友勁 (6142)-兆豐-桃園券商分點個股進出

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

友勁

(6142)

股價
10.25
漲跌
▲0.20
漲幅
+1.99%
成交量
878張
產業
上市通信網路類股
97人加入追蹤

立即追蹤
本地時間:14:30(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

友勁 (6142)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/06/14	0	0.00	1	9.81	9.89	-1	322	-0.31%
2024/06/06	0	0.00	7	9.90	9.86	-7	348	-2.01%
2024/06/03	0	10.05	8	10.20	10.10	-8	364	-2.20%
2024/05/22	7	10.10	0	0.00	10.05	7	423	1.65%
2024/05/20	2	9.79	0	0.00	9.82	2	439	0.46%
2024/05/16	0	0.00	2	9.90	9.90	-2	465	-0.43%
2024/05/13	2	9.50	0	0.00	9.53	2	463	0.43%
2024/05/10	0	9.52	0	0.00	9.56	0	460	0.00%
2024/04/18	2	9.38	0	0.00	9.38	2	483	0.41%
2024/04/08	3	9.77	0	0.00	9.75	3	478	0.63%
2024/03/18	2	10.05	0	0.00	10.20	2	455	0.44%
2024/03/14	0	0.00	2	10.40	10.40	-2	459	-0.44%
2024/03/08	2	10.05	0	0.00	10.25	2	447	0.45%
2024/02/27	1	10.65	1	11.05	10.50	0	417	0.00%
2024/02/22	0	0.00	2	10.73	10.95	-2	383	-0.52%
2024/02/20	3	10.35	1	10.35	10.40	2	401	0.50%
2024/02/16	0	0.00	8	9.98	10.00	-8	383	-2.09%
2023/12/28	0	0.00	10	9.99	10.05	-10	387	-2.58%
2023/12/27	0	0.00	5	9.99	9.99	-5	387	-1.29%
2023/12/15	1	9.99	0	0.00	10.00	1	391	0.26%
2023/11/30	0	0.00	5	10.00	10.30	-5	413	-1.21%
2023/11/20	2	10.15	0	0.00	10.20	2	411	0.49%
2023/11/07	4	9.48	0	0.00	9.41	4	470	0.85%
2023/10/19	2	9.39	0	0.00	9.46	2	642	0.31%
2023/09/15	0.1	10.65	0	0.00	10.50	0.1	1,444	0.01%
2023/09/14	0.4	10.55	10	10.60	10.60	-9.6	1,450	-0.66%
2023/09/11	2	10.60	0	0.00	10.45	2	1,490	0.13%
2023/09/07	2	11.00	0	0.00	10.95	2	1,513	0.13%
2023/08/29	0.5	11.05	0	0.00	11.10	0.5	1,662	0.03%
2023/08/28	0.1	11.30	0	0.00	11.15	0.1	1,669	0.01%
2023/08/25	1.6	11.48	0	0.00	11.40	1.6	1,686	0.09%
2023/08/17	2	10.60	2	11.05	11.05	0	1,759	0.00%
2023/08/16	1	10.65	1	10.75	10.65	0	1,770	0.00%
2023/08/15	0	0.00	2	11.05	10.90	-2	1,796	-0.11%
2023/08/11	2.3	10.56	0	0.00	10.60	2.3	1,800	0.13%
2023/08/09	2	11.25	0	0.00	11.25	2	1,786	0.11%
2023/08/08	2	11.65	2	11.65	11.65	0	1,787	0.00%
2023/08/04	2	11.50	0	0.00	11.75	2	1,867	0.11%
2023/08/01	2	11.90	2	11.95	11.90	0	1,897	0.00%
2023/07/28	2	11.95	0	0.00	11.90	2	1,924	0.10%
2023/07/27	4	12.10	0	0.00	12.15	4	1,944	0.21%
2023/07/26	0	0.00	15	12.10	12.05	-15	1,958	-0.77%
2023/07/25	15	11.59	0	0.00	11.75	15	1,959	0.77%
2023/07/21	1	12.00	1	11.95	11.95	0	1,962	0.00%
2023/07/19	2	12.00	0	0.00	12.00	2	1,991	0.10%
2023/07/14	1	12.75	0	0.00	12.50	1	2,097	0.05%
2023/07/12	2	12.60	0	0.00	12.55	2	2,311	0.09%
2023/07/11	5	12.99	0	0.00	12.75	5	2,461	0.20%
2023/07/07	6	14.05	0	0.00	14.05	6	2,416	0.25%
2023/07/06	1	13.95	4	14.09	14.10	-3	2,432	-0.12%
2023/07/05	1	13.75	0	0.00	13.90	1	2,412	0.04%
2023/07/04	1	13.90	0	0.00	13.90	1	2,426	0.04%
2023/07/03	0	0.00	2	14.10	14.20	-2	2,446	-0.08%
2023/06/29	6	13.92	2	13.90	13.60	4	2,341	0.17%
2023/06/28	0	0.00	2	13.05	13.40	-2	2,251	-0.09%
2023/06/21	0	0.00	1	12.95	12.90	-1	2,356	-0.04%
2023/06/16	1	12.85	1	13.05	12.80	0	2,349	0.00%
2023/06/14	1	12.60	0	0.00	12.50	1	2,323	0.04%
2023/06/13	1	12.80	0	0.00	12.70	1	2,340	0.04%
2023/06/08	0	0.00	1	13.10	13.10	-1	2,332	-0.04%
2023/06/01	0	0.00	1	12.40	12.40	-1	2,443	-0.04%
2023/05/26	0	0.00	1	12.20	12.20	-1	2,608	-0.04%
2023/05/22	0	0.00	8	12.95	12.95	-8	2,683	-0.30%
2023/05/11	2	12.55	0	0.00	12.40	2	3,099	0.06%
2023/05/10	2	12.95	0	0.00	12.95	2	3,087	0.06%
2023/05/08	4	13.70	0	0.00	13.65	4	3,043	0.13%
2023/05/03	0	0.00	1	14.00	13.80	-1	3,013	-0.03%
2023/05/02	4	13.70	1	13.95	13.85	3	2,989	0.10%
2023/04/26	0	0.00	2	12.85	13.15	-2	2,949	-0.07%
2023/04/25	4	13.50	0	0.00	13.10	4	2,937	0.14%
2023/04/24	5	13.80	0	0.00	13.70	5	2,910	0.17%
2023/04/21	1	13.55	0	0.00	13.55	1	2,916	0.03%
2023/04/20	1	14.20	0	0.00	14.10	1	2,857	0.03%
2023/04/19	1	14.35	13	14.61	14.55	-12	2,809	-0.43%
2023/04/18	2	14.60	0	0.00	14.45	2	2,749	0.07%
2023/04/17	17	15.10	87	14.94	15.15	-70	2,639	-2.65%
2023/04/14	85	14.60	39	14.59	14.70	46	2,498	1.84%
2023/04/12	0	0.00	1	13.65	13.65	-1	2,288	-0.04%
2023/04/11	0	0.00	9	13.57	13.50	-9	2,235	-0.40%
2023/04/07	9	13.20	0	0.00	13.25	9	2,175	0.41%
2023/04/06	0	0.00	1	13.15	13.15	-1	2,146	-0.05%
2023/03/31	3	12.90	0	0.00	12.70	3	2,113	0.14%
2023/03/29	0	0.00	5	12.40	12.40	-5	2,117	-0.24%
2023/03/28	3	12.67	0	0.00	12.60	3	2,162	0.14%
2023/03/27	0	0.00	2	13.10	13.20	-2	2,109	-0.09%
2023/03/24	5	12.40	0	0.00	12.45	5	2,034	0.25%
2023/03/20	0	12.05	0	0.00	12.10	0	2,039	0.00%
2023/03/10	3	12.73	0	0.00	12.40	3	1,971	0.15%
2023/03/09	1	13.00	0	0.00	13.05	1	1,911	0.05%
2023/03/02	0	0.00	3	12.95	13.35	-3	1,703	-0.18%
2023/02/24	0	12.30	0	0.00	12.25	0	1,580	0.00%
2023/02/23	0	12.40	0	0.00	12.25	0	1,543	0.00%
2023/02/22	1	12.20	0	0.00	12.30	1	1,522	0.07%
2023/02/21	0	0.00	10	12.45	12.45	-10	1,493	-0.67%
2023/02/20	10	12.15	0	0.00	12.30	10	1,455	0.69%
2023/02/15	0	0.00	2	12.25	11.95	-2	1,393	-0.14%
2023/02/13	0	0.00	5	11.47	11.65	-5	1,147	-0.44%
2023/02/08	0	0.00	5	10.82	10.90	-5	989	-0.51%
2023/02/03	0	0.00	3	10.45	10.30	-3	966	-0.31%
2023/02/02	30	10.20	12	10.26	10.35	18	963	1.87%
2023/02/01	0	0.00	5	10.20	10.20	-5	950	-0.53%
2023/01/30	0	0.00	2	10.25	10.10	-2	938	-0.21%
2023/01/17	0	0.00	10	10.15	10.10	-10	933	-1.07%
2023/01/16	0	0.00	2	10.00	9.95	-2	925	-0.22%
2023/01/13	2	9.92	0	0.00	9.85	2	926	0.22%
2023/01/12	2	9.94	0	0.00	9.97	2	917	0.22%
2023/01/11	3	10.30	10	10.51	10.30	-7	901	-0.78%
2023/01/10	0	0.00	8	10.23	10.20	-8	882	-0.91%
2023/01/06	0	0.00	3	10.25	10.10	-3	884	-0.34%
2023/01/04	0	0.00	12	10.19	10.25	-12	897	-1.34%
2022/12/30	0	0.00	10	10.30	10.30	-10	927	-1.08%
2022/12/27	2	10.30	0	0.00	10.30	2	918	0.22%
2022/12/26	11	10.37	0	0.00	10.30	11	916	1.20%
2022/12/23	0	0.00	11	10.62	10.55	-11	907	-1.21%
2022/12/22	0	0.00	1	10.30	10.30	-1	878	-0.11%
2022/12/21	6	10.18	6	10.43	10.15	0	871	0.00%
2022/12/20	1	10.50	3	10.63	10.20	-2	851	-0.23%
2022/12/15	6	10.13	13	10.22	10.10	-7	798	-0.88%
2022/12/14	10	10.00	3	10.35	10.20	7	796	0.88%
2022/12/13	5	10.00	4	10.02	10.10	1	777	0.13%
2022/12/12	0	0.00	32	9.85	9.85	-32	771	-4.15%
2022/12/07	12	9.48	0	0.00	9.45	12	844	1.42%
2022/12/06	20	9.75	0	0.00	9.74	20	893	2.24%
2022/12/02	50	9.90	0	0.00	9.92	50	987	5.07%
2022/12/01	1	9.89	0	0.00	9.89	1	981	0.10%
2022/11/30	0	0.00	21	10.04	9.90	-21	969	-2.17%
2022/11/25	0	0.00	3	9.68	9.65	-3	960	-0.31%
2022/11/24	0	0.00	3	9.66	9.65	-3	971	-0.31%
2022/11/18	1	9.70	0	0.00	9.66	1	1,008	0.10%
2022/11/17	0	0.00	2	9.83	9.80	-2	1,029	-0.19%
2022/11/16	2	9.67	0	0.00	9.57	2	1,035	0.19%
2022/11/14	20	9.90	0	0.00	9.92	20	1,049	1.91%
2022/11/11	0	0.00	22	10.18	10.25	-22	1,040	-2.11%
2022/11/10	0	0.00	2	9.62	9.60	-2	1,032	-0.19%
2022/11/08	2	9.53	0	0.00	9.52	2	1,141	0.18%
2022/11/07	4	9.70	0	0.00	9.68	4	1,226	0.33%
2022/11/02	20	9.52	2	9.75	9.59	18	1,259	1.43%
2022/11/01	0	0.00	3	9.34	9.28	-3	1,241	-0.24%
2022/10/26	0	0.00	10	8.88	8.84	-10	1,238	-0.81%
2022/10/17	2	8.97	0	0.00	9.10	2	1,233	0.16%
2022/10/11	0	0.00	2	9.82	9.67	-2	1,206	-0.17%
2022/10/04	0	0.00	1	9.32	9.29	-1	1,162	-0.09%
2022/09/30	1	8.98	0	0.00	9.00	1	1,158	0.09%
2022/09/28	2	9.22	0	0.00	8.92	2	1,154	0.17%
2022/09/26	1	9.06	0	0.00	9.20	1	1,142	0.09%
2022/09/21	3	9.79	0	0.00	9.86	3	1,122	0.27%
2022/09/20	2	10.08	0	0.00	9.95	2	1,106	0.18%
2022/09/19	1	10.15	0	0.00	10.20	1	1,087	0.09%
2022/09/15	2	10.38	0	0.00	10.25	2	1,038	0.19%
2022/09/14	1	10.40	0	0.00	10.50	1	1,002	0.10%
2022/09/13	2	10.30	6	10.45	10.55	-4	961	-0.42%
2022/09/12	3	10.60	2	10.60	10.60	1	900	0.11%
2022/09/07	0	0.00	21	9.35	9.39	-21	792	-2.65%
2022/08/31	0	0.00	8	9.88	10.10	-8	767	-1.04%
2022/08/30	1	9.52	0	0.00	9.57	1	752	0.13%
2022/08/29	2	9.36	0	0.00	9.36	2	747	0.27%
2022/08/24	5	10.20	5	10.15	9.98	0	700	0.00%
2022/08/23	0	0.00	4	9.88	9.74	-4	672	-0.59%
2022/08/22	0	0.00	1	10.20	10.00	-1	654	-0.15%
2022/08/19	0	0.00	1	10.10	10.05	-1	634	-0.16%
2022/08/18	13	10.12	2	10.25	10.35	11	612	1.80%
2022/08/17	31	10.20	0	0.00	10.20	31	590	5.25%
2022/08/16	0	0.00	12	10.53	10.55	-12	552	-2.17%
2022/08/15	7	10.58	18	11.01	10.60	-11	514	-2.14%
2022/08/12	23	10.84	5	10.90	10.85	18	425	4.23%
2022/08/08	1	9.15	0	0.00	9.27	1	276	0.36%
2022/07/29	9	8.78	0	0.00	8.80	9	239	3.75%
2022/07/06	0	0.00	3	8.20	7.90	-3	207	-1.45%
2022/06/24	0	0.00	3	8.75	8.70	-3	257	-1.16%
2022/06/16	0	0.00	1	9.53	9.37	-1	458	-0.22%
2022/04/27	0	0.00	1	9.54	9.32	-1	585	-0.17%
2022/04/21	7	10.11	3	10.15	10.20	4	582	0.69%
2022/04/15	0	0.00	2	9.79	9.76	-2	597	-0.33%
2022/04/12	0	0.00	4	9.99	9.83	-4	613	-0.65%
2022/04/11	2	9.85	0	0.00	9.85	2	616	0.32%
2022/04/07	2	9.95	2	9.99	9.83	0	615	0.00%
2022/03/28	7	10.36	0	0.00	10.25	7	606	1.15%
2022/03/25	5	10.40	3	10.70	10.60	2	594	0.34%
2022/03/24	0	0.00	4	10.63	10.70	-4	572	-0.70%
2022/03/23	5	10.26	10	10.28	10.25	-5	555	-0.90%
2022/03/22	11	10.03	6	10.26	10.60	5	538	0.93%
2022/03/21	6	9.95	6.8	10.20	10.25	-0.8	468	-0.18%
2022/03/18	0	0.00	6	9.35	9.35	-6	424	-1.41%
2022/03/17	2	8.49	0	0.00	8.50	2	377	0.53%
2022/03/01	0	0.00	8	9.18	9.19	-8	404	-1.98%
2022/02/25	2	9.16	0	0.00	9.18	2	405	0.49%
2022/02/11	1	9.97	0	0.00	10.00	1	444	0.22%
2022/01/24	0	0.00	3	9.95	9.99	-3	542	-0.55%
2022/01/12	2	10.15	0	0.00	10.45	2	654	0.31%
2022/01/10	0	0.00	1	10.55	10.50	-1	638	-0.16%
2022/01/07	2	10.90	0	0.00	10.90	2	629	0.32%
2021/12/24	0	0.00	1	11.35	11.40	-1	614	-0.16%
2021/12/22	0	0.00	4	11.40	11.40	-4	607	-0.66%
2021/12/17	2	11.00	0	0.00	11.10	2	627	0.32%
2021/12/16	0	0.00	2	11.20	11.15	-2	619	-0.32%
2021/12/13	0	0.00	1	11.25	11.35	-1	609	-0.16%
2021/11/26	2	11.15	3	11.20	11.20	-1	621	-0.16%
2021/11/23	0	0.00	10	11.60	11.55	-10	618	-1.62%
2021/11/22	10	11.85	0	0.00	11.80	10	622	1.61%
2021/11/18	2	11.60	1	11.70	11.65	1	627	0.16%
2021/11/16	1	11.85	0	0.00	11.90	1	631	0.16%
2021/11/15	0	0.00	10	11.60	11.55	-10	631	-1.58%
2021/11/08	2	11.90	0	0.00	11.85	2	630	0.32%
2021/11/05	3	12.15	2	12.35	12.20	1	634	0.16%
2021/11/03	10	12.00	0	0.00	12.15	10	635	1.57%
2021/11/01	10	12.38	0	0.00	12.55	10	640	1.56%
2021/10/29	0	0.00	8	13.20	13.40	-8	596	-1.34%
2021/10/28	0	0.00	1	12.60	12.65	-1	556	-0.18%
2021/10/27	0	0.00	4	12.35	12.65	-4	545	-0.73%
2021/10/26	0	0.00	2	11.80	12.00	-2	506	-0.39%
2021/10/22	0	0.00	4	11.40	11.40	-4	530	-0.75%
2021/10/06	2	11.25	0	0.00	11.25	2	1,142	0.18%
2021/10/01	0	0.00	125	11.62	11.75	-125	1,150	-10.86%	大賣/鉅額交易
2021/09/29	2	11.95	0	0.00	11.80	2	1,166	0.17%
2021/09/28	2	12.25	1	12.20	12.20	1	1,174	0.09%
2021/09/27	2	11.65	8	12.35	12.60	-6	1,181	-0.51%
2021/09/14	0	0.00	2	12.05	12.00	-2	1,219	-0.16%
2021/09/13	0	0.00	2	11.50	11.50	-2	1,216	-0.16%
2021/09/09	2	11.15	0	0.00	11.20	2	1,228	0.16%
2021/09/07	0	0.00	2	11.35	11.30	-2	1,234	-0.16%
2021/09/06	2	11.45	7	11.79	11.65	-5	1,236	-0.40%
2021/09/01	0	0.00	4	11.90	11.95	-4	1,243	-0.32%
2021/08/30	9	11.55	0	0.00	11.65	9	1,246	0.72%
2021/08/26	2	11.45	0	0.00	11.50	2	1,265	0.16%
2021/08/25	2	11.30	0	0.00	11.40	2	1,304	0.15%
2021/08/19	2	11.55	0	0.00	11.40	2	1,340	0.15%
2021/08/11	6	12.22	0	0.00	12.00	6	1,381	0.43%
2021/08/06	2	12.65	2	12.95	12.85	0	1,469	0.00%
2021/08/05	2	12.80	0	0.00	12.80	2	1,488	0.13%
2021/08/04	4	13.18	0	0.00	13.10	4	1,526	0.26%
2021/08/02	1	13.35	3	13.62	13.45	-2	1,565	-0.13%
2021/07/29	4	13.15	5	13.10	13.30	-1	1,606	-0.06%
2021/07/28	2	13.15	6	13.57	13.30	-4	1,626	-0.25%
2021/07/27	6	13.42	0	0.00	13.20	6	1,667	0.36%
2021/07/26	0	0.00	1	14.40	14.10	-1	1,670	-0.06%
2021/07/23	2	14.15	3	14.47	14.25	-1	1,677	-0.06%
2021/07/22	4	14.89	7	14.91	14.85	-3	1,762	-0.17%
2021/07/21	5	14.66	13	14.76	14.85	-8	1,878	-0.43%
2021/07/20	5	14.25	5	14.54	14.60	0	1,903	0.00%
2021/07/19	5	13.83	14.3	14.44	14.55	-9.3	1,990	-0.47%
2021/07/16	125	12.68	7	12.91	13.25	118	2,027	5.82%	大買/鉅額交易
2021/07/15	0	0.00	31	12.02	12.05	-31	2,133	-1.45%
2021/07/14	29	12.12	0	0.00	12.10	29	2,204	1.32%
2021/07/13	7	11.84	5	11.77	11.80	2	2,373	0.08%
2021/07/06	0	0.00	5	11.20	11.40	-5	2,955	-0.17%
2021/07/05	5	11.65	0	0.00	11.65	5	2,969	0.17%
2021/07/01	6	11.27	0	0.00	11.10	6	3,040	0.20%
2021/06/29	3	11.22	0	0.00	11.15	3	3,109	0.10%
2021/06/28	0	0.00	0.8	11.55	11.55	-0.8	3,139	-0.03%
2021/06/21	1	11.65	0	0.00	11.50	1	3,731	0.03%
2021/06/11	2	12.23	0	0.00	12.20	2	4,459	0.04%
2021/06/10	0	0.00	16	12.35	12.40	-16	4,466	-0.36%
2021/06/07	0	0.00	78	12.63	12.40	-78	4,508	-1.73%
2021/06/03	3	13.30	0	0.00	13.45	3	4,523	0.07%
2021/06/02	3	13.10	3	13.50	13.50	0	4,522	0.00%
2021/06/01	0	0.00	7	13.00	13.45	-7	4,497	-0.16%
2021/05/27	0	0.00	3	12.05	11.95	-3	4,547	-0.07%
2021/05/25	3	12.10	0	0.00	11.90	3	4,620	0.06%
2021/05/19	79	11.90	0	0.00	11.80	79	5,272	1.50%
2021/05/14	3	11.85	3	12.15	11.25	0	5,216	0.00%
2021/05/11	1	12.25	85.6	12.19	12.50	-84.6	5,094	-1.66%
2021/05/07	0	0.00	1	13.80	13.70	-1	5,042	-0.02%
2021/05/06	0	0.00	3	12.95	12.95	-3	5,012	-0.06%
2021/05/05	1	12.70	0	0.00	13.00	1	5,000	0.02%
2021/05/04	1	12.90	16	13.45	13.00	-15	4,976	-0.30%
2021/05/03	2	14.15	22	13.86	13.80	-20	4,909	-0.41%
2021/04/29	6	14.45	0	0.00	14.50	6	4,874	0.12%
2021/04/28	8	15.03	0	14.87	14.70	8	4,845	0.17%
2021/04/27	3	13.95	8	15.36	15.50	-5	4,735	-0.11%
2021/04/26	6	14.40	7	14.39	14.10	-1	4,576	-0.02%
2021/04/23	26	14.76	12	15.26	15.00	14	4,478	0.31%
2021/04/22	17	16.64	2	16.20	15.95	15	4,304	0.35%
2021/04/21	18.7	17.48	1	17.20	17.65	17.7	4,116	0.43%
2021/04/20	2	18.40	2	18.40	18.90	0	3,956	0.00%
2021/04/19	35.4	19.21	10	19.10	19.00	25.4	3,888	0.65%
2021/04/16	21.1	17.93	36.5	18.33	19.60	-15.4	3,699	-0.42%
2021/04/15	0	0.00	2	17.90	17.90	-2	3,342	-0.06%
2021/04/07	3	14.00	14	13.92	13.95	-11	3,308	-0.33%
2021/04/06	97	14.03	20	13.80	13.95	77	3,241	2.38%
2021/03/30	7	13.08	31	13.20	13.25	-24	3,070	-0.78%
2021/03/29	10	13.14	3	13.17	13.10	7	3,037	0.23%
2021/03/26	22	13.30	44	13.58	13.40	-22	2,987	-0.74%
2021/03/25	43	13.33	10	13.40	13.20	33	2,951	1.12%
2021/03/24	9	13.53	19	13.71	13.55	-10	2,938	-0.34%
2021/03/23	8	13.86	8	13.78	13.60	0	2,913	0.00%
2021/03/22	8	14.00	18	13.86	14.20	-10	2,788	-0.36%
2021/03/19	1	12.40	1	12.80	12.95	0	2,603	0.00%
2021/03/18	7	12.24	12	12.60	12.70	-5	2,553	-0.20%
2021/03/17	16	12.67	7	12.59	12.60	9	2,500	0.36%
2021/03/16	13	13.07	1	13.35	13.40	12	2,372	0.51%
2021/03/15	72	13.20	20	13.25	13.30	52	2,202	2.36%
2021/03/12	0	0.00	9	11.92	12.10	-9	1,832	-0.49%
2021/03/11	0	0.00	8	10.86	11.00	-8	1,779	-0.45%
2021/03/08	2	10.10	2	10.45	10.10	0	1,801	0.00%
2021/03/04	0	0.00	17	10.00	10.05	-17	1,811	-0.94%
2021/02/22	0	0.00	158	10.23	10.15	-158	1,701	-9.28%	大賣/鉅額交易
2021/02/19	0	0.00	22	10.17	10.40	-22	1,659	-1.33%
2021/02/17	63	10.21	0	0.00	10.40	63	1,568	4.02%
2021/02/05	23	10.52	24	10.42	10.30	-1	1,467	-0.07%
2021/02/04	35	10.10	41	10.58	10.60	-6	1,291	-0.46%
2021/02/03	144	9.43	13	9.55	9.68	131	1,032	12.69%	大買/鉅額交易
2021/02/02	0	0.00	2	8.64	8.80	-2	886	-0.23%
2021/01/22	2	8.19	0	0.00	8.19	2	864	0.23%
2021/01/13	1	8.71	0	0.00	8.91	1	835	0.12%
2021/01/06	3	8.97	0	0.00	8.89	3	808	0.37%
2020/12/29	0	0.00	1	9.35	9.19	-1	753	-0.13%
2020/12/25	0	0.00	0	9.09	9.15	0	736	0.00%
2020/12/24	3	9.21	5	9.38	9.27	-2	730	-0.27%
2020/12/23	2	9.07	0	0.00	9.14	2	724	0.28%
2020/12/22	3	9.21	0	0.00	9.21	3	723	0.41%
2020/12/21	5	9.55	0	0.00	9.45	5	718	0.70%
2020/12/18	3	9.61	5	9.79	9.80	-2	716	-0.28%
2020/12/17	6	9.23	12	9.53	9.84	-6	697	-0.86%
2020/12/16	0	0.00	4	9.34	9.46	-4	689	-0.58%
2020/12/14	4	9.18	0	0.00	9.20	4	673	0.59%
2020/12/11	6	9.07	2	9.29	9.22	4	669	0.60%
2020/12/07	8	9.76	3	10.00	9.70	5	611	0.82%
2020/12/04	0	0.00	17	9.84	9.94	-17	577	-2.94%
2020/12/03	3	9.54	0	0.00	9.42	3	516	0.58%
2020/12/02	1	9.25	8	9.51	9.64	-7	499	-1.40%
2020/12/01	3	9.06	3	9.15	9.10	0	451	0.00%
2020/11/30	1	8.39	3	8.47	8.39	-2	417	-0.48%
2020/11/25	3	8.27	0	0.00	8.09	3	433	0.69%
2020/11/24	3	8.35	2	8.39	8.32	1	426	0.23%
2020/11/20	0	0.00	2	7.73	7.74	-2	404	-0.50%
2020/11/09	2	7.32	0	0.00	7.37	2	455	0.44%
2020/09/22	5	8.20	3	8.44	8.38	2	1,005	0.20%
2020/09/21	3	8.77	5	8.93	8.72	-2	1,051	-0.19%
2020/09/17	0	0.00	1	8.47	8.63	-1	1,219	-0.08%
2020/09/14	0	0.00	5	8.37	8.46	-5	1,464	-0.34%
2020/09/04	2	8.32	0	0.00	8.36	2	1,571	0.13%
2020/09/03	2	8.42	0	0.00	8.51	2	1,574	0.13%
2020/09/02	0	0.00	4	8.65	8.70	-4	1,579	-0.25%
2020/08/06	10	8.20	0	0.00	8.16	10	1,561	0.64%
2020/08/05	6	8.29	0	0.00	8.35	6	1,548	0.39%
2020/07/24	17	9.05	0	0.00	8.85	17	1,475	1.15%
2020/07/23	1	9.81	0	0.00	9.78	1	1,404	0.07%
2020/07/22	1	9.90	0	0.00	10.05	1	1,387	0.07%
2020/07/21	1	9.90	0	0.00	9.90	1	1,360	0.07%
2020/07/20	5	10.03	3	10.25	9.98	2	1,349	0.15%
2020/07/16	5	10.00	0	0.00	10.05	5	1,303	0.38%
2020/07/15	12	9.99	0	0.00	9.90	12	1,291	0.93%
2020/07/14	5	9.90	0	0.00	9.95	5	1,279	0.39%
2020/07/13	5	9.88	0	0.00	9.91	5	1,267	0.39%
2020/07/10	3	9.81	0	0.00	9.75	3	1,255	0.24%
2020/07/08	1	9.92	0	0.00	9.93	1	1,230	0.08%
2020/07/01	1	10.35	1.5	10.20	10.30	-0.5	1,145	-0.04%
2020/06/30	7	10.39	7	10.56	10.30	0	1,116	0.00%
2020/06/29	6	9.58	3	9.99	10.00	3	1,058	0.28%
2020/06/24	10	10.22	50	9.99	10.10	-40	995	-4.02%
2020/06/23	50	10.80	16	10.44	10.80	34	870	3.91%
2020/06/22	6	9.65	14	9.80	9.84	-8	705	-1.13%
2020/03/23	0	0.00	3	4.61	4.68	-3	268	-1.12%
2020/03/19	3	3.95	0	0.00	4.00	3	260	1.15%
2020/03/13	1	5.22	0	0.00	5.22	1	230	0.43%
2020/03/09	2	6.18	0	0.00	6.24	2	200	1.00%
2020/03/04	2	6.40	0	0.00	6.48	2	204	0.98%
2020/03/02	1	6.60	0	0.00	6.62	1	201	0.50%
2020/01/30	2	6.83	0	0.00	7.15	2	201	0.99%
2019/12/10	0	0.00	5	7.79	7.87	-5	202	-2.47%
2019/10/31	0	0.00	4	8.17	8.07	-4	223	-1.79%
2019/10/30	4	7.82	0	0.00	8.09	4	231	1.73%
2019/10/07	0	0.00	0.1	8.36	8.41	-0.1	290	-0.03%
2019/08/07	0	0.00	3	8.62	8.65	-3	318	-0.94%
2019/07/16	3	8.34	3	8.44	8.37	0	305	0.00%
2019/07/12	0	0.00	2	7.93	7.93	-2	304	-0.66%
2019/05/27	2	7.42	0	0.00	7.45	2	979	0.20%
2019/04/30	2	8.21	0	0.00	8.38	2	1,034	0.19%
2019/04/26	0	0.00	15	8.48	8.46	-15	1,038	-1.44%
2019/04/25	15	8.19	0	0.00	8.47	15	1,037	1.45%
2019/04/24	2	8.53	1	8.67	8.53	1	1,041	0.10%
2019/04/22	0	0.00	1	8.57	8.57	-1	1,047	-0.10%
2019/04/19	0.8	8.50	0	0.00	8.55	0.8	1,057	0.07%
2019/04/18	3.2	8.65	0	0.00	8.60	3.2	1,063	0.30%
2019/04/15	0	0.00	4.1	8.75	8.80	-4.1	1,134	-0.36%
2019/04/12	1	8.50	1	8.58	8.56	0	1,163	0.00%
2019/04/11	2	8.55	4	8.64	8.56	-2	1,177	-0.17%
2019/04/10	4.1	8.57	4	8.55	8.55	0.1	1,177	0.01%
2019/04/09	0.9	8.61	4	8.73	8.65	-3.1	1,168	-0.26%
2019/04/08	4	8.63	6	8.72	8.70	-2	1,191	-0.17%
2019/04/03	4	8.60	0	0.00	8.57	4	1,189	0.34%
2019/04/02	14	8.70	2	8.73	8.60	12	1,179	1.02%
2019/04/01	4	8.82	4	8.93	8.90	0	1,154	0.00%
2019/03/29	9	8.87	5	8.82	8.95	4	1,145	0.35%
2019/03/28	3	9.18	0	0.00	9.12	3	1,131	0.27%
2019/03/27	0.3	9.20	1	9.41	9.25	-0.7	1,136	-0.06%
2019/03/26	4.7	9.31	4	9.45	9.36	0.7	1,131	0.06%
2019/03/25	3	9.32	0	0.00	9.27	3	1,136	0.26%
2019/03/22	6	9.45	1	9.65	9.42	5	1,146	0.44%
2019/03/21	0.6	9.54	6	9.63	9.59	-5.4	1,131	-0.48%
2019/03/20	0.5	9.33	1	9.49	9.40	-0.5	1,110	-0.05%
2019/03/19	6.8	9.52	6	9.70	9.49	0.8	1,147	0.07%
2019/03/18	3.2	9.50	3	9.55	9.55	0.2	1,144	0.01%
2019/03/15	3	9.44	10	9.45	9.35	-7	1,126	-0.62%
2019/03/14	7	9.16	3	9.29	9.20	4	1,117	0.36%
2019/03/13	13.6	9.34	15	9.38	9.11	-1.4	1,106	-0.12%
2019/03/12	0.6	8.99	4	9.04	9.03	-3.4	933	-0.37%
2019/03/11	1	8.90	0	0.00	8.96	1	953	0.10%
2019/03/08	0.1	8.95	0	0.00	9.00	0.1	950	0.01%
2019/03/05	3	8.91	1	9.03	8.91	2	916	0.22%
2019/03/04	0.7	8.91	0	0.00	8.95	0.7	911	0.07%
2019/02/27	0.3	8.83	0	0.00	8.87	0.3	929	0.03%
2019/02/26	3.4	8.90	8	8.92	8.88	-4.6	923	-0.50%
2019/02/25	4.6	8.68	4	8.76	8.78	0.6	868	0.07%
2019/02/22	3.3	8.64	1	8.63	8.66	2.3	846	0.27%
2019/02/21	1.7	8.60	4	8.63	8.60	-2.3	835	-0.28%
2019/02/20	1.1	8.50	1	8.52	8.58	0.1	823	0.01%
2019/02/19	0.8	8.43	0	0.00	8.48	0.8	815	0.10%
2019/02/14	5	8.57	5	8.52	8.51	0	808	0.00%
2019/02/12	0.1	8.35	4	8.42	8.40	-3.9	786	-0.50%
2019/02/11	0.6	8.25	0	0.00	8.29	0.6	777	0.08%
2019/01/29	5	8.36	0	0.00	8.29	5	776	0.64%
2019/01/25	0	8.36	1	8.47	8.40	-1	781	-0.13%
2019/01/23	3.4	8.34	0	0.00	8.38	3.4	804	0.42%
2019/01/22	0	0.00	1	8.48	8.39	-1	809	-0.12%
2019/01/21	0.6	8.40	10	8.45	8.46	-9.4	809	-1.16%
2019/01/18	0.4	8.33	0	0.00	8.38	0.4	794	0.05%
2019/01/16	1	8.46	0	0.00	8.37	1	797	0.13%
2019/01/15	6	8.36	3	8.49	8.38	3	791	0.38%
2019/01/11	3	8.52	0	0.00	8.52	3	783	0.38%
2019/01/10	0.5	8.60	1	8.70	8.63	-0.5	769	-0.07%
2019/01/09	3.1	8.71	4	8.81	8.63	-0.9	762	-0.12%
2019/01/07	0.5	8.53	0	0.00	8.57	0.5	705	0.06%
2019/01/03	3	8.20	9	8.43	8.58	-6	665	-0.90%
2018/12/28	6	8.32	0	0.00	8.36	6	652	0.92%
2018/12/27	0	0.00	13	8.43	8.39	-13	668	-1.94%
2018/12/26	3	8.24	0	0.00	8.16	3	658	0.46%
2018/12/22	1	8.30	0	0.00	8.33	1	680	0.15%
2018/12/21	3	8.23	3	8.37	8.35	0	699	0.00%
2018/12/20	3.1	8.52	0	0.00	8.38	3.1	707	0.44%
2018/12/19	6.9	8.68	6	8.80	8.64	0.9	720	0.13%
2018/12/18	3	8.63	12	8.66	8.68	-9	732	-1.23%
2018/12/17	10	8.74	9	8.85	8.74	1	759	0.13%
2018/12/13	3	8.73	2	8.84	8.74	1	992	0.10%
2018/12/12	13.5	8.69	10	8.77	8.77	3.5	1,001	0.34%
2018/12/11	11.5	8.71	21	8.62	8.77	-9.5	961	-0.98%
2018/12/10	13	8.28	4	8.46	8.33	9	927	0.97%
2018/12/07	3	8.50	6	8.56	8.49	-3	940	-0.32%
2018/12/05	3	8.39	1	8.49	8.42	2	913	0.22%
2018/12/04	1	8.45	4	8.50	8.51	-3	917	-0.33%
2018/12/03	1.2	8.30	4	8.39	8.36	-2.8	896	-0.31%
2018/11/30	0.6	8.25	3	8.33	8.30	-2.4	902	-0.27%
2018/11/29	9	8.23	2	8.35	8.26	7	903	0.77%
2018/11/28	7.2	8.30	8	8.39	8.38	-0.8	907	-0.09%
2018/11/27	4	8.25	4	8.34	8.27	0	922	0.00%
2018/11/26	3	8.41	3	8.49	8.32	0	926	0.00%
2018/11/01	0	0.00	3	8.02	8.12	-3	1,019	-0.29%
2018/10/31	3	7.90	0	0.00	7.92	3	1,014	0.30%
2018/10/19	0.3	7.66	1	7.68	7.61	-0.7	1,014	-0.07%
2018/10/18	0.7	7.63	1	7.67	7.68	-0.3	1,011	-0.03%
2018/10/17	1	7.61	0	0.00	7.66	1	1,011	0.10%
2018/10/12	1	7.24	1	7.53	7.60	0	1,014	0.00%
2018/10/09	0	0.00	1	8.13	8.07	-1	1,013	-0.10%
2018/10/08	1	8.00	1	8.15	8.07	0	1,014	0.00%
2018/10/05	0	0.00	1	8.06	8.00	-1	1,013	-0.10%
2018/10/04	4.1	8.42	0	0.00	8.24	4.1	997	0.41%
2018/10/03	0.9	8.51	2	8.61	8.55	-1.1	984	-0.11%
2018/10/02	0	0.00	1	8.77	8.74	-1	972	-0.10%
2018/10/01	1	8.71	1	8.78	8.77	0	969	0.00%
2018/09/28	4	8.70	4	8.82	8.74	0	970	0.00%
2018/09/27	4	8.71	5	8.82	8.71	-1	954	-0.10%
2018/09/26	9	8.72	3	8.67	8.60	6	943	0.64%
2018/09/25	4.5	8.99	3	9.14	8.98	1.5	923	0.17%
2018/09/21	6.4	9.02	3	9.17	8.97	3.4	922	0.37%
2018/09/20	12	9.09	3	8.92	8.90	9	916	0.98%
2018/09/19	6	9.10	19	9.16	9.32	-13	847	-1.53%
2018/09/18	0.3	8.44	1	8.50	8.49	-0.7	757	-0.09%
2018/09/17	2.3	8.45	2	8.56	8.45	0.3	752	0.04%
2018/09/14	0.4	8.35	1	8.50	8.39	-0.6	747	-0.08%
2018/09/13	1	8.31	5	8.48	8.37	-4	755	-0.53%
2018/09/11	0	0.00	3	8.24	8.25	-3	971	-0.31%
2018/09/07	0	0.00	1	8.24	8.02	-1	1,068	-0.09%
2018/09/06	1	8.20	1	8.19	8.23	0	1,060	0.00%
2018/09/05	1	8.13	1	8.26	8.19	0	1,055	0.00%
2018/09/04	1	8.20	0	0.00	8.25	1	1,058	0.09%
2018/08/31	0	0.00	1	8.15	8.13	-1	1,075	-0.09%
2018/08/30	1	8.10	0	0.00	8.15	1	1,080	0.09%
2018/08/29	0	8.14	1	8.28	8.18	-1	1,083	-0.09%
2018/08/28	1	8.20	0	0.00	8.25	1	1,100	0.09%
2018/08/27	0.2	8.23	1	8.11	8.29	-0.8	1,177	-0.07%
2018/08/24	0.8	7.97	0	0.00	8.01	0.8	1,121	0.08%
2018/08/21	0	0.00	4	7.85	8.00	-4	1,127	-0.35%
2018/08/20	0.6	7.70	0	0.00	7.75	0.6	1,118	0.05%
2018/08/17	3.6	7.58	1	7.56	7.57	2.6	1,113	0.23%
2018/08/16	5.8	7.51	0	0.00	7.57	5.8	1,109	0.53%
2018/08/10	0	7.63	1	7.69	7.68	-1	1,096	-0.09%
2018/08/09	1	7.60	1	7.66	7.68	0	1,090	0.00%
2018/08/08	0.5	7.60	0	0.00	7.64	0.5	1,088	0.05%
2018/08/07	0.5	7.57	0	0.00	7.61	0.5	1,089	0.04%
2018/07/06	0	7.60	0	0.00	7.64	0	1,073	0.00%
2018/07/04	0	0.00	1	7.87	7.80	-1	1,068	-0.09%
2018/07/03	1	7.80	0	0.00	7.85	1	1,064	0.09%
2018/07/02	0	0.00	1	8.17	7.90	-1	1,060	-0.09%
2018/06/29	0.8	8.00	0	0.00	8.06	0.8	1,053	0.08%
2018/06/28	0.2	8.05	0	0.00	8.09	0.2	1,025	0.02%
2018/06/27	0	0.00	0.5	8.08	8.13	-0.5	988	-0.05%
2018/06/26	1	7.93	0	0.00	7.92	1	931	0.11%
2018/06/25	0.5	7.96	0	0.00	8.01	0.5	919	0.05%
2018/06/22	4	8.09	1	8.20	8.04	3	915	0.33%
2018/06/21	7	8.30	0	0.00	8.21	7	901	0.78%
2018/06/20	13	8.40	21	8.49	8.50	-8	818	-0.98%
2018/06/19	12	8.26	15	8.39	8.28	-3	669	-0.45%
2018/06/14	0	0.00	1	7.99	7.93	-1	654	-0.15%
2018/06/13	1	7.90	1	8.06	7.96	0	654	0.00%
2018/06/12	0.5	7.95	0	0.00	7.99	0.5	652	0.08%
2018/06/11	5.9	7.99	4	8.13	7.99	1.9	647	0.29%
2018/06/08	0.6	7.92	3	7.98	7.97	-2.4	616	-0.39%
2018/06/07	3.2	7.89	0	0.00	7.94	3.2	613	0.53%
2018/06/06	0.8	7.91	0	0.00	7.95	0.8	617	0.12%
2018/06/05	6	7.81	0	0.00	7.80	6	613	0.98%
2018/06/04	0.5	8.10	10	7.95	8.11	-9.6	603	-1.58%
2018/06/01	0.8	7.56	1	7.60	7.60	-0.2	526	-0.03%
2018/05/31	3.7	7.61	0	0.00	7.60	3.7	534	0.69%
2018/05/24	1.4	6.92	3	6.97	6.98	-1.6	492	-0.32%
2018/05/23	1.6	6.91	1	6.98	6.95	0.6	495	0.11%
2018/05/22	3.1	6.92	4	7.00	6.95	-0.9	498	-0.17%
2018/05/21	0.8	6.90	1	6.95	6.94	-0.2	500	-0.03%
2018/05/18	0.7	6.81	0	0.00	6.90	0.7	510	0.14%
2018/05/15	0.1	6.86	0	0.00	6.91	0.1	536	0.01%
2018/05/14	1	6.90	1	6.94	6.94	0	558	0.00%
2018/05/10	1	6.97	0	0.00	7.02	1	563	0.18%
2018/05/09	2.7	6.98	3	7.11	6.98	-0.3	566	-0.05%
2018/05/08	0.5	7.01	2	7.06	7.05	-1.5	560	-0.28%
2018/05/07	2.1	6.85	3	6.95	6.95	-0.9	565	-0.16%
2018/05/04	2	6.91	2	6.94	6.94	0	571	0.00%
2018/05/03	5	7.01	5	7.07	6.96	0	574	0.00%
2018/05/02	2	7.00	1	7.05	7.05	1	655	0.15%
2018/04/30	6	6.92	2	6.94	7.09	4	660	0.61%
2018/04/27	1	6.81	1	7.05	6.90	0	672	0.00%
2018/04/24	0.4	7.20	0	0.00	7.22	0.4	675	0.05%
2018/04/23	0.4	7.41	0	0.00	7.45	0.4	677	0.05%
2018/04/20	2.1	7.60	0	0.00	7.58	2.1	682	0.31%
2018/04/19	1.2	7.62	2	7.69	7.65	-0.8	685	-0.12%
2018/04/18	0.2	7.64	1	7.88	7.65	-0.8	691	-0.12%
2018/04/17	0.7	7.53	0	0.00	7.61	0.7	711	0.10%
2018/04/13	5.5	7.70	0	0.00	7.69	5.5	739	0.74%
2018/04/12	0.1	7.68	0	0.00	7.68	0.1	805	0.02%
2018/04/11	5	7.82	0	0.00	7.82	5	1,102	0.45%
2018/04/10	0.5	7.90	1	8.00	7.95	-0.5	1,140	-0.05%
2018/04/09	0.6	7.95	0	0.00	7.98	0.6	1,138	0.06%
2018/04/03	0.3	7.93	1	7.96	7.98	-0.7	1,154	-0.06%
2018/04/02	1	7.90	0	0.00	7.97	1	1,155	0.09%
2018/03/31	0.1	7.94	1	8.00	7.99	-0.9	1,148	-0.08%
2018/03/30	1	7.90	1	8.07	7.99	0	1,145	0.00%
2018/03/29	1.4	8.00	1	8.08	8.04	0.4	1,144	0.03%
2018/03/28	0.6	8.01	1	8.05	8.05	-0.4	1,142	-0.03%
2018/03/27	1	8.00	1	8.03	8.03	0	1,141	0.00%
2018/03/26	1	7.90	0	0.00	7.99	1	1,138	0.09%
2018/03/23	5	7.92	0	0.00	8.00	5	1,132	0.44%
2018/03/22	0	0.00	1	8.15	8.09	-1	1,130	-0.09%
2018/03/21	1	8.02	0	0.00	8.11	1	1,123	0.09%
2018/03/14	5.1	7.98	1	8.06	7.96	4.1	1,018	0.40%
2018/03/13	1.1	8.00	1	8.06	8.04	0.1	1,019	0.01%
2018/03/12	0.8	7.94	0	0.00	7.98	0.8	1,022	0.07%
2018/03/09	0	0.00	1	8.07	7.93	-1	1,028	-0.10%
2018/03/08	1	8.00	0	0.00	8.05	1	1,274	0.08%
2018/03/07	0	0.00	3	7.94	7.93	-3	1,311	-0.23%
2018/03/06	2	7.79	0	0.00	7.73	2	1,318	0.15%
2018/02/27	0.1	7.61	1	7.65	7.62	-0.9	1,331	-0.07%
2018/02/26	0.9	7.52	1	7.70	7.57	-0.1	1,333	0.00%
2018/02/23	0.8	7.50	0	0.00	7.55	0.8	1,347	0.06%
2018/02/21	0.2	7.35	1	7.27	7.35	-0.8	1,353	-0.06%
2018/02/12	0.9	7.06	0	0.00	7.10	0.9	1,368	0.07%
2018/02/07	0.3	7.35	1	7.70	7.40	-0.8	1,370	-0.05%
2018/02/05	0.7	7.93	0	0.00	7.98	0.7	1,369	0.05%
2018/01/31	0	0.00	20	8.13	8.13	-20	1,381	-1.45%
2018/01/29	0.4	8.22	1	8.28	8.22	-0.6	1,385	-0.05%
2018/01/26	0.6	8.21	0	0.00	8.25	0.6	1,418	0.05%
2018/01/25	6	8.31	4	8.45	8.26	2	1,419	0.14%
2018/01/24	1	8.20	0	0.00	8.24	1	1,341	0.07%
2018/01/23	3	8.37	1	8.18	8.18	2	1,338	0.15%
2018/01/22	0.7	8.10	10	8.20	8.17	-9.3	1,329	-0.70%
2018/01/10	0.3	8.41	1	8.47	8.45	-0.7	1,642	-0.04%
2018/01/09	1	8.40	0	0.00	8.45	1	1,633	0.06%
2018/01/08	2.5	8.64	1	8.75	8.58	1.5	1,639	0.09%
2018/01/05	0.5	8.71	4	8.57	8.75	-3.5	1,574	-0.22%
2018/01/04	1	8.30	1	8.00	8.41	0	1,275	0.00%
2018/01/03	1	7.90	1	8.02	7.99	0	1,264	0.00%
2018/01/02	4	8.01	0	0.00	7.99	4	1,279	0.31%