力麒 (5512)-華南永昌-朴子券商分點個股進出

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

力麒

(5512)

可現股當沖

股價
12.20
漲跌
▲0.15
漲幅
+1.24%
成交量
3,929張
產業
上櫃營建類股
169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

力麒 (5512)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/13	6	12.14	7	12.09	12.05	-1	16,479	-0.01%
2024/06/12	0	0.00	7	12.25	12.15	-7	16,436	-0.04%
2024/06/11	7	12.35	0	0.00	12.30	7	16,393	0.04%
2024/06/07	0	0.00	6	12.88	12.75	-6	16,312	-0.04%
2024/06/06	4	12.30	0.2	12.35	12.30	3.8	16,183	0.02%
2024/06/05	5	12.60	5	12.60	12.40	0	16,137	0.00%
2024/06/04	1	12.80	1.1	12.75	12.65	-0.1	16,110	0.00%
2024/06/03	5	12.90	2	12.85	12.90	3	16,063	0.02%
2024/05/31	4	12.70	17	12.72	12.65	-13	15,984	-0.08%
2024/05/29	0	0.00	5	12.65	12.60	-5	15,810	-0.03%
2024/05/28	2	12.80	5	12.65	12.60	-3	15,733	-0.02%
2024/05/27	0	0.00	6	12.15	12.15	-6	15,633	-0.04%
2024/05/24	8	11.93	2	12.03	12.05	6	15,661	0.04%
2024/05/23	9	12.06	6	11.99	12.00	3	15,634	0.02%
2024/05/22	22	12.33	0	0.00	12.25	22	15,493	0.14%
2024/05/21	7	12.50	10	12.50	12.45	-3	15,389	-0.02%
2024/05/20	5	12.75	0	0.00	12.70	5	15,328	0.03%
2024/05/17	0	0.00	10	12.68	12.75	-10	15,348	-0.07%
2024/05/16	10	12.62	0	0.00	12.60	10	15,417	0.06%
2024/05/15	13	12.51	4	12.45	12.35	9	15,317	0.06%
2024/05/14	2	12.43	0	0.00	12.45	2	15,247	0.01%
2024/05/13	3	12.33	0	0.00	12.55	3	15,185	0.02%
2024/05/09	3.1	12.61	2	12.60	12.55	1.1	15,134	0.01%
2024/05/08	0.1	12.95	0	0.00	12.85	0.1	14,906	0.00%
2024/05/07	2	13.33	42	13.06	12.90	-40	14,699	-0.27%
2024/05/06	50	13.78	7	13.92	13.60	43	14,257	0.30%
2024/05/03	6.1	14.28	19	14.23	14.35	-12.9	13,741	-0.09%
2024/05/02	27	14.00	42	14.16	14.35	-15	12,755	-0.12%
2024/04/30	1.3	13.08	3	13.20	13.05	-1.7	11,413	-0.01%
2024/04/29	15	13.58	8	13.51	13.55	7	11,145	0.06%
2024/04/26	0	0.00	2	12.85	13.35	-2	10,644	-0.02%
2024/04/25	25	12.97	13	13.01	13.05	12	10,259	0.12%
2024/04/24	8	12.73	5	12.74	12.80	3	9,884	0.03%
2024/04/23	5	12.68	9	12.84	12.65	-4	9,504	-0.04%
2024/04/22	20	13.84	14.4	13.28	12.90	5.6	8,789	0.06%
2024/04/19	54.1	13.72	31	13.71	13.75	23.1	7,166	0.32%
2024/04/18	17.1	12.84	10	13.00	13.00	7.1	5,000	0.14%
2024/04/17	5	11.25	0	0.00	11.85	5	3,944	0.13%
2024/04/16	5.1	10.80	7	10.86	10.80	-1.9	3,635	-0.05%
2024/04/15	6	11.27	20	11.20	11.10	-14	3,530	-0.40%
2024/04/12	3	11.13	0	0.00	11.05	3	3,331	0.09%
2024/04/11	4	10.85	0	0.00	10.75	4	3,139	0.13%
2024/04/10	9	11.12	8	11.11	10.95	1	3,025	0.03%
2024/04/08	1	10.55	1	10.55	10.60	0	2,739	0.00%
2024/04/03	0	0.00	51	10.51	10.40	-51	2,688	-1.90%
2024/03/29	3	10.68	3	10.67	10.50	0	2,592	0.00%
2024/03/28	6	10.60	23	10.55	10.55	-17	2,467	-0.69%
2024/03/27	3	10.00	13	10.09	10.25	-10	2,255	-0.44%
2024/03/26	2	10.00	3	10.03	10.00	-1	2,220	-0.05%
2024/03/25	0.3	10.10	0	0.00	10.00	0.3	2,206	0.01%
2024/03/22	1	10.25	1	10.10	10.10	0	2,204	0.00%
2024/03/21	0	9.86	0	0.00	9.91	0	2,152	0.00%
2024/03/20	1	9.88	2	9.85	9.80	-1	2,217	-0.05%
2024/03/15	0.1	9.88	0	0.00	9.79	0.1	2,270	0.00%
2024/03/12	0	0.00	16	10.05	10.05	-16	2,419	-0.66%
2024/03/11	1	10.00	0	0.00	10.00	1	2,420	0.04%
2024/03/07	2	10.10	2	10.05	10.05	0	2,398	0.00%
2024/03/06	0	0.00	3.1	10.25	10.15	-3.1	2,375	-0.13%
2024/03/04	0.2	10.40	1	10.30	10.20	-0.8	2,353	-0.04%
2024/02/29	3	10.50	1	10.45	10.45	2	2,311	0.09%
2024/02/27	0	0.00	3	10.37	10.20	-3	2,204	-0.14%
2024/02/01	3	9.81	2	9.85	9.90	1	2,203	0.05%
2024/01/24	0	9.50	0	0.00	9.46	0	2,046	0.00%
2024/01/23	20	9.32	0	0.00	9.35	20	2,048	0.98%
2024/01/22	0.1	9.36	0	0.00	9.32	0.1	2,047	0.00%
2024/01/18	0.1	9.33	0	0.00	9.30	0.1	2,061	0.00%
2024/01/17	0.1	9.53	0	0.00	9.30	0.1	2,070	0.01%
2024/01/12	0.1	9.64	0	0.00	9.60	0.1	2,069	0.00%
2024/01/11	1.1	9.61	1	9.67	9.67	0.1	2,063	0.00%
2023/12/28	5	9.77	0	0.00	9.74	5	2,090	0.24%
2023/12/26	0	0.00	5	9.86	9.84	-5	2,090	-0.24%
2023/12/21	0	0.00	20	9.90	9.99	-20	2,060	-0.97%
2023/12/19	1	9.90	1	9.83	9.81	0	2,037	0.00%
2023/12/18	0	0.00	1	10.00	10.00	-1	2,004	-0.05%
2023/12/14	0	0.00	4	9.95	9.86	-4	1,873	-0.21%
2023/12/13	1	9.89	1	9.91	9.79	0	1,841	0.00%
2023/12/01	0.1	9.80	0	0.00	9.73	0.1	1,698	0.00%
2023/11/24	0	0.00	3	9.86	9.76	-3	1,667	-0.18%
2023/11/22	0	0.00	2	9.76	9.71	-2	1,558	-0.13%
2023/11/16	2	9.57	0	0.00	9.58	2	1,277	0.16%
2023/11/15	0.3	9.15	0	0.00	9.12	0.3	1,026	0.03%
2023/11/07	0.4	9.09	0	0.00	9.04	0.4	1,057	0.03%
2023/11/01	0	8.92	0	0.00	8.85	0	1,066	0.00%
2023/10/30	0	9.00	0	0.00	8.94	0	1,072	0.00%
2023/10/26	0	8.95	0	0.00	8.86	0	1,102	0.00%
2023/10/24	0	0.00	1	9.02	9.03	-1	1,092	-0.09%
2023/09/07	0	0.00	3	9.26	9.30	-3	2,211	-0.14%
2023/09/05	0	0.00	10	9.31	9.33	-10	2,354	-0.42%
2023/08/18	0.1	9.15	0	0.00	9.07	0.1	3,575	0.00%
2023/08/17	0.1	9.26	0	0.00	9.05	0.1	3,692	0.00%
2023/08/16	0	0.00	10	8.98	9.01	-10	3,692	-0.27%
2023/08/14	1	9.02	20	9.00	8.96	-19	3,725	-0.51%
2023/08/10	5	9.39	0	0.00	9.38	5	3,705	0.13%
2023/08/02	0	0.00	10	9.58	9.55	-10	3,719	-0.27%
2023/07/19	0	0.00	2	9.57	9.53	-2	3,672	-0.05%
2023/07/17	3	9.79	5	9.80	9.73	-2	3,711	-0.05%
2023/07/14	2	9.77	0	0.00	9.75	2	3,873	0.05%
2023/07/13	0	0.00	2	9.81	9.74	-2	3,890	-0.05%
2023/07/12	5	9.82	2	9.82	9.80	3	3,914	0.08%
2023/07/11	0	0.00	5	9.94	9.91	-5	3,941	-0.13%
2023/07/10	0	0.00	4	9.73	9.72	-4	4,005	-0.10%
2023/07/07	15	9.70	0	0.00	9.66	15	4,020	0.37%
2023/07/06	5	9.93	0	0.00	9.85	5	4,006	0.12%
2023/07/05	5	10.05	3	10.05	10.05	2	3,980	0.05%
2023/07/04	6	10.10	0	0.00	10.05	6	3,960	0.15%
2023/07/03	0	0.00	7	10.25	10.20	-7	3,937	-0.18%
2023/06/28	0	0.00	10	10.10	10.10	-10	3,908	-0.26%
2023/06/27	80	10.14	4	10.11	10.05	76	3,920	1.94%
2023/06/26	15	10.31	2	10.28	10.25	13	3,880	0.34%
2023/06/21	8	10.51	30	10.60	10.50	-22	3,865	-0.57%
2023/06/20	7	10.56	4	10.56	10.45	3	3,767	0.08%
2023/06/19	1	10.55	11	10.53	10.40	-10	3,568	-0.28%
2023/06/16	0	0.00	31	10.46	10.45	-31	3,609	-0.86%
2023/06/15	20	10.25	5	10.25	10.25	15	3,738	0.40%
2023/06/14	1	10.35	14	10.41	10.30	-13	3,745	-0.35%
2023/06/13	10	10.25	10	10.12	10.20	0	3,743	0.00%
2023/06/12	10	10.23	14	10.24	10.20	-4	3,758	-0.11%
2023/06/09	7	10.34	0	0.00	10.35	7	3,779	0.19%
2023/06/08	18.1	10.54	22	10.59	10.50	-3.9	3,748	-0.10%
2023/06/06	0	0.00	2	10.20	10.10	-2	3,566	-0.06%
2023/06/02	3	10.05	0	0.00	10.05	3	3,830	0.08%
2023/06/01	5	10.10	2	10.15	10.15	3	3,902	0.08%
2023/05/31	20.3	10.35	27	10.24	10.20	-6.7	4,016	-0.17%
2023/05/29	2	10.05	4	9.92	9.93	-2	4,352	-0.05%
2023/05/25	15	10.15	5	10.11	10.15	10	5,922	0.17%
2023/05/24	11	10.10	20	10.32	10.35	-9	6,282	-0.14%
2023/05/23	7	9.98	7	10.16	9.95	0	6,127	0.00%
2023/05/18	0	0.00	4	9.75	9.74	-4	6,215	-0.06%
2023/05/17	0	0.00	2	9.60	9.62	-2	6,258	-0.03%
2023/05/16	0	0.00	1	9.51	9.51	-1	6,276	-0.02%
2023/05/11	4	9.46	0	0.00	9.35	4	6,253	0.06%
2023/05/10	2	9.63	0	0.00	9.63	2	6,219	0.03%
2023/05/08	0	9.65	0	0.00	9.73	0	6,194	0.00%
2023/05/02	0	0.00	0.2	9.70	9.68	-0.2	6,134	0.00%
2023/04/21	7	9.78	0	0.00	9.69	7	6,035	0.12%
2023/04/20	9	9.99	0	0.00	9.98	9	5,979	0.15%
2023/04/19	2	10.20	7	10.20	10.15	-5	5,925	-0.08%
2023/04/18	4	10.04	0	0.00	10.00	4	5,743	0.07%
2023/04/17	8	10.09	0	0.00	10.10	8	5,700	0.14%
2023/04/14	25	10.11	0	0.00	10.05	25	5,650	0.44%
2023/04/13	0	10.25	0	0.00	10.15	0	5,600	0.00%
2023/04/11	1	9.82	0	0.00	9.90	1	5,458	0.02%
2023/04/10	3	9.78	0	0.00	9.84	3	5,471	0.05%
2023/04/07	1	9.80	1	9.75	9.76	0	5,453	0.00%
2023/04/06	2	9.81	10	9.80	9.80	-8	5,423	-0.15%
2023/03/31	2	9.89	0	0.00	9.89	2	5,400	0.04%
2023/03/30	13	9.92	0	0.00	9.91	13	5,373	0.24%
2023/03/29	0	9.98	0	0.00	9.95	0	5,361	0.00%
2023/03/28	1	9.90	0	0.00	9.85	1	5,343	0.02%
2023/03/27	1	10.05	1	10.05	9.98	0	5,301	0.00%
2023/03/23	2	10.20	1	10.25	10.20	1	5,244	0.02%
2023/03/21	0	0.00	0.2	10.45	10.35	-0.2	5,135	0.00%
2023/03/20	4.2	10.34	12	10.43	10.40	-7.8	5,017	-0.16%
2023/03/17	0	0.00	1	9.75	9.64	-1	4,750	-0.02%
2023/03/16	1	9.50	0	0.00	9.47	1	4,702	0.02%
2023/03/15	16	9.94	0	0.00	9.82	16	4,627	0.35%
2023/03/14	3	9.97	0	0.00	9.90	3	4,565	0.07%
2023/03/10	2	10.30	3	10.38	10.45	-1	4,378	-0.02%
2023/03/09	2	10.70	1	10.60	10.65	1	4,256	0.02%
2023/03/08	4	10.88	20	10.90	10.85	-16	4,158	-0.38%
2023/03/07	26	11.20	1	11.05	10.95	25	4,046	0.62%
2023/03/06	0	10.95	5	10.85	10.80	-5	3,825	-0.13%
2023/03/03	1	10.90	1	10.90	10.95	0	3,711	0.00%
2023/03/02	4	11.13	3	11.20	11.00	1	3,554	0.03%
2023/03/01	4	11.10	15	10.72	10.80	-11	3,262	-0.34%
2023/02/24	69	11.23	1.3	11.06	11.15	67.7	3,035	2.23%
2023/02/23	6	11.30	2	11.30	11.35	4	2,178	0.18%
2023/02/22	1.1	10.00	35	10.03	10.35	-33.9	1,242	-2.73%
2023/02/21	17	9.70	15.3	9.66	9.58	1.7	792	0.21%
2023/02/20	14	9.65	8.3	9.66	9.85	5.7	625	0.91%
2023/02/17	2	8.91	20	8.91	9.00	-18	389	-4.63%
2023/02/16	3	8.91	30	8.91	8.91	-27	379	-7.11%
2023/02/15	10	8.96	0	0.00	8.97	10	368	2.72%
2023/02/14	0	0.00	2	8.85	8.83	-2	300	-0.67%
2023/02/13	12	8.62	0	0.00	8.64	12	266	4.51%
2023/02/02	0	8.63	0	0.00	8.60	0	261	0.01%
2023/01/06	0	0.00	0.1	8.70	8.61	-0.1	280	-0.02%
2022/12/28	7	8.83	7	8.80	8.70	0	359	0.00%
2022/12/12	0	8.70	0	0.00	8.49	0	325	0.00%
2022/12/08	0.1	8.52	0	0.00	8.50	0.1	333	0.01%
2022/12/06	0	8.58	0	0.00	8.52	0	337	0.01%
2022/12/02	0	8.58	0	0.00	8.56	0	346	0.01%
2022/11/21	0	0.00	0	8.30	8.26	0	399	0.00%
2022/11/18	0	8.30	0	0.00	8.29	0	409	0.00%
2022/11/11	0	0.00	10	8.29	8.29	-10	436	-2.29%
2022/10/17	0	0.00	6	8.43	8.39	-6	453	-1.32%
2022/10/14	0	0.00	2	8.51	8.49	-2	454	-0.44%
2022/10/11	0	0.00	0	8.72	8.68	0	442	0.00%
2022/10/07	18	9.08	0	0.00	8.92	18	438	4.11%
2022/09/15	0.1	8.95	0	0.00	8.88	0.1	425	0.01%
2022/09/08	0	8.83	0	0.00	8.81	0	428	0.00%
2022/08/19	0.2	9.05	0	0.00	9.08	0.2	355	0.05%
2022/07/18	0	8.51	0	0.00	8.51	0	408	0.01%
2022/07/15	0.1	8.49	0	0.00	8.44	0.1	417	0.02%
2022/07/04	0	8.51	0	0.00	8.44	0	427	0.01%
2022/07/01	0.1	8.53	10	8.43	8.43	-10	430	-2.31%
2022/06/24	0.1	8.63	5	8.62	8.67	-5	416	-1.19%
2022/06/22	0	0.00	0.5	8.67	8.59	-0.5	422	-0.11%
2022/06/21	5	8.66	0	8.72	8.70	5	424	1.17%
2022/06/20	0	0.00	0.2	8.79	8.59	-0.2	438	-0.04%
2022/06/15	0	0.00	5	8.88	8.88	-5	439	-1.14%
2022/06/14	0	8.79	0	0.00	8.78	0	440	0.00%
2022/06/10	0.2	8.94	0	0.00	8.87	0.2	434	0.05%
2022/06/02	0	0.00	1	8.90	8.91	-1	450	-0.22%
2022/05/31	5	8.91	0	0.00	8.91	5	457	1.09%
2022/05/30	10	8.93	0	0.00	8.93	10	456	2.19%
2022/05/27	0.1	8.92	0	0.00	8.89	0.1	454	0.01%
2022/04/22	0	0.00	1	9.33	9.42	-1	415	-0.24%
2022/04/21	0	0.00	1	9.34	9.31	-1	412	-0.24%
2022/04/06	0	9.50	0	0.00	9.49	0	437	0.00%
2022/03/29	0	9.37	0	0.00	9.33	0	441	0.00%
2022/03/22	0.1	9.19	0	0.00	9.19	0.1	430	0.01%
2022/03/17	0	9.09	0	0.00	9.05	0	430	0.01%
2022/03/16	0	0.00	2	9.03	9.01	-2	428	-0.47%
2022/03/10	0	0.00	0.5	9.14	9.06	-0.5	435	-0.11%
2022/03/09	0.1	9.10	0	0.00	9.00	0.1	435	0.01%
2022/03/07	0	9.10	0	0.00	9.02	0	436	0.00%
2022/03/04	0	9.30	0	0.00	9.17	0	432	0.01%
2022/03/01	0	10.00	0	0.00	9.20	0	451	0.00%
2022/02/25	0	0.00	2	9.15	9.16	-2	460	-0.43%
2022/02/18	0	9.35	0	0.00	9.35	0	520	0.01%
2022/02/16	0	9.40	0	0.00	9.30	0	519	0.01%
2022/02/14	0	0.00	4	9.28	9.28	-4	533	-0.75%
2022/02/11	0.1	9.42	0	0.00	9.35	0.1	538	0.01%
2022/02/10	0.1	9.43	0	0.00	9.38	0.1	540	0.01%
2022/01/24	0	0.00	2	9.25	9.23	-2	552	-0.36%
2022/01/13	1	9.38	2	9.38	9.37	-1	566	-0.18%
2022/01/11	0	9.37	0	0.00	9.38	0	563	0.00%
2022/01/06	0	0.00	3	9.35	9.36	-3	555	-0.54%
2022/01/05	0.6	9.43	0	0.00	9.45	0.6	548	0.11%
2022/01/04	0.1	9.47	1	9.43	9.43	-1	550	-0.17%
2022/01/03	1	9.49	0	0.00	9.43	1	552	0.18%
2021/12/29	0.4	9.42	0	0.00	9.46	0.4	534	0.08%
2021/12/21	0.5	9.33	2	9.31	9.29	-1.5	533	-0.28%
2021/12/10	0	0.00	1	9.38	9.37	-1	530	-0.19%
2021/12/09	1	9.40	0	0.00	9.39	1	531	0.19%
2021/12/08	1	9.41	0	0.00	9.40	1	539	0.19%
2021/12/07	0	9.39	0	0.00	9.41	0	548	0.00%
2021/12/02	3	9.40	0	0.00	9.35	3	548	0.55%
2021/11/30	0	0.00	2	9.35	9.38	-2	546	-0.37%
2021/11/29	2	9.30	0	0.00	9.26	2	549	0.36%
2021/11/22	1	9.57	9	9.60	9.59	-8	548	-1.46%
2021/11/19	6	9.47	7	9.47	9.50	-1	537	-0.19%
2021/11/18	5	9.38	0	0.00	9.38	5	509	0.98%
2021/11/11	0	0.00	5	9.34	9.34	-5	576	-0.87%
2021/11/08	2	9.20	0	0.00	9.24	2	582	0.34%
2021/11/05	5	9.23	0	0.00	9.21	5	588	0.85%
2021/11/04	4	9.19	0	9.19	9.20	4	597	0.67%
2021/11/03	7	9.18	0	0.00	9.17	7	598	1.17%
2021/11/02	3	9.17	0	0.00	9.14	3	605	0.50%
2021/10/29	5	9.20	0	0.00	9.16	5	620	0.81%
2021/10/27	0.5	9.04	0	0.00	9.04	0.5	617	0.09%
2021/08/25	0	0.00	1	9.04	9.06	-1	1,057	-0.09%
2021/08/09	0	0.00	50	9.30	9.31	-50	1,337	-3.74%
2021/08/02	1	9.40	0	0.00	9.39	1	1,885	0.05%
2021/07/26	0.1	9.50	0	0.00	9.50	0.1	2,332	0.00%
2021/07/15	2	9.40	2	9.47	9.45	0	3,829	0.00%
2021/07/14	6	9.37	0	0.00	9.39	6	3,941	0.15%
2021/07/13	6	9.50	0	0.00	9.46	6	4,160	0.14%
2021/07/06	0	0.00	1	9.60	9.58	-1	4,510	-0.02%
2021/07/05	0	0.00	3	9.62	9.61	-3	4,519	-0.07%
2021/07/02	0	0.00	6	9.61	9.59	-6	4,546	-0.13%
2021/07/01	0	0.00	10	9.72	9.57	-10	4,561	-0.22%
2021/06/25	2	9.73	0	0.00	9.62	2	4,610	0.04%
2021/06/24	0	0.00	3	9.65	9.66	-3	4,619	-0.06%
2021/06/23	4	9.51	2	9.51	9.50	2	4,616	0.04%
2021/06/04	4	9.82	0	0.00	9.77	4	5,036	0.08%
2021/06/03	0	0.00	1	9.98	9.91	-1	5,100	-0.02%
2021/05/31	0	0.00	11	9.57	9.56	-11	5,396	-0.20%
2021/05/28	10.2	9.58	0	0.00	9.54	10.2	5,393	0.19%
2021/05/27	1	9.43	0	0.00	9.41	1	5,431	0.02%
2021/05/25	1	9.52	0	0.00	9.41	1	5,908	0.02%
2021/05/24	2	9.47	1	9.55	9.49	1	6,110	0.02%
2021/05/21	1	9.28	0	0.00	9.55	1	6,113	0.02%
2021/05/18	1	9.30	0	0.00	9.41	1	6,074	0.02%
2021/05/13	50	9.88	0	0.00	9.90	50	5,845	0.86%
2021/05/12	2	10.30	4	10.00	10.05	-2	5,765	-0.03%
2021/05/11	4	11.23	10	11.45	11.00	-6	5,645	-0.11%
2021/05/10	10	11.65	0	0.00	11.45	10	5,529	0.18%
2021/05/06	1	11.45	1	11.25	11.20	0	5,320	0.00%
2021/05/04	0	0.00	78	10.99	10.70	-78	5,175	-1.51%
2021/05/03	4	11.28	1	11.15	11.05	3	5,033	0.06%
2021/04/29	1	11.45	2	11.55	11.35	-1	4,926	-0.02%
2021/04/28	0	0.00	0	11.40	11.45	0	4,822	0.00%
2021/04/27	0	0.00	0	11.23	11.25	0	4,725	0.00%
2021/04/26	3	11.63	16	11.40	11.35	-13	4,600	-0.28%
2021/04/23	28	11.10	5	11.55	11.55	23	4,437	0.52%
2021/04/22	25	11.43	30	11.20	11.10	-5	4,143	-0.12%
2021/04/21	16	11.03	11	11.12	11.10	5	3,722	0.13%
2021/04/20	15	10.90	20	10.85	10.90	-5	3,497	-0.14%
2021/04/19	55	10.65	25	10.82	10.95	30	3,410	0.88%
2021/04/16	14	10.78	36	10.66	10.75	-22	3,198	-0.69%
2021/04/15	0	0.00	7	10.30	10.30	-7	2,957	-0.24%
2021/04/14	5	10.30	10	10.15	10.15	-5	2,967	-0.17%
2021/04/13	3	10.30	9	10.30	10.30	-6	2,980	-0.20%
2021/04/12	2	10.15	0	0.00	10.30	2	2,974	0.07%
2021/04/09	3	10.25	0	0.00	10.20	3	2,966	0.10%
2021/04/08	2	10.25	0	0.00	10.30	2	3,328	0.06%
2021/04/06	2	10.20	130	10.24	10.15	-128	3,339	-3.83%	大賣/鉅額交易
2021/04/01	3	10.30	0	0.00	10.20	3	3,335	0.09%
2021/03/31	2	10.35	21	10.35	10.30	-19	3,318	-0.57%
2021/03/30	1	10.30	0	0.00	10.30	1	3,293	0.03%
2021/03/29	3	10.35	10	10.35	10.35	-7	3,289	-0.21%
2021/03/26	5	10.35	0	0.00	10.35	5	3,315	0.15%
2021/03/24	0	10.43	0	0.00	10.25	0	3,338	0.00%
2021/03/23	207	10.30	0	0.00	10.30	207	3,328	6.22%	大買/鉅額交易
2021/03/22	2	10.40	0	0.00	10.40	2	3,312	0.06%
2021/03/19	4	10.50	15	10.61	10.50	-11	3,298	-0.33%
2021/03/18	24	10.40	0	0.00	10.40	24	3,178	0.76%
2021/03/11	2	10.55	2	10.50	10.40	0	3,220	0.00%
2021/03/10	0	0.00	1	10.45	10.40	-1	3,191	-0.03%
2021/03/09	3	10.58	2	10.70	10.45	1	3,241	0.03%
2021/03/05	2	10.60	10	10.45	10.50	-8	3,246	-0.25%
2021/03/04	35	10.63	7	10.71	10.65	28	3,375	0.83%
2021/03/03	4	10.40	0	0.00	10.35	4	3,575	0.11%
2021/03/02	0	0.00	27	10.48	10.30	-27	3,637	-0.74%
2021/02/26	10	10.60	3	10.70	10.60	7	3,747	0.19%
2021/02/25	12	10.84	10	10.85	10.85	2	3,663	0.05%
2021/02/24	4	10.28	29	10.43	10.65	-25	3,299	-0.76%
2021/02/23	0	0.00	1	10.15	10.10	-1	3,080	-0.03%
2021/02/22	2	10.15	0	0.00	10.10	2	3,116	0.06%
2021/02/19	4	9.97	0	0.00	9.97	4	3,095	0.13%
2021/01/25	1	9.55	0	0.00	9.52	1	3,576	0.03%
2021/01/19	2	9.87	0	0.00	9.86	2	3,629	0.06%
2021/01/15	0	0.00	2	9.97	9.96	-2	3,812	-0.05%
2021/01/14	2	10.00	10	10.00	10.00	-8	3,833	-0.21%
2021/01/13	3	10.03	10	10.00	10.00	-7	3,888	-0.18%
2021/01/12	5	10.05	5	10.05	10.00	0	3,965	0.00%
2021/01/11	30	10.15	0	0.00	10.10	30	4,192	0.72%
2021/01/08	1	10.05	0	0.00	10.05	1	5,161	0.02%
2021/01/04	0	0.00	4	10.44	10.40	-4	5,820	-0.07%
2020/12/31	13	10.50	2	10.75	10.50	11	5,929	0.19%
2020/12/29	2	10.20	0	0.00	10.20	2	5,719	0.03%
2020/12/28	0	0.00	0	10.00	10.10	0	5,687	0.00%
2020/12/25	4	10.15	0	0.00	10.10	4	5,673	0.07%
2020/12/23	0	0.00	30	10.00	10.05	-30	5,657	-0.53%
2020/12/22	10	10.10	0	0.00	10.05	10	5,677	0.18%
2020/12/18	12	10.11	0	0.00	10.15	12	5,896	0.20%
2020/12/17	0	0.00	5	10.05	10.05	-5	5,851	-0.09%
2020/12/11	5	9.91	0	10.00	9.99	5	6,057	0.08%
2020/12/10	11	10.15	0	0.00	10.15	11	6,012	0.18%
2020/12/09	5	10.00	0	0.00	10.05	5	6,034	0.08%
2020/12/03	0	0.00	2	10.40	10.30	-2	6,019	-0.03%
2020/12/02	2	10.60	0	0.00	10.55	2	6,148	0.03%
2020/12/01	1	10.60	0	0.00	10.60	1	6,124	0.02%
2020/11/30	5	11.02	0	0.00	10.90	5	6,065	0.08%
2020/11/27	33	10.92	4	10.95	11.00	29	5,896	0.49%
2020/11/24	0	0.00	5	10.10	10.10	-5	5,167	-0.10%
2020/11/20	0	0.00	20	10.05	10.05	-20	5,154	-0.39%
2020/11/19	0	0.00	40	10.25	10.15	-40	5,142	-0.78%
2020/11/17	40	10.10	0	0.00	10.05	40	5,061	0.79%
2020/11/12	0	0.00	2	10.23	10.20	-2	4,968	-0.04%
2020/11/11	11	10.40	2	10.35	10.40	9	4,920	0.18%
2020/11/10	0	0.00	7	9.88	10.00	-7	4,658	-0.15%
2020/11/03	2	9.83	0	0.00	9.83	2	4,560	0.04%
2020/10/29	2	10.00	1	9.99	9.95	1	4,502	0.02%
2020/10/28	1	10.10	0	0.00	10.10	1	4,457	0.02%
2020/10/26	2	10.25	0	0.00	10.20	2	4,409	0.05%
2020/10/23	6	10.44	3	10.47	10.30	3	4,370	0.07%
2020/10/22	1	10.25	5	10.10	10.10	-4	4,215	-0.09%
2020/10/20	10	10.50	27	10.36	10.30	-17	4,114	-0.41%
2020/10/19	0	0.00	2	10.65	10.65	-2	4,015	-0.05%
2020/10/16	70	10.80	32	10.93	10.75	38	3,759	1.01%
2020/10/15	1	10.10	13	10.43	10.45	-12	2,778	-0.43%
2020/10/14	6	10.13	5	10.13	10.10	1	2,351	0.04%
2020/10/13	2	9.97	0	0.00	9.98	2	2,128	0.09%
2020/10/08	10	10.05	0	0.00	9.86	10	2,115	0.47%
2020/09/29	0	0.00	10	9.57	9.56	-10	1,942	-0.51%
2020/09/28	12	9.55	0	0.00	9.56	12	1,953	0.61%
2020/09/25	2	9.81	16	9.63	9.46	-14	1,973	-0.71%
2020/09/24	10	9.98	10	9.75	9.68	0	1,942	0.00%
2020/09/23	11	9.88	0	0.00	9.99	11	1,803	0.61%
2020/09/22	0	0.00	12	9.87	9.80	-12	1,681	-0.71%
2020/09/21	3	10.03	8	9.98	9.90	-5	1,643	-0.30%
2020/09/16	10	9.65	0	0.00	9.60	10	1,425	0.70%
2020/09/15	1	9.64	0	0.00	9.64	1	1,489	0.07%
2020/09/11	2	9.75	2	9.80	9.91	0	1,479	0.00%
2020/09/07	2	9.76	5	9.88	9.81	-3	1,462	-0.21%
2020/09/04	0	0.00	10	9.31	9.39	-10	1,279	-0.78%
2020/08/12	0	0.00	1	9.37	9.39	-1	1,343	-0.07%
2020/08/06	2	9.37	0	0.00	9.36	2	1,340	0.15%
2020/07/23	2	9.51	0	0.00	9.55	2	1,363	0.15%
2020/07/22	1	9.49	0	0.00	9.50	1	1,368	0.07%
2020/07/17	20	9.68	0	0.00	9.63	20	1,360	1.47%
2020/07/16	1	9.61	0	0.00	9.59	1	1,339	0.07%
2020/07/15	10	10.10	0	0.00	10.10	10	1,296	0.77%
2020/07/13	0	0.00	6	10.25	10.15	-6	1,146	-0.52%
2020/07/10	0	0.00	30	10.25	10.20	-30	1,115	-2.69%
2020/07/06	1	10.30	0	0.00	10.25	1	1,084	0.09%
2020/06/30	0	0.00	0.3	10.00	10.10	-0.3	1,074	-0.02%
2020/06/24	10	10.20	0	10.10	10.10	10	1,080	0.93%
2020/06/23	10	10.20	0	0.00	10.15	10	1,077	0.93%
2020/06/22	12	10.32	0	0.00	10.25	12	1,078	1.11%
2020/06/18	0	0.00	24	9.98	10.00	-24	1,002	-2.39%
2020/06/17	13	9.95	15	9.98	10.10	-2	987	-0.20%
2020/06/16	0	0.00	0.7	9.74	9.82	-0.7	884	-0.08%
2020/06/15	0	0.00	6	9.70	9.69	-6	929	-0.65%
2020/06/12	2	9.54	0	0.00	9.69	2	938	0.21%
2020/06/08	0	0.00	5	9.76	9.75	-5	982	-0.51%
2020/06/05	10	9.72	0	0.00	9.70	10	978	1.02%
2020/06/03	12	9.73	0	0.00	9.73	12	1,008	1.19%
2020/06/02	10	9.68	0	0.00	9.67	10	999	1.00%
2020/06/01	5	9.64	0	0.00	9.63	5	1,001	0.50%
2020/04/06	0	8.34	0	0.00	8.34	0	1,137	0.00%
2020/03/31	0	8.15	0	0.00	8.06	0	1,132	0.00%
2020/03/27	0	7.90	0	0.00	7.82	0	1,123	0.00%
2020/03/26	0	7.90	0	0.00	7.75	0	1,110	0.00%
2020/03/25	0	7.59	0	0.00	7.49	0	1,106	0.00%
2020/03/19	0	0.00	1	6.95	6.90	-1	1,107	-0.09%
2020/03/05	0	0.00	2	9.36	9.37	-2	1,030	-0.19%
2020/02/24	0	0.00	1	9.66	9.64	-1	1,071	-0.09%
2020/02/17	0	0.00	1	9.86	9.86	-1	1,127	-0.09%
2020/02/14	0	0.00	30	9.91	9.90	-30	1,152	-2.60%
2020/02/10	1	9.88	2	9.86	9.86	-1	1,297	-0.08%
2020/02/07	0	0.00	40	9.95	9.95	-40	1,319	-3.03%
2020/01/20	1	10.40	0	0.00	10.40	1	1,491	0.07%
2020/01/06	1	10.35	0	0.00	10.40	1	2,533	0.04%
2020/01/02	10	10.60	3	10.55	10.55	7	2,521	0.28%
2019/12/30	0	0.00	10	10.50	10.65	-10	2,505	-0.40%
2019/12/26	3	10.35	0	0.00	10.30	3	2,441	0.12%
2019/12/25	1	10.30	0	0.00	10.30	1	2,444	0.04%
2019/12/17	0	0.00	1	10.35	10.40	-1	2,476	-0.04%
2019/12/11	10	10.25	0	0.00	10.20	10	2,454	0.41%
2019/11/04	1	11.10	0	0.00	11.20	1	2,728	0.04%
2019/11/01	0	0.00	1	10.95	11.00	-1	2,674	-0.04%
2019/10/31	12	11.05	0	0.00	10.90	12	2,733	0.44%
2019/10/30	0	0.00	1	10.95	11.05	-1	2,793	-0.04%
2019/10/29	0	0.00	32	10.97	11.00	-32	2,782	-1.15%
2019/10/28	20	11.28	0	0.00	11.30	20	2,752	0.73%
2019/10/25	0	0.00	9	11.32	11.30	-9	2,717	-0.33%
2019/10/24	0	0.00	1	11.20	11.15	-1	2,651	-0.04%
2019/10/22	0	0.00	1	11.40	11.30	-1	2,566	-0.04%
2019/10/21	2	11.65	0	0.00	11.50	2	2,494	0.08%
2019/10/18	1	11.25	0	0.00	11.20	1	2,341	0.04%
2019/10/17	8	11.48	3	11.70	11.30	5	2,253	0.22%
2019/10/16	4	10.58	3	10.67	11.10	1	1,872	0.05%
2019/10/08	0	0.00	5	10.15	10.10	-5	1,581	-0.32%
2019/10/03	10	10.20	0	0.00	10.20	10	1,598	0.63%
2019/10/02	10	10.15	0	0.00	10.25	10	1,591	0.63%
2019/09/27	40	10.20	0	0.00	10.15	40	1,579	2.53%
2019/09/25	5	10.30	0	0.00	10.25	5	1,595	0.31%
2019/09/05	8	10.20	0	0.00	10.10	8	1,534	0.52%
2019/09/04	0	0.00	10	10.15	10.20	-10	1,498	-0.67%
2019/08/29	0	0.00	5	9.98	9.96	-5	1,426	-0.35%
2019/08/28	0	0.00	6	9.93	9.95	-6	1,414	-0.42%
2019/08/23	6	9.75	0	0.00	9.84	6	1,393	0.43%
2019/08/22	0	0.00	15	9.84	9.80	-15	1,375	-1.09%
2019/08/19	5	10.00	2	10.05	9.98	3	1,324	0.23%
2019/08/16	10	10.05	0	0.00	9.98	10	1,282	0.78%
2019/08/15	0	0.00	1	10.00	9.98	-1	1,253	-0.08%
2019/08/14	5	10.15	0	0.00	10.15	5	1,201	0.42%
2019/08/13	20	9.96	30	9.85	10.15	-10	1,132	-0.88%
2019/08/12	22	9.98	0	0.00	9.99	22	1,072	2.05%
2019/08/02	0	0.00	2	9.67	9.85	-2	860	-0.23%
2019/07/31	6	9.55	6	9.43	9.45	0	726	0.00%
2019/07/30	0	0.00	5	9.50	9.51	-5	708	-0.71%
2019/07/24	0	0.00	50	9.22	9.21	-50	695	-7.19%
2019/06/17	0	0.00	15	9.17	9.22	-15	642	-2.33%
2019/06/11	0	0.00	5	9.04	9.05	-5	623	-0.80%
2019/05/31	0	0.00	5	9.18	9.18	-5	637	-0.78%
2019/05/29	0	0.00	5	9.19	9.19	-5	696	-0.72%
2019/05/28	0	0.00	15	9.20	9.16	-15	693	-2.16%
2019/05/24	5.2	8.92	0	0.00	9.00	5.2	687	0.76%
2019/05/23	0	0.00	2	8.88	8.88	-2	682	-0.29%
2019/05/22	10	8.86	0	0.00	8.87	10	681	1.47%
2019/05/20	5	8.83	0	0.00	8.81	5	696	0.72%
2019/05/17	0	0.00	10	8.92	8.86	-10	700	-1.43%
2019/05/16	0	0.00	5	8.95	8.90	-5	695	-0.72%
2019/05/13	9	8.77	0	0.00	8.78	9	689	1.30%
2019/05/10	0	0.00	2	8.89	8.83	-2	687	-0.29%
2019/05/09	0	0.00	6	8.93	8.80	-6	688	-0.87%
2019/05/07	9	9.00	5	9.00	9.00	4	663	0.60%
2019/05/06	2	9.03	12	9.00	9.00	-10	658	-1.52%
2019/05/03	0	0.00	2	9.11	9.06	-2	644	-0.31%
2019/04/26	10	9.24	0	0.00	9.21	10	621	1.61%
2019/04/24	4	9.26	0	0.00	9.26	4	628	0.64%
2019/04/22	0	0.00	14	9.35	9.31	-14	629	-2.23%
2019/04/16	2	9.26	0	0.00	9.25	2	616	0.32%
2019/04/15	0	0.00	1	9.29	9.28	-1	617	-0.16%
2019/04/12	3	9.28	2	9.26	9.25	1	631	0.16%
2019/04/11	10	9.34	0	0.00	9.34	10	618	1.62%
2019/04/10	5	9.38	0	0.00	9.37	5	620	0.81%
2019/04/09	10	9.36	0	0.00	9.36	10	622	1.61%
2019/04/08	0	0.00	5	9.41	9.39	-5	629	-0.79%
2019/04/03	5	9.35	0	0.00	9.35	5	628	0.80%
2019/04/02	0	0.00	16	9.44	9.43	-16	640	-2.50%
2019/04/01	1	9.50	10	9.51	9.46	-9	634	-1.42%
2019/03/29	0	0.00	5	9.70	9.68	-5	616	-0.81%
2019/03/28	5	9.69	0	0.00	9.68	5	620	0.81%
2019/03/27	2	9.54	0	0.00	9.51	2	606	0.33%
2019/03/25	0	0.00	10	9.51	9.49	-10	612	-1.63%
2019/03/22	0	0.00	7	9.71	9.62	-7	603	-1.16%
2019/03/20	0	0.00	9	9.38	9.42	-9	564	-1.60%
2019/03/15	6	9.34	0	0.00	9.39	6	563	1.06%
2019/03/13	0	0.00	4	9.39	9.38	-4	568	-0.70%
2019/03/12	0	0.00	1	9.39	9.37	-1	569	-0.18%
2019/03/11	15	9.33	0	0.00	9.35	15	573	2.62%
2019/03/08	5	9.46	0	0.00	9.40	5	574	0.87%
2019/03/05	0	0.00	5	9.54	9.58	-5	579	-0.86%
2019/03/04	0	0.00	23	9.52	9.59	-23	568	-4.04%
2019/02/26	14	9.16	0	0.00	9.20	14	514	2.72%
2019/02/25	4	9.13	0	0.00	9.13	4	505	0.79%
2019/02/20	0	0.00	4	9.20	9.19	-4	499	-0.80%
2019/02/19	10	9.13	0	0.00	9.12	10	494	2.02%
2019/02/18	4	9.06	0	0.00	9.06	4	493	0.81%
2019/02/11	5	9.04	0	9.10	9.03	5	494	1.01%
2019/01/30	8	9.06	0	0.00	9.05	8	491	1.63%
2019/01/25	2	9.10	0	0.00	9.10	2	495	0.40%
2019/01/22	3	9.10	1	9.09	9.07	2	507	0.39%
2019/01/21	2	9.11	0	0.00	9.11	2	517	0.39%
2019/01/18	15	9.07	0	0.00	9.10	15	530	2.83%
2019/01/11	0	0.00	0	8.90	8.96	0	585	0.00%
2018/12/27	0	0.00	0	8.90	9.00	0	711	0.00%
2018/12/25	0	0.00	5	8.92	8.94	-5	710	-0.70%
2018/12/06	0	0.00	10	9.25	9.20	-10	823	-1.21%
2018/12/05	0	0.00	10	9.33	9.32	-10	829	-1.21%
2018/10/31	0.8	8.75	0	0.00	8.75	0.8	1,529	0.05%
2018/10/05	1	9.86	0	0.00	9.86	1	1,727	0.06%
2018/10/02	0.9	10.20	0	0.00	10.20	0.9	1,694	0.05%
2018/08/29	0	0.00	5	10.40	10.40	-5	2,352	-0.21%
2018/08/24	5	10.50	0	0.00	10.60	5	2,493	0.20%
2018/08/22	0	0.00	5	10.05	10.10	-5	2,362	-0.21%
2018/08/01	10	10.25	0	0.00	10.25	10	2,914	0.34%
2018/07/26	5	10.75	0.9	10.65	10.65	4.1	2,966	0.14%
2018/07/25	5	10.65	0	0.00	10.70	5	3,124	0.16%
2018/07/24	5	10.50	0	0.00	10.50	5	3,138	0.16%
2018/07/03	0	0.00	1	10.20	10.20	-1	6,625	-0.02%
2018/06/26	1	10.60	0	0.00	10.50	1	9,647	0.01%
2018/06/25	5	10.75	0	0.00	10.80	5	9,640	0.05%
2018/06/22	0	0.00	5	10.85	10.85	-5	9,714	-0.05%
2018/06/20	0	0.00	10	10.94	11.00	-10	9,721	-0.10%
2018/06/15	0	0.00	2	11.20	11.20	-2	9,700	-0.02%
2018/06/14	2	11.25	0	0.00	11.15	2	9,690	0.02%
2018/06/13	23	11.38	10	11.45	11.35	13	9,701	0.13%
2018/06/11	0	0.00	1	11.00	11.00	-1	9,567	-0.01%
2018/06/08	0	0.00	1	11.00	10.95	-1	9,617	-0.01%
2018/06/05	0	0.00	6	11.05	11.05	-6	9,553	-0.06%
2018/06/01	5	11.35	3	11.20	11.15	2	9,475	0.02%
2018/05/31	5	11.00	5	10.85	10.85	0	9,308	0.00%
2018/05/29	0	0.00	28	10.81	10.80	-28	9,252	-0.30%
2018/05/22	0	0.00	1	10.95	10.90	-1	9,190	-0.01%
2018/05/18	0	0.00	6	10.98	10.85	-6	9,119	-0.07%
2018/05/14	0	0.00	7	10.86	10.90	-7	8,997	-0.08%
2018/05/10	0	0.00	10	10.90	10.90	-10	8,910	-0.11%
2018/05/07	0	0.00	2	10.90	10.90	-2	8,755	-0.02%
2018/05/03	2	11.03	0	0.00	11.00	2	8,689	0.02%
2018/05/02	2	11.15	2	11.10	11.10	0	8,659	0.00%
2018/04/30	2	12.18	5	12.05	12.15	-3	8,483	-0.04%
2018/04/27	2	12.00	0	0.00	12.00	2	8,504	0.02%
2018/04/26	33	12.49	70	11.92	11.85	-37	8,423	-0.44%
2018/04/24	4	11.43	12	11.45	11.20	-8	7,880	-0.10%
2018/04/23	1	11.90	1	11.90	11.90	0	7,809	0.00%
2018/04/19	2	12.48	0	0.00	12.45	2	7,673	0.03%
2018/04/18	13	12.81	10	12.60	12.35	3	7,623	0.04%
2018/04/17	1	12.70	0	0.00	12.60	1	7,368	0.01%
2018/04/16	2	12.20	1	12.10	11.95	1	7,029	0.01%
2018/04/13	1	11.95	0	0.00	11.90	1	6,955	0.01%
2018/04/12	11.9	12.58	0	0.00	12.45	11.9	6,994	0.17%
2018/04/11	41	12.75	1	12.70	13.00	40	6,810	0.59%
2018/04/10	10	13.10	12	13.38	12.50	-2	6,590	-0.03%
2018/04/09	15	14.12	6	14.58	13.85	9	6,116	0.15%
2018/04/03	18	13.57	11	13.40	14.30	7	5,598	0.13%
2018/04/02	38	13.84	15	13.89	13.80	23	5,013	0.46%
2018/03/31	0	0.00	13	12.85	12.85	-13	3,455	-0.38%
2018/03/30	6	11.57	44	11.61	11.70	-38	3,372	-1.13%
2018/03/29	5	10.60	2	10.50	10.65	3	2,960	0.10%
2018/03/28	2	10.40	0	0.00	10.40	2	2,865	0.07%
2018/03/27	40	10.50	0	0.00	10.40	40	2,828	1.41%
2018/03/14	0	0.00	5	10.35	10.35	-5	2,271	-0.22%
2018/03/13	2	10.10	2	10.20	10.10	0	2,181	0.00%
2018/03/01	10	10.05	20	9.99	10.00	-10	2,098	-0.48%
2018/02/23	20	9.68	0	0.00	9.67	20	2,028	0.99%
2018/01/25	13	10.17	0	0.00	10.15	13	1,892	0.69%
2018/01/23	2	10.25	5	10.33	10.30	-3	1,824	-0.16%
2018/01/18	0	0.00	5	10.25	10.20	-5	1,718	-0.29%
2018/01/12	7	10.34	2	10.25	10.25	5	1,639	0.30%
2018/01/10	0	0.00	2	10.33	10.35	-2	1,682	-0.12%
2018/01/08	5	10.35	1	10.20	10.30	4	1,562	0.26%
2018/01/04	1	9.85	0	0.00	9.85	1	1,296	0.08%
2018/01/03	1	10.00	0	0.00	9.92	1	1,260	0.08%