精金 (3049)-華南永昌-世貿券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.38
漲跌
▲0.03
漲幅
+0.36%
成交量
1,130張
產業
上市光電類股▲2.68%
323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

精金 (3049)籌碼相關－華南永昌-世貿券商分點個股進出

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-世貿券商分點個股進出
華南永昌-世貿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	10	8.44	8.38	-10	1,733	-0.58%
2024/06/11	1	8.36	0	0.00	8.35	1	1,787	0.06%
2024/06/07	0	0.00	1	8.48	8.51	-1	1,859	-0.05%
2024/06/04	1	8.45	0	0.00	8.42	1	1,897	0.05%
2024/05/30	1	8.61	0	0.00	8.58	1	1,996	0.05%
2024/05/28	0	0.00	12	8.67	8.78	-12	1,991	-0.60%
2024/05/27	20	8.48	0	0.00	8.45	20	1,941	1.03%
2024/05/23	1	8.45	0	0.00	8.38	1	1,995	0.05%
2024/05/22	0	0.00	2	8.58	8.60	-2	1,987	-0.10%
2024/05/21	1	8.38	0	0.00	8.34	1	1,947	0.05%
2024/05/20	0	0.00	1	8.51	8.53	-1	1,933	-0.05%
2024/05/16	0	0.00	1	8.35	8.30	-1	1,923	-0.05%
2024/05/15	0	0.00	1	8.26	8.17	-1	1,890	-0.05%
2024/05/13	0	0.00	0.3	8.16	8.19	-0.3	1,886	-0.02%
2024/05/07	1	8.15	0	0.00	8.18	1	1,890	0.05%
2024/05/06	1	8.30	0	0.00	8.22	1	1,892	0.05%
2024/05/02	0	0.00	2	8.31	8.43	-2	1,867	-0.11%
2024/04/30	1	8.07	1	8.23	8.07	0	1,844	0.00%
2024/04/29	0	0.00	0.2	8.11	8.16	-0.2	1,867	-0.01%
2024/04/22	0	0.00	1	7.83	7.83	-1	1,912	-0.05%
2024/04/19	1	7.66	0	0.00	7.73	1	1,911	0.05%
2024/04/17	0	0.00	1	7.94	7.92	-1	1,889	-0.05%
2024/04/12	1	8.18	0	0.00	8.18	1	1,842	0.05%
2024/04/11	1	8.25	0	0.00	8.25	1	1,840	0.05%
2024/04/10	1	8.33	1	8.47	8.33	0	1,831	0.00%
2024/04/02	2	8.42	1	8.62	8.36	1	1,823	0.05%
2024/04/01	0	0.00	0	8.42	8.45	0	1,877	0.00%
2024/03/28	0	8.33	0	0.00	8.25	0	1,885	0.00%
2024/03/21	1	8.22	0	0.00	8.22	1	1,848	0.05%
2024/03/20	9	8.12	0	0.00	8.14	9	1,851	0.49%
2024/03/13	3	8.53	0	0.00	8.33	3	1,758	0.17%
2024/03/12	0	0.00	1	8.70	8.64	-1	1,680	-0.06%
2024/03/11	2	8.60	0	0.00	8.66	2	1,675	0.12%
2024/03/08	1	8.70	4	8.79	8.71	-3	1,649	-0.18%
2024/03/07	1	8.62	0	0.00	8.62	1	1,645	0.06%
2024/03/06	0	0.00	2	8.94	8.91	-2	1,586	-0.13%
2024/03/01	11	9.03	0	0.00	9.03	11	1,558	0.71%
2024/02/27	0	0.00	2	9.12	9.11	-2	1,558	-0.13%
2024/02/26	3	9.22	0	0.00	9.20	3	1,527	0.20%
2024/02/22	2	9.40	0	0.00	9.39	2	1,524	0.13%
2024/02/19	0	0.00	2	9.43	9.50	-2	1,511	-0.13%
2024/01/31	1	9.23	0	0.00	9.23	1	1,509	0.07%
2024/01/26	0	0.00	1	9.48	9.45	-1	1,501	-0.07%
2024/01/24	0	0.00	21	9.40	9.40	-21	1,485	-1.41%
2024/01/23	0	0.00	11	9.29	9.27	-11	1,465	-0.75%
2024/01/22	0	0.00	1	9.15	9.15	-1	1,434	-0.07%
2024/01/19	1	9.01	0	0.00	9.03	1	1,428	0.07%
2024/01/17	20	9.06	0	0.00	8.94	20	1,433	1.39%
2024/01/16	10	9.10	0	0.00	9.10	10	1,414	0.71%
2024/01/11	1	9.20	0	0.00	9.20	1	1,424	0.07%
2024/01/10	1	9.28	0	0.00	9.20	1	1,434	0.07%
2024/01/09	3	9.46	0	0.00	9.41	3	1,420	0.21%
2024/01/08	1	9.56	11	9.57	9.53	-10	1,417	-0.71%
2024/01/05	0	0.00	22	9.60	9.53	-22	1,416	-1.55%
2024/01/04	12	9.45	0	0.00	9.42	12	1,411	0.85%
2024/01/03	10	9.49	0	0.00	9.47	10	1,432	0.70%
2023/12/29	1	9.58	0	0.00	9.65	1	1,430	0.07%
2023/12/28	1	9.66	0	0.00	9.65	1	1,443	0.07%
2023/12/27	0	0.00	3	9.81	9.71	-3	1,450	-0.21%
2023/12/19	1	9.45	0	0.00	9.43	1	1,408	0.07%
2023/12/18	1	9.57	0	0.00	9.62	1	1,413	0.07%
2023/12/14	1	9.67	0	0.00	9.66	1	1,415	0.07%
2023/12/12	10	9.72	0	0.00	9.70	10	1,436	0.70%
2023/12/08	10	9.70	0	0.00	9.75	10	1,422	0.70%
2023/12/06	20	9.70	0	0.00	9.74	20	1,436	1.39%
2023/12/05	30	9.69	0	0.00	9.79	30	1,432	2.09%
2023/11/29	1	9.69	2	9.65	9.71	-1	1,419	-0.07%
2023/11/27	1	9.45	0	0.00	9.42	1	1,383	0.07%
2023/11/22	0	0.00	1	9.59	9.51	-1	1,388	-0.07%
2023/11/17	0	0.00	1	9.42	9.37	-1	1,370	-0.07%
2023/11/16	0	0.00	1	9.39	9.35	-1	1,383	-0.07%
2023/11/15	0	0.00	2	9.25	9.26	-2	1,386	-0.14%
2023/11/14	1	9.24	0	0.00	9.19	1	1,393	0.07%
2023/11/08	0	0.00	4	9.35	9.47	-4	1,477	-0.27%
2023/11/06	1	9.19	0	0.00	9.20	1	1,502	0.07%
2023/10/27	1	9.19	0	0.00	9.20	1	1,696	0.06%
2023/10/25	0	0.00	1	9.32	9.33	-1	1,876	-0.05%
2023/10/24	0	0.00	1	9.20	9.21	-1	2,227	-0.04%
2023/10/23	0	0.00	1	9.15	9.10	-1	2,231	-0.04%
2023/10/11	1	9.20	0	0.00	9.14	1	2,387	0.04%
2023/10/06	2	9.32	0	0.00	9.30	2	2,387	0.08%
2023/10/04	1	9.36	0	0.00	9.34	1	2,429	0.04%
2023/10/03	1	9.59	1	9.61	9.48	0	2,439	0.00%
2023/09/28	1	9.42	0	0.00	9.42	1	2,532	0.04%
2023/09/26	1	9.50	0	0.00	9.50	1	2,571	0.04%
2023/09/22	1	9.54	0	0.00	9.61	1	2,643	0.04%
2023/09/18	0	0.00	2	9.68	9.72	-2	3,125	-0.06%
2023/09/15	1	9.56	0	0.00	9.54	1	3,495	0.03%
2023/09/13	1	9.58	0	0.00	9.60	1	3,747	0.03%
2023/09/08	1	9.70	0	0.00	9.70	1	3,797	0.03%
2023/09/07	5	9.83	0	0.00	9.76	5	3,793	0.13%
2023/09/01	0	0.00	1	10.10	10.05	-1	3,810	-0.03%
2023/08/23	5	9.68	0	0.00	9.67	5	3,895	0.13%
2023/08/21	0	0.00	1	9.74	9.76	-1	3,878	-0.03%
2023/08/17	0	0.00	1	9.56	9.65	-1	3,856	-0.03%
2023/08/16	1	9.40	0	0.00	9.46	1	3,846	0.03%
2023/08/14	3	9.75	0	0.00	9.51	3	3,831	0.08%
2023/08/11	0	0.00	1	10.10	9.97	-1	3,766	-0.03%
2023/08/07	30	10.48	0	10.50	10.50	30	3,713	0.81%
2023/08/02	0	0.00	0	10.60	10.50	0	3,685	0.00%
2023/07/28	1	10.80	1	10.90	10.75	0	3,525	0.00%
2023/07/27	0	0.00	3	11.00	11.05	-3	3,452	-0.09%
2023/07/25	10	10.20	0	0.00	10.20	10	3,089	0.32%
2023/07/18	0	0.00	3	10.40	10.25	-3	3,083	-0.10%
2023/07/11	10	10.40	0	0.00	10.50	10	3,392	0.29%
2023/07/07	0	0.00	5	10.50	10.35	-5	3,448	-0.15%
2023/07/03	30	10.65	0	0.00	10.70	30	3,320	0.90%
2023/06/30	5	10.50	5	10.60	10.60	0	3,289	0.00%
2023/06/29	0	0.00	2	11.00	10.70	-2	3,232	-0.06%
2023/06/28	5	11.05	0	0.00	10.80	5	3,164	0.16%
2023/06/26	4	11.13	9	11.17	11.20	-5	2,957	-0.17%
2023/06/21	2	11.13	11	11.05	11.20	-9	2,758	-0.33%
2023/06/20	1	10.45	2	10.58	10.55	-1	2,386	-0.04%
2023/06/19	1	10.45	1	10.60	10.35	0	2,268	0.00%
2023/06/16	0	0.00	1	10.15	10.10	-1	2,136	-0.05%
2023/06/09	1	9.95	0	0.00	9.95	1	2,073	0.05%
2023/06/07	6	10.05	0	0.00	10.00	6	2,106	0.28%
2023/05/31	0	0.00	3	9.80	9.90	-3	2,100	-0.14%
2023/05/29	1	9.62	0	0.00	9.65	1	2,081	0.05%
2023/05/26	1	9.70	0	0.00	9.62	1	2,112	0.05%
2023/05/24	0	0.00	1	9.82	9.82	-1	2,251	-0.04%
2023/05/22	0	0.00	1	9.71	9.72	-1	2,465	-0.04%
2023/05/19	0	0.00	1	9.73	9.62	-1	2,509	-0.04%
2023/05/16	0	0.00	1	9.55	9.57	-1	2,498	-0.04%
2023/05/15	1	9.41	0	0.00	9.42	1	2,492	0.04%
2023/05/12	1	9.50	0	0.00	9.52	1	2,499	0.04%
2023/05/11	1	9.61	0	0.00	9.56	1	2,496	0.04%
2023/05/09	2	9.75	0	0.00	9.70	2	2,499	0.08%
2023/04/27	0	0.00	4	10.05	10.10	-4	2,490	-0.16%
2023/04/20	2	10.20	0	10.30	10.15	2	2,376	0.08%
2023/04/19	2	10.38	0	0.00	10.30	2	2,349	0.09%
2023/04/18	5	10.50	0	0.00	10.50	5	2,275	0.22%
2023/04/17	1	10.55	0	0.00	10.60	1	2,226	0.04%
2023/04/14	6	10.78	0	0.00	10.65	6	2,155	0.28%
2023/04/12	0	0.00	1	10.15	10.15	-1	1,836	-0.05%
2023/04/11	1	10.00	0	0.00	10.05	1	1,811	0.06%
2023/03/23	0	9.98	0	0.00	9.95	0	1,778	0.00%
2023/03/09	0	10.30	0	0.00	10.20	0	1,831	0.00%
2023/03/06	0	0.00	25	10.30	10.30	-25	1,795	-1.39%
2023/02/23	0	10.30	0	0.00	10.30	0	1,701	0.00%
2023/02/22	0	0.00	1	10.30	10.35	-1	1,656	-0.06%
2023/02/21	1	10.25	0	0.00	10.30	1	1,561	0.06%
2023/02/20	1	10.05	2	10.02	10.25	-1	1,491	-0.07%
2023/02/17	0	0.00	1	9.67	9.65	-1	1,356	-0.07%
2023/02/16	0	0.00	1	9.51	9.52	-1	1,319	-0.08%
2023/02/15	0	0.00	1	9.50	9.44	-1	1,323	-0.08%
2023/02/10	2	9.39	0	0.00	9.37	2	1,336	0.15%
2023/02/08	0	0.00	1	9.52	9.52	-1	1,333	-0.07%
2023/02/07	6	9.44	0	0.00	9.42	6	1,312	0.46%
2023/02/06	1	9.37	0	0.00	9.37	1	1,319	0.08%
2023/02/02	0	0.00	1	9.54	9.53	-1	1,329	-0.08%
2023/02/01	0	0.00	1	9.42	9.40	-1	1,327	-0.08%
2023/01/31	0	9.21	1	9.31	9.36	-1	1,324	-0.07%
2023/01/04	0	0.00	1	9.15	9.13	-1	1,486	-0.07%
2022/12/29	1	9.05	0	0.00	9.07	1	1,578	0.06%
2022/12/21	0	0.00	2	9.18	9.13	-2	1,686	-0.12%
2022/12/16	1	9.31	0	0.00	9.32	1	1,734	0.06%
2022/12/14	0	0.00	6	9.50	9.46	-6	1,736	-0.35%
2022/12/13	1	9.40	0	0.00	9.41	1	1,739	0.06%
2022/12/12	6	9.40	0	0.00	9.41	6	1,744	0.34%
2022/12/07	1	9.50	0	0.00	9.51	1	1,797	0.06%
2022/12/06	1	9.73	0	0.00	9.66	1	1,784	0.06%
2022/12/05	0	0.00	1	9.90	9.81	-1	1,773	-0.06%
2022/12/01	0	0.00	11	9.63	9.68	-11	1,721	-0.64%
2022/11/30	9	9.40	0	0.00	9.44	9	1,684	0.53%
2022/11/29	0	0.00	1	9.33	9.34	-1	1,695	-0.06%
2022/11/28	4	9.24	0	0.00	9.23	4	1,695	0.24%
2022/11/23	0	0.00	1	9.33	9.32	-1	1,731	-0.06%
2022/11/22	1	9.21	0	0.00	9.20	1	1,760	0.06%
2022/11/21	1	9.32	0	0.00	9.30	1	1,764	0.06%
2022/11/18	1	9.43	10	9.52	9.41	-9	1,783	-0.50%
2022/11/16	4	9.48	0	0.00	9.40	4	1,845	0.22%
2022/11/15	3	9.53	0	0.00	9.55	3	1,895	0.16%
2022/11/14	0	0.00	1	9.58	9.56	-1	2,082	-0.05%
2022/11/08	9	9.55	0	0.00	9.47	9	2,546	0.35%
2022/11/03	2	9.41	6	9.43	9.37	-4	2,635	-0.15%
2022/11/02	0	0.00	1	9.50	9.45	-1	2,646	-0.04%
2022/11/01	0	0.00	3	9.35	9.42	-3	2,668	-0.11%
2022/10/24	2	9.28	2	9.31	9.27	0	3,107	0.00%
2022/10/21	1	9.14	0	0.00	9.13	1	3,105	0.03%
2022/10/20	2	9.26	0	0.00	9.14	2	3,105	0.06%
2022/10/17	2	9.25	2	9.35	9.47	0	3,071	0.00%
2022/10/14	0	0.00	4	9.40	9.50	-4	3,063	-0.13%
2022/10/13	4	9.24	0	0.00	9.04	4	3,056	0.13%
2022/10/12	1	9.41	2	9.56	9.43	-1	3,036	-0.03%
2022/10/11	3	9.58	0	0.00	9.45	3	3,037	0.10%
2022/10/06	0	0.00	1	9.96	10.05	-1	3,004	-0.03%
2022/10/05	1	9.80	2	9.84	9.79	-1	3,001	-0.03%
2022/10/03	1	9.57	0	0.00	9.49	1	3,003	0.03%
2022/09/30	1	9.59	1	9.69	9.64	0	3,016	0.00%
2022/09/29	0	0.00	4	9.86	9.76	-4	3,033	-0.13%
2022/09/27	2	9.57	0	0.00	9.61	2	3,041	0.07%
2022/09/26	0	0.00	1	9.33	9.30	-1	3,074	-0.03%
2022/09/19	2	10.10	0	0.00	10.15	2	3,217	0.06%
2022/09/14	0	0.00	6	10.35	10.40	-6	3,234	-0.19%
2022/09/13	2	10.60	0	0.00	10.50	2	3,274	0.06%
2022/09/05	0	0.00	10	10.55	10.50	-10	3,447	-0.29%
2022/08/25	1	10.95	0	0.00	10.95	1	3,400	0.03%
2022/08/19	2	11.00	4	11.06	11.05	-2	3,337	-0.06%
2022/08/18	12	11.44	1	10.75	11.15	11	3,159	0.35%
2022/08/17	1	10.55	1	10.60	10.50	0	2,836	0.00%
2022/08/05	0	0.00	6	9.64	9.58	-6	2,766	-0.22%
2022/08/03	3	9.62	1	9.71	9.65	2	2,601	0.08%
2022/07/29	2	9.32	2	9.31	9.33	0	2,434	0.00%
2022/07/19	2	9.55	0	0.00	9.62	2	2,710	0.07%
2022/07/18	0	0.00	5	9.55	9.60	-5	2,758	-0.18%
2022/06/27	0	0.00	10	10.60	10.55	-10	3,303	-0.30%
2022/06/09	0	0.00	10	11.70	11.65	-10	3,748	-0.27%
2022/05/31	0	0.00	1	11.75	11.65	-1	4,079	-0.02%
2022/05/24	7	11.64	1	11.75	11.30	6	4,544	0.13%
2022/05/23	6	11.55	0	0.00	11.60	6	4,565	0.13%
2022/05/18	11	11.69	1	11.55	11.55	10	4,746	0.21%
2022/05/16	1	11.20	1	11.15	11.10	0	4,793	0.00%
2022/04/20	1	12.80	0	0.00	12.70	1	7,106	0.01%
2022/04/08	0	0.00	15	12.95	12.90	-15	10,192	-0.15%
2022/04/07	1	13.00	0	0.00	12.85	1	11,118	0.01%
2022/04/01	4	13.45	0	0.00	13.60	4	16,560	0.02%
2022/03/30	1	13.90	5	14.03	13.90	-4	19,241	-0.02%
2022/03/29	14	13.81	3	13.70	13.70	11	19,566	0.06%
2022/03/25	10	14.25	1	14.25	14.15	9	20,159	0.04%
2022/03/24	0	0.00	1	14.35	14.25	-1	20,694	0.00%
2022/03/22	0	0.00	30	14.20	14.25	-30	23,405	-0.13%
2022/03/18	1	14.15	0	0.00	14.15	1	23,927	0.00%
2022/03/17	0	0.00	1	14.00	14.25	-1	24,299	0.00%
2022/03/16	1	13.75	25	13.84	13.75	-24	24,220	-0.10%
2022/03/14	0	0.00	20	13.90	13.95	-20	24,384	-0.08%
2022/03/11	0	0.00	30	13.80	13.80	-30	24,454	-0.12%
2022/03/10	5	13.70	0	0.00	13.75	5	24,569	0.02%
2022/03/09	5	13.40	0	0.00	13.50	5	24,621	0.02%
2022/03/07	12	13.41	0	0.00	13.45	12	24,676	0.05%
2022/03/03	1	14.35	1	14.45	14.30	0	24,760	0.00%
2022/03/02	1	14.05	11	14.24	14.40	-10	24,838	-0.04%
2022/02/25	21	13.66	0	0.00	13.80	21	25,521	0.08%
2022/02/24	13	13.95	3	13.60	13.60	10	26,683	0.04%
2022/02/22	23	13.97	3	14.10	14.10	20	27,895	0.07%
2022/02/21	10	14.30	0	0.00	14.45	10	28,240	0.04%
2022/02/17	40	14.55	0	0.00	14.40	40	28,501	0.14%
2022/02/16	0	0.00	1	14.60	14.50	-1	28,466	0.00%
2022/02/15	1	14.35	30	14.30	14.30	-29	28,430	-0.10%
2022/02/14	1	14.25	0	0.00	14.30	1	28,422	0.00%
2022/02/11	1	14.90	1	15.10	14.85	0	28,335	0.00%
2022/02/10	4	14.98	3	14.90	14.90	1	28,249	0.00%
2022/01/26	2	14.60	0	0.00	14.50	2	27,589	0.01%
2022/01/25	0	0.00	9	14.82	14.55	-9	27,559	-0.03%
2022/01/24	6	15.08	0	0.00	15.10	6	27,457	0.02%
2022/01/21	3	15.25	3	15.20	15.20	0	27,369	0.00%
2022/01/20	3	15.85	17	15.91	15.90	-14	27,294	-0.05%
2022/01/19	18	15.94	4	15.63	15.90	14	27,158	0.05%
2022/01/18	1	15.65	0	0.00	15.45	1	26,875	0.00%
2022/01/17	0	0.00	2	15.40	15.60	-2	26,650	-0.01%
2022/01/14	2	15.00	10	15.10	15.10	-8	26,521	-0.03%
2022/01/11	12	15.80	13	15.58	15.60	-1	26,081	0.00%
2022/01/10	4	15.85	0	0.00	15.95	4	25,781	0.02%
2022/01/07	3	15.90	9	16.08	15.90	-6	25,498	-0.02%
2022/01/06	1	16.50	3	16.50	16.45	-2	24,917	-0.01%
2022/01/05	32	17.00	3	17.05	16.60	29	24,579	0.12%
2022/01/04	2	16.95	7	17.09	17.35	-5	24,111	-0.02%
2022/01/03	100	17.36	79	17.45	17.25	21	23,467	0.09%
2021/12/30	7	17.37	25.5	17.69	17.25	-18.5	22,835	-0.08%
2021/12/29	41	18.29	37	18.31	17.95	4	21,924	0.02%
2021/12/28	113	17.72	102	17.66	18.05	11	19,117	0.06%	大買/大賣/
2021/12/27	16	17.58	47	17.50	17.85	-31	16,503	-0.19%
2021/12/24	31	16.24	12	15.85	16.25	19	14,990	0.13%
2021/12/23	0	0.00	40	15.39	15.45	-40	13,815	-0.29%
2021/12/22	3	15.15	3	15.00	15.00	0	13,471	0.00%
2021/12/21	12	15.05	37	14.86	15.20	-25	13,219	-0.19%
2021/12/20	40	15.30	2	15.35	15.25	38	12,839	0.30%
2021/12/17	192	16.28	211	16.20	15.65	-19	12,313	-0.15%	大買/大賣/
2021/12/16	32	15.08	7	15.01	15.30	25	10,557	0.24%
2021/12/15	35	14.07	6	14.73	14.80	29	9,453	0.31%
2021/12/14	1	13.85	1	13.95	13.80	0	9,069	0.00%
2021/12/13	1	14.45	10	14.50	14.50	-9	8,825	-0.10%
2021/12/10	1	13.70	0	0.00	13.65	1	8,406	0.01%
2021/12/09	10	13.93	1	14.00	13.80	9	8,329	0.11%
2021/12/07	4	13.70	0	0.00	13.70	4	8,067	0.05%
2021/12/06	0	0.00	1	13.80	13.85	-1	7,969	-0.01%
2021/12/03	1	13.60	0	0.00	13.65	1	7,865	0.01%
2021/12/02	2	13.40	0	0.00	13.30	2	7,791	0.03%
2021/12/01	2	13.65	0	0.00	13.75	2	7,751	0.03%
2021/11/30	2	13.63	0	0.00	13.60	2	7,720	0.03%
2021/11/29	3	13.15	3	13.27	13.45	0	7,634	0.00%
2021/11/26	0	0.00	1	14.00	13.65	-1	7,492	-0.01%
2021/11/25	2	13.98	2	14.30	13.95	0	7,324	0.00%
2021/11/24	13	14.58	10	14.30	14.40	3	7,084	0.04%
2021/11/23	19	14.99	10	14.84	14.70	9	6,508	0.14%
2021/11/19	0	0.00	5	13.60	13.80	-5	4,261	-0.12%
2021/11/18	8	13.66	3	13.35	13.35	5	3,933	0.13%
2021/11/17	2	13.00	5	12.90	13.15	-3	3,460	-0.09%
2021/11/16	6	12.93	0	0.00	12.80	6	3,386	0.18%
2021/11/11	0	0.00	0.1	12.60	12.60	-0.1	3,332	0.00%
2021/11/04	1	12.40	0	0.00	12.35	1	3,486	0.03%
2021/10/19	0	0.00	2	11.50	11.55	-2	5,405	-0.04%
2021/10/08	0	0.00	1	11.80	11.80	-1	6,281	-0.02%
2021/10/06	0	0.00	5	11.27	11.25	-5	7,247	-0.07%
2021/09/28	0	0.00	5	11.55	11.55	-5	7,652	-0.07%
2021/09/27	5	11.75	0	0.00	11.75	5	7,775	0.06%
2021/09/07	0	0.00	0.5	11.25	11.35	-0.5	8,443	-0.01%
2021/08/24	12	11.10	0	0.00	11.10	12	9,280	0.13%
2021/08/17	0	0.00	1	12.20	11.90	-1	9,539	-0.01%
2021/08/10	0	0.00	1	13.00	13.00	-1	9,713	-0.01%
2021/08/06	3	13.60	6	13.58	13.40	-3	9,801	-0.03%
2021/08/04	1	13.65	12	13.80	13.70	-11	9,831	-0.11%
2021/08/03	3	13.45	13	13.52	13.60	-10	9,723	-0.10%
2021/08/02	5	13.25	5	13.45	13.45	0	9,713	0.00%
2021/07/30	2	13.50	42	13.61	13.45	-40	9,805	-0.41%
2021/07/29	8	13.54	5	13.50	13.50	3	9,741	0.03%
2021/07/28	25	13.58	5	13.66	13.75	20	9,623	0.21%
2021/07/26	2	13.70	0	0.00	13.65	2	9,787	0.02%
2021/07/23	9	13.25	0	0.00	13.35	9	10,065	0.09%
2021/07/22	9	13.35	1	13.40	13.35	8	11,025	0.07%
2021/07/21	3	12.75	12	12.77	12.65	-9	11,192	-0.08%
2021/07/20	5	13.10	0	0.00	12.90	5	11,324	0.04%
2021/07/19	1	13.45	6	13.49	13.45	-5	11,713	-0.04%
2021/07/16	10	13.33	5	13.28	13.25	5	12,239	0.04%
2021/07/15	7	13.16	0	0.00	13.15	7	12,724	0.06%
2021/07/14	33	13.66	35	13.72	13.70	-2	13,112	-0.02%
2021/07/13	0	0.00	28	13.15	13.10	-28	12,522	-0.22%
2021/07/08	26	12.86	17	12.66	12.65	9	12,585	0.07%
2021/07/07	2	12.55	0	0.00	12.55	2	12,751	0.02%
2021/07/06	0	0.00	1	12.65	12.65	-1	13,286	-0.01%
2021/07/01	0	0.00	2	12.65	12.60	-2	14,207	-0.01%
2021/06/30	3	12.12	0	0.00	12.10	3	14,216	0.02%
2021/06/23	3	12.25	3	12.23	12.25	0	14,625	0.00%
2021/06/22	0	0.00	1	12.20	11.80	-1	14,648	-0.01%
2021/06/17	3	12.85	6	12.63	12.85	-3	15,095	-0.02%
2021/06/08	9	12.83	6	12.80	12.80	3	15,031	0.02%
2021/06/07	0	0.00	2	13.00	12.85	-2	14,990	-0.01%
2021/06/04	19	13.16	8	13.11	13.05	11	14,914	0.07%
2021/06/03	17	13.00	10	12.97	12.95	7	14,766	0.05%
2021/06/02	0	0.00	1	13.00	12.80	-1	14,477	-0.01%
2021/06/01	0	0.00	2	13.00	12.90	-2	14,391	-0.01%
2021/05/31	3	12.65	20	12.65	12.65	-17	14,318	-0.12%
2021/05/27	10	12.30	10	12.35	12.30	0	14,208	0.00%
2021/05/26	5	12.15	5	12.25	12.35	0	14,219	0.00%
2021/05/25	5	12.10	6	12.19	12.10	-1	14,194	-0.01%
2021/05/21	0	0.00	10	11.60	11.60	-10	14,038	-0.07%
2021/05/18	11	10.63	2	11.00	11.25	9	13,972	0.06%
2021/05/17	1	10.35	0	0.00	10.30	1	13,894	0.01%
2021/05/14	6	11.51	5	11.60	11.40	1	13,733	0.01%
2021/05/12	6	11.80	6	11.94	11.35	0	13,722	0.00%
2021/05/11	5	12.50	5	12.20	12.20	0	13,499	0.00%
2021/05/10	7	13.21	5	13.20	13.20	2	13,356	0.01%
2021/05/06	0	0.00	1	13.15	12.75	-1	13,126	-0.01%
2021/05/05	13	12.79	14	12.78	12.60	-1	13,005	-0.01%
2021/05/04	74	12.80	113	12.36	12.45	-39	12,881	-0.30%	大賣/
2021/05/03	71	13.87	32	13.59	13.55	39	12,571	0.31%
2021/04/29	91	14.99	87	14.60	14.55	4	12,313	0.03%
2021/04/28	3	15.15	3	15.03	15.00	0	11,842	0.00%
2021/04/27	0	0.00	3	14.50	14.10	-3	10,899	-0.03%
2021/04/26	10	14.20	27	14.22	14.15	-17	10,554	-0.16%
2021/04/23	20	14.35	2	14.05	14.10	18	10,387	0.17%
2021/04/22	16	13.86	15	13.91	13.65	1	9,959	0.01%
2021/04/21	12	14.20	13	14.36	14.10	-1	9,353	-0.01%
2021/04/20	108	13.55	108	13.76	13.90	0	8,791	0.00%	大買/大賣/
2021/04/19	5	13.07	3	13.15	13.10	2	8,312	0.02%
2021/04/16	0	0.00	4	12.93	12.95	-4	8,265	-0.05%
2021/04/15	6	12.77	0	0.00	12.75	6	9,466	0.06%
2021/04/14	10	12.45	10	12.60	12.55	0	9,533	0.00%
2021/04/13	20	13.43	20	12.98	12.90	0	9,619	0.00%
2021/04/12	36	13.26	40	13.31	13.55	-4	9,385	-0.04%
2021/04/09	7	12.80	1	12.85	12.75	6	8,853	0.07%
2021/04/08	0	0.00	1	13.35	13.15	-1	8,505	-0.01%
2021/04/07	1	12.15	2	12.05	12.35	-1	7,996	-0.01%
2021/04/06	51	11.88	1	11.90	11.90	50	7,765	0.64%
2021/03/31	2	11.75	0	0.00	11.60	2	7,769	0.03%
2021/03/29	1	11.75	2	11.58	11.60	-1	7,723	-0.01%
2021/03/23	13	11.19	20	11.15	11.15	-7	7,698	-0.09%
2021/03/22	0	0.00	2	11.35	11.55	-2	7,559	-0.03%
2021/03/02	5	10.50	5	10.35	10.35	0	10,680	0.00%
2021/02/25	3	10.45	3	10.55	10.50	0	11,016	0.00%
2021/02/24	0	0.00	5	10.40	10.40	-5	11,183	-0.04%
2021/02/18	5	10.25	5	10.20	10.20	0	11,396	0.00%
2021/02/17	5	10.00	10	10.00	10.00	-5	11,734	-0.04%
2021/02/04	10	9.97	1	9.97	9.94	9	11,727	0.08%
2021/02/03	1	10.05	0	0.00	9.99	1	11,660	0.01%
2021/01/26	5	9.86	6	9.88	9.88	-1	12,752	-0.01%
2021/01/22	5	9.69	5	9.78	9.78	0	12,769	0.00%
2021/01/20	5	9.95	5	9.70	9.70	0	12,819	0.00%
2021/01/14	0	0.00	2	10.60	10.60	-2	12,902	-0.02%
2021/01/13	10	10.60	10	10.72	10.60	0	13,003	0.00%
2021/01/08	14	11.54	72	11.95	11.15	-58	13,056	-0.44%
2021/01/05	2	11.50	0	0.00	11.50	2	11,330	0.02%
2020/12/30	0	0.00	10	11.60	11.40	-10	11,304	-0.09%
2020/12/29	1	11.50	1	11.70	11.40	0	11,271	0.00%
2020/12/25	0	0.00	0.3	11.20	11.25	-0.3	11,067	0.00%
2020/12/24	0	0.00	10	11.20	11.15	-10	11,068	-0.09%
2020/12/23	5	11.15	0	0.00	11.05	5	11,129	0.04%
2020/12/22	10	11.50	1	11.45	11.05	9	11,354	0.08%
2020/12/21	11	11.12	10	11.30	11.15	1	11,507	0.01%
2020/12/18	10	11.40	10	11.30	11.30	0	11,679	0.00%
2020/12/17	1	11.40	0	0.00	11.45	1	11,923	0.01%
2020/12/15	22	11.46	21	11.32	11.30	1	14,706	0.01%
2020/12/14	0	0.00	5	11.70	11.60	-5	14,690	-0.03%
2020/12/11	10	11.10	10	11.30	11.30	0	14,594	0.00%
2020/12/10	15	11.50	11	11.36	11.35	4	14,509	0.03%
2020/12/09	10	11.55	0	0.00	11.65	10	14,380	0.07%
2020/12/08	15	11.50	61	11.64	11.35	-46	14,338	-0.32%
2020/12/07	24	11.99	121	11.79	11.75	-97	14,661	-0.66%	大賣/
2020/12/04	1	11.85	10	11.96	11.95	-9	14,153	-0.06%
2020/12/03	66	11.73	356	11.53	11.50	-290	13,690	-2.12%	大賣/鉅額交易
2020/12/02	2	11.15	4	11.39	11.45	-2	12,920	-0.02%
2020/12/01	17	11.28	16	11.26	11.25	1	12,719	0.01%
2020/11/30	2	11.10	20	11.14	11.05	-18	12,366	-0.15%
2020/11/27	0	0.00	10	11.00	10.95	-10	12,234	-0.08%
2020/11/26	15	10.90	1	10.80	10.90	14	12,002	0.12%
2020/11/25	13	10.67	2.6	10.68	10.65	10.4	11,870	0.09%
2020/11/24	12	10.45	15	10.55	10.45	-3	11,754	-0.03%
2020/11/23	11	10.60	12	10.65	10.65	-1	11,737	-0.01%
2020/11/20	6	10.43	11	10.40	10.60	-5	11,595	-0.04%
2020/11/19	0	0.00	7	10.25	10.25	-7	11,413	-0.06%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/17	10	10.20	1	10.15	10.15	9	11,521	0.08%
2020/11/16	6	10.25	7	10.21	10.20	-1	11,565	-0.01%
2020/11/11	10	10.05	10	10.00	10.00	0	11,343	0.00%
2020/11/10	10	10.00	11	10.19	10.05	-1	11,382	-0.01%
2020/11/09	7	10.10	7	10.05	10.05	0	11,302	0.00%
2020/11/06	4	10.20	12	10.30	10.00	-8	11,241	-0.07%
2020/11/05	20	10.00	7	10.00	10.00	13	10,591	0.12%
2020/11/04	0	0.00	20	10.30	10.20	-20	10,713	-0.19%
2020/11/03	0	0.00	1	10.20	10.05	-1	10,511	-0.01%
2020/10/30	1	10.05	0	0.00	9.95	1	10,605	0.01%
2020/10/28	20	10.20	4	10.16	10.05	16	10,601	0.15%
2020/10/27	1	10.25	35	10.59	10.50	-34	11,204	-0.30%
2020/10/26	11	10.24	10	10.40	10.45	1	11,087	0.01%
2020/10/23	10	10.15	9	10.20	10.20	1	10,931	0.01%
2020/10/22	0	0.00	7	10.24	10.30	-7	10,948	-0.06%
2020/10/21	52	10.06	63	10.17	10.05	-11	11,164	-0.10%
2020/10/19	15	10.00	15	10.10	10.00	0	11,094	0.00%
2020/10/16	102	10.19	6	9.98	9.98	96	11,198	0.86%	大買/
2020/10/15	200	9.92	50	9.85	9.90	150	10,951	1.37%	大買/鉅額交易
2020/10/14	207	9.82	7	9.74	9.74	200	10,942	1.83%	大買/鉅額交易
2020/10/12	19	9.63	4	9.60	9.60	15	11,148	0.13%
2020/10/08	9	9.85	14	9.91	9.85	-5	11,158	-0.04%
2020/10/06	9	9.74	54	9.77	9.79	-45	11,311	-0.40%
2020/10/05	83	9.62	92	9.64	9.63	-9	11,424	-0.08%
2020/09/30	10	9.53	0	0.00	9.51	10	11,764	0.08%
2020/09/29	53	9.50	73	9.61	9.50	-20	11,815	-0.17%
2020/09/24	10	9.86	0	0.00	9.48	10	12,040	0.08%
2020/09/23	111	10.48	52	10.60	10.10	59	12,198	0.48%	大買/
2020/09/22	20	10.43	20	10.50	10.60	0	11,945	0.00%
2020/09/21	241	10.96	148	11.07	10.85	93	11,753	0.79%	大買/大賣/
2020/09/18	0	0.00	3	10.77	10.80	-3	10,134	-0.03%
2020/09/09	0	0.00	2	9.88	9.86	-2	8,349	-0.02%
2020/09/08	2	9.79	0	0.00	9.79	2	8,350	0.02%
2020/08/25	1	9.70	0	0.00	9.72	1	8,298	0.01%
2020/08/19	0	0.00	1	10.05	9.88	-1	8,124	-0.01%
2020/08/17	2	9.97	2	10.00	9.97	0	8,082	0.00%
2020/08/14	2	9.88	0	0.00	9.85	2	8,020	0.02%
2020/08/10	1	10.00	1	9.98	9.87	0	8,111	0.00%
2020/08/06	0	0.00	10	9.80	9.67	-10	8,003	-0.12%
2020/08/05	0	0.00	20	9.71	9.70	-20	7,961	-0.25%
2020/08/04	10	9.48	0	0.00	9.49	10	7,926	0.13%
2020/07/31	0	0.00	10	9.54	9.54	-10	7,993	-0.13%
2020/07/29	5	9.07	5	9.08	9.08	0	7,520	0.00%
2020/07/27	30	9.43	1	9.16	9.13	29	7,893	0.37%
2020/07/22	10	9.58	0	0.00	9.59	10	8,469	0.12%
2020/07/21	0	0.00	1	9.26	9.26	-1	8,340	-0.01%
2020/07/10	0	0.00	1	9.95	9.92	-1	8,139	-0.01%
2020/07/09	3	10.17	0	0.00	10.05	3	8,041	0.04%
2020/07/03	5	10.05	5	10.00	10.00	0	7,674	0.00%
2020/07/02	2	10.55	3	10.45	10.55	-1	7,524	-0.01%
2020/07/01	0	0.00	2	10.25	10.20	-2	7,233	-0.03%
2020/06/30	2	10.10	2	10.25	10.05	0	7,337	0.00%
2020/06/22	0	0.00	0.3	10.05	10.10	-0.3	7,439	0.00%
2020/06/19	2	10.15	2	10.30	10.10	0	7,537	0.00%
2020/06/18	1	10.10	0	0.00	10.15	1	7,532	0.01%
2020/06/09	2	10.60	4	10.78	10.60	-2	8,410	-0.02%
2020/06/03	0	0.00	3	10.43	10.55	-3	8,552	-0.04%
2020/05/28	0	0.00	2	10.43	10.25	-2	8,508	-0.02%
2020/05/27	2	10.45	0	0.00	10.45	2	8,486	0.02%
2020/05/26	0	0.00	1	10.20	10.10	-1	8,565	-0.01%
2020/05/19	0	0.00	1	10.10	10.00	-1	8,615	-0.01%
2020/05/11	1	10.70	0	0.00	10.70	1	8,395	0.01%
2020/05/06	2	10.65	0	0.00	10.40	2	8,353	0.02%
2020/05/05	10	11.04	5	11.10	10.90	5	8,245	0.06%
2020/05/04	4	10.91	4	10.96	10.90	0	8,245	0.00%
2020/04/30	12	11.18	8	11.24	11.15	4	8,292	0.05%
2020/04/29	0	0.00	3	11.20	11.20	-3	8,075	-0.04%
2020/04/28	0	0.00	2	10.33	10.20	-2	7,385	-0.03%
2020/04/24	0	0.00	1	10.25	10.20	-1	7,691	-0.01%
2020/04/23	1	10.10	0	0.00	10.15	1	7,698	0.01%
2020/04/15	1	10.40	2	10.30	10.50	-1	7,899	-0.01%
2020/04/13	1	10.10	0	0.00	9.92	1	8,010	0.01%
2020/04/08	0	0.00	1	9.87	10.20	-1	7,993	-0.01%
2020/04/07	1	9.76	0	0.00	9.71	1	7,961	0.01%
2020/04/06	2	9.77	0	0.00	9.70	2	7,813	0.03%
2020/03/20	1	8.90	0	0.00	8.91	1	7,641	0.01%
2020/03/18	0	0.00	2	9.01	8.94	-2	7,579	-0.03%
2020/03/16	2	9.08	2	9.44	9.12	0	7,350	0.00%
2020/03/10	0	0.00	5	10.55	10.80	-5	7,063	-0.07%
2020/03/03	2	11.35	0	0.00	11.45	2	7,096	0.03%
2020/02/17	6	12.10	0	0.00	12.10	6	6,998	0.09%
2020/02/13	6	12.10	0	0.00	12.10	6	7,000	0.09%
2020/02/12	0	0.00	12	12.25	12.25	-12	7,025	-0.17%
2020/02/05	3	12.25	3	12.15	12.15	0	6,992	0.00%
2020/01/31	0	0.00	15	12.40	12.55	-15	7,002	-0.21%
2020/01/30	15	13.03	2	12.65	12.60	13	7,177	0.18%
2020/01/20	0	0.00	2	14.00	13.95	-2	6,957	-0.03%
2020/01/07	2	13.60	0	0.00	13.60	2	7,237	0.03%
2020/01/03	0	0.00	1	13.90	13.55	-1	7,009	-0.01%
2019/12/31	1	13.60	1	13.70	13.60	0	6,912	0.00%
2019/12/25	1	13.55	1	13.65	13.65	0	7,245	0.00%
2019/12/20	1	13.85	0	0.00	13.80	1	7,803	0.01%
2019/12/09	5	13.90	5	13.70	13.70	0	8,505	0.00%
2019/12/04	0	0.00	3	13.35	13.50	-3	9,428	-0.03%
2019/12/02	1	13.30	0	0.00	13.05	1	10,020	0.01%
2019/11/28	1	13.55	0	0.00	13.55	1	10,682	0.01%
2019/11/27	5	13.80	1	13.85	13.75	4	10,800	0.04%
2019/11/15	0	0.00	2	13.43	13.45	-2	11,380	-0.02%
2019/11/08	1	13.85	0	0.00	13.90	1	11,589	0.01%
2019/11/07	5	13.90	1	14.00	13.90	4	11,678	0.03%
2019/10/29	2	14.30	11	14.70	14.25	-9	12,631	-0.07%
2019/10/28	0	0.00	1	14.55	14.35	-1	13,860	-0.01%
2019/10/25	1	14.40	0	0.00	14.45	1	15,184	0.01%
2019/10/24	0	0.00	1	14.50	14.55	-1	16,403	-0.01%
2019/10/22	6	14.63	0	0.00	14.50	6	16,754	0.04%
2019/10/18	0	0.00	1	14.40	14.35	-1	17,322	-0.01%
2019/10/16	0	0.00	30	14.25	14.25	-30	17,935	-0.17%
2019/10/15	0	0.00	3	14.30	14.30	-3	18,531	-0.02%
2019/10/14	1	14.25	5	14.25	14.20	-4	19,233	-0.02%
2019/10/09	0	0.00	3	14.15	14.05	-3	19,568	-0.02%
2019/10/07	0	0.00	3	14.25	14.15	-3	20,144	-0.01%
2019/10/04	4	14.45	1	14.25	14.25	3	20,513	0.01%
2019/10/02	5	14.35	0	0.00	14.25	5	20,614	0.02%
2019/10/01	3	14.15	12	14.10	14.20	-9	21,165	-0.04%
2019/09/26	13	14.25	13	14.25	14.10	0	21,462	0.00%
2019/09/25	25	14.28	20	14.38	14.20	5	21,898	0.02%
2019/09/20	18	14.87	15	14.90	14.85	3	22,120	0.01%
2019/09/19	7	14.97	4	15.15	15.10	3	22,014	0.01%
2019/09/18	0	0.00	2	15.08	15.15	-2	21,826	-0.01%
2019/09/16	1	14.80	0	0.00	14.85	1	22,126	0.00%
2019/09/09	0	0.00	82	15.10	15.15	-82	22,287	-0.37%
2019/09/06	81	14.95	29	14.94	14.90	52	22,298	0.23%
2019/09/05	0	0.00	2	14.88	14.65	-2	22,646	-0.01%
2019/09/04	15	14.93	20	15.00	14.90	-5	22,889	-0.02%
2019/09/02	0	0.00	4	14.45	14.85	-4	23,075	-0.02%
2019/08/30	8	14.15	102	14.10	14.10	-94	23,062	-0.41%	大賣/
2019/08/29	0	0.00	15	14.20	13.90	-15	23,347	-0.06%
2019/08/28	0	0.00	10	13.95	14.05	-10	23,592	-0.04%
2019/08/26	1	13.60	10	13.55	13.55	-9	24,693	-0.04%
2019/08/23	12	13.77	0	0.00	13.75	12	24,843	0.05%
2019/08/21	1	14.10	1	14.05	14.05	0	25,722	0.00%
2019/08/20	1	14.40	4	14.25	14.05	-3	25,961	-0.01%
2019/08/19	0	0.00	3	14.05	13.95	-3	26,322	-0.01%
2019/08/16	5	13.90	0	0.00	13.90	5	26,871	0.02%
2019/08/14	4	14.23	0	0.00	13.95	4	28,313	0.01%
2019/08/13	0	0.00	1	13.95	13.90	-1	28,765	0.00%
2019/08/08	2	14.13	1	14.10	14.20	1	29,210	0.00%
2019/08/07	6	14.10	0	0.00	13.85	6	29,375	0.02%
2019/08/06	2	13.90	4	14.08	14.25	-2	29,702	-0.01%
2019/08/05	101	14.40	6	14.34	14.10	95	29,829	0.32%	大買/
2019/08/02	2	14.30	0	0.00	14.25	2	30,211	0.01%
2019/08/01	1	14.85	2	15.05	14.85	-1	30,700	0.00%
2019/07/31	6	14.88	4	14.84	14.65	2	30,792	0.01%
2019/07/30	194	15.96	158	15.35	15.15	36	31,107	0.12%	大買/大賣/
2019/07/29	8	16.65	152	15.90	16.80	-144	30,188	-0.48%	大賣/鉅額交易
2019/07/26	180	15.54	130	15.47	15.40	50	29,306	0.17%	大買/大賣/
2019/07/23	10	14.75	20	14.85	14.75	-10	29,796	-0.03%
2019/07/22	207	15.21	133	15.14	14.75	74	30,416	0.24%	大買/大賣/
2019/07/19	13	15.00	0	0.00	14.70	13	32,213	0.04%
2019/07/18	105	14.90	100	14.80	14.75	5	32,755	0.02%	大買/
2019/07/17	100	14.65	102	14.95	15.05	-2	32,844	-0.01%	大賣/
2019/07/15	0	0.00	3	14.25	14.25	-3	31,884	-0.01%
2019/07/12	3	14.12	1	14.10	13.90	2	31,884	0.01%
2019/07/10	50	14.00	64	14.09	13.70	-14	31,911	-0.04%
2019/07/09	0	0.00	20	13.98	13.90	-20	32,002	-0.06%
2019/07/08	14	13.97	0	0.00	13.90	14	32,393	0.04%
2019/07/05	103	13.95	118	13.81	13.90	-15	32,782	-0.05%	大買/大賣/
2019/07/03	13	13.75	3	13.70	13.60	10	33,674	0.03%
2019/07/02	23	13.50	18	13.58	13.90	5	33,912	0.01%
2019/07/01	2	12.95	0	0.00	13.00	2	34,186	0.01%
2019/06/27	2	13.30	0	0.00	13.30	2	35,502	0.01%
2019/06/25	0	0.00	2	13.25	13.20	-2	35,477	-0.01%
2019/06/24	6	13.44	1	13.65	13.25	5	35,452	0.01%
2019/06/21	1	14.20	13	14.21	13.80	-12	35,167	-0.03%
2019/06/19	21	13.72	11	13.80	13.75	10	34,978	0.03%
2019/06/17	3	13.35	3	13.40	13.45	0	34,950	0.00%
2019/06/14	18	13.46	18	13.50	13.40	0	35,093	0.00%
2019/06/13	31	13.46	21	13.47	13.35	10	34,845	0.03%
2019/06/12	15	14.05	0	0.00	14.05	15	34,322	0.04%
2019/06/11	6	14.33	31	14.50	14.40	-25	34,029	-0.07%
2019/06/10	0	0.00	3	14.25	14.10	-3	33,635	-0.01%
2019/06/06	9	14.03	5	13.90	14.00	4	33,880	0.01%
2019/06/05	11	14.43	21	14.52	14.20	-10	33,772	-0.03%
2019/06/04	11	14.20	0	0.00	14.00	11	33,907	0.03%
2019/06/03	2	13.80	15	14.07	14.35	-13	33,753	-0.04%
2019/05/31	7	13.86	18	13.87	13.80	-11	33,559	-0.03%
2019/05/30	10	13.40	0	0.00	13.60	10	33,246	0.03%
2019/05/29	1	13.60	1	13.55	13.40	0	33,530	0.00%
2019/05/28	7	13.50	10	13.59	13.60	-3	33,702	-0.01%
2019/05/27	4	13.34	7	13.55	13.30	-3	33,497	-0.01%
2019/05/24	23	13.58	15	13.58	13.30	8	33,556	0.02%
2019/05/23	19	13.34	22	13.31	13.50	-3	33,378	-0.01%
2019/05/22	102	13.60	121	13.80	13.25	-19	33,533	-0.06%	大買/大賣/
2019/05/21	18	13.31	20	12.90	13.35	-2	32,782	-0.01%
2019/05/20	8	12.18	5	12.25	12.15	3	32,274	0.01%
2019/05/17	5	12.96	3	13.17	12.65	2	31,657	0.01%
2019/05/16	2	13.25	1	13.00	13.00	1	31,241	0.00%
2019/05/15	26	13.53	72	13.60	13.50	-46	31,125	-0.15%
2019/05/14	3	13.05	4	12.89	13.40	-1	30,758	0.00%
2019/05/13	4	13.13	3	13.03	12.90	1	30,251	0.00%
2019/05/10	216	13.51	160	13.60	13.45	56	29,876	0.19%	大買/大賣/
2019/05/09	43	13.42	30	13.42	13.10	13	29,369	0.04%
2019/05/08	31	13.90	5	14.03	14.15	26	28,652	0.09%
2019/05/07	22	14.34	0	0.00	14.15	22	28,319	0.08%
2019/05/06	16	14.78	11	14.71	14.40	5	27,607	0.02%
2019/05/03	2	15.20	0	0.00	15.20	2	27,019	0.01%
2019/05/02	5	15.66	5	15.58	15.50	0	26,524	0.00%
2019/04/30	4	14.51	14	14.91	15.05	-10	25,211	-0.04%
2019/04/29	3	14.32	103	13.96	14.25	-100	24,707	-0.40%	大賣/
2019/04/26	113	14.39	20	14.34	14.40	93	24,239	0.38%	大買/
2019/04/25	26	14.97	23.2	15.62	14.05	2.8	23,259	0.01%
2019/04/24	2	14.73	80	14.90	14.90	-78	20,689	-0.38%
2019/04/23	0	0.00	17	14.44	14.45	-17	19,846	-0.09%
2019/04/19	1	14.00	0	0.00	14.20	1	18,941	0.01%
2019/04/18	0	0.00	2	14.23	13.90	-2	18,673	-0.01%
2019/04/17	82	14.59	0	0.00	14.05	82	18,275	0.45%
2019/04/16	1	13.95	0	0.00	14.40	1	17,901	0.01%
2019/04/15	1	14.40	5	14.20	14.00	-4	17,546	-0.02%
2019/04/12	20	13.93	1	13.80	13.75	19	17,019	0.11%
2019/04/11	2	14.53	11	14.30	14.35	-9	16,422	-0.05%
2019/04/10	23	14.68	52	14.04	14.70	-29	15,820	-0.18%
2019/04/09	40	13.56	1	13.65	13.55	39	14,688	0.27%
2019/04/08	2	13.70	12	14.20	14.20	-10	13,866	-0.07%
2019/04/03	20	12.95	26.3	12.87	12.95	-6.3	13,261	-0.05%
2019/04/02	5	11.77	48	12.04	11.80	-43	12,276	-0.35%
2019/04/01	52	11.59	102	11.72	11.75	-50	11,401	-0.44%	大賣/
2019/03/29	1	10.50	2	10.63	10.70	-1	10,363	-0.01%
2019/03/28	1	10.50	0	0.00	10.35	1	10,221	0.01%
2019/03/26	15	10.60	8	10.62	10.65	7	9,996	0.07%
2019/03/25	7	10.14	51	10.20	10.25	-44	9,767	-0.45%
2019/03/22	100	10.90	0	0.00	10.45	100	9,623	1.04%
2019/03/19	0	0.00	2	10.85	10.35	-2	8,895	-0.02%
2019/03/15	0	0.00	30	10.95	10.85	-30	8,374	-0.36%
2019/03/13	2	11.15	0	0.00	11.20	2	7,965	0.03%
2019/03/12	31	11.70	0	0.00	11.25	31	7,702	0.40%
2019/03/11	0	0.00	2	11.10	11.20	-2	7,154	-0.03%
2019/03/08	7	10.64	15	10.71	11.10	-8	6,810	-0.12%
2019/03/07	7	10.34	2	10.35	10.30	5	6,239	0.08%
2019/03/06	4	10.51	4	10.46	10.50	0	6,011	0.00%
2019/03/05	0	10.20	0	0.00	10.25	0	5,669	0.00%
2019/03/04	9	10.93	5	10.70	10.70	4	5,254	0.08%
2019/02/26	0	0.00	3	10.20	9.99	-3	3,802	-0.08%
2019/02/25	6	10.09	5	10.05	10.00	1	3,698	0.03%
2019/02/22	33	10.01	1	9.65	9.75	32	3,436	0.93%
2019/02/21	0	0.00	3	9.80	9.95	-3	3,046	-0.10%
2019/02/20	11	9.01	0	0.00	9.05	11	2,287	0.48%
2019/02/19	0	0.00	0.4	8.23	8.23	-0.4	1,956	-0.02%
2019/01/29	0	0.00	6	8.02	8.02	-6	2,136	-0.28%
2019/01/17	0	0.00	1	7.22	7.15	-1	1,909	-0.05%
2019/01/16	0	0.00	1	7.22	7.11	-1	1,914	-0.05%
2019/01/15	1	7.10	4	7.07	7.10	-3	1,910	-0.16%
2019/01/10	1	7.32	0	0.00	7.29	1	1,878	0.05%
2019/01/08	1	7.40	0	0.00	7.32	1	1,866	0.05%
2019/01/07	1	7.40	0	0.00	7.35	1	1,873	0.05%
2019/01/04	2	7.29	1	7.33	7.28	1	1,878	0.05%
2019/01/03	3	7.34	4	7.48	7.36	-1	1,900	-0.05%
2019/01/02	3	7.46	1	7.50	7.38	2	1,875	0.11%
2018/12/27	3	7.52	0	0.00	7.42	3	1,889	0.16%
2018/12/24	0	0.00	1	7.47	7.50	-1	1,900	-0.05%
2018/12/21	2	7.33	3	7.39	7.50	-1	1,902	-0.05%
2018/12/20	0	0.00	6	7.57	7.54	-6	1,892	-0.32%
2018/12/19	3	7.69	0	0.00	7.62	3	1,892	0.16%
2018/12/18	2	7.73	24	7.74	7.77	-22	1,891	-1.16%
2018/12/17	1	7.93	0	0.00	7.85	1	1,890	0.05%
2018/12/14	2	7.90	3	7.88	7.89	-1	1,888	-0.05%
2018/12/13	26	8.10	5	8.10	8.02	21	1,859	1.13%
2018/12/12	5	8.10	0	0.00	8.01	5	1,846	0.27%
2018/12/06	0	0.00	30	8.01	7.90	-30	1,802	-1.66%
2018/12/05	0	0.00	6	8.39	8.36	-6	1,755	-0.34%
2018/12/04	6	8.43	0	0.00	8.48	6	1,752	0.34%
2018/11/30	15	8.26	1	8.30	8.27	14	1,682	0.83%
2018/11/29	0	0.00	3	8.23	8.22	-3	1,661	-0.18%
2018/11/28	1	8.06	2	8.18	8.13	-1	1,641	-0.06%
2018/11/27	7	8.14	7	8.16	8.10	0	1,619	0.00%
2018/11/26	3	8.02	0	0.00	8.03	3	1,602	0.19%
2018/11/23	2	8.05	18	8.02	7.97	-16	1,589	-1.01%
2018/11/22	2	8.13	9	8.11	8.05	-7	1,569	-0.45%
2018/11/21	25	8.51	4	8.05	8.40	21	1,505	1.39%
2018/11/20	4	7.92	10	7.88	7.93	-6	1,397	-0.43%
2018/11/19	4	8.17	1	8.23	8.08	3	1,359	0.22%
2018/11/16	3	8.27	15	8.24	8.23	-12	1,349	-0.89%
2018/11/15	31	8.01	18	8.23	8.29	13	1,288	1.01%
2018/11/14	5	7.79	0	0.00	7.75	5	1,204	0.41%
2018/11/13	19	7.77	8	7.24	7.98	11	1,119	0.98%
2018/11/12	8	7.01	2	7.13	7.26	6	949	0.63%
2018/11/09	2	6.53	3	6.60	6.60	-1	907	-0.11%
2018/11/08	0	0.00	3	6.33	6.33	-3	900	-0.33%
2018/11/07	6	6.36	0	0.00	6.34	6	918	0.65%
2018/11/06	1	6.30	3	6.29	6.29	-2	957	-0.21%
2018/11/05	0	0.00	3	6.18	6.28	-3	974	-0.31%
2018/11/02	5	6.11	1	6.10	6.18	4	985	0.41%
2018/11/01	1	5.91	1	5.88	5.94	0	1,004	0.00%
2018/10/31	2	5.62	8	5.59	5.75	-6	1,026	-0.58%
2018/10/29	2	5.48	8	5.55	5.47	-6	1,061	-0.57%
2018/10/26	2	5.58	2	5.69	5.56	0	1,091	0.00%
2018/10/25	4	5.70	3	5.78	5.64	1	1,153	0.09%
2018/10/22	0	0.00	2	6.16	6.12	-2	1,193	-0.17%
2018/10/19	1	6.14	0	0.00	6.11	1	1,199	0.08%
2018/10/17	0	0.00	0.1	6.20	6.28	-0.1	1,224	0.00%
2018/10/15	2	6.30	0	0.00	6.23	2	1,234	0.16%
2018/10/12	10	6.19	2	6.34	6.32	8	1,239	0.65%
2018/10/11	2	6.32	47	6.32	6.32	-45	1,231	-3.66%
2018/10/09	4	7.02	7	7.03	7.02	-3	1,214	-0.25%
2018/10/08	18	7.09	5	7.06	7.03	13	1,221	1.06%
2018/10/05	12	7.02	31	7.00	7.03	-19	1,225	-1.55%
2018/10/04	7	7.14	24	7.14	7.17	-17	1,213	-1.40%
2018/10/03	18	7.35	15	7.32	7.26	3	1,211	0.25%
2018/10/02	9	7.46	16	7.42	7.40	-7	1,217	-0.57%
2018/10/01	10	7.48	10	7.47	7.45	0	1,253	0.00%
2018/09/28	13	7.50	14	7.49	7.46	-1	1,260	-0.08%
2018/09/27	12	7.51	5	7.48	7.48	7	1,285	0.54%
2018/09/26	8	7.50	18	7.51	7.51	-10	1,295	-0.77%
2018/09/25	7	7.52	5	7.48	7.48	2	1,302	0.15%
2018/09/18	6	7.81	1	7.80	7.72	5	1,291	0.39%
2018/09/17	14	7.88	11	7.88	7.83	3	1,307	0.23%
2018/09/14	28	7.93	31	7.92	7.93	-3	1,318	-0.23%
2018/09/13	48	7.84	49	7.84	7.86	-1	1,325	-0.08%
2018/09/12	33	7.75	25	7.73	7.70	8	1,334	0.60%
2018/09/11	46	7.81	59	7.73	7.85	-13	1,341	-0.97%
2018/09/10	46	7.99	40	7.98	7.80	6	1,324	0.45%
2018/09/07	34	8.40	34	8.29	8.25	0	1,307	0.00%
2018/09/06	35	8.65	29	8.66	8.61	6	1,308	0.46%
2018/09/05	45	8.73	45	8.68	8.65	0	1,323	0.00%
2018/09/04	66	8.62	74	8.63	8.70	-8	1,345	-0.59%
2018/09/03	36	8.67	33	8.58	8.56	3	1,355	0.22%
2018/08/31	29	8.55	30	8.57	8.55	-1	1,381	-0.07%
2018/08/30	35	8.58	42	8.59	8.57	-7	1,418	-0.49%
2018/08/29	30	8.61	30	8.58	8.56	0	1,496	0.00%
2018/08/28	55	8.66	48	8.66	8.68	7	1,678	0.42%
2018/08/27	12	8.70	15	8.68	8.67	-3	1,712	-0.18%
2018/08/24	13	8.60	22	8.63	8.63	-9	1,786	-0.50%
2018/08/23	47	8.57	49	8.56	8.62	-2	1,982	-0.10%
2018/08/22	24	8.38	25	8.38	8.36	-1	2,191	-0.05%
2018/08/21	37	8.39	34	8.40	8.36	3	2,269	0.13%
2018/08/20	22	8.31	28	8.36	8.30	-6	2,268	-0.26%
2018/08/17	38	8.34	25	8.23	8.23	13	2,262	0.57%
2018/08/16	29	8.13	48	8.17	8.31	-19	2,260	-0.84%
2018/08/15	22	8.29	20	8.18	8.18	2	2,245	0.09%
2018/08/14	31	8.35	30	8.34	8.37	1	2,232	0.04%
2018/08/13	42	8.54	41	8.48	8.42	1	2,214	0.05%
2018/08/10	22	8.80	33	8.64	8.67	-11	2,175	-0.51%
2018/08/09	26	8.95	23	8.94	8.89	3	2,156	0.14%
2018/08/08	48	9.15	35	9.01	9.01	13	2,146	0.61%
2018/08/07	21	8.97	39	9.00	9.08	-18	2,119	-0.85%
2018/08/06	10	8.93	27	8.96	8.93	-17	2,097	-0.81%
2018/08/03	43	9.04	31	8.94	8.85	12	2,082	0.58%
2018/08/02	45	8.99	36	8.90	8.81	9	2,070	0.43%
2018/08/01	27	9.06	35	9.03	9.08	-8	2,040	-0.39%
2018/07/31	30	8.67	15	8.75	8.60	15	1,985	0.76%
2018/07/30	20	8.67	17	8.62	8.69	3	1,973	0.15%
2018/07/27	2	8.47	17	8.50	8.47	-15	1,940	-0.77%
2018/07/26	24	8.52	2	8.49	8.41	22	1,937	1.14%
2018/07/25	8	8.45	25	8.43	8.50	-17	1,932	-0.88%
2018/07/24	7	8.29	16	8.30	8.30	-9	1,911	-0.47%
2018/07/23	9	8.31	12	8.35	8.26	-3	1,911	-0.16%
2018/07/20	14	8.35	0	0.00	8.30	14	1,916	0.73%
2018/07/19	12	8.49	5	8.45	8.35	7	1,925	0.36%
2018/07/18	11	8.54	13	8.50	8.50	-2	1,947	-0.10%
2018/07/17	26	8.55	23	8.54	8.49	3	1,956	0.15%
2018/07/16	9	8.49	15	8.55	8.52	-6	1,949	-0.31%
2018/07/13	6	8.40	30	8.39	8.37	-24	1,946	-1.23%
2018/07/12	13	8.42	10	8.47	8.40	3	1,945	0.15%
2018/07/11	5	8.46	18	8.47	8.40	-13	1,954	-0.67%
2018/07/10	32	8.57	12	8.44	8.40	20	1,964	1.02%
2018/07/09	43	8.61	44	8.42	8.66	-1	1,954	-0.05%
2018/07/06	16	8.13	10	8.04	8.02	6	1,920	0.31%
2018/07/05	27	8.25	51	8.12	8.19	-24	1,929	-1.24%
2018/07/04	19	8.01	15	8.02	7.95	4	1,903	0.21%
2018/07/03	8	8.19	0	0.00	8.07	8	1,896	0.42%
2018/07/02	5	8.25	6	8.26	8.21	-1	1,889	-0.05%
2018/06/29	9	8.22	9	8.30	8.30	0	1,894	0.00%
2018/06/28	2	8.19	10	8.19	8.16	-8	1,889	-0.42%
2018/06/27	5	8.50	0	0.00	8.32	5	1,881	0.27%
2018/06/26	4	8.36	11	8.45	8.40	-7	1,880	-0.37%
2018/06/25	5	8.64	0	0.00	8.54	5	1,873	0.27%
2018/06/22	2	8.61	0	0.00	8.54	2	1,865	0.11%
2018/06/21	17	8.79	9	8.81	8.78	8	1,859	0.43%
2018/06/20	5	8.58	0	0.00	8.60	5	1,868	0.27%
2018/06/19	3	8.62	10	8.70	8.64	-7	1,859	-0.38%
2018/06/15	3	8.68	6	8.73	8.72	-3	1,865	-0.16%
2018/06/14	3	8.74	0	0.00	8.57	3	1,861	0.16%
2018/06/13	8	8.88	0	0.00	8.80	8	1,840	0.43%
2018/06/12	5	8.95	0	0.00	8.86	5	1,825	0.27%
2018/06/11	6	9.09	9	9.13	9.05	-3	1,804	-0.17%
2018/06/08	6	9.07	10	9.04	9.00	-4	1,777	-0.23%
2018/06/07	1	9.17	3	9.25	9.02	-2	1,753	-0.11%
2018/06/06	12	9.15	10	9.12	9.12	2	1,720	0.12%
2018/06/05	21	9.32	12	9.15	9.36	9	1,642	0.55%
2018/06/04	0	0.00	3	8.70	8.74	-3	1,457	-0.21%
2018/06/01	1	8.80	0	0.00	8.78	1	1,409	0.07%
2018/05/31	15	9.23	0	0.00	9.13	15	1,338	1.12%
2018/05/30	20	8.34	10	8.71	8.71	10	1,136	0.88%
2018/05/29	0	0.00	9	7.30	7.92	-9	899	-1.00%
2018/05/28	2	7.20	6	7.21	7.20	-4	817	-0.49%
2018/05/25	2	7.08	0	0.00	7.08	2	820	0.24%
2018/05/24	11	7.14	0	0.00	7.12	11	824	1.33%
2018/05/23	6	7.14	8	7.16	7.13	-2	831	-0.24%
2018/05/21	2	7.10	3	7.10	7.10	-1	835	-0.12%
2018/05/18	6	7.09	0	0.00	7.07	6	843	0.71%
2018/05/17	1	7.14	5	7.09	7.09	-4	858	-0.47%
2018/05/16	2	7.14	5	7.20	7.15	-3	864	-0.35%
2018/05/15	3	7.14	0	0.00	7.13	3	879	0.34%
2018/05/14	3	7.21	4	7.22	7.21	-1	948	-0.11%
2018/05/11	0	0.00	5	7.12	7.11	-5	967	-0.52%
2018/05/10	10	7.12	3	7.07	7.10	7	973	0.72%
2018/05/09	7	7.12	0	0.00	7.07	7	975	0.72%
2018/05/08	20	7.15	31	7.01	7.20	-11	978	-1.12%
2018/05/07	4	6.94	0	0.00	6.92	4	986	0.41%
2018/05/04	7	7.03	0	0.00	7.00	7	992	0.71%
2018/05/03	2	6.97	13	7.01	7.01	-11	1,006	-1.09%
2018/05/02	14	7.05	10	7.04	6.99	4	1,031	0.39%
2018/04/27	4	7.01	12	7.00	7.00	-8	1,054	-0.76%
2018/04/26	39	7.10	10	7.17	6.99	29	1,074	2.70%
2018/04/25	21	7.11	45	6.85	7.17	-24	1,080	-2.22%
2018/04/24	3	6.92	15	7.07	6.90	-12	1,078	-1.11%
2018/04/23	2	7.40	0	0.00	7.21	2	1,064	0.19%
2018/04/20	4	7.45	5	7.45	7.43	-1	1,072	-0.09%
2018/04/19	3	7.50	6	7.51	7.50	-3	1,078	-0.28%
2018/04/18	4	7.53	6	7.61	7.52	-2	1,080	-0.19%
2018/04/17	6	7.68	5	7.54	7.54	1	1,083	0.09%
2018/04/16	6	7.64	0	0.00	7.54	6	1,081	0.55%
2018/04/13	2	7.85	0	0.00	7.75	2	1,082	0.18%
2018/04/12	3	7.80	0	0.00	7.79	3	1,084	0.28%
2018/04/11	11	7.81	3	7.83	7.83	8	1,105	0.72%
2018/04/10	5	7.95	10	7.99	7.96	-5	1,141	-0.44%
2018/04/09	4	7.98	0	0.00	7.88	4	1,150	0.35%
2018/04/03	15	8.05	0	0.00	8.00	15	1,149	1.31%
2018/04/02	2	8.06	13	8.13	8.10	-11	1,156	-0.95%
2018/03/31	2	8.00	16	8.00	8.00	-14	1,159	-1.21%
2018/03/30	2	8.03	0	0.00	7.98	2	1,168	0.17%
2018/03/29	2	7.99	3	7.98	7.97	-1	1,182	-0.08%
2018/03/28	2	7.99	0	0.00	7.98	2	1,187	0.17%
2018/03/27	4	8.07	5	8.11	8.09	-1	1,195	-0.08%
2018/03/26	3	7.96	10	8.01	8.00	-7	1,205	-0.58%
2018/03/23	1	8.03	0	0.00	8.04	1	1,213	0.08%
2018/03/22	1	8.15	0	0.00	8.15	1	1,206	0.08%
2018/03/21	1	8.14	0	0.00	8.18	1	1,210	0.08%
2018/03/20	2	8.16	2	8.20	8.19	0	1,218	0.00%
2018/03/19	2	8.20	0	0.00	8.20	2	1,252	0.16%
2018/03/16	24	8.35	0	0.00	8.26	24	1,273	1.88%
2018/03/15	18	8.32	18	8.33	8.41	0	1,292	0.00%
2018/03/14	5	8.26	12	8.26	8.26	-7	1,341	-0.52%
2018/03/13	4	8.20	16	8.17	8.21	-12	1,400	-0.86%
2018/03/12	5	8.25	5	8.19	8.15	0	1,467	0.00%
2018/03/09	13	8.19	5	8.24	8.12	8	1,524	0.52%
2018/03/08	8	8.20	15	8.23	8.21	-7	1,571	-0.45%
2018/03/06	5	8.26	0	0.00	8.19	5	1,705	0.29%
2018/03/05	10	8.37	0	0.00	8.24	10	1,736	0.58%
2018/03/02	8	8.37	10	8.40	8.38	-2	1,763	-0.11%
2018/03/01	4	8.46	0	0.00	8.49	4	1,795	0.22%
2018/02/27	12	8.53	7	8.60	8.55	5	1,830	0.27%
2018/02/26	1	8.40	15	8.39	8.40	-14	1,854	-0.75%
2018/02/23	0	0.00	3	8.32	8.32	-3	1,894	-0.16%
2018/02/22	2	8.22	0	0.00	8.24	2	1,967	0.10%
2018/02/21	11	8.16	15	8.20	8.17	-4	2,028	-0.20%
2018/02/09	2	7.50	0	0.00	7.90	2	2,218	0.09%
2018/02/08	0	0.00	15	8.02	8.02	-15	2,263	-0.66%
2018/02/06	2	8.02	0	0.00	7.85	2	2,507	0.08%
2018/02/05	2	8.63	0	0.00	8.67	2	2,609	0.08%
2018/01/31	0	0.00	2	9.05	9.01	-2	3,261	-0.06%
2018/01/25	2	9.21	0	0.00	9.14	2	3,491	0.06%
2018/01/15	0	0.00	1	9.16	9.15	-1	3,822	-0.03%
2018/01/08	0	0.00	1	9.43	9.25	-1	3,915	-0.03%
2018/01/05	11	9.29	0	0.00	9.29	11	3,956	0.28%
2018/01/04	12	9.29	0	0.00	9.45	12	3,960	0.30%