工信 (5521)-元大-板橋三民券商分點個股進出

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

工信

(5521)

可現股當沖

股價
12.75
漲跌
▲0.30
漲幅
+2.41%
成交量
2,955張
產業
上市營建類股
152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

工信 (5521)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/27	80	12.40	80	12.50	12.45	0	15,181	0.00%
2024/05/23	0	0.00	0.2	12.50	12.50	-0.2	15,262	0.00%
2024/05/22	2	12.90	0	0.00	13.00	2	15,248	0.01%
2024/05/21	25	13.02	1	13.00	13.00	24	15,276	0.16%
2024/05/20	70	13.30	70	13.35	13.20	0	15,467	0.00%
2024/05/17	1	13.25	0	0.00	13.25	1	15,564	0.01%
2024/05/16	78	13.30	75	13.20	13.15	3	15,787	0.02%
2024/05/15	71	13.16	73	13.10	13.15	-2	16,025	-0.01%
2024/05/14	1	13.05	0	0.00	13.05	1	16,152	0.01%
2024/05/13	75	13.20	75	13.25	13.25	0	16,130	0.00%
2024/05/10	71	13.90	70	13.65	13.70	1	15,969	0.01%
2024/05/09	90	14.18	70	13.85	13.85	20	15,902	0.13%
2024/05/08	83	14.08	90	14.01	13.90	-7	15,860	-0.04%
2024/05/07	67	14.75	67	14.35	14.35	0	15,745	0.00%
2024/05/06	83	14.54	108	14.56	14.50	-25	15,595	-0.16%	大賣/
2024/05/03	88	15.09	66	15.00	14.95	22	15,366	0.14%
2024/05/02	93	14.43	105	15.19	15.10	-12	14,995	-0.08%	大賣/
2024/04/30	72	13.88	73	14.10	14.15	-1	14,367	-0.01%
2024/04/29	0	0.00	47	14.13	14.15	-47	14,242	-0.33%
2024/04/26	8	13.96	29	14.07	13.85	-21	14,113	-0.15%
2024/04/25	79	14.23	81	13.85	13.90	-2	14,087	-0.01%
2024/04/24	77	14.39	76	14.09	14.00	1	13,988	0.01%
2024/04/23	90	14.15	75	13.83	13.70	15	13,875	0.11%
2024/04/22	183	15.24	137	14.48	13.90	46	13,648	0.34%	大買/大賣/
2024/04/19	102	15.27	70	14.50	14.35	32	12,351	0.26%	大買/
2024/04/18	82	13.69	73	14.55	14.55	9	11,074	0.08%
2024/04/17	30.3	13.43	0	0.00	13.25	30.3	10,748	0.28%
2024/04/15	70	13.50	80	13.31	13.30	-10	11,017	-0.09%
2024/04/12	0	0.00	40	13.82	13.60	-40	11,220	-0.36%
2024/04/11	86	14.11	50	13.95	13.90	36	11,332	0.32%
2024/04/10	65	14.45	66	14.15	14.05	-1	11,757	-0.01%
2024/04/09	73.2	14.48	90	14.27	14.35	-16.8	12,538	-0.13%
2024/04/08	71	14.25	73	14.26	14.15	-2	13,807	-0.01%
2024/04/03	70	13.85	70	13.70	13.60	0	14,526	0.00%
2024/04/02	81	13.63	85	14.02	13.95	-4	14,575	-0.03%
2024/04/01	70	13.70	70	13.55	13.60	0	14,460	0.00%
2024/03/29	51	13.25	52	13.20	13.20	-1	14,765	-0.01%
2024/03/28	81	13.95	79.1	13.40	13.45	2	15,038	0.01%
2024/03/27	71	13.50	71	13.85	13.65	0	15,174	0.00%
2024/03/26	70	13.60	70	13.25	13.20	0	15,672	0.00%
2024/03/25	81	13.69	75	13.51	13.50	6	16,198	0.04%
2024/03/22	0	0.00	3	13.30	13.15	-3	16,738	-0.02%
2024/03/21	10.1	13.40	2	13.25	13.30	8.1	17,303	0.05%
2024/03/20	3	12.78	3	12.83	12.75	0	18,040	0.00%
2024/03/19	12	13.03	4	13.04	13.00	8	20,326	0.04%
2024/03/18	2	13.03	0	0.00	13.10	2	21,464	0.01%
2024/03/15	4	13.16	3	13.15	13.15	1	23,174	0.00%
2024/03/14	1	13.35	4	13.31	13.30	-3	23,742	-0.01%
2024/03/13	6	13.80	21	13.40	13.50	-15	23,833	-0.06%
2024/03/12	83	14.11	77	13.74	13.90	6	23,903	0.03%
2024/03/11	71	13.69	88	13.52	13.70	-17	24,017	-0.07%
2024/03/08	3	13.20	3	13.30	13.15	0	24,172	0.00%
2024/03/07	142	14.29	132	13.90	13.45	10	24,123	0.04%	大買/大賣/
2024/03/06	79	14.27	25	14.44	14.50	54	23,250	0.23%
2024/03/05	95	13.13	75	13.22	13.20	20	22,440	0.09%
2024/03/04	0	0.00	50	12.55	12.70	-50	22,368	-0.22%
2024/03/01	54	12.92	88	12.65	12.60	-34	22,372	-0.15%
2024/02/29	50	13.00	50	13.00	13.10	0	22,363	0.00%
2024/02/27	75	13.05	75	13.00	13.15	0	22,464	0.00%
2024/02/26	76	13.25	92	13.10	13.00	-16	23,173	-0.07%
2024/02/23	0	0.00	14	13.14	13.35	-14	23,470	-0.06%
2024/02/22	0	0.00	14	13.28	13.30	-14	23,443	-0.06%
2024/02/21	125	13.40	119	13.24	13.15	6	23,493	0.03%	大買/大賣/
2024/02/20	99	13.08	85	13.01	13.20	14	23,285	0.06%
2024/02/19	102	12.87	81	13.09	13.15	21	23,231	0.09%	大買/
2024/02/16	94	12.71	89	12.62	12.60	5	23,114	0.02%
2024/02/15	1	12.00	0	0.00	11.95	1	22,874	0.00%
2024/02/05	2	12.25	3	12.20	12.35	-1	22,743	0.00%
2024/02/02	2	12.25	0	0.00	12.20	2	22,806	0.01%
2024/02/01	1	12.65	0	0.00	12.45	1	22,834	0.00%
2024/01/31	75	12.85	55	12.50	12.60	20	22,925	0.09%
2024/01/30	2	12.70	1	12.60	12.65	1	22,905	0.00%
2024/01/29	0	0.00	2	12.90	12.80	-2	22,918	-0.01%
2024/01/25	0	0.00	13	13.30	13.15	-13	23,024	-0.06%
2024/01/23	1	13.80	0	0.00	13.80	1	22,952	0.00%
2024/01/22	3	13.73	31	13.75	13.75	-28	22,982	-0.12%
2024/01/19	71	14.44	70	13.90	13.90	1	22,990	0.00%
2024/01/18	71	14.05	71	14.15	14.20	0	22,891	0.00%
2024/01/15	72	13.90	50	14.45	14.50	22	22,733	0.10%
2024/01/12	2	13.80	4	13.75	13.80	-2	22,639	-0.01%
2024/01/11	3	13.95	1	13.75	13.75	2	22,647	0.01%
2024/01/10	1	13.85	0	0.00	13.85	1	22,537	0.00%
2024/01/09	6	14.18	1	14.25	14.15	5	22,391	0.02%
2024/01/08	1	14.80	6	14.79	14.50	-5	22,253	-0.02%
2024/01/05	6	14.43	3	14.52	14.50	3	21,987	0.01%
2024/01/04	71	14.40	71	14.27	14.25	0	21,786	0.00%
2024/01/03	37	15.59	37	14.95	14.90	0	21,201	0.00%
2024/01/02	148	15.12	139	15.23	15.30	9	20,202	0.04%	大買/大賣/
2023/12/29	25	14.21	19	14.65	14.70	6	18,614	0.03%
2023/12/28	61	13.35	63	13.40	13.40	-2	17,529	-0.01%
2023/12/27	16	13.73	6	13.60	13.55	10	17,349	0.06%
2023/12/26	2	14.18	0	0.00	13.90	2	17,148	0.01%
2023/12/25	1	14.50	15	14.64	14.35	-14	16,754	-0.08%
2023/12/22	50	15.10	50	15.00	14.85	0	16,385	0.00%
2023/12/21	101	15.43	105	14.99	14.80	-4	16,103	-0.02%	大買/大賣/
2023/12/20	74	15.07	9	15.13	15.20	65	15,375	0.42%
2023/12/19	86	15.01	141	15.13	15.30	-55	14,773	-0.37%	大賣/
2023/12/18	66	14.81	24	15.00	14.80	42	14,101	0.30%
2023/12/15	14	14.53	39	14.67	14.50	-25	13,473	-0.19%
2023/12/14	61	15.07	93.3	14.85	15.00	-32.3	12,601	-0.26%
2023/12/13	54	14.06	87	14.05	14.85	-33	10,216	-0.32%
2023/12/12	133	13.59	91	13.29	13.50	42	9,019	0.47%	大買/
2023/12/11	85	12.24	84.8	12.95	13.05	0.2	7,254	0.00%
2023/12/08	6	11.63	5	11.77	11.90	1	6,613	0.02%
2023/12/07	4	11.45	2	11.35	11.55	2	6,466	0.03%
2023/12/06	11	11.36	45.6	11.68	11.70	-34.6	6,244	-0.55%
2023/12/05	20	11.10	16	11.16	11.10	4	5,932	0.07%
2023/12/04	0	0.00	16	10.70	10.80	-16	5,651	-0.28%
2023/11/30	10	10.50	0	0.00	10.70	10	5,353	0.19%
2023/11/29	0	0.00	11	10.30	10.20	-11	5,226	-0.21%
2023/11/28	6	10.40	2	10.40	10.30	4	5,155	0.08%
2023/11/24	1	10.50	3	10.52	10.60	-2	4,995	-0.04%
2023/11/23	47.4	11.27	4	11.09	10.70	43.4	4,820	0.90%
2023/11/22	15	10.60	1	11.00	11.05	14	4,027	0.35%
2023/11/21	10	10.10	6	10.05	10.05	4	3,663	0.11%
2023/11/20	5	9.95	1	9.81	9.83	4	3,569	0.11%
2023/11/17	0	0.00	1	9.95	9.94	-1	3,438	-0.03%
2023/11/16	1	9.81	1	9.88	9.75	0	3,373	0.00%
2023/11/15	6	9.43	6	9.47	9.80	0	3,275	0.00%
2023/11/13	17	8.78	0	0.00	8.85	17	3,018	0.56%
2023/11/10	6	8.87	10	9.06	8.67	-4	2,965	-0.13%
2023/11/09	1	9.36	0	0.00	9.22	1	2,826	0.04%
2023/11/08	0	0.00	15	9.57	9.38	-15	2,711	-0.55%
2023/11/07	0	0.00	1.1	10.14	10.00	-1.1	2,560	-0.04%
2023/11/06	32	10.07	2.2	10.14	10.15	29.8	2,472	1.21%
2023/11/03	0	0.00	11.2	10.02	9.96	-11.2	2,360	-0.47%
2023/11/02	1	9.90	1	9.85	9.84	0	2,172	0.00%
2023/10/31	1	9.22	0	0.00	9.22	1	1,898	0.05%
2023/10/30	2	9.46	6	9.42	9.47	-4	1,790	-0.22%
2023/10/27	0	0.00	5	9.32	9.36	-5	1,704	-0.29%
2023/10/25	4	9.03	2.3	9.04	9.07	1.7	1,530	0.11%
2023/10/20	1	8.91	1	8.79	8.77	0	1,329	0.00%
2023/10/19	5	8.57	9	8.72	8.80	-4	1,219	-0.33%
2023/10/18	0.1	8.36	0	0.00	8.33	0.1	1,105	0.00%
2023/10/17	0	0.00	2	8.51	8.29	-2	1,073	-0.19%
2023/10/16	0	0.00	5	8.15	8.43	-5	991	-0.50%
2023/10/12	0	0.00	12.4	8.00	8.00	-12.4	874	-1.42%
2023/09/26	2	7.69	0	0.00	7.73	2	804	0.25%
2023/09/25	0	0.00	5	7.75	7.74	-5	803	-0.62%
2023/09/18	1	7.53	0	0.00	7.52	1	878	0.11%
2023/09/15	1	7.45	0	0.00	7.57	1	885	0.11%
2023/09/11	10	7.58	0	0.00	7.48	10	889	1.12%
2023/09/04	0	0.00	9	7.85	7.85	-9	883	-1.02%
2023/09/01	0	0.00	1	7.84	7.80	-1	874	-0.11%
2023/08/31	0	0.00	3	7.87	7.82	-3	873	-0.34%
2023/08/30	0	0.00	2	7.70	7.80	-2	874	-0.23%
2023/08/29	0	0.00	3	7.66	7.63	-3	859	-0.35%
2023/08/28	0	0.00	5	7.80	7.73	-5	860	-0.58%
2023/08/22	3	7.47	0	0.00	7.50	3	806	0.37%
2023/08/21	0	0.00	10	7.40	7.45	-10	788	-1.27%
2023/08/16	2	7.27	0	0.00	7.25	2	775	0.26%
2023/08/11	2	7.10	0	0.00	7.12	2	773	0.26%
2023/08/10	1	7.09	0	0.00	7.06	1	778	0.13%
2023/08/09	11	7.15	0	0.00	7.12	11	806	1.36%
2023/07/27	10	7.23	0	0.00	7.25	10	859	1.16%
2023/07/24	10	7.10	0	0.00	7.04	10	854	1.17%
2023/07/11	0	0.00	0.2	7.55	7.54	-0.2	962	-0.02%
2023/07/05	0	0.00	5	7.74	7.70	-5	1,078	-0.46%
2023/07/04	5	7.70	2	7.73	7.72	3	1,090	0.28%
2023/06/28	1	7.85	0	0.00	7.85	1	1,116	0.09%
2023/06/16	0	0.00	4	7.53	7.58	-4	1,162	-0.34%
2023/06/15	0	7.45	0	0.00	7.42	0	1,139	0.00%
2023/06/14	1	7.47	0	0.00	7.39	1	1,137	0.09%
2023/06/12	2	7.50	0	0.00	7.56	2	1,129	0.18%
2023/05/29	1	7.59	0	0.00	7.54	1	1,124	0.09%
2023/05/02	0	0.00	2	7.89	7.89	-2	1,070	-0.19%
2023/04/20	2	7.80	0	0.00	7.78	2	995	0.20%
2023/03/23	0	7.04	0	0.00	7.03	0	470	0.00%
2023/03/16	2	6.95	0	0.00	6.91	2	465	0.43%
2023/02/22	2	6.82	0	0.00	6.88	2	394	0.51%
2023/02/20	2	6.80	0	0.00	6.80	2	387	0.52%
2022/12/08	0	6.75	0	0.00	6.63	0	548	0.00%
2022/11/03	1	6.47	0	0.00	6.53	1	659	0.15%
2022/09/23	1	6.85	0	0.00	6.93	1	607	0.16%
2022/09/21	2	6.88	0	0.00	6.95	2	600	0.33%
2022/08/26	2	7.07	0	0.00	7.14	2	657	0.30%
2022/08/12	0.9	7.10	0	0.00	7.09	0.9	572	0.16%
2022/06/30	3	6.93	0	0.00	6.90	3	658	0.46%
2022/06/20	5	6.99	0	0.00	6.99	5	689	0.73%
2022/06/09	0	0.00	1	7.66	7.68	-1	664	-0.15%
2022/06/07	1	7.73	0	0.00	7.75	1	639	0.16%
2022/05/13	0	0.00	4	7.18	7.18	-4	739	-0.55%
2022/05/10	0	0.00	9	7.74	7.75	-9	714	-1.26%
2022/04/28	0	7.98	0	0.00	7.99	0	775	0.00%
2022/04/18	0	0.00	0.1	8.20	8.14	-0.1	788	-0.01%
2022/04/13	5	8.19	0	0.00	8.20	5	806	0.62%
2022/04/11	10	8.25	0	0.00	8.21	10	823	1.21%
2022/04/06	0	0.00	11	8.25	8.33	-11	844	-1.30%
2022/03/21	0	8.21	0	0.00	8.19	0	840	0.00%
2022/03/07	1	8.14	0	0.00	8.17	1	880	0.11%
2022/02/22	0	0.00	1	8.33	8.32	-1	918	-0.11%
2022/02/10	1	8.45	0	0.00	8.49	1	1,122	0.09%
2022/01/12	1	8.36	0	0.00	8.36	1	1,156	0.09%
2022/01/05	1	8.55	0	0.00	8.56	1	1,136	0.09%
2021/12/30	0	0.00	1	8.51	8.55	-1	1,136	-0.09%
2021/12/15	0	0.00	0.7	8.50	8.43	-0.7	1,286	-0.05%
2021/12/13	0	0.00	0	8.59	8.50	0	1,314	0.00%
2021/12/03	1	8.43	0	0.00	8.42	1	1,413	0.07%
2021/12/02	1	8.40	0	0.00	8.39	1	1,508	0.07%
2021/12/01	0	0.00	4	8.50	8.51	-4	1,586	-0.25%
2021/11/29	0	0.00	0.3	8.46	8.39	-0.3	1,657	-0.02%
2021/11/24	0	0.00	0.7	8.75	8.74	-0.7	1,694	-0.04%
2021/11/19	1	8.88	0	0.00	8.82	1	1,718	0.06%
2021/11/17	3	8.84	0	0.00	8.85	3	1,687	0.18%
2021/10/29	1	8.61	0	0.00	8.58	1	1,570	0.06%
2021/10/21	0	0.00	1	8.58	8.56	-1	1,612	-0.06%
2021/10/20	0	0.00	2	8.45	8.51	-2	1,612	-0.12%
2021/10/13	1	8.31	0	0.00	8.30	1	1,763	0.06%
2021/10/04	2	8.51	0	0.00	8.38	2	1,843	0.11%
2021/09/17	3	8.51	0	0.00	8.50	3	1,828	0.16%
2021/08/31	0	0.00	1	10.10	10.10	-1	1,524	-0.07%
2021/07/26	0	0.00	8	10.09	9.98	-8	2,919	-0.27%
2021/07/23	1	10.10	2	10.00	10.05	-1	3,010	-0.03%
2021/07/20	4	10.03	0	0.00	10.05	4	3,258	0.12%
2021/07/19	1	10.25	0	0.00	10.20	1	3,380	0.03%
2021/07/14	2	9.81	0	0.00	9.79	2	4,144	0.05%
2021/07/12	10	9.95	0	0.00	9.95	10	4,387	0.23%
2021/07/09	2	10.10	0	0.00	10.00	2	4,376	0.05%
2021/06/21	4	9.59	0	0.00	9.57	4	5,040	0.08%
2021/06/17	1	9.80	0	0.00	9.81	1	5,037	0.02%
2021/06/10	0	0.00	13	9.88	9.86	-13	5,538	-0.23%
2021/05/17	1	8.73	0	0.00	8.73	1	5,888	0.02%
2021/05/11	0	0.00	1	10.55	10.50	-1	5,472	-0.02%
2021/05/10	2	10.85	0	0.00	10.90	2	5,393	0.04%
2021/05/05	2	10.75	0	0.00	10.80	2	4,981	0.04%
2021/05/03	0	0.00	3	11.30	11.30	-3	4,820	-0.06%
2021/04/29	11	11.80	5	11.65	11.65	6	4,734	0.13%
2021/04/28	0	0.00	2	11.75	11.70	-2	4,651	-0.04%
2021/04/27	5	11.65	0	0.00	11.60	5	4,566	0.11%
2021/04/26	0	0.00	2	11.60	11.55	-2	4,524	-0.04%
2021/04/23	1	11.70	3	11.72	11.75	-2	4,424	-0.05%
2021/04/22	30	11.81	0	11.85	11.50	30	4,307	0.70%
2021/04/20	23	11.68	24	11.53	11.45	-1	3,816	-0.03%
2021/04/19	0	0.00	37	11.18	11.25	-37	3,582	-1.03%
2021/04/16	0	0.00	1	10.80	10.85	-1	3,421	-0.03%
2021/04/14	0	0.00	4	10.74	10.75	-4	3,393	-0.12%
2021/04/13	7	11.16	10	11.10	10.85	-3	3,423	-0.09%
2021/04/12	10	10.79	5	10.85	10.85	5	3,300	0.15%
2021/04/09	5	10.75	6	10.84	10.80	-1	3,267	-0.03%
2021/04/08	15	10.85	5	10.80	10.75	10	3,253	0.31%
2021/04/07	5	10.65	0	0.00	10.65	5	3,194	0.16%
2021/04/06	0	0.00	3	10.70	10.60	-3	3,204	-0.09%
2021/04/01	0	0.00	2	10.55	10.55	-2	3,199	-0.06%
2021/03/31	3	10.55	0	0.00	10.55	3	3,187	0.09%
2021/03/29	6	11.00	0	0.00	11.00	6	3,094	0.19%
2021/03/26	0	0.00	2	11.00	10.95	-2	3,117	-0.06%
2021/03/24	4	10.90	3	10.75	10.80	1	3,053	0.03%
2021/03/23	3	10.60	1	10.65	10.55	2	3,012	0.07%
2021/03/18	1	10.80	0	0.00	10.75	1	3,035	0.03%
2021/03/17	0	0.00	3	10.85	10.80	-3	3,052	-0.10%
2021/03/16	3	11.15	0	0.00	11.20	3	3,047	0.10%
2021/03/11	17	10.52	14	10.50	10.50	3	2,921	0.10%
2021/03/09	0	0.00	7	10.43	10.90	-7	2,983	-0.23%
2021/03/02	0	0.00	15	10.15	10.05	-15	3,256	-0.46%
2021/02/25	1	10.15	0	0.00	10.10	1	3,391	0.03%
2021/02/18	15	10.00	0	0.00	10.05	15	3,684	0.41%
2021/02/17	0	0.00	10	9.63	9.60	-10	3,714	-0.27%
2021/02/02	5	9.38	0	0.00	9.45	5	4,137	0.12%
2021/02/01	1	9.08	1	9.20	9.30	0	4,248	0.00%
2021/01/29	5	9.39	148	9.38	9.26	-143	4,372	-3.27%	大賣/鉅額交易
2021/01/27	0	0.00	7	9.55	9.57	-7	4,677	-0.15%
2021/01/21	2	9.25	0	0.00	9.25	2	5,089	0.04%
2021/01/20	22	9.52	0	0.00	9.33	22	5,194	0.42%
2021/01/19	130	9.71	0	0.00	9.71	130	5,464	2.38%	大買/鉅額交易
2021/01/18	1	9.55	0	0.00	9.56	1	5,530	0.02%
2021/01/13	0	0.00	10	9.80	9.84	-10	5,865	-0.17%
2021/01/11	0	0.00	5	10.00	9.92	-5	6,631	-0.08%
2021/01/07	0	0.00	2	10.05	10.05	-2	6,750	-0.03%
2021/01/06	0	0.00	4	10.20	10.00	-4	6,968	-0.06%
2020/12/31	0	0.00	1	10.50	10.50	-1	7,106	-0.01%
2020/12/30	1	10.40	0	0.00	10.45	1	7,166	0.01%
2020/12/24	10	10.40	0	0.00	10.40	10	7,238	0.14%
2020/12/22	1	10.20	0	0.00	10.30	1	7,360	0.01%
2020/12/18	1	10.40	0	0.00	10.35	1	7,586	0.01%
2020/12/17	4	10.40	4	10.35	10.35	0	7,844	0.00%
2020/12/16	10	10.43	8	10.45	10.45	2	8,033	0.02%
2020/12/15	1	10.25	0	0.00	10.25	1	8,091	0.01%
2020/12/14	2	10.30	0	0.00	10.60	2	8,193	0.02%
2020/12/11	28	10.49	28.1	10.45	10.45	-0.1	8,385	0.00%
2020/12/10	18	10.71	19	10.67	10.65	-1	8,452	-0.01%
2020/12/09	8	10.50	8	10.40	10.40	0	8,476	0.00%
2020/12/08	1	10.70	0	0.00	10.75	1	8,497	0.01%
2020/12/07	10	11.13	25	11.05	11.05	-15	8,508	-0.18%
2020/12/04	10	11.13	11	11.20	11.20	-1	8,602	-0.01%
2020/12/03	10	11.20	15.2	11.17	11.15	-5.2	8,740	-0.06%
2020/12/02	10	11.40	3	11.38	11.35	7	9,237	0.08%
2020/12/01	14	11.66	0	0.00	11.50	14	9,529	0.15%
2020/11/30	2	12.00	0	0.00	11.80	2	9,578	0.02%
2020/11/27	0	0.00	2	11.70	11.75	-2	9,450	-0.02%
2020/11/24	2	11.45	0	0.00	11.45	2	9,666	0.02%
2020/11/23	2	11.60	262	11.50	11.55	-260	9,676	-2.69%	大賣/鉅額交易
2020/11/19	2	11.40	0	0.00	11.35	2	9,915	0.02%
2020/11/12	2	11.85	0	0.00	11.85	2	11,272	0.02%
2020/11/11	1	12.10	3	12.10	12.15	-2	11,417	-0.02%
2020/11/09	0	0.00	8	12.50	12.30	-8	11,591	-0.07%
2020/11/06	12	12.75	0	0.00	12.55	12	11,621	0.10%
2020/11/05	0	0.00	2	12.95	12.90	-2	11,671	-0.02%
2020/11/04	4	12.83	2	13.10	12.90	2	11,757	0.02%
2020/11/03	0	0.00	1	12.75	12.80	-1	11,600	-0.01%
2020/11/02	2	12.60	3	12.53	12.70	-1	11,578	-0.01%
2020/10/30	2	12.40	5	12.60	12.35	-3	11,604	-0.03%
2020/10/29	0	0.00	4	12.60	12.60	-4	11,608	-0.03%
2020/10/28	2	12.25	2	12.20	12.25	0	11,480	0.00%
2020/10/27	72	12.79	4	12.78	12.55	68	11,392	0.60%
2020/10/26	0	0.00	6	12.55	12.50	-6	11,163	-0.05%
2020/10/23	2	12.40	4	12.46	12.35	-2	11,139	-0.02%
2020/10/22	0	0.00	4	12.45	12.45	-4	11,101	-0.04%
2020/10/21	8	12.52	3	12.53	12.40	5	11,088	0.05%
2020/10/20	176	12.49	14	12.52	12.60	162	10,947	1.48%	大買/鉅額交易
2020/10/19	0	0.00	10	11.95	12.10	-10	10,385	-0.10%
2020/10/16	4	11.65	7	11.75	11.70	-3	10,143	-0.03%
2020/10/15	0	0.00	1	11.70	11.70	-1	10,096	-0.01%
2020/10/14	0	0.00	6	11.70	11.65	-6	10,072	-0.06%
2020/10/13	1	11.50	6	11.45	11.40	-5	10,094	-0.05%
2020/10/12	5	11.45	18	11.38	11.35	-13	10,264	-0.13%
2020/10/08	15	11.38	0	0.00	11.35	15	10,376	0.14%
2020/10/07	10	11.30	1	11.40	11.40	9	10,465	0.09%
2020/10/06	0	0.00	40	11.30	11.30	-40	10,556	-0.38%
2020/10/05	4	11.08	30	11.20	11.15	-26	10,671	-0.24%
2020/09/29	2	11.25	0	0.00	11.20	2	11,308	0.02%
2020/09/25	1	10.80	0	0.00	10.75	1	11,461	0.01%
2020/09/24	40	11.09	1	11.10	10.90	39	11,423	0.34%
2020/09/22	19	11.74	3	12.15	11.65	16	11,322	0.14%
2020/09/21	1	11.95	13	11.90	11.95	-12	11,044	-0.11%
2020/09/18	7	11.65	5	11.85	11.65	2	10,876	0.02%
2020/09/17	3	11.67	5	11.77	11.60	-2	10,813	-0.02%
2020/09/16	4	11.63	18	11.74	11.70	-14	10,713	-0.13%
2020/09/15	3	11.45	13	11.48	11.45	-10	10,498	-0.10%
2020/09/14	6	11.30	2	11.48	11.30	4	10,401	0.04%
2020/09/11	1	11.00	0	0.00	11.05	1	10,288	0.01%
2020/09/10	5	11.36	4	11.35	11.25	1	10,208	0.01%
2020/09/09	5	11.22	2	11.25	11.45	3	10,118	0.03%
2020/09/08	6	11.33	4	11.58	11.35	2	9,998	0.02%
2020/09/07	4	11.61	32	11.58	11.45	-28	9,823	-0.29%
2020/09/04	13	11.00	9	11.03	11.05	4	9,269	0.04%
2020/09/03	40	10.80	6	10.93	10.80	34	8,975	0.38%
2020/09/02	4	10.70	14	10.72	10.65	-10	8,852	-0.11%
2020/09/01	22	10.71	0	0.00	10.70	22	8,810	0.25%
2020/08/31	7	10.86	3	11.00	10.80	4	8,734	0.05%
2020/08/28	0	0.00	2	10.70	10.60	-2	8,556	-0.02%
2020/08/27	7	10.58	0	0.00	10.55	7	8,482	0.08%
2020/08/26	6	10.72	1	10.75	10.65	5	8,421	0.06%
2020/08/25	12	10.84	1	10.80	10.90	11	8,277	0.13%
2020/08/24	29	11.13	1	10.95	10.90	28	8,160	0.34%
2020/08/21	1	11.20	75	11.19	11.30	-74	7,771	-0.95%
2020/08/20	26	10.66	8	10.47	10.30	18	7,344	0.25%
2020/08/19	5	10.84	1	11.10	11.00	4	7,034	0.06%
2020/08/18	50	10.88	11	10.91	10.90	39	6,793	0.57%
2020/08/17	0	0.00	65	10.54	10.55	-65	6,347	-1.02%
2020/08/14	0	0.00	2	10.23	10.20	-2	6,090	-0.03%
2020/08/13	14	10.01	35	10.12	10.15	-21	5,997	-0.35%
2020/08/12	0	0.00	2	10.20	10.50	-2	5,769	-0.03%
2020/08/11	27	10.36	0	0.00	10.15	27	5,637	0.48%
2020/08/10	2	10.45	8	10.53	10.75	-6	5,473	-0.11%
2020/08/07	28	10.35	9	10.41	10.45	19	5,333	0.36%
2020/08/06	2	10.25	10	10.20	10.30	-8	5,289	-0.15%
2020/08/05	2	10.45	9	10.45	10.35	-7	5,319	-0.13%
2020/08/04	13	10.25	0	0.00	10.25	13	5,394	0.24%
2020/07/31	11	10.07	1	10.10	10.05	10	5,513	0.18%
2020/07/30	0	0.00	1	10.15	10.15	-1	5,562	-0.02%
2020/07/29	6	9.72	19	9.86	9.85	-13	5,519	-0.24%
2020/07/28	4	9.53	1	9.62	9.50	3	5,502	0.05%
2020/07/27	10	9.75	1	9.77	9.68	9	5,480	0.16%
2020/07/24	12	10.04	5	9.95	9.95	7	5,442	0.13%
2020/07/23	2	10.10	0	0.00	10.10	2	5,401	0.04%
2020/07/22	0	0.00	2	10.30	10.20	-2	5,425	-0.04%
2020/07/21	4	10.13	3	10.18	10.15	1	5,375	0.02%
2020/07/20	1	10.25	5	10.16	10.25	-4	5,330	-0.08%
2020/07/17	6	10.63	2	10.68	10.30	4	5,252	0.08%
2020/07/16	12	10.92	19	10.43	10.75	-7	5,025	-0.14%
2020/07/15	13	10.16	10	10.35	10.10	3	4,752	0.06%
2020/07/14	20	10.24	10	10.19	10.25	10	4,605	0.22%
2020/07/13	1	10.00	6	10.15	10.05	-5	4,449	-0.11%
2020/07/10	11	9.92	2	9.98	9.85	9	4,290	0.21%
2020/07/09	14	10.49	13	10.53	10.35	1	4,164	0.02%
2020/07/08	15	10.19	2	10.45	10.70	13	3,924	0.33%
2020/07/07	19	9.58	21	9.69	9.73	-2	3,576	-0.06%
2020/07/03	4	9.51	0	0.00	9.43	4	3,316	0.12%
2020/06/15	6	8.88	0	0.00	8.92	6	3,276	0.18%
2020/06/02	10	9.19	16	9.20	9.19	-6	3,204	-0.19%
2020/06/01	0	0.00	5	9.28	9.28	-5	3,167	-0.16%
2020/05/28	11	8.72	2	8.89	8.80	9	3,024	0.30%
2020/05/20	5	8.32	0	0.00	8.32	5	3,017	0.17%
2020/05/19	1	8.32	0	0.00	8.43	1	3,036	0.03%
2020/05/14	3	8.09	0	0.00	8.04	3	3,035	0.10%
2020/05/13	2	8.15	0	0.00	8.15	2	3,005	0.07%
2020/05/12	20	8.00	0	0.00	8.15	20	2,979	0.67%
2020/05/08	0	0.00	2	9.75	8.73	-2	2,716	-0.07%
2020/05/07	0	0.00	4	9.19	9.29	-4	2,509	-0.16%
2020/05/04	2	9.22	0	0.00	9.12	2	2,447	0.08%
2020/04/16	0	0.00	2	8.41	8.42	-2	3,196	-0.06%
2020/03/26	0	0.00	2	6.46	7.00	-2	3,398	-0.06%
2020/03/25	2	6.34	0	0.00	6.42	2	3,379	0.06%
2020/03/24	0	0.00	2	6.19	6.15	-2	3,371	-0.06%
2020/03/23	0	0.00	2	5.60	5.91	-2	3,364	-0.06%
2020/03/20	4	5.83	0	0.00	5.86	4	3,409	0.12%
2020/03/18	1	6.40	51	6.25	6.12	-50	3,493	-1.43%
2020/03/17	0	0.00	2	6.32	6.48	-2	3,703	-0.05%
2020/03/16	4	6.85	0	0.00	6.68	4	3,948	0.10%
2020/03/13	5	6.60	0	0.00	7.30	5	4,129	0.12%
2020/03/12	5	7.10	0	0.00	7.31	5	4,318	0.12%
2020/03/09	4	7.51	0	0.00	7.44	4	6,148	0.07%
2020/03/02	0	0.00	1	7.78	7.92	-1	7,249	-0.01%
2020/02/27	34	7.98	1	8.00	7.95	33	7,252	0.46%
2020/02/24	2	8.06	15	8.02	8.01	-13	7,341	-0.18%
2020/02/03	10	8.43	0	0.00	8.54	10	7,933	0.13%
2020/01/30	0	0.00	19	9.10	8.94	-19	7,970	-0.24%
2020/01/20	15	9.95	0	0.00	9.90	15	7,935	0.19%
2020/01/17	7	9.99	12	10.02	9.95	-5	8,138	-0.06%
2020/01/16	4	9.97	4	9.99	10.10	0	8,095	0.00%
2020/01/15	2	9.78	2	9.80	9.80	0	7,965	0.00%
2020/01/14	0	0.00	1	9.50	9.49	-1	7,976	-0.01%
2020/01/10	0	0.00	8	9.33	9.27	-8	8,427	-0.09%
2020/01/07	10	9.04	0	0.00	8.96	10	8,827	0.11%
2020/01/06	0	0.00	4	9.22	9.15	-4	8,835	-0.05%
2019/12/30	1	9.57	0	0.00	9.40	1	8,723	0.01%
2019/12/27	3	9.32	0	0.00	9.31	3	8,649	0.03%
2019/12/25	0	0.00	1	9.23	9.22	-1	8,549	-0.01%
2019/12/23	0	0.00	32	9.43	9.42	-32	8,449	-0.38%
2019/12/19	0	0.00	2	9.50	9.49	-2	8,359	-0.02%
2019/12/17	0	0.00	8	9.70	9.55	-8	8,461	-0.09%
2019/12/16	0	0.00	2	9.47	9.65	-2	8,378	-0.02%
2019/12/13	2	9.52	0	0.00	9.49	2	8,248	0.02%
2019/12/12	2	9.50	0	0.00	9.50	2	8,165	0.02%
2019/12/11	0	0.00	2	10.10	9.66	-2	7,921	-0.03%
2019/12/10	0	0.00	2	9.86	10.00	-2	7,634	-0.03%
2019/12/09	8	9.55	0	0.00	9.65	8	7,434	0.11%
2019/12/06	57	10.05	64	10.00	9.47	-7	7,176	-0.10%
2019/12/05	46	9.66	55	9.44	9.69	-9	6,271	-0.14%
2019/12/04	0	0.00	2	8.67	8.81	-2	5,634	-0.04%
2019/12/03	9	8.49	4	8.52	8.40	5	5,259	0.10%
2019/12/02	72	8.50	83	8.57	8.60	-11	5,085	-0.22%
2019/11/29	1	7.76	7	7.84	7.82	-6	4,393	-0.14%
2019/11/28	0	0.00	1	8.08	7.96	-1	4,198	-0.02%
2019/11/25	0	0.00	9	7.91	7.87	-9	4,022	-0.22%
2019/11/20	2	7.91	0	0.00	7.81	2	3,878	0.05%
2019/11/15	1	7.69	0	0.00	7.71	1	3,686	0.03%
2019/11/14	0	0.00	20	7.56	7.49	-20	3,621	-0.55%
2019/11/13	8	7.64	0	0.00	7.58	8	3,564	0.22%
2019/11/11	0	0.00	10	7.64	7.65	-10	3,475	-0.29%
2019/11/06	3	8.30	0	0.00	8.26	3	3,264	0.09%
2019/11/05	0	0.00	4	8.47	8.35	-4	3,234	-0.12%
2019/11/04	13	8.48	0	0.00	8.52	13	3,153	0.41%
2019/11/01	0	0.00	2	8.17	8.21	-2	2,930	-0.07%
2019/10/31	5	8.20	0	0.00	8.16	5	2,913	0.17%
2019/10/30	1	8.42	0	0.00	8.27	1	2,888	0.03%
2019/10/29	72	8.38	11	8.29	8.27	61	2,830	2.16%
2019/10/28	6	8.50	0	0.00	8.42	6	2,775	0.22%
2019/10/25	13	8.41	4	8.43	8.51	9	2,670	0.34%
2019/10/24	0	0.00	5	8.19	8.27	-5	2,417	-0.21%
2019/10/23	1	8.12	2	8.25	8.15	-1	2,335	-0.04%
2019/10/22	9	8.27	1	8.25	8.30	8	2,215	0.36%
2019/10/21	13	8.67	3	8.72	8.60	10	2,030	0.49%
2019/10/18	3	8.63	1	8.80	8.43	2	1,785	0.11%
2019/10/17	11	8.57	12	8.16	8.69	-1	1,491	-0.07%
2019/10/16	2	7.60	4	7.78	7.90	-2	1,150	-0.17%
2019/10/15	12	7.78	0	0.00	7.70	12	1,050	1.14%
2019/10/14	10	7.44	2	7.14	7.54	8	903	0.89%
2019/10/09	1	6.92	0	0.00	7.00	1	834	0.12%
2019/10/08	2	6.93	0	0.00	6.92	2	830	0.24%
2019/09/24	0	0.00	1	7.54	7.54	-1	736	-0.14%
2019/09/23	1	7.80	0	0.00	7.70	1	723	0.14%
2019/08/16	0	0.00	3	6.98	6.99	-3	790	-0.38%
2019/08/06	0	0.00	3	6.96	6.95	-3	799	-0.38%
2019/08/05	0	0.00	6	7.01	6.98	-6	800	-0.75%
2019/07/08	3	7.42	0	0.00	7.40	3	830	0.36%
2019/06/24	5	7.10	0	0.00	7.09	5	898	0.56%
2019/04/17	1	7.38	0	0.00	7.40	1	655	0.15%
2019/04/16	2	7.42	0	0.00	7.36	2	652	0.31%
2019/04/11	0	0.00	1	7.61	7.60	-1	607	-0.16%
2019/04/08	1	7.71	0	0.00	7.74	1	551	0.18%
2019/03/11	0	8.01	0	0.00	8.01	0	497	0.00%
2019/02/19	0	0.00	6	8.12	8.12	-6	764	-0.79%
2019/02/15	0	0.00	5	8.18	8.16	-5	775	-0.65%
2018/12/27	1	8.10	0	0.00	8.10	1	1,296	0.08%
2018/12/24	0	0.00	1	8.17	8.27	-1	1,320	-0.08%
2018/12/14	4	8.51	0	0.00	8.45	4	1,387	0.29%
2018/11/22	5	8.57	5	8.47	8.43	0	1,445	0.00%
2018/11/13	0	0.00	3	7.90	8.01	-3	1,380	-0.22%
2018/11/09	0	0.00	4	7.93	7.98	-4	1,445	-0.28%
2018/11/08	5	8.03	1	8.04	8.02	4	1,494	0.27%
2018/11/07	10	7.64	10	7.71	8.00	0	1,523	0.00%
2018/11/02	3	7.37	12	7.32	7.35	-9	1,731	-0.52%
2018/10/31	3	7.11	0	0.00	7.11	3	2,307	0.13%
2018/10/24	1	7.37	0	0.00	7.27	1	2,434	0.04%
2018/10/11	1	7.25	0	0.00	7.21	1	2,381	0.04%
2018/10/02	0	0.00	2.1	8.86	8.88	-2.1	2,287	-0.09%
2018/09/07	1	9.45	0	0.00	9.32	1	2,553	0.04%
2018/09/06	3	9.86	3	9.89	9.85	0	2,585	0.00%
2018/09/05	3	9.94	3	10.00	10.00	0	2,623	0.00%
2018/09/04	9	10.12	9	10.17	10.10	0	2,625	0.00%
2018/08/22	1	9.16	0	0.00	9.16	1	3,044	0.03%
2018/08/21	3	9.38	3	9.48	9.30	0	3,061	0.00%
2018/08/20	6	9.51	0	0.00	9.25	6	3,078	0.19%
2018/08/16	1	10.25	0	0.00	10.30	1	3,060	0.03%
2018/08/15	1	10.45	5	10.55	10.40	-4	3,034	-0.13%
2018/08/13	3	10.60	5	10.40	10.40	-2	2,999	-0.07%
2018/08/10	7	11.11	9	11.30	11.05	-2	2,944	-0.07%
2018/08/09	7	11.06	9	11.31	11.05	-2	2,831	-0.07%
2018/08/08	15	10.93	20	10.98	11.40	-5	2,725	-0.18%
2018/08/07	7	10.63	8	10.67	10.60	-1	2,420	-0.04%
2018/08/06	3	9.62	3	9.68	9.79	0	2,165	0.00%
2018/07/31	7	9.12	7	9.11	9.11	0	2,146	0.00%
2018/07/20	0	0.00	5	9.05	8.98	-5	2,159	-0.23%
2018/07/17	0	0.00	10	9.14	9.13	-10	2,321	-0.43%
2018/07/05	2	9.00	0	0.00	8.91	2	2,323	0.09%
2018/07/04	7	9.59	30	9.65	9.21	-23	2,237	-1.03%
2018/07/03	6	9.96	0	0.00	9.95	6	2,181	0.28%
2018/07/02	0	0.00	3	10.10	10.20	-3	2,153	-0.14%
2018/06/29	1	10.15	0	0.00	10.35	1	2,164	0.05%
2018/06/27	1	10.45	0	0.00	10.35	1	2,259	0.04%
2018/06/26	2	10.04	0	0.00	10.20	2	2,270	0.09%
2018/06/25	13	10.29	0	0.00	10.25	13	2,275	0.57%
2018/06/13	2	10.90	0	0.00	10.95	2	2,256	0.09%
2018/06/12	3	11.02	0	0.00	11.00	3	2,266	0.13%
2018/06/11	24	10.96	0	0.00	11.00	24	2,261	1.06%
2018/06/07	19	11.03	0	0.00	11.00	19	2,275	0.83%
2018/06/06	0	0.00	2	10.90	10.85	-2	2,250	-0.09%
2018/06/05	3	10.62	60	10.98	10.70	-57	2,242	-2.54%
2018/05/24	8	11.43	0	0.00	11.50	8	2,108	0.38%
2018/05/23	0	0.00	10	11.75	11.70	-10	2,152	-0.46%
2018/05/22	0	0.00	116	12.06	12.05	-116	2,213	-5.24%	大賣/鉅額交易
2018/05/16	0	0.00	27	12.25	12.20	-27	2,502	-1.08%
2018/05/15	66	12.47	20	12.25	12.25	46	2,543	1.81%
2018/05/14	0	0.00	1	12.20	12.20	-1	2,587	-0.04%
2018/05/11	0	0.00	67	12.20	12.20	-67	2,673	-2.51%
2018/05/09	67	12.10	0	0.00	12.10	67	2,706	2.48%
2018/04/27	0	0.00	63	13.01	13.00	-63	3,222	-1.96%
2018/04/26	14	13.99	0	0.00	13.90	14	3,314	0.42%
2018/04/25	50	12.90	7	13.00	14.00	43	3,482	1.23%
2018/04/24	0	13.70	52	13.57	13.60	-52	3,514	-1.48%
2018/04/23	0.1	15.05	0	0.00	15.05	0.1	3,544	0.00%
2018/04/19	1	15.45	0	0.00	15.40	1	3,602	0.03%
2018/04/18	6	15.45	0	0.00	15.35	6	3,674	0.16%
2018/04/17	0	15.50	0	0.00	15.30	0	3,728	0.00%
2018/04/16	0	15.30	0	0.00	15.35	0	3,775	0.00%
2018/04/12	0	15.70	0	0.00	15.50	0	3,785	0.00%
2018/04/03	5	15.60	0	0.00	15.60	5	4,188	0.12%
2018/04/02	5	15.60	6	15.80	15.65	-1	4,365	-0.02%
2018/03/30	23	15.72	0	0.00	15.85	23	4,546	0.51%
2018/03/29	4	15.43	0	0.00	15.35	4	4,616	0.09%
2018/03/28	5	15.05	0	0.00	15.05	5	4,809	0.10%
2018/03/27	31	15.30	0	0.00	15.25	31	4,956	0.63%
2018/03/26	2	15.20	0	0.00	15.25	2	5,055	0.04%
2018/03/23	2	15.10	0	0.00	15.25	2	5,139	0.04%
2018/03/22	0	0.00	3	15.40	15.40	-3	5,167	-0.06%
2018/03/20	3	15.08	10	15.30	15.40	-7	5,192	-0.13%
2018/03/19	3	15.50	20	15.50	15.40	-17	5,192	-0.33%
2018/03/16	1	15.65	18	15.57	15.65	-17	5,219	-0.33%
2018/03/15	2	16.00	1	16.00	16.05	1	5,219	0.02%
2018/03/14	1	16.45	0	0.00	16.25	1	5,355	0.02%
2018/03/13	4	16.50	0	0.00	16.65	4	5,342	0.07%
2018/03/07	12	16.14	7	16.00	16.20	5	5,397	0.09%
2018/03/06	8	16.10	0	0.00	16.10	8	5,379	0.15%
2018/03/05	2	16.50	0	0.00	16.40	2	5,337	0.04%
2018/03/01	5	16.70	0	0.00	16.70	5	5,258	0.10%
2018/02/27	3	16.80	0	0.00	16.85	3	5,223	0.06%
2018/02/23	0	0.00	6	17.85	17.75	-6	5,068	-0.12%
2018/02/22	30	17.79	9	17.65	17.70	21	5,000	0.42%
2018/02/21	0	0.00	1	17.05	17.85	-1	4,929	-0.02%
2018/02/12	5	17.05	3	16.75	16.80	2	4,780	0.04%
2018/02/08	4	16.80	0	0.00	16.80	4	4,631	0.09%
2018/02/06	11	16.47	0	0.00	16.40	11	4,521	0.24%
2018/02/05	13	17.05	10	16.75	17.05	3	4,427	0.07%
2018/02/02	3	16.75	8	16.75	16.70	-5	4,330	-0.12%
2018/01/29	1	15.85	12	16.10	16.25	-11	4,054	-0.27%
2018/01/23	0	0.00	3	17.25	17.20	-3	3,716	-0.08%
2018/01/22	3	17.40	1	17.40	17.40	2	3,592	0.06%
2018/01/19	0	0.00	1	16.95	17.00	-1	3,487	-0.03%
2018/01/18	2	16.30	2	16.45	16.40	0	3,316	0.00%
2018/01/17	7	16.59	16	16.54	16.70	-9	3,237	-0.28%
2018/01/12	1	15.90	0	0.00	15.85	1	3,049	0.03%
2018/01/11	0	0.00	2	16.10	15.85	-2	2,983	-0.07%
2018/01/10	8	15.80	6	16.15	16.25	2	2,926	0.07%
2018/01/08	28	15.94	0	0.00	15.95	28	2,846	0.98%
2018/01/04	10	15.90	3	15.85	16.00	7	2,810	0.25%
2018/01/03	9	15.73	18	15.71	15.75	-9	2,765	-0.33%
2018/01/02	1	16.50	0	0.00	16.75	1	2,494	0.04%