王道銀行 (2897)-中國信託-文心券商分點個股進出

台股 » 個股 » 王道銀行 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王道銀行

(2897)

可現股當沖

股價
9.98
漲跌
▲0.04
漲幅
+0.40%
成交量
1,519張
產業
上市金融類股
215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

王道銀行 (2897)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/16	1.3	9.96	0	0.00	9.94	1.3	5,293	0.02%
2024/10/11	2.1	9.95	0	0.00	9.96	2.1	5,716	0.04%
2024/10/09	1	10.00	0	0.00	9.98	1	5,885	0.02%
2024/09/25	0	0.00	0.1	10.15	10.15	-0.1	6,715	0.00%
2024/09/12	0	0.00	4	9.99	9.98	-4	7,197	-0.06%
2024/09/11	0	0.00	11	9.98	9.98	-11	7,219	-0.15%
2024/09/10	10	10.05	0	0.00	9.99	10	7,327	0.14%
2024/09/09	1	10.00	0	0.00	10.00	1	7,357	0.01%
2024/09/05	1	10.05	2	10.10	10.05	-1	7,586	-0.01%
2024/09/04	0.1	10.05	0	0.00	10.00	0.1	7,675	0.00%
2024/08/29	0	0.00	5	10.25	10.20	-5	7,894	-0.06%
2024/08/26	1	10.30	0	0.00	10.35	1	8,152	0.01%
2024/08/23	10	10.20	0	0.00	10.20	10	8,139	0.12%
2024/08/20	0	0.00	30	10.20	10.20	-30	8,320	-0.36%
2024/08/19	0.1	10.20	0	0.00	10.15	0.1	8,448	0.00%
2024/08/16	11	10.25	0	0.00	10.20	11	8,519	0.13%
2024/08/14	5	10.20	0	0.00	10.20	5	8,883	0.06%
2024/08/13	4	10.10	0	0.00	10.10	4	8,992	0.04%
2024/08/09	5	10.05	3	10.02	10.10	2	9,368	0.02%
2024/08/07	31	9.87	0	0.00	9.89	31	9,924	0.31%
2024/08/06	3	9.66	19	9.58	9.74	-16	9,945	-0.16%
2024/08/05	5	9.71	1	9.55	9.54	4	9,775	0.04%
2024/08/02	3	10.17	0	0.00	10.15	3	9,429	0.03%
2024/07/29	2	10.20	0	0.00	10.20	2	9,794	0.02%
2024/07/26	1	10.20	0	0.00	10.15	1	9,824	0.01%
2024/07/23	1	10.70	1	10.75	10.75	0	9,717	0.00%
2024/07/22	9	10.70	0	0.00	10.65	9	9,530	0.09%
2024/07/19	4	10.74	0	0.00	10.65	4	9,353	0.04%
2024/07/18	2	10.95	0	0.00	10.95	2	9,081	0.02%
2024/07/17	10	10.90	0	0.00	10.85	10	9,097	0.11%
2024/07/16	3	10.93	0	0.00	10.85	3	9,018	0.03%
2024/07/15	10	10.95	7	10.99	10.95	3	9,135	0.03%
2024/07/12	0	0.00	1	11.00	11.05	-1	9,213	-0.01%
2024/07/11	18	10.94	0	0.00	10.90	18	9,100	0.20%
2024/07/10	0	0.00	0.4	10.95	11.00	-0.4	9,192	0.00%
2024/07/09	6.4	10.83	5	10.85	10.85	1.4	9,135	0.01%
2024/07/08	0	0.00	10	10.85	10.90	-10	9,110	-0.11%
2024/07/05	1	10.65	0.4	10.75	10.70	0.6	9,021	0.01%
2024/07/04	5.4	10.75	0	0.00	10.75	5.4	9,158	0.06%
2024/07/03	4	10.80	2	10.80	10.80	2	9,174	0.02%
2024/07/02	1	10.55	0	0.00	10.60	1	8,970	0.01%
2024/06/26	5	10.45	3	10.45	10.50	2	8,996	0.02%
2024/06/24	5	10.40	0	0.00	10.40	5	9,051	0.06%
2024/06/20	0	0.00	15.5	10.55	10.55	-15.5	8,999	-0.17%
2024/06/19	2	10.50	0	0.00	10.50	2	8,973	0.02%
2024/06/17	0	0.00	0.3	10.45	10.40	-0.3	9,148	0.00%
2024/06/14	0	0.00	2	10.50	10.45	-2	9,065	-0.02%
2024/06/13	0.2	10.50	0	10.55	10.50	0.1	9,134	0.00%
2024/06/12	0.1	10.55	0	0.00	10.50	0.1	9,225	0.00%
2024/06/07	0	0.00	1	10.75	10.75	-1	9,430	-0.01%
2024/06/06	1	10.60	0	0.00	10.60	1	9,301	0.01%
2024/06/05	6	10.58	1	10.55	10.55	5	9,339	0.05%
2024/05/30	15	10.45	0	0.00	10.40	15	9,730	0.15%
2024/05/29	10.2	10.45	0	0.00	10.45	10.2	9,696	0.10%
2024/05/24	0.1	10.50	45	10.50	10.50	-44.9	9,582	-0.47%
2024/05/23	12	10.55	0	0.00	10.50	12	9,534	0.13%
2024/05/22	2	10.70	0	0.00	10.70	2	9,426	0.02%
2024/05/21	21.2	10.70	3	10.57	10.65	18.2	9,352	0.19%
2024/05/17	0.1	10.58	0.2	10.60	10.60	-0.1	8,987	0.00%
2024/05/16	6	10.59	3	10.55	10.55	3	8,879	0.03%
2024/05/15	10	10.60	0	0.00	10.60	10	8,707	0.11%
2024/05/14	2	10.50	38	10.50	10.50	-36	8,568	-0.42%
2024/05/13	1	10.35	28.4	10.34	10.55	-27.4	8,344	-0.33%
2024/05/10	11	10.15	0	0.00	10.15	11	7,880	0.14%
2024/05/09	1	10.10	0	0.00	10.10	1	7,803	0.01%
2024/05/08	1	10.10	0	0.00	10.05	1	7,762	0.01%
2024/05/07	0	0.00	17	10.10	10.10	-17	7,754	-0.22%
2024/05/03	0	0.00	3	10.05	10.00	-3	7,406	-0.04%
2024/05/02	1	10.00	0	0.00	10.05	1	7,334	0.01%
2024/04/29	0	0.00	1.1	9.99	10.00	-1.1	7,042	-0.02%
2024/04/23	2	9.81	0	0.00	9.85	2	6,907	0.03%
2024/04/22	0	0.00	1	9.84	9.81	-1	6,862	-0.01%
2024/04/19	4.2	9.78	0	0.00	9.76	4.2	6,796	0.06%
2024/04/18	3.3	9.81	0	0.00	9.85	3.3	6,602	0.05%
2024/04/17	2.1	9.86	0	0.00	9.87	2.1	6,527	0.03%
2024/04/16	6	9.96	0	0.00	9.86	6	6,444	0.09%
2024/04/15	0	0.00	0.2	10.05	10.10	-0.2	6,140	0.00%
2024/04/12	3.2	10.07	0	0.00	10.05	3.2	5,980	0.05%
2024/04/11	1	10.05	0	0.00	10.10	1	5,901	0.02%
2024/04/10	0	0.00	2	10.10	10.05	-2	5,851	-0.03%
2024/04/09	0	0.00	23	10.05	10.10	-23	5,678	-0.41%
2024/04/08	1	9.98	0	0.00	10.00	1	5,561	0.02%
2024/04/03	1	9.96	0	0.00	9.95	1	5,591	0.02%
2024/04/02	1	10.00	0	0.00	9.98	1	5,608	0.02%
2024/04/01	4	10.02	0	0.00	10.00	4	5,604	0.07%
2024/03/29	1	10.05	1	10.05	10.05	0	5,579	0.00%
2024/03/28	1	9.99	5	9.97	9.93	-4	5,462	-0.07%
2024/03/27	1	9.99	0	0.00	10.00	1	5,396	0.02%
2024/03/26	1	9.90	0	0.00	9.90	1	5,303	0.02%
2024/03/25	11	9.92	50	9.96	9.91	-39	5,268	-0.74%
2024/03/22	3	9.99	0	0.00	9.97	3	5,233	0.06%
2024/03/21	2	9.93	12	10.00	9.99	-10	5,263	-0.19%
2024/03/20	37	9.97	2	9.96	9.93	35	5,176	0.68%
2024/03/18	5	10.05	20	10.05	10.05	-15	5,208	-0.29%
2024/03/14	6	10.34	6	10.25	10.25	0	5,086	0.00%
2024/03/13	1	10.00	28	10.02	10.10	-27	4,733	-0.57%
2024/03/12	0.2	10.05	0	0.00	10.05	0.2	4,546	0.00%
2024/03/06	41	10.06	1	10.05	10.05	40	4,175	0.96%
2024/03/05	11	10.09	38	9.99	10.00	-27	4,040	-0.67%
2024/03/04	1	9.86	2	9.84	9.84	-1	3,740	-0.03%
2024/03/01	1	9.89	6	9.92	9.86	-5	3,773	-0.13%
2024/02/29	0	0.00	25	9.84	9.95	-25	3,746	-0.67%
2024/02/27	0	0.00	45	9.80	9.79	-45	3,648	-1.23%
2024/02/26	1	9.75	0	0.00	9.76	1	3,614	0.03%
2024/02/20	1	9.87	2	9.89	9.85	-1	3,530	-0.03%
2024/02/16	4	9.65	0	0.00	9.68	4	3,454	0.12%
2024/02/05	2	9.36	0	0.00	9.38	2	3,326	0.06%
2024/02/01	0	0.00	6	9.44	9.46	-6	3,293	-0.18%
2024/01/31	10	9.44	9	9.43	9.42	1	3,295	0.03%
2024/01/24	0	0.00	15	9.45	9.50	-15	3,266	-0.46%
2024/01/19	2	9.34	0	0.00	9.39	2	3,253	0.06%
2024/01/18	10	9.33	0	0.00	9.33	10	3,254	0.31%
2024/01/17	1.1	9.31	0	0.00	9.36	1.1	3,225	0.03%
2024/01/16	26	9.42	0	0.00	9.41	26	3,155	0.82%
2024/01/15	5	9.59	2	9.60	9.58	3	3,038	0.10%
2024/01/12	3.3	9.67	0	0.00	9.64	3.3	3,018	0.11%
2024/01/11	10	9.71	0	0.00	9.68	10	2,984	0.34%
2024/01/10	4	9.85	2	9.84	9.82	2	2,908	0.07%
2024/01/09	1	9.90	0	0.00	9.92	1	2,874	0.03%
2024/01/05	0	0.00	2	9.95	9.93	-2	2,881	-0.07%
2024/01/03	0	0.00	1	9.91	9.92	-1	2,930	-0.03%
2023/12/29	1	9.99	2	10.00	9.98	-1	2,853	-0.04%
2023/12/27	1	10.00	0	0.00	9.97	1	2,770	0.04%
2023/12/26	0	0.00	2	9.91	9.91	-2	2,730	-0.07%
2023/12/21	3	9.90	0	0.00	9.87	3	2,729	0.11%
2023/12/20	2	9.85	0	0.00	9.88	2	2,728	0.07%
2023/12/19	4	9.86	14	9.86	9.87	-10	2,689	-0.37%
2023/12/18	4	10.02	6	10.04	9.97	-2	2,657	-0.08%
2023/12/15	0.5	10.05	0	0.00	10.05	0.5	2,581	0.02%
2023/12/14	2.2	10.07	0	0.00	10.05	2.2	2,536	0.08%
2023/12/13	3	10.03	23	9.97	10.05	-20	2,433	-0.82%
2023/12/12	1	9.91	10	9.92	9.93	-9	2,250	-0.40%
2023/12/11	4.2	9.90	0	0.00	9.93	4.2	2,228	0.19%
2023/12/08	16	9.71	0	0.00	9.72	16	2,090	0.77%
2023/12/07	3	9.70	0	0.00	9.69	3	2,085	0.14%
2023/12/06	1	9.80	0	0.00	9.76	1	2,093	0.05%
2023/12/04	2	9.71	0	0.00	9.71	2	2,126	0.09%
2023/12/01	15	9.70	1	9.70	9.71	14	2,188	0.64%
2023/11/29	4.1	9.73	0	0.00	9.73	4.1	2,295	0.18%
2023/11/27	2	9.65	0	0.00	9.61	2	2,282	0.09%
2023/11/21	1.2	9.69	0	0.00	9.69	1.2	2,364	0.05%
2023/11/20	3	9.64	0	0.00	9.64	3	2,373	0.13%
2023/11/17	0	0.00	29	9.61	9.61	-29	2,369	-1.22%
2023/11/16	0	0.00	3	9.60	9.61	-3	2,405	-0.12%
2023/11/15	0	0.00	2	9.57	9.61	-2	2,420	-0.08%
2023/11/14	0	0.00	2	9.45	9.44	-2	2,427	-0.08%
2023/11/13	5	9.45	0	0.00	9.45	5	2,488	0.20%
2023/11/10	0	0.00	9	9.44	9.45	-9	2,657	-0.34%
2023/11/06	0	0.00	7	9.59	9.59	-7	3,066	-0.23%
2023/10/30	1.1	9.35	0	9.36	9.30	1	3,312	0.03%
2023/10/27	1	9.44	0	0.00	9.41	1	3,305	0.03%
2023/10/23	1	9.39	0	0.00	9.40	1	3,685	0.03%
2023/10/20	2.6	9.46	0	0.00	9.43	2.6	3,745	0.07%
2023/10/19	1	9.59	0	0.00	9.57	1	3,782	0.03%
2023/10/13	10	9.79	0	0.00	9.81	10	3,954	0.25%
2023/10/12	0	0.00	9	9.82	9.84	-9	3,961	-0.23%
2023/10/11	0	0.00	2	9.72	9.74	-2	3,941	-0.05%
2023/10/06	1.5	9.43	8	9.42	9.42	-6.5	3,903	-0.17%
2023/10/05	0	0.00	5	9.42	9.41	-5	3,943	-0.13%
2023/10/04	6	9.45	0	0.00	9.36	6	3,966	0.15%
2023/09/22	1.6	9.52	0	0.00	9.52	1.6	4,160	0.04%
2023/09/21	13	9.59	0	0.00	9.52	13	4,184	0.31%
2023/09/18	0	0.00	1	9.62	9.66	-1	4,263	-0.02%
2023/09/14	0	0.00	1	9.67	9.68	-1	4,315	-0.02%
2023/09/11	2	9.64	0	0.00	9.64	2	4,459	0.04%
2023/09/07	0	0.00	8	9.82	9.78	-8	4,509	-0.18%
2023/09/01	4	9.69	0	0.00	9.68	4	4,331	0.09%
2023/08/30	2	9.50	0	0.00	9.52	2	4,321	0.05%
2023/08/28	1	9.48	0	0.00	9.48	1	4,335	0.02%
2023/08/25	13	9.28	2	9.30	9.36	11	4,354	0.25%
2023/08/24	4	9.25	0	0.00	9.22	4	4,358	0.09%
2023/08/23	2	9.25	0	0.00	9.25	2	4,350	0.05%
2023/08/22	1	9.17	0	0.00	9.20	1	4,361	0.02%
2023/08/21	0.1	9.07	0	0.00	9.03	0.1	4,347	0.00%
2023/08/18	4.2	9.07	2	9.09	9.00	2.2	4,365	0.05%
2023/08/17	6	8.99	0	0.00	9.01	6	4,365	0.14%
2023/08/16	14	9.01	0	0.00	8.98	14	4,449	0.31%
2023/08/15	12.5	9.22	0.3	9.27	9.19	12.2	4,305	0.28%
2023/08/14	15.7	9.41	2	9.40	9.24	13.7	4,383	0.31%
2023/08/11	12	9.78	90	9.72	9.72	-78	4,233	-1.84%
2023/08/09	5	9.86	0	0.00	9.90	5	4,414	0.11%
2023/08/08	8.2	9.87	0	0.00	9.88	8.2	4,436	0.18%
2023/08/07	5	9.87	13	9.86	9.90	-8	4,465	-0.18%
2023/08/04	21.2	9.88	0	0.00	9.84	21.2	4,471	0.47%
2023/08/02	37.2	9.95	2	9.92	9.90	35.2	4,443	0.79%
2023/08/01	3.2	9.99	1	10.00	10.00	2.2	4,356	0.05%
2023/07/31	8	9.99	0	0.00	9.98	8	4,516	0.18%
2023/07/28	16	10.03	0	0.00	10.00	16	4,555	0.35%
2023/07/27	2	10.00	10	10.05	10.05	-8	4,545	-0.18%
2023/07/26	3	10.25	0	0.00	10.25	3	4,466	0.07%
2023/07/25	1	10.20	0	0.00	10.20	1	4,361	0.02%
2023/07/24	3	10.18	0	0.00	10.15	3	4,338	0.07%
2023/07/21	3	10.25	0	0.00	10.20	3	4,301	0.07%
2023/07/19	0	0.00	2.8	10.25	10.15	-2.8	4,298	-0.07%
2023/07/17	0	0.00	41	10.05	10.10	-41	4,319	-0.95%
2023/07/13	0	0.00	1	10.05	10.00	-1	4,628	-0.02%
2023/07/12	0.5	10.10	0	0.00	10.00	0.5	4,783	0.01%
2023/07/11	1	10.10	0	0.00	10.15	1	4,887	0.02%
2023/07/07	1	9.99	5	10.00	10.00	-4	5,115	-0.08%
2023/07/06	4	10.01	0	0.00	10.00	4	5,077	0.08%
2023/07/05	2.1	10.10	0	0.00	10.10	2.1	5,062	0.04%
2023/07/03	0.4	10.20	0	0.00	10.15	0.4	5,165	0.01%
2023/06/30	0.2	10.10	0	0.00	10.20	0.2	5,166	0.00%
2023/06/29	0.2	10.05	0	0.00	10.05	0.2	5,143	0.00%
2023/06/26	0	0.00	27	10.05	10.05	-27	5,110	-0.53%
2023/06/20	6	10.06	0	0.00	10.05	6	5,136	0.12%
2023/06/19	2	10.10	15	10.10	10.05	-13	5,106	-0.25%
2023/06/16	5	10.07	10.2	10.10	10.10	-5.2	5,096	-0.10%
2023/06/15	1	10.15	0	0.00	10.15	1	5,064	0.02%
2023/06/14	3	10.10	0	0.00	10.20	3	5,090	0.06%
2023/06/13	10	10.15	5	10.15	10.10	5	5,203	0.10%
2023/06/09	0	0.00	4	10.20	10.25	-4	5,416	-0.07%
2023/06/08	0	0.00	1	10.20	10.20	-1	5,507	-0.02%
2023/06/05	0	0.00	1	10.25	10.25	-1	5,786	-0.02%
2023/06/01	3	10.20	0	0.00	10.20	3	5,771	0.05%
2023/05/31	1	10.30	1	10.20	10.30	0	5,844	0.00%
2023/05/30	0.2	10.25	0	0.00	10.15	0.2	5,864	0.00%
2023/05/29	2	10.20	0	0.00	10.20	2	5,929	0.03%
2023/05/26	0	0.00	31	10.20	10.20	-31	5,959	-0.52%
2023/05/25	1	10.15	0	0.00	10.15	1	6,000	0.02%
2023/05/22	0	0.00	4	10.30	10.35	-4	6,047	-0.07%
2023/05/17	1	10.20	1	10.20	10.20	0	5,802	0.00%
2023/05/16	1	10.15	0	0.00	10.15	1	5,770	0.02%
2023/05/15	0	0.00	17	10.00	10.00	-17	5,700	-0.30%
2023/05/12	1	9.93	0	0.00	9.94	1	5,627	0.02%
2023/05/11	3	9.89	1	9.93	9.97	2	5,621	0.04%
2023/05/10	2	9.94	0	0.00	9.95	2	5,679	0.04%
2023/05/09	10	9.94	1	9.94	9.94	9	5,749	0.16%
2023/05/08	15	9.98	0	0.00	10.00	15	5,798	0.26%
2023/05/05	18	10.01	2	10.15	9.96	16	5,977	0.27%
2023/05/04	22	10.12	15	10.10	10.10	7	5,966	0.12%
2023/05/03	12	10.25	2	10.25	10.20	10	5,883	0.17%
2023/04/28	0	0.00	2.2	10.25	10.25	-2.2	6,021	-0.04%
2023/04/27	0	0.00	8	10.15	10.15	-8	5,988	-0.13%
2023/04/26	1	10.10	0	0.00	10.05	1	6,002	0.02%
2023/04/25	5	10.10	0	0.00	10.05	5	6,047	0.08%
2023/04/24	1	10.05	0	0.00	10.05	1	6,146	0.02%
2023/04/21	5	10.05	0	0.00	10.05	5	6,509	0.08%
2023/04/20	5	10.20	0	0.00	10.15	5	6,441	0.08%
2023/04/19	7	10.14	1	10.20	10.15	6	6,360	0.09%
2023/04/18	3	10.43	8	10.50	10.30	-5	6,194	-0.08%
2023/04/17	7	10.13	33	10.21	10.20	-26	5,989	-0.43%
2023/04/14	1	10.10	5.5	10.08	10.05	-4.5	5,806	-0.08%
2023/04/13	2	10.00	300	9.99	10.00	-298	5,663	-5.26%	大賣/鉅額交易
2023/04/12	12	9.88	0	0.00	9.96	12	5,481	0.22%
2023/04/11	8	9.84	0	0.00	9.84	8	5,408	0.15%
2023/04/10	1	9.85	0	0.00	9.83	1	5,381	0.02%
2023/04/07	305	9.86	1	9.85	9.83	304	5,345	5.69%	大買/鉅額交易
2023/03/29	0	0.00	0	9.60	9.61	0	5,091	0.00%
2023/03/28	0	0.00	10	9.62	9.58	-10	5,087	-0.20%
2023/03/24	5	9.55	0	0.00	9.53	5	5,035	0.10%
2023/03/22	5	9.58	0	0.00	9.59	5	4,956	0.10%
2023/03/21	0	0.00	3	9.51	9.52	-3	4,927	-0.06%
2023/03/20	15	9.38	10	9.40	9.41	5	4,881	0.10%
2023/03/15	13	9.45	142	9.32	9.25	-129	4,638	-2.78%	大賣/鉅額交易
2023/03/14	1	9.47	10	9.50	9.42	-9	4,533	-0.20%
2023/03/13	2	9.64	0	0.00	9.72	2	4,363	0.05%
2023/03/10	7	9.86	30	9.78	9.82	-23	4,248	-0.54%
2023/03/08	0	0.00	3.7	9.77	9.85	-3.7	3,980	-0.09%
2023/03/03	5	9.63	0	0.00	9.62	5	3,870	0.13%
2023/03/02	1	9.73	0	0.00	9.73	1	3,774	0.03%
2023/02/24	1	9.72	0	0.00	9.71	1	3,614	0.03%
2023/02/23	0	0.00	4	9.70	9.69	-4	3,564	-0.11%
2023/02/22	6	9.61	3.1	9.63	9.63	2.9	3,493	0.08%
2023/02/20	2	9.70	10	9.71	9.68	-8	3,411	-0.23%
2023/02/15	12	9.69	4	9.67	9.67	8	3,403	0.24%
2023/02/14	1	9.73	4	9.70	9.71	-3	3,361	-0.09%
2023/02/13	0	0.00	1	9.72	9.72	-1	3,318	-0.03%
2023/02/08	1	9.63	0	0.00	9.60	1	3,151	0.03%
2023/02/07	12	9.68	0	0.00	9.68	12	3,034	0.40%
2023/02/06	1	9.68	30	9.70	9.71	-29	2,939	-0.99%
2023/02/03	10	9.68	1	9.55	9.74	9	2,862	0.31%
2023/02/02	21.1	9.53	0	0.00	9.53	21.1	2,642	0.80%
2023/02/01	30	9.30	0	0.00	9.29	30	2,465	1.22%
2023/01/31	1	9.21	0	0.00	9.25	1	2,425	0.04%
2023/01/30	0	0.00	105	9.24	9.24	-105	2,378	-4.42%	大賣/鉅額交易
2023/01/17	0	0.00	21	9.10	9.10	-21	2,227	-0.94%
2023/01/16	8	9.07	0	0.00	9.08	8	2,216	0.36%
2023/01/13	0	0.00	11	9.16	9.13	-11	2,187	-0.50%
2023/01/12	0	0.00	1.5	9.11	9.17	-1.5	2,174	-0.07%
2023/01/11	3.5	9.12	10	9.18	9.11	-6.5	2,017	-0.32%
2023/01/09	0	0.00	3	8.48	8.46	-3	1,617	-0.19%
2022/12/28	0	0.00	3	8.34	8.32	-3	1,772	-0.17%
2022/12/23	10	8.31	0	0.00	8.32	10	1,869	0.53%
2022/12/14	0	0.00	15	8.49	8.49	-15	2,122	-0.71%
2022/12/13	5	8.50	0	0.00	8.45	5	2,123	0.24%
2022/12/05	0	0.00	2	8.61	8.59	-2	2,284	-0.09%
2022/12/02	1	8.63	0	0.00	8.58	1	2,290	0.04%
2022/12/01	1	8.62	0	0.00	8.59	1	2,310	0.04%
2022/11/29	0	0.00	1	8.46	8.50	-1	2,353	-0.04%
2022/11/24	0	0.00	20	8.43	8.41	-20	2,444	-0.82%
2022/11/17	1	8.28	0	0.00	8.26	1	2,478	0.04%
2022/11/16	2	8.28	0	0.00	8.25	2	2,479	0.08%
2022/11/15	0	0.00	10	8.40	8.40	-10	2,466	-0.41%
2022/11/14	0	0.00	20	8.41	8.41	-20	2,467	-0.81%
2022/11/11	1	8.24	3	8.25	8.25	-2	2,444	-0.08%
2022/11/09	1	8.18	0	0.00	8.17	1	2,457	0.04%
2022/11/08	1	8.16	0	0.00	8.15	1	2,481	0.04%
2022/11/07	0	0.00	2	8.14	8.15	-2	2,492	-0.08%
2022/11/03	1	8.01	0	0.00	8.02	1	2,655	0.04%
2022/11/01	0	0.00	10	8.02	8.04	-10	2,712	-0.37%
2022/10/25	10	7.90	0	0.00	7.91	10	2,808	0.36%
2022/10/24	2	7.93	0	0.00	7.94	2	2,819	0.07%
2022/10/20	5	7.77	0	0.00	8.11	5	2,845	0.18%
2022/10/17	5	7.85	0	0.00	7.93	5	2,982	0.17%
2022/10/14	40	8.02	0	0.00	8.00	40	3,015	1.33%
2022/10/13	4	7.96	2	7.92	7.90	2	3,070	0.07%
2022/10/11	11	8.05	0	0.00	8.04	11	3,106	0.35%
2022/10/05	5	8.30	0	0.00	8.25	5	3,215	0.16%
2022/10/03	11	8.16	0	0.00	8.18	11	3,279	0.34%
2022/09/30	1	8.26	0	0.00	8.27	1	3,271	0.03%
2022/09/29	2	8.29	0	0.00	8.38	2	3,253	0.06%
2022/09/28	7	8.11	0	0.00	8.05	7	3,232	0.22%
2022/09/27	2	8.29	0	0.00	8.28	2	3,194	0.06%
2022/09/23	0	0.00	1	8.63	8.62	-1	3,197	-0.03%
2022/09/19	1	8.67	0	0.00	8.66	1	3,268	0.03%
2022/09/16	0	0.00	3	8.74	8.77	-3	3,311	-0.09%
2022/09/15	2	8.72	0	0.00	8.76	2	3,331	0.06%
2022/09/14	4	8.66	0	0.00	8.66	4	3,342	0.12%
2022/09/13	2	8.75	0	0.00	8.75	2	3,399	0.06%
2022/09/12	1	8.78	8.1	8.68	8.79	-7.1	3,430	-0.21%
2022/09/06	0	0.00	2	8.71	8.67	-2	3,376	-0.06%
2022/09/05	0	0.00	4	8.68	8.72	-4	3,409	-0.12%
2022/09/02	2	8.72	8	8.70	8.70	-6	3,445	-0.17%
2022/09/01	8	8.61	0	0.00	8.64	8	3,425	0.23%
2022/08/31	4	8.59	0.7	8.51	8.69	3.3	3,433	0.10%
2022/08/29	10	8.50	0	0.00	8.51	10	3,489	0.29%
2022/08/25	6	8.59	0	0.00	8.58	6	3,549	0.17%
2022/08/11	0	0.00	5	8.39	8.51	-5	3,970	-0.13%
2022/08/10	10	8.30	5	8.28	8.31	5	4,063	0.12%
2022/08/09	1	8.23	5	8.19	8.25	-4	4,059	-0.10%
2022/08/08	1	8.17	0.3	8.17	8.16	0.7	4,078	0.02%
2022/08/04	3	8.10	2	8.03	8.06	1	4,218	0.02%
2022/08/02	6	8.11	0	0.00	8.16	6	4,397	0.14%
2022/08/01	5	8.16	0	0.00	8.20	5	4,651	0.11%
2022/07/28	5	8.23	0	0.00	8.21	5	4,839	0.10%
2022/07/27	0	0.00	2	8.17	8.19	-2	4,877	-0.04%
2022/07/26	0	0.00	8	8.25	8.28	-8	4,906	-0.16%
2022/07/22	0	0.00	20	8.11	8.08	-20	4,933	-0.41%
2022/07/21	14	7.89	0	0.00	7.95	14	4,994	0.28%
2022/07/20	20	8.06	0	0.00	7.94	20	5,092	0.39%
2022/07/19	2	8.01	1	8.01	7.98	1	5,200	0.02%
2022/07/18	0	0.00	1	8.20	8.22	-1	5,436	-0.02%
2022/07/15	12	8.10	0	0.00	8.09	12	5,469	0.22%
2022/07/14	0	0.00	1	8.25	8.21	-1	5,518	-0.02%
2022/07/13	2	8.28	2	8.24	8.29	0	5,602	0.00%
2022/07/12	8	8.10	2.1	8.16	8.03	5.9	5,958	0.10%
2022/07/08	0	0.00	1	8.42	8.42	-1	6,481	-0.02%
2022/07/06	5	8.38	0	0.00	8.37	5	6,977	0.07%
2022/07/05	0	0.00	13	8.46	8.53	-13	7,478	-0.17%
2022/07/01	0	0.00	22	8.50	8.46	-22	8,621	-0.26%
2022/06/30	0	0.00	3	8.65	8.70	-3	9,074	-0.03%
2022/06/29	1	8.83	0	0.00	8.83	1	9,407	0.01%
2022/06/27	0	0.00	10	8.93	8.92	-10	10,135	-0.10%
2022/06/23	0.5	8.83	0	0.00	8.75	0.5	10,846	0.00%
2022/06/22	1	8.70	0	0.00	8.74	1	11,458	0.01%
2022/06/21	1	8.85	0	0.00	8.86	1	13,696	0.01%
2022/06/20	5	8.66	0	0.00	8.61	5	14,799	0.03%
2022/06/17	2	8.75	2	8.72	8.70	0	15,281	0.00%
2022/06/15	0	0.00	2	8.86	8.89	-2	15,966	-0.01%
2022/06/14	0	0.00	2	8.60	8.85	-2	16,129	-0.01%
2022/06/09	0	0.00	2	8.96	9.04	-2	16,190	-0.01%
2022/06/08	2	8.88	0	0.00	8.97	2	16,215	0.01%
2022/06/07	0	0.00	31	8.86	8.86	-31	16,225	-0.19%
2022/05/31	0	0.00	13	8.83	8.83	-13	16,419	-0.08%
2022/05/30	35	8.77	0	0.00	8.78	35	16,408	0.21%
2022/05/27	0	0.00	5	8.61	8.62	-5	16,255	-0.03%
2022/05/18	20	8.72	5	8.71	8.70	15	16,597	0.09%
2022/05/16	1	8.50	0	0.00	8.59	1	16,571	0.01%
2022/05/12	1	8.55	2	8.62	8.48	-1	16,737	-0.01%
2022/05/11	1	8.80	0	0.00	8.76	1	16,784	0.01%
2022/05/09	2	9.01	7	8.84	8.67	-5	16,916	-0.03%
2022/05/06	10	9.18	0	0.00	9.13	10	16,773	0.06%
2022/05/05	2	9.39	0	0.00	9.35	2	16,890	0.01%
2022/05/04	2	9.46	1	9.39	9.45	1	16,853	0.01%
2022/05/03	1	9.48	0	0.00	9.38	1	16,900	0.01%
2022/04/29	0	0.00	1	9.63	9.54	-1	16,972	-0.01%
2022/04/27	2	9.55	13	9.57	9.55	-11	17,147	-0.06%
2022/04/25	47	9.73	36	9.67	9.67	11	17,660	0.06%
2022/04/22	5	9.87	31	9.66	9.99	-26	18,078	-0.14%
2022/04/21	50	9.73	0	0.00	9.68	50	19,660	0.25%
2022/04/20	2	9.63	1	9.77	9.77	1	20,780	0.00%
2022/04/19	5	9.69	3	9.69	9.69	2	20,910	0.01%
2022/04/18	52	9.48	20	9.48	9.55	32	21,217	0.15%
2022/04/15	21	9.98	0	0.00	9.96	21	20,854	0.10%
2022/04/14	15	10.09	8	10.05	10.00	7	20,616	0.03%
2022/04/13	28	10.18	26	10.12	10.30	2	20,313	0.01%
2022/04/12	20	10.17	56	10.16	10.15	-36	20,010	-0.18%
2022/04/11	117	10.42	105	10.35	10.35	12	19,793	0.06%	大買/大賣/
2022/04/08	2	10.53	7	10.59	10.65	-5	19,271	-0.03%
2022/04/07	71	10.61	7.2	10.75	10.50	63.8	18,920	0.34%
2022/04/06	11.2	10.60	16	10.49	10.60	-4.8	18,120	-0.03%
2022/04/01	7	10.37	3	10.30	10.35	4	17,639	0.02%
2022/03/31	37	10.39	3	10.23	10.25	34	17,251	0.20%
2022/03/30	9	10.20	9	10.20	10.25	0	16,852	0.00%
2022/03/29	2	10.13	7	10.09	10.10	-5	16,509	-0.03%
2022/03/28	32	10.20	12	10.20	10.20	20	16,133	0.12%
2022/03/25	83	10.35	16.5	10.30	10.30	66.5	15,702	0.42%
2022/03/24	190.5	10.97	43.2	10.79	10.65	147.3	15,059	0.98%	大買/鉅額交易
2022/03/23	147	10.39	152	10.53	11.00	-5	12,773	-0.04%	大買/大賣/
2022/03/22	24	9.84	55	9.98	10.00	-31	11,587	-0.27%
2022/03/21	7	9.59	11	9.64	9.62	-4	11,062	-0.04%
2022/03/18	21	9.39	35	9.33	9.50	-14	10,790	-0.13%
2022/03/17	2	9.12	24	9.12	9.11	-22	10,324	-0.21%
2022/03/16	0.1	9.02	16	8.97	9.01	-15.9	10,146	-0.16%
2022/03/15	3.1	8.99	0	0.00	8.99	3.1	10,074	0.03%
2022/03/14	0	0.00	5	8.96	9.02	-5	10,018	-0.05%
2022/03/11	1	8.93	25	8.89	8.95	-24	9,950	-0.24%
2022/03/10	25	8.82	1	8.82	8.87	24	9,891	0.24%
2022/03/09	5	8.60	4.2	8.64	8.64	0.8	9,807	0.01%
2022/03/08	0.2	8.50	4	8.52	8.44	-3.8	9,738	-0.04%
2022/03/07	6	8.58	15	8.55	8.53	-9	9,669	-0.09%
2022/03/04	1	8.88	1	8.89	8.85	0	9,562	0.00%
2022/03/02	1	8.90	1	8.95	8.90	0	9,506	0.00%
2022/03/01	8	8.94	7	8.93	8.95	1	9,498	0.01%
2022/02/25	5	8.76	0	0.00	8.81	5	9,463	0.05%
2022/02/24	18	8.92	1	8.86	8.86	17	9,396	0.18%
2022/02/22	17	9.00	0	0.00	9.01	17	9,350	0.18%
2022/02/21	12	9.10	5	9.12	9.11	7	9,318	0.08%
2022/02/18	15	9.13	51	9.14	9.12	-36	9,325	-0.39%
2022/02/17	20	9.09	0	0.00	9.11	20	9,214	0.22%
2022/02/16	0	0.00	3	9.03	9.06	-3	9,119	-0.03%
2022/02/15	57	9.07	53	9.11	9.00	4	9,066	0.04%
2022/02/14	7	9.02	24	9.03	9.02	-17	8,916	-0.19%
2022/02/11	0	0.00	113	9.07	9.07	-113	8,777	-1.29%	大賣/鉅額交易
2022/02/10	11	8.99	17	9.00	8.94	-6	8,615	-0.07%
2022/02/09	10	9.07	22	9.04	9.05	-12	8,491	-0.14%
2022/02/08	13	8.92	17	8.97	9.02	-4	8,251	-0.05%
2022/02/07	28	8.84	31	8.88	8.88	-3	8,106	-0.04%
2022/01/25	8	8.41	0	0.00	8.39	8	7,810	0.10%
2022/01/24	35	8.45	21	8.52	8.52	14	7,709	0.18%
2022/01/21	13	8.64	17	8.66	8.55	-4	7,568	-0.05%
2022/01/20	30	8.69	10	8.75	8.75	20	7,404	0.27%
2022/01/19	21	8.79	4	8.78	8.76	17	7,290	0.23%
2022/01/18	116	8.91	28	8.91	8.93	88	6,927	1.27%	大買/
2022/01/17	38	8.76	21	8.83	8.65	17	6,473	0.26%
2022/01/14	153	9.27	78	9.22	9.00	75	5,870	1.28%	大買/
2022/01/13	92	8.80	53	8.96	9.14	39	4,048	0.96%
2022/01/12	5	8.32	0	0.00	8.31	5	2,840	0.18%
2022/01/11	15	8.35	2	8.32	8.30	13	2,605	0.50%
2022/01/10	0	0.00	6	8.05	8.06	-6	2,213	-0.27%
2022/01/07	3	8.00	0	0.00	8.02	3	2,181	0.14%
2022/01/06	1	8.02	1	8.02	8.01	0	2,177	0.00%
2022/01/05	4	7.98	0	0.00	7.98	4	2,150	0.19%
2022/01/04	4	7.98	0	0.00	7.98	4	2,184	0.18%
2021/12/30	2	7.99	0	0.00	8.00	2	2,177	0.09%
2021/12/29	6	7.97	0	0.00	8.00	6	2,154	0.28%
2021/12/28	0	0.00	1	7.92	7.94	-1	2,137	-0.05%
2021/12/23	1	7.89	0	0.00	7.89	1	2,170	0.05%
2021/12/21	0	0.00	20	7.93	7.90	-20	2,210	-0.90%
2021/12/20	1	7.90	0	0.00	7.90	1	2,217	0.05%
2021/12/17	7	7.88	0	0.00	7.89	7	2,235	0.31%
2021/12/15	4	7.88	1	7.86	7.88	3	2,495	0.12%
2021/12/14	9	7.88	0	0.00	7.89	9	3,075	0.29%
2021/12/13	6	7.95	0	0.00	7.93	6	3,334	0.18%
2021/12/08	1.1	7.93	0	0.00	7.94	1.1	3,835	0.03%
2021/12/06	7	7.85	0	0.00	7.83	7	3,916	0.18%
2021/12/03	1	7.83	0	0.00	7.84	1	4,061	0.02%
2021/12/02	6.2	7.77	0	0.00	7.77	6.2	4,361	0.14%
2021/12/01	0.1	7.80	0	0.00	7.86	0.1	4,440	0.00%
2021/11/30	1	7.83	3	7.86	7.76	-2	4,512	-0.04%
2021/11/29	8	7.81	0	0.00	7.83	8	4,536	0.18%
2021/11/25	4	8.02	4	8.00	7.98	0	4,640	0.00%
2021/11/23	3	7.95	0.4	8.01	7.95	2.6	4,788	0.06%
2021/11/22	9	7.98	0	0.00	7.99	9	4,837	0.19%
2021/11/19	1	8.10	0	0.00	8.04	1	4,822	0.02%
2021/11/18	0	0.00	19	8.23	8.17	-19	4,835	-0.39%
2021/11/17	3	8.14	0.1	8.05	8.12	2.9	4,879	0.06%
2021/11/16	3	7.93	0	0.00	7.96	3	4,784	0.06%
2021/11/15	0	0.00	1	7.95	7.93	-1	4,740	-0.02%
2021/11/12	3	7.90	0	0.00	7.92	3	4,689	0.06%
2021/11/04	3	7.84	0	0.00	7.85	3	4,660	0.06%
2021/11/02	4	7.84	4	7.89	7.84	0	4,668	0.00%
2021/11/01	0	0.00	0.1	7.80	7.91	-0.1	4,663	0.00%
2021/10/29	5	7.80	0	0.00	7.80	5	4,657	0.11%
2021/10/27	4.1	7.88	1	7.86	7.82	3.1	4,625	0.07%
2021/10/26	0.1	7.90	0	0.00	7.92	0.1	4,602	0.00%
2021/10/25	0	0.00	1	7.86	7.89	-1	4,592	-0.02%
2021/10/22	0	0.00	1	7.86	7.89	-1	4,637	-0.02%
2021/10/20	2	7.87	0	0.00	7.88	2	4,637	0.04%
2021/10/18	0	0.00	7	7.93	7.94	-7	4,688	-0.15%
2021/10/15	0	0.00	1.2	7.89	7.89	-1.2	4,695	-0.03%
2021/10/14	0	0.00	2	7.86	7.88	-2	4,720	-0.04%
2021/10/08	0	0.00	10	7.60	7.62	-10	4,800	-0.21%
2021/10/07	0	0.00	2	7.59	7.59	-2	4,822	-0.04%
2021/10/06	3	7.54	0	0.00	7.51	3	4,820	0.06%
2021/10/05	2	7.49	30	7.51	7.53	-28	4,830	-0.58%
2021/10/04	2	7.57	0	0.00	7.57	2	4,812	0.04%
2021/10/01	3	7.51	1	7.53	7.52	2	4,771	0.04%
2021/09/28	3	7.65	10	7.63	7.66	-7	4,709	-0.15%
2021/09/24	0	0.00	1	7.53	7.53	-1	4,675	-0.02%
2021/09/23	3	7.55	0	0.00	7.53	3	4,647	0.06%
2021/09/22	10	7.72	0	0.00	7.52	10	4,606	0.22%
2021/09/17	10	8.04	12	8.04	7.80	-2	4,428	-0.05%
2021/09/16	10	8.26	0	0.00	8.33	10	3,846	0.26%
2021/09/15	2	8.44	32	8.33	8.50	-30	3,576	-0.84%
2021/09/14	10	8.16	3	8.15	8.15	7	3,272	0.21%
2021/09/13	10	8.15	0	0.00	8.12	10	3,185	0.31%
2021/09/09	0	0.00	1	7.88	7.91	-1	3,041	-0.03%
2021/09/07	39	8.25	43	8.11	8.19	-4	2,863	-0.14%
2021/09/06	0	0.00	15	7.84	7.84	-15	2,581	-0.58%
2021/09/03	0	0.00	5	7.65	7.71	-5	2,491	-0.20%
2021/09/01	0	0.00	17	7.61	7.62	-17	2,356	-0.72%
2021/08/30	0	0.00	13	7.53	7.49	-13	2,203	-0.59%
2021/08/27	0	0.00	15	7.34	7.36	-15	2,117	-0.71%
2021/08/26	0	0.00	5	7.27	7.27	-5	2,036	-0.25%
2021/08/25	1	7.20	0	0.00	7.20	1	2,005	0.05%
2021/08/24	0	0.00	19	7.16	7.22	-19	1,964	-0.97%
2021/08/17	5	6.88	0	0.00	6.87	5	1,807	0.28%
2021/08/10	3	6.93	0	0.00	6.93	3	1,879	0.16%
2021/08/09	3	6.92	0	0.00	6.95	3	1,962	0.15%
2021/08/06	2	6.93	2	6.93	6.96	0	2,007	0.00%
2021/07/28	7	6.94	5	6.92	6.96	2	2,526	0.08%
2021/07/27	10	7.04	0	0.00	7.01	10	2,562	0.39%
2021/07/23	0	0.00	4	7.29	7.27	-4	2,669	-0.15%
2021/07/20	5.2	7.30	6	7.22	7.28	-0.8	2,828	-0.03%
2021/07/16	0	0.00	6	7.23	7.22	-6	2,971	-0.20%
2021/07/15	0	0.00	7	7.14	7.15	-7	2,967	-0.24%
2021/07/14	0	0.00	1	7.12	7.11	-1	3,030	-0.03%
2021/07/05	0	0.00	5	7.09	7.07	-5	3,558	-0.14%
2021/06/28	0	0.00	3	7.09	7.10	-3	3,625	-0.08%
2021/06/25	3	7.08	0	0.00	7.08	3	3,618	0.08%
2021/06/23	0	0.00	3	7.06	7.12	-3	3,634	-0.08%
2021/06/22	5.1	6.95	20	6.95	6.95	-14.9	3,609	-0.41%
2021/06/21	2	6.90	0	0.00	6.90	2	3,632	0.06%
2021/06/17	12	7.01	0	0.00	6.99	12	3,657	0.33%
2021/06/11	3	6.98	0	0.00	6.98	3	3,688	0.08%
2021/06/09	2	6.99	0	0.00	6.99	2	3,737	0.05%
2021/06/08	0	0.00	5.2	7.08	7.05	-5.2	3,763	-0.14%
2021/06/07	3	7.00	0	0.00	7.04	3	3,815	0.08%
2021/06/04	0	0.00	5	7.08	7.08	-5	3,842	-0.13%
2021/06/02	20	7.10	5	7.10	7.10	15	3,897	0.38%
2021/06/01	0	0.00	1	7.02	7.05	-1	3,852	-0.03%
2021/05/31	1	7.06	5	7.07	7.04	-4	3,864	-0.10%
2021/05/28	2	7.00	0	0.00	7.02	2	3,876	0.05%
2021/05/24	0	0.00	5	6.90	6.89	-5	3,938	-0.13%
2021/05/20	4	6.86	14	6.86	6.83	-10	3,975	-0.25%
2021/05/18	1	6.80	6.2	6.88	6.93	-5.2	3,945	-0.13%
2021/05/14	2	6.85	2	7.00	6.88	0	3,874	0.00%
2021/05/13	7	6.85	0	0.00	6.90	7	3,822	0.18%
2021/05/12	3	7.23	0	0.00	6.92	3	3,734	0.08%
2021/05/10	7	7.53	22	7.40	7.52	-15	3,561	-0.42%
2021/05/06	0	0.00	2	7.22	7.24	-2	3,465	-0.06%
2021/05/05	10	7.18	0	0.00	7.19	10	3,426	0.29%
2021/05/04	1	7.15	2	7.15	7.17	-1	3,360	-0.03%
2021/04/29	6	7.59	0	0.00	7.56	6	3,208	0.19%
2021/04/27	9	7.52	0	0.00	7.52	9	3,071	0.29%
2021/04/26	0	0.00	7	7.53	7.56	-7	3,016	-0.23%
2021/04/23	0	0.00	3	7.50	7.55	-3	2,940	-0.10%
2021/04/22	2	7.55	13	7.59	7.49	-11	2,892	-0.38%
2021/04/20	3	7.41	16	7.49	7.42	-13	2,676	-0.49%
2021/04/19	26	7.38	46	7.37	7.45	-20	2,619	-0.76%
2021/04/16	0	0.00	2	7.16	7.17	-2	2,458	-0.08%
2021/04/15	0	0.00	7	7.12	7.16	-7	2,444	-0.29%
2021/04/14	1.1	7.09	9	7.11	7.08	-8	2,393	-0.33%
2021/04/13	0.6	7.10	12	7.12	7.08	-11.4	2,361	-0.48%
2021/04/12	0	0.00	5	7.00	7.02	-5	2,250	-0.22%
2021/04/08	0	0.00	2	6.93	6.94	-2	2,307	-0.09%
2021/04/01	0	0.00	1	6.99	7.00	-1	2,521	-0.04%
2021/03/26	0	0.00	100	6.93	6.94	-100	2,531	-3.95%
2021/03/25	1.4	6.91	8	6.90	6.91	-6.6	2,531	-0.26%
2021/03/23	2	6.86	0	0.00	6.88	2	2,494	0.08%
2021/03/22	19	6.87	0	0.00	6.91	19	2,490	0.76%
2021/03/19	4	6.91	0	0.00	6.89	4	2,492	0.16%
2021/03/18	5	6.95	0	0.00	6.94	5	2,471	0.20%
2021/03/17	2	6.98	0	0.00	6.99	2	2,461	0.08%
2021/03/15	0	0.00	1	7.02	7.04	-1	2,429	-0.04%
2021/03/12	0	0.00	5	7.02	7.00	-5	2,421	-0.21%
2021/03/11	0	0.00	168	6.99	7.00	-168	2,415	-6.95%	大賣/鉅額交易
2021/03/10	0	0.00	40	6.97	6.97	-40	2,378	-1.68%
2021/03/09	0	0.00	98	6.96	6.97	-98	2,360	-4.15%
2021/03/08	0	0.00	5	6.88	6.88	-5	2,333	-0.21%
2021/03/04	0	0.00	80	6.91	6.95	-80	2,335	-3.43%
2021/03/03	0	0.00	40	6.92	6.97	-40	2,324	-1.72%
2021/03/02	126	6.86	0	0.00	6.85	126	2,313	5.45%	大買/鉅額交易
2021/02/26	5	6.88	280	6.92	6.87	-275	2,315	-11.88%	大賣/鉅額交易
2021/02/25	0	0.00	40	6.97	6.99	-40	2,300	-1.74%
2021/02/24	0	0.00	41	6.95	6.90	-41	2,274	-1.80%
2021/02/23	0	0.00	4	6.86	6.91	-4	2,245	-0.18%
2021/02/01	3	6.56	0	0.00	6.56	3	2,432	0.12%
2021/01/25	1	6.60	0	0.00	6.68	1	2,482	0.04%
2021/01/20	121	6.65	1.1	6.65	6.61	119.9	2,633	4.55%	大買/鉅額交易
2021/01/19	120	6.73	0	0.00	6.75	120	2,647	4.53%	大買/鉅額交易
2021/01/15	208	6.81	200	6.81	6.81	8	2,993	0.27%	大買/大賣/
2021/01/12	80	6.85	0	0.00	6.82	80	2,974	2.69%
2021/01/11	3	6.91	0	0.00	6.91	3	2,961	0.10%
2021/01/08	0	0.00	40	6.94	6.94	-40	2,949	-1.36%
2021/01/07	0	0.00	41	6.86	6.87	-41	2,932	-1.40%
2021/01/05	3	6.84	0	0.00	6.88	3	2,912	0.10%
2021/01/04	0	0.00	2	6.85	6.86	-2	2,917	-0.07%
2020/12/31	153	6.91	73	6.99	6.93	80	2,891	2.77%	大買/
2020/12/30	201	6.91	71	6.94	6.94	130	2,841	4.57%	大買/鉅額交易
2020/12/29	80	6.72	3.3	6.74	6.77	76.7	2,721	2.82%
2020/12/28	8	6.65	1	6.62	6.68	7	2,655	0.26%
2020/12/25	1	6.60	0	0.00	6.59	1	2,613	0.04%
2020/12/24	2	6.52	0	0.00	6.54	2	2,553	0.08%
2020/12/21	5	6.55	10	6.55	6.53	-5	2,574	-0.19%
2020/12/18	0	0.00	5	6.53	6.52	-5	2,572	-0.19%
2020/12/16	3	6.52	0	0.00	6.55	3	2,604	0.12%
2020/12/14	0.3	6.54	0	0.00	6.52	0.3	2,556	0.01%
2020/12/11	1	6.50	0	0.00	6.50	1	2,557	0.04%
2020/12/10	1	6.54	0	0.00	6.49	1	2,554	0.04%
2020/12/09	0	0.00	6	6.53	6.53	-6	2,574	-0.23%
2020/12/08	37	6.58	0	0.00	6.56	37	2,571	1.44%
2020/12/07	3	6.59	3	6.60	6.61	0	2,560	0.00%
2020/12/04	93	6.60	0	0.00	6.61	93	2,543	3.66%
2020/12/03	3	6.59	0	0.00	6.59	3	2,537	0.12%
2020/12/02	3	6.60	6	6.60	6.60	-3	2,545	-0.12%
2020/12/01	1	6.61	0	0.00	6.62	1	2,535	0.04%
2020/11/30	0	0.00	4	6.64	6.60	-4	2,531	-0.16%
2020/11/27	3	6.62	0	0.00	6.63	3	2,511	0.12%
2020/11/26	3	6.60	0	0.00	6.61	3	2,502	0.12%
2020/11/25	4	6.61	2	6.65	6.62	2	2,493	0.08%
2020/11/23	0	0.00	1	6.63	6.63	-1	2,436	-0.04%
2020/11/18	1	6.57	0	0.00	6.60	1	2,377	0.04%
2020/11/17	0	0.00	6	6.54	6.56	-6	2,349	-0.26%
2020/11/16	0	0.00	2	6.55	6.55	-2	2,363	-0.08%
2020/11/13	2	6.51	0	0.00	6.53	2	2,333	0.09%
2020/11/12	7	6.52	1	6.51	6.52	6	2,321	0.26%
2020/11/11	6	6.54	50	6.57	6.58	-44	2,293	-1.92%
2020/11/10	4	6.46	0	0.00	6.47	4	2,202	0.18%
2020/11/09	1	6.45	0	0.00	6.43	1	2,146	0.05%
2020/11/06	9	6.42	0	0.00	6.43	9	2,116	0.43%
2020/11/05	12	6.42	2	6.42	6.42	10	2,117	0.47%
2020/11/04	5	6.42	0	0.00	6.42	5	2,125	0.24%
2020/11/03	3	6.40	0	0.00	6.45	3	2,117	0.14%
2020/11/02	5	6.39	4	6.38	6.40	1	2,093	0.05%
2020/10/30	14	6.40	0	0.00	6.41	14	2,095	0.67%
2020/10/29	0	0.00	20	6.41	6.44	-20	2,093	-0.96%
2020/10/28	0	0.00	3	6.46	6.47	-3	2,063	-0.15%
2020/10/27	13	6.47	5	6.47	6.48	8	2,047	0.39%
2020/10/26	67	6.45	25	6.40	6.50	42	2,049	2.05%
2020/10/23	20	6.54	0	0.00	6.54	20	1,728	1.16%
2020/10/21	20	6.55	0	0.00	6.57	20	1,738	1.15%
2020/10/12	10	6.65	0	0.00	6.64	10	1,738	0.58%
2020/10/08	2	6.68	0	0.00	6.67	2	1,719	0.12%
2020/10/07	0	0.00	9	6.70	6.70	-9	1,672	-0.54%
2020/10/06	3	6.72	3	6.73	6.74	0	1,654	0.00%
2020/09/25	0	0.00	1	6.68	6.73	-1	1,677	-0.06%
2020/09/24	2	6.67	0	0.00	6.63	2	1,664	0.12%
2020/09/21	1	7.03	0	0.00	6.99	1	1,594	0.06%
2020/09/17	0	0.00	5	7.02	7.04	-5	1,567	-0.32%
2020/09/15	0	0.00	1	7.03	7.01	-1	1,564	-0.06%
2020/09/14	0	0.00	1	7.04	7.07	-1	1,551	-0.06%
2020/08/26	0	0.00	10	6.76	6.76	-10	1,476	-0.68%
2020/08/20	3	6.65	0	0.00	6.65	3	1,465	0.20%
2020/08/19	1	6.78	0	0.00	6.80	1	1,431	0.07%
2020/08/14	1	6.73	0	0.00	6.76	1	1,420	0.07%
2020/08/12	4	6.79	0	0.00	6.79	4	1,414	0.28%
2020/08/11	5	6.82	0	0.00	6.83	5	1,402	0.36%
2020/08/05	10	6.68	0	0.00	6.69	10	1,329	0.75%
2020/08/04	2	6.68	0	0.00	6.70	2	1,311	0.15%
2020/08/03	4	6.89	0	0.00	6.77	4	1,258	0.32%
2020/07/27	3	7.30	0	0.00	7.27	3	1,065	0.28%
2020/07/23	1	7.39	8	7.42	7.41	-7	1,050	-0.67%
2020/07/10	1	7.25	0	0.00	7.25	1	972	0.10%
2020/07/07	0	0.00	2	7.26	7.28	-2	998	-0.20%
2020/06/22	0.8	7.28	0	0.00	7.28	0.8	1,068	0.07%
2020/06/18	1	7.25	0	0.00	7.30	1	1,135	0.09%
2020/06/16	0	0.00	1	7.22	7.28	-1	1,205	-0.08%
2020/06/12	1	7.11	0	0.00	7.15	1	1,266	0.08%
2020/06/03	0	0.00	2	7.13	7.20	-2	1,566	-0.13%
2020/05/28	0	0.00	10	7.08	7.03	-10	1,541	-0.65%
2020/05/27	10	7.05	1	7.10	7.08	9	1,546	0.58%
2020/05/22	1	7.04	0	0.00	7.03	1	1,545	0.06%
2020/05/19	5	7.13	10	7.14	7.15	-5	1,542	-0.32%
2020/05/18	3	7.13	0	0.00	7.09	3	1,547	0.19%
2020/05/14	1	7.07	0	0.00	7.04	1	1,550	0.06%
2020/05/12	1	7.09	0	0.00	7.09	1	1,551	0.06%
2020/05/11	1	7.17	0	0.00	7.16	1	1,546	0.06%
2020/05/05	1	7.09	0	0.00	7.11	1	1,568	0.06%
2020/05/04	9	7.19	0	0.00	7.12	9	1,560	0.58%
2020/04/30	0	0.00	1	7.13	7.26	-1	1,550	-0.06%
2020/04/29	1	6.98	0	0.00	7.10	1	1,533	0.07%
2020/04/20	0	0.00	10	6.90	6.95	-10	1,491	-0.67%
2020/04/16	1	6.75	0	0.00	6.79	1	1,470	0.07%
2020/04/15	0	0.00	10	6.81	6.82	-10	1,452	-0.69%
2020/04/14	1	6.75	0	0.00	6.77	1	1,435	0.07%
2020/04/13	2	6.73	0	0.00	6.71	2	1,417	0.14%
2020/04/10	2	6.66	0	0.00	6.75	2	1,405	0.14%
2020/04/09	1	6.61	1	6.63	6.66	0	1,381	0.00%
2020/04/08	1	6.55	0	0.00	6.60	1	1,359	0.07%
2020/04/06	1	6.49	0	0.00	6.50	1	1,331	0.08%
2020/04/01	4	6.51	2	6.50	6.52	2	1,303	0.15%
2020/03/30	1	6.58	0	0.00	6.57	1	1,288	0.08%
2020/03/26	0	0.00	2	6.57	6.58	-2	1,262	-0.16%
2020/03/24	2	6.41	0	0.00	6.34	2	1,216	0.16%
2020/03/23	0	0.00	1	6.18	6.22	-1	1,188	-0.08%
2020/03/20	8	5.87	227	5.96	5.96	-219	1,185	-18.47%	大賣/鉅額交易
2020/03/19	16	5.41	10	5.40	5.42	6	1,170	0.51%
2020/03/18	10	6.00	0	0.00	5.95	10	1,146	0.87%
2020/03/17	35	6.01	37	6.10	6.13	-2	1,121	-0.18%
2020/03/16	7	6.08	8	6.13	6.13	-1	1,072	-0.09%
2020/03/13	0	0.00	29	6.14	6.59	-29	1,013	-2.86%
2020/03/12	9	6.64	0	0.00	6.66	9	944	0.95%
2020/03/11	10	7.03	2	7.02	7.00	8	858	0.93%
2020/03/10	3	7.07	10	7.12	7.10	-7	820	-0.85%
2020/03/09	25	7.28	0	0.00	7.20	25	799	3.13%
2020/03/06	9	7.43	0	0.00	7.42	9	765	1.18%
2020/03/04	2	7.48	0	0.00	7.50	2	752	0.27%
2020/03/03	3	7.50	0	0.00	7.50	3	750	0.40%
2020/03/02	4	7.47	0	0.00	7.47	4	757	0.53%
2020/02/27	8	7.56	0	0.00	7.53	8	751	1.06%
2020/02/26	1	7.60	0	0.00	7.60	1	749	0.13%
2020/02/25	3	7.60	0	0.00	7.62	3	749	0.40%
2020/02/21	0	0.00	1	7.65	7.66	-1	760	-0.13%
2020/02/18	10	7.54	0	0.00	7.56	10	757	1.32%
2020/02/17	1	7.52	0	0.00	7.51	1	766	0.13%
2020/02/12	3	7.51	0	0.00	7.56	3	797	0.38%
2020/02/10	3	7.49	0	0.00	7.51	3	844	0.36%
2020/02/07	4	7.58	0	0.00	7.58	4	826	0.48%
2020/02/06	1	7.63	13	7.61	7.64	-12	832	-1.44%
2020/02/03	3	7.52	0	0.00	7.55	3	850	0.35%
2020/01/30	0	0.00	1	7.68	7.62	-1	839	-0.12%
2020/01/20	0	0.00	2	7.82	7.83	-2	812	-0.25%
2020/01/02	0	0.00	5	7.81	7.81	-5	860	-0.58%
2019/12/25	0	0.00	2	7.85	7.87	-2	888	-0.22%
2019/12/23	0	0.00	1	7.82	7.84	-1	885	-0.11%
2019/12/19	0	0.00	5	7.80	7.78	-5	893	-0.56%
2019/12/18	2	7.82	0	0.00	7.80	2	883	0.23%
2019/12/17	3	7.80	0	0.00	7.79	3	872	0.34%
2019/12/16	0	0.00	1	7.81	7.76	-1	839	-0.12%
2019/12/09	0	0.00	1	7.75	7.77	-1	868	-0.12%
2019/12/06	1	7.74	0	0.00	7.73	1	880	0.11%
2019/11/28	1	7.77	0	0.00	7.77	1	961	0.10%
2019/11/25	0	0.00	2	7.78	7.77	-2	974	-0.21%
2019/11/18	1	7.73	0	0.00	7.73	1	991	0.10%
2019/11/12	2	7.73	0	0.00	7.77	2	961	0.21%
2019/11/11	0	0.00	12	7.80	7.74	-12	956	-1.25%
2019/11/08	0	0.00	4	7.79	7.78	-4	938	-0.43%
2019/11/07	2	7.75	3	7.77	7.75	-1	908	-0.11%
2019/11/05	12	7.72	12	7.72	7.73	0	876	0.00%
2019/10/31	1	7.70	0	0.00	7.68	1	861	0.12%
2019/10/28	0	0.00	2	7.69	7.70	-2	843	-0.24%
2019/10/09	5	7.64	5	7.63	7.60	0	817	0.00%
2019/10/07	1	7.59	0	0.00	7.61	1	800	0.12%
2019/10/04	3	7.60	0	0.00	7.60	3	802	0.37%
2019/10/01	3	7.66	0	0.00	7.64	3	782	0.38%
2019/09/26	10	7.73	20	7.71	7.70	-10	805	-1.24%
2019/09/25	10	7.74	0	0.00	7.71	10	884	1.13%
2019/09/19	0	0.00	3	7.74	7.73	-3	908	-0.33%
2019/09/03	3	7.60	0	0.00	7.61	3	866	0.35%
2019/08/30	1	7.60	0	0.00	7.63	1	866	0.12%
2019/08/28	4	7.61	0	0.00	7.64	4	885	0.45%
2019/08/27	2	7.61	0	0.00	7.60	2	904	0.22%
2019/08/26	14	7.64	0	0.00	7.61	14	942	1.48%
2019/08/23	1	7.71	0	0.00	7.74	1	995	0.10%
2019/08/21	5	7.72	0	0.00	7.75	5	1,060	0.47%
2019/08/15	7	7.71	0	0.00	7.75	7	1,159	0.60%
2019/08/06	4	7.75	0	0.00	7.87	4	1,220	0.33%
2019/08/05	3	7.80	0	0.00	7.80	3	1,214	0.25%
2019/08/02	3	7.82	0	0.00	7.84	3	1,214	0.25%
2019/07/31	2	7.86	0	0.00	7.86	2	1,247	0.16%
2019/07/30	5	7.86	10	7.87	7.92	-5	1,247	-0.40%
2019/07/26	2	7.88	0	0.00	7.88	2	1,252	0.16%
2019/07/24	11	7.86	0	0.00	7.88	11	1,274	0.86%
2019/07/19	5	7.90	0	0.00	7.89	5	1,264	0.40%
2019/07/17	5	7.92	0.4	7.99	7.97	4.6	1,260	0.37%
2019/07/16	6	7.88	0	0.00	7.96	6	1,251	0.48%
2019/07/03	6	7.87	0	0.00	7.87	6	1,278	0.47%
2019/06/24	4	8.32	0	0.00	8.34	4	1,170	0.34%
2019/06/17	0	0.00	9	8.28	8.33	-9	1,173	-0.77%
2019/06/14	0	0.00	2	8.32	8.26	-2	1,175	-0.17%
2019/06/11	2	8.40	0	0.00	8.41	2	1,184	0.17%
2019/06/06	1	8.31	0	0.00	8.31	1	1,125	0.09%
2019/05/31	10	8.44	0	0.00	8.43	10	1,116	0.90%
2019/05/30	0	0.00	3	8.45	8.49	-3	1,102	-0.27%
2019/05/28	0	0.00	3	8.30	8.27	-3	1,020	-0.29%
2019/05/27	3	8.23	2	8.23	8.23	1	969	0.10%
2019/05/20	1	7.80	0	0.00	7.85	1	836	0.12%
2019/05/13	0	0.00	2	7.87	7.89	-2	782	-0.26%
2019/05/10	2	7.92	0	0.00	7.91	2	780	0.26%
2019/05/02	1	7.91	0	0.00	7.92	1	737	0.14%
2019/04/19	2	7.85	2	7.84	7.81	0	709	0.00%
2019/04/11	0	0.00	2	7.92	7.85	-2	663	-0.30%
2019/04/08	1	7.83	0	0.00	7.85	1	626	0.16%
2019/03/26	3	7.85	0	0.00	7.83	3	564	0.53%
2019/03/21	4	7.89	0	0.00	7.90	4	544	0.73%
2019/03/19	2	7.95	0	0.00	7.94	2	508	0.39%
2019/03/15	1	7.98	0	0.00	7.97	1	481	0.21%
2019/03/13	1	7.75	0	0.00	7.74	1	448	0.22%
2019/03/05	6	7.68	0	0.00	7.68	6	386	1.55%
2019/02/14	0	0.00	1	7.86	7.86	-1	328	-0.30%
2019/01/30	1	7.80	0	0.00	7.83	1	388	0.26%
2019/01/29	0	0.00	1	7.78	7.79	-1	389	-0.26%
2019/01/04	0	0.00	5	7.92	7.92	-5	513	-0.97%
2018/12/12	1	8.01	0	0.00	8.01	1	702	0.14%
2018/12/11	0	0.00	4	8.00	8.01	-4	703	-0.57%
2018/12/07	0.4	8.00	0	0.00	8.00	0.4	719	0.06%
2018/11/21	1	8.16	0	0.00	8.16	1	736	0.14%
2018/11/12	4	8.25	0	0.00	8.20	4	761	0.53%
2018/11/01	0	0.00	6	7.80	7.79	-6	700	-0.86%
2018/10/30	0	0.00	5	7.52	7.54	-5	689	-0.72%
2018/10/25	0	0.00	5	7.58	7.60	-5	689	-0.73%
2018/10/24	10	7.57	0	0.00	7.61	10	677	1.48%
2018/10/17	0	0.00	5	7.81	7.72	-5	677	-0.74%
2018/10/15	1	7.71	0	0.00	7.68	1	663	0.15%
2018/10/12	10	7.60	0	0.00	7.70	10	648	1.54%
2018/10/11	21	7.75	10	7.81	7.68	11	642	1.71%
2018/10/09	10	8.11	0	0.00	8.12	10	607	1.65%
2018/09/28	0	0.00	1	8.28	8.27	-1	611	-0.16%
2018/09/27	1	8.27	0	0.00	8.26	1	596	0.17%
2018/09/21	10	8.25	0	0.00	8.24	10	582	1.72%
2018/09/18	0	0.00	1	8.20	8.22	-1	563	-0.18%
2018/09/13	2	8.12	0	0.00	8.16	2	570	0.35%
2018/09/12	2	8.12	0	0.00	8.15	2	568	0.35%
2018/09/10	11	8.09	0	0.00	8.09	11	582	1.89%
2018/09/07	12	8.14	0	0.00	8.15	12	579	2.07%
2018/09/04	2	8.20	0	0.00	8.21	2	587	0.34%
2018/09/03	2	8.19	0	0.00	8.20	2	609	0.33%
2018/08/29	0	0.00	10	8.25	8.21	-10	683	-1.46%
2018/08/23	0	0.00	1	8.29	8.30	-1	730	-0.14%
2018/08/21	0	0.00	0.9	8.27	8.26	-0.9	728	-0.12%
2018/08/20	0	0.00	2	8.19	8.24	-2	728	-0.27%
2018/08/16	0	0.00	1	8.14	8.20	-1	729	-0.14%
2018/08/08	0	0.00	4	8.26	8.26	-4	785	-0.51%
2018/07/16	4	8.15	0	0.00	8.17	4	812	0.49%
2018/07/12	7	8.34	0	0.00	8.37	7	811	0.86%
2018/07/06	8	8.41	1	8.38	8.43	7	819	0.85%
2018/06/29	0	0.00	2	8.50	8.48	-2	836	-0.24%
2018/06/26	0	0.00	2	8.57	8.55	-2	831	-0.24%
2018/06/25	1	8.52	0	0.00	8.57	1	822	0.12%
2018/06/14	0	0.00	37	8.52	8.55	-37	875	-4.23%
2018/06/06	1	8.49	0	0.00	8.50	1	821	0.12%
2018/06/05	4	8.47	0	0.00	8.50	4	812	0.49%
2018/06/01	2	8.49	0	0.00	8.50	2	791	0.25%
2018/05/31	1	8.49	0	0.00	8.52	1	814	0.12%
2018/05/30	0	0.00	10	8.50	8.49	-10	810	-1.23%
2018/05/22	1	8.53	0	0.00	8.53	1	917	0.11%
2018/05/21	4	8.50	0	0.00	8.50	4	928	0.43%
2018/05/14	1	8.50	0	0.00	8.54	1	1,024	0.10%
2018/05/10	5	8.53	0	0.00	8.52	5	1,036	0.48%
2018/05/03	6	8.54	0	0.00	8.53	6	1,085	0.55%
2018/05/02	1	8.59	0	0.00	8.58	1	1,109	0.09%
2018/04/30	2	8.62	10	8.61	8.65	-8	1,118	-0.71%
2018/04/27	0	0.00	2	8.60	8.61	-2	1,183	-0.17%
2018/04/26	1	8.54	0	0.00	8.55	1	1,231	0.08%
2018/04/24	8	8.59	3	8.57	8.57	5	1,307	0.38%
2018/04/20	2	8.61	2	8.62	8.61	0	1,391	0.00%
2018/04/19	3	8.57	0	0.00	8.61	3	1,416	0.21%
2018/04/18	2	8.60	0	0.00	8.60	2	1,440	0.14%
2018/04/17	5	8.60	0	0.00	8.59	5	1,493	0.33%
2018/04/10	10	8.72	0	0.00	8.74	10	1,581	0.63%
2018/04/09	0	0.00	2	8.72	8.73	-2	1,601	-0.12%
2018/04/03	2	8.71	0	0.00	8.74	2	1,610	0.12%
2018/03/27	1	8.71	0	0.00	8.70	1	1,687	0.06%
2018/03/26	3	8.66	0	0.00	8.70	3	1,702	0.18%
2018/03/23	13	8.72	5	8.70	8.69	8	1,703	0.47%
2018/03/19	0	0.00	1	8.78	8.78	-1	1,673	-0.06%
2018/03/16	1	8.78	0	0.00	8.78	1	1,673	0.06%
2018/03/13	0	0.00	2	8.80	8.80	-2	1,688	-0.12%
2018/03/12	5	8.79	1	8.80	8.82	4	1,694	0.24%
2018/03/01	0	0.00	1	8.90	8.89	-1	1,968	-0.05%
2018/02/26	0	0.00	20	8.80	8.80	-20	1,965	-1.02%
2018/02/21	5	8.78	0	0.00	8.79	5	2,129	0.23%
2018/02/09	1	8.59	0	0.00	8.73	1	2,130	0.05%
2018/02/07	4	8.73	0	0.00	8.76	4	2,181	0.18%
2018/02/06	2	8.73	0	0.00	8.70	2	2,267	0.09%
2018/01/30	0	0.00	10	9.01	9.01	-10	2,155	-0.46%
2018/01/23	2	9.15	6	9.12	9.15	-4	2,060	-0.19%
2018/01/17	0	0.00	1	9.01	9.03	-1	1,857	-0.05%
2018/01/15	0	0.00	1	9.01	8.98	-1	1,768	-0.06%
2018/01/10	0	0.00	2	8.99	8.97	-2	1,650	-0.12%
2018/01/04	1	8.91	0	0.00	8.91	1	1,526	0.07%
2018/01/02	1	8.91	1	8.93	8.91	0	1,483	0.00%