和桐 (1714)-永豐金-新竹券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
8.49
漲跌
--
漲幅
0.00%
成交量
480張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和桐 (1714)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/11/20	30	8.48	0	0.00	8.49	30	1,365	2.20%
2024/11/19	30	8.50	0	0.00	8.52	30	1,380	2.17%
2024/11/18	20	8.50	0	0.00	8.49	20	1,415	1.41%
2024/11/07	0.3	8.45	0	0.00	8.40	0.3	1,668	0.01%
2024/11/06	0.1	8.38	0	0.00	8.34	0.1	1,850	0.01%
2024/11/04	2.3	8.39	0	0.00	8.36	2.3	1,964	0.11%
2024/11/01	0.3	8.45	0	0.00	8.41	0.3	2,072	0.01%
2024/10/30	12	8.43	0	0.00	8.41	12	2,108	0.57%
2024/10/29	2.3	8.50	0	0.00	8.45	2.3	2,152	0.10%
2024/10/25	1	8.55	0	0.00	8.55	1	2,179	0.05%
2024/10/22	0.7	8.58	0	0.00	8.54	0.7	2,261	0.03%
2024/10/21	0.2	8.58	0	0.00	8.56	0.2	2,312	0.01%
2024/10/16	0.1	8.58	0	0.00	8.48	0.1	2,516	0.00%
2024/10/15	6	8.51	0	0.00	8.52	6	2,543	0.24%
2024/10/09	14.3	8.65	0	0.00	8.61	14.3	2,680	0.53%
2024/10/07	0.2	8.98	0	0.00	8.96	0.2	2,691	0.01%
2024/10/01	0	0.00	3	8.99	8.96	-3	2,841	-0.11%
2024/09/26	0.2	8.90	0	0.00	8.83	0.2	3,014	0.01%
2024/09/20	0.1	8.99	0	0.00	9.02	0.1	3,084	0.00%
2024/09/19	0.3	8.88	0	0.00	8.88	0.3	3,049	0.01%
2024/09/18	30.3	8.90	0	0.00	8.83	30.3	3,057	0.99%
2024/09/11	0	8.65	0	0.00	8.58	0	3,166	0.00%
2024/09/10	0	8.80	0	0.00	8.53	0	3,200	0.00%
2024/09/06	0	8.65	0	0.00	8.57	0	3,261	0.00%
2024/09/04	0.1	8.70	0	0.00	8.53	0.1	3,623	0.00%
2024/09/03	2.1	8.92	0	0.00	8.88	2.1	3,627	0.06%
2024/09/02	0.1	8.98	0	0.00	8.95	0.1	3,668	0.00%
2024/08/29	4	8.96	0	0.00	8.96	4	3,699	0.11%
2024/08/28	0.2	9.03	0	0.00	9.01	0.2	3,725	0.00%
2024/08/27	7	8.99	0	0.00	8.99	7	3,776	0.19%
2024/08/23	10	8.94	0	0.00	8.94	10	3,812	0.26%
2024/08/22	0.5	9.03	0	0.00	9.00	0.5	3,853	0.01%
2024/08/21	0.1	8.92	0	0.00	8.90	0.1	3,830	0.00%
2024/08/19	0.3	8.94	0	0.00	8.88	0.3	3,857	0.01%
2024/08/16	10.2	8.93	5	8.97	8.91	5.2	3,861	0.13%
2024/08/14	0	0.00	3	9.22	9.22	-3	3,914	-0.08%
2024/08/09	10.3	9.30	1.2	9.27	9.19	9.1	4,004	0.23%
2024/08/05	11.3	9.47	0	0.00	9.44	11.3	4,443	0.25%
2024/08/02	0.3	10.25	0	0.00	10.15	0.3	4,337	0.01%
2024/07/30	1.2	10.21	0	0.00	10.35	1.2	4,364	0.03%
2024/07/22	0	0.00	20	10.12	10.20	-20	4,310	-0.46%
2024/07/16	8	10.05	0	0.00	10.10	8	4,042	0.20%
2024/07/11	2	10.05	0	0.00	10.05	2	3,958	0.05%
2024/07/09	5	10.50	0	0.00	10.20	5	3,857	0.13%
2024/07/08	0	10.60	5	10.55	10.45	-5	3,799	-0.13%
2024/07/03	5	10.40	0	0.00	10.40	5	3,594	0.14%
2024/07/01	6	10.02	0.1	9.99	10.05	5.9	3,415	0.17%
2024/06/28	0	0.00	10	10.00	9.96	-10	3,374	-0.30%
2024/06/27	0.1	9.86	4	9.89	9.90	-4	3,359	-0.12%
2024/06/20	6	9.94	0	0.00	9.95	6	3,470	0.17%
2024/06/19	12	9.95	0	0.00	9.95	12	3,447	0.35%
2024/06/18	0	10.05	0	0.00	10.10	0	3,418	0.00%
2024/06/17	0	10.05	0	0.00	10.00	0	3,393	0.00%
2024/06/14	0.2	9.96	0	0.00	9.99	0.2	3,407	0.01%
2024/06/13	0.4	9.97	2.1	9.98	9.94	-1.7	3,397	-0.05%
2024/06/12	3.5	9.93	0	0.00	10.10	3.5	3,372	0.10%
2024/06/11	2	10.20	4	10.15	10.15	-2	3,261	-0.06%
2024/06/06	0.3	9.67	0	0.00	9.63	0.3	2,990	0.01%
2024/06/05	5	9.75	0	0.00	9.76	5	2,946	0.17%
2024/06/03	45	9.90	0	0.00	9.82	45	2,964	1.52%
2024/05/22	0	0.00	1	9.74	9.73	-1	2,770	-0.04%
2024/05/17	0	0.00	5	9.94	9.94	-5	2,640	-0.19%
2024/05/13	2.1	9.95	0	0.00	9.87	2.1	2,360	0.09%
2024/05/08	0.1	9.08	0	0.00	9.09	0.1	1,635	0.01%
2024/05/07	0	0.00	2	9.05	9.04	-2	1,630	-0.12%
2024/04/30	0	0.00	0	8.99	8.96	0	1,469	0.00%
2024/04/29	0	0.00	2	8.89	8.97	-2	1,464	-0.14%
2024/04/23	0.1	8.91	0	0.00	8.85	0.1	1,438	0.01%
2024/04/15	0.1	8.89	0	0.00	8.80	0.1	1,470	0.01%
2024/04/11	2	8.82	0	0.00	8.79	2	1,466	0.14%
2024/03/25	2	8.73	0	0.00	8.72	2	1,412	0.14%
2024/03/12	0	0.00	2	8.93	8.93	-2	1,275	-0.16%
2024/03/11	0.3	8.89	0	0.00	8.89	0.3	1,306	0.02%
2024/03/08	1	8.96	0	0.00	8.91	1	1,351	0.07%
2024/03/06	0	0.00	2	9.13	9.12	-2	1,438	-0.14%
2024/03/04	0	0.00	5	9.06	9.05	-5	1,481	-0.34%
2024/02/02	1	8.90	0	0.00	8.89	1	1,620	0.06%
2024/01/26	0	0.00	1	8.95	8.97	-1	1,706	-0.06%
2024/01/24	0	0.00	16	8.96	8.96	-16	1,700	-0.94%
2024/01/03	0	0.00	2	9.05	9.05	-2	1,618	-0.12%
2023/12/21	17	9.21	0	0.00	9.20	17	1,591	1.07%
2023/12/13	1	9.13	0	0.00	9.11	1	1,589	0.06%
2023/11/30	10	9.20	3	9.19	9.19	7	1,254	0.56%
2023/11/03	0	8.50	0	0.00	8.43	0	912	0.00%
2023/11/02	0	8.47	0	0.00	8.46	0	914	0.00%
2023/09/19	0	0.00	2	8.58	8.56	-2	1,224	-0.16%
2023/09/08	0	0.00	81	8.40	8.40	-81	1,375	-5.89%
2023/09/07	2	8.49	0	0.00	8.47	2	1,400	0.14%
2023/08/02	0	0.00	2	8.62	8.60	-2	2,152	-0.09%
2023/07/31	1	8.48	0	0.00	8.51	1	2,151	0.05%
2023/07/28	2	8.56	0	0.00	8.50	2	2,143	0.09%
2023/07/21	2	8.51	0	0.00	8.50	2	2,248	0.09%
2023/07/18	1	8.59	0	0.00	8.58	1	2,402	0.04%
2023/07/13	0	0.00	22	8.70	8.59	-22	2,446	-0.90%
2023/07/12	0.7	8.78	0	0.00	8.71	0.7	2,434	0.03%
2023/07/11	1	8.73	0	0.00	8.75	1	2,442	0.04%
2023/07/06	1	8.90	0	0.00	8.85	1	2,494	0.04%
2023/07/04	2	8.92	0	0.00	8.90	2	2,488	0.08%
2023/06/21	0	0.00	20	8.89	8.92	-20	2,468	-0.81%
2023/06/19	18	8.96	0	0.00	8.96	18	2,430	0.74%
2023/06/16	0	0.00	0.3	9.00	8.97	-0.3	2,418	-0.01%
2023/06/15	1	8.88	0	0.00	8.84	1	2,387	0.04%
2023/06/13	1	8.97	0	0.00	8.95	1	2,373	0.04%
2023/06/08	0	0.00	20	9.25	9.21	-20	2,259	-0.89%
2023/06/06	0	0.00	30	9.26	9.28	-30	2,265	-1.32%
2023/06/05	2	9.43	0	0.00	9.35	2	2,233	0.09%
2023/05/26	2	9.23	0	0.00	9.22	2	1,791	0.11%
2023/05/24	0	0.00	20	9.29	9.33	-20	1,789	-1.12%
2023/05/19	0	0.00	30	9.27	9.22	-30	1,779	-1.69%
2023/05/12	1	8.99	0	0.00	9.08	1	1,726	0.06%
2023/05/11	1	8.99	0	0.00	9.00	1	1,722	0.06%
2023/05/10	0	0.00	2	9.11	9.13	-2	1,700	-0.12%
2023/05/09	1	9.19	0	0.00	9.13	1	1,684	0.06%
2023/05/04	0	0.00	70	9.44	9.42	-70	1,608	-4.35%
2023/05/03	0	0.00	30	9.39	9.42	-30	1,604	-1.87%
2023/05/02	0	0.00	10	9.31	9.35	-10	1,574	-0.63%
2023/04/28	1	9.31	0	0.00	9.31	1	1,559	0.06%
2023/04/26	0	9.30	0	0.00	9.31	0	1,469	0.00%
2023/04/25	10	9.49	10	9.48	9.30	0	1,417	0.00%
2023/04/19	2	9.29	0	0.00	9.29	2	1,196	0.17%
2023/04/18	0	0.00	1	9.33	9.31	-1	1,176	-0.08%
2023/04/17	0	9.25	0	0.00	9.26	0	1,149	0.00%
2023/04/14	0	0.00	3	9.23	9.22	-3	1,139	-0.26%
2023/04/07	2	9.12	2	9.05	9.09	0	1,095	0.00%
2023/03/09	1	9.20	1	9.20	9.17	0	1,224	0.00%
2023/03/02	0	0.00	1	9.02	9.01	-1	1,222	-0.08%
2023/03/01	1	8.92	0	0.00	8.89	1	1,221	0.08%
2023/02/24	0	0.00	5	8.92	8.93	-5	1,211	-0.41%
2023/02/21	1	8.87	5	8.93	8.88	-4	1,189	-0.34%
2023/02/10	41	8.72	0	0.00	8.69	41	1,226	3.34%
2023/02/07	0	0.00	10	8.74	8.74	-10	1,235	-0.81%
2023/02/06	0	0.00	110	8.73	8.75	-110	1,243	-8.85%	大賣/鉅額交易
2022/12/26	20	8.93	0	0.00	8.84	20	2,405	0.83%
2022/12/15	2	8.76	0	0.00	8.75	2	2,327	0.09%
2022/11/29	0	0.00	1	8.43	8.59	-1	2,235	-0.04%
2022/11/14	0	0.00	0.1	8.39	8.41	-0.1	2,233	-0.01%
2022/10/27	0	0.00	5	8.04	8.08	-5	2,301	-0.22%
2022/10/20	1	8.00	0	0.00	7.95	1	2,262	0.04%
2022/10/14	1	8.56	0	0.00	8.50	1	2,074	0.05%
2022/10/11	1	8.76	0	0.00	8.76	1	2,035	0.05%
2022/10/06	2	9.00	0	0.00	9.01	2	1,993	0.10%
2022/10/04	1	9.15	0	0.00	9.18	1	1,931	0.05%
2022/09/07	1	9.08	0	0.00	9.06	1	1,286	0.08%
2022/09/02	0	0.00	0	9.32	9.30	0	1,302	0.00%
2022/08/30	0	0.00	1	9.30	9.32	-1	1,307	-0.08%
2022/08/25	0	0.00	9	9.50	9.48	-9	1,306	-0.69%
2022/08/24	0	0.00	1	9.50	9.48	-1	1,309	-0.08%
2022/08/18	5	9.30	0	0.00	9.30	5	1,289	0.39%
2022/08/11	1	9.36	0	0.00	9.33	1	1,284	0.08%
2022/07/01	1	8.94	0	0.00	8.86	1	1,874	0.05%
2022/06/15	0	9.90	0	0.00	9.70	0	2,094	0.00%
2022/05/20	1	9.71	2	9.70	9.76	-1	3,485	-0.03%
2022/05/12	1	9.49	0	0.00	9.32	1	3,534	0.03%
2022/05/11	2	9.78	0	0.00	9.74	2	3,492	0.06%
2022/04/27	5	10.00	0	0.00	10.10	5	3,709	0.13%
2022/04/13	0	0.00	2	10.45	10.45	-2	4,248	-0.05%
2022/04/11	2	10.65	0	0.00	10.50	2	4,376	0.05%
2022/04/06	0	0.00	1	10.60	10.70	-1	4,459	-0.02%
2022/04/01	5	10.40	0	0.00	10.50	5	4,430	0.11%
2022/03/28	0	0.00	5	10.50	10.45	-5	4,424	-0.11%
2022/03/10	33	10.60	32	10.70	10.55	1	4,414	0.02%
2022/03/08	1	10.00	0	0.00	10.00	1	3,828	0.03%
2022/03/07	1	10.30	0	0.00	10.10	1	3,797	0.03%
2022/03/02	1	10.60	0	0.00	10.60	1	4,069	0.02%
2022/02/24	1	10.55	0	0.00	10.55	1	4,724	0.02%
2022/02/23	1	10.75	0	0.00	10.80	1	4,727	0.02%
2022/02/22	1	10.70	0	0.00	10.75	1	4,824	0.02%
2022/02/17	1	10.80	0	0.00	10.80	1	5,107	0.02%
2022/02/16	1	10.80	0	0.00	10.90	1	5,141	0.02%
2022/02/09	1	11.05	0	0.00	11.00	1	5,373	0.02%
2022/01/21	0	0.00	7	11.25	11.10	-7	5,463	-0.13%
2022/01/17	0	0.00	2	11.25	11.40	-2	5,470	-0.04%
2022/01/05	0	0.00	1	11.35	11.35	-1	5,972	-0.02%
2022/01/04	0	0.00	1	11.40	11.45	-1	5,932	-0.02%
2022/01/03	0	0.00	10	11.25	11.25	-10	5,870	-0.17%
2021/12/29	0	0.00	1	11.30	11.20	-1	5,868	-0.02%
2021/12/28	0	0.00	3	11.00	10.95	-3	5,852	-0.05%
2021/12/27	1	10.95	0	0.00	10.95	1	5,865	0.02%
2021/12/15	1	10.90	0	0.00	10.90	1	6,194	0.02%
2021/12/07	2	11.45	1	11.50	11.45	1	6,618	0.02%
2021/12/06	10	11.55	10	11.38	11.35	0	6,631	0.00%
2021/12/03	2	11.65	0	0.00	11.60	2	6,645	0.03%
2021/12/02	0	0.00	3	11.60	11.60	-3	6,536	-0.05%
2021/12/01	0	0.00	3	11.30	11.25	-3	6,408	-0.05%
2021/11/29	0	0.00	1	11.00	11.05	-1	6,414	-0.02%
2021/11/26	0	0.00	3	11.20	11.00	-3	6,396	-0.05%
2021/11/24	3	11.55	2	11.55	11.50	1	6,242	0.02%
2021/11/23	3	11.60	26	11.26	11.55	-23	6,234	-0.37%
2021/11/22	0	0.00	2	11.20	11.20	-2	5,876	-0.03%
2021/11/18	0	0.00	14	11.20	11.25	-14	5,827	-0.24%
2021/11/17	0	0.00	11	10.85	10.90	-11	5,621	-0.20%
2021/11/11	8	10.71	0	0.00	10.75	8	5,688	0.14%
2021/11/10	2	10.95	2	10.80	10.85	0	5,794	0.00%
2021/11/09	0	0.00	8	10.66	10.70	-8	5,741	-0.14%
2021/11/05	10	10.65	0	0.00	10.50	10	5,786	0.17%
2021/11/02	2	10.25	0	0.00	10.30	2	5,776	0.03%
2021/10/27	5	10.45	0	0.00	10.45	5	5,825	0.09%
2021/10/26	1	10.65	0	0.00	10.50	1	5,817	0.02%
2021/10/21	0	0.00	1	10.70	11.10	-1	5,907	-0.02%
2021/10/19	0	0.00	40	10.90	10.95	-40	5,877	-0.68%
2021/10/15	0	0.00	0	10.35	10.40	0	5,680	0.00%
2021/10/14	21	10.71	10	10.85	10.50	11	5,928	0.19%
2021/10/06	0	0.00	4	10.25	10.25	-4	5,618	-0.07%
2021/10/01	2	10.70	2	10.30	10.30	0	7,280	0.00%
2021/09/30	10	10.57	8	10.59	10.65	2	7,409	0.03%
2021/09/23	15	10.15	0	0.00	10.05	15	8,955	0.17%
2021/09/17	15	10.40	0	0.00	10.40	15	9,362	0.16%
2021/09/14	0	0.00	3	10.80	10.70	-3	9,661	-0.03%
2021/09/09	3	10.10	0	0.00	10.15	3	9,881	0.03%
2021/09/06	10	10.10	0	0.00	10.05	10	10,070	0.10%
2021/08/27	4	11.30	40	11.37	11.35	-36	14,576	-0.25%
2021/08/26	0	0.00	10	11.35	11.30	-10	14,976	-0.07%
2021/08/23	0	0.00	8	11.10	11.10	-8	15,836	-0.05%
2021/08/19	0	0.00	2	10.90	10.90	-2	16,249	-0.01%
2021/08/17	0	0.00	1	11.05	10.90	-1	16,449	-0.01%
2021/08/16	10	11.05	0	0.00	11.05	10	16,677	0.06%
2021/08/10	0	0.00	2	11.30	11.20	-2	18,615	-0.01%
2021/08/09	0	0.00	4	11.35	11.40	-4	20,160	-0.02%
2021/07/27	10	11.35	2	11.35	11.25	8	24,011	0.03%
2021/07/22	5	11.35	0	0.00	11.25	5	26,719	0.02%
2021/07/21	50	11.35	0	0.00	11.35	50	26,876	0.19%
2021/07/20	55	11.40	0	0.00	11.30	55	26,957	0.20%
2021/07/13	10	12.00	10	11.70	11.60	0	28,325	0.00%
2021/07/09	35	12.33	0	0.00	12.20	35	28,482	0.12%
2021/07/08	0	0.00	32	12.79	12.70	-32	27,474	-0.12%
2021/07/07	1	12.65	1	12.70	12.45	0	27,476	0.00%
2021/07/06	17	12.56	26	12.65	12.65	-9	28,438	-0.03%
2021/07/02	3	12.92	0	0.00	12.20	3	28,103	0.01%
2021/07/01	20	12.40	8	12.42	12.40	12	27,425	0.04%
2021/06/30	0	0.00	82	12.20	12.25	-82	27,052	-0.30%
2021/06/28	0	0.00	44	12.26	12.30	-44	26,984	-0.16%
2021/06/25	0	0.00	12	11.96	11.90	-12	26,918	-0.04%
2021/06/24	4	11.78	0	0.00	11.85	4	26,833	0.01%
2021/06/23	5	11.83	6	12.20	11.75	-1	26,841	0.00%
2021/06/22	5	11.70	21	11.94	11.90	-16	26,620	-0.06%
2021/06/21	5	11.44	0	0.00	11.40	5	26,406	0.02%
2021/06/18	2	11.85	5	11.75	11.70	-3	26,309	-0.01%
2021/06/17	2	11.65	2	11.65	11.80	0	26,247	0.00%
2021/06/16	0	0.00	5	11.73	11.60	-5	26,187	-0.02%
2021/06/15	2	11.55	4	11.70	11.65	-2	26,087	-0.01%
2021/06/11	3	11.70	5	11.75	11.55	-2	25,992	-0.01%
2021/06/09	63	12.06	1	12.20	11.80	62	25,423	0.24%
2021/06/08	136	12.45	40	12.35	12.15	96	24,659	0.39%	大買/
2021/06/07	104	13.05	108	13.17	13.50	-4	23,308	-0.02%	大買/大賣/
2021/06/04	2	12.40	6	12.30	12.30	-4	21,726	-0.02%
2021/06/03	56	12.27	151	12.24	12.20	-95	21,408	-0.44%	大賣/
2021/06/02	105	11.91	2	11.90	11.95	103	21,012	0.49%	大買/鉅額交易
2021/05/31	0	0.00	6	11.23	11.25	-6	20,186	-0.03%
2021/05/25	0	0.00	3	11.05	11.00	-3	19,559	-0.02%
2021/05/24	0	0.00	6	11.20	11.15	-6	19,393	-0.03%
2021/05/21	0	0.00	8	11.05	11.00	-8	19,150	-0.04%
2021/05/20	11	11.32	10	10.95	10.95	1	18,906	0.01%
2021/05/19	35	11.47	30	11.61	11.35	5	18,463	0.03%
2021/05/18	197	11.65	207	11.52	11.65	-10	18,015	-0.06%	大買/大賣/
2021/05/17	44	11.90	37	12.02	12.20	7	16,955	0.04%
2021/05/14	17	11.56	7	11.59	11.10	10	15,378	0.07%
2021/05/13	10	10.71	0	0.00	11.20	10	14,514	0.07%
2021/05/12	99	10.39	41	10.57	10.25	58	13,937	0.42%
2021/05/06	60	11.20	0	0.00	11.20	60	12,607	0.48%
2021/05/05	50	11.10	0	0.00	11.10	50	12,394	0.40%
2021/05/04	1	12.45	3	11.68	11.30	-2	12,033	-0.02%
2021/05/03	55	13.06	54.2	12.50	12.50	0.8	11,546	0.01%
2021/04/29	136	12.38	10	12.95	12.10	126	10,664	1.18%	大買/鉅額交易
2021/04/28	4	11.93	1	12.70	12.70	3	9,824	0.03%
2021/04/27	4	11.60	3	11.55	11.55	1	8,894	0.01%
2021/04/23	10	11.35	2	11.38	11.20	8	8,536	0.09%
2021/04/22	0	0.00	1.1	11.34	11.40	-1.1	8,418	-0.01%
2021/04/21	1	11.35	0	0.00	11.30	1	7,944	0.01%
2021/04/20	0	0.00	9	11.14	11.25	-9	7,649	-0.12%
2021/04/19	18	11.24	10	11.20	11.35	8	7,506	0.11%
2021/04/16	4	10.65	0	0.00	10.75	4	6,883	0.06%
2021/04/15	1	10.20	31	10.55	10.60	-30	6,611	-0.45%
2021/04/13	11	10.45	0.3	10.35	10.30	10.7	6,213	0.17%
2021/04/12	32	10.42	0	0.00	10.75	32	5,906	0.54%
2021/04/08	0	0.00	10	9.98	9.97	-10	4,847	-0.21%
2021/04/07	0	0.00	1	9.75	9.81	-1	4,905	-0.02%
2021/04/06	2	9.66	0	0.00	9.65	2	5,090	0.04%
2021/04/01	17	9.79	0	0.00	9.67	17	5,110	0.33%
2021/03/31	10	9.91	0	0.00	9.88	10	5,059	0.20%
2021/03/29	5	9.73	0	0.00	9.71	5	5,068	0.10%
2021/03/23	5	9.41	0	0.00	9.45	5	5,137	0.10%
2021/03/19	0	0.00	2	9.47	9.48	-2	5,194	-0.04%
2021/03/18	2	9.58	0	0.00	9.58	2	5,185	0.04%
2021/03/17	1	9.65	0	0.00	9.59	1	5,214	0.02%
2021/03/16	1	9.70	0	0.00	9.76	1	5,226	0.02%
2021/03/11	1	9.52	0	0.00	9.51	1	5,353	0.02%
2021/03/09	2	9.45	0	0.00	9.52	2	5,512	0.04%
2021/03/08	1	9.42	0	0.00	9.59	1	5,485	0.02%
2021/02/25	3	9.50	4	9.58	9.58	-1	5,706	-0.02%
2021/02/23	1	9.72	23	9.50	9.70	-22	5,717	-0.38%
2021/02/22	0	0.00	2	9.56	9.54	-2	5,701	-0.04%
2021/02/17	0	0.00	32	9.26	9.26	-32	5,912	-0.54%
2021/02/05	0	0.00	8	9.18	9.16	-8	6,061	-0.13%
2021/02/04	0	0.00	10	9.25	9.25	-10	6,125	-0.16%
2021/02/03	2	9.42	0	0.00	9.40	2	6,286	0.03%
2021/01/28	3	9.28	0	0.00	9.28	3	6,230	0.05%
2021/01/25	45	9.86	3	9.72	9.86	42	6,370	0.66%
2021/01/22	3	9.20	0.2	9.35	9.24	2.8	6,299	0.04%
2021/01/21	0	0.00	3	9.31	9.40	-3	6,322	-0.05%
2021/01/20	5	9.15	1	9.35	9.19	4	6,300	0.06%
2021/01/19	5	9.74	1	9.65	9.61	4	6,246	0.06%
2021/01/15	0	0.00	5	9.67	9.64	-5	6,343	-0.08%
2021/01/13	5	10.05	0	0.00	10.00	5	6,732	0.07%
2021/01/11	1	10.10	0	0.00	10.10	1	6,634	0.02%
2021/01/06	3	10.27	0	0.00	10.10	3	6,837	0.04%
2021/01/05	0	0.00	2	10.50	10.35	-2	6,788	-0.03%
2021/01/04	1	10.55	0	0.00	10.45	1	6,804	0.01%
2020/12/31	1	10.45	0	0.00	10.40	1	6,722	0.01%
2020/12/30	0.2	10.85	0	0.00	10.60	0.2	6,674	0.00%
2020/12/29	5	10.60	4	10.58	10.65	1	6,592	0.02%
2020/12/28	1	10.30	0	0.00	10.30	1	6,377	0.02%
2020/12/23	5	10.30	0	0.00	10.15	5	6,257	0.08%
2020/12/22	2	10.04	0	0.00	10.00	2	6,174	0.03%
2020/12/17	0	0.00	0.1	9.75	9.78	-0.1	6,297	0.00%
2020/12/16	0	0.00	2	9.87	9.93	-2	6,318	-0.03%
2020/12/15	2	9.74	20	9.86	9.50	-18	6,387	-0.28%
2020/12/10	1	9.90	0	0.00	9.88	1	6,428	0.02%
2020/12/09	0	0.00	4	9.99	10.00	-4	6,466	-0.06%
2020/12/07	1	10.25	0.4	10.15	10.20	0.6	6,719	0.01%
2020/11/24	0	0.00	0	9.90	9.88	0	9,631	0.00%
2020/11/16	5	9.90	3	10.00	9.97	2	11,247	0.02%
2020/11/12	1	10.65	0	0.00	10.50	1	12,489	0.01%
2020/11/11	0	0.00	10	10.72	10.85	-10	12,805	-0.08%
2020/11/10	0	0.00	5	10.45	10.45	-5	13,086	-0.04%
2020/11/09	2	10.75	0	0.00	10.60	2	13,071	0.02%
2020/11/03	6	10.87	1	10.95	10.80	5	13,192	0.04%
2020/11/02	0	0.00	13	10.73	10.80	-13	13,141	-0.10%
2020/10/30	0	0.00	6	10.62	10.55	-6	13,033	-0.05%
2020/10/29	2	10.15	0	0.00	10.50	2	13,127	0.02%
2020/10/27	9	10.54	0	0.00	10.75	9	13,010	0.07%
2020/10/23	6	10.60	0	0.00	10.55	6	12,962	0.05%
2020/10/22	0	0.00	7	10.60	10.70	-7	12,920	-0.05%
2020/10/19	0	0.00	5	10.10	10.10	-5	12,561	-0.04%
2020/10/15	1	10.05	0	0.00	10.00	1	12,614	0.01%
2020/10/07	0	0.00	8	10.07	10.10	-8	13,933	-0.06%
2020/10/06	5	10.10	0	0.00	10.05	5	14,119	0.04%
2020/09/30	0	0.00	3	9.98	9.98	-3	14,133	-0.02%
2020/09/29	1	10.15	0	0.00	10.05	1	14,123	0.01%
2020/09/28	0	0.00	1	10.05	10.25	-1	14,135	-0.01%
2020/09/25	3	9.90	0	0.00	9.84	3	14,310	0.02%
2020/09/24	0	0.00	13	10.09	10.00	-13	14,215	-0.09%
2020/09/22	0	0.00	6	10.37	10.60	-6	13,997	-0.04%
2020/09/18	0	0.00	6	11.03	10.90	-6	13,942	-0.04%
2020/09/16	0	0.00	130	10.75	10.75	-130	13,766	-0.94%	大賣/鉅額交易
2020/09/14	0	0.00	6	10.76	10.70	-6	13,700	-0.04%
2020/09/11	2	10.55	4.7	10.73	10.60	-2.7	13,637	-0.02%
2020/09/10	7	11.16	21	11.14	11.10	-14	13,374	-0.10%
2020/09/09	3	10.83	8	11.17	11.35	-5	13,171	-0.04%
2020/09/08	2	10.78	23	10.82	11.15	-21	12,982	-0.16%
2020/09/07	10	11.39	14	11.36	10.90	-4	12,779	-0.03%
2020/09/04	15	10.98	31	11.06	11.20	-16	12,435	-0.13%
2020/09/03	35	10.97	128	11.18	11.20	-93	11,833	-0.79%	大賣/
2020/09/02	0	0.00	8	10.10	10.20	-8	10,800	-0.07%
2020/09/01	7	9.80	17	9.85	9.76	-10	10,344	-0.10%
2020/08/31	5	9.76	0	0.00	9.75	5	10,120	0.05%
2020/08/28	1	9.53	0	0.00	9.51	1	9,985	0.01%
2020/08/26	3	9.62	0	0.00	9.49	3	9,852	0.03%
2020/08/25	0	0.00	1	9.70	9.57	-1	9,691	-0.01%
2020/08/24	10	9.64	0	0.00	9.42	10	9,507	0.11%
2020/08/21	6	9.96	21	10.01	9.85	-15	9,233	-0.16%
2020/08/20	53	10.23	11	10.08	9.94	42	9,006	0.47%
2020/08/19	41	10.15	31.2	10.06	10.20	9.8	8,261	0.12%
2020/08/18	1	9.10	2	9.25	9.29	-1	7,023	-0.01%
2020/08/17	22	9.19	2	9.10	9.15	20	6,712	0.30%
2020/08/14	20	8.70	44	8.75	8.74	-24	6,321	-0.38%
2020/08/11	6	8.18	0	0.00	8.11	6	5,890	0.10%
2020/08/10	1	8.17	0	0.00	8.27	1	5,863	0.02%
2020/08/07	1	8.25	1	8.30	8.29	0	5,820	0.00%
2020/08/06	1	8.11	0	0.00	8.13	1	5,746	0.02%
2020/08/05	1	8.12	100	8.12	8.12	-99	5,731	-1.73%
2020/08/04	100	8.27	0	0.00	8.10	100	5,777	1.73%
2020/08/03	1	7.87	0	0.00	7.81	1	5,845	0.02%
2020/07/24	10	7.91	0	0.00	7.92	10	6,319	0.16%
2020/07/23	2	8.14	0	0.00	8.13	2	6,314	0.03%
2020/07/22	22	8.18	5	8.20	8.10	17	6,404	0.27%
2020/07/21	20	8.08	0	0.00	8.08	20	6,386	0.31%
2020/07/20	83	8.11	0	0.00	8.04	83	6,323	1.31%
2020/07/17	28	9.00	17	8.73	8.30	11	6,186	0.18%
2020/07/16	8	8.82	3	8.78	9.05	5	5,634	0.09%
2020/07/15	1	8.30	2	8.45	8.33	-1	5,167	-0.02%
2020/07/14	6	8.13	5	8.36	8.26	1	5,083	0.02%
2020/07/13	5	8.23	6	8.29	8.12	-1	4,845	-0.02%
2020/07/09	0	0.00	1	7.81	7.82	-1	4,663	-0.02%
2020/07/08	0	0.00	1	7.80	7.76	-1	4,639	-0.02%
2020/07/07	2	7.66	0	0.00	7.62	2	4,781	0.04%
2020/07/06	0	0.00	4	7.80	7.75	-4	4,750	-0.08%
2020/06/16	1	7.19	2	7.19	7.20	-1	4,481	-0.02%
2020/06/15	1	7.14	1	7.16	7.12	0	4,637	0.00%
2020/06/12	0	0.00	2	7.13	7.12	-2	4,718	-0.04%
2020/06/11	0	0.00	1	7.51	7.28	-1	4,779	-0.02%
2020/06/03	1	7.38	0	0.00	7.39	1	5,600	0.02%
2020/06/01	0	0.00	1	7.45	7.40	-1	5,835	-0.02%
2020/05/27	0	0.00	5	7.30	7.35	-5	6,789	-0.07%
2020/05/26	1	7.22	0	0.00	7.21	1	6,730	0.01%
2020/05/22	3	7.34	0	0.00	7.20	3	6,971	0.04%
2020/05/20	1	7.34	0	0.00	7.29	1	8,041	0.01%
2020/05/15	2	7.10	0	0.00	7.08	2	8,084	0.02%
2020/05/13	1	7.25	0	0.00	7.31	1	8,283	0.01%
2020/05/11	1	7.33	4	7.40	7.35	-3	8,493	-0.04%
2020/05/08	1	7.70	1	7.91	7.51	0	8,604	0.00%
2020/05/07	0	0.00	2	7.82	7.70	-2	8,982	-0.02%
2020/05/05	2	7.37	0	0.00	7.35	2	9,035	0.02%
2020/04/30	2	7.44	0	0.00	7.41	2	9,263	0.02%
2020/04/29	1	7.35	0	0.00	7.45	1	9,508	0.01%
2020/04/28	1	7.33	0	0.00	7.31	1	9,949	0.01%
2020/04/27	1	7.13	1	7.45	7.34	0	10,459	0.00%
2020/04/17	2	7.03	20	6.95	6.99	-18	10,627	-0.17%
2020/04/14	1	6.71	0	0.00	6.81	1	10,484	0.01%
2020/04/07	0	0.00	10	6.22	6.28	-10	10,210	-0.10%
2020/04/06	1	6.22	0	0.00	6.19	1	10,210	0.01%
2020/03/27	1	6.23	0	0.00	6.05	1	10,238	0.01%
2020/03/25	20	6.02	0	0.00	6.01	20	10,126	0.20%
2020/03/17	1	5.74	0	0.00	5.77	1	9,782	0.01%
2020/03/11	0	0.00	4	7.28	7.17	-4	9,935	-0.04%
2020/03/10	2	7.52	11	7.32	7.38	-9	9,844	-0.09%
2020/03/09	1	7.97	1	8.25	7.80	0	9,586	0.00%
2020/03/06	0	0.00	4	8.17	8.10	-4	9,178	-0.04%
2020/03/05	3	8.04	3	8.08	8.05	0	9,002	0.00%
2020/03/04	15	8.27	15	8.17	8.05	0	8,926	0.00%
2020/03/03	41	8.24	49	8.19	8.11	-8	8,721	-0.09%
2020/03/02	8	8.03	1	7.96	8.00	7	8,228	0.09%
2020/02/25	4	7.97	0	0.00	7.81	4	7,705	0.05%
2020/02/24	10	8.25	4	8.17	8.02	6	7,522	0.08%
2020/02/21	2	8.03	1	8.20	7.91	1	7,005	0.01%
2020/02/14	130	7.68	10	7.71	7.68	120	6,159	1.95%	大買/鉅額交易
2020/02/13	2	7.75	0	0.00	7.67	2	6,098	0.03%
2020/02/12	1	7.90	0	0.00	7.77	1	6,010	0.02%
2020/02/11	0	0.00	3	8.08	7.90	-3	5,890	-0.05%
2020/02/07	17	8.06	1	7.97	7.88	16	5,046	0.32%
2020/02/06	1	7.57	12	7.53	7.51	-11	4,623	-0.24%
2020/02/05	12	7.58	0	0.00	7.52	12	4,575	0.26%
2020/02/04	1	7.82	0	0.00	7.52	1	4,477	0.02%
2020/02/03	4	8.09	13	8.03	7.96	-9	4,246	-0.21%
2020/01/31	5	8.26	12.4	8.10	7.95	-7.4	3,948	-0.19%
2020/01/30	5	7.73	1	7.90	8.05	4	3,434	0.12%
2020/01/20	1	7.34	0	0.00	7.32	1	2,882	0.03%
2020/01/16	0	0.00	1	7.34	7.38	-1	2,851	-0.04%
2020/01/07	1	7.09	0	0.00	7.07	1	3,033	0.03%
2019/12/27	0	0.00	5	7.13	7.08	-5	2,900	-0.17%
2019/12/26	9	7.14	4	7.21	7.12	5	2,875	0.17%
2019/12/11	0	0.00	2	7.45	7.25	-2	2,761	-0.07%
2019/12/10	0	0.00	4	7.22	7.25	-4	2,601	-0.15%
2019/12/06	0	0.00	6	7.28	7.32	-6	2,497	-0.24%
2019/11/29	1	6.71	0	6.71	6.71	1	2,081	0.05%
2019/11/27	4	6.76	0	0.00	6.79	4	2,094	0.19%
2019/11/18	5	6.80	0	0.00	6.77	5	2,021	0.25%
2019/11/01	2	7.08	0	7.08	7.08	2	2,037	0.10%
2019/10/29	5	7.15	0	0.00	7.08	5	2,045	0.24%
2019/10/24	3	7.38	0	0.00	7.40	3	1,961	0.15%
2019/10/23	0	0.00	1	7.47	7.39	-1	1,933	-0.05%
2019/10/21	0	0.00	4	7.42	7.51	-4	1,895	-0.21%
2019/10/18	0	0.00	20	7.35	7.28	-20	1,804	-1.11%
2019/10/17	0	0.00	1	7.46	7.39	-1	1,757	-0.06%
2019/10/16	0	0.00	3	7.31	7.32	-3	1,476	-0.20%
2019/10/15	0	0.00	3	7.24	7.20	-3	1,413	-0.21%
2019/09/20	0	0.00	2	7.35	7.22	-2	1,411	-0.14%
2019/09/10	0	0.00	1	7.10	7.09	-1	1,381	-0.07%
2019/09/09	1	7.07	0	0.00	7.07	1	1,398	0.07%
2019/09/06	2	7.18	0	0.00	7.13	2	1,403	0.14%
2019/09/05	2	7.16	0	0.00	7.13	2	1,404	0.14%
2019/09/04	1	7.10	0	0.00	7.11	1	1,411	0.07%
2019/08/26	8	6.96	0	0.00	6.95	8	1,947	0.41%
2019/08/23	20	7.01	0	0.00	7.01	20	1,999	1.00%
2019/08/21	0	0.00	2	7.01	7.02	-2	2,090	-0.10%
2019/08/07	20	6.67	0	0.00	6.66	20	2,161	0.93%
2019/07/19	0	0.00	20	7.20	7.16	-20	2,142	-0.93%
2019/07/03	20	7.11	0	0.00	7.13	20	2,304	0.87%
2019/07/01	1	7.14	0	0.00	7.11	1	2,299	0.04%
2019/06/24	5	7.30	0	0.00	7.28	5	2,273	0.22%
2019/06/19	0	0.00	20	7.38	7.37	-20	2,230	-0.90%
2019/06/06	5	7.68	0	0.00	7.36	5	2,092	0.24%
2019/06/05	0	0.00	6	7.65	7.59	-6	1,995	-0.30%
2019/06/04	0	0.00	2	7.59	7.51	-2	1,916	-0.10%
2019/06/03	0	0.00	2	7.40	7.42	-2	1,809	-0.11%
2019/05/28	0	0.00	4	7.13	7.05	-4	1,528	-0.26%
2019/05/22	6	6.90	6	6.88	6.85	0	1,479	0.00%
2019/05/16	0.4	6.77	0	0.00	6.78	0.4	1,516	0.03%
2019/05/03	0.5	6.90	0	0.00	6.95	0.5	1,477	0.03%
2019/05/02	14.5	6.99	0	0.00	6.94	14.5	1,468	0.99%
2019/04/30	6	6.93	0	0.00	6.94	6	1,463	0.41%
2019/04/26	0.1	7.00	0	0.00	7.00	0.1	1,449	0.01%
2019/04/25	0.5	7.10	0	0.00	7.12	0.5	1,423	0.04%
2019/04/24	0	0.00	20	7.15	7.17	-20	1,391	-1.44%
2019/04/19	2	6.86	0	0.00	6.89	2	1,279	0.16%
2019/04/15	1	6.90	0	0.00	6.90	1	1,228	0.08%
2019/04/03	1	6.72	0	0.00	6.73	1	1,177	0.08%
2019/03/29	1	6.67	0	0.00	6.66	1	1,144	0.09%
2019/03/27	2	6.71	0	0.00	6.70	2	1,173	0.17%
2019/03/26	1	6.69	0	0.00	6.70	1	1,186	0.08%
2019/03/25	5	6.69	0	0.00	6.69	5	1,215	0.41%
2019/03/04	1	6.94	0	0.00	6.92	1	2,045	0.05%
2019/02/27	11	6.90	0	0.00	6.89	11	2,054	0.54%
2019/02/21	1	6.78	0	0.00	6.80	1	2,064	0.05%
2019/02/14	2	6.68	0	0.00	6.69	2	1,998	0.10%
2019/01/29	1	6.42	0	0.00	6.42	1	1,952	0.05%
2019/01/25	10	6.42	0.7	6.48	6.43	9.3	1,956	0.48%
2019/01/16	3	6.39	0	0.00	6.37	3	2,059	0.15%
2019/01/11	1	6.48	0	0.00	6.45	1	2,087	0.05%
2019/01/04	0	0.00	5	6.27	6.31	-5	2,112	-0.24%
2018/12/21	0	0.00	5	6.41	6.49	-5	2,130	-0.23%
2018/12/19	11	6.58	0	0.00	6.55	11	2,082	0.53%
2018/11/26	1	6.55	0	0.00	6.53	1	1,363	0.07%
2018/11/14	1	6.74	0	0.00	6.73	1	1,247	0.08%
2018/11/06	1	6.79	0	0.00	6.81	1	1,299	0.08%
2018/10/31	6	6.66	0	0.00	6.66	6	1,296	0.46%
2018/10/30	1	6.54	0	0.00	6.55	1	1,288	0.08%
2018/10/26	2	6.57	0	0.00	6.51	2	1,296	0.15%
2018/10/24	2	7.00	0	0.00	7.03	2	1,267	0.16%
2018/10/15	2	7.06	0	0.00	7.07	2	1,226	0.16%
2018/10/12	1	7.14	0	0.00	7.14	1	1,210	0.08%
2018/10/09	1	7.58	0	0.00	7.56	1	1,149	0.09%
2018/10/05	1	7.56	0	0.00	7.54	1	1,152	0.09%
2018/10/02	1	7.89	0	0.00	7.91	1	1,136	0.09%
2018/09/20	2	7.79	0	0.00	7.82	2	1,172	0.17%
2018/09/13	0	0.00	5	7.71	7.63	-5	1,245	-0.40%
2018/09/10	11	7.51	0	0.00	7.48	11	1,265	0.87%
2018/09/07	1	7.94	0	0.00	7.93	1	1,231	0.08%
2018/09/06	2	8.12	0	0.00	8.14	2	1,247	0.16%
2018/09/05	2	8.18	0	0.00	8.16	2	1,461	0.14%
2018/09/04	1	8.17	0	0.00	8.18	1	1,485	0.07%
2018/08/15	0	0.00	1	8.15	8.15	-1	1,964	-0.05%
2018/07/31	1	8.41	0	0.00	8.40	1	2,623	0.04%
2018/07/20	1	8.27	0	0.00	8.27	1	2,644	0.04%
2018/07/17	1	8.27	0	0.00	8.26	1	2,692	0.04%
2018/07/05	1	8.22	0	0.00	8.16	1	2,798	0.04%
2018/07/04	1	8.30	0	0.00	8.26	1	3,042	0.03%
2018/06/29	2	8.55	0	0.00	8.52	2	3,040	0.07%
2018/06/28	1	8.51	1	8.60	8.57	0	3,031	0.00%
2018/06/27	1	8.33	0	0.00	8.31	1	2,985	0.03%
2018/06/13	0	0.00	4	9.22	9.18	-4	2,856	-0.14%
2018/06/08	0	0.00	20	8.96	8.94	-20	2,614	-0.76%
2018/06/07	0	0.00	5	9.06	9.01	-5	2,617	-0.19%
2018/06/06	0	0.00	2	8.98	8.94	-2	2,570	-0.08%
2018/06/04	20	9.00	15	8.92	8.91	5	2,531	0.20%
2018/05/31	15	8.71	0	0.00	8.73	15	2,497	0.60%
2018/05/29	0	0.00	2	8.67	8.67	-2	2,418	-0.08%
2018/05/22	5	8.79	0	0.00	8.75	5	2,270	0.22%
2018/05/18	12	8.54	0	0.00	8.56	12	1,998	0.60%
2018/05/09	2	8.13	0	0.00	8.10	2	1,834	0.11%
2018/05/08	0	0.00	6	8.14	8.14	-6	1,849	-0.32%
2018/05/07	3	8.13	0	0.00	8.12	3	1,883	0.16%
2018/05/04	2	8.15	0	0.00	8.13	2	1,872	0.11%
2018/05/03	2	8.19	0	0.00	8.17	2	1,872	0.11%
2018/04/30	1	8.13	0	0.00	8.23	1	1,900	0.05%
2018/04/20	0	0.00	1	8.60	8.60	-1	2,043	-0.05%
2018/04/17	0	0.00	4	8.69	8.65	-4	2,175	-0.18%
2018/04/16	0	0.00	2	8.78	8.71	-2	2,370	-0.08%
2018/04/13	0	0.00	3	8.72	8.72	-3	2,388	-0.13%
2018/04/12	1	8.68	1	8.71	8.69	0	2,442	0.00%
2018/04/11	0	0.00	2	8.76	8.71	-2	2,451	-0.08%
2018/04/10	0	0.00	1	8.62	8.80	-1	2,448	-0.04%
2018/04/09	2	8.60	2	8.59	8.60	0	2,239	0.00%
2018/04/02	1	8.58	0	0.00	8.57	1	2,383	0.04%
2018/03/31	2	8.60	0	0.00	8.57	2	2,418	0.08%
2018/03/20	1	8.72	0	0.00	8.72	1	2,888	0.03%
2018/03/07	1	8.81	0	0.00	8.81	1	3,428	0.03%
2018/03/05	1	8.81	0	0.00	8.81	1	3,681	0.03%
2018/02/21	1	8.79	0	0.00	8.85	1	4,876	0.02%
2018/02/09	2	8.39	0	0.00	8.60	2	5,042	0.04%
2018/02/07	2	8.70	0	0.00	8.71	2	5,074	0.04%
2018/02/06	1	8.62	15	8.61	8.57	-14	5,134	-0.27%
2018/02/05	2	9.31	0	0.00	9.44	2	5,374	0.04%
2018/02/02	0	0.00	22	9.69	9.66	-22	5,481	-0.40%
2018/01/31	2	9.57	13	9.55	9.51	-11	5,648	-0.19%
2018/01/30	5	9.81	15	9.83	9.71	-10	5,626	-0.18%
2018/01/29	2	9.97	15	9.99	9.97	-13	5,619	-0.23%
2018/01/25	0	0.00	2	10.00	10.00	-2	5,626	-0.04%
2018/01/18	1	10.05	0	0.00	10.10	1	5,612	0.02%
2018/01/16	0	0.00	2	10.05	10.05	-2	5,591	-0.04%
2018/01/15	0	0.00	1	10.20	10.25	-1	5,556	-0.02%
2018/01/11	0	0.00	2	10.30	10.20	-2	5,630	-0.04%
2018/01/10	0	0.00	3	10.68	10.65	-3	5,560	-0.05%
2018/01/04	0	0.00	31.1	10.35	10.35	-31.1	5,345	-0.58%