德宏 (5475)-德信-中正券商分點個股進出

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

德宏

(5475)

股價
13.25
漲跌
▲0.30
漲幅
+2.32%
成交量
696張
產業
上櫃電子零組件類股▲1.22%
170人加入追蹤

立即追蹤
本地時間:13:30

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

德宏 (5475)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/07	0	0.00	10	12.93	13.25	-10	604	-1.65%
2024/06/06	10	13.30	8	13.30	12.95	2	599	0.33%
2024/06/05	8	13.41	0	0.00	13.20	8	595	1.34%
2024/06/03	0	0.00	10	13.00	13.05	-10	596	-1.68%
2024/05/31	10	13.00	0	0.00	13.00	10	592	1.69%
2024/05/27	0	0.00	10	13.20	12.95	-10	562	-1.78%
2024/05/24	14	13.19	1	12.80	13.05	13	557	2.33%
2024/05/23	0	0.00	15	13.20	12.90	-15	544	-2.75%
2024/05/22	15	13.55	10	13.10	13.35	5	523	0.96%
2024/05/21	10	12.55	3.7	12.66	13.30	6.3	481	1.31%
2024/05/20	0	0.00	1	12.15	12.10	-1	427	-0.23%
2024/05/17	0	0.00	15	12.23	12.35	-15	423	-3.55%
2024/05/16	15.5	11.95	2	12.03	12.20	13.5	412	3.28%
2024/05/15	2	11.60	2	11.85	11.55	0	402	0.00%
2024/05/14	1	12.25	0	0.00	11.95	1	393	0.25%
2024/05/13	3	11.95	6	12.16	12.40	-3	376	-0.80%
2024/05/10	2	11.30	0	0.00	11.30	2	313	0.64%
2024/05/02	0	0.00	1	10.55	10.45	-1	303	-0.33%
2024/04/24	0	0.00	1	10.15	10.05	-1	301	-0.33%
2024/04/23	2	9.99	1	10.04	10.05	1	300	0.33%
2024/03/27	1	11.35	0	0.00	11.45	1	281	0.36%
2024/02/15	0	0.00	6	12.13	12.25	-6	267	-2.25%
2024/02/05	6	12.45	0	0.00	12.45	6	264	2.27%
2024/01/22	0	0.00	4	12.15	12.15	-4	268	-1.49%
2023/12/15	0	0.00	2	12.60	12.65	-2	310	-0.64%
2023/12/08	1	12.75	0	0.00	12.80	1	339	0.29%
2023/12/06	0	0.00	5	13.25	13.10	-5	335	-1.49%
2023/12/05	5	13.55	0	0.00	13.40	5	330	1.51%
2023/12/04	1	12.95	5	13.10	12.90	-4	321	-1.24%
2023/12/01	5	12.80	1	13.20	13.40	4	306	1.30%
2023/11/13	1	12.10	0	0.00	12.05	1	293	0.34%
2023/11/06	0	0.00	1	12.80	12.75	-1	306	-0.33%
2023/11/02	1	11.95	1	12.15	12.20	0	302	0.00%
2023/11/01	3	11.90	0	0.00	11.95	3	304	0.98%
2023/10/31	2	12.15	0	0.00	12.00	2	304	0.66%
2023/10/27	0	0.00	1	12.30	12.15	-1	323	-0.31%
2023/10/20	1	12.10	0	0.00	12.05	1	448	0.22%
2023/10/03	0	0.00	5	12.97	12.95	-5	583	-0.86%
2023/10/02	5	13.30	0	0.00	13.15	5	583	0.86%
2023/09/27	0	0.00	5	12.95	12.95	-5	590	-0.85%
2023/09/26	5	13.55	6	13.35	13.10	-1	595	-0.17%
2023/09/25	6	13.08	0	0.00	13.45	6	603	0.99%
2023/09/20	0	0.00	6	13.35	12.85	-6	602	-1.00%
2023/09/19	6	12.96	1	13.30	13.45	5	589	0.85%
2023/08/28	1	12.00	0	0.00	11.95	1	739	0.14%
2023/08/01	0	0.00	5	14.30	13.75	-5	786	-0.64%
2023/07/31	5	15.35	10	14.93	14.15	-5	788	-0.63%
2023/07/28	10	14.16	7	13.77	14.80	3	770	0.39%
2023/07/27	7	13.91	1	13.70	13.85	6	797	0.75%
2023/07/26	0	0.00	10	13.28	13.50	-10	784	-1.28%
2023/07/25	10	13.30	0	0.00	13.40	10	778	1.29%
2023/07/24	0	0.00	1	12.90	12.95	-1	767	-0.13%
2023/07/21	1	13.15	1	13.30	13.00	0	768	0.00%
2023/07/17	0	0.00	0	14.00	13.05	0	764	0.00%
2023/07/12	0	0.00	10	13.96	13.40	-10	792	-1.26%
2023/07/11	10	13.60	0	0.00	13.80	10	823	1.21%
2023/06/27	1	14.30	0	0.00	14.15	1	1,119	0.09%
2023/06/20	1	14.75	0.2	14.60	14.75	0.8	1,371	0.06%
2023/06/19	0	0.00	1	14.85	14.70	-1	1,407	-0.07%
2023/06/16	2	15.03	8	15.10	14.90	-6	1,399	-0.43%
2023/06/15	8	15.46	0	0.00	15.20	8	1,391	0.57%
2023/06/13	1	15.20	0	0.00	15.30	1	1,375	0.07%
2023/06/12	1	15.75	10	16.35	15.75	-9	1,364	-0.66%
2023/06/09	10	16.65	12	16.32	16.65	-2	1,345	-0.15%
2023/06/08	10	15.80	1	15.90	15.90	9	1,311	0.69%
2023/06/06	0	0.00	10	15.28	14.95	-10	1,284	-0.78%
2023/06/05	10	15.20	0	0.00	15.25	10	1,292	0.77%
2023/05/30	1	14.60	0	0.00	14.70	1	1,324	0.08%
2023/05/19	3	15.00	9	15.42	15.00	-6	1,397	-0.43%
2023/05/18	9	15.60	0	0.00	15.50	9	1,405	0.64%
2023/05/17	0	0.00	5	14.95	15.05	-5	1,403	-0.36%
2023/05/16	5	15.11	0	0.00	15.00	5	1,409	0.35%
2023/05/11	1	15.05	1	15.55	14.80	0	1,500	0.00%
2023/05/09	1	14.85	0	0.00	15.30	1	1,531	0.07%
2023/05/08	0	0.00	10	15.75	15.70	-10	1,517	-0.66%
2023/05/05	10	16.18	5	15.80	15.75	5	1,518	0.33%
2023/05/04	6	15.93	10	16.00	15.80	-4	1,522	-0.26%
2023/05/03	10	15.30	5	15.97	16.25	5	1,497	0.33%
2023/04/28	1	14.70	1	15.20	14.65	0	1,436	0.00%
2023/04/21	0	0.00	3	14.30	14.35	-3	1,421	-0.21%
2023/04/20	0	0.00	5	15.80	15.25	-5	1,408	-0.35%
2023/04/19	5	16.50	5	16.40	16.25	0	1,431	0.00%
2023/04/18	5	16.45	6	16.41	16.20	-1	1,488	-0.07%
2023/04/17	7	16.94	12	16.57	16.55	-5	1,485	-0.34%
2023/04/14	14	17.28	13	17.32	16.90	1	1,465	0.07%
2023/04/13	10	16.15	0	0.00	16.40	10	1,415	0.71%
2023/04/11	0	0.00	6	15.85	15.55	-6	1,385	-0.43%
2023/04/06	2	15.78	5	16.00	15.75	-3	1,313	-0.23%
2023/03/31	5	16.25	5	16.10	15.75	0	1,290	0.00%
2023/03/30	5	16.30	10	15.90	16.20	-5	1,254	-0.40%
2023/03/29	10	16.00	10	15.18	16.00	0	1,174	0.00%
2023/03/28	10	14.65	0	0.00	14.55	10	1,077	0.93%
2023/03/27	0	0.00	1	13.95	14.30	-1	1,045	-0.10%
2023/03/24	6	14.68	10	14.83	14.40	-4	1,010	-0.40%
2023/03/23	21	14.13	14	13.39	14.75	7	932	0.75%
2023/03/22	10	13.45	1	13.45	13.45	9	785	1.15%
2023/03/10	0	0.00	2	12.83	12.65	-2	748	-0.27%
2023/03/08	0	0.00	10	13.40	13.45	-10	735	-1.36%
2023/03/07	10	13.40	2	13.55	13.60	8	726	1.10%
2023/03/01	1	12.60	0	0.00	12.60	1	698	0.14%
2023/02/23	1	13.25	0	0.00	13.00	1	696	0.14%
2023/02/22	1	13.15	10	13.22	13.25	-9	684	-1.31%
2023/02/21	10	13.60	0	0.00	13.65	10	691	1.45%
2023/02/20	1	12.90	0	0.00	13.15	1	662	0.15%
2023/02/17	0	0.00	10	12.90	12.70	-10	651	-1.54%
2023/02/16	10	12.85	3	12.92	12.95	7	649	1.08%
2023/02/14	2	12.48	0	0.00	12.30	2	654	0.31%
2023/02/13	1	12.75	0	0.00	12.65	1	667	0.15%
2023/02/10	0	0.00	5	12.95	12.80	-5	852	-0.59%
2023/02/09	7	13.25	10	13.08	13.50	-3	892	-0.34%
2023/02/08	10	12.18	1	12.70	12.75	9	838	1.07%
2023/02/03	0	0.00	2	11.98	11.80	-2	870	-0.23%
2023/02/02	0	0.00	2	12.00	12.20	-2	868	-0.23%
2023/01/31	0	0.00	10	11.98	11.80	-10	853	-1.17%
2023/01/30	10	11.50	10	11.61	11.70	0	852	0.00%
2023/01/11	0	0.00	3	11.77	11.95	-3	860	-0.35%
2023/01/10	3	11.67	0	0.00	11.60	3	859	0.35%
2023/01/09	1	11.85	1	12.10	12.10	0	864	0.00%
2023/01/06	1	11.85	8	12.21	12.25	-7	828	-0.84%
2023/01/05	0	0.00	3	11.15	11.15	-3	773	-0.39%
2022/11/17	15	12.27	15	12.03	11.85	0	1,105	0.00%
2022/11/14	0	0.00	27	11.70	11.70	-27	1,168	-2.31%
2022/11/11	0	0.00	2	11.60	11.60	-2	1,231	-0.16%
2022/11/03	1	11.85	1	12.15	11.50	0	1,092	0.00%
2022/11/02	0	0.00	5	11.30	11.30	-5	1,036	-0.48%
2022/10/31	5	10.09	5	10.05	10.10	0	1,021	0.00%
2022/10/20	0	0.00	1	10.00	10.05	-1	1,009	-0.10%
2022/10/17	0	0.00	2	10.13	10.20	-2	1,012	-0.20%
2022/10/13	1	10.30	1	10.35	10.35	0	1,003	0.00%
2022/09/28	0	0.00	1	11.85	11.85	-1	1,048	-0.10%
2022/09/26	1	12.95	0	0.00	12.55	1	1,072	0.09%
2022/09/22	10	13.78	13	13.92	13.80	-3	1,110	-0.27%
2022/09/21	2	13.25	14	13.42	13.40	-12	1,144	-1.05%
2022/09/20	0	0.00	4	13.39	13.40	-4	1,190	-0.34%
2022/09/15	12	13.89	11	13.88	13.50	1	1,216	0.08%
2022/09/14	0.3	13.30	0	0.00	13.40	0.3	1,235	0.02%
2022/09/13	1	13.35	1	13.55	13.30	0	1,253	0.00%
2022/09/12	0	0.00	1	13.45	13.30	-1	1,268	-0.08%
2022/09/07	1	12.90	0	0.00	12.95	1	1,313	0.08%
2022/09/06	3	13.25	1	13.65	13.00	2	1,318	0.15%
2022/09/05	4	13.79	1	14.30	13.25	3	1,331	0.23%
2022/09/02	1	13.85	1	13.70	13.60	0	1,336	0.00%
2022/09/01	2	14.05	0	0.00	13.95	2	1,377	0.15%
2022/08/31	1	14.30	2	14.58	14.45	-1	1,460	-0.07%
2022/08/30	5	14.07	7	14.21	14.45	-2	1,473	-0.14%
2022/08/29	2	13.93	0	0.00	13.90	2	1,480	0.14%
2022/08/26	6	14.63	3	14.85	14.30	3	1,471	0.20%
2022/08/25	3	14.75	3	15.05	14.40	0	1,444	0.00%
2022/08/24	14	15.19	17	15.23	14.85	-3	1,411	-0.21%
2022/08/23	30	14.76	35	14.50	14.70	-5	1,296	-0.39%
2022/08/22	12	15.18	2	15.25	14.65	10	1,272	0.79%
2022/08/19	2	14.55	13	14.79	14.90	-11	1,257	-0.87%
2022/08/18	13	14.59	11	14.02	15.00	2	1,214	0.16%
2022/08/17	10	13.60	4	14.01	14.20	6	1,147	0.52%
2022/08/16	3	13.17	1	13.70	12.95	2	1,090	0.18%
2022/08/15	0	0.00	1	13.30	13.50	-1	1,047	-0.10%
2022/08/11	5	11.10	0	0.00	11.20	5	985	0.51%
2022/08/09	1	11.40	0	0.00	11.30	1	982	0.10%
2022/07/28	1	12.30	0	0.00	12.05	1	1,068	0.09%
2022/07/27	0	0.00	2	12.15	12.20	-2	1,077	-0.19%
2022/07/20	0	0.00	10	13.05	12.90	-10	1,088	-0.92%
2022/07/19	10	12.60	0	0.00	12.90	10	1,093	0.91%
2022/07/12	2	11.50	0	0.00	11.65	2	1,111	0.18%
2022/07/11	1	12.90	0	0.00	12.65	1	1,108	0.09%
2022/07/08	0	0.00	3	13.12	13.05	-3	1,114	-0.27%
2022/07/07	2	12.70	0	0.00	12.75	2	1,112	0.18%
2022/07/06	2	12.90	4	12.60	12.50	-2	1,113	-0.18%
2022/07/05	0	0.00	25	13.40	13.40	-25	1,158	-2.16%
2022/07/04	1	13.15	7	13.63	13.40	-6	1,146	-0.52%
2022/07/01	3	14.80	1	15.40	14.30	2	1,138	0.18%
2022/06/30	1	15.55	1	16.10	15.75	0	1,119	0.00%
2022/06/28	0	0.00	1	16.45	16.70	-1	1,069	-0.09%
2022/06/23	1	15.25	0	0.00	15.15	1	1,363	0.07%
2022/06/20	0	0.00	1	14.85	14.80	-1	1,330	-0.08%
2022/06/14	1	15.05	1	15.50	15.80	0	1,322	0.00%
2022/06/10	0	0.00	6	17.04	17.60	-6	1,385	-0.43%
2022/06/09	7	16.99	7	16.92	17.40	0	1,373	0.00%
2022/06/08	6	15.53	7	15.18	15.85	-1	1,471	-0.07%
2022/06/07	5	13.88	2	14.05	14.45	3	1,454	0.21%
2022/05/30	3	13.15	3	13.35	13.35	0	1,538	0.00%
2022/05/27	7	13.13	5	13.00	13.00	2	1,541	0.13%
2022/05/26	0	0.00	1	13.20	13.25	-1	1,542	-0.06%
2022/05/25	0	0.00	3	13.70	13.70	-3	1,562	-0.19%
2022/05/19	2	13.35	3	13.98	14.05	-1	2,018	-0.05%
2022/05/18	1	14.25	3	14.20	14.25	-2	2,025	-0.10%
2022/05/16	0	0.00	5	13.50	13.50	-5	2,048	-0.24%
2022/05/13	0	0.00	5	13.08	13.35	-5	2,046	-0.24%
2022/05/12	4	12.38	0	0.00	12.15	4	2,052	0.19%
2022/05/11	11	13.59	1	13.50	13.45	10	2,281	0.44%
2022/05/10	5	14.68	5	14.80	14.80	0	2,269	0.00%
2022/05/09	1	14.70	0	0.00	14.65	1	2,282	0.04%
2022/05/05	0	0.00	1	16.50	16.15	-1	2,296	-0.04%
2022/05/04	0	0.00	3	16.42	16.40	-3	2,300	-0.13%
2022/04/28	2	15.00	2	15.40	15.40	0	2,332	0.00%
2022/04/27	5	14.50	5	15.50	15.50	0	2,335	0.00%
2022/04/26	0	0.00	4	15.95	15.80	-4	2,335	-0.17%
2022/04/25	2	16.10	0	0.00	15.55	2	2,348	0.09%
2022/04/22	0	0.00	3.1	16.85	16.85	-3.1	2,365	-0.13%
2022/04/21	3	17.30	0	0.00	17.25	3	2,392	0.13%
2022/04/20	0	0.00	6	17.25	17.25	-6	2,417	-0.25%
2022/04/18	1	16.80	0	0.00	16.70	1	2,610	0.04%
2022/04/15	2	17.90	0	0.00	17.90	2	2,622	0.08%
2022/04/14	5	17.70	2	17.75	17.75	3	2,695	0.11%
2022/04/12	18	17.75	3	17.85	17.90	15	2,824	0.53%
2022/04/11	17	18.10	10	18.38	17.90	7	2,854	0.25%
2022/04/08	5	19.72	4	19.65	19.60	1	2,842	0.04%
2022/04/06	7	20.22	3	20.25	20.25	4	2,995	0.13%
2022/03/31	2	21.90	0	0.00	21.10	2	3,261	0.06%
2022/03/30	2	23.10	0	0.00	22.15	2	3,393	0.06%
2022/03/25	1	21.85	1	21.80	21.80	0	3,576	0.00%
2022/03/24	2	22.10	2	22.20	22.20	0	3,964	0.00%
2022/03/23	6	22.27	2	22.18	22.10	4	4,247	0.09%
2022/03/21	0	0.00	2	21.80	21.60	-2	5,321	-0.04%
2022/03/18	0	0.00	3	21.05	21.85	-3	5,362	-0.06%
2022/03/17	0	0.00	3	20.80	20.85	-3	5,398	-0.06%
2022/03/15	16	19.92	3	19.80	19.80	13	6,019	0.22%
2022/03/14	7	21.59	2	21.45	21.45	5	6,295	0.08%
2022/03/11	5	22.11	3	22.32	22.00	2	6,482	0.03%
2022/03/09	4	23.43	2	23.25	23.25	2	6,301	0.03%
2022/03/08	3	24.30	0	0.00	23.30	3	6,304	0.05%
2022/03/07	9	25.63	0	0.00	24.90	9	6,289	0.14%
2022/03/04	0	0.00	2	27.45	27.15	-2	6,265	-0.03%
2022/03/01	2	27.50	0	0.00	27.50	2	6,320	0.03%
2022/02/25	3	27.37	0	0.00	27.10	3	6,344	0.05%
2022/02/24	2	28.03	3	27.80	27.15	-1	6,366	-0.02%
2022/02/23	23	28.75	26	28.71	28.70	-3	6,337	-0.05%
2022/02/22	2	26.98	0	0.00	26.95	2	5,969	0.03%
2022/02/16	3	27.85	0	0.00	27.80	3	6,161	0.05%
2022/02/15	2	27.60	2	27.65	27.65	0	6,198	0.00%
2022/02/14	3	28.07	2	27.80	27.80	1	6,274	0.02%
2022/02/11	9	28.57	9	29.03	28.80	0	6,295	0.00%
2022/02/08	0	0.00	1	29.10	29.00	-1	6,107	-0.02%
2022/02/07	4	27.90	2	28.25	28.25	2	6,127	0.03%
2022/01/26	0	0.00	3	27.55	27.55	-3	6,152	-0.05%
2022/01/25	0	0.00	1	28.00	27.70	-1	6,191	-0.02%
2022/01/24	5	27.65	11	27.70	27.80	-6	6,249	-0.10%
2022/01/20	1	29.00	9	28.96	29.25	-8	6,431	-0.12%
2022/01/17	0	0.00	3	29.17	29.65	-3	6,464	-0.05%
2022/01/14	7	28.04	9	28.56	28.25	-2	6,466	-0.03%
2022/01/13	2	29.10	0	0.00	28.75	2	6,454	0.03%
2022/01/12	0.1	29.25	0	0.00	29.20	0.1	6,449	0.00%
2022/01/11	4.1	29.87	2	30.49	29.45	2.1	6,444	0.03%
2022/01/10	0	0.00	0.3	31.25	31.00	-0.3	6,291	0.00%
2022/01/07	4	31.39	1.7	31.44	30.80	2.3	6,285	0.04%
2022/01/06	1	32.55	0	0.00	32.70	1	6,232	0.02%
2022/01/05	10	33.61	3	33.80	33.05	7	6,221	0.11%
2022/01/04	4	34.20	1	34.55	34.30	3	6,176	0.05%
2022/01/03	3	34.58	1	34.60	34.65	2	6,280	0.03%
2021/12/29	1	35.75	1	34.70	35.40	0	6,281	0.00%
2021/12/28	3	35.47	3	35.43	35.05	0	6,232	0.00%
2021/12/27	1	35.50	1	35.95	35.40	0	6,118	0.00%
2021/12/24	21	36.58	80	36.12	35.60	-59	6,049	-0.98%
2021/12/23	2	35.78	0	0.00	36.00	2	6,015	0.03%
2021/12/22	20	36.57	11	36.60	36.20	9	6,100	0.15%
2021/12/21	6	35.72	6	35.45	35.40	0	6,087	0.00%
2021/12/20	80	36.59	13	36.45	35.60	67	6,187	1.08%
2021/12/16	40	35.45	47	36.07	35.70	-7	5,568	-0.13%
2021/12/15	7	31.77	11	31.83	33.45	-4	4,776	-0.08%
2021/12/14	6	30.99	6	30.95	30.45	0	4,531	0.00%
2021/12/10	8	30.54	1	30.20	30.20	7	4,536	0.15%
2021/12/09	11	33.85	9	33.44	32.05	2	4,428	0.05%
2021/12/08	3	33.10	18	33.21	33.95	-15	4,221	-0.36%
2021/12/07	47	30.45	45	30.83	30.90	2	4,102	0.05%
2021/12/06	1	27.65	0	0.00	28.10	1	3,925	0.03%
2021/11/30	3	28.00	3	28.10	28.10	0	4,096	0.00%
2021/11/29	2	27.30	2	27.70	27.70	0	4,211	0.00%
2021/11/24	0	0.00	1	30.00	29.40	-1	4,261	-0.02%
2021/11/23	1	29.40	1	29.70	29.20	0	4,312	0.00%
2021/11/18	1	28.90	0	0.00	28.50	1	4,461	0.02%
2021/11/17	1	29.60	50	29.26	29.10	-49	4,461	-1.10%
2021/11/15	5	31.25	6	31.03	30.65	-1	4,551	-0.02%
2021/11/11	61	31.21	7	30.61	30.40	54	4,689	1.15%
2021/11/10	0	0.00	14	30.00	29.80	-14	4,711	-0.30%
2021/11/08	0	0.00	2	30.48	29.70	-2	4,711	-0.04%
2021/11/05	4	29.00	1	29.65	29.65	3	4,724	0.06%
2021/11/03	1	30.05	15	30.00	30.15	-14	4,704	-0.30%
2021/11/02	2	29.78	0	0.00	29.60	2	4,689	0.04%
2021/10/29	1	29.45	10	30.61	30.35	-9	4,647	-0.19%
2021/10/28	20	28.60	18	28.47	28.85	2	4,520	0.04%
2021/10/27	5	27.75	6	28.00	27.85	-1	4,551	-0.02%
2021/10/26	10	27.76	9	27.92	27.50	1	4,650	0.02%
2021/10/25	10	27.79	11	27.79	27.90	-1	4,831	-0.02%
2021/10/22	11	27.35	12	27.44	27.30	-1	5,020	-0.02%
2021/10/21	18	28.13	16	28.27	27.90	2	5,166	0.04%
2021/10/20	11	28.14	4	28.33	27.95	7	5,343	0.13%
2021/10/19	0	0.00	4	28.49	28.25	-4	5,627	-0.07%
2021/10/18	1	28.05	1	28.35	27.90	0	5,799	0.00%
2021/10/15	10	28.40	0	0.00	28.05	10	6,151	0.16%
2021/10/14	4	28.03	6	28.28	28.00	-2	6,630	-0.03%
2021/10/13	4	28.18	2	28.83	27.95	2	6,790	0.03%
2021/10/12	1	29.70	14	30.04	29.50	-13	6,963	-0.19%
2021/10/08	2.3	31.04	2	31.43	30.60	0.3	7,082	0.00%
2021/10/07	0	0.00	3	30.03	29.95	-3	7,310	-0.04%
2021/10/06	1.2	28.40	1	27.50	27.50	0.2	7,277	0.00%
2021/10/05	2	27.85	1	28.20	28.20	1	7,317	0.01%
2021/10/04	13	28.10	2	27.60	27.35	11	7,333	0.15%
2021/10/01	7	30.26	0	0.00	29.00	7	7,390	0.09%
2021/09/30	2	31.40	3	31.00	31.00	-1	7,408	-0.01%
2021/09/29	25.3	32.35	12	31.51	30.80	13.3	7,411	0.18%
2021/09/28	29	32.15	28	32.32	33.75	1	7,535	0.01%
2021/09/27	0	0.00	10	31.80	32.65	-10	7,597	-0.13%
2021/09/24	5	30.00	0	0.00	29.70	5	7,502	0.07%
2021/09/17	0	0.00	2	30.75	30.40	-2	8,112	-0.02%
2021/09/16	18	31.00	1	32.00	30.95	17	8,325	0.20%
2021/09/15	1	31.00	1	31.35	30.80	0	8,357	0.00%
2021/09/14	1	32.20	1	31.95	31.65	0	8,474	0.00%
2021/09/13	22	32.53	19	32.48	32.70	3	8,651	0.03%
2021/09/10	3	30.88	9	31.60	31.80	-6	8,445	-0.07%
2021/09/09	0	0.00	1	28.65	28.95	-1	8,317	-0.01%
2021/09/08	4	27.79	2	27.83	27.25	2	8,298	0.02%
2021/09/07	4	29.00	0	0.00	29.10	4	8,304	0.05%
2021/09/06	15	29.95	0	0.00	29.00	15	8,310	0.18%
2021/09/03	2	32.40	0	0.00	31.70	2	8,294	0.02%
2021/09/02	1	31.95	6	33.01	32.40	-5	8,303	-0.06%
2021/09/01	3	31.40	5	31.20	31.10	-2	8,223	-0.02%
2021/08/31	1	30.50	1	30.50	30.50	0	8,189	0.00%
2021/08/30	1	30.80	0	0.00	30.50	1	8,189	0.01%
2021/08/27	5	31.59	13	31.33	30.75	-8	8,181	-0.10%
2021/08/26	21	30.71	22	30.66	30.30	-1	8,156	-0.01%
2021/08/24	4	29.83	8	29.54	29.50	-4	8,141	-0.05%
2021/08/23	0	0.00	1	28.90	30.80	-1	8,116	-0.01%
2021/08/20	1	28.55	1	28.35	28.00	0	8,100	0.00%
2021/08/19	3	29.12	7	29.71	27.80	-4	8,189	-0.05%
2021/08/18	3	28.08	7	27.99	30.00	-4	8,141	-0.05%
2021/08/17	1	28.60	3	29.45	28.45	-2	8,170	-0.02%
2021/08/16	0	0.00	5	29.60	28.25	-5	8,252	-0.06%
2021/08/12	1	30.70	1	32.95	33.00	0	8,288	0.00%
2021/08/10	3	34.20	1	34.20	34.20	2	8,266	0.02%
2021/08/09	0	0.00	1	35.10	35.00	-1	8,275	-0.01%
2021/08/05	0	0.00	3	37.50	37.10	-3	8,345	-0.04%
2021/08/04	3	37.57	2	37.95	37.95	1	8,330	0.01%
2021/08/03	0	0.00	1	35.25	35.25	-1	8,317	-0.01%
2021/08/02	3	32.27	6	32.49	33.45	-3	8,285	-0.04%
2021/07/30	2	38.65	5	37.75	35.80	-3	8,240	-0.04%
2021/07/29	1	36.00	14	37.25	38.25	-13	8,188	-0.16%
2021/07/28	4	38.38	7	40.20	37.80	-3	8,004	-0.04%
2021/07/27	13	43.33	13	42.66	42.00	0	7,820	0.00%
2021/07/26	9	42.11	4	42.06	41.80	5	7,683	0.07%
2021/07/23	24	44.48	6	44.31	44.25	18	7,528	0.24%
2021/07/22	5	49.42	0	0.00	49.15	5	7,356	0.07%
2021/07/21	21	50.41	3.3	50.41	50.80	17.7	7,166	0.25%
2021/07/20	1	48.45	10	47.25	47.60	-9	6,804	-0.13%
2021/07/19	0	0.00	7	44.93	47.30	-7	6,315	-0.11%
2021/07/16	5	42.29	1	42.40	43.00	4	6,164	0.06%
2021/07/15	12	41.33	0	0.00	41.65	12	6,042	0.20%
2021/07/14	1	46.75	5	41.17	40.35	-4	5,899	-0.07%
2021/07/12	0	0.00	2	39.50	39.80	-2	5,549	-0.04%
2021/07/09	0	0.00	3	37.20	36.20	-3	5,491	-0.05%
2021/07/08	0	0.00	12	37.06	37.60	-12	5,435	-0.22%
2021/07/07	5.2	36.54	16	36.68	36.40	-10.8	5,346	-0.20%
2021/07/06	7	36.07	60	36.75	37.20	-53	5,277	-1.00%
2021/07/05	20	38.98	1	37.40	37.30	19	5,158	0.37%
2021/07/02	9	37.15	17	37.07	37.45	-8	4,846	-0.17%
2021/07/01	5	35.89	9	34.90	34.05	-4	4,523	-0.09%
2021/06/30	5	36.96	9.6	37.21	36.90	-4.6	4,366	-0.11%
2021/06/29	14	37.42	1	36.30	37.70	13	4,236	0.31%
2021/06/28	29	36.14	147	36.00	37.70	-118	4,014	-2.94%	大賣/鉅額交易
2021/06/25	8	33.64	65	34.17	34.30	-57	3,683	-1.55%
2021/06/24	0	0.00	43	29.10	31.20	-43	3,451	-1.25%
2021/06/23	19	28.52	14	29.46	28.40	5	3,361	0.15%
2021/06/22	11	32.75	12	33.96	31.50	-1	3,240	-0.03%
2021/06/21	0	0.00	1	33.80	33.80	-1	3,007	-0.03%
2021/06/18	0	0.00	6	30.13	30.80	-6	2,933	-0.20%
2021/06/16	0	0.00	3	28.32	26.50	-3	2,847	-0.11%
2021/06/15	0	0.00	4	26.53	26.65	-4	2,809	-0.14%
2021/06/10	4	25.63	0	0.00	26.90	4	2,703	0.15%
2021/06/09	0	0.00	1	30.00	28.00	-1	2,622	-0.04%
2021/06/08	0	0.00	4.9	28.73	28.60	-4.9	2,570	-0.19%
2021/06/07	1	25.90	0	0.00	27.80	1	2,544	0.04%
2021/06/02	0	0.00	6	25.40	25.65	-6	2,423	-0.25%
2021/05/31	1	21.90	1	22.25	22.25	0	2,328	0.00%
2021/05/28	0	0.00	4	21.60	21.60	-4	2,225	-0.18%
2021/05/27	5	18.76	31	19.27	19.65	-26	2,150	-1.21%
2021/05/26	34	17.22	14	17.41	17.95	20	2,006	1.00%
2021/05/25	23	18.07	0	0.00	17.60	23	1,921	1.20%
2021/05/24	5	17.16	18	19.02	18.90	-13	1,787	-0.73%
2021/05/20	0	0.00	10	16.35	16.35	-10	1,508	-0.66%
2021/05/19	0	0.00	5	14.90	14.90	-5	1,387	-0.36%
2021/05/18	9	13.24	0	0.00	13.55	9	1,341	0.67%
2021/05/17	20	12.59	0	0.00	12.35	20	1,309	1.53%
2021/05/14	10	14.58	0	0.00	13.70	10	1,280	0.78%
2021/05/13	44	13.82	5	14.65	14.55	39	1,245	3.13%
2021/05/11	20	16.10	0	0.00	15.70	20	1,147	1.74%
2021/05/07	3	15.50	0	0.00	15.80	3	1,094	0.27%
2021/05/06	14	15.70	0	0.00	15.95	14	1,065	1.31%
2021/05/05	108	14.44	0	0.00	14.50	108	998	10.81%	大買/鉅額交易
2021/05/03	31	13.93	0	0.00	14.40	31	947	3.27%
2021/04/29	0	0.00	12.4	13.80	13.75	-12.4	908	-1.36%
2021/04/28	20	13.61	0	0.00	13.60	20	864	2.31%
2021/03/17	0	0.00	10	5.26	5.12	-10	387	-2.58%
2021/03/16	10	5.18	30	5.15	5.24	-20	367	-5.44%
2021/03/12	30	4.39	0	0.00	4.36	30	298	10.05%
2021/03/10	0	0.00	20	4.38	4.35	-20	271	-7.37%
2021/03/09	20	4.04	0	0.00	4.04	20	244	8.19%
2021/02/23	0	0.00	4	3.84	3.84	-4	243	-1.64%
2021/01/12	0	0.00	2	4.03	3.98	-2	266	-0.75%
2020/12/30	0	0.00	14	4.13	4.07	-14	261	-5.36%
2020/12/29	14	4.16	10	4.05	4.12	4	255	1.56%
2020/08/14	0	0.00	0.5	2.60	2.60	-0.5	172	-0.29%
2020/07/20	10	2.36	0	0.00	2.37	10	154	6.48%
2020/05/15	0	0.00	2	2.28	2.28	-2	99	-2.02%
2020/05/07	0	0.00	2	2.22	2.22	-2	109	-1.82%
2019/11/18	17	4.74	0	0.00	4.74	17	429	3.96%
2019/11/15	5	5.20	0	0.00	5.26	5	413	1.21%
2019/11/14	0	0.00	0.5	5.68	5.68	-0.5	395	-0.13%
2019/11/04	0	0.00	1	5.87	5.87	-1	393	-0.25%
2019/10/29	3	6.17	3	6.14	6.14	0	385	0.00%
2019/10/24	0	0.00	5	6.19	6.19	-5	391	-1.28%
2019/10/23	5	6.24	1	6.19	6.19	4	400	1.00%
2019/10/22	4	6.16	2	6.13	6.13	2	398	0.50%
2019/10/14	0	0.00	1	6.09	6.09	-1	411	-0.24%
2019/10/07	3	6.33	3	6.30	6.30	0	417	0.00%
2019/10/04	3	6.35	3	6.33	6.33	0	417	0.00%
2019/10/02	0	0.00	2	6.37	6.37	-2	416	-0.48%
2019/09/25	0	0.00	5	6.55	6.45	-5	424	-1.18%
2019/09/24	5	6.65	0	0.00	6.57	5	422	1.18%
2019/09/20	2	6.65	2	6.63	6.63	0	415	0.00%
2019/09/12	2	6.83	2	6.79	6.79	0	421	0.00%
2019/09/10	2	7.18	7	7.11	7.15	-5	415	-1.20%
2019/09/09	5	7.11	10	7.13	7.10	-5	430	-1.16%
2019/09/06	10	7.20	5	7.17	7.22	5	433	1.15%
2019/09/05	0	0.00	15	7.21	7.10	-15	438	-3.42%
2019/09/04	20	7.16	10	6.97	7.44	10	429	2.33%
2019/09/03	13	6.77	3	6.77	6.77	10	399	2.50%
2019/09/02	3	6.67	1	6.71	6.71	2	397	0.50%
2019/08/30	5	6.59	5	6.56	6.56	0	396	0.00%
2019/08/29	3	6.67	3	6.57	6.57	0	400	0.00%
2019/08/27	0	0.00	5	6.79	6.74	-5	408	-1.22%
2019/08/26	7	6.76	2	6.74	6.74	5	418	1.19%
2019/08/23	0	0.00	1	6.60	6.60	-1	440	-0.23%
2019/08/22	0	0.00	5	6.71	6.60	-5	462	-1.08%
2019/08/21	5	6.82	0	0.00	6.71	5	564	0.89%
2019/08/14	0	0.00	38	6.75	6.75	-38	569	-6.68%
2019/08/02	0	0.00	5	7.07	7.07	-5	596	-0.84%
2019/08/01	5	7.15	0	0.00	7.17	5	600	0.83%
2019/07/26	0	0.00	15	7.40	7.35	-15	621	-2.41%
2019/07/25	15	7.33	0	0.00	7.42	15	629	2.38%
2019/07/17	0	0.00	10	7.34	7.27	-10	886	-1.13%
2019/07/16	10	7.49	0	0.00	7.37	10	916	1.09%
2019/07/11	0	0.00	5	7.27	7.26	-5	918	-0.54%
2019/07/10	5	7.62	0	0.00	7.53	5	910	0.55%
2019/07/08	0	0.00	10	7.65	7.60	-10	932	-1.07%
2019/07/05	10	7.65	15	7.59	7.65	-5	942	-0.53%
2019/07/04	15	7.67	20	7.61	7.54	-5	942	-0.53%
2019/07/03	20	7.67	0	0.00	7.61	20	938	2.13%
2019/07/01	0	0.00	3	7.58	7.58	-3	948	-0.32%
2019/06/21	0	0.00	5	7.64	7.58	-5	977	-0.51%
2019/06/20	5	7.72	5	7.69	7.61	0	983	0.00%
2019/06/19	5	7.76	0	0.00	7.66	5	983	0.51%
2019/06/18	0	0.00	16	7.79	7.66	-16	990	-1.62%
2019/06/17	16	7.83	0	0.00	7.82	16	988	1.62%
2019/06/13	0	0.00	10	7.77	7.68	-10	973	-1.03%
2019/06/12	10	7.40	0	0.00	7.90	10	966	1.04%
2019/06/11	3	7.35	3	7.25	7.25	0	947	0.00%
2019/06/04	0	0.00	2	7.58	7.52	-2	977	-0.20%
2019/06/03	0	0.00	5	7.69	7.55	-5	1,012	-0.49%
2019/05/31	5	8.03	10	7.93	7.84	-5	1,018	-0.49%
2019/05/30	10	8.01	0	0.00	7.86	10	1,025	0.98%
2019/05/28	0	0.00	13	8.22	8.10	-13	1,045	-1.24%
2019/05/23	8	6.35	5	6.26	6.26	3	1,044	0.29%
2019/05/17	1	6.49	0	0.00	6.30	1	1,151	0.09%
2019/05/13	0	0.00	1	6.63	6.63	-1	1,199	-0.08%
2019/05/08	5	7.00	0	0.00	6.82	5	1,381	0.36%
2019/05/07	5	7.00	4	7.01	7.01	1	1,432	0.07%
2019/05/02	3	7.30	0	0.00	7.27	3	1,660	0.18%
2019/04/30	2	7.85	0	0.00	7.40	2	1,652	0.12%
2019/04/29	1	7.88	10	8.00	7.88	-9	1,616	-0.56%
2019/04/26	10	8.02	20	7.87	7.88	-10	1,595	-0.63%
2019/04/25	25	8.10	0	0.00	7.95	25	1,578	1.58%
2019/04/24	5	7.83	15	7.81	7.87	-10	1,533	-0.65%
2019/04/23	17	8.02	26	7.73	8.08	-9	1,482	-0.61%
2019/04/22	25	6.84	0	0.00	7.35	25	1,373	1.82%
2019/04/16	2	6.73	8	6.75	6.68	-6	1,331	-0.45%
2019/04/15	8	6.78	0	0.00	6.72	8	1,327	0.60%
2019/04/10	0	0.00	30	6.97	6.94	-30	1,290	-2.32%
2019/04/09	0	0.00	10	7.13	7.01	-10	1,289	-0.78%
2019/04/08	10	7.20	0	0.00	7.12	10	1,291	0.77%
2019/04/03	1	7.01	0	0.00	7.20	1	1,285	0.08%
2019/04/01	0	0.00	11	7.09	7.03	-11	1,276	-0.86%
2019/03/29	11	7.10	1	7.11	7.11	10	1,272	0.79%
2019/03/28	5	7.10	15	7.10	7.01	-10	1,265	-0.79%
2019/03/27	15	7.06	0	0.00	7.22	15	1,260	1.19%
2019/03/25	5	6.90	0	0.00	6.83	5	1,237	0.40%
2019/03/12	5	7.64	1	7.61	7.48	4	1,188	0.34%
2019/03/08	3	7.56	0	0.00	7.58	3	1,177	0.25%
2019/03/07	10	8.05	30	8.08	7.75	-20	1,155	-1.73%
2019/03/06	12	8.47	0	0.00	8.30	12	1,117	1.07%
2019/03/05	8	8.53	10	8.63	8.38	-2	1,104	-0.18%
2019/03/04	10	8.79	13	8.70	8.69	-3	1,085	-0.28%
2019/02/27	15	8.49	0	0.00	8.75	15	1,066	1.41%
2019/02/26	0	0.00	15	8.41	8.46	-15	1,012	-1.48%
2019/02/25	15	7.97	0	0.00	8.68	15	982	1.53%
2019/02/22	0	0.00	9	8.04	7.90	-9	927	-0.97%
2019/02/21	9	8.19	0	0.00	8.10	9	902	1.00%
2019/02/20	0	0.00	15	7.39	8.11	-15	864	-1.74%
2019/02/19	15	7.39	0	0.00	7.38	15	820	1.83%
2019/02/14	0	0.00	4	7.30	7.35	-4	780	-0.51%
2019/02/12	2	7.34	0	0.00	7.21	2	742	0.27%
2019/01/30	1	7.31	0	0.00	7.48	1	703	0.14%
2019/01/29	30	7.48	0	0.00	7.70	30	662	4.53%
2019/01/10	7	4.85	5	4.90	4.90	2	238	0.84%
2019/01/09	3	5.02	0	0.00	5.04	3	234	1.28%
2019/01/07	4	5.04	0	0.00	5.01	4	234	1.71%
2019/01/04	3	4.98	0	0.00	5.05	3	238	1.26%
2019/01/02	0	0.00	16	5.05	5.06	-16	249	-6.41%
2018/12/28	16	5.12	0	0.00	5.06	16	248	6.44%
2018/12/14	5	5.61	0	0.00	5.64	5	222	2.25%
2018/12/05	1	6.00	10	6.03	6.01	-9	220	-4.08%
2018/12/04	10	6.05	0	0.00	6.03	10	225	4.43%
2018/11/22	0	0.00	20	6.00	5.98	-20	317	-6.30%
2018/11/21	20	5.97	0	0.00	6.03	20	325	6.15%
2018/11/14	5	5.75	0	0.00	5.76	5	375	1.33%
2018/11/09	0	0.00	16	6.05	6.16	-16	375	-4.26%
2018/11/08	16	6.19	0	0.00	6.16	16	379	4.22%
2018/10/31	2	5.60	0	0.00	5.73	2	396	0.50%
2018/10/30	0	0.00	7	5.47	5.48	-7	407	-1.72%
2018/10/26	4	5.67	0	0.00	5.65	4	432	0.92%
2018/10/25	10	5.55	10	5.39	5.39	0	433	0.00%
2018/10/24	1	5.91	0	0.00	5.91	1	439	0.23%
2018/10/17	3	6.20	0	0.00	6.18	3	486	0.62%
2018/10/09	5	7.03	0	0.00	6.99	5	476	1.05%
2018/10/03	13	7.24	0	0.00	7.20	13	484	2.69%
2018/10/02	6	7.27	0	0.00	7.25	6	486	1.23%
2018/09/11	5	7.15	0	0.00	7.22	5	552	0.90%
2018/09/10	2	7.30	0	0.00	7.14	2	554	0.36%
2018/09/05	0	0.00	1	7.72	7.72	-1	553	-0.18%
2018/08/29	0	0.00	2	7.88	8.10	-2	624	-0.32%
2018/08/27	2	7.61	8	7.68	7.61	-6	640	-0.94%
2018/08/24	8	7.62	10	7.60	7.62	-2	672	-0.30%
2018/08/23	10	7.52	0	0.00	7.97	10	697	1.43%
2018/08/21	7	7.23	0	0.00	7.30	7	672	1.04%
2018/08/16	1	7.29	0	0.00	7.33	1	683	0.15%
2018/08/15	2	7.33	1	7.39	7.39	1	703	0.14%
2018/07/30	0	0.00	15	7.99	8.09	-15	643	-2.33%
2018/07/27	15	8.20	0	0.00	8.16	15	632	2.37%
2018/07/26	0	0.00	15	8.03	8.02	-15	619	-2.42%
2018/07/25	15	7.95	0	0.00	8.00	15	608	2.46%
2018/07/12	0	0.00	1	7.79	7.79	-1	612	-0.16%
2018/07/11	0.6	7.79	0	0.00	7.79	0.6	616	0.10%
2018/07/09	6	7.34	0	0.00	7.42	6	623	0.96%
2018/07/04	2	7.82	0	0.00	7.72	2	629	0.32%
2018/06/20	5	8.10	0	0.00	8.02	5	625	0.80%
2018/06/13	0	0.00	20	8.44	8.41	-20	630	-3.17%
2018/06/12	25	8.60	3	8.43	8.43	22	642	3.42%
2018/06/07	0	0.00	30	8.69	8.65	-30	640	-4.69%
2018/06/06	15	8.91	30	8.98	8.78	-15	630	-2.38%
2018/06/05	30	8.51	0	0.00	8.82	30	587	5.10%
2018/06/04	5	8.20	15	8.29	8.22	-10	537	-1.86%
2018/06/01	30	8.49	30	8.47	8.29	0	526	0.00%
2018/05/31	30	7.91	0	0.00	8.47	30	491	6.10%
2018/05/29	6	7.86	10	7.81	7.74	-4	459	-0.87%
2018/05/28	15	7.74	0	0.00	7.82	15	462	3.24%
2018/05/25	3	7.73	0	0.00	7.67	3	479	0.63%
2018/05/24	0	0.00	19	7.81	7.70	-19	479	-3.96%
2018/05/23	19	7.60	0	0.00	7.80	19	481	3.94%
2018/05/22	5	7.39	20	7.45	7.40	-15	462	-3.24%
2018/05/21	20	7.41	0	0.00	7.47	20	464	4.31%
2018/05/18	10	7.29	10	7.35	7.27	0	467	0.00%
2018/05/17	10	7.45	10	7.36	7.39	0	472	0.00%
2018/05/16	10	7.30	0	0.00	7.38	10	475	2.10%
2018/05/15	3	7.30	0	0.00	7.30	3	479	0.63%
2018/05/11	5	7.31	0	0.00	7.30	5	509	0.98%
2018/05/10	4	7.37	0	0.00	7.38	4	509	0.78%
2018/05/09	2	7.35	0	0.00	7.35	2	514	0.39%
2018/05/07	14	7.40	0	0.00	7.46	14	526	2.66%
2018/04/16	0	0.00	10	7.98	7.74	-10	758	-1.32%
2018/04/13	10	8.00	0	0.00	7.97	10	759	1.32%
2018/04/02	0	0.00	0.1	8.10	8.12	-0.1	1,095	-0.01%
2018/03/19	1	8.30	0	0.00	8.33	1	1,319	0.08%
2018/03/16	0	0.00	20	8.62	8.44	-20	1,314	-1.52%
2018/03/15	20	8.35	0	0.00	8.66	20	1,308	1.53%
2018/03/09	0	0.00	10	8.35	8.27	-10	1,335	-0.75%
2018/03/08	10	8.40	0	0.00	8.28	10	1,345	0.74%
2018/03/01	3	8.39	10	8.46	8.44	-7	1,395	-0.50%
2018/02/27	10	8.57	0	0.00	8.66	10	1,402	0.71%
2018/02/26	0	0.00	5	8.32	8.21	-5	1,397	-0.36%
2018/02/23	5	8.30	2	8.26	8.32	3	1,403	0.21%
2018/02/12	2	7.97	0	0.00	7.96	2	1,440	0.14%
2018/02/06	1	7.87	0	0.00	8.20	1	1,457	0.07%
2018/02/02	13	8.97	0	0.00	8.97	13	1,472	0.88%
2018/01/31	0	0.00	9	9.10	9.11	-9	1,557	-0.58%
2018/01/30	9	9.20	0	0.00	9.11	9	1,573	0.57%
2018/01/29	0	0.00	3	9.18	9.19	-3	1,579	-0.19%
2018/01/19	0	0.00	1	9.45	9.45	-1	1,709	-0.06%
2018/01/17	0	0.00	10	9.75	9.67	-10	1,719	-0.58%
2018/01/16	10	9.71	15	9.67	9.73	-5	1,750	-0.29%
2018/01/15	15	9.83	0	0.00	9.92	15	1,834	0.82%
2018/01/11	0	0.00	15	9.80	9.73	-15	1,929	-0.78%
2018/01/10	16	10.00	17	10.08	9.97	-1	1,923	-0.05%
2018/01/09	15	9.56	0	0.00	9.55	15	1,859	0.81%
2018/01/08	7	9.46	0	0.00	9.39	7	1,878	0.37%
2018/01/03	3	9.94	40	10.00	9.94	-37	1,882	-1.97%
2018/01/02	5	10.25	15	10.07	10.05	-10	1,863	-0.54%