	0	0.00	9.85	2	2,292	0.09%
2018/01/11	15	9.58	1.3	9.57	9.57	13.7	2,135	0.64%
2018/01/05	0	0.00	1	9.64	9.66	-1	2,059	-0.05%
2018/01/04	0	0.00	5	9.61	9.62	-5	2,049	-0.24%
2018/01/03	2	9.56	5	9.58	9.60	-3	2,071	-0.14%
2018/01/02	2	9.53	1	9.55	9.57	1	2,051	0.05%