聚亨 (2022)-群益金鼎-嘉義券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
11.20
漲跌
▼0.15
漲幅
-1.32%
成交量
981張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/11	5	11.45	0	0.00	11.35	5	1,558	0.32%
2024/06/04	0	0.00	0.7	11.97	11.95	-0.7	1,606	-0.04%
2024/05/27	1	11.90	18	11.87	11.90	-17	1,620	-1.05%
2024/05/24	1	11.90	0	0.00	11.90	1	1,617	0.06%
2024/05/23	5	12.15	0	0.00	12.05	5	1,612	0.31%
2024/05/22	11	12.45	1	12.60	12.45	10	1,595	0.63%
2024/05/21	0	0.00	1	12.90	12.80	-1	1,577	-0.06%
2024/05/20	2	12.60	42	12.82	12.75	-40	1,503	-2.66%
2024/05/16	3	12.28	1	12.30	12.25	2	1,443	0.14%
2024/05/15	2	12.38	3	12.27	12.25	-1	1,435	-0.07%
2024/05/14	2	12.25	2	12.10	12.10	0	1,424	0.00%
2024/05/13	1	12.10	1	12.25	12.15	0	1,422	0.00%
2024/05/10	1	11.90	1	12.00	12.05	0	1,412	0.00%
2024/05/09	1	11.90	1	11.85	11.85	0	1,409	0.00%
2024/05/08	2	11.95	2	12.00	11.90	0	1,408	0.00%
2024/05/07	2	12.00	1	12.00	12.00	1	1,410	0.07%
2024/05/06	1	12.00	1	12.10	12.10	0	1,407	0.00%
2024/04/30	2	12.38	1	12.25	12.25	1	1,400	0.07%
2024/04/24	1	12.35	1	12.30	12.30	0	1,381	0.00%
2024/04/23	2	12.40	2	12.45	12.45	0	1,384	0.00%
2024/04/22	2	12.28	2	12.20	12.20	0	1,377	0.00%
2024/04/18	1	12.35	1	12.35	12.35	0	1,353	0.00%
2024/04/16	1	11.90	0	0.00	11.85	1	1,319	0.08%
2024/04/11	10	12.65	0	0.00	12.75	10	1,268	0.79%
2024/04/10	0.8	12.75	10	12.65	12.60	-9.2	1,237	-0.74%
2024/04/09	5	12.75	2	12.70	12.70	3	1,181	0.25%
2024/04/03	12	11.96	0	0.00	11.60	12	1,054	1.14%
2024/03/19	0	10.80	0	0.00	10.60	0	1,654	0.00%
2024/03/08	0	0.00	1	10.75	10.45	-1	1,385	-0.07%
2024/03/04	0.5	11.25	0	0.00	11.15	0.5	1,330	0.04%
2024/03/01	0	0.00	1	11.25	11.25	-1	1,339	-0.07%
2024/02/27	0	0.00	2	11.25	11.30	-2	1,337	-0.15%
2024/02/16	0	0.00	1	11.50	11.45	-1	1,321	-0.08%
2024/02/02	0	0.00	1	11.30	11.30	-1	1,311	-0.08%
2024/01/19	0	0.00	1	11.25	11.30	-1	1,289	-0.08%
2024/01/18	0	0.00	1	11.30	11.35	-1	1,288	-0.08%
2024/01/15	0	0.00	2	11.75	11.80	-2	1,272	-0.16%
2023/12/25	3	13.62	2	13.18	12.90	1	1,218	0.08%
2023/12/22	0.2	12.75	2	12.70	12.75	-1.9	1,129	-0.16%
2023/12/21	0	0.00	5	13.15	13.10	-5	1,098	-0.46%
2023/12/20	7.3	13.70	3	13.60	13.35	4.3	1,057	0.41%
2023/12/19	1	13.35	0	0.00	13.55	1	953	0.10%
2023/12/18	14	13.26	6	13.35	12.80	8	821	0.97%
2023/12/15	0	0.00	10	12.70	12.70	-10	596	-1.68%
2023/11/09	2	11.80	0	0.00	11.80	2	1,095	0.18%
2023/11/06	0	0.00	2	12.00	12.00	-2	1,152	-0.17%
2023/11/03	1	11.95	0	0.00	11.95	1	1,161	0.09%
2023/11/01	2	11.75	0	0.00	11.70	2	1,174	0.17%
2023/10/20	10	11.88	0	0.00	11.95	10	1,284	0.78%
2023/10/18	10	12.23	0	0.00	12.25	10	1,303	0.77%
2023/10/06	0.9	12.75	0	0.00	12.75	0.9	1,371	0.06%
2023/09/13	2.5	12.24	14	12.15	12.25	-11.5	1,495	-0.77%
2023/09/11	3	12.00	0	0.00	12.00	3	1,503	0.20%
2023/09/05	2	12.90	0	0.00	12.80	2	1,520	0.13%
2023/09/01	0	0.00	0	13.00	13.00	0	1,521	0.00%
2023/08/31	0.3	12.90	0	0.00	12.95	0.3	1,536	0.02%
2023/08/30	4	12.55	0	0.00	12.60	4	1,538	0.26%
2023/08/29	2.5	11.84	8	12.02	11.90	-5.5	1,520	-0.36%
2023/08/28	4.4	13.03	0	0.00	12.80	4.4	1,530	0.29%
2023/08/16	11	9.58	9	9.97	9.99	2	1,505	0.13%
2023/08/15	0	0.00	19	9.59	9.65	-19	1,412	-1.35%
2023/08/14	0	0.00	8	8.74	9.05	-8	1,343	-0.60%
2023/08/11	5	8.51	9	8.56	8.52	-4	1,325	-0.30%
2023/08/10	5	8.67	0	0.00	8.65	5	1,352	0.37%
2023/08/09	2	8.78	0	0.00	8.77	2	1,392	0.14%
2023/08/08	5	8.93	0	0.00	8.96	5	1,431	0.35%
2023/08/07	0	0.00	4	9.04	9.03	-4	1,550	-0.26%
2023/07/31	15	9.03	0	0.00	9.03	15	1,788	0.84%
2023/07/28	5	9.21	0	0.00	9.20	5	1,816	0.28%
2023/07/25	5	9.23	2	9.25	9.23	3	2,262	0.13%
2023/07/24	5	9.24	5	9.28	9.22	0	2,289	0.00%
2023/07/18	10	9.31	0	0.00	9.32	10	2,280	0.44%
2023/07/14	2	9.35	1	9.41	9.38	1	2,280	0.04%
2023/07/11	1	9.49	2	9.49	9.50	-1	2,267	-0.04%
2023/07/06	2	9.40	20	9.42	9.39	-18	2,247	-0.80%
2023/07/05	12	9.55	0	0.00	9.52	12	2,232	0.54%
2023/07/03	0	0.00	1	9.67	9.67	-1	2,205	-0.05%
2023/06/30	3	9.69	0	0.00	9.69	3	2,203	0.14%
2023/06/29	3	9.92	0	0.00	9.78	3	2,186	0.14%
2023/06/26	0	0.00	2	10.00	10.00	-2	2,174	-0.09%
2023/06/21	2	9.97	0	0.00	9.97	2	2,171	0.09%
2023/06/19	0	0.00	6	10.05	10.10	-6	2,170	-0.28%
2023/06/15	6	9.97	6	10.02	9.94	0	2,153	0.00%
2023/06/14	2	9.88	0	0.00	9.90	2	2,141	0.09%
2023/06/12	0	0.00	1	9.64	9.54	-1	2,158	-0.05%
2023/06/07	2	10.10	0	0.00	10.10	2	2,094	0.10%
2023/06/05	2	10.25	2	10.35	10.35	0	2,090	0.00%
2023/06/02	5	10.15	0	0.00	10.10	5	2,084	0.24%
2023/05/30	0	0.00	1	10.20	10.25	-1	2,059	-0.05%
2023/05/29	0	0.00	1	10.20	10.25	-1	2,062	-0.05%
2023/05/26	1	10.10	10	10.05	10.15	-9	2,059	-0.44%
2023/05/23	1	10.50	0	0.00	10.50	1	2,021	0.05%
2023/05/19	0	0.00	6	11.21	10.95	-6	1,940	-0.31%
2023/05/18	10	10.78	0	0.00	10.85	10	1,903	0.53%
2023/05/16	25	10.93	0	0.00	10.80	25	1,886	1.33%
2023/05/15	18	10.94	0	0.00	11.00	18	1,848	0.97%
2023/05/12	3	11.00	2	10.80	11.05	1	1,796	0.06%
2023/05/11	3	11.00	2	10.80	10.80	1	1,738	0.06%
2023/05/10	0	0.00	7.4	11.12	11.15	-7.4	1,609	-0.46%
2023/05/09	2	10.10	1	10.35	10.15	1	1,443	0.07%
2023/05/08	0	0.00	10	10.25	10.25	-10	1,403	-0.71%
2023/05/05	1	10.25	1	10.20	10.25	0	1,375	0.00%
2023/05/04	2	10.02	0	0.00	10.00	2	1,341	0.15%
2023/05/03	0	0.00	2	10.20	10.20	-2	1,301	-0.15%
2023/05/02	3	9.98	2	10.60	10.50	1	1,235	0.08%
2023/04/28	0	0.00	6	9.59	9.74	-6	1,041	-0.58%
2023/04/27	0	0.00	3	8.65	8.86	-3	851	-0.35%
2023/03/28	0	8.32	0	0.00	8.29	0	803	0.00%
2023/03/20	1	8.15	0	0.00	8.19	1	966	0.10%
2023/03/16	6	8.21	0	0.00	8.18	6	953	0.63%
2023/03/10	1	8.39	0	0.00	8.40	1	925	0.11%
2023/03/09	1	8.54	0	0.00	8.52	1	928	0.11%
2023/02/22	0	0.00	2	8.88	8.79	-2	893	-0.22%
2023/02/21	0	8.74	1	8.67	8.73	-1	877	-0.11%
2023/02/13	0	0.00	1	8.31	8.33	-1	864	-0.12%
2023/02/09	6	8.39	0	0.00	8.37	6	876	0.68%
2023/01/31	1	8.58	0	0.00	8.57	1	860	0.12%
2023/01/17	1	8.28	0	0.00	8.30	1	850	0.12%
2023/01/09	0	0.00	1	8.38	8.36	-1	863	-0.12%
2023/01/06	1	8.31	0	0.00	8.31	1	872	0.11%
2022/12/29	4	8.29	0	0.00	8.32	4	914	0.44%
2022/12/26	2	8.57	0	0.00	8.63	2	904	0.22%
2022/12/21	2	8.72	10	8.79	8.75	-8	894	-0.89%
2022/12/16	0	0.00	50	8.52	8.50	-50	858	-5.82%
2022/12/15	50	8.67	3	8.85	8.70	47	848	5.54%
2022/12/14	1	8.47	5	8.57	8.47	-4	813	-0.49%
2022/12/13	7	8.58	0	0.00	8.78	7	770	0.91%
2022/12/01	1	8.40	0	0.00	8.30	1	677	0.15%
2022/11/30	0	0.00	1	8.28	8.30	-1	664	-0.15%
2022/11/22	0	0.00	1	8.06	8.07	-1	682	-0.15%
2022/11/15	0	0.00	10	8.50	8.64	-10	670	-1.49%
2022/11/14	10	8.20	0	0.00	8.29	10	652	1.53%
2022/11/10	0	0.00	4	8.13	8.15	-4	674	-0.59%
2022/10/27	0	0.00	10	8.08	8.10	-10	819	-1.22%
2022/10/25	0	0.00	2	8.03	8.01	-2	984	-0.20%
2022/10/19	0	0.00	2	8.11	8.12	-2	991	-0.20%
2022/10/17	1	8.00	0	0.00	8.01	1	985	0.10%
2022/10/13	5	7.78	0	0.00	7.78	5	994	0.50%
2022/09/07	10	8.23	0	0.00	8.14	10	1,167	0.86%
2022/09/01	5	8.62	0	0.00	8.64	5	1,217	0.41%
2022/08/30	5	8.63	0	0.00	8.74	5	1,218	0.41%
2022/08/26	20	8.95	0	0.00	8.90	20	1,205	1.66%
2022/08/23	1	8.84	0	0.00	8.81	1	1,203	0.08%
2022/08/22	10	8.89	0	0.00	8.87	10	1,206	0.83%
2022/08/19	1	9.03	0	0.00	8.99	1	1,203	0.08%
2022/08/18	0	0.00	3	9.06	9.05	-3	1,197	-0.25%
2022/08/15	2	8.92	2	9.00	8.92	0	1,169	0.00%
2022/08/04	0	0.00	19	8.61	8.55	-19	1,194	-1.59%
2022/08/03	0	0.00	1	9.07	8.96	-1	1,182	-0.08%
2022/08/02	25	9.22	0	0.00	9.48	25	1,153	2.17%
2022/08/01	1	8.31	1	8.82	8.83	0	1,055	0.00%
2022/07/29	0	0.00	1	8.01	8.03	-1	1,010	-0.10%
2022/07/20	0	0.00	1	8.56	8.50	-1	1,090	-0.09%
2022/07/19	0	0.00	3	8.60	8.63	-3	1,098	-0.27%
2022/07/13	0	0.00	3	8.10	8.09	-3	1,128	-0.27%
2022/07/12	0	0.00	10	7.93	7.92	-10	1,140	-0.88%
2022/07/08	0	0.00	1	8.29	8.28	-1	1,154	-0.09%
2022/07/05	6	8.28	0	0.00	8.29	6	1,205	0.50%
2022/07/04	0	0.00	1	8.03	8.02	-1	1,202	-0.08%
2022/07/01	3	8.06	0	0.00	8.00	3	1,205	0.25%
2022/06/27	0	0.00	2	8.85	8.91	-2	1,209	-0.17%
2022/06/24	1	8.70	0	0.00	8.68	1	1,217	0.08%
2022/06/20	3	8.62	0	0.00	8.61	3	1,262	0.24%
2022/06/17	10	8.99	0	0.00	9.00	10	1,279	0.78%
2022/06/14	11	9.29	1	9.35	9.48	10	1,350	0.74%
2022/06/13	1	9.73	0	0.00	9.72	1	1,364	0.07%
2022/06/09	0	0.00	0.1	10.10	10.10	-0.1	1,411	-0.01%
2022/06/08	1	10.20	0	0.00	10.15	1	1,438	0.07%
2022/05/10	0	0.00	1	10.25	10.35	-1	2,870	-0.03%
2022/05/04	0	0.00	11	10.79	10.70	-11	3,017	-0.36%
2022/04/29	2	11.00	0	0.00	10.95	2	3,043	0.07%
2022/04/28	0	0.00	1	11.10	11.10	-1	3,053	-0.03%
2022/04/27	1	10.75	0	0.00	10.90	1	3,055	0.03%
2022/04/26	2	11.35	0	0.00	11.25	2	3,030	0.07%
2022/04/20	3	12.18	1	12.30	12.15	2	3,093	0.06%
2022/04/19	3	12.20	0	0.00	12.25	3	3,133	0.10%
2022/04/15	0	0.00	1	12.50	12.50	-1	3,203	-0.03%
2022/04/13	12	12.83	0	0.00	12.95	12	3,240	0.37%
2022/03/30	2	13.40	2	13.33	13.30	0	3,417	0.00%
2022/03/24	0	0.00	8	13.70	13.65	-8	3,649	-0.22%
2022/03/23	0	0.00	2	13.68	13.75	-2	3,743	-0.05%
2022/03/22	3	13.78	0	0.00	13.75	3	3,734	0.08%
2022/03/21	2	13.90	10	13.85	13.90	-8	3,710	-0.22%
2022/03/16	8	13.20	0	0.00	13.15	8	3,763	0.21%
2022/03/11	0	0.00	1	13.90	13.80	-1	3,836	-0.03%
2022/03/10	1	13.70	0	0.00	13.75	1	3,836	0.03%
2022/03/09	5	13.60	0	0.00	13.75	5	3,856	0.13%
2022/03/08	11	14.49	3	14.38	13.70	8	3,843	0.21%
2022/03/07	31	14.54	5	14.82	14.70	26	3,688	0.70%
2022/03/04	10	13.80	0	0.00	13.70	10	3,472	0.29%
2022/03/03	13	14.00	0	0.00	13.85	13	3,506	0.37%
2022/03/01	1	14.30	6	14.48	14.15	-5	3,556	-0.14%
2022/02/25	3	13.53	0	0.00	13.65	3	3,676	0.08%
2022/02/24	2	13.45	2	13.25	13.25	0	3,726	0.00%
2022/02/23	13	13.96	6	14.08	13.95	7	3,699	0.19%
2022/02/22	25	14.29	5	14.00	14.40	20	3,681	0.54%
2022/02/21	1	13.55	2	13.90	13.90	-1	3,735	-0.03%
2022/02/18	0	0.00	0	12.55	12.65	0	3,612	0.00%
2022/02/16	0	0.00	1	12.70	12.60	-1	3,697	-0.03%
2022/02/15	1	12.75	0	0.00	12.60	1	3,746	0.03%
2022/02/14	1	12.60	1	12.70	12.75	0	3,936	0.00%
2022/02/10	1	13.05	0	0.00	13.20	1	4,040	0.02%
2022/02/08	14	13.09	1	13.20	13.10	13	4,263	0.30%
2022/02/07	0	0.00	1	13.00	13.00	-1	4,212	-0.02%
2022/01/25	0	0.00	1	11.90	11.80	-1	4,324	-0.02%
2022/01/24	0	0.00	1	11.90	11.95	-1	4,363	-0.02%
2022/01/14	3	12.70	0	0.00	12.70	3	4,678	0.06%
2022/01/13	2	13.15	8	12.63	13.15	-6	4,796	-0.13%
2022/01/12	2	12.58	0	0.00	12.45	2	4,756	0.04%
2022/01/11	2	12.83	1	12.90	12.70	1	4,756	0.02%
2022/01/10	3	13.12	15	13.40	13.05	-12	4,752	-0.25%
2022/01/07	1	13.50	0	0.00	13.40	1	4,741	0.02%
2022/01/06	0	0.00	6	13.70	13.70	-6	4,755	-0.13%
2022/01/05	10	13.80	0	0.00	13.85	10	4,804	0.21%
2022/01/04	3	13.88	0	0.00	13.90	3	4,860	0.06%
2022/01/03	0	0.00	1	14.00	14.00	-1	4,888	-0.02%
2021/12/30	4	14.45	0	0.00	14.40	4	4,916	0.08%
2021/12/29	0	0.00	5.1	14.45	14.50	-5.1	4,962	-0.10%
2021/12/28	21	14.51	1	14.75	14.30	20	4,999	0.40%
2021/12/27	0	0.00	1	14.20	14.30	-1	5,057	-0.02%
2021/12/24	2	14.15	2	14.35	14.15	0	5,108	0.00%
2021/12/23	2	14.30	1	14.25	14.30	1	5,125	0.02%
2021/12/22	1	14.25	0	0.00	14.20	1	5,134	0.02%
2021/12/21	0	0.00	3	14.05	14.35	-3	5,156	-0.06%
2021/12/20	2	14.38	5	14.37	14.30	-3	5,134	-0.06%
2021/12/17	0	0.00	1	14.20	13.95	-1	5,008	-0.02%
2021/12/16	1	13.95	0	0.00	13.80	1	4,937	0.02%
2021/12/14	1	13.90	0	0.00	13.75	1	5,054	0.02%
2021/12/13	1	14.15	2	14.10	14.10	-1	5,037	-0.02%
2021/12/10	1	13.95	0	0.00	13.85	1	5,006	0.02%
2021/12/09	0.1	14.10	0.1	14.00	13.95	0	5,092	0.00%
2021/12/08	1.1	14.16	0	0.00	14.05	1.1	5,234	0.02%
2021/12/07	2	14.05	2	14.15	14.15	0	5,263	0.00%
2021/12/06	1.1	13.86	1	14.10	13.90	0.1	5,285	0.00%
2021/12/03	2	13.93	2	14.10	13.90	0	5,313	0.00%
2021/12/02	0.1	13.90	1	13.75	13.70	-0.9	5,349	-0.02%
2021/12/01	0.1	13.85	0	0.00	13.80	0.1	5,391	0.00%
2021/11/30	0.1	13.90	2	13.90	13.80	-1.9	5,460	-0.03%
2021/11/29	24.2	13.74	2	13.75	13.75	22.2	5,544	0.40%
2021/11/26	2	13.95	1	14.20	13.95	1	5,665	0.02%
2021/11/25	4	14.68	1	14.90	14.40	3	5,760	0.05%
2021/11/24	6	14.48	12	14.52	14.60	-6	5,733	-0.10%
2021/11/23	0	0.00	1	14.00	13.95	-1	5,726	-0.02%
2021/11/22	1	13.75	3	13.88	13.85	-2	6,090	-0.03%
2021/11/19	3.1	13.95	0	0.00	13.85	3.1	6,122	0.05%
2021/11/18	5	14.42	1	14.30	14.20	4	6,277	0.06%
2021/11/17	4	14.13	1	14.10	14.05	3	6,232	0.05%
2021/11/16	0.1	14.15	10	14.10	14.10	-9.9	6,434	-0.15%
2021/11/15	2.1	14.15	2	14.35	14.20	0.1	6,728	0.00%
2021/11/12	6	14.92	6	14.69	14.45	0	7,053	0.00%
2021/11/11	2.5	15.02	3	14.72	14.65	-0.5	7,195	-0.01%
2021/11/09	0	0.00	40	14.60	14.80	-40	7,248	-0.55%
2021/11/08	41	15.14	6	14.95	14.85	35	7,302	0.48%
2021/11/04	0	0.00	5	14.25	14.20	-5	7,508	-0.07%
2021/11/03	5	14.40	6	14.24	14.40	-1	7,708	-0.01%
2021/11/02	2	13.98	1	14.20	13.95	1	7,758	0.01%
2021/11/01	1	14.10	0	0.00	14.15	1	7,808	0.01%
2021/10/28	0	0.00	4	14.20	14.05	-4	7,902	-0.05%
2021/10/26	0	0.00	4	14.30	14.00	-4	8,248	-0.05%
2021/10/25	8	14.30	10	14.10	14.10	-2	8,522	-0.02%
2021/10/22	13	14.16	0	0.00	13.90	13	8,925	0.15%
2021/10/21	1	14.90	6	15.18	14.80	-5	9,106	-0.05%
2021/10/20	2	14.75	0	0.00	14.70	2	9,155	0.02%
2021/10/19	0	0.00	1	14.80	14.85	-1	9,478	-0.01%
2021/10/18	11	14.70	1	14.65	14.70	10	9,980	0.10%
2021/10/15	0	0.00	1	15.20	15.10	-1	10,866	-0.01%
2021/10/14	2	14.45	2	14.80	14.85	0	12,032	0.00%
2021/10/13	1	14.30	3	14.40	14.40	-2	12,557	-0.02%
2021/10/12	2	14.45	1	14.56	14.50	1	13,127	0.01%
2021/10/08	4	14.96	1	15.05	15.00	3	13,705	0.02%
2021/10/07	0	15.50	20	15.44	15.35	-20	13,848	-0.14%
2021/10/06	9	15.17	0	0.00	14.95	9	14,185	0.06%
2021/10/05	3	14.93	4	15.46	15.70	-1	14,474	-0.01%
2021/10/04	1	15.60	15	15.27	15.10	-14	14,601	-0.10%
2021/10/01	7	16.02	1	16.65	15.75	6	14,798	0.04%
2021/09/30	2	16.60	1	16.80	16.75	1	14,976	0.01%
2021/09/29	0	0.00	3	16.53	16.20	-3	15,195	-0.02%
2021/09/28	2	16.55	2	16.60	16.50	0	15,475	0.00%
2021/09/27	1	17.00	4	17.20	16.95	-3	15,888	-0.02%
2021/09/24	1	16.95	1	17.05	16.95	0	16,743	0.00%
2021/09/23	2	16.98	4	17.10	16.75	-2	17,504	-0.01%
2021/09/22	11	16.80	1	17.05	16.60	10	18,907	0.05%
2021/09/17	4	17.78	0	0.00	17.95	4	19,206	0.02%
2021/09/16	0	0.00	10	18.00	17.90	-10	19,683	-0.05%
2021/09/15	2	17.80	1	18.15	18.00	1	20,314	0.00%
2021/09/14	2	18.15	10	18.00	18.25	-8	21,330	-0.04%
2021/09/13	1	18.35	10	18.45	18.75	-9	21,995	-0.04%
2021/09/10	10	17.95	3	18.20	18.00	7	21,991	0.03%
2021/09/09	7	17.29	15	17.42	17.60	-8	22,104	-0.04%
2021/09/08	17	17.63	3.1	17.86	17.30	14	22,324	0.06%
2021/09/07	9	17.64	6	17.77	17.75	3	22,559	0.01%
2021/09/06	13	18.12	1	18.20	17.70	12	22,612	0.05%
2021/09/03	5	18.25	6	18.19	18.20	-1	22,682	0.00%
2021/09/02	5	18.61	1	18.35	18.10	4	22,786	0.02%
2021/09/01	28	19.06	11	19.07	18.95	17	23,007	0.07%
2021/08/31	0	0.00	9	19.13	18.95	-9	23,259	-0.04%
2021/08/30	1	18.80	5	18.82	18.85	-4	23,356	-0.02%
2021/08/27	5	19.09	4	18.96	18.80	1	23,498	0.00%
2021/08/26	17	19.17	12	19.68	18.90	5	23,516	0.02%
2021/08/25	3	18.53	14	18.63	18.55	-11	23,426	-0.05%
2021/08/24	10	18.79	0	0.00	18.75	10	23,948	0.04%
2021/08/23	4	18.86	4	19.11	18.95	0	24,175	0.00%
2021/08/20	0	0.00	6	17.89	18.00	-6	24,134	-0.02%
2021/08/19	4	18.01	5	17.78	17.20	-1	24,015	0.00%
2021/08/18	17	17.85	20	17.06	18.30	-3	23,791	-0.01%
2021/08/17	11	17.35	29.1	17.24	16.65	-18.1	23,577	-0.08%
2021/08/16	4	18.47	31	18.68	17.95	-27	23,525	-0.11%
2021/08/13	9	19.22	5	19.40	19.20	4	23,514	0.02%
2021/08/12	4	19.26	5	19.30	19.85	-1	23,727	0.00%
2021/08/11	5	19.63	3	19.70	19.10	2	23,926	0.01%
2021/08/10	26	20.33	1	20.50	19.65	25	23,991	0.10%
2021/08/09	5	20.09	9	20.31	20.05	-4	23,785	-0.02%
2021/08/06	0	0.00	27	19.81	19.40	-27	23,888	-0.11%
2021/08/05	8	19.42	5	19.40	19.30	3	24,118	0.01%
2021/08/04	2	20.17	3	20.12	20.15	-1	24,359	0.00%
2021/08/03	3	20.33	0	0.00	20.30	3	25,278	0.01%
2021/08/02	10	20.55	7	20.29	20.70	3	26,141	0.01%
2021/07/30	8	21.11	4	21.18	20.20	4	27,020	0.01%
2021/07/29	20	20.37	13	20.58	20.90	7	27,461	0.03%
2021/07/28	20	19.81	5	20.04	19.80	15	27,366	0.05%
2021/07/27	11	20.50	7	20.49	20.05	4	27,132	0.01%
2021/07/26	6	21.48	17	21.84	21.55	-11	27,196	-0.04%
2021/07/23	9	22.06	8	22.01	21.90	1	27,396	0.00%
2021/07/22	27	22.38	23	22.55	21.55	4	27,282	0.01%
2021/07/21	53.1	24.57	55.1	24.31	23.20	-2	27,004	-0.01%
2021/07/20	57.2	24.68	42	25.04	24.55	15.2	26,512	0.06%
2021/07/19	22	24.37	29.4	24.79	25.40	-7.4	25,644	-0.03%
2021/07/16	48.1	23.71	82	23.29	23.10	-33.9	25,713	-0.13%
2021/07/15	14	23.39	16	23.28	24.20	-2	26,001	-0.01%
2021/07/14	29	21.97	61	22.22	22.00	-32	26,302	-0.12%
2021/07/13	43	24.70	29	24.78	23.60	14	26,420	0.05%
2021/07/12	28	26.38	424	26.29	26.20	-396	26,347	-1.50%	大賣/鉅額交易
2021/07/09	22	25.34	13	25.70	25.50	9	26,306	0.03%
2021/07/08	49	24.97	22	24.94	25.45	27	26,282	0.10%
2021/07/07	247	23.78	18	24.05	24.10	229	26,324	0.87%	大買/鉅額交易
2021/07/06	212	23.44	9	23.66	24.10	203	26,376	0.77%	大買/鉅額交易
2021/07/05	9	24.90	17	25.04	24.80	-8	26,323	-0.03%
2021/07/02	72	24.66	24	24.50	24.25	48	26,173	0.18%
2021/07/01	140	25.51	53	24.54	25.80	87	25,755	0.34%	大買/
2021/06/30	39	26.40	15	26.55	26.65	24	24,920	0.10%
2021/06/29	50	23.94	41	24.07	24.25	9	24,141	0.04%
2021/06/28	10	21.84	5.5	22.05	22.05	4.5	22,710	0.02%
2021/06/25	20	20.03	13.5	20.05	20.05	6.5	22,308	0.03%
2021/06/24	15	17.13	37	17.99	18.25	-22	21,810	-0.10%
2021/06/23	60	16.95	50	16.97	16.60	10	21,153	0.05%
2021/06/22	15.5	15.93	84	15.93	16.25	-68.5	20,103	-0.34%
2021/06/21	6	14.71	25	14.93	14.80	-19	19,323	-0.10%
2021/06/18	62	15.25	21	15.39	15.10	41	19,169	0.21%
2021/06/17	3	15.40	49	15.48	15.40	-46	18,966	-0.24%
2021/06/16	31	15.37	9	15.23	15.00	22	18,675	0.12%
2021/06/15	5	14.73	4	15.06	15.10	1	18,391	0.01%
2021/06/11	9	14.87	4	15.11	14.95	5	18,251	0.03%
2021/06/10	6	14.45	5	14.45	15.25	1	18,103	0.01%
2021/06/09	20	14.94	11	15.15	14.95	9	17,919	0.05%
2021/06/08	27	15.41	21	14.85	15.60	6	17,595	0.03%
2021/06/07	7	14.06	3	13.70	14.25	4	17,193	0.02%
2021/06/04	7	15.33	18	15.53	15.10	-11	16,967	-0.06%
2021/06/03	16	15.33	7	15.68	15.35	9	16,750	0.05%
2021/06/02	12	15.61	17	15.50	15.55	-5	16,541	-0.03%
2021/06/01	42	15.17	11	15.54	15.45	31	16,188	0.19%
2021/05/31	15	14.84	20	15.15	15.15	-5	15,625	-0.03%
2021/05/28	0	0.00	8	13.69	13.80	-8	15,170	-0.05%
2021/05/27	7	12.72	4	12.75	12.55	3	14,934	0.02%
2021/05/26	4	12.35	1	12.40	12.40	3	14,832	0.02%
2021/05/25	2	12.50	5	13.05	12.30	-3	14,739	-0.02%
2021/05/24	14	12.81	1	13.30	12.80	13	14,660	0.09%
2021/05/21	1	12.85	5	13.21	13.25	-4	14,606	-0.03%
2021/05/20	18	13.63	0	0.00	12.95	18	14,442	0.12%
2021/05/19	2	13.55	2	13.75	14.30	0	14,154	0.00%
2021/05/18	11	12.36	18.9	12.58	13.00	-7.9	13,832	-0.06%
2021/05/17	0	0.00	2	11.85	11.85	-2	13,550	-0.01%
2021/05/14	22.5	13.65	8	13.36	13.15	14.5	13,525	0.11%
2021/05/13	24	14.66	29	14.71	14.60	-5	13,176	-0.04%
2021/05/12	27	16.79	31	16.62	16.20	-4	12,797	-0.03%
2021/05/11	69	17.95	48	18.43	18.00	21	12,421	0.17%
2021/05/10	68	17.10	67.2	17.18	18.40	0.8	11,420	0.01%
2021/05/07	42	16.01	25.5	15.89	16.80	16.5	10,466	0.16%
2021/05/06	33	15.03	40.7	15.25	15.40	-7.7	9,444	-0.08%
2021/05/05	1	14.00	5	13.46	14.00	-4	8,721	-0.05%
2021/05/04	11	13.11	0	0.00	12.75	11	8,503	0.13%
2021/05/03	46	14.66	12	14.85	13.95	34	8,290	0.41%
2021/04/29	20	14.62	19	14.21	14.85	1	7,922	0.01%
2021/04/28	7	13.81	1	13.50	13.60	6	7,523	0.08%
2021/04/27	20	14.49	5	14.42	14.30	15	7,313	0.21%
2021/04/26	20	14.36	1	14.25	14.40	19	7,056	0.27%
2021/04/23	20	13.21	47	13.43	13.80	-27	6,639	-0.41%
2021/04/22	56	15.16	13	14.73	14.50	43	6,328	0.68%
2021/04/21	22	14.03	35.5	13.58	14.10	-13.5	5,696	-0.24%
2021/04/20	50	12.53	14	12.62	12.85	36	4,800	0.75%
2021/04/19	1	11.65	0	0.00	11.70	1	3,907	0.03%
2021/04/16	0	0.00	4	10.61	10.65	-4	3,624	-0.11%
2021/04/15	3	9.06	23	9.40	9.69	-20	3,341	-0.60%
2021/04/14	22	8.82	6	8.91	8.81	16	3,074	0.52%
2021/04/13	27	9.18	27	9.04	9.03	0	3,023	0.00%
2021/04/12	2	8.33	0	0.00	8.85	2	2,756	0.07%
2021/04/09	25	8.11	1	7.85	8.05	24	2,501	0.96%
2021/04/08	4	7.76	0	0.00	7.89	4	2,356	0.17%
2021/04/07	0	0.00	1	7.17	7.18	-1	2,280	-0.04%
2021/04/06	0	0.00	2	7.16	7.21	-2	2,399	-0.08%
2021/03/31	0	0.00	2	6.80	6.98	-2	2,623	-0.08%
2021/03/30	3	6.80	0	0.00	6.80	3	2,931	0.10%
2021/03/23	1	6.75	0	0.00	6.80	1	3,826	0.03%
2021/03/19	4	6.88	0	0.00	6.94	4	3,859	0.10%
2021/03/18	6	7.01	0	0.00	7.02	6	3,862	0.16%
2021/03/17	0	0.00	1	6.99	7.01	-1	3,883	-0.03%
2021/03/16	2	7.04	0	0.00	7.05	2	3,916	0.05%
2021/03/15	0	0.00	2	7.09	7.10	-2	3,923	-0.05%
2021/03/12	2	7.08	4	7.05	7.03	-2	3,929	-0.05%
2021/03/10	1	7.12	2	7.11	7.12	-1	3,907	-0.03%
2021/03/09	2	7.13	3	7.03	7.06	-1	3,895	-0.03%
2021/03/05	3	7.00	0	0.00	6.99	3	3,921	0.08%
2021/03/04	0	0.00	3	7.14	7.13	-3	3,963	-0.08%
2021/02/24	0	0.00	4	7.13	7.11	-4	3,901	-0.10%
2021/02/23	4	7.51	3	7.59	7.60	1	3,828	0.03%
2021/02/22	0	0.00	4	7.02	7.02	-4	3,753	-0.11%
2021/02/18	0	0.00	2	7.03	7.05	-2	3,705	-0.05%
2021/02/17	7	6.72	9	6.62	6.80	-2	3,687	-0.05%
2021/01/20	0	0.00	10	6.47	6.46	-10	3,530	-0.28%
2021/01/19	0	0.00	15	6.82	6.80	-15	3,498	-0.43%
2021/01/15	4	6.72	4	6.71	6.70	0	3,456	0.00%
2021/01/07	0	0.00	1	7.49	7.54	-1	3,231	-0.03%
2021/01/06	15	7.40	6	7.64	7.51	9	3,189	0.28%
2021/01/05	4	8.24	0	0.00	8.09	4	3,038	0.13%
2021/01/04	0	0.00	7	8.12	8.12	-7	2,951	-0.24%
2020/12/31	0	0.00	1	8.06	8.10	-1	2,882	-0.03%
2020/12/30	13	8.30	16	8.20	8.25	-3	2,807	-0.11%
2020/12/29	11	8.11	0	0.00	8.26	11	2,698	0.41%
2020/12/28	2	8.08	16	8.05	8.05	-14	2,538	-0.55%
2020/12/25	13	8.00	50	8.17	8.15	-37	2,417	-1.53%
2020/12/24	2	8.58	2	8.42	8.37	0	2,236	0.00%
2020/12/23	10	7.55	13	8.17	8.20	-3	1,906	-0.16%
2020/12/22	49	7.71	5.6	7.74	7.46	43.4	1,548	2.81%
2020/12/21	35	7.09	1.4	6.92	7.09	33.6	1,262	2.66%
2020/12/18	9	6.27	2	6.27	6.45	7	1,093	0.64%
2020/12/17	14	6.23	0	0.00	6.25	14	1,074	1.30%
2020/12/16	0	0.00	5	6.30	6.18	-5	1,104	-0.45%
2020/12/15	2	6.31	1	6.32	6.17	1	1,089	0.09%
2020/12/14	0	0.00	4	6.05	6.11	-4	1,046	-0.38%
2020/12/11	0	0.00	36	6.00	5.99	-36	1,037	-3.47%
2020/12/10	0	0.00	40	6.16	6.08	-40	1,019	-3.92%
2020/12/09	9	6.00	0	0.00	5.97	9	985	0.91%
2020/12/08	1	6.00	5	6.14	6.15	-4	991	-0.40%
2020/12/07	4	5.90	0	0.00	5.93	4	1,011	0.40%
2020/12/04	7	5.81	0	0.00	5.81	7	1,066	0.66%
2020/12/03	2	5.93	0	0.00	5.93	2	1,155	0.17%
2020/12/02	3	5.98	0	0.00	6.00	3	1,202	0.25%
2020/12/01	10	6.07	5	6.05	6.05	5	1,192	0.42%
2020/11/30	0	0.00	14	6.32	6.30	-14	1,187	-1.18%
2020/11/27	0	0.00	10	5.79	5.79	-10	1,141	-0.88%
2020/11/23	1	5.62	0	0.00	5.73	1	1,107	0.09%
2020/11/04	1	5.08	0	0.00	5.10	1	1,044	0.10%
2020/11/02	5	5.07	0	0.00	5.11	5	1,037	0.48%
2020/10/29	4	5.13	0	0.00	5.21	4	1,039	0.38%
2020/10/22	3	5.25	0	0.00	5.23	3	1,049	0.29%
2020/10/21	5	5.30	0	0.00	5.34	5	1,052	0.47%
2020/10/14	0	0.00	2	5.42	5.40	-2	1,038	-0.19%
2020/10/08	3	5.40	0	0.00	5.45	3	1,047	0.29%
2020/10/06	2	5.48	0	0.00	5.53	2	1,092	0.18%
2020/09/28	8	5.52	0	0.00	5.51	8	1,143	0.70%
2020/09/25	3	5.48	0	0.00	5.39	3	1,139	0.26%
2020/09/24	10	5.72	0	0.00	5.65	10	1,123	0.89%
2020/09/23	9	5.89	0	0.00	5.90	9	1,100	0.82%
2020/09/22	5	5.88	0	0.00	6.05	5	1,077	0.46%
2020/09/21	15	5.82	2	5.82	6.17	13	1,035	1.26%
2020/09/18	0	0.00	7	5.93	5.91	-7	980	-0.71%
2020/09/17	5	5.63	0	0.00	5.83	5	961	0.52%
2020/09/16	5	5.63	0	0.00	5.74	5	949	0.53%
2020/09/10	5	5.79	0	0.00	5.75	5	887	0.56%
2020/09/08	0	0.00	8	5.92	5.60	-8	778	-1.03%
2020/09/07	0	0.00	1	5.83	5.83	-1	667	-0.15%
2020/09/03	0	0.00	1	5.39	5.42	-1	602	-0.17%
2020/09/02	0	0.00	1	5.23	5.25	-1	577	-0.17%
2020/08/27	4	5.02	0	0.00	5.03	4	553	0.72%
2020/08/05	0	0.00	19	4.55	4.63	-19	564	-3.36%
2020/07/29	10	4.38	0	0.00	4.38	10	569	1.76%
2020/07/27	8	4.51	0	0.00	4.50	8	560	1.43%
2020/07/22	0	0.00	10	4.71	4.71	-10	555	-1.80%
2020/07/17	10	4.59	0	0.00	4.57	10	539	1.85%
2020/07/13	4	4.53	0	0.00	4.81	4	499	0.80%
2020/07/09	0	0.00	1	4.56	4.56	-1	430	-0.23%
2020/03/02	10	4.34	0	0.00	4.28	10	334	2.99%
2020/02/25	10	4.54	0	0.00	4.58	10	349	2.86%
2020/02/14	1	4.85	0	0.00	4.88	1	408	0.25%
2020/02/12	1	4.86	0	0.00	4.90	1	404	0.25%
2020/02/03	1	4.84	0	0.00	4.85	1	408	0.24%
2019/12/26	1	5.41	0	0.00	5.41	1	500	0.20%
2019/10/22	1	5.89	0	0.00	5.90	1	504	0.20%
2019/07/04	0	0.00	1	6.73	6.73	-1	575	-0.17%
2019/06/21	0	0.00	5	6.80	6.77	-5	668	-0.75%
2019/06/20	0	0.00	1.9	6.75	6.77	-1.9	674	-0.29%
2019/05/03	0	0.00	2	6.66	6.56	-2	686	-0.29%
2019/05/02	0	0.00	3	6.64	6.60	-3	684	-0.44%
2019/04/16	5	6.50	0	0.00	6.51	5	680	0.74%
2019/04/15	5	6.59	0	0.00	6.52	5	678	0.74%
2019/04/12	5	6.60	0	0.00	6.58	5	677	0.74%
2019/04/01	3	6.67	0	0.00	6.65	3	767	0.39%
2019/03/29	1	6.81	0	0.00	6.74	1	771	0.13%
2019/03/14	0	0.00	1	6.99	6.99	-1	1,358	-0.07%
2019/03/13	1	6.89	0	0.00	6.85	1	1,356	0.07%
2019/03/12	1	6.83	0	0.00	6.85	1	1,388	0.07%
2019/02/20	10	6.90	0	0.00	6.91	10	1,580	0.63%
2019/01/25	0	0.00	1	7.00	7.00	-1	1,569	-0.06%
2019/01/08	0	0.00	0.8	6.43	6.45	-0.8	1,609	-0.05%
2019/01/03	0	0.00	1	6.59	6.59	-1	1,647	-0.06%
2018/12/26	0	0.00	0.7	6.71	6.70	-0.7	1,662	-0.04%
2018/12/25	1	6.85	0	0.00	6.75	1	1,635	0.06%
2018/12/21	1	6.87	0	0.00	6.88	1	1,531	0.07%
2018/12/18	0	0.00	3	7.27	7.25	-3	1,386	-0.22%
2018/12/14	0	0.00	0.1	6.90	6.86	-0.1	1,240	0.00%
2018/12/13	0	0.00	7	7.12	7.08	-7	1,201	-0.58%
2018/12/10	1	7.44	0	0.00	7.47	1	1,014	0.10%
2018/12/03	0	0.00	1	6.87	6.80	-1	855	-0.12%
2018/11/30	1	6.75	3	6.77	6.75	-2	864	-0.23%
2018/11/29	2	6.80	20	6.86	6.75	-18	877	-2.05%
2018/11/28	1	6.59	0	0.00	6.66	1	855	0.12%
2018/11/23	0	0.00	1	6.80	6.75	-1	808	-0.12%
2018/11/20	0	0.00	1	6.60	6.57	-1	829	-0.12%
2018/11/13	0	0.00	1	6.30	6.33	-1	931	-0.11%
2018/11/12	1	6.24	0	0.00	6.39	1	930	0.11%
2018/11/09	10	6.44	0	0.00	6.39	10	920	1.09%
2018/11/08	10	6.57	0	0.00	6.56	10	915	1.09%
2018/10/31	0.5	6.60	0	0.00	6.65	0.5	896	0.06%
2018/10/25	0	0.00	6	6.75	6.73	-6	909	-0.66%
2018/10/22	1	6.97	0	0.00	7.05	1	916	0.11%
2018/10/18	5	7.13	0	0.00	7.10	5	927	0.54%
2018/10/09	1	7.91	0	0.00	7.90	1	903	0.11%
2018/08/14	0	0.00	5	6.44	6.45	-5	871	-0.57%
2018/08/13	1	6.50	0	0.00	6.55	1	830	0.12%
2018/08/03	0	0.00	0.6	6.60	6.65	-0.6	835	-0.08%
2018/07/31	1	6.73	0	0.00	6.75	1	857	0.12%
2018/07/30	3	6.78	0	0.00	6.78	3	863	0.35%
2018/07/19	0	0.00	1	6.61	6.63	-1	844	-0.12%
2018/07/16	0	0.00	10	6.69	6.64	-10	891	-1.12%
2018/07/04	1	6.50	0	0.00	6.49	1	932	0.11%
2018/07/03	0	0.00	1	6.81	6.61	-1	967	-0.10%
2018/06/29	1	6.51	0	0.00	6.51	1	1,086	0.09%
2018/06/19	5	6.65	0	0.00	6.65	5	1,137	0.44%
2018/06/13	0	0.00	2	6.82	6.75	-2	1,138	-0.18%
2018/06/12	10	6.89	0	0.00	6.85	10	1,131	0.88%
2018/06/11	0	0.00	1	7.07	6.96	-1	1,081	-0.09%
2018/06/08	1.1	6.41	0	0.00	6.46	1.1	1,000	0.11%
2018/05/18	0	0.00	2	6.53	6.52	-2	1,163	-0.17%
2018/05/17	0	0.00	10	6.55	6.53	-10	1,173	-0.85%
2018/05/09	0	0.00	1	6.69	6.67	-1	1,247	-0.08%
2018/04/23	0	0.00	2	6.95	6.97	-2	1,402	-0.14%
2018/04/18	0	0.00	0.2	6.83	6.89	-0.2	1,508	-0.01%
2018/04/03	0	0.00	2	7.08	7.08	-2	2,320	-0.09%
2018/04/02	0	0.00	10	7.01	7.01	-10	2,274	-0.44%
2018/03/31	0	0.00	7	6.76	6.76	-7	2,230	-0.31%
2018/03/29	0	0.00	0.3	6.50	6.56	-0.3	2,242	-0.01%
2018/03/28	0	0.00	2.9	6.51	6.54	-2.9	2,300	-0.13%
2018/03/27	0	0.00	21	6.52	6.49	-21	2,301	-0.91%
2018/03/19	0	6.50	0	0.00	6.55	0	2,286	0.00%
2018/03/16	5	6.57	0	0.00	6.55	5	2,294	0.22%
2018/03/14	1	6.49	0	0.00	6.52	1	2,311	0.04%
2018/03/12	7	6.39	5	6.32	6.55	2	2,301	0.09%
2018/03/08	9	6.71	0	0.00	6.69	9	2,250	0.40%
2018/03/07	7	6.66	0	0.00	6.70	7	2,243	0.31%
2018/02/26	0	0.00	1	7.15	7.02	-1	2,217	-0.05%
2018/02/23	0	0.00	1	7.05	7.05	-1	2,199	-0.05%
2018/02/22	0	0.00	1	7.00	6.95	-1	2,179	-0.05%
2018/02/06	0	0.00	3	6.44	6.47	-3	2,090	-0.14%
2018/02/01	0	0.00	5	6.76	6.81	-5	2,024	-0.25%
2018/01/31	0	0.00	5	6.78	6.79	-5	2,010	-0.25%
2018/01/25	0	0.00	1	6.88	6.90	-1	1,981	-0.05%
2018/01/24	0	0.00	1	6.69	6.73	-1	1,948	-0.05%
2018/01/23	8	6.62	0	0.00	6.65	8	1,932	0.41%
2018/01/19	10	6.85	0	0.00	6.87	10	1,838	0.54%
2018/01/18	1	6.87	0	0.00	6.87	1	1,828	0.05%
2018/01/15	6	6.96	0	0.00	6.93	6	1,770	0.34%
2018/01/11	1	7.11	10	7.19	7.11	-9	1,670	-0.54%
2018/01/10	1	7.26	1	7.45	7.31	0	1,603	0.00%
2018/01/09	2	7.19	10	7.24	7.23	-8	1,484	-0.54%
2018/01/08	0	0.00	51	7.15	7.35	-51	1,403	-3.63%
2018/01/05	10	7.14	18	7.08	7.16	-8	1,271	-0.63%
2018/01/04	8	6.86	10	6.89	6.92	-2	1,131	-0.18%
2018/01/03	5	7.01	0	0.00	7.01	5	1,045	0.48%
2018/01/02	6	6.52	32	6.95	7.05	-26	927	-2.80%