聯邦銀 (2838)-元大-蘆洲券商分點個股進出

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

聯邦銀

(2838)

可現股當沖

股價
14.90
漲跌
--
漲幅
0.00%
成交量
815張
產業
上市金融類股
233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

聯邦銀 (2838)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/09/05	92	14.90	0	0.00	14.90	92	2,703	3.40%
2024/09/04	205	14.80	0	0.00	14.70	205	2,714	7.55%	大買/鉅額交易
2024/09/02	0	0.00	10	15.40	15.35	-10	2,691	-0.37%
2024/08/28	0	0.00	1	15.35	15.35	-1	2,715	-0.04%
2024/08/26	0	0.00	101.2	15.30	15.35	-101.2	2,716	-3.72%	大賣/鉅額交易
2024/08/22	0.7	15.05	1.2	15.01	14.95	-0.5	2,679	-0.02%
2024/08/19	0	0.00	2	14.93	14.85	-2	2,699	-0.07%
2024/08/12	0	0.00	1	14.90	14.85	-1	2,710	-0.04%
2024/08/09	0	0.00	200	14.75	14.65	-200	2,721	-7.35%	大賣/鉅額交易
2024/08/06	0	0.00	1	14.30	14.25	-1	2,700	-0.04%
2024/08/05	153	14.05	0	0.00	13.95	153	2,668	5.73%	大買/鉅額交易
2024/08/02	2	14.90	20	14.95	14.85	-18	2,582	-0.70%
2024/08/01	0	0.00	1	15.15	15.20	-1	2,543	-0.04%
2024/07/31	0.2	15.05	0	0.00	14.95	0.2	2,598	0.01%
2024/07/30	0.7	14.90	0.3	14.91	14.90	0.4	2,613	0.01%
2024/07/26	3	14.92	0	0.00	14.90	3	2,609	0.11%
2024/07/23	0	0.00	3	16.30	16.50	-3	2,488	-0.12%
2024/07/22	301.1	16.10	0	0.00	16.20	301.1	2,351	12.80%	大買/鉅額交易
2024/07/19	0.5	16.50	37	16.25	16.25	-36.5	2,280	-1.60%
2024/07/18	0	16.80	0	0.00	16.65	0	2,192	0.00%
2024/07/17	7	16.83	0	0.00	16.75	7	2,155	0.32%
2024/07/12	10	17.00	3	16.98	17.05	7	2,111	0.33%
2024/07/09	1	16.55	0	0.00	16.55	1	2,029	0.05%
2024/07/05	0.1	16.40	0	0.00	16.40	0.1	1,982	0.00%
2024/07/04	4	16.55	2	16.60	16.60	2	1,948	0.10%
2024/07/03	0	0.00	2	16.65	16.70	-2	1,916	-0.10%
2024/06/27	0	0.00	10	16.20	16.20	-10	1,867	-0.54%
2024/06/24	1	16.35	0.1	16.40	16.35	0.9	1,895	0.05%
2024/06/21	0	0.00	3	16.15	16.40	-3	1,892	-0.16%
2024/06/19	3.1	15.90	0	0.00	16.00	3.1	1,877	0.16%
2024/06/17	0	0.00	5	15.80	15.80	-5	1,895	-0.26%
2024/06/14	1	15.75	0	0.00	15.75	1	1,899	0.05%
2024/06/13	10	15.75	0	0.00	15.75	10	1,933	0.52%
2024/06/12	0	0.00	3	15.70	15.75	-3	1,992	-0.15%
2024/06/03	10	15.70	0	0.00	15.65	10	2,151	0.46%
2024/05/31	2	15.65	0	0.00	15.60	2	2,160	0.09%
2024/05/28	0	0.00	30.3	15.76	15.80	-30.3	2,204	-1.37%
2024/05/27	0	0.00	0.5	15.65	15.70	-0.5	2,239	-0.02%
2024/05/23	0	15.75	0	0.00	15.70	0	2,241	0.00%
2024/05/20	2	15.75	0	0.00	15.90	2	2,179	0.09%
2024/05/17	32	15.75	0.1	15.75	15.75	32	2,153	1.48%
2024/05/16	0	0.00	2	15.80	15.80	-2	2,152	-0.09%
2024/05/15	0	0.00	1	15.65	15.70	-1	2,116	-0.05%
2024/05/10	0	0.00	3	15.60	15.65	-3	2,104	-0.14%
2024/05/08	4	15.60	0	0.00	15.60	4	2,088	0.19%
2024/05/06	2	15.68	0	0.00	15.70	2	2,075	0.10%
2024/05/03	1	15.50	0	0.00	15.45	1	2,000	0.05%
2024/05/02	2	15.38	0	0.00	15.40	2	1,974	0.10%
2024/04/23	0	0.00	1	15.15	15.20	-1	1,881	-0.05%
2024/04/19	1	14.85	0	0.00	14.85	1	1,884	0.05%
2024/04/18	1.1	14.85	0	0.00	15.00	1.1	1,842	0.06%
2024/04/17	1	14.95	1	14.95	15.00	0	1,817	0.00%
2024/04/16	2	14.98	0	0.00	14.95	2	1,765	0.11%
2024/04/15	3	15.30	0.1	15.40	15.35	2.9	1,696	0.17%
2024/04/11	0	0.00	0	15.40	15.50	0	1,683	0.00%
2024/04/10	5	15.46	5.3	15.45	15.45	-0.3	1,674	-0.01%
2024/04/03	3	15.15	0.1	15.15	15.10	2.9	1,652	0.18%
2024/03/15	3	15.45	6.1	15.38	15.25	-3.1	1,536	-0.20%
2024/03/14	2	15.60	0	0.00	15.60	2	1,482	0.13%
2024/03/13	2	15.23	0	0.00	15.45	2	1,450	0.14%
2024/03/11	6	14.88	0	0.00	14.85	6	1,314	0.46%
2024/03/08	0	14.60	0	0.00	14.70	0	1,305	0.00%
2024/03/01	0	0.00	0.1	14.25	14.30	-0.1	1,266	0.00%
2024/02/29	0	0.00	4	14.35	14.20	-4	1,266	-0.32%
2024/02/22	0.2	14.15	0	0.00	14.10	0.2	1,316	0.02%
2024/02/21	0	0.00	30.5	14.15	14.10	-30.5	1,336	-2.28%
2024/02/15	0	0.00	4	14.00	14.00	-4	1,404	-0.28%
2024/02/02	0	0.00	5	14.30	14.35	-5	1,379	-0.36%
2024/01/30	1	14.20	0	0.00	14.15	1	1,367	0.07%
2024/01/29	5	14.25	0	0.00	14.30	5	1,365	0.37%
2023/12/26	0	0.00	0.7	14.25	14.35	-0.7	1,552	-0.04%
2023/12/15	2	14.40	3	14.33	14.35	-1	1,776	-0.06%
2023/12/11	0	0.00	4	14.05	14.05	-4	3,994	-0.10%
2023/12/08	1	14.05	0	0.00	14.10	1	4,057	0.02%
2023/12/06	0	0.00	2	14.10	14.05	-2	4,113	-0.05%
2023/11/30	0.2	14.00	0	0.00	13.90	0.2	4,182	0.00%
2023/11/29	0.1	14.15	0	0.00	14.10	0.1	4,152	0.00%
2023/11/24	1.3	14.00	0	0.00	14.00	1.3	4,385	0.03%
2023/11/21	0.1	13.90	10	13.95	13.95	-10	4,361	-0.23%
2023/11/20	2	13.80	1	13.75	13.85	1	4,335	0.02%
2023/11/16	0.4	13.65	0	0.00	13.60	0.4	4,296	0.01%
2023/11/15	0	0.00	2	13.55	13.60	-2	4,265	-0.05%
2023/11/14	0	0.00	1	13.30	13.35	-1	4,244	-0.02%
2023/11/06	0	0.00	6	13.43	13.50	-6	4,283	-0.14%
2023/10/27	1	13.20	0	0.00	13.20	1	4,273	0.02%
2023/10/24	1	13.15	0	0.00	13.15	1	4,326	0.02%
2023/10/16	1	13.50	0	0.00	13.55	1	4,371	0.02%
2023/10/12	2	13.45	0	0.00	13.50	2	4,386	0.05%
2023/10/11	2	13.50	0	0.00	13.50	2	4,378	0.05%
2023/10/05	1	13.30	10	13.15	13.35	-9	4,314	-0.21%
2023/10/04	18	13.18	0	0.00	13.10	18	4,268	0.42%
2023/10/03	1	13.25	0	0.00	13.30	1	4,251	0.02%
2023/09/25	0.6	13.60	0	0.00	13.40	0.6	4,161	0.01%
2023/09/22	10	13.50	0	0.00	13.50	10	4,071	0.25%
2023/09/21	1.3	13.34	0	0.00	13.35	1.3	4,040	0.03%
2023/09/19	10	13.35	0	0.00	13.30	10	3,945	0.25%
2023/09/18	11	13.39	0	0.00	13.35	11	3,829	0.29%
2023/09/15	14.1	14.06	0	0.00	13.55	14.1	3,518	0.40%
2023/09/13	1	13.85	0	0.00	13.85	1	1,672	0.06%
2023/09/12	10	13.90	0	0.00	14.05	10	1,600	0.62%
2023/09/11	4	14.00	0	0.00	13.95	4	1,577	0.25%
2023/09/07	3	14.12	0	0.00	14.05	3	1,534	0.20%
2023/09/06	10	14.35	0	0.00	14.30	10	1,483	0.67%
2023/09/01	2	14.40	0.1	14.45	14.30	1.9	1,425	0.14%
2023/08/29	0	0.00	0.1	14.55	14.45	-0.1	1,182	-0.01%
2023/08/28	10	14.45	0	0.00	14.40	10	1,152	0.87%
2023/08/25	2	14.53	0	0.00	14.45	2	1,154	0.17%
2023/08/17	0	0.00	2	14.50	14.50	-2	1,119	-0.18%
2023/08/16	2	14.70	0	0.00	14.70	2	1,103	0.18%
2023/08/14	1	14.85	10	14.87	14.85	-9	1,120	-0.80%
2023/08/11	0	0.00	1	15.15	15.20	-1	1,142	-0.09%
2023/07/31	1	15.60	0	0.00	15.55	1	1,086	0.09%
2023/07/26	1	15.55	0	0.00	15.60	1	1,020	0.10%
2023/07/24	2	16.15	2	16.20	16.15	0	958	0.00%
2023/07/20	0	0.00	0.2	16.35	16.25	-0.2	916	-0.02%
2023/07/19	5	16.30	0	0.00	16.20	5	908	0.55%
2023/07/14	5	16.55	0	0.00	16.55	5	858	0.58%
2023/07/12	0	16.30	0	0.00	16.25	0	833	0.00%
2023/07/10	5	16.55	0	0.00	16.40	5	817	0.61%
2023/07/06	10	16.43	0	0.00	16.25	10	792	1.26%
2023/07/05	50	16.58	0	0.00	16.45	50	781	6.39%
2023/07/03	0	16.50	0	0.00	16.60	0	774	0.00%
2023/06/30	0	16.50	0	0.00	16.45	0	819	0.00%
2023/06/29	0	16.35	0	0.00	16.40	0	821	0.00%
2023/06/26	10	16.55	0	0.00	16.35	10	826	1.21%
2023/06/15	5	16.65	0	0.00	16.75	5	787	0.64%
2023/06/13	0	0.00	0.1	16.80	16.85	-0.1	799	-0.01%
2023/06/01	0	16.60	0	0.00	16.55	0	801	0.00%
2023/05/25	0	16.40	0	0.00	16.40	0	810	0.00%
2023/05/22	0.1	16.70	0	0.00	16.80	0.1	798	0.01%
2023/05/15	0.1	16.05	0	0.00	16.10	0.1	770	0.01%
2023/05/04	0	0.00	0.1	16.20	16.15	-0.1	814	-0.01%
2023/05/03	0.1	16.15	0	0.00	16.10	0.1	826	0.01%
2023/04/28	0.2	15.90	0	0.00	16.10	0.2	852	0.02%
2023/04/18	1	15.80	1	15.85	15.80	0	821	0.00%
2023/04/06	2	15.40	2	15.55	15.60	0	830	0.00%
2023/03/24	1	15.60	1	15.70	15.70	0	800	0.00%
2023/03/20	2	15.28	2	15.25	15.25	0	817	0.00%
2023/03/16	6.1	15.43	6.2	15.36	15.20	-0.1	831	-0.01%
2023/03/15	1	15.90	1	16.00	15.80	0	817	0.00%
2023/03/14	2.1	15.93	2	15.98	15.95	0.1	811	0.01%
2023/03/08	1	16.10	0	0.00	16.25	1	841	0.12%
2023/03/06	4	16.06	4	16.16	16.10	0	854	0.00%
2023/02/15	1	16.40	1	16.40	16.45	0	954	0.00%
2023/02/07	0	0.00	1.4	16.29	16.35	-1.4	1,041	-0.14%
2023/02/06	1	16.35	1	16.45	16.35	0	1,042	0.00%
2023/02/02	2	16.20	2	16.15	16.25	0	1,040	0.00%
2023/02/01	0	0.00	1	16.05	16.25	-1	1,040	-0.10%
2023/01/31	1	16.00	0	0.00	16.15	1	1,041	0.10%
2023/01/30	15	15.94	15	16.02	16.00	0	1,051	0.00%
2023/01/17	2	15.90	2	15.98	16.00	0	1,057	0.00%
2023/01/11	3	16.02	3	16.02	16.05	0	1,173	0.00%
2023/01/10	11	15.92	11	15.99	16.00	0	1,204	0.00%
2023/01/06	1	15.90	1	15.95	15.90	0	1,232	0.00%
2023/01/03	4	15.90	4	15.96	15.95	0	1,342	0.00%
2022/12/30	1	16.00	1	16.00	16.00	0	1,351	0.00%
2022/12/29	17	15.75	17	15.82	15.85	0	1,360	0.00%
2022/12/20	1	15.95	2	15.98	15.90	-1	1,617	-0.06%
2022/12/19	1	15.90	1	16.00	16.00	0	1,680	0.00%
2022/12/09	1	16.15	1	16.05	16.15	0	3,137	0.00%
2022/12/08	1	16.00	1	15.95	15.90	0	3,361	0.00%
2022/12/07	1	16.00	1	16.10	16.15	0	3,452	0.00%
2022/12/06	1	16.20	1	16.00	15.90	0	3,520	0.00%
2022/12/02	4	16.16	4	16.25	16.10	0	3,644	0.00%
2022/12/01	6	16.33	6	16.26	16.35	0	3,713	0.00%
2022/11/29	4	16.20	4	16.15	16.20	0	3,843	0.00%
2022/11/28	3	16.03	2	16.10	16.25	1	3,900	0.03%
2022/11/24	0	0.00	0.7	16.35	16.45	-0.7	4,001	-0.02%
2022/11/23	3	16.32	5	16.23	16.35	-2	4,044	-0.05%
2022/11/22	1	15.95	1	16.05	15.90	0	4,080	0.00%
2022/11/17	3	15.92	4.7	15.94	15.95	-1.7	4,311	-0.04%
2022/11/16	3	15.98	5	15.94	15.80	-2	4,411	-0.05%
2022/11/14	0	0.00	16.3	16.15	16.20	-16.3	4,489	-0.36%
2022/11/09	5	16.23	5	16.10	16.05	0	4,509	0.00%
2022/11/08	0	0.00	3.2	16.38	16.40	-3.2	4,484	-0.07%
2022/11/04	0	0.00	5.1	15.66	16.00	-5.1	4,443	-0.12%
2022/11/02	2	15.45	0	0.00	15.45	2	4,420	0.05%
2022/11/01	0	0.00	5	15.46	15.50	-5	4,419	-0.11%
2022/10/26	1	15.00	0	0.00	15.10	1	4,430	0.02%
2022/10/24	0	0.00	3	14.60	14.70	-3	4,392	-0.07%
2022/10/19	0	0.00	3	14.90	14.45	-3	4,328	-0.07%
2022/10/18	3	14.95	1	14.85	15.05	2	4,329	0.05%
2022/10/14	0	0.00	2	14.50	14.55	-2	4,368	-0.05%
2022/10/06	0	0.00	1	14.80	14.75	-1	4,555	-0.02%
2022/10/03	1	14.80	0	0.00	14.80	1	4,608	0.02%
2022/09/30	5	14.85	5	14.65	14.90	0	4,620	0.00%
2022/09/22	1	15.30	0	0.00	15.20	1	4,650	0.02%
2022/09/19	0	0.00	5	16.50	15.80	-5	4,496	-0.11%
2022/09/16	3	16.40	3.3	16.54	16.75	-0.3	4,443	-0.01%
2022/09/15	3	16.78	0	0.00	16.70	3	3,341	0.09%
2022/09/12	0	0.00	1	16.15	16.50	-1	3,016	-0.03%
2022/09/08	0	0.00	0.4	16.20	16.25	-0.4	2,950	-0.01%
2022/09/07	0	0.00	0.9	16.00	15.95	-0.9	2,916	-0.03%
2022/09/05	0	0.00	1.5	16.14	16.10	-1.5	2,800	-0.05%
2022/08/31	0	0.00	2	16.43	16.50	-2	2,659	-0.08%
2022/08/30	0	0.00	11	16.54	16.50	-11	2,612	-0.42%
2022/08/25	0	0.00	8.3	16.05	16.25	-8.3	2,409	-0.34%
2022/08/24	0	0.00	3	15.95	15.95	-3	2,352	-0.13%
2022/08/23	1	15.35	0	0.00	15.60	1	2,254	0.04%
2022/08/18	0	0.00	1.1	14.64	14.70	-1.1	2,081	-0.05%
2022/08/17	1	14.45	0	0.00	14.40	1	2,070	0.05%
2022/08/15	0	0.00	0.4	13.85	13.95	-0.4	2,024	-0.02%
2022/08/03	2	12.98	2	13.00	12.95	0	2,164	0.00%
2022/08/01	0	0.00	2	13.20	13.30	-2	2,303	-0.09%
2022/07/28	0.4	13.45	0	0.00	13.45	0.4	2,364	0.02%
2022/07/27	1	13.40	0	0.00	13.50	1	2,367	0.04%
2022/07/21	2	12.95	4	12.98	13.00	-2	2,404	-0.08%
2022/07/20	3	12.85	3	12.95	12.50	0	2,398	0.00%
2022/07/19	7	12.89	5	12.87	12.80	2	2,398	0.08%
2022/07/18	24	12.67	24	12.67	12.50	0	2,390	0.00%
2022/07/15	11	12.32	9	12.21	12.30	2	2,368	0.08%
2022/07/11	0.4	12.90	0	0.00	12.85	0.4	2,472	0.02%
2022/07/08	1	13.75	0	0.00	13.45	1	2,544	0.04%
2022/07/05	0	0.00	100	15.65	15.70	-100	2,793	-3.58%
2022/06/28	3	15.60	0	0.00	15.60	3	3,264	0.09%
2022/06/23	40	15.29	30	15.10	15.25	10	3,315	0.30%
2022/06/22	53	14.97	48	15.00	15.15	5	3,392	0.15%
2022/06/20	40	14.58	6	14.70	14.50	34	3,526	0.96%
2022/06/16	0	0.00	2	14.75	14.90	-2	3,640	-0.05%
2022/06/15	4	14.83	4	14.79	14.85	0	3,723	0.00%
2022/06/14	9	14.57	7	14.31	14.60	2	3,770	0.05%
2022/06/13	6	14.31	6	14.36	14.35	0	3,833	0.00%
2022/05/31	4	14.88	4	14.86	14.85	0	4,177	0.00%
2022/05/30	6	14.92	6	14.88	14.95	0	4,187	0.00%
2022/05/27	12	14.67	12	14.73	14.75	0	4,192	0.00%
2022/05/26	4	14.55	4	14.60	14.55	0	4,394	0.00%
2022/05/25	9	14.47	9	14.44	14.45	0	4,418	0.00%
2022/05/24	9	14.52	8	14.57	14.50	1	4,458	0.02%
2022/05/20	0	0.00	1	14.45	14.40	-1	4,515	-0.02%
2022/05/19	0.5	14.30	0	0.00	14.30	0.5	4,544	0.01%
2022/05/18	5	14.37	5	14.54	14.55	0	4,547	0.00%
2022/05/17	5	14.30	5	14.32	14.30	0	4,532	0.00%
2022/05/13	24	14.23	9	14.16	14.35	15	4,551	0.33%
2022/05/12	6.2	14.25	6	14.28	14.20	0.2	4,537	0.00%
2022/05/11	11	14.75	9	14.71	14.75	2	4,500	0.04%
2022/05/10	14.3	14.98	3	14.90	15.05	11.3	4,489	0.25%
2022/05/09	11	14.94	19	14.84	14.85	-8	4,490	-0.18%
2022/05/06	1	15.65	1	15.75	15.65	0	4,417	0.00%
2022/05/03	2	16.05	2	15.98	16.05	0	4,436	0.00%
2022/04/28	2	16.10	1	16.15	16.15	1	4,513	0.02%
2022/04/27	0	0.00	10	16.35	16.30	-10	4,503	-0.22%
2022/04/26	1	16.75	1	16.65	16.75	0	4,472	0.00%
2022/04/25	5	16.67	5	16.65	16.65	0	4,457	0.00%
2022/04/22	13	16.62	4	16.83	17.05	9	4,491	0.20%
2022/04/21	0	0.00	2.9	16.59	16.95	-2.9	4,499	-0.06%
2022/04/20	3	16.40	3	16.27	16.75	0	4,552	0.00%
2022/04/19	6	16.29	6	16.18	16.30	0	4,805	0.00%
2022/04/18	7	15.86	8	15.84	15.95	-1	4,850	-0.02%
2022/04/15	6	16.22	5	16.28	16.30	1	4,799	0.02%
2022/04/14	1.1	16.34	1.2	16.39	16.15	-0.1	4,752	0.00%
2022/04/13	2	16.53	6	16.48	16.50	-4	4,644	-0.09%
2022/04/12	2	16.75	1	16.75	16.70	1	4,534	0.02%
2022/04/11	4.2	17.30	4	17.63	17.30	0.2	4,415	0.01%
2022/04/07	7.1	17.47	1	17.10	17.00	6.1	4,260	0.14%
2022/04/06	1	17.30	2	17.60	17.65	-1	4,093	-0.02%
2022/04/01	0	0.00	2	17.38	17.25	-2	4,022	-0.05%
2022/03/31	1	16.90	1	17.00	17.20	0	3,922	0.00%
2022/03/30	0	0.00	1.1	16.31	16.50	-1.1	3,729	-0.03%
2022/03/28	1	16.05	3	15.82	16.15	-2	3,660	-0.05%
2022/03/25	1	15.80	3	15.87	15.90	-2	3,597	-0.06%
2022/03/24	3	16.35	0	0.00	16.30	3	3,502	0.09%
2022/03/23	2	15.98	3	16.08	16.30	-1	3,427	-0.03%
2022/03/22	2	15.40	10	15.65	15.70	-8	3,323	-0.24%
2022/03/21	11.1	15.41	1	15.45	15.55	10.1	3,278	0.31%
2022/03/18	2	15.30	1	15.15	15.15	1	3,246	0.03%
2022/03/17	1	14.95	1	14.85	14.85	0	3,186	0.00%
2022/03/16	6	14.78	0	0.00	14.75	6	3,131	0.19%
2022/03/14	3	14.50	0.2	14.50	14.50	2.8	3,101	0.09%
2022/03/11	10	14.35	0.4	14.44	14.45	9.6	3,103	0.31%
2022/03/10	1	14.35	3	14.35	14.40	-2	3,081	-0.06%
2022/03/09	8.1	14.02	0	0.00	14.00	8.1	3,060	0.26%
2022/03/08	9	13.67	0	0.00	13.85	9	2,981	0.30%
2022/03/07	2	13.10	0	0.00	13.10	2	2,885	0.07%
2022/03/03	4.2	13.65	0	0.00	13.60	4.2	2,829	0.15%
2022/03/01	0.1	13.80	0	0.00	13.70	0.1	2,819	0.00%
2022/02/24	1.7	13.71	4	13.80	13.60	-2.3	2,597	-0.09%
2022/02/22	5	13.82	0	0.00	13.95	5	2,564	0.19%
2022/02/18	0	0.00	4	14.45	14.45	-4	2,539	-0.16%
2022/02/16	1	14.30	0	0.00	14.35	1	2,569	0.04%
2022/02/15	2	14.45	0	0.00	14.40	2	2,555	0.08%
2022/02/14	2	14.35	15	14.40	14.60	-13	2,534	-0.51%
2022/02/11	15	14.40	1	14.55	14.50	14	2,538	0.55%
2022/02/10	1	14.45	0	0.00	14.50	1	2,560	0.04%
2022/02/09	3	14.55	3	14.55	14.55	0	2,561	0.00%
2022/01/26	0	0.00	10	14.30	14.25	-10	2,479	-0.40%
2022/01/25	0.1	14.05	0	0.00	14.10	0.1	2,479	0.00%
2022/01/24	0	0.00	11	14.15	14.30	-11	2,463	-0.45%
2022/01/21	0.1	14.35	0	0.00	14.15	0.1	2,417	0.01%
2022/01/20	0	0.00	1	14.50	14.50	-1	2,372	-0.04%
2022/01/19	4	14.65	0	0.00	14.60	4	2,635	0.15%
2022/01/17	0	0.00	0.1	14.40	14.45	-0.1	2,615	0.00%
2022/01/14	10	14.94	0	0.00	14.80	10	2,528	0.40%
2022/01/13	3	15.05	1	14.80	15.05	2	2,514	0.08%
2022/01/12	8	14.83	0	0.00	14.85	8	2,403	0.33%
2022/01/06	1	13.55	0	0.00	13.55	1	2,054	0.05%
2022/01/03	2	13.38	0	0.00	13.40	2	2,055	0.10%
2021/12/29	10	13.45	2	13.70	13.75	8	2,021	0.40%
2021/12/20	0	0.00	2	13.10	13.05	-2	1,965	-0.10%
2021/12/16	1	12.90	0	0.00	13.00	1	1,956	0.05%
2021/12/13	0	0.00	0.4	13.25	13.25	-0.4	1,933	-0.02%
2021/12/08	1	12.75	0	0.00	12.80	1	1,856	0.05%
2021/12/07	0	0.00	2	12.50	12.60	-2	1,821	-0.11%
2021/11/29	0	0.00	3	12.10	12.15	-3	1,771	-0.17%
2021/11/25	0.1	12.25	0	0.00	12.30	0.1	1,963	0.00%
2021/11/22	1	12.25	0	0.00	12.30	1	2,057	0.05%
2021/11/19	0	0.00	3	12.35	12.30	-3	2,061	-0.15%
2021/11/16	0	0.00	0.6	12.09	12.15	-0.6	1,992	-0.03%
2021/11/15	0	0.00	0.3	12.00	12.10	-0.3	1,990	-0.01%
2021/11/12	0	0.00	0.1	11.90	11.95	-0.1	1,969	-0.01%
2021/11/04	0	0.00	1	11.90	11.85	-1	1,933	-0.05%
2021/10/26	0.1	11.80	1	11.90	11.90	-1	1,653	-0.06%
2021/10/21	5	11.85	0	0.00	11.75	5	1,653	0.30%
2021/10/13	0	0.00	1.3	11.69	11.70	-1.3	1,604	-0.08%
2021/10/06	1	11.70	0	0.00	11.75	1	1,625	0.06%
2021/10/04	0	0.00	1	11.70	11.70	-1	1,656	-0.06%
2021/10/01	0.1	11.80	0	0.00	11.75	0.1	1,655	0.01%
2021/09/27	0	0.00	5	11.70	11.75	-5	1,676	-0.30%
2021/09/13	2	11.75	0	0.00	11.80	2	1,628	0.12%
2021/09/10	4	11.75	0	0.00	11.75	4	1,625	0.25%
2021/09/08	1	11.75	0	0.00	11.75	1	1,619	0.06%
2021/09/06	2	11.70	0	0.00	11.75	2	1,635	0.12%
2021/08/12	0	0.00	0	12.00	12.05	0	1,294	0.00%
2021/07/29	0	0.00	1	12.15	12.15	-1	1,802	-0.06%
2021/07/22	5	12.15	0	12.10	12.15	5	1,947	0.25%
2021/07/21	0	0.00	1.1	12.10	12.05	-1.1	1,956	-0.05%
2021/07/20	1	12.10	5	12.10	12.05	-4	1,955	-0.20%
2021/07/19	0	0.00	0.5	12.05	12.10	-0.5	1,955	-0.03%
2021/07/16	0	0.00	0.4	11.95	12.00	-0.4	2,014	-0.02%
2021/07/06	0	0.00	13	11.90	11.90	-13	2,400	-0.54%
2021/07/05	0.1	11.60	4	11.65	11.70	-4	2,371	-0.17%
2021/06/25	0	0.00	5	11.65	11.65	-5	2,524	-0.20%
2021/06/21	1	11.40	5	11.40	11.40	-4	2,528	-0.16%
2021/06/15	2	11.45	0	0.00	11.50	2	2,548	0.08%
2021/06/11	2	11.55	0	0.00	11.55	2	2,559	0.08%
2021/06/10	0	0.00	2	11.60	11.60	-2	2,577	-0.08%
2021/06/04	0	0.00	5	11.70	11.70	-5	2,631	-0.19%
2021/05/28	4	11.70	0	0.00	11.70	4	2,656	0.15%
2021/05/25	1	11.45	0	0.00	11.45	1	2,618	0.04%
2021/05/24	0	11.50	0	0.00	11.45	0	2,616	0.00%
2021/05/18	0	0.00	5	11.55	11.60	-5	2,589	-0.19%
2021/05/12	3	11.73	0.3	12.00	11.65	2.7	2,390	0.11%
2021/05/11	0	0.00	1	12.30	12.20	-1	2,280	-0.04%
2021/05/07	0	0.00	0.1	11.95	12.10	-0.1	2,145	0.00%
2021/05/05	1	11.85	0	0.00	11.90	1	2,071	0.05%
2021/05/04	2	11.85	1	11.60	11.70	1	2,022	0.05%
2021/05/03	0	0.00	4	11.90	11.85	-4	1,952	-0.20%
2021/04/29	1	11.90	0	0.00	12.00	1	1,926	0.05%
2021/04/28	1	11.90	0	0.00	12.00	1	1,899	0.05%
2021/04/23	0	0.00	10	11.75	11.75	-10	1,850	-0.54%
2021/04/22	3	11.77	0	0.00	11.70	3	1,836	0.16%
2021/04/21	12.1	11.55	0	0.00	11.55	12.1	1,762	0.69%
2021/04/20	57	12.06	50	11.74	11.80	7	1,697	0.41%
2021/04/19	2	12.00	0	0.00	12.00	2	1,596	0.13%
2021/04/16	0	0.00	118.4	11.20	11.25	-118.4	1,431	-8.27%	大賣/鉅額交易
2021/04/14	0	0.00	0.1	11.20	11.20	-0.1	1,418	-0.01%
2021/04/08	2	11.15	0	0.00	11.15	2	1,407	0.14%
2021/04/07	1	11.00	1	11.00	11.05	0	1,408	0.00%
2021/03/30	0.1	10.85	0	0.00	10.90	0.1	1,310	0.01%
2021/03/26	0.1	10.85	0	0.00	10.85	0.1	1,284	0.01%
2021/03/23	0	0.00	0.1	10.80	10.80	-0.1	1,280	-0.01%
2021/03/22	0.8	10.80	0	0.00	10.80	0.8	1,284	0.06%
2021/03/18	0.1	10.80	0	0.00	10.80	0.1	1,250	0.01%
2021/03/17	0.7	10.82	0	0.00	10.80	0.7	1,268	0.05%
2021/03/08	0	0.00	1	10.70	10.75	-1	1,210	-0.08%
2021/03/04	0.1	10.65	0	0.00	10.70	0.1	1,243	0.01%
2021/02/22	0.1	10.55	0	0.00	10.55	0.1	1,167	0.01%
2021/02/03	2	10.35	0	0.00	10.35	2	1,194	0.17%
2021/01/11	0	0.00	9	10.82	10.90	-9	1,111	-0.81%
2021/01/06	2	10.70	10	10.70	10.60	-8	1,044	-0.77%
2021/01/05	0	0.00	19	10.80	10.80	-19	1,008	-1.88%
2021/01/04	0	0.00	1	10.65	10.75	-1	992	-0.10%
2020/12/08	3	10.40	0	0.00	10.40	3	964	0.31%
2020/12/07	0.1	10.45	0	0.00	10.50	0.1	939	0.01%
2020/12/03	3.2	10.45	0	0.00	10.45	3.2	975	0.32%
2020/11/25	0	0.00	1	10.45	10.45	-1	1,007	-0.10%
2020/11/11	0	0.00	20	10.30	10.40	-20	1,073	-1.86%
2020/11/06	1	10.15	1	10.10	10.10	0	1,023	0.00%
2020/11/04	0	0.00	15	10.05	10.15	-15	1,043	-1.44%
2020/10/29	0.6	10.05	0	0.00	10.05	0.6	1,038	0.06%
2020/10/28	0.1	10.10	0	0.00	10.10	0.1	1,050	0.01%
2020/10/27	0.1	10.15	0	0.00	10.15	0.1	1,048	0.01%
2020/10/23	15	10.10	0	0.00	10.10	15	1,067	1.40%
2020/10/07	0	0.00	1	10.15	10.20	-1	1,542	-0.06%
2020/10/05	0	0.00	5	10.05	10.05	-5	1,567	-0.32%
2020/09/25	4	9.89	0	0.00	9.95	4	1,633	0.24%
2020/09/24	4	9.90	0	0.00	9.84	4	1,629	0.25%
2020/09/22	20	10.20	20	10.20	10.15	0	1,583	0.00%
2020/09/17	1	10.15	0	0.00	10.10	1	1,566	0.06%
2020/09/14	0.1	10.15	0	0.00	10.15	0.1	1,613	0.01%
2020/09/09	16	10.12	0	0.00	10.10	16	1,629	0.98%
2020/09/01	2	10.25	0	0.00	10.20	2	1,636	0.12%
2020/08/26	0	0.00	2.4	10.25	10.25	-2.4	1,696	-0.14%
2020/08/25	0	0.00	110	10.25	10.25	-110	1,699	-6.47%	大賣/鉅額交易
2020/08/19	0	0.00	5	10.55	10.60	-5	1,626	-0.31%
2020/08/17	0	0.00	3	10.55	10.55	-3	1,624	-0.18%
2020/08/12	10	10.35	0	0.00	10.35	10	1,623	0.62%
2020/07/29	5	10.30	0	0.00	10.30	5	1,662	0.30%
2020/07/22	0	0.00	10	11.50	11.50	-10	1,576	-0.63%
2020/07/16	5	11.25	0	0.00	11.30	5	1,364	0.37%
2020/07/15	2	11.20	30.2	11.15	11.25	-28.2	1,352	-2.08%
2020/07/10	2	11.25	0	0.00	11.25	2	1,361	0.15%
2020/07/03	0	0.00	8	11.20	11.25	-8	1,373	-0.58%
2020/07/01	0	0.00	42	11.15	11.20	-42	1,410	-2.98%
2020/06/18	5	11.10	0	0.00	11.20	5	1,444	0.35%
2020/06/16	0	0.00	6	11.13	11.20	-6	1,480	-0.41%
2020/06/12	110	11.00	0	0.00	11.00	110	1,571	7.00%	大買/鉅額交易
2020/05/19	1	10.80	0	0.00	10.80	1	1,942	0.05%
2020/05/18	17	10.75	0	0.00	10.70	17	1,941	0.88%
2020/05/14	2	10.70	0	0.00	10.65	2	1,945	0.10%
2020/05/13	0	0.00	1.3	10.78	10.80	-1.3	1,941	-0.07%
2020/05/12	2	10.70	2	10.70	10.70	0	1,939	0.00%
2020/04/29	0	0.00	38.4	10.50	10.65	-38.4	1,959	-1.96%
2020/04/27	0	0.00	1	10.35	10.35	-1	2,043	-0.05%
2020/04/14	0	0.00	1	10.25	10.30	-1	2,039	-0.05%
2020/04/10	0	0.00	1	10.15	10.20	-1	2,045	-0.05%
2020/04/07	1	9.97	0	0.00	9.98	1	2,011	0.05%
2020/03/27	1	9.97	0	0.00	9.93	1	1,961	0.05%
2020/03/26	0	0.00	4	9.89	9.89	-4	1,937	-0.21%
2020/03/25	2	9.85	1	9.84	9.89	1	1,922	0.05%
2020/03/24	0	0.00	1	9.26	9.37	-1	1,875	-0.05%
2020/03/23	2	8.95	5	8.81	9.01	-3	1,861	-0.16%
2020/03/20	16	9.10	16	9.08	9.23	0	1,847	0.00%
2020/03/19	1	8.70	0	0.00	8.62	1	1,822	0.05%
2020/03/18	1	9.63	0	0.00	9.55	1	1,748	0.06%
2020/03/17	2	9.64	0	0.00	9.68	2	1,708	0.12%
2020/03/16	0.1	9.96	0	0.00	9.96	0.1	1,674	0.00%
2020/03/13	2	10.00	0	0.00	10.15	2	1,621	0.12%
2020/03/12	1	10.35	0	0.00	10.35	1	1,534	0.07%
2020/03/09	2	10.60	1	10.55	10.55	1	1,488	0.07%
2020/03/06	0	0.00	1	10.80	10.85	-1	1,439	-0.07%
2020/03/04	0	0.00	5	10.85	10.95	-5	1,410	-0.35%
2020/02/26	5	11.15	5	11.15	11.10	0	1,297	0.00%
2020/02/24	12	11.22	0	0.00	11.20	12	1,253	0.96%
2020/02/13	1	11.45	0	0.00	11.45	1	1,161	0.09%
2020/01/30	0	0.00	40	11.35	11.35	-40	1,048	-3.81%
2020/01/20	5	11.70	10	11.70	11.75	-5	965	-0.52%
2020/01/17	10	11.65	0	0.00	11.65	10	960	1.04%
2020/01/10	0	0.00	11	11.35	11.40	-11	1,024	-1.07%
2020/01/08	0	0.00	1	11.35	11.35	-1	1,015	-0.10%
2019/12/31	0	0.00	2	11.10	11.05	-2	950	-0.21%
2019/12/26	10	11.05	0	0.00	11.05	10	937	1.07%
2019/12/18	0	0.00	2	11.15	11.15	-2	917	-0.22%
2019/12/11	5	10.95	0	0.00	10.95	5	981	0.51%
2019/12/09	0	0.00	4	10.90	10.90	-4	1,008	-0.40%
2019/12/06	2	10.85	0	0.00	10.85	2	1,022	0.20%
2019/12/05	0	0.00	1	10.90	10.95	-1	1,008	-0.10%
2019/12/04	0	0.00	1	11.00	11.00	-1	1,006	-0.10%
2019/12/03	2	11.05	0	0.00	11.05	2	984	0.20%
2019/11/27	4	11.15	0	0.00	11.20	4	994	0.40%
2019/11/15	1.2	10.89	0	0.00	10.85	1.2	1,028	0.11%
2019/11/14	0	0.00	3	10.85	10.85	-3	1,023	-0.29%
2019/11/11	0	0.00	100	10.85	10.85	-100	1,045	-9.57%
2019/11/05	100	10.70	0	0.00	10.75	100	1,027	9.73%
2019/11/01	0	0.00	1	10.65	10.70	-1	1,043	-0.10%
2019/10/31	0	0.00	10	10.65	10.65	-10	1,129	-0.89%
2019/10/30	5	10.60	0	0.00	10.60	5	1,170	0.43%
2019/10/25	0	0.00	1	10.60	10.65	-1	1,245	-0.08%
2019/10/18	6	10.40	0	0.00	10.50	6	1,288	0.47%
2019/10/17	3	10.52	0	0.00	10.55	3	1,189	0.25%
2019/10/03	4	10.50	0	0.00	10.50	4	1,235	0.32%
2019/09/27	0	0.00	120	10.45	10.45	-120	1,285	-9.33%	大賣/鉅額交易
2019/09/19	5	10.65	0	0.00	10.60	5	1,332	0.38%
2019/09/18	0	0.00	3	10.60	10.65	-3	1,325	-0.23%
2019/09/17	120.5	10.55	0	0.00	10.50	120.5	1,304	9.24%	大買/鉅額交易
2019/09/12	0.7	10.45	0	0.00	10.45	0.7	1,315	0.05%
2019/09/09	0.9	10.40	0	0.00	10.45	0.9	1,319	0.07%
2019/09/05	0	0.00	0.3	10.35	10.40	-0.3	1,349	-0.02%
2019/08/30	0.2	10.15	0	0.00	10.15	0.2	1,520	0.01%
2019/08/29	5	10.20	8	10.15	10.20	-3	1,573	-0.19%
2019/08/26	2	10.30	0	0.00	10.20	2	1,655	0.12%
2019/08/23	1	10.40	0	0.00	10.40	1	1,689	0.06%
2019/08/21	9	10.49	0	0.00	10.40	9	2,058	0.44%
2019/08/15	4	10.26	0	0.00	10.30	4	2,479	0.16%
2019/08/13	4	10.50	0	0.00	10.45	4	2,614	0.15%
2019/08/08	2	10.55	0	0.00	10.55	2	2,775	0.07%
2019/08/06	5	10.20	0	0.00	10.45	5	2,910	0.17%
2019/08/05	5	10.55	0	0.00	10.50	5	2,911	0.17%
2019/08/02	1	10.85	5	10.80	10.70	-4	2,960	-0.14%
2019/08/01	2	11.95	0	0.00	11.95	2	2,890	0.07%
2019/07/29	0	0.00	1	11.95	11.90	-1	2,848	-0.04%
2019/07/26	0	0.00	2	11.90	11.85	-2	2,855	-0.07%
2019/07/23	2	11.90	0	0.00	11.95	2	3,112	0.06%
2019/07/11	0	0.00	6	11.80	11.80	-6	3,049	-0.20%
2019/07/10	2	11.75	0	0.00	11.75	2	3,037	0.07%
2019/07/01	2	11.65	0	0.00	11.70	2	3,015	0.07%
2019/06/28	5	11.65	0	0.00	11.70	5	3,005	0.17%
2019/06/27	2	11.70	0	0.00	11.70	2	3,003	0.07%
2019/06/24	2	11.70	0	0.00	11.70	2	2,975	0.07%
2019/06/21	10	11.65	0	0.00	11.65	10	2,978	0.34%
2019/06/18	0	0.00	4	11.60	11.60	-4	2,963	-0.13%
2019/06/12	4	11.40	0	0.00	11.30	4	2,964	0.13%
2019/06/11	2	11.60	0	0.00	11.55	2	2,934	0.07%
2019/06/06	1	11.55	0	0.00	11.50	1	2,919	0.03%
2019/06/03	5	11.90	0	0.00	11.90	5	2,851	0.18%
2019/05/29	1	11.85	13.9	11.71	11.90	-12.9	2,801	-0.46%
2019/05/28	0	0.00	0.1	11.85	11.95	-0.1	2,749	0.00%
2019/05/27	3	12.32	31	12.23	12.00	-28	2,451	-1.14%
2019/05/24	2	11.85	1	11.90	12.05	1	2,331	0.04%
2019/05/22	0	0.00	2	11.45	11.50	-2	2,102	-0.10%
2019/05/21	2	11.30	0	0.00	11.35	2	2,049	0.10%
2019/05/20	0	0.00	2	11.30	11.25	-2	1,984	-0.10%
2019/05/17	3	11.03	0	0.00	11.05	3	1,914	0.16%
2019/05/15	0	0.00	0	10.70	10.70	0	1,786	0.00%
2019/05/14	2	10.60	0	0.00	10.60	2	1,709	0.12%
2019/04/30	0	0.00	0.1	10.90	10.95	-0.1	1,432	-0.01%
2019/03/22	0	0.00	2	10.60	10.60	-2	1,026	-0.19%
2019/03/20	0	0.00	3	10.60	10.65	-3	1,011	-0.30%
2019/03/19	1	10.65	0	0.00	10.65	1	987	0.10%
2019/03/11	0	0.00	1	10.55	10.50	-1	913	-0.11%
2019/03/07	32	10.50	0	0.00	10.45	32	876	3.65%
2019/02/25	0	0.00	2	10.25	10.20	-2	726	-0.28%
2019/02/15	2	10.20	0	0.00	10.25	2	666	0.30%
2019/01/30	0	0.00	2	9.95	9.97	-2	628	-0.32%
2019/01/24	2	9.88	0	0.00	9.87	2	605	0.33%
2019/01/15	0	0.00	1	9.76	9.72	-1	682	-0.15%
2019/01/08	0	0.00	2	9.59	9.60	-2	786	-0.25%
2018/12/21	1	9.53	0	0.00	9.56	1	1,003	0.10%
2018/12/12	2	9.74	0	0.00	9.76	2	1,116	0.18%
2018/12/07	0	0.00	2	9.81	9.82	-2	1,163	-0.17%
2018/11/30	0	0.00	1	9.90	9.88	-1	1,184	-0.08%
2018/09/19	0	0.00	1	10.40	10.35	-1	1,291	-0.08%
2018/09/18	0	0.00	1	10.30	10.40	-1	1,263	-0.08%
2018/09/17	0.9	10.30	0	0.00	10.35	0.9	1,253	0.07%
2018/09/14	4	10.40	2	10.40	10.35	2	1,248	0.16%
2018/09/06	0	0.00	3	10.20	10.20	-3	1,185	-0.25%
2018/08/21	0	0.00	3	10.10	10.20	-3	1,245	-0.24%
2018/08/13	1	9.99	0	0.00	10.00	1	1,216	0.08%
2018/08/10	0	0.00	26	10.10	10.05	-26	1,177	-2.21%
2018/08/09	0	0.00	100	10.55	10.75	-100	1,077	-9.28%
2018/08/08	2	10.60	13	10.55	10.60	-11	995	-1.10%
2018/08/07	10	10.55	0	0.00	10.55	10	965	1.04%
2018/08/06	3	10.50	0	0.00	10.60	3	939	0.32%
2018/08/03	1	10.45	0	0.00	10.50	1	919	0.11%
2018/08/01	2	10.40	0	0.00	10.40	2	869	0.23%
2018/07/30	111	10.25	0	0.00	10.25	111	854	12.98%	大買/鉅額交易
2018/07/25	1	10.10	0	0.00	10.10	1	834	0.12%
2018/07/04	0	0.00	40	10.00	10.05	-40	884	-4.52%
2018/07/03	0	0.00	2	10.05	10.00	-2	887	-0.23%
2018/06/13	0	0.00	0.6	10.15	10.20	-0.6	981	-0.06%
2018/06/08	0	0.00	1	10.05	10.10	-1	1,025	-0.10%
2018/06/07	0	0.00	60	10.13	10.15	-60	1,024	-5.86%
2018/05/25	30	9.80	0	0.00	9.79	30	954	3.14%
2018/05/17	0	0.00	1	9.75	9.75	-1	935	-0.11%
2018/05/09	0	0.00	10.8	9.73	9.74	-10.8	959	-1.13%
2018/04/19	0	0.00	5	9.63	9.63	-5	1,042	-0.48%
2018/04/13	0	0.00	12	9.65	9.68	-12	1,039	-1.15%
2018/03/29	3	9.50	0	0.00	9.50	3	989	0.30%
2018/03/28	3	9.50	0	0.00	9.49	3	971	0.31%
2018/03/27	0	0.00	5	9.50	9.51	-5	962	-0.52%
2018/03/26	12	9.44	0	0.00	9.45	12	951	1.26%
2018/03/23	5	9.41	0	0.00	9.44	5	951	0.53%
2018/03/21	1	9.47	0	0.00	9.46	1	914	0.11%
2018/03/20	1	9.46	0	0.00	9.45	1	902	0.11%
2018/03/15	0	0.00	5	9.41	9.45	-5	815	-0.61%
2018/03/14	5	9.26	0	0.00	9.28	5	750	0.67%
2018/03/09	0	0.00	2	9.18	9.20	-2	722	-0.28%
2018/03/06	0	0.00	1.3	9.19	9.17	-1.3	753	-0.17%
2018/02/02	0	0.00	1	9.48	9.50	-1	710	-0.14%
2018/01/23	0	0.00	15	9.56	9.55	-15	683	-2.20%
2018/01/19	0	0.00	0.1	9.59	9.59	-0.1	653	-0.01%
2018/01/17	5	9.50	0	0.00	9.53	5	620	0.81%
2018/01/12	3	9.39	0	0.00	9.40	3	565	0.53%
2018/01/10	1	9.36	0	0.00	9.38	1	564	0.18%
2018/01/09	0	0.00	4	9.35	9.36	-4	580	-0.69%
2018/01/08	4	9.33	0	0.00	9.38	4	581	0.69%