耿鼎 (1524)-第一金-安和券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
39.50
漲跌
▲0.15
漲幅
+0.38%
成交量
3,813張
產業
上市汽車類股
216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

耿鼎 (1524)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/12/11	3	39.32	4	39.55	39.50	-1	6,667	-0.01%
2024/12/10	21	39.42	22	39.75	39.35	-1	6,673	-0.01%
2024/12/09	5	39.35	4	39.50	39.30	1	6,679	0.01%
2024/12/06	4	38.58	0	0.00	38.40	4	6,613	0.06%
2024/12/05	0	0.00	1	39.00	38.95	-1	6,677	-0.01%
2024/12/04	1	39.50	0	0.00	39.45	1	6,640	0.02%
2024/12/03	0	0.00	7	38.14	38.65	-7	6,566	-0.11%
2024/12/02	1	39.30	1	38.35	38.35	0	6,478	0.00%
2024/11/29	0	0.00	1	39.15	39.15	-1	6,415	-0.02%
2024/11/28	10	37.91	17	38.05	38.60	-7	6,372	-0.11%
2024/11/27	2	38.85	0	0.00	38.60	2	6,289	0.03%
2024/11/26	1	40.10	9	39.36	39.65	-8	6,155	-0.13%
2024/11/25	14	39.23	8	39.11	38.90	6	5,919	0.10%
2024/11/22	10	38.46	18	38.54	38.50	-8	5,697	-0.14%
2024/11/21	0	0.00	4	37.60	37.35	-4	5,550	-0.07%
2024/11/20	1	37.55	0	0.00	37.60	1	5,499	0.02%
2024/11/19	2	37.63	1	37.95	37.50	1	5,439	0.02%
2024/11/15	9	38.10	5	38.35	37.70	4	5,283	0.08%
2024/11/14	1	38.00	4	37.69	37.70	-3	5,021	-0.06%
2024/11/13	37	37.66	22	37.72	38.40	15	4,784	0.31%
2024/11/12	113	37.95	108	38.17	36.05	5	4,446	0.11%	大買/大賣/
2024/11/11	3	36.35	13	36.90	37.00	-10	3,816	-0.26%
2024/11/07	0	0.00	4	36.00	35.80	-4	3,579	-0.11%
2024/11/06	0	0.00	1	35.15	35.20	-1	3,534	-0.03%
2024/11/05	3	34.85	0	0.00	34.80	3	3,532	0.08%
2024/10/28	1	35.55	0	0.00	35.70	1	3,508	0.03%
2024/10/25	1	36.40	1	36.50	36.30	0	3,433	0.00%
2024/10/24	4	37.38	3	37.77	36.20	1	3,290	0.03%
2024/10/23	0	0.00	1	36.15	35.80	-1	2,970	-0.03%
2024/10/22	1	35.85	0	0.00	35.90	1	2,900	0.03%
2024/10/17	0	0.00	0.1	35.85	35.55	-0.1	2,857	0.00%
2024/10/11	1	34.85	0	0.00	35.00	1	2,820	0.04%
2024/10/09	1	34.85	0	0.00	34.60	1	2,869	0.03%
2024/09/30	4	35.74	0	0.00	35.55	4	2,876	0.14%
2024/09/26	0	0.00	1	36.15	36.15	-1	2,777	-0.04%
2024/09/25	1	36.00	0.1	36.30	36.50	1	2,712	0.04%
2024/09/24	2	35.75	0	0.00	36.30	2	2,607	0.08%
2024/09/23	0	0.00	51	34.90	36.00	-51	2,438	-2.09%
2024/09/20	51	34.27	4.2	33.60	34.25	46.8	2,124	2.20%
2024/09/19	3	32.45	0	0.00	32.45	3	1,939	0.15%
2024/09/13	2	32.93	1.1	33.58	32.80	1	1,926	0.05%
2024/09/12	1	31.90	0	0.00	31.80	1	1,887	0.05%
2024/09/10	0.1	32.78	5.1	32.25	32.15	-5	1,861	-0.27%
2024/09/09	6	31.84	0	0.00	31.70	6	1,744	0.34%
2024/09/06	0	0.00	0.1	31.73	32.25	-0.1	1,735	0.00%
2024/09/05	0	0.00	0.1	30.60	29.95	-0.1	1,682	0.00%
2024/09/04	0.1	29.70	0	0.00	29.25	0.1	1,760	0.01%
2024/09/02	0	0.00	0.1	30.80	30.95	-0.1	1,874	-0.01%
2024/08/30	0	0.00	0.1	30.85	30.85	-0.1	1,948	0.00%
2024/08/16	0.1	29.95	0	0.00	29.70	0.1	3,518	0.00%
2024/08/15	0	0.00	0.1	29.90	29.65	-0.1	3,546	0.00%
2024/08/12	0	0.00	0.1	30.05	29.85	-0.1	3,748	0.00%
2024/08/09	0	0.00	0.1	29.70	29.55	-0.1	3,897	0.00%
2024/07/19	0	31.55	0	0.00	31.40	0	5,282	0.00%
2024/07/18	0	32.05	0	0.00	31.85	0	5,288	0.00%
2024/07/17	0.2	32.40	0	0.00	32.25	0.2	5,290	0.00%
2024/07/15	0	0.00	0	32.80	32.60	0	5,342	0.00%
2024/07/12	5	32.85	0	0.00	32.80	5	5,445	0.09%
2024/07/11	1.3	32.58	1	33.05	32.75	0.3	5,478	0.01%
2024/07/10	0	0.00	1	34.55	34.10	-1	5,519	-0.02%
2024/07/09	1	33.95	0	0.00	33.80	1	5,564	0.02%
2024/07/02	0	0.00	10.2	34.35	34.30	-10.2	5,918	-0.17%
2024/06/28	1	34.75	0	0.00	34.75	1	6,215	0.02%
2024/06/18	0	0.00	1	35.20	35.35	-1	6,711	-0.01%
2024/06/14	10	35.10	2	34.95	34.80	8	6,858	0.12%
2024/06/13	12	34.91	0	0.00	34.80	12	7,070	0.17%
2024/06/06	0	0.00	2	36.40	36.70	-2	7,606	-0.03%
2024/06/05	0	0.00	2	36.60	36.80	-2	7,584	-0.03%
2024/06/04	10	38.62	7.1	40.27	36.90	3	7,583	0.04%
2024/06/03	2	38.10	19	37.94	38.10	-17	7,209	-0.24%
2024/05/31	2	37.18	2	37.15	37.65	0	7,106	0.00%
2024/05/30	2	36.60	10	37.50	36.95	-8	7,117	-0.11%
2024/05/29	2	37.45	1	38.20	37.60	1	7,078	0.01%
2024/05/17	2	35.05	2	35.15	35.10	0	8,020	0.00%
2024/05/15	11	36.43	13	36.60	35.90	-2	8,175	-0.02%
2024/05/14	0	0.00	1	36.80	35.60	-1	8,086	-0.01%
2024/05/13	43	37.44	32	37.10	37.00	11	7,935	0.14%
2024/05/10	102	36.99	101	36.19	37.20	1	7,560	0.01%	大買/大賣/
2024/05/07	2	36.78	0	0.00	36.90	2	7,115	0.03%
2024/05/06	2	37.03	2	36.73	36.90	0	7,086	0.00%
2024/04/29	10	35.35	10	35.20	34.45	0	6,894	0.00%
2024/04/19	0.1	34.00	0	0.00	34.35	0.1	6,926	0.00%
2024/04/17	6	33.77	1	34.00	34.05	5	6,834	0.07%
2024/04/15	1	36.55	0	0.00	36.10	1	6,773	0.01%
2024/04/11	5	35.90	0	0.00	35.65	5	6,660	0.08%
2024/04/08	0	0.00	3	37.70	37.60	-3	6,602	-0.05%
2024/04/03	100	38.30	100.1	38.14	37.85	-0.1	6,545	0.00%
2024/04/01	30	37.93	30.1	37.68	37.05	-0.1	6,346	0.00%
2024/03/29	1	37.15	1	36.35	36.25	0	6,146	0.00%
2024/03/28	0	0.00	1	37.20	36.80	-1	6,132	-0.02%
2024/03/27	7.1	35.25	7	35.45	35.60	0.1	6,083	0.00%
2024/03/25	0	0.00	7	35.90	35.50	-7	6,143	-0.11%
2024/03/20	2.2	36.48	3	36.65	36.65	-0.8	6,406	-0.01%
2024/03/19	2	37.18	0	0.00	36.60	2	6,813	0.03%
2024/03/18	25	36.71	21	36.75	37.15	4	7,186	0.06%
2024/03/14	21	36.28	21	36.29	35.80	0	9,099	0.00%
2024/03/13	3	37.12	2	36.40	35.85	1	10,740	0.01%
2024/03/12	0	0.00	2	35.53	36.10	-2	10,643	-0.02%
2024/03/08	6	32.74	0	0.00	32.65	6	10,568	0.06%
2024/03/07	1	33.25	1	33.50	33.25	0	10,592	0.00%
2024/03/06	1	34.40	2	34.80	34.40	-1	10,571	-0.01%
2024/03/05	1	34.50	1	34.90	34.50	0	10,538	0.00%
2024/03/01	1	36.20	0	0.00	36.10	1	10,409	0.01%
2024/02/29	4	36.23	3	36.25	36.30	1	10,345	0.01%
2024/02/27	2	35.33	13	36.12	35.80	-11	10,066	-0.11%
2024/02/26	3	34.63	1	34.40	34.70	2	9,441	0.02%
2024/02/23	1	34.40	1	34.30	33.85	0	9,436	0.00%
2024/02/22	11	34.81	1	35.20	34.80	10	9,562	0.10%
2024/02/21	0	0.00	4	34.06	34.15	-4	9,530	-0.04%
2024/02/20	2	33.60	1	33.50	33.50	1	9,691	0.01%
2024/02/19	1	34.00	0	0.00	33.85	1	9,922	0.01%
2024/02/16	76	34.01	76	34.10	33.90	0	10,048	0.00%
2024/02/15	2	31.95	3	31.42	32.25	-1	9,915	-0.01%
2024/02/05	3	30.77	3	30.73	30.80	0	9,937	0.00%
2024/02/02	0	0.00	6	30.97	31.00	-6	10,059	-0.06%
2024/02/01	0	0.00	1	30.95	30.80	-1	10,126	-0.01%
2024/01/31	1	30.85	1	31.15	30.80	0	10,271	0.00%
2024/01/30	0	0.00	5	31.17	31.15	-5	10,408	-0.05%
2024/01/29	0	0.00	4	31.25	31.40	-4	10,607	-0.04%
2024/01/26	0	0.00	5	30.93	30.90	-5	10,976	-0.05%
2024/01/25	0	0.00	2	31.20	31.05	-2	11,173	-0.02%
2024/01/24	2	30.93	0	0.00	30.75	2	11,385	0.02%
2024/01/23	0	30.75	1	30.80	30.85	-1	12,003	-0.01%
2024/01/19	1	29.55	1	29.85	29.55	0	12,721	0.00%
2024/01/16	2	30.05	0	0.00	29.95	2	15,686	0.01%
2024/01/12	2	30.50	0	0.00	30.30	2	16,113	0.01%
2024/01/11	5	30.99	1	31.10	31.00	4	16,475	0.02%
2024/01/10	4	31.78	0	0.00	31.35	4	16,535	0.02%
2024/01/08	1	32.45	1	32.75	32.25	0	16,763	0.00%
2024/01/04	1	32.40	0	0.00	32.50	1	17,141	0.01%
2024/01/03	1	33.55	2	33.33	33.20	-1	17,183	-0.01%
2024/01/02	2	33.73	4	33.71	33.75	-2	17,288	-0.01%
2023/12/29	1	33.35	1	33.65	33.45	0	17,348	0.00%
2023/12/28	2	33.20	1	32.85	33.05	1	17,391	0.01%
2023/12/26	2	33.08	1	33.25	32.75	1	17,451	0.01%
2023/12/25	1	32.90	2	32.93	32.60	-1	17,452	-0.01%
2023/12/22	2	33.45	0.1	33.60	33.25	1.9	17,514	0.01%
2023/12/21	4	33.60	1	33.70	33.75	3	18,092	0.02%
2023/12/20	2	34.25	2	34.25	34.10	0	18,216	0.00%
2023/12/19	0	0.00	3	34.00	34.10	-3	18,190	-0.02%
2023/12/18	0	0.00	4	34.73	34.40	-4	18,139	-0.02%
2023/12/15	0	0.00	7	35.30	35.10	-7	18,077	-0.04%
2023/12/14	8	37.28	3	37.38	36.45	5	17,987	0.03%
2023/12/13	7	36.96	4	37.96	37.95	3	17,565	0.02%
2023/12/12	3	36.65	3	37.12	36.70	0	17,254	0.00%
2023/12/11	31	38.34	34.1	38.09	37.25	-3.1	17,208	-0.02%
2023/12/08	7	34.84	7.1	35.34	36.50	-0.1	16,807	0.00%
2023/12/07	0	0.00	20	33.04	33.20	-20	15,541	-0.13%
2023/12/06	0	0.00	8	30.20	30.20	-8	15,389	-0.05%
2023/12/04	4	29.99	2	30.70	29.70	2	15,418	0.01%
2023/12/01	0	0.00	4	30.06	30.55	-4	15,326	-0.03%
2023/11/28	4	29.78	0	0.00	29.95	4	15,313	0.03%
2023/11/27	0	29.45	0	0.00	29.25	0	15,292	0.00%
2023/11/24	1	30.10	0	0.00	30.10	1	15,260	0.01%
2023/11/22	0	0.00	5	30.70	30.70	-5	15,137	-0.03%
2023/11/21	55	31.59	45	30.99	30.80	10	15,042	0.07%
2023/11/20	1	31.65	4	31.55	31.40	-3	14,791	-0.02%
2023/11/17	3	30.77	3	30.92	30.75	0	14,540	0.00%
2023/11/16	4	30.25	4	30.75	30.55	0	14,327	0.00%
2023/11/15	5	29.48	6	29.75	29.85	-1	14,029	-0.01%
2023/11/14	2.1	28.55	0	0.00	28.55	2.1	13,816	0.01%
2023/11/10	0	28.05	0	0.00	27.80	0	13,665	0.00%
2023/11/08	5	28.80	0	0.00	29.20	5	13,452	0.04%
2023/11/07	3	28.57	5	28.50	28.65	-2	13,297	-0.01%
2023/11/06	7	29.72	17	29.90	29.20	-10	13,147	-0.08%
2023/11/03	19	30.90	96	31.55	30.60	-77	12,939	-0.60%
2023/11/02	106	30.44	34	30.48	30.70	72	12,539	0.57%	大買/
2023/11/01	7	29.86	11	30.33	30.30	-4	12,305	-0.03%
2023/10/31	53	30.52	27	30.54	30.15	26	12,031	0.22%
2023/10/30	10	30.02	18	30.13	29.95	-8	11,385	-0.07%
2023/10/27	19	30.01	3	29.97	30.30	16	11,158	0.14%
2023/10/26	48	29.61	48	29.71	29.90	0	10,624	0.00%
2023/10/25	41.3	29.50	52	30.32	28.40	-10.7	9,792	-0.11%
2023/10/24	23	27.21	82	28.34	29.50	-59	8,074	-0.73%
2023/10/23	21	27.06	10	27.15	26.85	11	7,617	0.14%
2023/10/20	13	26.89	11	27.14	27.55	2	7,510	0.03%
2023/10/19	27	27.38	15.2	27.92	27.20	11.9	7,136	0.17%
2023/10/17	10	26.85	75	27.09	26.45	-65	6,612	-0.98%
2023/10/16	85	26.60	21	26.69	26.75	64	6,455	0.99%
2023/10/13	100	27.10	101	27.15	27.25	-1	6,322	-0.02%	大賣/
2023/10/12	210	27.19	221.1	27.13	27.10	-11.1	6,138	-0.18%	大買/大賣/
2023/10/11	10	26.35	0	0.00	26.00	10	5,910	0.17%
2023/10/06	35	26.69	37	26.65	26.55	-2	5,836	-0.03%
2023/10/05	17	26.67	17	26.80	26.40	0	5,690	0.00%
2023/10/04	14	26.22	11	26.43	26.35	3	5,561	0.05%
2023/10/03	20	25.92	30	26.14	26.00	-10	5,447	-0.18%
2023/10/02	28	25.76	28	26.14	26.10	0	5,375	0.00%
2023/09/28	0	0.00	1	26.15	26.00	-1	5,304	-0.02%
2023/09/27	20	25.75	21	26.08	26.15	-1	5,258	-0.02%
2023/09/26	15.1	27.34	81	27.14	26.10	-66	5,177	-1.27%
2023/09/25	84	25.92	26	25.80	26.25	58	4,504	1.29%
2023/09/22	0.1	24.30	1	24.80	25.30	-1	4,343	-0.02%
2023/09/20	11	25.48	1	24.70	24.55	10	4,215	0.24%
2023/09/19	5	25.37	3	25.37	24.90	2	4,173	0.05%
2023/09/18	10	25.55	0	0.00	25.30	10	4,043	0.25%
2023/09/15	2	25.40	1	25.65	25.35	1	3,981	0.03%
2023/09/14	21	26.54	21	26.37	26.10	0	3,821	0.00%
2023/09/13	13.1	26.76	47.1	26.84	26.20	-34	3,356	-1.01%
2023/09/12	43	24.68	31	25.13	25.25	12	2,103	0.57%
2023/09/11	2	23.50	3	23.93	23.40	-1	1,635	-0.06%
2023/09/07	0	0.00	38	23.23	23.35	-38	1,875	-2.03%
2023/09/06	2	22.28	0	0.00	22.20	2	1,794	0.11%
2023/09/01	0	0.00	2	22.70	22.70	-2	2,196	-0.09%
2023/08/31	10	22.07	8	22.12	22.00	2	2,137	0.09%
2023/08/30	56	21.97	12	21.39	21.85	44	2,144	2.05%
2023/08/29	0	0.00	1	21.05	21.05	-1	2,126	-0.05%
2023/08/28	1	20.75	1	21.20	20.75	0	2,145	0.00%
2023/08/25	0	0.00	2	21.18	21.15	-2	2,213	-0.09%
2023/08/24	0	0.00	2	21.13	20.95	-2	2,298	-0.09%
2023/08/23	6	20.81	2	21.15	20.75	4	2,305	0.17%
2023/08/18	0	0.00	2	21.15	20.90	-2	2,327	-0.09%
2023/08/17	0	0.00	5	20.84	20.95	-5	2,327	-0.21%
2023/08/16	1	20.50	0	0.00	20.55	1	2,333	0.04%
2023/08/15	0	0.00	4	20.63	20.65	-4	2,340	-0.17%
2023/08/11	0.1	20.95	3	20.90	20.80	-2.9	2,342	-0.12%
2023/08/10	1	21.05	0	0.00	20.90	1	2,351	0.04%
2023/08/09	6	21.39	1	21.65	21.30	5	2,357	0.21%
2023/08/08	0	0.00	1	21.95	21.55	-1	2,354	-0.04%
2023/08/04	0	0.00	8	21.84	21.95	-8	2,404	-0.33%
2023/08/02	1	21.65	2	22.00	21.60	-1	2,436	-0.04%
2023/08/01	1	22.00	0	0.00	22.00	1	2,446	0.04%
2023/07/31	8	22.30	2	22.73	22.05	6	2,463	0.24%
2023/07/28	6	22.35	2	22.63	22.40	4	2,475	0.16%
2023/07/27	0	0.00	3	22.47	22.50	-3	2,493	-0.12%
2023/07/26	0	0.00	4	22.25	22.15	-4	2,502	-0.16%
2023/07/25	4	21.20	16	21.69	22.00	-12	2,505	-0.48%
2023/07/24	3	21.72	0	0.00	21.30	3	2,509	0.12%
2023/07/21	12	21.89	2	21.90	21.95	10	2,524	0.40%
2023/07/20	0	0.00	1	22.10	22.10	-1	2,562	-0.04%
2023/07/19	7	22.04	0	0.00	21.85	7	2,575	0.27%
2023/07/18	3	22.25	0	0.00	22.25	3	2,631	0.11%
2023/07/17	0	0.00	5	22.73	22.65	-5	2,682	-0.19%
2023/07/13	5	22.46	6	22.55	22.35	-1	2,740	-0.04%
2023/07/12	0	0.00	2	22.83	22.55	-2	2,753	-0.07%
2023/07/11	2	22.73	1	23.30	22.70	1	2,786	0.04%
2023/07/10	11	23.06	0	0.00	23.05	11	2,825	0.39%
2023/07/07	2	22.93	1	23.15	23.15	1	2,893	0.03%
2023/07/06	3	23.40	1	23.80	23.40	2	2,920	0.07%
2023/07/05	6	23.98	1	24.00	23.90	5	2,965	0.17%
2023/07/04	0	0.00	9	24.16	24.35	-9	3,034	-0.30%
2023/07/03	1	23.50	2	23.75	23.50	-1	3,012	-0.03%
2023/06/30	4	23.51	1	23.65	23.50	3	3,057	0.10%
2023/06/29	1	23.60	0	0.00	23.65	1	3,109	0.03%
2023/06/28	1	23.55	6	23.79	23.55	-5	3,154	-0.16%
2023/06/27	7	23.68	0	0.00	23.35	7	3,229	0.22%
2023/06/26	4	24.03	0	0.00	23.95	4	3,295	0.12%
2023/06/21	0	0.00	4	24.44	24.35	-4	3,436	-0.12%
2023/06/20	1	24.05	2	24.23	24.10	-1	3,706	-0.03%
2023/06/19	8	24.04	0	0.00	23.95	8	4,230	0.19%
2023/06/16	7	24.66	2	24.68	24.25	5	4,560	0.11%
2023/06/15	2	24.45	3	24.53	24.50	-1	4,559	-0.02%
2023/06/14	2	25.05	3	25.30	25.00	-1	4,740	-0.02%
2023/06/13	11	24.65	13	24.83	24.75	-2	4,603	-0.04%
2023/06/09	4	24.98	25	24.97	24.75	-21	4,444	-0.47%
2023/06/08	26	24.51	3	24.78	24.45	23	4,412	0.52%
2023/06/05	0	0.00	2	23.65	23.50	-2	4,738	-0.04%
2023/06/01	0	0.00	1	23.15	23.15	-1	4,789	-0.02%
2023/05/30	2	22.90	4	22.64	23.60	-2	4,739	-0.04%
2023/05/26	1	21.95	0	0.00	21.90	1	4,732	0.02%
2023/05/22	1	22.55	0	0.00	22.70	1	5,000	0.02%
2023/05/17	1	22.30	0	0.00	22.25	1	5,044	0.02%
2023/05/16	0	0.00	15	22.22	22.25	-15	5,067	-0.30%
2023/05/12	1	22.00	0	0.00	22.15	1	5,172	0.02%
2023/05/11	1	22.00	0	0.00	21.85	1	5,255	0.02%
2023/05/09	13	22.97	0	0.00	22.65	13	5,340	0.24%
2023/05/08	0	0.00	1	23.45	23.20	-1	5,574	-0.02%
2023/05/04	1	23.30	0	0.00	23.30	1	5,799	0.02%
2023/04/28	1	23.70	0	0.00	23.70	1	6,106	0.02%
2023/04/27	4	23.19	13	23.35	23.35	-9	6,101	-0.15%
2023/04/21	4	24.09	0	0.00	23.75	4	6,067	0.07%
2023/04/20	2	24.65	1	24.65	24.60	1	6,074	0.02%
2023/04/17	0	0.00	2	25.60	25.50	-2	6,020	-0.03%
2023/04/13	14	25.75	0	0.00	25.30	14	6,034	0.23%
2023/04/10	0	0.00	4	26.75	26.40	-4	6,552	-0.06%
2023/04/07	0	0.00	13	26.42	26.55	-13	6,570	-0.20%
2023/04/06	1	25.80	0	0.00	25.75	1	6,525	0.02%
2023/03/30	0	0.00	1	26.20	26.15	-1	6,467	-0.02%
2023/03/29	5	25.76	0	0.00	25.80	5	6,438	0.08%
2023/03/28	7	25.76	2	25.80	25.60	5	6,448	0.08%
2023/03/27	9	26.48	9	26.72	26.35	0	6,403	0.00%
2023/03/24	6	26.52	1.5	26.37	26.35	4.5	6,368	0.07%
2023/03/23	22	27.37	27.5	27.61	27.00	-5.5	6,265	-0.09%
2023/03/22	16	27.68	1	27.60	27.25	15	6,032	0.25%
2023/03/21	5	26.80	14	26.58	26.85	-9	5,553	-0.16%
2023/03/17	12	25.80	52	25.71	25.70	-40	5,295	-0.76%
2023/03/15	43	25.49	5	25.70	25.15	38	5,109	0.74%
2023/03/13	11	25.23	6	25.90	25.25	5	5,216	0.10%
2023/03/10	4	25.88	11	25.84	25.70	-7	5,201	-0.13%
2023/03/09	4	25.73	2	25.88	25.35	2	5,315	0.04%
2023/03/08	0	0.00	2	25.70	25.75	-2	6,070	-0.03%
2023/03/07	0	0.00	5	25.30	25.40	-5	6,464	-0.08%
2023/03/02	7	24.40	0	0.00	24.55	7	6,675	0.10%
2023/02/24	1	24.70	0	0.00	24.70	1	6,721	0.01%
2023/02/23	1	25.35	16	25.30	25.25	-15	6,752	-0.22%
2023/02/22	1	25.70	2	25.40	25.40	-1	6,799	-0.01%
2023/02/21	18	25.99	1	25.75	26.05	17	6,858	0.25%
2023/02/20	1	24.90	0	0.00	24.95	1	6,835	0.01%
2023/02/17	1	24.95	0	0.00	24.90	1	6,912	0.01%
2023/02/15	1	25.00	0	0.00	24.85	1	7,149	0.01%
2023/02/14	0	0.00	1	25.20	24.90	-1	7,173	-0.01%
2023/02/13	8	24.58	7	24.90	25.00	1	7,209	0.01%
2023/02/10	0	0.00	1	25.15	25.10	-1	7,248	-0.01%
2023/02/08	0	0.00	0	26.00	25.95	0	7,286	0.00%
2023/02/07	0	0.00	3	26.25	26.10	-3	7,275	-0.04%
2023/02/06	23	26.22	33	26.31	26.30	-10	7,289	-0.14%
2023/02/03	5	25.35	1	25.20	25.25	4	7,083	0.06%
2023/02/02	9	25.81	3	25.90	25.75	6	7,080	0.08%
2023/02/01	4	25.58	10	25.27	25.75	-6	6,967	-0.09%
2023/01/31	2	24.70	0	0.00	24.80	2	6,799	0.03%
2023/01/13	1	23.60	0	0.00	23.30	1	6,978	0.01%
2023/01/06	5	24.01	0	0.00	23.95	5	7,274	0.07%
2023/01/05	4	24.65	0	0.00	24.05	4	7,410	0.05%
2023/01/03	0	0.00	4	24.85	24.70	-4	7,535	-0.05%
2022/12/30	9	25.06	12	25.22	24.85	-3	7,565	-0.04%
2022/12/29	1	24.10	0	0.00	24.60	1	7,516	0.01%
2022/12/28	4	25.03	4	25.36	24.80	0	7,568	0.00%
2022/12/27	1	23.65	10	23.85	24.25	-9	7,320	-0.12%
2022/12/26	1	23.80	0	0.00	23.60	1	7,332	0.01%
2022/12/22	10	22.95	0	0.00	23.10	10	7,703	0.13%
2022/12/21	3	22.75	20	22.89	22.80	-17	7,876	-0.22%
2022/12/20	0	0.00	3	22.95	22.85	-3	7,991	-0.04%
2022/12/16	40	24.80	20	24.55	24.60	20	8,428	0.24%
2022/12/08	50	25.05	50	25.01	25.05	0	9,631	0.00%
2022/12/07	1	25.25	110	24.78	24.90	-109	9,954	-1.10%	大賣/鉅額交易
2022/12/06	3	25.73	30	25.73	25.45	-27	10,634	-0.25%
2022/12/05	1	26.10	0	0.00	26.20	1	10,714	0.01%
2022/12/02	0	0.00	6	27.04	26.60	-6	10,828	-0.06%
2022/12/01	106	27.05	224	27.46	26.75	-118	10,859	-1.09%	大買/大賣/鉅額交易
2022/11/30	293	26.88	64	26.97	26.95	229	10,792	2.12%	大買/鉅額交易
2022/11/29	9	25.84	28	26.18	26.80	-19	10,174	-0.19%
2022/11/28	0	0.00	6	23.88	24.40	-6	9,875	-0.06%
2022/11/25	50	24.07	0	0.00	23.65	50	10,053	0.50%
2022/11/24	1	24.10	0	0.00	24.20	1	10,508	0.01%
2022/11/21	0	0.00	2	24.00	23.85	-2	14,248	-0.01%
2022/11/18	1	23.60	1	23.60	23.60	0	14,954	0.00%
2022/11/17	2	24.35	3	24.00	23.85	-1	15,224	-0.01%
2022/11/16	103	23.73	100	23.23	23.15	3	15,422	0.02%	大買/
2022/11/15	3	23.65	15	23.41	23.40	-12	15,586	-0.08%
2022/11/14	64	23.20	50	23.85	23.80	14	15,984	0.09%
2022/11/09	0	0.00	1	23.05	22.95	-1	18,361	-0.01%
2022/11/08	0	0.00	50	23.28	22.80	-50	19,312	-0.26%
2022/11/07	50	22.95	0	0.00	22.80	50	20,064	0.25%
2022/11/01	1	21.90	1	21.80	21.95	0	24,213	0.00%
2022/10/21	3	21.88	0	0.00	21.70	3	36,265	0.01%
2022/10/20	6	21.85	0	0.00	21.70	6	36,363	0.02%
2022/10/19	1	22.50	3	22.65	22.25	-2	36,460	-0.01%
2022/10/18	2	22.90	0	0.00	22.85	2	36,559	0.01%
2022/10/17	2	22.40	1	22.70	22.85	1	37,121	0.00%
2022/10/14	0	0.00	2	23.50	23.50	-2	37,356	-0.01%
2022/10/06	1	25.85	1	26.05	25.75	0	39,949	0.00%
2022/10/05	1	25.65	2	25.93	25.60	-1	40,450	0.00%
2022/10/04	0	0.00	4	25.40	25.60	-4	40,722	-0.01%
2022/10/03	6	25.07	0	0.00	24.95	6	42,214	0.01%
2022/09/30	1	24.75	0	0.00	25.25	1	42,620	0.00%
2022/09/29	3	25.35	3	24.93	25.40	0	42,705	0.00%
2022/09/28	3	24.30	1	24.15	24.00	2	42,782	0.00%
2022/09/27	2	25.78	1	25.60	26.00	1	42,960	0.00%
2022/09/26	7	26.00	10	26.33	25.25	-3	43,086	-0.01%
2022/09/23	4	27.95	0	0.00	27.05	4	43,240	0.01%
2022/09/22	11	28.15	50	27.77	28.10	-39	43,277	-0.09%
2022/09/21	0	0.00	50	27.55	27.50	-50	43,676	-0.11%
2022/09/20	1	27.70	0	0.00	27.70	1	43,916	0.00%
2022/09/19	50	27.20	0	0.00	27.15	50	44,367	0.11%
2022/09/16	2	27.90	15	28.33	27.95	-13	44,831	-0.03%
2022/09/15	81	28.27	17	28.31	27.80	64	45,357	0.14%
2022/09/14	2.2	27.65	2	27.35	28.25	0.2	45,478	0.00%
2022/09/13	19	27.90	6	27.68	27.95	13	45,852	0.03%
2022/09/12	14	26.38	11	26.68	26.40	3	45,748	0.01%
2022/09/08	10	26.50	10	26.60	26.30	0	46,444	0.00%
2022/09/07	0	0.00	3	26.50	26.35	-3	47,626	-0.01%
2022/09/06	2	26.48	3	26.87	26.55	-1	48,692	0.00%
2022/09/05	0	0.00	1	27.35	27.05	-1	51,176	0.00%
2022/09/02	6	28.10	1	28.20	28.00	5	51,905	0.01%
2022/09/01	11	28.45	12	28.19	28.15	-1	51,864	0.00%
2022/08/31	4	28.68	1	28.40	28.30	3	51,682	0.01%
2022/08/30	77	28.98	85	29.01	28.60	-8	51,291	-0.02%
2022/08/29	149	29.10	110	29.29	29.40	39	50,367	0.08%	大買/大賣/
2022/08/26	9	27.47	34	28.10	29.25	-25	48,589	-0.05%
2022/08/25	26	27.13	25	27.27	26.60	1	47,742	0.00%
2022/08/22	1	25.85	10	25.85	25.75	-9	46,580	-0.02%
2022/08/19	24	26.58	52	27.13	26.45	-28	46,438	-0.06%
2022/08/18	60	26.49	63	26.65	26.85	-3	46,139	-0.01%
2022/08/17	93	26.98	62	26.94	26.55	31	45,820	0.07%
2022/08/16	38	26.98	57	26.63	26.65	-19	45,687	-0.04%
2022/08/15	32	26.36	6	26.60	26.60	26	47,549	0.05%
2022/08/12	21	25.88	10	25.85	25.85	11	48,897	0.02%
2022/08/11	66	26.39	61	25.94	25.45	5	50,721	0.01%
2022/08/10	37	26.51	83	26.60	26.20	-46	50,516	-0.09%
2022/08/09	14	25.96	23	25.28	25.90	-9	49,539	-0.02%
2022/08/08	41	24.15	60	24.31	25.25	-19	48,753	-0.04%
2022/08/05	69	24.86	28	24.93	24.95	41	48,700	0.08%
2022/08/04	34	24.92	22	25.23	24.15	12	48,290	0.02%
2022/08/03	133	26.12	145	26.11	25.50	-12	47,629	-0.03%	大買/大賣/
2022/08/02	156	26.35	117	26.38	26.85	39	46,183	0.08%	大買/大賣/
2022/08/01	76	24.36	89	25.45	25.90	-13	42,566	-0.03%
2022/07/29	15	23.01	61	22.44	23.55	-46	41,474	-0.11%
2022/07/28	70	21.85	30	21.66	21.45	40	40,654	0.10%
2022/07/27	22	21.14	20	21.20	21.40	2	40,160	0.00%
2022/07/26	10	20.60	0	0.00	21.00	10	39,943	0.03%
2022/07/25	10	21.05	10	20.85	20.85	0	39,764	0.00%
2022/07/22	26	21.72	55	21.82	21.40	-29	39,621	-0.07%
2022/07/21	0	0.00	13	20.81	21.25	-13	38,973	-0.03%
2022/07/20	21	21.35	12	21.85	21.05	9	38,626	0.02%
2022/07/19	24	21.21	2	21.60	21.15	22	38,296	0.06%
2022/07/18	2	21.95	7	21.98	21.80	-5	37,993	-0.01%
2022/07/15	73	21.15	74	21.41	21.50	-1	37,182	0.00%
2022/07/14	36	21.33	31	21.48	21.40	5	36,486	0.01%
2022/07/13	73	20.64	178	20.81	20.60	-105	35,456	-0.30%	大賣/鉅額交易
2022/07/12	11	19.64	10	19.76	19.70	1	34,802	0.00%
2022/07/11	119	21.15	45	20.86	20.85	74	34,331	0.22%	大買/
2022/07/08	13	20.22	4	20.05	20.80	9	32,719	0.03%
2022/07/07	5	18.00	6	19.00	18.95	-1	32,220	0.00%
2022/07/06	1	18.85	0	0.00	18.20	1	31,933	0.00%
2022/07/04	1	18.30	8	18.30	18.20	-7	31,282	-0.02%
2022/07/01	11	18.49	10	18.13	17.95	1	31,008	0.00%
2022/06/30	8	19.95	8	19.00	19.10	0	30,641	0.00%
2022/06/29	10	20.80	15	20.76	20.30	-5	30,269	-0.02%
2022/06/28	5	20.80	2	20.25	20.15	3	29,605	0.01%
2022/06/27	8	20.21	16	20.53	20.65	-8	29,190	-0.03%
2022/06/24	49	19.83	70	19.97	20.10	-21	28,552	-0.07%
2022/06/23	13	19.68	201	19.64	19.65	-188	27,913	-0.67%	大賣/鉅額交易
2022/06/22	100	19.33	16	19.11	18.50	84	26,992	0.31%
2022/06/21	30	19.82	38	19.71	19.75	-8	26,464	-0.03%
2022/06/20	57	20.08	21	20.27	19.35	36	25,718	0.14%
2022/06/17	0	0.00	5	20.55	21.45	-5	25,034	-0.02%
2022/06/16	33	21.32	5	21.20	21.10	28	24,155	0.12%
2022/06/15	123	21.72	16	20.49	20.30	107	22,735	0.47%	大買/鉅額交易
2022/06/14	122	22.77	157	22.88	21.70	-35	21,487	-0.16%	大買/大賣/
2022/06/13	47	22.88	61	23.12	23.45	-14	18,643	-0.08%
2022/06/10	1	20.90	27	21.26	21.35	-26	17,641	-0.15%
2022/06/09	0	0.00	1	20.00	20.10	-1	17,424	-0.01%
2022/06/08	0	0.00	1	20.45	20.25	-1	17,317	-0.01%
2022/06/07	41	20.00	0	0.00	21.10	41	17,173	0.24%
2022/06/06	40	19.60	0	0.00	19.80	40	16,947	0.24%
2022/06/01	0	0.00	1	19.50	19.80	-1	16,748	-0.01%
2022/05/31	8	19.50	0	0.00	19.20	8	16,641	0.05%
2022/05/30	1	18.95	13	18.93	19.80	-12	16,565	-0.07%
2022/05/27	1	19.00	2	18.78	18.90	-1	16,411	-0.01%
2022/05/26	6	18.80	0	0.00	18.65	6	16,270	0.04%
2022/05/25	1	19.80	3	19.83	19.60	-2	16,038	-0.01%
2022/05/24	14	19.83	38.8	20.12	19.95	-24.8	15,873	-0.16%
2022/05/23	44	20.40	42.3	20.52	20.10	1.7	14,560	0.01%
2022/05/20	23	18.62	33	18.84	19.35	-10	11,916	-0.08%
2022/05/19	155	16.79	134.1	17.05	17.60	20.9	9,551	0.22%	大買/大賣/
2022/05/18	35	15.66	31	15.45	16.00	4	6,888	0.06%
2022/05/17	14	14.48	7	14.53	14.55	7	5,994	0.12%
2022/05/16	14	14.32	7	13.96	14.15	7	5,443	0.13%
2022/05/13	7	14.01	36	13.91	14.10	-29	4,942	-0.59%
2022/05/12	20	13.68	21	13.27	13.15	-1	4,382	-0.02%
2022/05/11	12	15.07	1	14.80	13.90	11	3,809	0.29%
2022/05/10	26	14.14	3	14.62	14.50	23	2,945	0.78%
2022/05/09	3	14.38	103	13.90	14.00	-100	2,165	-4.62%	大賣/
2022/05/06	106	13.42	11	13.19	13.90	95	1,354	7.02%	大買/
2022/05/05	0	0.00	11	12.90	12.90	-11	779	-1.41%
2022/05/04	0	0.00	4	11.15	11.75	-4	445	-0.90%
2022/04/29	4	10.94	0	0.00	10.75	4	334	1.20%
2022/03/31	0.2	10.60	0	0.00	10.70	0.2	313	0.06%
2022/03/25	0.1	10.70	0	0.00	10.65	0.1	344	0.03%
2022/03/22	0.1	10.40	0	0.00	10.45	0.1	345	0.03%
2022/01/05	1	11.05	0	0.00	11.05	1	545	0.18%
2022/01/04	2	11.20	0	0.00	11.10	2	541	0.37%
2022/01/03	6	11.40	0	0.00	11.35	6	534	1.12%
2021/12/29	1	11.15	0	0.00	11.15	1	490	0.20%
2021/12/10	0	0.00	1	11.15	11.15	-1	358	-0.28%
2021/11/30	1	10.10	0	0.00	10.10	1	180	0.56%
2021/07/14	3	10.90	0	0.00	10.50	3	1,164	0.26%
2021/05/12	0	0.00	4	9.56	9.66	-4	2,104	-0.19%
2021/04/28	4	11.95	0	0.00	12.50	4	2,401	0.17%
2021/04/27	1	11.80	0	0.00	11.75	1	2,372	0.04%
2021/04/26	0	0.00	5	11.80	11.70	-5	2,294	-0.22%
2021/04/20	3	11.90	0	0.00	11.95	3	2,560	0.12%
2021/04/19	0	0.00	5.2	11.70	11.65	-5.2	2,994	-0.17%
2021/04/14	0	11.00	0	0.00	10.95	0	3,091	0.00%
2021/04/13	5	11.50	0	0.00	11.25	5	3,075	0.16%
2021/04/12	5	11.65	0	0.00	11.70	5	3,033	0.16%
2021/03/17	4	10.95	0	0.00	10.95	4	2,692	0.15%
2021/02/25	0	0.00	1	12.10	11.65	-1	2,577	-0.04%
2021/02/24	0	0.00	13	10.96	11.00	-13	2,364	-0.55%
2021/02/04	3	10.20	0	0.00	10.25	3	2,125	0.14%
2021/02/03	2	10.35	0	0.00	10.45	2	2,119	0.09%
2021/02/02	0	10.45	0	0.00	10.45	0	2,109	0.00%
2021/02/01	4	10.48	0	0.00	10.40	4	2,100	0.19%
2021/01/29	4	10.85	0	0.00	10.75	4	2,085	0.19%
2021/01/28	1	11.15	0	0.00	11.10	1	2,060	0.05%
2021/01/27	0	0.00	1	11.70	11.65	-1	2,029	-0.05%
2021/01/22	0	0.00	1	10.90	10.80	-1	1,604	-0.06%
2021/01/21	5	10.73	3	10.80	10.60	2	1,559	0.13%
2021/01/14	0	0.00	2	12.20	12.40	-2	1,269	-0.16%
2021/01/13	2	11.95	0	0.00	11.80	2	1,165	0.17%
2021/01/12	0	0.00	2	11.95	12.35	-2	1,026	-0.19%
2021/01/11	0	0.00	1	10.51	11.25	-1	530	-0.19%
2021/01/04	3	10.23	2	10.38	10.25	1	360	0.28%
2020/12/31	3	10.70	1	10.45	10.35	2	349	0.57%
2020/11/30	0	0.00	7.5	9.80	9.94	-7.5	321	-2.32%
2020/11/27	0	0.00	0.1	9.97	9.83	-0.1	319	-0.02%
2020/11/26	0	0.00	0.1	9.78	9.85	-0.1	317	-0.02%
2020/11/25	0	0.00	0.1	9.65	9.71	-0.1	317	-0.03%
2020/11/24	0	0.00	0.1	9.50	9.49	-0.1	310	-0.03%
2020/11/03	0	0.00	0.5	9.51	9.39	-0.5	337	-0.15%
2020/10/19	0	0.00	1	9.42	9.47	-1	352	-0.28%
2020/09/18	0	0.00	1	9.60	9.56	-1	655	-0.15%
2020/09/07	0	0.00	1	9.68	9.58	-1	643	-0.16%
2020/09/04	1	9.51	0	0.00	9.52	1	638	0.16%
2020/09/03	0	0.00	1	9.84	9.73	-1	635	-0.16%
2020/09/02	3	9.75	0	0.00	9.73	3	633	0.47%
2020/09/01	1	9.85	10	9.90	9.85	-9	624	-1.44%
2020/05/20	0	0.00	1	8.83	8.90	-1	324	-0.31%
2020/05/18	1	8.77	0	0.00	8.77	1	318	0.31%
2020/05/15	0	0.00	1	8.74	8.85	-1	316	-0.32%
2020/05/13	0	0.00	3	8.67	8.60	-3	300	-1.00%
2020/05/12	1	8.53	0	0.00	8.50	1	299	0.33%
2020/05/08	2	8.78	0	0.00	8.84	2	301	0.66%
2020/05/07	1	8.80	0	0.00	8.81	1	301	0.33%
2020/05/04	1	8.71	1	8.84	8.89	0	298	0.00%
2020/04/09	0	0.00	2	8.44	8.40	-2	283	-0.70%
2020/04/08	2	8.80	0	0.00	8.83	2	275	0.73%
2020/03/27	0	0.00	3	8.68	8.65	-3	237	-1.26%
2020/03/23	2	7.93	0	0.00	7.97	2	196	1.02%
2020/03/20	0	0.00	3	8.20	8.20	-3	187	-1.60%
2020/03/19	3	8.25	3	8.40	7.80	0	180	0.00%
2020/03/18	0	0.00	3	8.50	8.59	-3	157	-1.91%
2020/02/21	1	9.45	0	0.00	9.46	1	123	0.81%
2020/02/19	1	9.46	0	0.00	9.49	1	122	0.82%
2020/02/17	1	9.40	1	9.50	9.52	0	123	0.00%
2020/02/12	1	9.40	0	0.00	9.40	1	113	0.88%
2020/01/31	0	0.00	4	9.70	9.72	-4	118	-3.37%
2019/12/30	5	9.95	0	0.00	9.95	5	98	5.09%
2019/12/26	5	9.95	0	0.00	9.95	5	106	4.70%
2019/11/04	0	0.00	0	9.99	9.99	0	105	-0.01%
2019/05/16	0	0.00	2	10.55	10.50	-2	297	-0.67%
2019/05/10	0	10.30	0	0.00	10.35	0	303	0.00%
2019/05/08	0	0.00	2	10.40	10.30	-2	296	-0.67%
2019/04/11	0	0.00	10	10.65	10.60	-10	311	-3.21%
2019/02/19	1	10.20	0	0.00	10.25	1	429	0.23%
2019/02/18	0	0.00	3	10.30	10.25	-3	424	-0.71%
2019/02/14	2	10.18	0	0.00	10.20	2	412	0.48%
2019/02/13	2	10.18	0	0.00	10.20	2	412	0.48%
2019/01/25	3	10.10	10	10.20	10.10	-7	407	-1.72%
2019/01/21	2	10.30	3	10.22	10.20	-1	404	-0.25%
2019/01/18	0	0.00	1	10.20	10.20	-1	401	-0.25%
2018/12/27	5	10.10	0	0.00	10.05	5	395	1.27%
2018/12/19	5	10.15	0	0.00	10.05	5	393	1.27%
2018/12/11	1	10.15	0	0.00	10.15	1	349	0.29%
2018/12/07	3	10.85	10	10.70	10.65	-7	324	-2.16%
2018/12/03	5	10.10	0	0.00	10.15	5	202	2.47%
2018/11/29	5	10.00	0	0.00	10.20	5	183	2.73%
2018/07/20	0	0.00	6	10.30	10.35	-6	573	-1.05%
2018/07/11	0	10.75	0	0.00	10.75	0	572	0.00%
2018/07/10	0	10.80	0	0.00	10.80	0	575	0.00%
2018/07/09	0	0.00	2	10.80	10.75	-2	577	-0.35%
2018/06/13	1	10.95	0	0.00	10.95	1	585	0.17%
2018/06/12	4	11.15	0	0.00	11.10	4	580	0.69%
2018/06/11	0	0.00	3	11.35	11.15	-3	555	-0.54%
2018/05/28	0	0.00	2	10.80	10.80	-2	455	-0.44%
2018/05/24	14	11.19	0	0.00	11.00	14	446	3.13%
2018/05/22	0	0.00	10	10.60	10.50	-10	347	-2.87%
2018/05/16	0	0.00	0.2	10.40	10.35	-0.2	367	-0.05%
2018/04/17	1	10.40	0	0.00	10.40	1	481	0.21%
2018/04/16	2	10.50	0	0.00	10.50	2	488	0.41%
2018/04/10	0	10.80	0	0.00	10.70	0	611	0.00%
2018/04/03	0	0.00	0.2	10.55	10.60	-0.2	613	-0.03%
2018/03/27	0	0.00	1	10.40	10.35	-1	766	-0.13%
2018/03/26	1	10.30	1	10.35	10.35	0	779	0.00%
2018/03/12	0	0.00	1	10.45	10.45	-1	1,130	-0.09%
2018/03/06	1	10.60	0	0.00	10.60	1	1,146	0.09%
2018/03/05	0	0.00	9	10.70	10.70	-9	1,146	-0.78%
2018/02/06	0	0.00	10	10.75	10.65	-10	1,181	-0.85%
2018/01/25	2	11.60	0	0.00	11.60	2	1,222	0.16%
2018/01/22	2	11.60	0	0.00	11.60	2	1,219	0.16%
2018/01/15	5	12.05	0	0.00	11.95	5	1,262	0.40%
2018/01/10	10	11.93	30	12.00	11.85	-20	1,244	-1.61%
2018/01/09	10	12.09	0	0.00	12.00	10	1,234	0.81%