立碁 (8111)-合庫-台中券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
24.00
漲跌
▼0.25
漲幅
-1.03%
成交量
690張
產業
上櫃光電類股▲1.45%
134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

立碁 (8111)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/25	21	23.75	0	0.00	24.00	21	1,726	1.22%
2024/04/22	4	22.90	0	0.00	22.70	4	1,808	0.22%
2024/04/19	7	23.18	1	23.15	23.10	6	1,834	0.33%
2024/04/18	10	24.24	0	0.00	24.10	10	1,858	0.54%
2024/04/16	12	24.92	0	0.00	24.55	12	2,179	0.55%
2024/04/12	21	26.85	0	0.00	26.40	21	2,541	0.83%
2024/04/11	0	0.00	1	26.85	26.95	-1	2,508	-0.04%
2024/04/10	1	26.80	1	27.00	26.90	0	2,480	0.00%
2024/04/09	3	26.20	3	26.10	26.25	0	2,435	0.00%
2024/04/08	3	26.62	7	26.44	26.60	-4	2,390	-0.17%
2024/04/03	2	25.18	10	25.55	25.65	-8	2,319	-0.34%
2024/04/02	1	23.95	0	0.00	24.10	1	2,232	0.04%
2024/03/29	0	0.00	1	22.90	23.05	-1	2,169	-0.05%
2024/03/28	1	23.60	2	23.05	23.00	-1	2,140	-0.05%
2024/03/27	0	0.00	5	22.52	22.55	-5	2,067	-0.24%
2024/03/26	0	21.85	1	21.85	21.90	-1	2,026	-0.05%
2024/03/25	1	21.55	1	21.80	21.65	0	2,004	0.00%
2024/03/22	10	21.15	0	0.00	21.20	10	1,979	0.51%
2024/03/15	4	20.40	0	0.00	20.20	4	1,957	0.20%
2024/03/14	1	20.30	3	20.32	20.25	-2	1,955	-0.10%
2024/03/13	1	19.80	0	0.00	19.90	1	1,951	0.05%
2024/03/12	1	20.35	0	0.00	20.20	1	1,947	0.05%
2024/03/08	1	20.05	0	0.00	20.10	1	1,943	0.05%
2024/03/07	2	20.35	0	0.00	20.20	2	1,938	0.10%
2024/02/29	2	20.95	0	0.00	20.90	2	1,924	0.10%
2024/02/27	4	20.93	1	21.00	20.90	3	1,923	0.16%
2024/02/26	1	21.30	0	0.00	21.50	1	1,917	0.05%
2024/02/23	8	21.28	1	21.60	21.15	7	1,913	0.37%
2024/02/22	3	21.75	0	0.00	21.55	3	1,906	0.16%
2024/02/20	2	21.90	3	21.75	21.55	-1	1,897	-0.05%
2024/02/19	9	22.11	1	22.15	22.10	8	1,883	0.42%
2024/02/16	1	21.50	0	0.00	21.70	1	1,876	0.05%
2024/02/15	1	21.00	9	21.19	21.15	-8	1,861	-0.43%
2024/02/02	141	22.26	0	0.00	21.85	141	1,819	7.75%	大買/鉅額交易
2024/02/01	33	22.85	114	22.71	22.85	-81	1,817	-4.46%	大賣/
2024/01/31	0	0.00	2	21.15	21.20	-2	1,645	-0.12%
2024/01/30	1	20.70	0	0.00	20.70	1	1,626	0.06%
2024/01/29	1	20.80	0	0.00	20.75	1	1,618	0.06%
2024/01/26	52	21.43	76	22.26	21.05	-24	1,603	-1.50%
2024/01/25	0	0.00	1	20.90	20.90	-1	1,484	-0.07%
2024/01/24	2	20.60	1	20.70	20.65	1	1,437	0.07%
2024/01/23	1	20.40	1	20.35	20.35	0	1,420	0.00%
2024/01/18	0	0.00	2	20.70	20.60	-2	1,348	-0.15%
2024/01/17	37	20.86	5	20.74	20.30	32	1,288	2.48%
2024/01/16	1	20.70	2	20.43	20.30	-1	1,241	-0.08%
2024/01/15	67	21.17	1	20.95	20.80	66	1,220	5.41%
2024/01/12	7	21.50	6	20.99	20.80	1	1,185	0.08%
2024/01/11	26	21.84	21	21.76	21.15	5	1,129	0.44%
2024/01/10	7	21.53	10	21.05	21.40	-3	924	-0.32%
2024/01/09	24	21.67	17	21.79	20.25	7	773	0.90%
2024/01/08	3	20.40	1	19.45	20.55	2	418	0.48%
2024/01/05	1	18.70	0	0.00	18.70	1	346	0.29%
2023/12/29	1	18.50	0	0.00	18.50	1	347	0.29%
2023/12/13	0	0.00	0	18.75	18.80	0	338	0.00%
2023/12/07	0	0.00	2	19.55	19.25	-2	335	-0.60%
2023/12/04	5	19.35	0	0.00	19.40	5	328	1.52%
2023/12/01	0	0.00	1	19.35	19.40	-1	327	-0.31%
2023/11/30	0	0.00	10	19.25	19.05	-10	326	-3.06%
2023/11/29	0	0.00	1	19.10	19.20	-1	326	-0.31%
2023/11/23	1	19.15	1	19.40	19.25	0	310	0.00%
2023/11/21	1	19.45	0	0.00	19.25	1	297	0.34%
2023/11/20	0	0.00	1	19.20	19.55	-1	289	-0.35%
2023/11/17	1	18.90	2	18.73	18.70	-1	280	-0.36%
2023/11/15	1	18.80	1	19.05	19.00	0	268	0.00%
2023/11/10	1	18.50	0	0.00	18.50	1	249	0.40%
2023/11/09	3	19.17	0	0.00	19.00	3	241	1.24%
2023/09/18	0	0.00	0	18.20	18.20	0	239	0.00%
2023/08/24	0	0.00	5	18.00	18.00	-5	344	-1.45%
2023/08/23	0	0.00	0	19.10	17.85	0	346	0.00%
2023/08/17	0	18.20	0	0.00	17.75	0	357	0.00%
2023/07/25	0	0.00	2	18.05	18.20	-2	425	-0.47%
2023/07/24	1	18.05	0	0.00	17.90	1	429	0.23%
2023/07/13	0	0.00	1	18.50	18.85	-1	871	-0.11%
2023/07/10	1	18.90	0	0.00	18.80	1	893	0.11%
2023/06/28	17	21.00	0	0.00	21.00	17	909	1.87%
2023/06/07	2	22.20	1	22.20	22.25	1	1,090	0.09%
2023/06/06	0	0.00	1	22.50	22.10	-1	1,135	-0.09%
2023/06/05	2	22.70	5	22.24	22.45	-3	1,284	-0.23%
2023/05/30	5	21.15	0	0.00	21.20	5	1,375	0.36%
2023/05/22	0	0.00	6	21.10	21.10	-6	1,657	-0.36%
2023/05/19	0	0.00	3	20.95	20.80	-3	1,654	-0.18%
2023/05/04	0	0.00	0	22.70	22.45	0	1,620	0.00%
2023/05/03	0	0.00	2	22.75	22.65	-2	1,615	-0.12%
2023/04/20	5	25.48	2	24.80	24.45	3	1,457	0.21%
2023/04/19	2	23.95	13	25.00	25.40	-11	1,257	-0.87%
2023/04/11	0	0.00	5	22.90	22.75	-5	1,077	-0.46%
2023/04/07	0	0.00	1	23.00	22.55	-1	1,065	-0.09%
2023/03/27	5	22.60	1	22.40	22.30	4	1,010	0.40%
2023/03/21	3	23.27	2	22.70	22.75	1	960	0.10%
2023/03/20	3	22.35	3	22.95	23.00	0	947	0.00%
2023/03/17	1	22.40	0	0.00	22.30	1	932	0.11%
2023/03/16	0	0.00	2	23.00	22.50	-2	913	-0.22%
2023/03/14	0	0.00	1	23.35	22.50	-1	874	-0.11%
2023/03/10	1	22.90	1	22.80	22.95	0	833	0.00%
2023/03/09	5	23.81	2	23.45	23.50	3	806	0.37%
2023/03/08	4	23.68	7	24.01	23.70	-3	762	-0.39%
2023/03/07	1	22.20	12	22.07	22.70	-11	602	-1.83%
2023/03/06	2	20.68	0	0.00	20.65	2	518	0.39%
2023/03/03	0	0.00	1	20.25	20.40	-1	509	-0.20%
2023/03/02	7	20.40	6	20.33	20.40	1	499	0.20%
2023/03/01	1	20.80	0	0.00	20.65	1	479	0.21%
2023/02/24	2	20.15	1	19.65	20.10	1	418	0.24%
2023/02/23	2	19.33	0	0.00	19.35	2	354	0.56%
2023/02/13	0	0.00	10	16.46	16.70	-10	205	-4.86%
2023/01/31	10	15.60	0	0.00	15.80	10	194	5.14%
2023/01/17	1	15.50	0	0.00	15.60	1	191	0.52%
2022/12/14	0	0.00	0	16.30	16.40	0	443	0.00%
2022/12/02	0	0.00	1	17.20	17.20	-1	434	-0.23%
2022/12/01	1	16.95	0	0.00	16.90	1	433	0.23%
2022/11/14	0	0.00	3	16.00	15.90	-3	447	-0.67%
2022/10/31	0	0.00	0	14.90	14.90	0	534	0.00%
2022/10/21	1	14.85	0	0.00	14.80	1	545	0.18%
2022/10/12	0	0.00	0	16.35	16.05	0	553	0.00%
2022/09/26	5	16.00	0	0.00	15.50	5	378	1.32%
2022/09/19	5	17.00	0	0.00	17.00	5	452	1.11%
2022/09/02	0	0.00	5	18.75	18.70	-5	538	-0.93%
2022/08/26	0	0.00	2	18.10	18.10	-2	530	-0.38%
2022/08/24	0	0.00	1	17.90	17.95	-1	537	-0.19%
2022/08/18	5	18.65	0	0.00	18.60	5	537	0.93%
2022/08/16	1	18.70	1	18.25	18.65	0	511	0.00%
2022/08/12	0	0.00	1	17.15	17.15	-1	454	-0.22%
2022/08/11	1	16.85	1	16.85	16.85	0	454	0.00%
2022/08/10	0	0.00	8	16.70	16.80	-8	456	-1.75%
2022/08/09	0	0.00	6	16.30	16.25	-6	458	-1.31%
2022/08/08	1	16.30	0	0.00	16.15	1	465	0.21%
2022/07/27	2	16.90	0	0.00	17.00	2	496	0.40%
2022/07/25	2	17.55	0	0.00	17.50	2	498	0.40%
2022/07/22	0	0.00	1	18.40	17.60	-1	500	-0.20%
2022/07/12	1	15.50	0	0.00	15.25	1	529	0.19%
2022/06/30	0	0.00	2	17.25	16.85	-2	565	-0.35%
2022/06/24	0	0.00	1	21.60	21.50	-1	558	-0.18%
2022/06/23	1	20.90	0	0.00	21.05	1	560	0.18%
2022/06/22	9	21.28	8	20.94	21.05	1	589	0.17%
2022/06/17	1	20.25	0	0.00	20.50	1	917	0.11%
2022/05/10	0	0.00	2	21.60	22.15	-2	1,821	-0.11%
2022/05/09	0	0.00	1	22.05	22.10	-1	1,940	-0.05%
2022/05/04	0	0.00	1	22.95	23.10	-1	1,991	-0.05%
2022/05/03	7	22.25	0	0.00	22.25	7	2,025	0.35%
2022/04/29	7	22.65	0	0.00	22.70	7	2,052	0.34%
2022/04/28	2	22.80	0	0.00	22.50	2	2,097	0.10%
2022/04/27	1	22.05	0	0.00	22.40	1	2,131	0.05%
2022/04/22	3	23.88	0	0.00	23.85	3	2,217	0.14%
2022/04/21	5	24.60	0	0.00	24.30	5	2,271	0.22%
2022/04/19	2	24.60	0	0.00	24.35	2	2,343	0.09%
2022/04/14	2	25.45	0	0.00	25.10	2	2,460	0.08%
2022/04/13	0	0.00	16.6	25.16	25.40	-16.6	2,505	-0.66%
2022/04/07	0	0.00	1	27.05	26.05	-1	2,992	-0.03%
2022/04/06	0	0.00	11	27.32	27.30	-11	3,323	-0.33%
2022/04/01	1	27.05	1	27.30	27.20	0	3,376	0.00%
2022/03/30	5	27.68	5	27.85	27.85	0	3,572	0.00%
2022/03/29	1	27.40	2	27.78	27.35	-1	3,734	-0.03%
2022/03/28	1	27.70	0	0.00	27.75	1	3,940	0.03%
2022/03/25	2	28.20	2	28.15	28.10	0	4,154	0.00%
2022/03/24	1	28.10	1	28.10	28.55	0	4,202	0.00%
2022/03/23	2	27.95	3	28.23	27.90	-1	4,270	-0.02%
2022/03/22	2	26.68	7	26.56	27.10	-5	4,291	-0.12%
2022/03/15	2	24.15	2	23.05	23.05	0	6,063	0.00%
2022/03/11	0	0.00	8	23.85	23.60	-8	7,305	-0.11%
2022/03/10	0	0.00	5	24.30	24.00	-5	7,483	-0.07%
2022/03/09	8	23.75	50	23.75	23.90	-42	7,488	-0.56%
2022/03/08	0	0.00	1	23.40	23.25	-1	7,492	-0.01%
2022/03/07	0	0.00	8	23.52	23.50	-8	7,482	-0.11%
2022/03/01	8	25.65	0	0.00	25.75	8	7,525	0.11%
2022/02/25	0	0.00	9	25.25	25.10	-9	7,611	-0.12%
2022/02/24	17	25.40	0	0.00	24.90	17	7,764	0.22%
2022/02/23	20	26.20	4	26.20	26.25	16	7,737	0.21%
2022/02/22	30	26.90	21	26.46	25.65	9	7,742	0.12%
2022/02/21	5	27.60	0	0.00	27.75	5	7,863	0.06%
2022/02/18	19	28.28	11	28.08	28.00	8	8,000	0.10%
2022/02/17	0	0.00	1	28.65	28.45	-1	8,011	-0.01%
2022/02/16	1	29.20	0	0.00	28.55	1	8,001	0.01%
2022/02/15	0	0.00	4	28.64	28.40	-4	7,990	-0.05%
2022/02/14	6	28.33	3	28.83	28.20	3	7,979	0.04%
2022/02/11	22	30.34	4	30.28	30.00	18	7,938	0.23%
2022/02/10	15	31.25	27	31.36	31.70	-12	7,778	-0.15%
2022/02/09	29	29.99	26	30.75	29.90	3	7,531	0.04%
2022/02/08	0	0.00	5	29.30	29.05	-5	7,405	-0.07%
2022/02/07	1	28.20	0	0.00	28.75	1	7,389	0.01%
2022/01/25	0	0.00	1	28.90	28.40	-1	7,356	-0.01%
2022/01/24	0	0.00	1	28.60	28.90	-1	7,321	-0.01%
2022/01/21	10	29.60	10	28.71	28.55	0	7,294	0.00%
2022/01/20	0	0.00	2	30.05	30.30	-2	7,248	-0.03%
2022/01/18	2	29.45	0	0.00	28.80	2	7,192	0.03%
2022/01/17	49	29.00	80	29.14	29.25	-31	7,158	-0.43%
2022/01/13	2	28.05	0	0.00	28.10	2	7,050	0.03%
2022/01/12	0	0.00	1	29.60	29.00	-1	7,007	-0.01%
2022/01/11	5	29.22	0	0.00	29.05	5	6,981	0.07%
2022/01/10	1	29.85	0	0.00	29.70	1	6,942	0.01%
2022/01/07	2	29.88	1	29.85	29.25	1	6,912	0.01%
2022/01/06	24	30.48	0.5	30.30	30.50	23.5	6,844	0.34%
2022/01/05	0	0.00	4	30.76	30.25	-4	6,799	-0.06%
2022/01/04	23	32.37	22	32.51	31.80	1	6,723	0.01%
2022/01/03	3	31.40	1	31.75	31.90	2	6,530	0.03%
2021/12/30	2	31.35	2	31.10	31.45	0	6,407	0.00%
2021/12/29	37.5	31.51	111	31.71	31.80	-73.5	6,297	-1.17%	大賣/
2021/12/28	5	30.18	0	0.00	30.00	5	5,952	0.08%
2021/12/27	7	30.13	3	30.30	30.60	4	5,897	0.07%
2021/12/24	115	30.66	204.5	30.28	29.95	-89.5	5,814	-1.54%	大買/大賣/
2021/12/23	18.5	31.37	15	31.61	31.10	3.5	5,685	0.06%
2021/12/22	76	31.01	30	31.05	30.80	46	5,502	0.84%
2021/12/21	52	30.93	6	30.33	30.40	46	5,278	0.87%
2021/12/20	91	29.76	2	29.98	29.40	89	5,046	1.76%
2021/12/17	0	0.00	4	29.63	29.65	-4	4,961	-0.08%
2021/12/16	5	30.31	2	29.80	30.25	3	4,811	0.06%
2021/12/15	14	31.22	51	31.64	30.30	-37	4,609	-0.80%
2021/12/14	10	29.33	9.5	29.46	30.00	0.5	4,087	0.01%
2021/12/13	40.5	29.01	16	29.01	29.35	24.5	3,778	0.65%
2021/12/10	14	28.15	11	28.36	28.00	3	3,381	0.09%
2021/12/09	46	28.50	20	28.58	28.75	26	3,185	0.82%
2021/12/08	30	26.92	154	27.52	28.15	-124	2,709	-4.58%	大賣/鉅額交易
2021/12/07	96	25.43	62	25.64	25.90	34	2,112	1.61%
2021/12/06	71	23.87	89	23.28	24.20	-18	1,445	-1.24%
2021/12/03	0	0.00	2	22.40	22.00	-2	1,265	-0.16%
2021/12/02	5	21.65	0	0.00	21.70	5	1,254	0.40%
2021/12/01	1	22.05	0	0.00	22.05	1	1,242	0.08%
2021/11/29	11	20.99	0	0.00	20.85	11	1,214	0.91%
2021/11/26	11	21.60	1	21.45	21.55	10	1,193	0.84%
2021/11/25	69	22.24	1	22.25	22.15	68	1,172	5.80%
2021/11/24	11	23.08	0	0.00	23.10	11	1,137	0.97%
2021/11/23	0	0.00	5	23.41	23.15	-5	1,043	-0.48%
2021/11/18	11	22.98	0	0.00	22.05	11	827	1.33%
2021/11/17	0	0.00	1	22.00	22.80	-1	632	-0.16%
2021/11/16	1	20.60	0	0.00	20.80	1	480	0.21%
2021/11/15	1	19.45	1	19.60	19.90	0	446	0.00%
2021/11/12	1	19.10	0	0.00	19.20	1	451	0.22%
2021/11/11	0	0.00	21	20.00	19.90	-21	448	-4.69%
2021/11/08	0	0.00	1	18.85	19.00	-1	457	-0.22%
2021/11/03	0	0.00	2	18.35	18.50	-2	925	-0.22%
2021/10/28	1	18.25	0	0.00	18.20	1	1,018	0.10%
2021/10/25	0	0.00	5	17.70	17.70	-5	1,073	-0.47%
2021/10/14	1	15.60	0	0.00	15.50	1	1,644	0.06%
2021/10/12	0	16.33	0	0.00	16.00	0	1,682	0.00%
2021/10/05	1	16.50	0	0.00	16.90	1	1,976	0.05%
2021/10/01	1	17.75	0	0.00	17.35	1	2,074	0.05%
2021/09/27	3	17.77	0	0.00	17.90	3	2,177	0.14%
2021/09/14	0	0.00	0	17.90	17.60	0	2,210	0.00%
2021/09/01	0	0.00	1	19.10	19.20	-1	2,294	-0.04%
2021/08/31	0	0.00	1	18.90	18.85	-1	2,294	-0.04%
2021/08/30	0	0.00	5	18.74	18.75	-5	2,301	-0.22%
2021/08/26	1	18.65	0	0.00	18.70	1	2,306	0.04%
2021/08/23	0	0.00	1	18.45	18.40	-1	2,333	-0.04%
2021/08/18	0	0.00	1	18.00	18.50	-1	2,336	-0.04%
2021/08/17	2	18.00	0	0.00	18.00	2	2,337	0.09%
2021/08/16	1	18.60	0	0.00	18.65	1	2,331	0.04%
2021/08/12	5	19.65	5	19.79	19.75	0	2,311	0.00%
2021/08/11	22	20.91	20	21.27	19.65	2	2,315	0.09%
2021/08/09	1	21.95	20	21.83	21.80	-19	1,922	-0.99%
2021/08/05	20	23.60	0	0.00	23.30	20	1,979	1.01%
2021/08/04	0	0.00	2	23.00	22.90	-2	2,010	-0.10%
2021/08/02	6	22.40	0	0.00	22.70	6	1,998	0.30%
2021/07/30	0	0.00	60	22.60	22.00	-60	2,006	-2.99%
2021/07/29	60	22.00	0	0.00	22.15	60	2,009	2.99%
2021/07/28	0	0.00	1	21.00	21.70	-1	2,007	-0.05%
2021/07/27	1	22.70	2	23.40	22.50	-1	2,007	-0.05%
2021/07/26	3	24.22	2	24.38	23.70	1	1,981	0.05%
2021/07/23	3	23.05	2	23.28	23.20	1	1,746	0.06%
2021/07/22	1	22.25	0	0.00	22.15	1	1,632	0.06%
2021/07/15	2	22.20	2	21.90	22.40	0	1,750	0.00%
2021/07/13	1	22.35	1	22.60	22.00	0	1,689	0.00%
2021/07/12	6	22.35	3	22.47	22.90	3	1,651	0.18%
2021/07/09	0	0.00	2	20.65	21.65	-2	1,591	-0.13%
2021/07/07	1	21.35	13	21.61	21.40	-12	1,781	-0.67%
2021/07/06	0	0.00	1	19.95	19.95	-1	1,762	-0.06%
2021/07/05	0	0.00	1	19.80	19.90	-1	1,848	-0.05%
2021/07/01	1	19.60	2	19.80	19.55	-1	2,110	-0.05%
2021/06/28	1	19.65	0	0.00	19.75	1	3,401	0.03%
2021/06/25	2	19.78	0	0.00	19.70	2	3,459	0.06%
2021/06/21	2	19.45	0	0.00	19.30	2	3,850	0.05%
2021/06/11	0	0.00	0	20.40	20.10	0	4,178	0.00%
2021/06/10	2	20.45	0.1	20.50	20.40	1.9	4,178	0.05%
2021/06/02	2	20.95	0	0.00	20.55	2	4,161	0.05%
2021/05/28	0	0.00	2	20.30	20.20	-2	4,145	-0.05%
2021/05/27	0	0.00	1	20.20	20.00	-1	4,151	-0.02%
2021/05/25	1	19.80	0	0.00	19.90	1	4,163	0.02%
2021/05/21	0	0.00	2	19.00	18.95	-2	4,179	-0.05%
2021/05/20	1	18.70	0	0.00	18.50	1	4,208	0.02%
2021/05/18	0	0.00	2	18.35	19.15	-2	4,233	-0.05%
2021/05/17	24.1	17.98	0	0.00	17.65	24.1	4,224	0.57%
2021/05/14	2	19.63	20	19.73	19.60	-18	4,197	-0.43%
2021/05/13	0	0.00	8	18.61	19.35	-8	4,145	-0.19%
2021/05/12	0	19.10	2	20.30	18.70	-2	4,110	-0.05%
2021/05/10	5	21.30	0	0.00	21.55	5	4,070	0.12%
2021/05/04	0	0.00	1	20.30	20.15	-1	4,003	-0.02%
2021/05/03	0	0.00	4	21.73	21.35	-4	3,972	-0.10%
2021/04/29	0	0.00	2	23.60	23.25	-2	3,972	-0.05%
2021/04/28	1	23.50	0	0.00	23.85	1	3,963	0.03%
2021/04/27	2	24.05	0	0.00	23.65	2	3,950	0.05%
2021/04/26	1	23.65	0	0.00	24.10	1	3,910	0.03%
2021/04/23	2	22.90	1	23.30	23.30	1	3,877	0.03%
2021/04/22	2	22.85	1	22.60	22.30	1	3,829	0.03%
2021/04/19	0	0.00	6	23.05	23.60	-6	3,741	-0.16%
2021/04/16	6	23.48	0	0.00	23.10	6	3,708	0.16%
2021/04/15	1	23.00	1	23.15	23.40	0	3,695	0.00%
2021/04/14	6	22.98	17	23.26	22.75	-11	3,774	-0.29%
2021/04/13	9	25.33	65	25.54	24.10	-56	3,702	-1.51%
2021/04/12	1	24.60	5	24.34	24.00	-4	3,652	-0.11%
2021/04/09	0	0.00	6	23.83	23.95	-6	3,725	-0.16%
2021/04/08	2	25.00	4	25.26	24.70	-2	3,672	-0.05%
2021/04/07	12	24.57	9	24.48	25.00	3	3,569	0.08%
2021/04/06	125	25.12	316	25.53	25.00	-191	3,426	-5.57%	大買/大賣/鉅額交易
2021/04/01	303	22.08	47	22.54	23.25	256	3,033	8.44%	大買/鉅額交易
2021/03/31	54	20.80	79	20.99	21.15	-25	2,528	-0.99%
2021/03/30	2	19.40	0	0.00	19.25	2	2,259	0.09%
2021/03/26	18	19.63	17	19.45	19.10	1	2,238	0.04%
2021/03/25	5	18.80	3	19.10	18.75	2	1,969	0.10%
2021/03/24	1	18.75	11	18.95	18.65	-10	1,971	-0.51%
2021/03/23	26	19.15	5	19.45	18.80	21	1,940	1.08%
2021/03/22	12	18.51	14	18.36	18.50	-2	1,853	-0.11%
2021/03/19	0	0.00	2	17.75	18.00	-2	1,795	-0.11%
2021/03/18	0	0.00	1	18.00	17.85	-1	1,780	-0.06%
2021/03/02	0	0.00	50	17.60	17.30	-50	2,117	-2.36%
2021/02/26	20	17.26	0	0.00	17.35	20	2,128	0.94%
2021/02/25	30	17.50	0	0.00	17.40	30	2,147	1.40%
2021/02/22	0	0.00	2	17.65	17.50	-2	2,288	-0.09%
2021/02/19	0	0.00	3	17.15	17.20	-3	2,271	-0.13%
2021/01/12	1	16.45	0	0.00	16.20	1	3,478	0.03%
2021/01/08	0	0.00	2	16.95	16.95	-2	3,698	-0.05%
2021/01/07	13	17.63	8	17.82	17.25	5	4,095	0.12%
2021/01/04	2	17.80	2	17.65	17.60	0	4,079	0.00%
2020/12/30	2	16.65	0	0.00	16.40	2	4,166	0.05%
2020/12/24	10	16.95	0	0.00	16.90	10	4,327	0.23%
2020/12/23	20	16.90	20	17.05	17.05	0	4,225	0.00%
2020/12/16	0	0.00	1	16.70	16.70	-1	4,354	-0.02%
2020/12/15	1	16.40	0	0.00	16.15	1	4,414	0.02%
2020/12/14	0	0.00	1	15.95	16.40	-1	4,455	-0.02%
2020/12/11	3	15.65	2	15.90	15.80	1	4,514	0.02%
2020/12/10	7	16.94	0	0.00	16.50	7	4,515	0.16%
2020/12/07	0	0.00	3	17.10	17.15	-3	4,831	-0.06%
2020/12/03	0	0.00	1	17.80	17.75	-1	5,109	-0.02%
2020/12/02	1	18.00	10	17.95	17.90	-9	5,226	-0.17%
2020/12/01	10	18.37	0	0.00	17.90	10	5,347	0.19%
2020/11/30	5	18.15	10	18.10	18.10	-5	5,665	-0.09%
2020/11/27	8	17.73	50	17.78	17.65	-42	5,793	-0.72%
2020/11/26	5	17.60	2	17.70	17.55	3	5,787	0.05%
2020/11/25	0	0.00	3	17.65	17.45	-3	5,829	-0.05%
2020/11/19	0	0.00	2	18.00	18.00	-2	5,840	-0.03%
2020/11/18	0	0.00	5	17.50	17.40	-5	5,726	-0.09%
2020/11/17	18	17.66	8	17.73	17.60	10	5,713	0.18%
2020/11/16	35	17.29	0	0.00	17.20	35	5,674	0.62%
2020/11/12	0	0.00	5	18.00	17.40	-5	5,661	-0.09%
2020/11/11	10	17.85	12	18.09	17.75	-2	5,349	-0.04%
2020/11/09	0	0.00	2	17.65	17.55	-2	5,251	-0.04%
2020/11/06	0	0.00	5	17.55	17.60	-5	5,242	-0.10%
2020/11/05	10	17.65	5	17.61	17.85	5	5,226	0.10%
2020/11/04	3	17.55	8	17.27	17.05	-5	5,278	-0.09%
2020/11/03	6	17.25	0	0.00	17.15	6	5,276	0.11%
2020/11/02	1	16.90	0	0.00	16.90	1	5,261	0.02%
2020/10/30	1	17.20	0	0.00	17.25	1	5,256	0.02%
2020/10/29	16	17.94	0	0.00	17.95	16	5,249	0.30%
2020/10/28	30	18.70	30	17.90	17.95	0	5,241	0.00%
2020/10/27	5	18.25	0	0.00	18.30	5	5,130	0.10%
2020/10/26	0	0.00	11	17.70	17.10	-11	5,038	-0.22%
2020/10/23	1	17.30	2	17.38	17.45	-1	5,017	-0.02%
2020/10/22	0	0.00	1	17.40	17.25	-1	5,006	-0.02%
2020/10/20	2	17.70	6	17.90	17.55	-4	4,892	-0.08%
2020/10/19	1	18.10	1	17.85	17.70	0	4,857	0.00%
2020/10/16	0	0.00	39	19.35	17.75	-39	4,804	-0.81%
2020/10/15	99	19.06	45	19.48	19.15	54	4,674	1.16%
2020/10/14	2	17.65	2	17.85	18.35	0	4,280	0.00%
2020/10/13	2	17.10	0	0.00	16.70	2	4,154	0.05%
2020/10/12	0	0.00	2	17.03	17.10	-2	4,218	-0.05%
2020/10/08	6	17.23	5	16.85	16.95	1	4,212	0.02%
2020/10/07	12	16.95	12	16.88	16.80	0	4,177	0.00%
2020/10/05	1	16.25	0	0.00	16.20	1	4,304	0.02%
2020/09/25	0	0.00	3	15.05	15.00	-3	4,324	-0.07%
2020/09/23	70	16.74	20	16.85	16.60	50	4,226	1.18%
2020/09/22	1	16.10	0	0.00	16.10	1	4,141	0.02%
2020/09/21	2	16.93	1	17.05	16.95	1	4,105	0.02%
2020/09/15	2	16.98	0	0.00	16.90	2	3,912	0.05%
2020/09/14	0	0.00	5	17.07	16.70	-5	3,906	-0.13%
2020/09/11	9	17.30	7	16.83	16.80	2	3,911	0.05%
2020/09/10	6	17.86	3	18.38	17.50	3	3,821	0.08%
2020/09/09	0	0.00	1	17.05	17.70	-1	3,772	-0.03%
2020/09/08	1	16.45	14	16.65	17.00	-13	3,657	-0.36%
2020/09/07	2	16.60	10	16.36	15.95	-8	3,424	-0.23%
2020/09/04	13	15.12	1	15.50	15.30	12	3,268	0.37%
2020/09/03	12	15.45	3	16.00	15.25	9	3,119	0.29%
2020/09/02	0	0.00	5	13.98	14.55	-5	2,757	-0.18%
2020/09/01	0	0.00	2	12.90	13.25	-2	2,551	-0.08%
2020/08/31	3	13.68	0	0.00	13.20	3	2,531	0.12%
2020/08/28	1	13.20	3	13.10	13.00	-2	2,469	-0.08%
2020/08/20	0	0.00	42	11.56	11.65	-42	2,358	-1.78%
2020/08/17	43	12.85	0	0.00	12.85	43	2,292	1.88%
2020/08/14	0	0.00	15	12.85	12.85	-15	2,282	-0.66%
2020/08/13	15	12.80	0	0.00	12.65	15	2,258	0.66%
2020/08/11	0	0.00	6	12.82	12.40	-6	2,175	-0.28%
2020/08/10	3	13.23	0	0.00	13.20	3	2,134	0.14%
2020/08/05	6	12.58	41	12.62	12.35	-35	1,970	-1.78%
2020/08/04	20	12.20	5	12.30	12.35	15	1,949	0.77%
2020/08/03	21	12.35	0	0.00	12.25	21	1,920	1.09%
2020/07/31	8	12.10	34	11.86	12.20	-26	1,866	-1.39%
2020/07/30	26	11.50	0	0.00	11.60	26	1,850	1.41%
2020/07/29	0	0.00	3	11.15	11.20	-3	1,839	-0.16%
2020/07/28	3	11.03	0	0.00	10.80	3	1,853	0.16%
2020/07/21	0	0.00	20	12.40	12.40	-20	1,796	-1.11%
2020/07/17	0	0.00	30	13.15	13.05	-30	1,874	-1.60%
2020/07/16	32	13.05	32	13.45	13.10	0	1,811	0.00%
2020/07/15	40	13.48	0	0.00	12.40	40	1,720	2.33%
2020/07/14	16	13.67	555	13.67	13.20	-539	1,683	-32.01%	大賣/鉅額交易
2020/07/13	4	13.73	86	14.30	13.55	-82	1,607	-5.10%
2020/07/10	16	13.25	15	13.43	13.50	1	1,452	0.07%
2020/07/03	1	10.85	0	0.00	10.75	1	1,073	0.09%
2020/06/29	8	10.95	1	10.90	10.90	7	1,036	0.68%
2020/06/24	0	0.00	3	11.30	11.20	-3	1,027	-0.29%
2020/06/22	29	11.08	0	0.00	10.85	29	1,014	2.86%
2020/06/19	6	11.89	2	11.70	11.65	4	979	0.41%
2020/06/18	0	0.00	4	11.90	11.90	-4	923	-0.43%
2020/06/17	33	10.93	28	10.96	10.85	5	831	0.60%
2020/06/16	6	10.45	0	0.00	11.40	6	782	0.77%
2020/06/15	75	9.83	0	0.00	10.55	75	623	12.04%
2020/06/12	69	9.77	0	0.00	9.76	69	602	11.45%
2020/06/11	10	9.94	0	0.00	9.72	10	604	1.65%
2020/06/10	10	9.99	0	0.00	9.94	10	587	1.70%
2020/06/09	114	10.01	0	0.00	10.00	114	590	19.31%	大買/鉅額交易
2020/06/08	31	9.89	0	0.00	9.94	31	585	5.30%
2020/06/05	71	9.93	0	0.00	9.88	71	580	12.23%
2020/06/04	10	9.95	0	0.00	9.95	10	577	1.73%
2020/06/02	19	9.96	0	0.00	9.94	19	576	3.29%
2020/05/29	27	9.80	0	0.00	9.97	27	572	4.71%
2020/05/28	104	9.83	0	0.00	9.80	104	569	18.27%	大買/鉅額交易
2020/05/27	0	0.00	1	10.00	9.99	-1	558	-0.18%
2020/05/26	40	9.29	0	0.00	9.27	40	524	7.63%
2020/05/25	20	9.29	0	0.00	9.30	20	522	3.83%
2020/05/11	1	9.32	1	9.45	9.45	0	502	0.00%
2020/05/04	0	0.00	5	9.34	9.30	-5	494	-1.01%
2020/04/30	5	9.23	0	0.00	9.23	5	467	1.07%
2020/04/29	0	0.00	5	9.39	9.31	-5	461	-1.08%
2020/04/28	5	9.21	3	9.32	9.35	2	451	0.44%
2020/04/27	0	0.00	5	9.87	9.68	-5	437	-1.14%
2020/04/24	10	10.14	0	0.00	10.10	10	416	2.40%
2020/04/23	6	10.37	5	10.45	10.45	1	389	0.26%
2020/04/20	0	0.00	3	8.84	8.82	-3	238	-1.26%
2020/04/17	3	8.64	0	0.00	8.82	3	234	1.28%
2020/04/16	0	0.00	5	8.50	8.58	-5	228	-2.19%
2020/03/26	0	0.00	8	7.16	7.21	-8	187	-4.27%
2020/03/20	5	5.50	5	5.56	5.60	0	168	0.00%
2020/03/12	5	7.20	0	0.00	7.39	5	135	3.68%
2020/03/11	3	7.90	5	7.90	7.75	-2	133	-1.50%
2020/03/10	5	7.61	0	0.00	7.79	5	133	3.74%
2020/03/06	5	8.03	0	0.00	8.02	5	131	3.81%
2020/02/10	0	0.00	10	8.78	8.90	-10	139	-7.16%
2020/01/30	10	8.44	0	0.00	8.50	10	144	6.93%
2020/01/20	0	0.00	5	9.36	9.31	-5	137	-3.63%
2020/01/17	5	9.24	0	0.00	9.19	5	137	3.63%
2020/01/08	0	0.00	1	9.30	9.32	-1	155	-0.64%
2020/01/03	0	0.00	1	9.47	9.47	-1	181	-0.55%
2020/01/02	6	9.50	0	0.00	9.50	6	195	3.08%
2019/12/23	2	9.53	0	0.00	9.50	2	286	0.70%
2019/12/18	0	0.00	0.1	9.55	9.58	-0.1	289	-0.03%
2019/12/09	0	0.00	1.3	9.66	9.71	-1.3	369	-0.36%
2019/11/08	0	0.00	0	9.92	10.00	0	413	0.00%
2019/10/09	3	10.10	0	0.00	9.89	3	367	0.82%
2019/10/08	0	0.00	1	10.10	10.10	-1	347	-0.29%
2019/09/06	0	0.00	5	9.74	9.54	-5	167	-2.99%
2019/09/04	0	0.00	1	9.63	9.63	-1	158	-0.63%
2019/08/27	5	9.59	0	0.00	9.60	5	145	3.45%
2019/07/02	0	0.00	2	9.85	9.82	-2	264	-0.76%
2019/05/13	0	0.00	2	10.40	9.65	-2	443	-0.45%
2019/04/17	0	0.00	5	11.50	11.30	-5	549	-0.91%
2019/04/16	0	0.00	7	11.43	11.40	-7	535	-1.31%
2019/04/15	2	11.15	0	0.00	11.00	2	484	0.41%
2019/04/10	0	0.00	11	11.05	11.00	-11	471	-2.33%
2019/04/03	11	10.55	0	0.00	10.55	11	448	2.45%
2019/03/21	0	0.00	3	10.90	10.80	-3	449	-0.67%
2019/03/13	0	10.40	0	0.00	10.45	0	526	0.00%
2019/03/06	3	10.80	0	0.00	10.80	3	566	0.53%
2019/02/27	4	11.11	0	0.00	11.00	4	570	0.70%
2019/02/12	0	0.00	4	10.30	10.05	-4	459	-0.87%
2019/01/23	0	0.00	1	10.40	10.40	-1	519	-0.19%
2019/01/22	0	0.00	2	10.50	10.35	-2	518	-0.39%
2019/01/21	4	10.70	0	0.00	10.65	4	514	0.78%
2019/01/18	5	11.30	10	11.40	11.00	-5	500	-1.00%
2019/01/17	0	0.00	3	10.70	10.80	-3	421	-0.71%
2019/01/16	3	9.95	0	0.00	10.10	3	408	0.73%
2019/01/09	2	9.90	7	9.90	9.86	-5	412	-1.21%
2018/12/05	0	0.00	2	10.60	10.75	-2	427	-0.47%
2018/11/29	2	10.15	0	0.00	10.15	2	428	0.47%
2018/11/28	1	10.00	0	0.00	10.05	1	429	0.23%
2018/11/09	0	0.00	2	10.38	10.50	-2	589	-0.34%
2018/11/01	2	9.12	2	9.11	9.70	0	665	0.00%
2018/10/31	7	8.94	1	8.94	8.94	6	667	0.90%
2018/10/19	1	8.85	0	0.00	8.85	1	1,302	0.08%
2018/10/18	2	9.07	0	0.00	9.01	2	1,313	0.15%
2018/10/15	0	0.00	2	8.99	8.90	-2	1,403	-0.14%
2018/10/12	2	8.60	0	0.00	8.96	2	1,426	0.14%
2018/10/11	0	0.00	5	8.55	8.54	-5	1,449	-0.34%
2018/10/09	0	0.00	40	9.40	9.48	-40	1,442	-2.77%
2018/10/08	0	0.00	10	9.86	9.92	-10	1,456	-0.69%
2018/10/05	10	9.74	0	0.00	9.89	10	1,495	0.67%
2018/09/18	10	11.05	0	0.00	10.80	10	2,450	0.41%
2018/09/17	0	0.00	1	11.15	11.10	-1	2,620	-0.04%
2018/09/11	3	11.25	0.1	11.20	11.25	3	3,792	0.08%
2018/09/10	0	0.00	2	11.10	10.90	-2	3,988	-0.05%
2018/09/07	0	0.00	1	12.15	11.80	-1	4,010	-0.02%
2018/09/06	0	0.00	1	12.05	12.05	-1	4,071	-0.02%
2018/08/28	1	12.45	25	12.50	12.55	-24	4,833	-0.50%
2018/08/27	2	12.25	27	12.20	12.20	-25	4,869	-0.51%
2018/08/20	0.1	12.00	0	0.00	12.05	0.1	5,037	0.00%
2018/08/17	0	0.00	4	12.45	12.35	-4	5,053	-0.08%
2018/08/10	0	0.00	6	13.00	13.05	-6	5,084	-0.12%
2018/08/09	50	13.00	0	0.00	13.00	50	5,143	0.97%
2018/08/07	1	14.15	0	0.00	13.75	1	5,187	0.02%
2018/08/06	6	14.20	0	0.00	14.10	6	5,198	0.12%
2018/08/03	1	14.80	0	0.00	14.30	1	5,222	0.02%
2018/08/02	0	0.00	5	14.28	14.10	-5	5,176	-0.10%
2018/08/01	5	14.10	8	13.90	14.00	-3	5,151	-0.06%
2018/07/31	23	13.87	12	14.27	14.35	11	5,170	0.21%
2018/07/27	2	12.80	2	13.00	12.85	0	4,972	0.00%
2018/07/26	0	0.00	6	12.80	12.70	-6	5,136	-0.12%
2018/07/25	6	12.50	0	0.00	12.65	6	5,191	0.12%
2018/07/24	0	0.00	1	12.75	12.65	-1	5,209	-0.02%
2018/07/23	1	12.30	0	0.00	12.25	1	5,173	0.02%
2018/07/20	0	0.00	1	12.30	12.05	-1	5,168	-0.02%
2018/07/16	0	0.00	31	13.35	13.45	-31	5,087	-0.61%
2018/07/13	0	0.00	9	13.90	13.45	-9	5,069	-0.18%
2018/07/12	5	13.55	102	13.35	13.35	-97	5,032	-1.93%	大賣/
2018/07/11	1	13.65	1	13.55	13.15	0	4,980	0.00%
2018/07/10	0	0.00	9	14.10	14.10	-9	4,941	-0.18%
2018/07/09	15	14.80	5	14.25	14.25	10	4,881	0.20%
2018/07/06	0	0.00	1	14.15	14.20	-1	4,810	-0.02%
2018/07/05	2	14.85	5	15.15	14.45	-3	4,773	-0.06%
2018/07/04	7	14.99	3	14.70	14.70	4	4,740	0.08%
2018/07/03	52	14.78	0	0.00	14.45	52	4,706	1.10%
2018/07/02	188	15.31	5	15.48	15.00	183	4,635	3.95%	大買/鉅額交易
2018/06/29	0	0.00	119	16.01	15.75	-119	4,562	-2.61%	大賣/鉅額交易
2018/06/28	22	16.97	20	16.85	16.30	2	4,470	0.04%
2018/06/27	12	16.58	2	16.93	16.50	10	4,373	0.23%
2018/06/26	2	15.85	2	15.78	15.95	0	4,181	0.00%
2018/06/25	32	16.74	39	16.83	16.90	-7	4,025	-0.17%
2018/06/22	9	15.04	4	14.98	15.95	5	3,499	0.14%
2018/06/21	24	14.66	4	14.93	14.50	20	3,298	0.61%
2018/06/20	34	15.10	22	14.76	13.80	12	3,230	0.37%
2018/06/19	1	14.85	4	14.18	14.85	-3	3,051	-0.10%
2018/06/15	1	13.85	0	0.00	13.50	1	2,865	0.03%
2018/06/14	2	13.85	32.9	14.23	13.80	-30.9	2,858	-1.08%
2018/06/13	29	13.80	0	0.00	13.70	29	2,807	1.03%
2018/06/12	34	14.99	31	13.71	13.90	3	2,802	0.11%
2018/06/11	1	13.90	3	14.40	14.40	-2	2,537	-0.08%
2018/06/08	10	12.33	1	12.50	13.10	9	2,588	0.35%
2018/06/07	1	11.95	0	0.00	11.95	1	2,443	0.04%
2018/06/06	2	12.20	11	12.26	11.95	-9	2,451	-0.37%
2018/06/01	2	12.20	1	11.85	11.80	1	2,341	0.04%
2018/05/31	2	11.85	0	0.00	11.55	2	2,273	0.09%
2018/05/30	20	11.80	0	0.00	11.80	20	2,215	0.90%
2018/05/29	0	0.00	10	11.20	10.85	-10	2,144	-0.47%
2018/05/24	10	11.60	0	0.00	11.65	10	2,086	0.48%
2018/05/17	10	11.60	0	0.00	11.65	10	1,975	0.51%
2018/05/16	0	0.00	8	11.10	11.45	-8	1,907	-0.42%
2018/05/15	0	0.00	3	10.75	10.45	-3	1,869	-0.16%
2018/05/11	8	11.60	1	11.60	11.05	7	1,796	0.39%
2018/05/10	0	0.00	5	12.43	11.90	-5	1,738	-0.29%
2018/05/08	3	12.67	11	12.31	12.25	-8	1,638	-0.49%
2018/05/07	0	0.00	21	12.01	12.25	-21	1,542	-1.36%
2018/05/04	9	11.50	0	0.00	11.15	9	1,440	0.62%
2018/05/03	13	11.85	0	0.00	11.90	13	1,394	0.93%
2018/05/02	10	11.80	0	0.00	11.80	10	1,217	0.82%
2018/04/24	0	0.00	13	9.93	9.85	-13	1,096	-1.19%
2018/04/23	10	10.05	0	0.00	10.00	10	1,094	0.91%
2018/04/18	3	9.54	0	0.00	9.28	3	1,073	0.28%
2018/04/16	0	9.70	0	0.00	9.80	0	1,063	0.00%
2018/04/11	0	0.00	2	10.00	10.10	-2	1,058	-0.19%
2018/04/10	2	10.10	0	0.00	9.95	2	1,052	0.19%
2018/03/28	1	10.90	0	0.00	10.90	1	943	0.11%
2018/03/27	0	0.00	2	11.20	11.30	-2	926	-0.22%
2018/03/26	3	11.33	0	0.00	11.30	3	912	0.33%
2018/03/23	0	0.00	3	11.97	11.70	-3	855	-0.35%
2018/03/22	1	11.35	0	0.00	11.35	1	776	0.13%
2018/03/21	0	0.00	15	10.35	10.35	-15	725	-2.07%
2018/03/16	0	0.00	2	11.23	10.85	-2	655	-0.31%
2018/03/15	12	11.76	0	0.00	12.00	12	587	2.04%
2018/03/14	2	12.28	5	12.60	12.10	-3	541	-0.55%
2018/03/12	5	10.55	0	0.00	10.60	5	311	1.61%
2018/03/09	5	10.85	19	10.39	10.55	-14	285	-4.90%
2018/03/08	4	9.00	17	9.90	9.90	-13	241	-5.38%
2018/03/07	6	9.03	0	0.00	9.00	6	236	2.53%
2018/02/23	7	8.73	0	0.00	8.72	7	462	1.51%
2018/02/07	0	0.00	5	8.55	8.51	-5	484	-1.03%
2018/02/06	5	8.80	0	0.00	8.60	5	489	1.02%
2018/01/19	3	9.77	0	0.00	9.89	3	493	0.61%
2018/01/08	2	9.92	0	0.00	9.81	2	487	0.41%
2018/01/03	0	0.00	4	9.88	9.96	-4	483	-0.83%
2018/01/02	2	9.90	0	0.00	9.90	2	482	0.41%