宏泰 (1612)-美好-中壢券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
38.45
漲跌
▲0.55
漲幅
+1.45%
成交量
7,636張
產業
上市電器電纜類股
295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

宏泰 (1612)籌碼相關－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/05/10	2	37.78	2	38.25	38.45	0	11,312	0.00%
2024/05/09	6	38.63	2	37.85	37.90	4	11,203	0.04%
2024/05/08	10	39.50	3	38.62	39.25	7	11,051	0.06%
2024/05/07	14	37.23	13	36.77	38.30	1	10,527	0.01%
2024/05/06	2	35.80	5	35.77	35.90	-3	10,127	-0.03%
2024/05/03	2	36.55	3	35.65	35.60	-1	10,081	-0.01%
2024/05/02	3	37.32	3	36.95	36.80	0	9,971	0.00%
2024/04/30	2	36.75	12	36.88	36.70	-10	9,893	-0.10%
2024/04/29	4	37.00	3	36.83	36.70	1	9,832	0.01%
2024/04/26	5	37.37	9	37.72	37.30	-4	9,727	-0.04%
2024/04/25	2	37.25	6	37.52	37.25	-4	9,633	-0.04%
2024/04/24	10	37.71	5	37.67	37.90	5	9,530	0.05%
2024/04/23	6	37.05	2	37.15	37.45	4	9,278	0.04%
2024/04/22	8.1	40.13	41	39.04	37.00	-32.9	8,969	-0.37%
2024/04/19	67.3	43.36	37	41.19	41.10	30.3	8,539	0.35%
2024/04/18	54	42.97	68	43.60	44.65	-14	7,360	-0.19%
2024/04/17	3	39.47	52	40.54	40.60	-49	6,189	-0.79%
2024/04/16	34	38.21	12	37.32	36.95	22	5,912	0.37%
2024/04/15	73	39.05	49.1	39.47	39.00	23.9	5,581	0.43%
2024/04/12	12	36.94	15.1	36.41	38.05	-3.1	4,860	-0.06%
2024/04/11	11	34.76	0	34.25	34.60	11	4,504	0.24%
2024/04/10	0	0.00	0	33.75	34.15	0	4,482	0.00%
2024/04/09	3	34.20	6.1	34.27	33.75	-3.1	4,413	-0.07%
2024/04/08	7	33.41	1	32.00	33.60	6	4,187	0.14%
2024/04/02	0	30.95	0	0.00	30.95	0	3,983	0.00%
2024/03/29	0	0.00	17	30.80	30.95	-17	3,933	-0.43%
2024/03/28	11	31.18	20	31.18	31.35	-9	3,882	-0.23%
2024/03/27	36	31.63	10	31.58	31.45	26	3,768	0.69%
2024/03/26	59	31.00	116.3	31.88	31.55	-57.3	3,519	-1.63%	大賣/
2024/03/25	5	30.80	8.1	30.50	30.80	-3.1	2,899	-0.11%
2024/03/22	1	29.50	5	29.04	29.40	-4	2,593	-0.15%
2024/03/15	2	28.00	0	0.00	28.00	2	3,154	0.06%
2024/03/14	0.1	27.80	3	28.03	28.05	-2.9	3,452	-0.08%
2024/03/13	1	27.95	1	27.90	27.40	0	3,614	0.00%
2024/03/12	2	27.50	2	27.50	27.45	0	3,808	0.00%
2024/03/05	3	26.75	0	0.00	26.75	3	3,836	0.08%
2024/03/04	5	26.87	1	26.90	26.85	4	3,868	0.10%
2024/02/29	1	27.00	1	26.95	26.80	0	3,842	0.00%
2024/02/27	2	26.70	0	0.00	26.30	2	3,832	0.05%
2024/02/26	1	26.70	0	0.00	26.70	1	3,835	0.03%
2024/02/23	0	0.00	1	26.30	26.25	-1	3,800	-0.03%
2024/02/22	1	26.40	0	0.00	26.45	1	3,795	0.03%
2024/02/20	4	26.49	0	0.00	26.30	4	3,782	0.11%
2024/02/19	1	26.80	0	0.00	26.85	1	3,767	0.03%
2024/02/15	2	26.30	0	0.00	26.10	2	3,770	0.05%
2024/01/25	2	27.25	4	27.30	27.30	-2	3,712	-0.05%
2024/01/24	0	0.00	2	27.75	27.65	-2	3,707	-0.05%
2024/01/23	3	27.52	2	27.70	27.60	1	3,711	0.03%
2024/01/19	4	26.90	0	0.00	27.05	4	3,695	0.11%
2024/01/17	4	27.08	0	0.00	26.70	4	3,725	0.11%
2024/01/16	51	27.25	10	27.25	27.25	41	3,709	1.11%
2024/01/15	10	27.95	0	0.00	27.85	10	3,694	0.27%
2024/01/12	1	27.35	0	0.00	27.20	1	3,677	0.03%
2024/01/11	5	27.76	4	27.70	27.70	1	3,661	0.03%
2024/01/10	3	27.62	2	27.55	27.55	1	3,679	0.03%
2024/01/09	0	0.00	5	28.50	28.25	-5	3,649	-0.14%
2024/01/05	2	29.40	0	0.00	29.50	2	3,473	0.06%
2024/01/04	10	29.65	10	29.40	29.50	0	3,434	0.00%
2024/01/03	1	28.95	0	0.00	29.05	1	3,426	0.03%
2024/01/02	11	29.20	12	28.93	28.95	-1	3,347	-0.03%
2023/12/29	0.1	28.65	0	0.00	28.30	0.1	3,246	0.00%
2023/12/28	4	27.55	5	27.99	27.85	-1	3,214	-0.03%
2023/12/27	1	27.45	0	0.00	27.40	1	3,247	0.03%
2023/12/25	2	28.00	5	28.05	27.35	-3	3,517	-0.09%
2023/12/21	9.1	27.40	4	27.25	27.15	5.1	3,775	0.14%
2023/12/19	0	0.00	0.3	27.85	27.65	-0.3	3,746	-0.01%
2023/12/15	1	28.50	15	28.65	28.55	-14	3,681	-0.38%
2023/12/14	7	29.26	2	29.30	29.05	5	3,614	0.14%
2023/12/13	6	30.35	26.1	30.67	29.45	-20.1	3,529	-0.57%
2023/12/12	19	30.37	3.1	30.61	30.25	15.9	3,370	0.47%
2023/12/11	22	28.89	40.1	29.17	29.50	-18.1	2,799	-0.65%
2023/12/08	35	27.98	80.3	27.96	27.90	-45.3	2,481	-1.83%
2023/12/07	12	27.05	3	27.17	26.95	9	2,266	0.40%
2023/12/06	0	0.00	5	26.38	26.95	-5	2,052	-0.24%
2023/12/05	0	0.00	1	25.95	26.20	-1	2,030	-0.05%
2023/12/01	0	0.00	2	25.85	25.70	-2	2,085	-0.10%
2023/11/29	3	25.62	1	25.65	25.50	2	2,052	0.10%
2023/11/24	0	0.00	3	25.20	25.15	-3	2,127	-0.14%
2023/11/13	1	24.35	0	0.00	24.30	1	2,268	0.04%
2023/11/10	0	0.00	1	24.30	24.30	-1	2,287	-0.04%
2023/11/09	1	24.50	0	0.00	24.80	1	2,287	0.04%
2023/11/02	0	0.00	2	24.65	24.45	-2	2,444	-0.08%
2023/10/31	0	0.00	1	25.05	24.35	-1	2,601	-0.04%
2023/10/25	7	25.18	1	24.95	24.85	6	3,039	0.20%
2023/10/23	3	24.30	0	0.00	24.00	3	3,433	0.09%
2023/10/20	5	24.12	0	0.00	23.90	5	3,630	0.14%
2023/10/18	1	24.60	0	0.00	24.30	1	3,652	0.03%
2023/10/17	0	0.00	2	25.05	24.80	-2	3,646	-0.05%
2023/10/16	4	25.25	0	0.00	25.00	4	3,663	0.11%
2023/10/12	12	25.51	0	0.00	25.60	12	3,815	0.31%
2023/10/11	31	25.68	0	0.00	24.90	31	3,821	0.81%
2023/10/06	1	27.40	0	0.00	27.30	1	3,736	0.03%
2023/10/02	2	27.80	4	28.23	28.05	-2	3,804	-0.05%
2023/09/28	0	0.00	13	27.54	27.55	-13	3,698	-0.35%
2023/09/27	3	26.98	0	0.00	26.65	3	3,573	0.08%
2023/09/26	10	26.85	17	27.04	27.20	-7	3,429	-0.20%
2023/09/25	1	26.30	0	0.00	26.30	1	3,323	0.03%
2023/09/19	0	0.00	5	26.25	26.20	-5	3,376	-0.15%
2023/09/18	1	26.00	21	26.15	26.10	-20	3,426	-0.58%
2023/09/14	0	0.00	1	26.70	26.25	-1	3,833	-0.03%
2023/09/13	0	0.00	1	26.40	26.40	-1	3,824	-0.03%
2023/09/11	2	25.93	1	26.50	25.90	1	3,914	0.03%
2023/09/08	1	26.15	0	0.00	25.85	1	3,924	0.03%
2023/09/07	1	25.85	2	26.65	25.85	-1	3,941	-0.03%
2023/09/06	3	24.88	0	0.00	24.80	3	3,967	0.08%
2023/09/05	5	25.09	5	25.05	25.10	0	4,166	0.00%
2023/09/04	5	25.20	0	0.00	25.25	5	4,820	0.10%
2023/09/01	5	25.15	0	0.00	25.10	5	5,093	0.10%
2023/08/31	5	25.00	0	0.00	25.40	5	5,132	0.10%
2023/08/29	8	24.45	0	0.00	24.15	8	5,257	0.15%
2023/08/10	1	25.00	1	24.75	24.80	0	5,578	0.00%
2023/08/09	1	25.70	0	0.00	25.50	1	5,536	0.02%
2023/08/08	0	0.00	1	26.50	26.00	-1	5,519	-0.02%
2023/08/04	16.1	26.15	0	0.00	26.30	16.1	5,511	0.29%
2023/08/02	3	27.08	18	28.02	27.00	-15	5,454	-0.27%
2023/07/31	15	26.62	0	0.00	26.30	15	5,257	0.29%
2023/07/28	2	26.95	1	27.20	26.65	1	5,229	0.02%
2023/07/27	0	0.00	1	28.35	28.00	-1	5,107	-0.02%
2023/07/26	10	26.85	10	27.93	27.70	0	4,891	0.00%
2023/07/25	4	26.90	29	27.82	27.85	-25	4,681	-0.53%
2023/07/24	5	26.60	5	26.25	26.15	0	4,476	0.00%
2023/07/21	0	0.00	1	26.85	26.80	-1	4,449	-0.02%
2023/07/18	1	26.30	0	0.00	26.35	1	4,391	0.02%
2023/07/17	0	0.00	1	27.20	27.00	-1	4,308	-0.02%
2023/07/13	1	26.20	0	0.00	26.00	1	4,225	0.02%
2023/07/06	25	26.70	0	0.00	26.75	25	4,099	0.61%
2023/07/04	0	0.00	5	26.95	26.95	-5	4,052	-0.12%
2023/06/28	1	26.20	0	0.00	26.00	1	4,003	0.02%
2023/06/27	1	26.65	0	0.00	26.15	1	3,998	0.03%
2023/06/21	9	27.24	0	0.00	27.45	9	3,960	0.23%
2023/06/20	2	27.05	11	27.42	27.90	-9	3,842	-0.23%
2023/06/19	1	26.00	0	0.00	25.90	1	3,533	0.03%
2023/06/16	8	26.15	32	26.61	26.20	-24	3,512	-0.68%
2023/06/15	0	0.00	1	26.00	26.20	-1	3,441	-0.03%
2023/06/14	12	25.75	1	26.00	25.60	11	3,371	0.33%
2023/06/13	15	25.57	0	0.00	25.70	15	3,338	0.45%
2023/06/12	4	25.68	0	0.00	25.50	4	3,282	0.12%
2023/06/09	29.1	26.71	1	26.70	26.75	28.1	3,162	0.89%
2023/06/08	22	28.12	8.3	28.41	28.10	13.7	2,968	0.46%
2023/06/07	0	0.00	7.2	26.12	27.05	-7.2	2,338	-0.31%
2023/06/06	1	24.80	0	0.00	24.80	1	2,066	0.05%
2023/06/05	0	0.00	15	24.91	24.35	-15	2,015	-0.74%
2023/06/01	0	0.00	1	23.50	23.35	-1	1,797	-0.06%
2023/05/30	1	22.50	0	0.00	22.75	1	1,734	0.06%
2023/05/25	0	0.00	5	23.08	23.10	-5	1,679	-0.30%
2023/05/24	2	22.45	3	22.80	22.85	-1	1,636	-0.06%
2023/05/22	0	0.00	4.1	22.87	22.70	-4.1	1,628	-0.25%
2023/05/18	1.1	22.04	2	22.38	22.60	-0.9	1,573	-0.06%
2023/05/17	53	22.63	67	22.34	22.10	-14	1,527	-0.92%
2023/05/16	0	0.00	26	22.20	22.40	-26	1,322	-1.97%
2023/05/12	2	21.05	0	0.00	21.40	2	1,295	0.15%
2023/05/11	2	21.05	0	0.00	20.80	2	1,283	0.16%
2023/05/09	7	21.44	20	21.50	21.10	-13	1,256	-1.03%
2023/05/08	3	22.10	21	22.43	22.45	-18	1,192	-1.51%
2023/05/04	0	0.00	1	21.30	21.35	-1	1,132	-0.09%
2023/05/03	10	21.07	0	0.00	21.05	10	1,177	0.85%
2023/04/27	1	20.50	0	0.00	20.30	1	1,443	0.07%
2023/04/25	9	20.20	2	20.80	20.25	7	1,600	0.44%
2023/04/24	2	20.50	0	0.00	20.65	2	1,751	0.11%
2023/04/21	1	20.40	0	0.00	20.45	1	1,789	0.06%
2023/04/20	6	20.76	0	0.00	20.80	6	1,854	0.32%
2023/04/18	12	21.07	0	0.00	20.85	12	1,826	0.66%
2023/04/14	1	21.00	0	0.00	21.00	1	1,806	0.06%
2023/04/12	10.2	20.92	3	20.93	21.25	7.2	1,750	0.41%
2023/04/11	11	20.69	0	0.00	20.60	11	1,706	0.64%
2023/04/10	0	0.00	1	20.20	20.30	-1	1,679	-0.06%
2023/03/30	0	0.00	1	19.80	19.85	-1	1,623	-0.06%
2023/03/28	1	19.30	0	0.00	19.35	1	1,597	0.06%
2023/03/27	2	19.80	2	19.80	19.55	0	1,583	0.00%
2023/03/24	0	0.00	1	19.30	19.15	-1	1,530	-0.07%
2023/03/15	1	18.30	0	0.00	18.25	1	1,568	0.06%
2023/03/14	1	18.15	0	0.00	18.15	1	1,577	0.06%
2023/03/10	1	18.80	0	0.00	18.50	1	1,587	0.06%
2023/03/09	2	19.50	0	0.00	19.10	2	1,568	0.13%
2023/03/07	1	19.20	1	19.50	19.25	0	1,565	0.00%
2023/03/06	0	0.00	1	19.20	19.20	-1	1,557	-0.06%
2023/03/01	1	18.70	0	0.00	18.75	1	1,554	0.06%
2023/02/22	1	19.00	0	0.00	19.05	1	1,545	0.06%
2023/02/20	0	0.00	1	19.45	19.30	-1	1,546	-0.06%
2023/02/17	0	0.00	1	19.00	19.20	-1	1,569	-0.06%
2023/02/10	1	19.05	0	0.00	18.90	1	1,631	0.06%
2023/02/06	0	0.00	1	19.20	19.15	-1	1,691	-0.06%
2023/02/03	1	19.80	0	0.00	19.45	1	1,682	0.06%
2023/02/01	0	0.00	1	20.20	19.95	-1	1,639	-0.06%
2023/01/31	2	20.08	1	20.00	20.10	1	1,587	0.06%
2023/01/30	0	0.00	3	19.90	20.10	-3	1,420	-0.21%
2023/01/12	0	0.00	13.3	19.08	19.10	-13.3	1,212	-1.10%
2023/01/10	0	0.00	2	17.53	17.70	-2	1,011	-0.20%
2023/01/09	1	16.90	0	0.00	16.95	1	934	0.11%
2022/12/16	1	16.60	0	0.00	16.65	1	1,087	0.09%
2022/12/14	0	0.00	2	16.98	16.90	-2	1,244	-0.16%
2022/12/05	10	16.85	0	0.00	16.75	10	1,269	0.79%
2022/12/02	1	16.75	0	0.00	16.85	1	1,269	0.08%
2022/11/07	0	0.00	1	15.20	16.30	-1	1,174	-0.09%
2022/10/04	1	15.00	1	14.90	15.00	0	1,114	0.00%
2022/09/22	3	16.35	0	0.00	16.15	3	1,402	0.21%
2022/09/21	5	16.64	1	16.90	16.70	4	1,376	0.29%
2022/09/20	0	0.00	4	15.51	16.50	-4	1,256	-0.32%
2022/09/16	1	15.55	0	0.00	15.55	1	1,234	0.08%
2022/09/15	2	15.60	0	0.00	15.65	2	1,247	0.16%
2022/09/14	1	15.60	0	0.00	15.60	1	1,257	0.08%
2022/09/13	0	0.00	2	15.90	15.90	-2	1,266	-0.16%
2022/09/12	2	15.80	2	15.90	15.85	0	1,306	0.00%
2022/09/07	2	15.68	0	0.00	15.50	2	1,323	0.15%
2022/09/05	10	16.10	0	0.00	16.15	10	1,328	0.75%
2022/09/01	1	16.70	0	0.00	16.60	1	1,349	0.07%
2022/08/29	1	16.85	1	16.75	16.80	0	1,375	0.00%
2022/08/26	0	0.00	30	17.32	17.40	-30	1,386	-2.16%
2022/08/25	0	0.00	1	17.35	17.35	-1	1,405	-0.07%
2022/08/23	0	0.00	19	17.20	17.20	-19	1,414	-1.34%
2022/08/22	0	0.00	16	17.65	17.65	-16	1,428	-1.12%
2022/08/19	0	0.00	15	17.60	17.70	-15	1,435	-1.05%
2022/08/17	2	17.60	0	0.00	17.60	2	1,445	0.14%
2022/08/10	0	0.00	10	16.55	16.55	-10	1,464	-0.68%
2022/08/08	0	0.00	10	16.53	16.65	-10	1,503	-0.67%
2022/08/05	0	0.00	10	16.75	16.80	-10	1,538	-0.65%
2022/08/02	1	17.05	0	0.00	16.85	1	1,817	0.06%
2022/07/29	0	0.00	10	17.20	17.20	-10	1,944	-0.51%
2022/07/25	0	17.20	0	0.00	17.35	0	2,116	0.00%
2022/07/08	3	17.37	0	0.00	17.10	3	2,494	0.12%
2022/07/06	1	20.35	0	0.00	20.40	1	2,365	0.04%
2022/06/30	1	21.40	0	0.00	21.35	1	2,440	0.04%
2022/06/24	0.1	21.90	0	0.00	21.95	0.1	2,822	0.00%
2022/06/21	2	22.60	0	0.00	22.60	2	3,228	0.06%
2022/06/14	0	23.75	0	0.00	23.80	0	3,277	0.00%
2022/06/13	0	0.00	12	23.68	23.75	-12	3,290	-0.36%
2022/06/10	1	24.75	0	0.00	24.60	1	3,292	0.03%
2022/06/08	3	24.57	0	0.00	24.60	3	3,321	0.09%
2022/06/02	1	25.15	0	0.00	25.15	1	3,399	0.03%
2022/05/31	1	24.60	0	0.00	24.60	1	3,519	0.03%
2022/05/30	1	24.50	0	0.00	24.55	1	3,574	0.03%
2022/05/26	1	23.95	0	0.00	23.95	1	3,628	0.03%
2022/05/25	1	24.10	0	0.00	24.10	1	3,652	0.03%
2022/05/24	1	23.80	0	0.00	23.80	1	3,685	0.03%
2022/05/23	3	24.30	0	0.00	24.25	3	3,704	0.08%
2022/05/12	5	23.10	0	0.00	22.75	5	3,724	0.13%
2022/05/10	1	23.95	2	23.90	24.40	-1	3,647	-0.03%
2022/05/09	9	26.68	0	0.00	26.50	9	3,494	0.26%
2022/05/03	0	0.00	1	31.00	29.90	-1	3,361	-0.03%
2022/04/26	1	29.10	1	29.70	29.70	0	3,209	0.00%
2022/04/25	2	29.30	0	0.00	28.95	2	3,167	0.06%
2022/04/22	0	0.00	6	29.77	30.80	-6	3,115	-0.19%
2022/04/21	1	29.35	5	29.60	29.60	-4	3,059	-0.13%
2022/04/19	5	29.20	0	0.00	29.15	5	3,056	0.16%
2022/04/18	18	29.61	2	29.65	29.15	16	3,071	0.52%
2022/04/15	1	31.05	0	0.00	31.55	1	2,955	0.03%
2022/04/14	0	0.00	1	31.00	30.80	-1	2,921	-0.03%
2022/04/11	11	30.15	1	30.00	30.10	10	2,849	0.35%
2022/04/08	0	0.00	1	30.50	30.65	-1	2,817	-0.04%
2022/04/07	18	30.69	0	0.00	29.90	18	2,791	0.64%
2022/03/30	20	32.50	20	32.80	32.95	0	2,781	0.00%
2022/03/29	10	31.65	11	31.65	31.80	-1	2,693	-0.04%
2022/03/28	21	29.89	22	31.02	31.30	-1	2,592	-0.04%
2022/03/25	0	0.00	8	30.08	30.20	-8	2,442	-0.33%
2022/03/24	0	0.00	3	29.00	28.95	-3	2,341	-0.13%
2022/03/22	0	0.00	1	28.50	28.45	-1	2,329	-0.04%
2022/03/21	0	0.00	1	28.45	28.30	-1	2,321	-0.04%
2022/03/18	30	27.39	3	27.98	28.25	27	2,310	1.17%
2022/03/14	1	27.00	0	0.00	27.05	1	2,257	0.04%
2022/03/11	11	27.68	0	0.00	27.20	11	2,298	0.48%
2022/03/10	1	27.80	0	0.00	28.15	1	2,282	0.04%
2022/03/07	1	28.85	5	28.97	28.65	-4	2,204	-0.18%
2022/03/04	1	28.80	1	29.00	28.70	0	2,132	0.00%
2022/03/03	0	0.00	25	28.33	28.80	-25	2,096	-1.19%
2022/03/02	0	0.00	1	27.70	28.10	-1	2,061	-0.05%
2022/03/01	0	0.00	2	27.60	27.65	-2	2,017	-0.10%
2022/02/23	10	27.40	10	27.50	27.25	0	1,984	0.00%
2022/02/22	10	27.00	0	0.00	27.20	10	1,984	0.50%
2022/02/21	0	0.00	3	27.20	27.05	-3	1,968	-0.15%
2022/02/18	0	0.00	5	26.90	26.90	-5	1,959	-0.26%
2022/02/17	0	0.00	3	26.80	26.85	-3	1,980	-0.15%
2022/02/14	40	26.39	0	0.00	26.65	40	2,012	1.99%
2022/02/11	0	0.00	1	26.50	26.40	-1	2,021	-0.05%
2022/02/08	0	0.00	1	25.60	25.90	-1	2,071	-0.05%
2022/01/25	1	23.60	0	0.00	23.60	1	2,239	0.04%
2022/01/21	3	24.23	0	0.00	24.10	3	2,386	0.13%
2022/01/12	1	24.95	0	0.00	25.05	1	2,814	0.04%
2022/01/11	0	0.00	5	25.20	25.55	-5	2,829	-0.18%
2022/01/07	6	25.88	4	25.90	25.75	2	2,902	0.07%
2022/01/05	5	26.31	0	0.00	26.20	5	2,919	0.17%
2022/01/03	0	0.00	10	26.70	26.70	-10	2,947	-0.34%
2021/12/30	1	26.90	0	26.85	26.90	1	2,956	0.03%
2021/12/29	1	26.55	0	0.00	27.10	1	2,983	0.03%
2021/12/27	2	26.80	4	27.14	26.65	-2	3,051	-0.07%
2021/12/24	20	28.34	9	28.23	27.30	11	3,131	0.35%
2021/12/23	0	0.00	2	27.45	27.65	-2	3,073	-0.07%
2021/12/22	1	26.80	0	0.00	26.65	1	3,105	0.03%
2021/12/21	0	0.00	10	27.05	27.10	-10	3,085	-0.32%
2021/12/20	11	27.52	10	27.65	27.30	1	3,085	0.03%
2021/12/16	0	0.00	3	26.45	26.75	-3	2,936	-0.10%
2021/12/13	0	0.00	13	26.51	26.60	-13	2,900	-0.45%
2021/12/10	0	0.00	3	26.15	25.95	-3	2,887	-0.10%
2021/12/09	0	0.00	0.1	26.00	26.05	-0.1	2,930	0.00%
2021/12/08	1	25.80	3	26.10	26.15	-2	2,994	-0.07%
2021/12/07	0	0.00	3	26.18	26.05	-3	2,992	-0.10%
2021/11/29	1	24.50	1	25.00	25.10	0	2,921	0.00%
2021/11/24	2	25.38	0	0.00	25.20	2	2,868	0.07%
2021/11/23	1	25.35	0	0.00	25.15	1	2,871	0.03%
2021/11/19	2	26.10	1	26.35	25.95	1	2,825	0.04%
2021/11/11	0	0.00	1	26.50	26.30	-1	2,745	-0.04%
2021/11/10	2	26.10	1	25.90	25.80	1	2,732	0.04%
2021/11/09	1	26.30	0	0.00	26.25	1	2,699	0.04%
2021/11/08	1	26.50	0	0.00	26.40	1	2,671	0.04%
2021/11/05	1	26.95	0	0.00	26.70	1	2,648	0.04%
2021/11/03	0	0.00	4	26.70	27.40	-4	2,587	-0.15%
2021/11/02	0	0.00	1	26.50	26.05	-1	2,466	-0.04%
2021/11/01	0	0.00	1	26.00	26.15	-1	2,428	-0.04%
2021/10/29	0	0.00	17	26.25	26.45	-17	2,376	-0.72%
2021/10/28	0	0.00	1	26.15	25.90	-1	2,332	-0.04%
2021/10/25	1	25.85	4	26.00	25.80	-3	2,285	-0.13%
2021/10/22	3	25.60	1	26.00	25.40	2	2,274	0.09%
2021/10/21	1	25.20	2	25.95	25.80	-1	2,263	-0.04%
2021/10/20	11	24.81	0	0.00	24.80	11	2,111	0.52%
2021/10/19	1	24.50	0	0.00	24.60	1	1,942	0.05%
2021/10/18	0	0.00	2	24.95	25.25	-2	1,933	-0.10%
2021/10/15	2	24.00	1	24.40	24.10	1	1,899	0.05%
2021/10/14	1	23.80	1	23.30	23.80	0	1,877	0.00%
2021/10/13	0	0.00	6	23.30	22.85	-6	1,888	-0.32%
2021/10/12	2	23.45	0	0.00	22.95	2	1,884	0.11%
2021/10/08	8	22.73	0	0.00	22.65	8	1,891	0.42%
2021/10/06	1	23.40	0	0.00	23.05	1	1,941	0.05%
2021/10/05	0	0.00	3	23.73	24.00	-3	1,932	-0.16%
2021/10/04	2	24.73	2	24.50	24.40	0	1,906	0.00%
2021/10/01	6	26.16	3	26.13	25.50	3	1,866	0.16%
2021/09/30	0	0.00	5	25.84	26.20	-5	1,781	-0.28%
2021/09/29	1	24.10	1	24.95	25.00	0	1,680	0.00%
2021/09/22	1	23.00	0	0.00	23.00	1	2,373	0.04%
2021/09/14	2	24.60	0	0.00	24.60	2	2,621	0.08%
2021/09/13	0	0.00	2	25.13	25.20	-2	2,643	-0.08%
2021/09/10	0	0.00	1	24.00	24.10	-1	2,701	-0.04%
2021/08/23	0	0.00	1	21.90	22.30	-1	3,989	-0.03%
2021/08/17	4	21.93	0	0.00	21.55	4	4,148	0.10%
2021/08/16	2	22.20	0	0.00	22.15	2	4,159	0.05%
2021/08/13	2	23.05	0	0.00	23.00	2	4,165	0.05%
2021/08/12	1	23.40	0	0.00	23.45	1	4,216	0.02%
2021/08/10	1	24.15	0	0.00	23.90	1	4,415	0.02%
2021/08/09	0	0.00	1	24.50	24.25	-1	4,501	-0.02%
2021/08/06	1	24.25	0	0.00	24.00	1	4,581	0.02%
2021/08/03	0	0.00	1	24.20	24.25	-1	5,062	-0.02%
2021/07/30	32	23.64	0	0.00	23.45	32	5,290	0.60%
2021/07/29	1	23.10	0	0.00	23.40	1	5,589	0.02%
2021/07/22	1	23.25	1	23.55	23.25	0	7,002	0.00%
2021/07/20	1	23.95	1	23.60	23.60	0	7,492	0.00%
2021/07/19	1	24.30	2	24.65	24.40	-1	7,650	-0.01%
2021/07/16	1	24.40	0	0.00	24.50	1	8,011	0.01%
2021/07/15	1	24.50	0	0.00	24.70	1	8,131	0.01%
2021/07/14	1	23.90	0	0.00	23.80	1	8,382	0.01%
2021/07/12	1	25.25	0	0.00	24.70	1	8,720	0.01%
2021/07/08	1	25.05	16	25.13	25.25	-15	8,905	-0.17%
2021/07/07	11	24.82	50	24.81	24.70	-39	9,018	-0.43%
2021/07/06	2	25.73	50	25.57	25.45	-48	9,083	-0.53%
2021/07/05	0	0.00	2	27.10	27.20	-2	9,117	-0.02%
2021/07/02	2	26.60	0	0.00	26.60	2	9,151	0.02%
2021/07/01	3	27.40	5	26.85	26.85	-2	9,154	-0.02%
2021/06/30	23	27.76	15	27.46	27.55	8	9,152	0.09%
2021/06/29	5	26.85	21	27.10	27.80	-16	9,092	-0.18%
2021/06/28	2	26.05	1	25.95	26.20	1	8,919	0.01%
2021/06/24	0	0.00	1	25.50	25.60	-1	9,210	-0.01%
2021/06/23	2	24.63	0	0.00	24.65	2	9,134	0.02%
2021/06/22	1	24.70	8	25.29	24.80	-7	9,282	-0.08%
2021/06/21	18	24.48	4	24.55	24.40	14	9,268	0.15%
2021/06/18	5	26.28	0	0.00	26.15	5	9,191	0.05%
2021/06/17	3	26.77	0	0.00	26.75	3	9,096	0.03%
2021/06/16	8	27.66	20	27.05	27.10	-12	8,966	-0.13%
2021/06/15	10	28.05	15	28.74	29.00	-5	8,732	-0.06%
2021/06/11	2	25.78	1	26.15	26.40	1	8,437	0.01%
2021/06/10	3	25.70	4	25.78	25.70	-1	8,443	-0.01%
2021/06/07	10	27.30	11	27.15	27.25	-1	8,481	-0.01%
2021/06/03	0	0.00	20	26.76	26.85	-20	8,468	-0.24%
2021/06/01	0	0.00	6	26.00	26.10	-6	8,530	-0.07%
2021/05/31	27	26.25	16	26.30	25.55	11	8,615	0.13%
2021/05/26	0	0.00	1	24.05	24.15	-1	9,239	-0.01%
2021/05/25	2	23.55	1	23.95	23.75	1	9,520	0.01%
2021/05/20	2	22.80	0	0.00	22.70	2	9,758	0.02%
2021/05/19	2	23.38	3	23.40	23.50	-1	9,769	-0.01%
2021/05/18	2	21.93	1	22.40	22.40	1	9,713	0.01%
2021/05/17	2	20.80	1	20.40	20.40	1	9,718	0.01%
2021/05/14	5	22.69	11	22.78	22.65	-6	9,653	-0.06%
2021/05/13	9	22.05	1	22.80	22.30	8	9,564	0.08%
2021/05/12	3	25.82	1	25.60	24.40	2	9,371	0.02%
2021/05/11	19	27.61	6	26.73	27.10	13	9,253	0.14%
2021/05/10	6	29.20	1	29.45	28.95	5	9,095	0.05%
2021/05/07	2	28.15	2	29.63	29.00	0	8,997	0.00%
2021/05/06	5	30.16	0	0.00	29.90	5	8,849	0.06%
2021/05/05	3	30.43	7	30.46	30.35	-4	8,569	-0.05%
2021/05/04	7	28.39	0	0.00	28.50	7	8,340	0.08%
2021/05/03	8	32.41	3	33.22	31.45	5	8,154	0.06%
2021/04/29	7	31.41	18	31.84	32.35	-11	8,008	-0.14%
2021/04/28	10	32.99	5	33.45	32.25	5	7,758	0.06%
2021/04/27	12	31.40	5	30.95	31.35	7	7,284	0.10%
2021/04/26	26	29.60	37.3	29.84	29.80	-11.3	6,954	-0.16%
2021/04/23	10	28.55	5	29.50	28.50	5	6,768	0.07%
2021/04/22	40	29.88	36	30.89	29.20	4	6,621	0.06%
2021/04/21	4	28.95	9	28.64	29.05	-5	6,239	-0.08%
2021/04/20	41	28.40	5	28.45	28.45	36	6,136	0.59%
2021/04/19	26	28.38	16	28.53	29.10	10	5,928	0.17%
2021/04/16	1	26.45	5	26.20	26.55	-4	5,900	-0.07%
2021/04/15	5	25.70	12	25.69	25.75	-7	5,781	-0.12%
2021/04/14	10	24.50	1	25.05	24.65	9	5,703	0.16%
2021/04/13	2	25.70	0	0.00	24.40	2	5,646	0.04%
2021/04/12	0	0.00	6	25.82	26.00	-6	5,525	-0.11%
2021/04/09	8	25.06	0	0.00	24.65	8	5,461	0.15%
2021/04/08	2	24.85	0	0.00	24.85	2	5,396	0.04%
2021/04/07	4	24.11	1	24.15	23.95	3	5,309	0.06%
2021/04/06	0	0.00	5	24.30	24.05	-5	5,288	-0.09%
2021/04/01	1	23.85	1	23.85	23.85	0	5,239	0.00%
2021/03/31	10	24.30	11	24.49	24.35	-1	5,257	-0.02%
2021/03/30	3	23.60	0	0.00	23.40	3	5,095	0.06%
2021/03/29	5	22.30	3	22.15	23.50	2	4,944	0.04%
2021/03/25	4	22.03	1	22.15	21.35	3	5,302	0.06%
2021/03/22	1	21.70	0	0.00	21.55	1	5,142	0.02%
2021/03/18	1	21.30	0	0.00	21.35	1	5,115	0.02%
2021/03/15	1	21.90	0	0.00	21.70	1	5,186	0.02%
2021/03/09	0	0.00	2	21.10	21.55	-2	5,444	-0.04%
2021/03/04	0	21.70	0	0.00	21.70	0	5,530	0.00%
2021/02/26	7	22.01	10	22.10	21.85	-3	5,752	-0.05%
2021/02/25	0	0.00	8	21.29	21.80	-8	5,385	-0.15%
2021/02/24	0	0.00	4	19.90	19.85	-4	5,295	-0.08%
2021/02/23	1	19.65	0	0.00	19.60	1	5,245	0.02%
2021/02/22	30	19.10	105	19.35	19.35	-75	5,155	-1.45%	大賣/
2021/02/19	0	0.00	1	18.60	18.60	-1	5,124	-0.02%
2021/02/18	30	17.80	1.2	18.02	17.95	28.8	5,179	0.56%
2021/02/17	0	0.00	2	17.40	17.80	-2	5,167	-0.04%
2021/02/05	0	0.00	10	16.80	16.80	-10	5,140	-0.19%
2021/02/04	10	16.45	0	0.00	16.50	10	5,121	0.20%
2021/01/27	3	16.45	0	0.00	16.65	3	5,411	0.06%
2021/01/25	30	16.15	0	0.00	16.40	30	5,405	0.55%
2021/01/22	1	15.50	0	0.00	15.70	1	5,671	0.02%
2021/01/21	10	15.10	0	0.00	15.35	10	5,632	0.18%
2021/01/19	1	16.10	0	0.00	15.80	1	5,645	0.02%
2021/01/18	10	15.55	0	0.00	15.90	10	5,649	0.18%
2021/01/15	10	16.00	0	0.00	15.85	10	5,632	0.18%
2021/01/13	4	16.61	0	0.00	16.55	4	5,651	0.07%
2021/01/12	53	16.78	0	0.00	16.55	53	5,630	0.94%
2021/01/11	20	17.00	1	17.60	17.40	19	5,572	0.34%
2021/01/07	0	0.00	30	17.45	17.45	-30	5,342	-0.56%
2021/01/06	33	16.89	0	0.00	16.95	33	5,376	0.61%
2021/01/04	1	17.65	1	17.65	17.60	0	5,530	0.00%
2020/12/29	4	18.25	25	18.25	18.25	-21	5,541	-0.38%
2020/12/25	2	19.05	0	0.00	18.60	2	5,484	0.04%
2020/12/24	3	18.40	0	0.00	18.35	3	5,368	0.06%
2020/12/22	1	18.90	1	20.00	18.05	0	5,307	0.00%
2020/12/21	27	20.03	66	19.56	19.85	-39	5,131	-0.76%
2020/12/16	0	0.00	5	18.05	17.85	-5	4,871	-0.10%
2020/12/15	5	17.85	0	0.00	17.65	5	4,869	0.10%
2020/12/11	0	0.00	11	18.20	17.65	-11	4,895	-0.22%
2020/12/10	1	17.90	0	0.00	18.10	1	4,911	0.02%
2020/12/09	5	18.25	0	0.00	18.20	5	4,915	0.10%
2020/12/08	9	18.61	6	18.61	18.50	3	5,112	0.06%
2020/12/07	0	0.00	1	18.10	17.90	-1	5,023	-0.02%
2020/12/04	3	17.73	2	18.20	18.05	1	5,248	0.02%
2020/12/03	1	17.80	0	0.00	17.80	1	5,504	0.02%
2020/12/02	1	17.95	0	0.00	17.90	1	5,786	0.02%
2020/12/01	0	0.00	2	18.20	18.15	-2	5,927	-0.03%
2020/11/30	2	17.95	0	0.00	17.85	2	5,822	0.03%
2020/11/27	6	18.13	0	0.00	18.15	6	5,719	0.10%
2020/11/26	1	16.85	0	0.00	17.75	1	5,588	0.02%
2020/11/23	0	0.00	11	15.97	15.75	-11	5,057	-0.22%
2020/11/20	1	15.30	0	0.00	15.20	1	4,859	0.02%
2020/11/17	0	0.00	2	15.80	15.95	-2	4,706	-0.04%
2020/11/16	5	15.35	0	0.00	15.35	5	4,617	0.11%
2020/11/13	0	0.00	4	15.23	15.35	-4	4,660	-0.09%
2020/11/11	0	0.00	2	15.10	15.05	-2	4,633	-0.04%
2020/11/10	3	14.77	1	15.15	14.85	2	4,606	0.04%
2020/11/09	1	14.95	1	15.10	15.00	0	4,559	0.00%
2020/11/06	4	14.88	0	0.00	14.70	4	4,522	0.09%
2020/11/04	0	0.00	5	15.20	15.55	-5	4,393	-0.11%
2020/10/30	1	15.20	2	15.35	15.05	-1	4,272	-0.02%
2020/10/29	1	14.85	0	0.00	15.00	1	3,955	0.03%
2020/10/28	0	0.00	5	15.28	15.10	-5	3,944	-0.13%
2020/10/27	0	0.00	2	15.10	14.95	-2	3,886	-0.05%
2020/10/26	0	0.00	5	15.00	14.90	-5	3,864	-0.13%
2020/10/21	0	0.00	1	15.00	15.05	-1	3,820	-0.03%
2020/10/16	1	14.60	0	0.00	14.65	1	3,755	0.03%
2020/10/15	1	14.75	0	0.00	14.70	1	3,726	0.03%
2020/10/14	0	0.00	1	15.10	14.85	-1	3,703	-0.03%
2020/10/13	4	14.91	1	14.90	14.85	3	3,651	0.08%
2020/10/12	1	15.30	5	15.00	15.30	-4	3,599	-0.11%
2020/09/25	11	13.75	1	13.30	13.50	10	3,390	0.29%
2020/09/23	3	14.75	0	0.00	14.45	3	3,264	0.09%
2020/09/22	2	14.50	0	0.00	14.45	2	3,205	0.06%
2020/09/21	0	0.00	3	14.80	14.80	-3	3,138	-0.10%
2020/09/18	53	15.11	0	0.00	15.05	53	3,079	1.72%
2020/09/14	2	14.80	0	0.00	15.10	2	2,907	0.07%
2020/09/11	0	0.00	1	16.10	15.20	-1	2,834	-0.04%
2020/09/10	0	0.00	1	15.80	15.85	-1	2,568	-0.04%
2020/09/09	1	15.10	0	0.00	15.60	1	2,419	0.04%
2020/09/08	6	15.20	1.1	15.37	15.05	4.9	2,123	0.23%
2020/09/07	0	0.00	9	15.10	15.10	-9	1,790	-0.50%
2020/09/01	0	0.00	2	13.10	13.35	-2	1,218	-0.16%
2020/08/19	0	0.00	130	12.80	12.50	-130	949	-13.69%	大賣/鉅額交易
2020/07/09	0	0.00	1	10.85	10.90	-1	508	-0.20%
2020/06/23	0	0.00	0	10.75	10.75	0	421	0.00%
2020/06/11	30	10.45	0	0.00	10.40	30	409	7.32%
2020/06/02	18	10.10	0	0.00	10.10	18	433	4.15%
2020/05/20	15	10.05	0	0.00	10.00	15	436	3.44%
2020/05/19	20	10.10	0	0.00	10.10	20	437	4.57%
2020/05/04	0	0.00	20	10.45	10.40	-20	368	-5.43%
2020/04/30	0	0.00	10	10.45	10.55	-10	367	-2.72%
2020/04/28	0	0.00	60	10.20	10.20	-60	357	-16.77%
2020/04/10	0	0.00	1	9.94	9.98	-1	334	-0.30%
2020/04/08	1	9.60	0	0.00	9.67	1	331	0.30%
2020/04/07	0	0.00	1	9.41	9.42	-1	334	-0.30%
2020/03/31	1	9.17	0	0.00	9.17	1	336	0.30%
2020/03/13	0	0.00	30	9.16	9.39	-30	320	-9.35%
2020/02/03	0	0.00	20	10.25	10.35	-20	235	-8.48%
2020/01/31	0	0.00	6	10.50	10.50	-6	232	-2.59%
2019/12/31	2	10.90	0	0.00	10.90	2	209	0.95%
2019/12/30	6	10.96	0	0.00	10.90	6	204	2.93%
2019/12/25	10	10.85	0	0.00	10.85	10	215	4.65%
2019/11/27	1	10.60	0	0.00	10.60	1	748	0.13%
2019/11/22	4	10.60	3	10.65	10.65	1	757	0.13%
2019/11/21	1	10.60	0	0.00	10.60	1	761	0.13%
2019/11/19	5	10.55	0	0.00	10.55	5	771	0.65%
2019/11/18	1	10.55	0	0.00	10.55	1	773	0.13%
2019/11/08	10	10.50	0	0.00	10.55	10	833	1.20%
2019/10/02	0	0.00	1	10.60	10.60	-1	801	-0.12%
2019/10/01	2	10.65	60	10.67	10.55	-58	797	-7.27%
2019/09/17	0	0.00	10	11.50	11.45	-10	687	-1.45%
2019/09/12	0	0.00	20	11.08	11.20	-20	596	-3.35%
2019/09/05	0	0.00	0	11.50	11.25	0	518	0.00%
2019/09/04	0	0.00	0	11.05	10.95	0	475	0.00%
2019/09/03	0	0.00	0	11.35	11.35	0	377	0.00%
2019/08/30	0	0.00	0	10.10	10.15	0	211	0.00%
2019/08/29	0	0.00	0	10.05	10.10	0	207	0.00%
2019/06/21	0	0.00	3	10.00	10.05	-3	195	-1.54%
2019/05/28	0	0.00	1	10.15	10.20	-1	181	-0.55%
2019/05/23	0	0.00	2	10.15	10.05	-2	183	-1.09%
2019/05/16	3	10.20	0	0.00	10.20	3	170	1.76%
2019/04/23	0	0.00	5	9.81	9.82	-5	123	-4.06%
2019/04/15	0	0.00	1	9.76	9.77	-1	123	-0.81%
2019/04/02	0	9.76	0	0.00	9.78	0	113	0.00%
2019/03/29	0	0.00	1	9.80	9.89	-1	111	-0.90%
2019/03/26	0	0.00	1	9.82	9.82	-1	109	-0.91%
2019/03/25	0	9.87	0	0.00	9.86	0	110	0.00%
2019/03/22	0	0.00	2	9.94	9.94	-2	110	-1.81%
2019/03/04	0	0.00	2	9.93	9.99	-2	114	-1.74%
2019/02/26	0	0.00	5	9.98	9.99	-5	125	-3.99%
2019/01/29	0	0.00	1	9.63	9.63	-1	127	-0.78%
2019/01/03	0	0.00	4	9.45	9.45	-4	137	-2.90%
2018/12/24	0	0.00	4	9.53	9.54	-4	147	-2.71%
2018/12/10	0	0.00	3	9.60	9.61	-3	157	-1.91%
2018/11/28	0	0.00	3	9.40	9.41	-3	157	-1.90%
2018/11/26	5	9.33	0	0.00	9.32	5	158	3.15%
2018/11/23	0	0.00	2	9.35	9.36	-2	152	-1.31%
2018/10/29	6	9.07	0	0.00	9.05	6	164	3.66%
2018/10/26	0	0.00	6	9.13	9.11	-6	165	-3.62%
2018/10/25	10	9.10	0	0.00	9.13	10	164	6.07%
2018/10/24	14	9.23	0	0.00	9.23	14	164	8.53%
2018/10/22	0	0.00	4	9.24	9.29	-4	167	-2.38%
2018/10/16	20	9.40	0	0.00	9.36	20	171	11.65%
2018/10/05	0	0.00	2	10.00	10.00	-2	162	-1.23%
2018/09/25	0	0.00	30	10.30	10.30	-30	187	-15.96%
2018/09/04	5	10.40	0	0.00	10.40	5	227	2.20%
2018/08/29	0	0.00	2	10.35	10.35	-2	247	-0.81%
2018/08/24	0	0.00	1	10.40	10.40	-1	269	-0.37%
2018/07/27	5	10.65	0	0.00	10.65	5	350	1.43%
2018/07/10	20	10.60	0	0.00	10.55	20	486	4.11%
2018/07/03	10	11.25	0	0.00	11.25	10	962	1.04%
2018/06/22	0	0.00	3	11.30	11.25	-3	1,125	-0.27%
2018/06/04	6	11.50	6	11.45	11.45	0	1,121	0.00%
2018/05/25	20	11.15	0	0.00	11.15	20	1,132	1.77%
2018/05/23	0	0.00	40	11.15	11.15	-40	1,170	-3.42%
2018/04/16	0	0.00	5	11.75	11.70	-5	2,104	-0.24%
2018/04/11	5	12.18	10	12.27	12.30	-5	2,203	-0.23%
2018/04/10	15	13.06	0	0.00	12.40	15	2,235	0.67%
2018/04/09	0	0.00	16	13.42	13.45	-16	2,145	-0.75%
2018/04/03	3	12.20	0	0.00	12.25	3	2,021	0.15%
2018/03/22	2	11.65	0	0.00	11.55	2	2,016	0.10%
2018/03/15	0	0.00	5	11.55	11.55	-5	1,996	-0.25%
2018/03/09	5	11.40	0	0.00	11.45	5	2,018	0.25%
2018/01/15	0	0.00	7	12.66	12.75	-7	1,526	-0.46%
2018/01/12	5	12.25	0	0.00	12.50	5	1,459	0.34%
2018/01/11	0	0.00	5	12.15	12.20	-5	1,419	-0.35%
2018/01/10	0	0.00	5	12.15	12.05	-5	1,253	-0.40%
2018/01/09	10	11.75	0	0.00	11.70	10	1,162	0.86%
2018/01/02	0	0.00	2	11.45	11.50	-2	865	-0.23%