基泰 (2538)-玉山-景美券商分點個股進出

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

基泰

(2538)

可現股當沖

股價
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
652張
產業
上市營建類股
155人加入追蹤

立即追蹤
本地時間:13:30

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

基泰 (2538)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	15.45	0	0.00	15.35	2	1,113	0.18%
2024/04/18	5	15.30	0	0.00	15.65	5	1,016	0.49%
2024/04/03	0	0.00	0.3	14.60	14.70	-0.3	914	-0.03%
2024/04/02	80	14.46	0.5	14.60	14.45	79.5	907	8.76%
2024/04/01	40	14.56	2	14.50	14.55	38	903	4.21%
2024/03/28	6	15.30	0	0.00	15.25	6	848	0.71%
2024/03/26	50	15.23	0	0.00	15.20	50	874	5.72%
2024/03/21	40	15.23	0	0.00	15.30	40	922	4.34%
2024/03/20	60	15.39	0	0.00	15.20	60	942	6.36%
2024/03/15	0	0.00	0.3	15.68	15.40	-0.3	984	-0.03%
2024/02/22	4	15.75	0	0.00	15.75	4	1,410	0.28%
2024/02/21	0	0.00	5	15.70	15.70	-5	1,431	-0.35%
2024/01/18	10	15.52	0	0.00	15.60	10	1,877	0.53%
2024/01/17	75	15.44	0	0.00	15.50	75	1,890	3.97%
2024/01/10	100	16.03	0	0.00	15.90	100	1,978	5.05%
2024/01/09	100	16.28	0	0.00	16.30	100	1,999	5.00%
2024/01/08	160	16.40	1	16.35	16.30	159	2,027	7.84%	大買/鉅額交易
2024/01/05	0	0.00	3	16.10	16.20	-3	2,116	-0.14%
2024/01/03	0	0.00	4	15.80	15.90	-4	2,424	-0.16%
2023/12/27	0	0.00	130	15.60	15.75	-130	4,410	-2.95%	大賣/鉅額交易
2023/12/26	1	15.60	0	0.00	15.60	1	4,463	0.02%
2023/12/04	400	16.63	0	0.00	16.35	400	6,369	6.28%	大買/鉅額交易
2023/12/01	0	0.00	1	16.70	16.80	-1	6,297	-0.02%
2023/11/30	3	16.60	0	0.00	16.75	3	6,286	0.05%
2023/11/29	1	16.30	0	0.00	16.70	1	6,255	0.02%
2023/11/28	0	0.00	1	16.15	16.45	-1	6,205	-0.02%
2023/11/27	0	0.00	2.8	15.84	16.05	-2.8	6,158	-0.05%
2023/11/20	117	15.25	1	15.15	15.35	116	6,208	1.87%	大買/鉅額交易
2023/11/10	2	14.88	0	0.00	14.75	2	6,336	0.03%
2023/10/31	0	0.00	7	14.96	15.05	-7	6,319	-0.11%
2023/10/26	5	14.85	4	15.00	14.85	1	6,201	0.02%
2023/10/24	0	0.00	25	14.75	14.80	-25	6,159	-0.41%
2023/10/23	27	14.65	0	0.00	14.55	27	6,131	0.44%
2023/10/17	0	0.00	1	14.25	14.40	-1	6,029	-0.02%
2023/10/16	1	14.35	0	0.00	14.35	1	5,994	0.02%
2023/10/12	0	0.00	27	14.68	14.50	-27	5,839	-0.46%
2023/10/11	0	0.00	5	15.10	15.15	-5	5,675	-0.09%
2023/10/06	120	15.53	120	15.83	15.40	0	5,520	0.00%	大買/大賣/
2023/10/05	112	17.20	104	17.05	16.00	8	5,245	0.15%	大買/大賣/
2023/10/04	147	15.39	194	15.78	15.70	-47	4,148	-1.13%	大買/大賣/
2023/10/03	0	0.00	13	15.40	15.95	-13	3,801	-0.34%
2023/10/02	0	0.00	18	14.33	14.50	-18	3,522	-0.51%
2023/09/28	0	0.00	1	14.20	14.30	-1	3,471	-0.03%
2023/09/27	2	14.08	7	13.68	14.40	-5	3,390	-0.15%
2023/09/26	117	13.93	2	13.98	13.90	115	3,198	3.60%	大買/鉅額交易
2023/09/25	81	13.01	1	13.15	13.15	80	2,952	2.71%
2023/09/19	2	13.25	7	13.14	13.25	-5	2,685	-0.19%
2023/09/18	0	0.00	250	12.90	12.90	-250	2,597	-9.62%	大賣/鉅額交易
2023/09/15	42	12.80	1.6	12.82	12.85	40.4	2,501	1.62%
2023/09/14	44	12.67	0	0.00	12.80	44	2,413	1.82%
2023/09/13	2	12.55	3.5	12.46	12.85	-1.5	2,297	-0.07%
2023/09/12	95.6	12.60	39	12.49	12.60	56.6	2,077	2.72%
2023/09/11	30	12.05	7	12.05	12.05	23	1,336	1.72%
2023/09/08	1	13.35	0	0.00	13.35	1	1,274	0.08%
2023/09/06	0	0.00	2	15.00	15.05	-2	1,219	-0.16%
2023/09/05	30	14.50	0	0.00	14.50	30	1,187	2.53%
2023/08/31	1	14.35	0	0.00	14.35	1	1,160	0.09%
2023/08/30	1	14.40	0	0.00	14.40	1	1,154	0.09%
2023/08/28	1	15.20	2	15.13	15.10	-1	1,115	-0.09%
2023/08/24	6	14.63	0	0.00	14.45	6	1,062	0.56%
2023/08/23	0	0.00	1	15.75	15.65	-1	951	-0.11%
2023/08/21	0	0.00	1	14.40	14.75	-1	845	-0.12%
2023/08/18	0	0.00	1	14.10	14.10	-1	782	-0.13%
2023/08/14	3	13.57	0	0.00	13.50	3	666	0.45%
2023/07/24	0	0.00	0.6	12.00	12.00	-0.6	694	-0.08%
2023/06/30	1	12.95	0	0.00	12.95	1	687	0.15%
2023/06/07	0	0.00	2	13.15	13.10	-2	726	-0.28%
2023/05/31	0	0.00	1.1	12.90	13.00	-1.1	717	-0.15%
2023/05/23	0	0.00	0	12.90	12.90	0	725	0.00%
2023/05/22	0	0.00	0.3	12.95	12.90	-0.3	722	-0.04%
2023/05/16	3	13.15	0	0.00	13.00	3	704	0.43%
2023/05/11	0	0.00	10	12.80	12.70	-10	656	-1.52%
2023/05/04	10	12.85	0	0.00	12.85	10	637	1.57%
2023/03/21	0	13.15	0	0.00	12.55	0	588	0.00%
2023/03/16	90	12.27	0	0.00	12.20	90	566	15.89%
2023/03/15	0	0.00	0	13.15	13.05	0	527	0.00%
2023/03/10	40	13.23	0	0.00	13.30	40	513	7.79%
2023/03/01	0	0.00	2	13.30	13.30	-2	476	-0.42%
2023/02/22	0	13.50	0	0.00	13.05	0	446	0.00%
2023/02/02	0	13.10	0	0.00	13.05	0	458	0.00%
2023/01/13	0	12.90	0	0.00	12.65	0	520	0.00%
2023/01/10	0	0.00	2	12.70	12.75	-2	589	-0.34%
2023/01/06	0	0.00	3	13.00	13.05	-3	589	-0.51%
2023/01/05	30	13.23	0	0.00	13.05	30	622	4.82%
2023/01/04	72	12.95	3	13.15	13.20	69	624	11.04%
2023/01/03	44	12.54	0	0.00	12.80	44	629	6.99%
2022/12/30	80	12.62	0	0.00	12.65	80	658	12.16%
2022/12/29	120	12.62	0	0.00	12.65	120	691	17.34%	大買/鉅額交易
2022/12/15	0	0.00	25	12.10	12.10	-25	986	-2.53%
2022/12/14	0	0.00	40	12.13	12.10	-40	997	-4.01%
2022/12/13	0	0.00	60	12.03	12.10	-60	1,011	-5.93%
2022/11/24	0	0.00	1	12.45	12.50	-1	1,194	-0.08%
2022/11/23	0	0.00	1	12.50	12.50	-1	1,218	-0.08%
2022/11/22	0	0.00	1	12.20	12.35	-1	1,254	-0.08%
2022/11/21	0	0.00	1	12.15	12.25	-1	1,290	-0.08%
2022/11/17	2	12.20	0	0.00	12.20	2	1,363	0.15%
2022/11/03	1	11.05	0	0.00	11.10	1	1,563	0.06%
2022/10/31	30	10.98	0	0.00	10.90	30	1,585	1.89%
2022/10/28	20	11.00	0	0.00	10.95	20	1,590	1.26%
2022/10/24	50	11.18	0	0.00	11.25	50	1,621	3.08%
2022/10/20	1	11.50	4	11.44	11.40	-3	1,599	-0.19%
2022/10/18	5	12.50	0	0.00	12.50	5	1,564	0.32%
2022/10/17	8	12.40	0	0.00	12.45	8	1,564	0.51%
2022/10/13	0	0.00	5	12.50	12.30	-5	1,553	-0.32%
2022/10/11	20	12.58	0	0.00	12.60	20	1,521	1.31%
2022/10/07	0	0.00	20	12.80	12.75	-20	1,500	-1.33%
2022/10/06	25	12.55	0	0.00	12.55	25	1,473	1.70%
2022/10/05	0	0.00	25	12.80	12.75	-25	1,436	-1.74%
2022/10/04	90	12.64	0	0.00	12.70	90	1,415	6.36%
2022/09/29	0	0.00	10	13.65	13.60	-10	1,230	-0.81%
2022/09/22	0	0.00	10	13.95	13.95	-10	1,377	-0.73%
2022/09/15	0	0.00	2	14.50	14.50	-2	1,330	-0.15%
2022/09/12	47	14.39	0	0.00	14.45	47	1,332	3.53%
2022/09/06	0	0.00	1	13.95	13.90	-1	1,330	-0.08%
2022/09/05	60	14.03	0	0.00	14.05	60	1,326	4.52%
2022/08/31	0	0.00	1	14.40	14.50	-1	1,321	-0.08%
2022/08/25	60	14.58	0	0.00	14.40	60	1,278	4.69%
2022/08/24	20	14.20	0	0.00	14.55	20	1,247	1.60%
2022/08/18	0	0.00	10	13.75	13.80	-10	1,130	-0.88%
2022/08/16	0	0.00	10	13.60	13.70	-10	1,160	-0.86%
2022/08/15	0	0.00	10	13.45	13.50	-10	1,157	-0.86%
2022/08/11	0	0.00	11	13.35	13.30	-11	1,170	-0.94%
2022/08/02	70	13.07	0	0.00	13.15	70	1,218	5.75%
2022/08/01	60	13.23	0	0.00	13.20	60	1,221	4.91%
2022/07/27	0	0.00	4	12.90	12.90	-4	1,200	-0.33%
2022/07/26	4	13.00	0.4	12.75	12.70	3.6	1,204	0.30%
2022/07/14	0	0.00	1	12.40	12.35	-1	1,245	-0.08%
2022/07/04	1	13.00	0	0.00	13.10	1	1,355	0.07%
2022/06/30	0	12.70	18	12.70	12.65	-18	1,196	-1.50%
2022/06/23	1	12.30	0	0.00	12.35	1	1,245	0.08%
2022/06/17	1	12.65	0	0.00	12.65	1	1,270	0.08%
2022/06/14	0	0.00	1	13.05	13.05	-1	1,544	-0.06%
2022/06/13	121	13.08	0	0.00	13.00	121	1,552	7.79%	大買/鉅額交易
2022/06/10	60	13.44	0	0.00	13.40	60	1,542	3.89%
2022/06/08	110	13.65	0	0.00	13.65	110	1,538	7.15%	大買/鉅額交易
2022/06/07	12	13.60	30	13.60	13.60	-18	1,536	-1.17%
2022/05/31	40	13.16	0	0.00	13.15	40	1,492	2.68%
2022/05/25	0	0.00	1	13.30	13.30	-1	1,449	-0.07%
2022/05/24	6	13.25	13	13.31	13.25	-7	1,455	-0.48%
2022/05/23	20	13.05	0	0.00	13.05	20	1,428	1.40%
2022/05/18	10	12.90	0	0.00	13.00	10	1,391	0.72%
2022/05/16	0	0.00	6	12.64	12.85	-6	1,351	-0.44%
2022/05/10	0	12.60	0	0.00	12.20	0	1,309	0.00%
2022/05/04	0	13.00	0	0.00	12.25	0	1,280	0.00%
2022/04/29	0	0.00	5	12.30	12.30	-5	1,284	-0.39%
2022/04/28	0	0.00	1	12.30	12.30	-1	1,291	-0.08%
2022/04/27	0	0.00	1	12.40	12.35	-1	1,292	-0.08%
2022/04/26	0	0.00	1	12.65	12.65	-1	1,288	-0.08%
2022/04/22	0	0.00	1	12.75	12.85	-1	1,296	-0.08%
2022/04/21	1	12.85	1	13.05	12.90	0	1,293	0.00%
2022/04/20	0	0.00	1	12.75	12.75	-1	1,283	-0.08%
2022/04/19	3	12.70	1	12.65	12.80	2	1,292	0.15%
2022/04/18	2	12.70	1	12.65	12.65	1	1,303	0.08%
2022/04/12	0	0.00	1	12.90	12.85	-1	1,325	-0.08%
2022/04/11	0	0.00	1	13.45	13.15	-1	1,334	-0.07%
2022/04/08	0.2	12.95	6	13.12	13.20	-5.8	1,313	-0.44%
2022/04/07	68	12.84	1	12.85	12.80	67	1,282	5.23%
2022/04/06	20	12.85	1	12.70	12.85	19	1,285	1.48%
2022/04/01	162	12.72	1	12.70	12.75	161	1,285	12.52%	大買/鉅額交易
2022/03/31	167	12.84	38	12.70	12.85	129	1,307	9.86%	大買/鉅額交易
2022/03/22	0	0.00	1	12.90	12.90	-1	1,422	-0.07%
2022/03/21	20	12.75	1	12.75	12.90	19	1,453	1.31%
2022/03/18	1	12.65	1	12.70	12.85	0	1,469	0.00%
2022/03/17	150	13.33	2	13.13	13.25	148	1,402	10.55%	大買/鉅額交易
2022/03/16	170	12.19	1	12.20	12.20	169	1,229	13.74%	大買/鉅額交易
2022/03/15	110	12.17	0	0.00	12.15	110	1,310	8.40%	大買/鉅額交易
2022/03/14	90	12.25	0	0.00	12.30	90	1,317	6.83%
2022/03/11	120	12.14	0	0.00	12.25	120	1,337	8.97%	大買/鉅額交易
2022/03/10	170	12.26	0	0.00	12.15	170	1,377	12.34%	大買/鉅額交易
2022/03/09	80	12.10	0	0.00	12.15	80	1,410	5.67%
2022/03/08	121	12.05	0	0.00	12.00	121	1,507	8.03%	大買/鉅額交易
2022/03/07	165.1	12.08	0	0.00	12.10	165.1	1,671	9.88%	大買/鉅額交易
2022/03/04	100	12.40	0	0.00	12.35	100	1,769	5.65%
2022/03/03	51	12.45	0	0.00	12.45	51	1,841	2.77%
2022/02/25	70	12.29	0	0.00	12.30	70	2,252	3.11%
2022/02/24	259	12.34	0	0.00	12.30	259	2,266	11.43%	大買/鉅額交易
2022/02/23	0.2	12.60	0	0.00	12.70	0.2	2,265	0.01%
2022/02/22	142	12.27	0	0.00	12.35	142	2,266	6.27%	大買/鉅額交易
2022/02/21	30.2	12.25	0	0.00	12.40	30.2	2,271	1.33%
2022/02/18	83	12.24	0.2	12.25	12.30	82.8	2,312	3.58%
2022/02/15	0	0.00	1	12.25	12.15	-1	2,376	-0.04%
2022/02/11	0	0.00	1	12.40	12.45	-1	2,435	-0.04%
2022/02/09	0.2	12.30	0	0.00	12.35	0.2	2,495	0.01%
2022/02/07	10	11.90	0	0.00	12.20	10	2,723	0.37%
2022/01/26	0	0.00	1	11.85	11.85	-1	2,782	-0.04%
2022/01/25	0.1	12.00	0	0.00	11.80	0.1	2,860	0.00%
2022/01/14	0	0.00	1	12.25	12.25	-1	3,985	-0.03%
2022/01/13	0	0.00	2	12.33	12.30	-2	4,258	-0.05%
2022/01/11	0	0.00	1	12.20	12.35	-1	4,450	-0.02%
2022/01/10	0	0.00	1	12.30	12.35	-1	4,695	-0.02%
2022/01/07	1	12.20	1	12.20	12.20	0	4,762	0.00%
2022/01/06	0	0.00	1	12.40	12.40	-1	4,858	-0.02%
2022/01/05	0.1	12.55	1.3	12.52	12.55	-1.2	4,873	-0.02%
2022/01/04	5	12.55	3	12.48	12.55	2	4,891	0.04%
2022/01/03	0	0.00	1	12.20	12.25	-1	4,913	-0.02%
2021/12/30	0	0.00	6	12.63	12.60	-6	4,899	-0.12%
2021/12/29	0	0.00	16.1	12.55	12.65	-16.1	4,910	-0.33%
2021/12/28	0	0.00	1	12.40	12.45	-1	4,939	-0.02%
2021/12/27	0	0.00	1	12.40	12.35	-1	4,958	-0.02%
2021/12/24	0	0.00	1	12.30	12.35	-1	4,972	-0.02%
2021/12/23	0	0.00	1	12.35	12.40	-1	5,007	-0.02%
2021/12/22	5	12.35	6	12.43	12.35	-1	5,110	-0.02%
2021/12/21	0	0.00	1	12.35	12.40	-1	5,115	-0.02%
2021/12/20	20	12.55	21	12.76	12.55	-1	5,141	-0.02%
2021/12/17	4	12.53	1	12.55	12.55	3	5,137	0.06%
2021/12/16	15	12.76	9	12.83	12.75	6	5,076	0.12%
2021/12/15	5	12.85	5	13.15	12.85	0	5,051	0.00%
2021/12/14	9	13.00	1	13.05	13.00	8	5,009	0.16%
2021/12/13	2	13.15	1	13.10	13.15	1	4,993	0.02%
2021/12/10	2	13.20	6	13.33	13.25	-4	4,989	-0.08%
2021/12/09	6	13.25	0	0.00	13.25	6	4,986	0.12%
2021/12/03	7.1	14.21	1	14.00	14.00	6.1	4,919	0.12%
2021/12/02	12	14.23	1	14.30	14.25	11	4,886	0.23%
2021/12/01	0.5	15.35	8	15.44	14.85	-7.5	4,861	-0.15%
2021/11/30	0	0.00	8	14.73	15.05	-8	4,730	-0.17%
2021/11/29	10	13.95	2	14.10	14.05	8	4,662	0.17%
2021/11/26	5	14.20	0	0.00	14.35	5	4,640	0.11%
2021/11/25	0.1	14.48	0	0.00	14.65	0.1	4,662	0.00%
2021/11/24	0.2	14.09	1	13.95	14.05	-0.8	4,731	-0.02%
2021/11/22	0	0.00	4	13.15	13.15	-4	4,726	-0.08%
2021/11/18	0	0.00	1	13.15	13.10	-1	4,705	-0.02%
2021/11/17	5	13.00	2	13.00	13.00	3	4,712	0.06%
2021/11/10	1	13.10	0	0.00	13.10	1	4,815	0.02%
2021/11/08	0	0.00	1,217	13.02	13.05	-1,217	4,921	-24.73%	大賣/鉅額交易
2021/11/05	16	12.93	2,801	12.88	12.80	-2,785	5,136	-54.22%	大賣/鉅額交易
2021/11/04	0	0.00	310	13.33	13.25	-310	5,041	-6.15%	大賣/鉅額交易
2021/11/01	20	12.58	0	0.00	12.55	20	4,959	0.40%
2021/10/29	0	0.00	2	13.10	13.10	-2	4,841	-0.04%
2021/10/27	4	13.15	0	0.00	13.35	4	4,786	0.08%
2021/10/26	12	13.08	5	13.10	13.10	7	4,820	0.15%
2021/10/25	32	13.65	265	13.53	13.60	-233	4,787	-4.87%	大賣/鉅額交易
2021/10/22	5	14.44	7	14.36	14.45	-2	4,576	-0.04%
2021/10/21	5	13.16	21	13.31	13.50	-16	4,028	-0.40%
2021/10/20	0	0.00	11	12.47	12.50	-11	3,747	-0.29%
2021/10/19	0	0.00	3	11.70	11.75	-3	3,577	-0.08%
2021/10/18	11	11.43	0	0.00	11.40	11	3,533	0.31%
2021/10/15	1	11.80	0	0.00	11.95	1	3,278	0.03%
2021/10/14	4	12.43	0	0.00	12.15	4	3,193	0.13%
2021/10/08	0	0.00	0.1	12.55	12.45	-0.1	3,040	0.00%
2021/10/06	0	0.00	2	12.25	12.10	-2	2,962	-0.07%
2021/09/29	2	13.00	0	0.00	13.10	2	2,791	0.07%
2021/09/27	61	12.54	0	0.00	12.50	61	2,665	2.29%
2021/09/23	40	12.23	0	0.00	12.25	40	2,596	1.54%
2021/09/13	0	0.00	1	12.45	12.65	-1	2,519	-0.04%
2021/09/08	30	12.05	0	0.00	11.80	30	2,443	1.23%
2021/09/07	40	12.28	0	0.00	12.35	40	2,392	1.67%
2021/09/06	110	12.69	0	0.00	12.35	110	2,376	4.63%	大買/鉅額交易
2021/09/03	1	12.20	10	12.40	12.45	-9	2,301	-0.39%
2021/09/02	35	12.18	0	0.00	12.20	35	2,256	1.55%
2021/09/01	62	12.47	0	0.00	12.50	62	2,212	2.80%
2021/08/31	253	12.86	10	12.90	12.70	243	2,161	11.24%	大買/鉅額交易
2021/08/30	69	12.97	2	13.28	13.20	67	2,006	3.34%
2021/08/26	0	0.00	3	11.80	11.80	-3	1,692	-0.18%
2021/08/23	71	11.29	0	0.00	11.40	71	1,641	4.32%
2021/08/20	41	11.00	0	0.00	11.10	41	1,636	2.51%
2021/08/19	255	11.24	0	0.00	11.05	255	1,621	15.73%	大買/鉅額交易
2021/08/18	280	11.11	0	0.00	11.50	280	1,601	17.48%	大買/鉅額交易
2021/08/17	11	11.32	1	11.80	11.35	10	1,557	0.64%
2021/08/16	0	0.00	10	12.05	12.10	-10	1,483	-0.67%
2021/08/13	61	11.92	1	12.10	12.10	60	1,395	4.30%
2021/08/12	70	11.80	27	12.05	12.15	43	1,318	3.26%
2021/08/11	219	12.16	15	12.05	12.10	204	1,239	16.46%	大買/鉅額交易
2021/08/10	78	11.05	0	0.00	11.25	78	991	7.87%
2021/08/09	1	11.15	31	11.10	11.10	-30	956	-3.13%
2021/08/02	20	10.50	0	0.00	10.65	20	900	2.22%
2021/07/30	20.3	10.73	30	10.75	10.60	-9.7	900	-1.08%
2021/07/29	41	10.43	107	10.54	10.60	-66	797	-8.27%	大賣/
2021/07/26	2	10.05	0	0.00	9.99	2	727	0.27%
2021/07/19	2	10.00	1	10.00	9.99	1	814	0.12%
2021/07/16	2	10.00	0	0.00	10.00	2	899	0.22%
2021/07/05	2	9.99	0	0.00	9.98	2	1,130	0.18%
2021/07/02	2	10.00	0	0.00	9.94	2	1,151	0.17%
2021/07/01	2	9.96	0	0.00	9.96	2	1,155	0.17%
2021/06/29	7	9.97	0	0.00	9.93	7	1,156	0.61%
2021/06/28	2	9.97	0	0.00	9.96	2	1,157	0.17%
2021/06/24	2	10.05	2	10.03	9.99	0	1,164	0.00%
2021/06/23	2	9.96	0	0.00	9.95	2	1,158	0.17%
2021/06/22	2	9.95	0	0.00	9.95	2	1,159	0.17%
2021/06/21	2	9.90	0	9.90	9.93	2	1,163	0.17%
2021/06/18	0	0.00	0.2	10.11	10.00	-0.2	1,166	-0.02%
2021/06/16	0	0.00	0.3	10.00	9.95	-0.3	1,173	-0.02%
2021/06/15	3	9.95	0	0.00	9.96	3	1,181	0.25%
2021/06/10	2	9.87	0	0.00	9.86	2	1,195	0.17%
2021/06/08	1	9.87	0	0.00	9.86	1	1,195	0.08%
2021/06/07	1	9.90	0	0.00	9.88	1	1,202	0.08%
2021/05/31	0	0.00	2	10.00	10.00	-2	1,213	-0.16%
2021/05/28	2	9.91	0	0.00	9.99	2	1,214	0.16%
2021/05/18	0	0.00	1	9.65	9.68	-1	1,287	-0.08%
2021/05/17	2	9.39	15	9.60	9.25	-13	1,277	-1.02%
2021/05/14	197	9.93	0	0.00	9.87	197	1,248	15.78%	大買/鉅額交易
2021/05/13	180	9.83	0	0.00	9.86	180	1,233	14.60%	大買/鉅額交易
2021/05/10	15	10.58	4	10.55	10.60	11	1,155	0.95%
2021/05/03	180	10.53	0	0.00	10.50	180	1,092	16.48%	大買/鉅額交易
2021/04/29	0	0.00	8	10.85	10.70	-8	1,074	-0.74%
2021/04/28	0	0.00	11	10.75	10.80	-11	1,057	-1.04%
2021/04/27	8	10.70	10	10.60	10.70	-2	1,058	-0.19%
2021/04/23	0	0.00	30	10.85	10.85	-30	1,023	-2.93%
2021/04/22	10	11.20	0	0.00	10.90	10	1,006	0.99%
2021/04/21	270	10.83	2	10.90	10.90	268	922	29.07%	大買/鉅額交易
2021/04/20	101	10.56	0	0.00	10.85	101	891	11.33%	大買/鉅額交易
2021/04/19	154	10.51	0	0.00	10.55	154	832	18.50%	大買/鉅額交易
2021/04/16	35	10.22	0	0.00	10.35	35	828	4.23%
2021/04/14	261	10.22	0	0.00	10.15	261	810	32.19%	大買/鉅額交易
2021/04/13	60	10.28	5	10.25	10.30	55	803	6.84%
2021/04/12	83	10.12	0	0.00	10.20	83	777	10.67%
2021/04/09	60	10.10	0	0.00	10.10	60	764	7.85%
2021/04/08	30	10.15	0	0.00	10.10	30	759	3.95%
2021/03/29	2	10.00	0	0.00	10.05	2	751	0.27%
2021/03/25	2	10.05	2	10.00	10.05	0	737	0.00%
2021/03/18	2	10.15	0	0.00	10.15	2	742	0.27%
2021/03/17	3	10.12	0	0.00	10.05	3	747	0.40%
2021/03/16	2	10.15	1	10.15	10.20	1	755	0.13%
2021/03/11	1	10.05	0	0.00	10.10	1	782	0.13%
2021/03/10	0	0.00	25	10.10	10.05	-25	794	-3.15%
2021/02/26	1	9.95	0	0.00	9.95	1	1,341	0.07%
2021/02/24	1	10.10	0	0.00	10.10	1	1,331	0.08%
2021/02/23	6	9.98	1	10.20	10.20	5	1,322	0.38%
2021/02/22	3	9.89	0	0.00	9.94	3	1,274	0.24%
2021/02/19	2	9.84	0	0.00	9.89	2	1,241	0.16%
2021/02/18	5	9.88	0	0.00	9.87	5	1,236	0.40%
2021/02/17	1	9.80	2	9.82	9.85	-1	1,230	-0.08%
2021/02/01	2	9.74	0	0.00	9.72	2	1,222	0.16%
2021/01/28	1	9.88	0	0.00	9.88	1	1,209	0.08%
2021/01/25	1	9.92	0	0.00	9.90	1	1,198	0.08%
2021/01/22	1	9.89	0	0.00	9.93	1	1,200	0.08%
2021/01/18	1	10.20	0	0.00	10.15	1	1,192	0.08%
2021/01/15	0	0.00	0.3	10.07	10.20	-0.3	1,191	-0.02%
2021/01/14	1.1	10.35	0	0.00	10.25	1.1	1,183	0.09%
2021/01/13	10	10.31	0.3	10.45	10.35	9.7	1,190	0.81%
2020/12/28	8	10.30	0	0.00	10.30	8	1,065	0.75%
2020/12/25	1	10.25	0	0.00	10.25	1	1,057	0.09%
2020/12/24	1	10.10	0	0.00	10.15	1	1,044	0.10%
2020/12/23	0	0.00	8	10.15	10.10	-8	1,039	-0.77%
2020/12/22	0	0.00	2	10.20	10.05	-2	1,042	-0.19%
2020/12/18	10	10.10	0	0.00	10.10	10	1,053	0.95%
2020/12/11	1	10.05	0	0.00	10.05	1	1,064	0.09%
2020/12/09	5	10.00	0	0.00	10.05	5	1,045	0.48%
2020/12/08	0	0.00	51	10.32	10.10	-51	1,043	-4.89%
2020/12/07	30	10.33	0	0.00	10.40	30	1,037	2.89%
2020/12/04	20	10.40	1	10.40	10.35	19	1,029	1.85%
2020/12/03	1.9	10.60	0	0.00	10.40	1.9	1,009	0.19%
2020/12/02	21	10.65	30	10.83	10.65	-9	978	-0.92%
2020/12/01	36	10.98	31	11.14	11.00	5	917	0.55%
2020/11/30	21	12.06	20	11.73	11.55	1	840	0.12%
2020/11/27	0	0.00	38	10.49	11.20	-38	621	-6.11%
2020/11/25	1	9.95	0	0.00	9.98	1	441	0.23%
2020/11/24	0	0.00	1	9.97	9.91	-1	436	-0.23%
2020/11/19	6	9.82	0	0.00	9.86	6	436	1.38%
2020/11/11	0	0.00	5	9.83	9.87	-5	489	-1.02%
2020/11/10	1	9.77	0	0.00	9.75	1	488	0.20%
2020/11/02	1	9.70	1	9.70	9.68	0	507	0.00%
2020/10/29	1	9.82	0	0.00	9.74	1	511	0.20%
2020/10/28	2	9.90	0	0.00	9.82	2	499	0.40%
2020/10/20	1	9.83	0	0.00	9.80	1	522	0.19%
2020/09/23	3	10.00	0	0.00	10.00	3	606	0.49%
2020/09/21	30	10.19	10	10.33	10.10	20	598	3.34%
2020/09/11	0	0.00	15	10.30	10.15	-15	589	-2.54%
2020/08/27	0	0.00	15	10.20	10.15	-15	597	-2.51%
2020/08/26	0	0.00	5	10.15	10.15	-5	593	-0.84%
2020/08/21	0	0.00	5	10.05	10.05	-5	593	-0.84%
2020/08/20	1	9.94	0	0.00	10.00	1	601	0.17%
2020/08/19	1	10.30	40	10.36	10.25	-39	629	-6.19%
2020/08/14	0	0.00	15	9.78	9.78	-15	603	-2.48%
2020/08/05	1	9.82	0	0.00	9.82	1	593	0.17%
2020/07/31	1	9.88	0	0.00	9.89	1	608	0.16%
2020/07/28	307	9.76	0	0.00	9.68	307	615	49.89%	大買/鉅額交易
2020/07/27	112	9.96	0	0.00	9.80	112	618	18.10%	大買/鉅額交易
2020/07/24	20	9.99	0	0.00	9.97	20	607	3.29%
2020/07/23	1	10.05	0	0.00	10.00	1	599	0.17%
2020/07/21	1	10.00	0	0.00	10.00	1	598	0.17%
2020/07/16	1	10.10	0	0.00	10.00	1	601	0.17%
2020/07/13	1	10.10	0	0.00	10.05	1	609	0.16%
2020/07/10	1	9.99	0	0.00	10.05	1	609	0.16%
2020/07/09	39	10.18	0	0.00	10.10	39	604	6.45%
2020/07/08	37	10.21	0	0.00	10.15	37	600	6.16%
2020/07/07	160	10.13	0	0.00	10.25	160	599	26.67%	大買/鉅額交易
2020/07/06	91	10.50	20	10.50	10.55	71	588	12.07%
2020/06/24	20	10.25	0	0.00	10.30	20	541	3.70%
2020/06/16	1	10.05	0	0.00	10.10	1	563	0.18%
2020/06/10	1	10.40	0	0.00	10.45	1	599	0.17%
2020/06/09	0	0.00	1	10.55	10.50	-1	642	-0.16%
2020/06/03	0	0.00	25	10.35	10.40	-25	685	-3.65%
2020/06/01	0	0.00	0	10.40	10.35	0	696	0.00%
2020/05/28	1	10.20	0	0.00	10.10	1	697	0.14%
2020/05/27	4	10.29	0	0.00	10.35	4	702	0.57%
2020/05/26	1	10.65	3	10.73	10.45	-2	700	-0.29%
2020/05/25	2	9.78	0	0.00	9.92	2	658	0.30%
2020/05/21	5	9.81	1	9.83	9.81	4	669	0.60%
2020/05/19	10	9.76	0	0.00	9.80	10	673	1.48%
2020/05/18	1	9.67	0	0.00	9.68	1	673	0.15%
2020/05/15	1	9.68	0	0.00	9.68	1	673	0.15%
2020/05/13	3	9.87	0	0.00	9.85	3	680	0.44%
2020/05/08	2	9.84	0	0.00	9.84	2	697	0.29%
2020/05/07	0	0.00	7	9.78	9.76	-7	697	-1.00%
2020/05/06	34	9.58	0	0.00	9.54	34	691	4.92%
2020/05/05	55	9.42	0	0.00	9.42	55	699	7.87%
2020/05/04	40	9.52	0	0.00	9.42	40	714	5.60%
2020/04/30	30	9.81	1	9.48	9.76	29	715	4.05%
2020/04/29	30	9.42	1	9.41	9.42	29	727	3.98%
2020/04/28	1	9.23	0	0.00	9.25	1	734	0.14%
2020/04/24	30	9.11	0	0.00	9.13	30	762	3.93%
2020/04/23	40	9.11	0	0.00	9.15	40	765	5.22%
2020/04/22	37	9.04	0	0.00	9.10	37	787	4.70%
2020/04/21	140	9.11	0	0.00	9.10	140	788	17.76%	大買/鉅額交易
2020/04/20	18	9.27	0	0.00	9.27	18	778	2.31%
2020/04/17	120	9.33	0	0.00	9.27	120	780	15.37%	大買/鉅額交易
2020/04/13	0	0.00	0.9	9.20	9.14	-0.9	768	-0.11%
2020/04/09	0	0.00	1	9.17	9.21	-1	772	-0.13%
2020/04/07	1	8.80	0	0.00	8.86	1	769	0.13%
2020/04/01	0	0.00	3	8.84	8.83	-3	776	-0.39%
2020/03/30	1	8.83	1	8.84	8.83	0	779	0.00%
2020/03/27	3	8.85	0	0.00	8.84	3	787	0.38%
2020/03/25	0	0.00	1	8.85	8.88	-1	798	-0.13%
2020/03/24	1	8.35	0	0.00	8.35	1	790	0.13%
2020/03/20	70	8.22	0	0.00	8.28	70	888	7.88%
2020/03/19	1	7.88	0	0.00	7.88	1	894	0.11%
2020/03/16	0	0.00	3	9.10	9.07	-3	859	-0.35%
2020/03/13	109	9.24	0	0.00	9.37	109	850	12.81%	大買/鉅額交易
2020/03/09	1	10.70	0	0.00	10.60	1	792	0.13%
2020/03/06	50	11.00	0	0.00	11.10	50	779	6.41%
2020/03/05	51	11.13	0	0.00	11.10	51	779	6.54%
2020/02/06	3	11.50	1	11.85	11.80	2	756	0.26%
2020/02/05	1	11.45	0	0.00	11.60	1	765	0.13%
2020/02/04	1	11.60	0	0.00	11.70	1	748	0.13%
2020/02/03	2	11.33	0	0.00	11.75	2	741	0.27%
2020/01/30	0	0.00	7	11.90	11.90	-7	717	-0.98%
2020/01/16	3	12.80	0	0.00	12.85	3	725	0.41%
2020/01/13	1	12.50	0	0.00	12.55	1	833	0.12%
2020/01/09	0	0.00	2	12.55	12.55	-2	965	-0.21%
2020/01/03	0	0.00	2	12.95	12.90	-2	971	-0.21%
2019/12/27	2	12.90	0	0.00	12.95	2	970	0.21%
2019/12/23	0	0.00	2	13.00	13.00	-2	942	-0.21%
2019/12/18	0	0.00	2	13.03	13.05	-2	901	-0.22%
2019/12/16	7	12.85	2	12.83	12.85	5	793	0.63%
2019/12/12	0	0.00	1	12.70	12.70	-1	786	-0.13%
2019/12/10	0	0.00	2	12.60	12.60	-2	764	-0.26%
2019/12/09	0	0.00	1	12.75	12.60	-1	761	-0.13%
2019/12/05	1	12.45	0	0.00	12.45	1	735	0.14%
2019/11/29	3	12.90	4	12.80	12.60	-1	733	-0.14%
2019/11/22	0	0.00	6	12.25	12.25	-6	698	-0.86%
2019/11/12	2	12.20	0	0.00	12.25	2	731	0.27%
2019/11/06	1	12.50	1	12.50	12.55	0	737	0.00%
2019/11/04	0	0.00	1	12.60	12.60	-1	728	-0.14%
2019/10/30	0	0.00	1	12.45	12.40	-1	727	-0.14%
2019/10/29	5	12.20	0	0.00	12.25	5	728	0.69%
2019/10/28	1	12.25	0	0.00	12.30	1	726	0.14%
2019/10/25	4	12.36	0	0.00	12.35	4	728	0.55%
2019/10/24	1	12.65	0	0.00	12.55	1	711	0.14%
2019/10/23	4	12.85	4	12.80	12.65	0	690	0.00%
2019/10/22	0	0.00	84	12.80	12.85	-84	685	-12.25%
2019/10/21	80	13.05	2	13.05	12.90	78	674	11.56%
2019/10/18	1	12.60	0	0.00	12.30	1	577	0.17%
2019/10/17	14	12.82	9	12.59	12.65	5	516	0.97%
2019/10/16	0	0.00	3	12.30	12.30	-3	444	-0.68%
2019/10/15	0	0.00	3	11.98	12.15	-3	442	-0.68%
2019/10/07	0	0.00	6	12.03	11.95	-6	448	-1.34%
2019/10/04	0	0.00	1	11.90	11.90	-1	443	-0.23%
2019/09/18	0	0.00	1	11.75	11.75	-1	573	-0.17%
2019/08/22	15	11.40	0	0.00	11.40	15	704	2.13%
2019/08/21	0	0.00	3	11.35	11.40	-3	739	-0.41%
2019/08/20	2	11.50	0	0.00	11.50	2	764	0.26%
2019/08/16	1	11.55	0	0.00	11.50	1	767	0.13%
2019/08/12	1	11.90	0	0.00	11.85	1	761	0.13%
2019/07/31	0	0.00	1	12.15	12.10	-1	715	-0.14%
2019/07/30	1	12.00	21	12.00	12.05	-20	709	-2.82%
2019/07/25	0	0.00	1	11.95	12.00	-1	715	-0.14%
2019/07/11	0	0.00	3	12.25	12.25	-3	681	-0.44%
2019/07/05	0	0.00	1	12.15	12.20	-1	662	-0.15%
2019/07/04	1	11.95	2	12.05	12.05	-1	653	-0.15%
2019/07/03	0	0.00	4	12.36	12.35	-4	636	-0.63%
2019/07/02	3	12.40	0	0.00	12.40	3	620	0.48%
2019/06/26	1	12.40	1	12.40	12.45	0	580	0.00%
2019/06/17	0	0.00	5	12.27	12.30	-5	556	-0.90%
2019/06/14	5	12.20	1	12.25	12.20	4	549	0.73%
2019/06/12	0	0.00	1	12.10	12.15	-1	545	-0.18%
2019/06/11	0	0.00	5	12.05	12.10	-5	544	-0.92%
2019/06/06	2	12.10	0	0.00	12.00	2	546	0.37%
2019/06/05	1	12.05	0	0.00	12.05	1	545	0.18%
2019/06/03	0	0.00	3	12.27	12.30	-3	533	-0.56%
2019/05/29	10	12.45	6	12.47	12.45	4	507	0.79%
2019/05/28	0	0.00	2	12.30	12.40	-2	454	-0.44%
2019/05/27	2	11.90	5	12.07	12.15	-3	416	-0.72%
2019/05/20	1	11.60	6	11.50	11.50	-5	359	-1.39%
2019/05/15	15	11.55	0	0.00	11.60	15	358	4.19%
2019/05/13	1	11.60	0	0.00	11.50	1	359	0.28%
2019/05/09	1	11.65	0	0.00	11.65	1	360	0.28%
2019/04/30	2	11.63	0	0.00	11.60	2	340	0.59%
2019/04/26	1	11.75	0	0.00	11.70	1	339	0.29%
2019/04/11	2	11.80	0	0.00	11.80	2	379	0.53%
2019/04/09	0	0.00	1	11.85	11.90	-1	427	-0.23%
2019/03/22	0	0.00	0	11.80	11.80	0	423	-0.01%
2019/03/18	1	11.75	0	0.00	11.70	1	420	0.24%
2019/03/13	10	11.85	0	0.00	11.85	10	438	2.28%
2019/03/06	4	12.05	4	12.13	12.10	0	494	0.00%
2019/03/05	1	12.05	0	0.00	12.10	1	498	0.20%
2019/03/04	4	12.04	3	12.05	12.05	1	501	0.20%
2019/02/19	1	12.20	0	0.00	12.20	1	511	0.20%
2019/01/10	0.6	12.40	0	0.00	12.40	0.6	688	0.09%
2019/01/03	1	12.20	1	12.50	12.55	0	737	0.00%
2018/12/28	0	0.00	2	12.68	12.35	-2	817	-0.24%
2018/12/14	1	11.85	0	0.00	11.85	1	1,355	0.07%
2018/12/11	1	11.80	0	0.00	11.80	1	1,466	0.07%
2018/11/28	0	0.00	1	12.65	12.75	-1	2,161	-0.05%
2018/11/21	0	0.00	0.3	12.45	12.45	-0.3	2,606	-0.01%
2018/11/08	0	0.00	1	12.65	12.65	-1	2,633	-0.04%
2018/10/29	1	11.60	0	0.00	11.65	1	2,631	0.04%
2018/10/26	0	0.00	8	11.85	11.95	-8	2,624	-0.30%
2018/10/18	2	12.40	0	0.00	12.60	2	2,532	0.08%
2018/10/16	1	13.00	0	0.00	12.85	1	2,529	0.04%
2018/10/11	0	0.00	10	12.85	12.90	-10	2,492	-0.40%
2018/10/09	0	0.00	10	12.85	13.40	-10	2,452	-0.41%
2018/10/08	1	12.80	0	0.00	12.70	1	2,426	0.04%
2018/10/05	1	13.10	2	13.38	13.25	-1	2,364	-0.04%
2018/10/04	0	0.00	20	13.70	13.70	-20	2,300	-0.87%
2018/10/03	1	14.10	1	13.90	14.05	0	2,304	0.00%
2018/09/27	10	14.40	0	0.00	14.50	10	2,302	0.43%
2018/09/26	10	14.35	0	0.00	14.45	10	2,287	0.44%
2018/09/25	32	14.80	2	15.00	14.50	30	2,266	1.32%
2018/09/21	0	0.00	3	14.35	14.35	-3	2,131	-0.14%
2018/09/19	1	13.65	0	0.00	13.90	1	1,986	0.05%
2018/09/14	2	13.15	0	0.00	13.15	2	1,893	0.11%
2018/09/11	2	13.10	0	0.00	13.10	2	1,785	0.11%
2018/09/10	0	0.00	1	13.00	13.00	-1	1,756	-0.06%
2018/09/06	0	0.00	10	13.98	14.05	-10	1,612	-0.62%
2018/09/05	0	0.00	10	13.95	14.10	-10	1,557	-0.64%
2018/09/04	4	13.98	7	14.12	13.90	-3	1,447	-0.21%
2018/09/03	3	12.60	22	13.26	13.30	-19	1,180	-1.61%
2018/08/31	4	12.10	8	11.94	12.10	-4	1,006	-0.40%
2018/08/23	0	0.00	1	10.65	10.55	-1	803	-0.12%
2018/08/17	0	0.00	1	10.45	10.45	-1	820	-0.12%
2018/08/16	1	10.35	0	0.00	10.45	1	825	0.12%
2018/08/09	1	10.60	0	0.00	10.65	1	919	0.11%
2018/07/23	0	0.00	1	10.55	10.60	-1	1,218	-0.08%
2018/07/10	9	10.42	1	10.45	10.35	8	1,167	0.69%
2018/07/05	1	11.10	0	0.00	11.00	1	1,090	0.09%
2018/07/03	2	11.05	5	11.10	11.05	-3	1,084	-0.28%
2018/06/29	1	11.20	0	0.00	11.25	1	1,074	0.09%
2018/06/27	0	0.00	1	11.30	11.30	-1	1,064	-0.09%
2018/06/20	0	0.00	30	11.12	11.20	-30	1,037	-2.89%
2018/06/14	0	0.00	5	11.20	11.25	-5	1,021	-0.49%
2018/06/13	0	0.00	1	11.35	11.35	-1	1,010	-0.10%
2018/06/12	0	0.00	5	11.40	11.45	-5	1,012	-0.49%
2018/06/08	0	0.00	20	11.60	11.65	-20	1,000	-2.00%
2018/06/07	3	11.60	0	0.00	11.65	3	1,024	0.29%
2018/06/05	1	11.50	0	0.00	11.50	1	1,012	0.10%
2018/06/04	0	0.00	4	11.45	11.50	-4	999	-0.40%
2018/06/01	20	11.45	0	0.00	11.45	20	989	2.02%
2018/05/18	0	0.00	1	11.05	11.00	-1	849	-0.12%
2018/05/15	10	10.85	0	0.00	10.85	10	821	1.22%
2018/05/11	10	10.75	0	0.00	10.70	10	852	1.17%
2018/05/09	1	10.85	12	10.70	10.80	-11	836	-1.31%
2018/05/08	20	10.75	0	0.00	10.80	20	832	2.40%
2018/05/07	1	10.70	0	0.00	10.65	1	828	0.12%
2018/05/04	5	10.87	0	0.00	10.75	5	826	0.60%
2018/05/03	10	10.85	10	10.80	10.90	0	832	0.00%
2018/05/02	10	10.80	0	0.00	10.90	10	827	1.21%
2018/04/30	25	10.84	1	10.90	10.85	24	809	2.97%
2018/04/25	1	10.35	0	0.00	10.35	1	625	0.16%
2018/04/24	10	10.45	10	10.35	10.40	0	630	0.00%
2018/04/19	10	10.35	10	10.35	10.35	0	664	0.00%
2018/04/18	0	0.00	10	10.35	10.35	-10	667	-1.50%
2018/04/13	0	0.00	5	10.45	10.45	-5	701	-0.71%
2018/04/12	10	10.50	0	0.00	10.45	10	766	1.30%
2018/04/11	15	10.50	10	10.50	10.50	5	788	0.63%
2018/03/27	10	10.25	0	0.00	10.25	10	799	1.25%
2018/02/21	0	0.00	20	10.11	10.10	-20	782	-2.56%
2018/02/06	10	9.95	20	10.05	9.98	-10	768	-1.30%
2018/02/05	10	10.30	0	0.00	10.35	10	737	1.36%
2018/01/26	44	10.70	100	10.54	10.70	-56	718	-7.79%
2018/01/25	10	10.40	10	10.40	10.40	0	699	0.00%
2018/01/19	10	10.50	20	10.60	10.55	-10	780	-1.28%
2018/01/15	5	10.75	5	10.85	10.85	0	730	0.00%
2018/01/12	20	10.70	0	0.00	10.70	20	721	2.77%
2018/01/08	76	10.86	76	10.78	10.90	0	675	0.00%
2018/01/05	10	10.50	13	10.49	10.55	-3	608	-0.49%
2018/01/04	10	10.40	0	0.00	10.35	10	581	1.72%
2018/01/02	1	10.25	0	0.00	10.35	1	555	0.18%