中纖 (1718)-群益金鼎-萬華券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.73
漲跌
▲0.06
漲幅
+0.78%
成交量
2,093張
產業
上市化學類股
416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

中纖 (1718)籌碼相關－群益金鼎-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/08	0.1	7.70	0	0.00	7.67	0.1	2,620	0.00%
2024/05/07	10	7.75	25	7.70	7.72	-15	2,631	-0.57%
2024/05/03	1	7.78	1	7.78	7.77	0	2,585	0.00%
2024/05/02	15.1	7.76	22	7.79	7.81	-6.9	2,568	-0.27%
2024/04/29	4	7.47	6	7.62	7.72	-2	2,463	-0.08%
2024/04/26	0.3	7.42	0	0.00	7.40	0.3	2,333	0.01%
2024/04/25	0	7.38	0	0.00	7.38	0	2,339	0.00%
2024/04/23	1	7.42	0	0.00	7.42	1	2,432	0.04%
2024/04/22	0	0.00	7	7.36	7.41	-7	2,476	-0.28%
2024/04/19	13.1	7.28	12	7.22	7.23	1.1	2,439	0.04%
2024/04/18	4	7.22	4	7.34	7.34	0	2,410	0.00%
2024/04/17	20	7.24	0	0.00	7.23	20	2,392	0.84%
2024/04/16	4	7.26	0	0.00	7.24	4	2,419	0.17%
2024/04/15	0	0.00	8	7.41	7.36	-8	2,421	-0.33%
2024/04/12	0.9	7.38	10	7.34	7.35	-9.1	2,410	-0.38%
2024/04/11	0.1	7.42	34	7.41	7.39	-33.9	2,401	-1.41%
2024/04/10	16	7.47	0	0.00	7.45	16	2,405	0.67%
2024/04/08	2	7.27	0	0.00	7.32	2	2,366	0.08%
2024/04/03	0	0.00	2	7.29	7.29	-2	2,370	-0.08%
2024/04/02	0	0.00	0	7.27	7.27	0	2,379	0.00%
2024/04/01	0	0.00	15.8	7.31	7.32	-15.8	2,379	-0.66%
2024/03/29	11	7.26	3	7.27	7.25	8	2,382	0.34%
2024/03/28	0	7.29	0.9	7.32	7.26	-0.9	2,400	-0.04%
2024/03/26	0	0.00	14.4	7.29	7.26	-14.4	2,434	-0.59%
2024/03/25	5	7.29	5.2	7.32	7.30	-0.2	2,451	-0.01%
2024/03/22	24.4	7.25	21.8	7.29	7.27	2.7	2,480	0.11%
2024/03/21	41.6	7.32	3	7.32	7.30	38.6	2,518	1.53%
2024/03/20	12	7.24	3	7.26	7.27	9.1	2,555	0.35%
2024/03/19	5.3	7.37	2	7.39	7.35	3.3	2,679	0.12%
2024/03/18	0	0.00	4.7	7.38	7.37	-4.7	2,740	-0.17%
2024/03/15	11.5	7.31	10.8	7.30	7.29	0.7	2,744	0.03%
2024/03/14	0	0.00	10	7.40	7.40	-10	2,723	-0.37%
2024/03/13	14	7.50	2	7.50	7.43	12	2,733	0.44%
2024/03/12	2.3	7.53	0	0.00	7.56	2.3	2,712	0.08%
2024/03/11	0.1	7.49	0	0.00	7.52	0.1	2,729	0.00%
2024/03/07	5	7.61	2.9	7.62	7.63	2.1	2,738	0.08%
2024/03/05	5	7.72	0	0.00	7.63	5	2,734	0.18%
2024/03/04	3	7.73	12.9	7.74	7.73	-9.9	2,702	-0.37%
2024/02/27	10	7.81	5	7.90	7.78	5.1	2,604	0.19%
2024/02/26	0	0.00	25	7.84	7.90	-25	2,606	-0.96%
2024/02/23	23	7.81	3.4	7.84	7.75	19.7	2,574	0.76%
2024/02/22	5	7.88	0	0.00	7.86	5	2,559	0.20%
2024/02/20	10	7.95	9	7.98	7.93	1.1	2,542	0.04%
2024/02/19	9	7.98	1.9	7.94	7.96	7.1	2,578	0.27%
2024/02/16	0	0.00	8	7.81	7.81	-8	2,594	-0.31%
2024/02/05	3.2	7.57	0	0.00	7.58	3.2	2,503	0.13%
2024/02/02	4	7.72	3.4	7.74	7.72	0.6	2,446	0.02%
2024/02/01	14.1	7.74	5.4	7.76	7.75	8.7	2,438	0.36%
2024/01/31	4.1	7.77	0.6	7.79	7.77	3.4	2,423	0.14%
2024/01/30	0.1	7.86	1	7.77	7.78	-0.9	2,416	-0.04%
2024/01/26	0.1	7.91	7	7.88	7.89	-6.9	2,408	-0.29%
2024/01/25	2	7.87	0	0.00	7.86	2	2,401	0.08%
2024/01/22	2	7.80	0	0.00	7.80	2	2,377	0.08%
2024/01/19	0	7.79	0	0.00	7.76	0	2,377	0.00%
2024/01/17	0.1	7.73	0	0.00	7.70	0.1	2,355	0.00%
2024/01/15	0.2	8.04	0	0.00	8.01	0.2	2,226	0.01%
2024/01/12	2	8.02	0.8	8.02	8.03	1.2	2,226	0.05%
2024/01/10	0	0.00	20	7.98	7.97	-20	2,227	-0.90%
2024/01/09	2	8.10	0	0.00	8.04	2	2,230	0.09%
2024/01/08	3	8.13	11	8.15	8.11	-8	2,320	-0.34%
2024/01/05	2.2	8.15	0	0.00	8.13	2.2	2,354	0.09%
2024/01/02	0.1	8.14	0	0.00	8.13	0.1	2,372	0.00%
2023/12/28	4	8.20	0	0.00	8.19	4	2,344	0.17%
2023/12/27	1	8.25	0	0.00	8.23	1	2,326	0.04%
2023/12/25	2	8.21	0	0.00	8.19	2	2,306	0.09%
2023/12/21	20	8.35	0	0.00	8.36	20	2,262	0.88%
2023/12/19	0	0.00	5	8.33	8.32	-5	2,210	-0.23%
2023/12/18	0	0.00	0.8	8.39	8.41	-0.8	2,181	-0.04%
2023/12/14	2	8.40	10	8.45	8.40	-8	2,051	-0.39%
2023/12/07	0	0.00	2	8.18	8.18	-2	1,799	-0.11%
2023/12/04	0	8.21	8	8.24	8.26	-8	1,747	-0.46%
2023/11/30	1	8.09	0	0.00	8.08	1	1,646	0.06%
2023/11/29	3	8.15	0	0.00	8.10	3	1,637	0.18%
2023/11/28	2	8.16	0	0.00	8.16	2	1,627	0.12%
2023/11/27	0	0.00	12.2	8.13	8.11	-12.2	1,607	-0.76%
2023/11/22	3	8.18	0	0.00	8.19	3	1,575	0.19%
2023/11/21	0	0.00	4	8.19	8.19	-4	1,574	-0.25%
2023/11/17	7	8.20	0	0.00	8.18	7	1,536	0.46%
2023/11/16	1	8.23	0	0.00	8.21	1	1,517	0.07%
2023/11/03	1	8.06	1	8.07	8.07	0	1,453	0.00%
2023/10/31	0	8.02	1	8.00	7.93	-1	1,502	-0.06%
2023/10/30	1	8.03	0	0.00	7.99	1	1,585	0.06%
2023/10/27	0.1	8.05	0	0.00	8.00	0.1	1,622	0.00%
2023/10/17	0	0.00	10	8.14	8.13	-10	1,710	-0.58%
2023/10/16	0	0.00	3	8.15	8.20	-3	1,689	-0.18%
2023/10/13	11	8.03	11	8.01	8.00	0	1,590	0.00%
2023/10/06	3	7.84	0	0.00	7.84	3	1,609	0.19%
2023/09/21	0	0.00	3	7.94	7.93	-3	1,748	-0.17%
2023/09/20	5	7.99	0	0.00	7.99	5	1,748	0.29%
2023/09/19	0	0.00	6	8.04	8.03	-6	1,767	-0.34%
2023/09/18	0	0.00	10	7.99	8.01	-10	1,769	-0.57%
2023/09/15	5	7.98	0	0.00	7.95	5	1,793	0.28%
2023/09/14	7	8.04	0	0.00	8.04	7	1,791	0.39%
2023/09/04	0	0.00	0	8.05	8.06	0	1,990	0.00%
2023/08/24	0	0.00	0	7.96	7.96	0	2,109	0.00%
2023/08/22	0	7.90	0	0.00	7.93	0	2,167	0.00%
2023/08/21	0.4	7.95	0	0.00	7.95	0.4	2,183	0.02%
2023/08/11	0	0.00	1	8.12	8.11	-1	2,200	-0.05%
2023/08/09	0	0.00	0.4	8.25	8.18	-0.4	2,219	-0.02%
2023/08/04	0	0.00	2	8.24	8.24	-2	2,250	-0.09%
2023/08/02	0	0.00	10	8.19	8.19	-10	2,251	-0.44%
2023/07/28	0	0.00	2	8.10	8.08	-2	2,140	-0.09%
2023/07/20	0	0.00	5	8.03	8.02	-5	2,178	-0.23%
2023/07/19	0.9	7.93	0	0.00	7.93	0.9	2,185	0.04%
2023/07/17	0	0.00	1	8.01	8.01	-1	2,222	-0.05%
2023/07/14	5	7.95	0	0.00	7.95	5	2,246	0.22%
2023/07/11	0	0.00	0	8.08	8.04	0	2,186	0.00%
2023/07/10	2	8.06	0	0.00	8.05	2	2,199	0.09%
2023/07/05	1	8.17	0	0.00	8.16	1	2,165	0.05%
2023/06/28	0.1	8.17	0	0.00	8.14	0.1	2,156	0.00%
2023/06/26	1	8.24	5	8.26	8.21	-4	2,203	-0.18%
2023/06/20	0	0.00	12	8.26	8.26	-12	2,223	-0.54%
2023/06/09	0	0.00	5	8.42	8.41	-5	2,230	-0.22%
2023/06/07	5	8.38	0	0.00	8.34	5	2,285	0.22%
2023/06/06	0	0.00	25	8.32	8.32	-25	3,010	-0.83%
2023/05/31	15	8.09	0	0.00	8.07	15	3,187	0.47%
2023/05/22	10	8.21	0	0.00	8.18	10	3,229	0.31%
2023/05/19	3	8.17	0	0.00	8.16	3	3,238	0.09%
2023/05/18	0	0.00	30	8.13	8.16	-30	3,226	-0.93%
2023/05/17	0	0.00	2	8.20	8.17	-2	3,274	-0.06%
2023/05/12	0	0.00	0	8.13	8.05	0	3,302	0.00%
2023/05/11	0	0.00	0	8.13	8.08	0	3,284	0.00%
2023/05/09	0	0.00	4	8.39	8.25	-4	3,242	-0.12%
2023/05/08	6	8.37	0	0.00	8.41	6	3,250	0.18%
2023/05/05	0	0.00	1	8.35	8.36	-1	3,297	-0.03%
2023/05/04	0	0.00	10	8.35	8.35	-10	3,320	-0.30%
2023/04/27	5	8.44	6	8.43	8.37	-1	3,402	-0.03%
2023/04/25	0	0.00	1	8.25	8.26	-1	3,394	-0.03%
2023/04/24	0	0.00	2	8.34	8.33	-2	3,412	-0.06%
2023/04/20	0	0.00	20	8.29	8.28	-20	3,407	-0.59%
2023/04/17	0	0.00	2	8.44	8.41	-2	3,418	-0.06%
2023/04/12	0	0.00	5	8.43	8.41	-5	3,448	-0.14%
2023/04/06	0	8.39	0	0.00	8.36	0	4,357	0.00%
2023/03/29	0	0.00	1	8.31	8.29	-1	4,459	-0.02%
2023/03/27	0	8.27	0	0.00	8.26	0	4,594	0.00%
2023/03/22	1	8.37	0	0.00	8.34	1	4,680	0.02%
2023/03/21	0	0.00	0.2	8.35	8.35	-0.2	4,722	0.00%
2023/03/15	0	0.00	8	8.49	8.49	-8	4,791	-0.17%
2023/03/13	5	8.53	0	0.00	8.56	5	4,862	0.10%
2023/03/09	10	8.97	0	0.00	8.75	10	5,117	0.20%
2023/03/08	0	0.00	13	8.90	8.93	-13	4,588	-0.28%
2023/03/07	5	8.97	8	8.96	8.97	-3	4,646	-0.06%
2023/03/06	3	8.85	56	8.79	8.82	-53	4,593	-1.15%
2023/03/02	10	8.66	2	8.65	8.64	8	4,550	0.18%
2023/02/21	5	8.76	11	8.76	8.73	-6	4,514	-0.13%
2023/02/17	0	0.00	0	8.63	8.69	0	4,494	0.00%
2023/02/16	10	8.62	0	0.00	8.62	10	4,544	0.22%
2023/02/08	2	8.61	0.1	8.60	8.60	1.9	4,454	0.04%
2023/02/07	1	8.61	0	0.00	8.61	1	4,446	0.02%
2023/02/06	5	8.66	0.1	8.68	8.63	4.9	4,450	0.11%
2023/02/03	0	8.71	20	8.65	8.76	-20	4,431	-0.45%
2023/02/01	1	8.61	0	0.00	8.60	1	4,335	0.02%
2023/01/31	0	0.00	10	8.64	8.62	-10	4,329	-0.23%
2023/01/09	10	8.59	0	0.00	8.60	10	4,166	0.24%
2023/01/05	9	8.58	10	8.60	8.53	-1	4,188	-0.02%
2023/01/04	8	8.60	2	8.57	8.56	6	4,155	0.14%
2023/01/03	0	0.00	10	8.46	8.48	-10	4,173	-0.24%
2022/12/30	16	8.64	14	8.61	8.61	2	4,156	0.05%
2022/12/29	25	8.71	236	8.69	8.57	-211	4,132	-5.11%	大賣/鉅額交易
2022/12/28	6	8.90	20	8.91	8.85	-14	4,027	-0.35%
2022/12/27	67	8.92	33	9.04	8.81	34	3,954	0.86%
2022/12/26	203	8.70	5	8.68	8.83	198	3,569	5.55%	大買/鉅額交易
2022/12/23	1	8.33	0	0.00	8.35	1	3,429	0.03%
2022/12/20	0	0.00	1	8.24	8.17	-1	3,355	-0.03%
2022/12/16	3	8.66	0	0.00	8.60	3	3,214	0.09%
2022/12/15	2	8.85	0	0.00	8.85	2	3,162	0.06%
2022/12/14	13	8.85	0	0.00	8.76	13	3,098	0.42%
2022/12/13	27	8.70	25	8.73	8.71	2	3,044	0.07%
2022/12/09	0	0.00	1	8.55	8.62	-1	2,952	-0.03%
2022/12/08	5	8.39	0	0.00	8.36	5	2,895	0.17%
2022/12/07	0	0.00	4	8.56	8.45	-4	2,873	-0.14%
2022/12/06	2	8.62	1	8.71	8.52	1	2,843	0.04%
2022/12/05	11	8.84	0	0.00	8.74	11	2,801	0.39%
2022/12/02	6	8.88	20	8.88	8.82	-14	2,746	-0.51%
2022/12/01	20	9.15	6	9.12	8.97	14	2,677	0.52%
2022/11/30	4	8.73	11	8.71	8.76	-7	2,359	-0.30%
2022/11/29	1	8.45	0	0.00	8.44	1	2,140	0.05%
2022/11/25	2	8.20	0.5	8.21	8.17	1.5	1,960	0.08%
2022/11/24	0	0.00	1.1	8.18	8.12	-1.1	1,985	-0.06%
2022/11/21	0	0.00	12	7.97	7.96	-12	1,959	-0.61%
2022/11/17	0	0.00	5	7.97	7.95	-5	2,142	-0.23%
2022/11/15	2	8.05	0	0.00	8.05	2	2,127	0.09%
2022/11/14	0	0.00	2	7.97	8.11	-2	2,120	-0.09%
2022/11/11	0	0.00	52	7.89	7.88	-52	2,065	-2.52%
2022/11/10	0	0.00	16	7.89	7.88	-16	2,067	-0.77%
2022/11/08	7	7.85	0	0.00	7.84	7	2,078	0.34%
2022/11/03	0	0.00	9	7.79	7.78	-9	2,108	-0.43%
2022/11/02	0	0.00	10	7.83	7.83	-10	2,118	-0.47%
2022/11/01	0	0.00	10	7.81	7.81	-10	2,101	-0.48%
2022/10/28	5	7.72	5	7.81	7.70	0	2,104	0.00%
2022/10/24	5	7.67	0	0.00	7.66	5	2,093	0.24%
2022/10/20	3	7.66	0	0.00	7.72	3	2,075	0.14%
2022/10/18	0	0.00	16	7.88	7.88	-16	2,045	-0.78%
2022/10/07	0	0.00	6	8.39	8.40	-6	1,959	-0.31%
2022/10/05	0.4	8.30	0	0.00	8.29	0.4	1,923	0.02%
2022/10/04	10	8.41	25	8.40	8.39	-15	1,931	-0.78%
2022/10/03	2	8.18	0	0.00	8.18	2	1,858	0.11%
2022/09/22	10	7.94	6	7.94	8.01	4	1,810	0.22%
2022/09/21	0.1	8.13	0	0.00	8.02	0.1	1,803	0.00%
2022/09/16	0	0.00	4	8.22	8.15	-4	1,846	-0.22%
2022/09/15	1	8.23	0	0.00	8.21	1	1,859	0.05%
2022/09/08	11	7.88	13	7.95	7.97	-2	1,926	-0.10%
2022/09/07	2	7.84	2	7.82	7.82	0	1,940	0.00%
2022/09/06	1	8.01	0	0.00	7.94	1	1,945	0.05%
2022/09/05	4	8.05	0	0.00	8.02	4	1,951	0.21%
2022/08/30	0	0.00	1	8.15	8.13	-1	1,891	-0.05%
2022/08/29	12	8.07	14	8.09	8.06	-2	1,884	-0.11%
2022/08/25	4	8.30	4	8.31	8.26	0	1,853	0.00%
2022/08/24	4	8.59	0	0.00	8.39	4	1,828	0.22%
2022/08/22	0	0.00	3	8.10	8.10	-3	1,711	-0.18%
2022/08/17	0	0.00	1	8.12	8.14	-1	1,705	-0.06%
2022/08/16	0	0.00	2	8.09	8.04	-2	1,700	-0.12%
2022/08/12	0	0.00	2	7.96	8.03	-2	1,687	-0.12%
2022/08/11	0	0.00	3	7.93	7.94	-3	1,673	-0.18%
2022/08/05	2	7.69	0	0.00	7.70	2	1,723	0.12%
2022/07/29	0	0.00	2	7.72	7.76	-2	1,874	-0.11%
2022/07/26	2	7.61	0	0.00	7.61	2	1,917	0.10%
2022/07/25	0	0.00	1	7.66	7.66	-1	1,933	-0.05%
2022/07/22	0	0.00	1	7.64	7.59	-1	1,947	-0.05%
2022/07/21	1	7.51	0	0.00	7.63	1	2,021	0.05%
2022/07/18	2	7.33	2	7.42	7.44	0	2,116	0.00%
2022/07/13	3	7.37	0	0.00	7.36	3	2,158	0.14%
2022/07/11	2	7.59	0	0.00	7.57	2	2,182	0.09%
2022/07/05	2	7.79	0	0.00	7.80	2	2,266	0.09%
2022/07/01	0	0.00	25	7.63	7.52	-25	2,350	-1.06%
2022/06/30	1	7.95	0	0.00	7.95	1	2,376	0.04%
2022/06/27	0	0.00	2	8.17	8.20	-2	2,446	-0.08%
2022/06/24	1	8.10	0	0.00	8.08	1	2,439	0.04%
2022/06/22	2	7.97	0	0.00	7.97	2	2,442	0.08%
2022/06/21	0	0.00	5	8.16	8.21	-5	2,439	-0.20%
2022/06/20	2	8.03	0	0.00	7.94	2	2,433	0.08%
2022/06/17	4	8.22	2	8.16	8.13	2	2,456	0.08%
2022/06/16	0	0.00	4	8.43	8.26	-4	2,462	-0.16%
2022/06/15	1	8.35	0	0.00	8.42	1	2,484	0.04%
2022/06/07	0	0.00	0	8.45	8.40	0	2,766	0.00%
2022/05/31	0	0.00	1	8.53	8.31	-1	2,997	-0.03%
2022/05/27	0	0.00	5	8.43	8.48	-5	3,011	-0.17%
2022/05/26	0	0.00	1	8.47	8.39	-1	3,033	-0.03%
2022/05/23	1	8.27	0	0.00	8.32	1	3,148	0.03%
2022/05/20	0	0.00	5	8.33	8.32	-5	3,200	-0.16%
2022/05/18	0	0.00	2	8.33	8.34	-2	3,322	-0.06%
2022/05/17	0	0.00	2	8.20	8.21	-2	3,330	-0.06%
2022/05/16	0	0.00	2	8.12	8.06	-2	3,319	-0.06%
2022/05/13	5	8.00	12	7.97	7.98	-7	3,324	-0.21%
2022/05/12	2	7.81	2	8.00	7.83	0	3,343	0.00%
2022/05/11	7.1	8.01	2	8.02	8.02	5.1	3,312	0.15%
2022/05/10	3	7.99	7	7.98	8.08	-4	3,423	-0.12%
2022/05/09	2	8.06	0	0.00	8.03	2	3,419	0.06%
2022/05/06	5	8.25	3	8.29	8.31	2	3,410	0.06%
2022/05/05	11	8.51	0	0.00	8.47	11	3,478	0.32%
2022/05/04	1	8.41	0	0.00	8.39	1	3,530	0.03%
2022/05/03	4	8.52	1	8.48	8.50	3	3,653	0.08%
2022/04/29	2	8.60	0	0.00	8.59	2	3,773	0.05%
2022/04/28	0	0.00	0.8	8.51	8.56	-0.8	3,870	-0.02%
2022/04/26	16	8.87	0	0.00	8.85	16	3,873	0.41%
2022/04/25	1	8.90	2	8.97	8.88	-1	3,874	-0.03%
2022/04/20	0	0.00	1	9.11	9.08	-1	4,117	-0.02%
2022/04/19	0	0.00	2	9.13	9.13	-2	4,176	-0.05%
2022/04/18	18	9.03	0.2	8.98	8.98	17.8	4,212	0.42%
2022/04/15	7	9.13	0	0.00	9.11	7	4,237	0.17%
2022/04/13	0	0.00	0	9.30	9.30	0	4,383	0.00%
2022/04/08	1	9.54	0	0.00	9.51	1	4,434	0.02%
2022/04/07	0	0.00	15	9.37	9.33	-15	4,459	-0.34%
2022/03/31	0	9.34	5	9.32	9.29	-5	4,522	-0.11%
2022/03/29	0	0.00	0.2	9.20	9.20	-0.2	4,527	-0.01%
2022/03/24	0	0.00	2	9.39	9.35	-2	4,574	-0.04%
2022/03/23	10	9.37	2	9.38	9.38	8	4,620	0.17%
2022/03/22	15	9.30	2	9.34	9.34	13	4,668	0.28%
2022/03/21	5	9.24	0	0.00	9.24	5	4,663	0.11%
2022/03/17	0	0.00	2	9.22	9.19	-2	4,798	-0.04%
2022/03/16	5	9.05	0	0.00	9.06	5	4,797	0.10%
2022/03/15	2	9.08	0	0.00	9.07	2	4,814	0.04%
2022/03/10	7	9.32	0	0.00	9.30	7	5,152	0.14%
2022/03/08	0	0.00	20	9.21	9.20	-20	5,309	-0.38%
2022/03/07	2	9.37	2	9.38	9.37	0	5,335	0.00%
2022/03/03	0	0.00	25	9.82	9.82	-25	5,482	-0.46%
2022/03/01	0	0.00	10	9.70	9.80	-10	5,737	-0.17%
2022/02/25	10	9.71	30	9.62	9.63	-20	5,833	-0.34%
2022/02/24	1	9.77	2	9.67	9.65	-1	5,991	-0.02%
2022/02/22	4	9.84	0	0.00	9.82	4	6,095	0.07%
2022/02/21	0	0.00	1	9.94	9.97	-1	6,160	-0.02%
2022/02/18	0.4	9.90	1	9.87	9.90	-0.6	6,204	-0.01%
2022/02/17	0.5	9.92	0	0.00	9.90	0.5	6,407	0.01%
2022/02/09	2	9.95	0	0.00	9.96	2	8,061	0.02%
2022/02/08	1	9.75	0	0.00	9.86	1	8,147	0.01%
2022/02/07	0.6	9.79	2	9.65	9.80	-1.4	8,270	-0.02%
2022/01/25	5	9.43	0	0.00	9.34	5	8,609	0.06%
2022/01/21	0	9.95	0	0.00	9.92	0	8,801	0.00%
2022/01/20	0	0.00	0	10.05	10.05	0	8,938	0.00%
2022/01/19	0	0.00	2.2	10.05	10.00	-2.2	9,109	-0.02%
2022/01/18	2	10.00	1	10.05	10.00	1	9,439	0.01%
2022/01/17	50	10.10	0	0.00	10.05	50	9,772	0.51%
2022/01/14	20	10.14	5	10.14	10.10	15	10,029	0.15%
2022/01/13	10.5	10.20	4	10.20	10.15	6.5	10,542	0.06%
2022/01/12	0	0.00	2	10.10	10.10	-2	11,537	-0.02%
2022/01/11	0	0.00	4.1	10.00	10.00	-4.1	13,813	-0.03%
2022/01/10	4	10.00	0	0.00	10.00	4	15,929	0.03%
2022/01/07	0	0.00	3	10.13	10.00	-3	15,906	-0.02%
2022/01/06	2	10.00	0	0.00	9.99	2	15,954	0.01%
2022/01/05	4	10.03	1	10.05	10.05	3	16,021	0.02%
2022/01/04	8	10.05	10	10.05	10.05	-2	16,162	-0.01%
2021/12/30	0	0.00	1	10.15	10.15	-1	16,452	-0.01%
2021/12/29	10	10.10	0	0.00	10.10	10	16,783	0.06%
2021/12/28	2	10.10	0	0.00	10.05	2	17,022	0.01%
2021/12/27	0	0.00	3	10.15	10.10	-3	17,196	-0.02%
2021/12/23	0	0.00	10	10.00	9.99	-10	17,553	-0.06%
2021/12/22	2	10.00	1	9.99	10.00	1	17,961	0.01%
2021/12/21	10	9.96	0	0.00	9.94	10	18,143	0.06%
2021/12/20	3	9.99	1	9.99	9.94	2	18,421	0.01%
2021/12/17	0	0.00	2	10.00	10.00	-2	18,530	-0.01%
2021/12/16	0	0.00	10	9.94	9.94	-10	18,486	-0.05%
2021/12/15	5	9.93	2	9.95	9.93	3	18,496	0.02%
2021/12/14	2	9.93	0	0.00	9.92	2	18,540	0.01%
2021/12/13	2	10.00	0	0.00	10.00	2	18,569	0.01%
2021/12/10	5	10.00	0.2	10.00	10.00	4.8	18,566	0.03%
2021/12/09	0	0.00	7	10.10	10.10	-7	18,591	-0.04%
2021/12/08	5	10.12	2	10.25	10.10	3	18,613	0.02%
2021/12/07	4	10.03	0.8	10.00	10.05	3.2	18,310	0.02%
2021/12/06	2	9.99	2	10.00	10.00	0	18,257	0.00%
2021/12/03	4	10.05	0.2	10.05	10.05	3.8	18,260	0.02%
2021/12/02	5	9.99	2	10.00	9.99	3	18,222	0.02%
2021/12/01	0.2	10.05	20	10.05	10.10	-19.8	18,105	-0.11%
2021/11/30	1	10.05	5	10.10	10.15	-4	18,086	-0.02%
2021/11/29	1	10.00	0	0.00	10.05	1	18,040	0.01%
2021/11/26	2	10.35	0	0.00	10.15	2	17,919	0.01%
2021/11/25	2	10.35	1	10.35	10.35	1	17,846	0.01%
2021/11/24	0	0.00	1	10.30	10.30	-1	17,755	-0.01%
2021/11/23	2	10.30	1	10.35	10.20	1	17,679	0.01%
2021/11/19	1	10.25	4	10.28	10.20	-3	17,516	-0.02%
2021/11/18	12	10.20	2	10.20	10.25	10	17,467	0.06%
2021/11/17	2	10.15	2	10.15	10.15	0	17,393	0.00%
2021/11/16	9	10.16	4.5	10.18	10.10	4.5	17,319	0.03%
2021/11/15	20	10.19	0.5	10.25	10.20	19.5	17,193	0.11%
2021/11/12	2	10.35	0	0.00	10.30	2	17,053	0.01%
2021/11/11	0	0.00	29	10.60	10.50	-29	16,810	-0.17%
2021/11/10	17	10.59	5	10.61	10.45	12	16,858	0.07%
2021/11/09	6	10.29	0	0.00	10.25	6	16,436	0.04%
2021/11/08	0	0.00	12	10.40	10.40	-12	16,123	-0.07%
2021/11/05	4	10.25	1	10.30	10.25	3	16,144	0.02%
2021/11/04	15	10.20	0	0.00	10.25	15	16,083	0.09%
2021/11/03	10	10.30	3	10.23	10.25	7	16,038	0.04%
2021/11/02	22	10.10	1	10.20	10.05	21	15,859	0.13%
2021/11/01	14	10.18	0	0.00	10.15	14	15,747	0.09%
2021/10/29	3	10.27	252	10.20	10.15	-249	15,601	-1.60%	大賣/鉅額交易
2021/10/28	4	10.36	102	10.50	10.35	-98	15,468	-0.63%	大賣/
2021/10/27	102	10.55	228	10.60	10.55	-126	15,355	-0.82%	大買/大賣/鉅額交易
2021/10/26	10	11.07	1	11.10	11.00	9	15,281	0.06%
2021/10/25	2	11.35	45	11.25	11.35	-43	14,997	-0.29%
2021/10/22	0	0.00	4	11.11	11.10	-4	14,785	-0.03%
2021/10/21	11	11.40	93	11.32	11.35	-82	14,540	-0.56%
2021/10/20	45	11.58	31	11.62	11.55	14	14,096	0.10%
2021/10/19	189	11.49	61	11.61	11.70	128	13,269	0.96%	大買/鉅額交易
2021/10/18	274	11.24	78	11.26	11.40	196	11,082	1.77%	大買/鉅額交易
2021/10/15	2	10.40	0	10.40	10.40	2	9,081	0.02%
2021/10/14	246	10.45	0	0.00	10.35	246	9,162	2.68%	大買/鉅額交易
2021/10/13	1	10.45	1	10.60	10.45	0	9,060	0.00%
2021/10/12	11	10.50	0	0.00	10.45	11	9,142	0.12%
2021/10/08	22	10.70	23	10.70	10.75	-1	9,171	-0.01%
2021/10/07	24	10.55	21	10.60	10.60	3	9,097	0.03%
2021/10/06	28	10.84	23	10.84	10.55	5	9,249	0.05%
2021/10/05	21	10.60	3	10.42	10.70	18	9,017	0.20%
2021/10/04	31	10.65	34	10.48	10.30	-3	8,866	-0.03%
2021/10/01	6	10.48	0	0.00	10.40	6	8,801	0.07%
2021/09/30	14	10.84	18	10.78	10.75	-4	8,895	-0.04%
2021/09/29	29	10.63	27	10.91	10.50	2	8,966	0.02%
2021/09/27	0	0.00	15	10.69	10.80	-15	11,484	-0.13%
2021/09/24	0	0.00	2	10.35	10.40	-2	12,720	-0.02%
2021/09/23	1	10.10	0	0.00	10.15	1	12,927	0.01%
2021/09/22	1	10.15	1	10.10	10.05	0	13,111	0.00%
2021/09/17	2	10.30	0	0.00	10.40	2	13,225	0.02%
2021/09/16	18	10.49	2	10.45	10.50	16	13,309	0.12%
2021/09/15	0	0.00	5	10.32	10.35	-5	13,451	-0.04%
2021/09/06	7	10.05	0	0.00	10.00	7	14,617	0.05%
2021/09/03	0	0.00	2	10.25	10.25	-2	14,750	-0.01%
2021/09/02	2	10.05	0	0.00	10.00	2	14,986	0.01%
2021/08/31	0	0.00	1	10.05	10.35	-1	15,578	-0.01%
2021/08/30	0	0.00	2	10.05	10.10	-2	16,364	-0.01%
2021/08/27	0	0.00	4	10.05	10.05	-4	17,315	-0.02%
2021/08/25	0	0.00	2	9.99	9.98	-2	22,090	-0.01%
2021/08/24	0	0.00	2	9.98	9.98	-2	22,306	-0.01%
2021/08/23	2	9.63	4	9.82	9.85	-2	22,473	-0.01%
2021/08/20	0	0.00	2	9.65	9.60	-2	22,661	-0.01%
2021/08/19	6	9.76	4	9.92	9.76	2	22,782	0.01%
2021/08/18	4	9.58	6	9.75	9.93	-2	22,877	-0.01%
2021/08/17	4	9.76	4	9.92	9.75	0	23,234	0.00%
2021/08/16	16	9.97	6	9.92	9.86	10	23,634	0.04%
2021/08/13	0	0.00	25	10.40	10.40	-25	23,570	-0.11%
2021/08/12	2	10.45	2	10.55	10.55	0	23,849	0.00%
2021/08/11	4	10.40	0	0.00	10.40	4	24,153	0.02%
2021/08/10	2	10.70	20	10.70	10.60	-18	24,556	-0.07%
2021/08/09	6	10.74	3	10.70	10.70	3	25,146	0.01%
2021/08/06	1	10.85	1	10.85	10.85	0	25,579	0.00%
2021/08/02	1	10.85	8.9	11.00	11.00	-7.9	28,220	-0.03%
2021/07/29	0	0.00	10	10.90	10.90	-10	29,895	-0.03%
2021/07/26	1	10.95	0	0.00	10.90	1	36,176	0.00%
2021/07/23	2	10.95	1	10.90	11.05	1	39,185	0.00%
2021/07/22	20	10.65	20	10.75	10.60	0	41,486	0.00%
2021/07/21	2	10.53	2	10.50	10.55	0	41,725	0.00%
2021/07/19	0	0.00	1	10.90	10.90	-1	42,324	0.00%
2021/07/16	0	0.00	6	11.01	10.95	-6	43,965	-0.01%
2021/07/15	0	0.00	10	10.97	11.00	-10	44,287	-0.02%
2021/07/14	15	10.57	4.3	10.60	10.65	10.7	44,969	0.02%
2021/07/13	11	10.57	1	10.65	10.55	10	46,274	0.02%
2021/07/12	5	10.96	0	0.00	10.85	5	46,779	0.01%
2021/07/08	0	0.00	41	11.05	11.00	-41	47,582	-0.09%
2021/07/07	7	11.06	0	0.00	10.90	7	48,129	0.01%
2021/07/06	12	11.23	8	11.30	11.15	4	48,690	0.01%
2021/07/05	10	11.28	2	11.30	11.25	8	48,624	0.02%
2021/07/02	54	11.86	63	12.15	11.45	-9	48,458	-0.02%
2021/07/01	35	11.56	30	11.56	11.70	5	45,882	0.01%
2021/06/30	7	10.95	0	0.00	11.10	7	44,528	0.02%
2021/06/29	5	11.10	0	0.00	10.85	5	44,405	0.01%
2021/06/28	5	11.15	3	11.05	11.05	2	44,323	0.00%
2021/06/25	1	11.20	0	0.00	10.95	1	44,271	0.00%
2021/06/24	0	0.00	3	11.10	11.05	-3	44,337	-0.01%
2021/06/23	0	0.00	2	10.93	10.85	-2	44,971	0.00%
2021/06/22	3	10.65	7	10.76	10.75	-4	44,912	-0.01%
2021/06/21	7	10.38	9	10.35	10.40	-2	44,692	0.00%
2021/06/18	11	10.80	21	10.81	10.75	-10	44,591	-0.02%
2021/06/17	0	0.00	2	10.80	11.00	-2	44,548	0.00%
2021/06/16	2	11.03	0	0.00	10.85	2	44,523	0.00%
2021/06/15	4	10.74	8	10.70	10.75	-4	44,422	-0.01%
2021/06/11	3	10.85	1	11.05	10.85	2	44,345	0.00%
2021/06/09	8	11.08	0	0.00	10.95	8	44,311	0.02%
2021/06/08	1	11.25	2	11.50	11.30	-1	44,096	0.00%
2021/06/07	74	11.48	9	11.28	11.45	65	43,870	0.15%
2021/06/04	77	11.49	58	11.31	11.25	19	43,159	0.04%
2021/06/03	181	12.05	230	11.94	11.85	-49	42,434	-0.12%	大買/大賣/
2021/06/02	3	11.15	280	11.23	11.35	-277	39,884	-0.69%	大賣/鉅額交易
2021/06/01	16	10.20	16	10.32	10.35	0	38,355	0.00%
2021/05/31	86	10.22	11	10.19	10.15	75	38,477	0.19%
2021/05/28	156	10.16	1	10.25	10.15	155	38,457	0.40%	大買/鉅額交易
2021/05/27	9	10.04	8	10.00	10.00	1	38,396	0.00%
2021/05/26	25	10.00	11	9.96	10.00	14	38,423	0.04%
2021/05/25	42	10.11	0	0.00	9.97	42	38,456	0.11%
2021/05/24	2	10.05	1	10.00	10.05	1	38,395	0.00%
2021/05/21	6	9.71	0	0.00	9.77	6	38,520	0.02%
2021/05/20	21	9.62	26	9.69	9.41	-5	38,408	-0.01%
2021/05/19	55	9.54	70	9.56	9.66	-15	38,370	-0.04%
2021/05/18	20	9.07	13	8.93	9.48	7	38,263	0.02%
2021/05/17	5.1	8.87	50	8.79	8.67	-45	37,884	-0.12%
2021/05/14	32	9.70	10	9.94	9.55	22	37,321	0.06%
2021/05/13	29	9.64	9	9.80	9.72	20	36,820	0.05%
2021/05/12	8	10.66	13	10.66	10.20	-5	36,247	-0.01%
2021/05/11	6	11.42	13.2	11.22	11.30	-7.2	35,530	-0.02%
2021/05/10	39	11.85	22	11.81	11.90	17	34,730	0.05%
2021/05/07	28	11.35	77.2	11.33	11.55	-49.2	34,148	-0.14%
2021/05/06	58	11.65	2	11.50	11.65	56	33,242	0.17%
2021/05/05	36	12.00	81	12.02	11.80	-45	32,340	-0.14%
2021/05/04	136	13.17	139	12.95	12.45	-3	31,331	-0.01%	大買/大賣/
2021/05/03	52	13.72	188	13.68	13.80	-136	28,953	-0.47%	大賣/鉅額交易
2021/04/29	304	13.05	161	12.99	12.90	143	26,099	0.55%	大買/大賣/鉅額交易
2021/04/28	87	11.97	78	12.08	12.30	9	23,100	0.04%
2021/04/27	13	11.21	0.3	11.10	11.20	12.7	20,766	0.06%
2021/04/26	11	11.15	285	11.24	11.15	-274	20,530	-1.33%	大賣/鉅額交易
2021/04/23	284	11.21	7	11.15	11.15	277	20,295	1.36%	大買/鉅額交易
2021/04/22	33	11.69	30	11.66	11.35	3	20,105	0.01%
2021/04/21	422	11.25	306	11.25	11.35	116	18,523	0.63%	大買/大賣/鉅額交易
2021/04/20	59	11.30	47	11.34	11.25	12	18,201	0.07%
2021/04/19	90	11.31	163	11.37	11.50	-73	17,792	-0.41%	大賣/
2021/04/16	19	10.74	152	10.66	10.75	-133	16,515	-0.81%	大賣/鉅額交易
2021/04/15	0	0.00	123	10.49	10.45	-123	15,941	-0.77%	大賣/鉅額交易
2021/04/14	0	0.00	3	10.10	10.30	-3	15,649	-0.02%
2021/04/13	29	10.29	5	10.30	10.15	24	15,860	0.15%
2021/04/12	24	10.10	122.2	10.36	10.40	-98.2	15,605	-0.63%	大賣/
2021/04/09	15	9.99	5	9.99	9.99	10	15,372	0.07%
2021/04/08	2	9.86	13	9.93	9.95	-11	15,925	-0.07%
2021/04/07	0	0.00	10	9.81	9.86	-10	19,388	-0.05%
2021/04/06	0	0.00	5	9.84	9.79	-5	20,668	-0.02%
2021/04/01	19	9.76	0	0.00	9.69	19	20,802	0.09%
2021/03/31	0	0.00	14	9.83	9.88	-14	20,997	-0.07%
2021/03/30	2	9.85	10	9.87	9.86	-8	21,526	-0.04%
2021/03/29	14	9.93	9	9.96	9.92	5	21,891	0.02%
2021/03/26	126	10.12	1	10.05	9.87	125	22,940	0.54%	大買/鉅額交易
2021/03/25	1	9.63	10	9.72	9.67	-9	22,425	-0.04%
2021/03/23	45	9.67	0	0.00	9.61	45	22,680	0.20%
2021/03/22	40	9.68	0	0.00	9.70	40	23,144	0.17%
2021/03/18	4	9.71	0	0.00	9.63	4	23,121	0.02%
2021/03/17	11	9.76	20	9.76	9.77	-9	23,015	-0.04%
2021/03/16	50	9.80	0	0.00	9.84	50	23,086	0.22%
2021/03/11	10	9.91	6	9.91	9.89	4	23,354	0.02%
2021/03/10	20.1	9.90	0	0.00	9.89	20.1	23,484	0.09%
2021/03/09	11	9.95	15	10.00	10.00	-4	23,447	-0.02%
2021/03/08	19	10.04	10	9.94	10.10	9	23,308	0.04%
2021/03/05	55	9.90	50	9.76	9.76	5	22,833	0.02%
2021/03/04	6	9.96	6	9.90	9.81	0	22,917	0.00%
2021/03/02	0	0.00	5	9.88	9.61	-5	22,560	-0.02%
2021/02/26	18	9.66	16	9.65	9.71	2	22,653	0.01%
2021/02/25	5	9.72	10	9.85	9.80	-5	22,598	-0.02%
2021/02/24	110	9.76	25	9.78	9.60	85	22,605	0.38%	大買/
2021/02/23	31	9.76	11	10.05	10.05	20	22,255	0.09%
2021/02/22	10	9.43	28	9.33	9.41	-18	21,747	-0.08%
2021/02/19	5	9.30	0	0.00	9.35	5	21,760	0.02%
2021/02/17	6	8.89	1	8.87	8.93	5	21,789	0.02%
2021/02/05	30	8.65	0	0.00	8.60	30	21,680	0.14%
2021/02/04	10	8.63	0	0.00	8.60	10	21,834	0.05%
2021/02/03	2	8.55	6	8.55	8.58	-4	22,298	-0.02%
2021/02/02	4	8.46	0	0.00	8.62	4	23,060	0.02%
2021/02/01	12	8.34	0	0.00	8.34	12	23,077	0.05%
2021/01/29	12	8.44	7.1	8.35	8.29	4.9	23,069	0.02%
2021/01/25	4	8.81	0	0.00	8.84	4	23,211	0.02%
2021/01/22	0	0.00	10	8.69	8.70	-10	23,251	-0.04%
2021/01/21	1	8.85	1	8.85	8.74	0	23,309	0.00%
2021/01/18	5	9.00	5	9.14	9.16	0	24,192	0.00%
2021/01/14	130	9.77	1	9.70	9.71	129	24,061	0.54%	大買/鉅額交易
2021/01/13	1	9.79	0	0.00	9.78	1	24,033	0.00%
2021/01/12	1	9.90	27	9.69	9.66	-26	23,913	-0.11%
2021/01/11	1	10.25	12	10.24	10.15	-11	23,566	-0.05%
2021/01/08	30	10.18	4.1	10.20	10.20	25.9	23,525	0.11%
2021/01/07	0	0.00	2	10.65	10.45	-2	23,377	-0.01%
2021/01/06	1	10.85	19	10.41	10.20	-18	23,099	-0.08%
2021/01/05	67	10.94	5	10.80	10.80	62	22,665	0.27%
2021/01/04	14	10.81	28	10.84	10.85	-14	22,382	-0.06%
2020/12/31	117.1	11.31	114	11.38	11.20	3.1	21,804	0.01%	大買/大賣/
2020/12/30	87	11.70	70	11.66	11.70	17	20,978	0.08%
2020/12/29	60	10.73	65	10.99	11.15	-5	17,250	-0.03%
2020/12/28	3.1	10.15	49	10.15	10.15	-45.9	15,854	-0.29%
2020/12/25	38	10.28	0	0.00	10.15	38	15,558	0.24%
2020/12/24	10	10.10	10	10.05	10.15	0	15,184	0.00%
2020/12/23	2	9.91	6	9.85	9.90	-4	14,582	-0.03%
2020/12/22	7	10.10	32	9.97	9.66	-25	14,171	-0.18%
2020/12/21	12	9.57	40	9.58	9.50	-28	13,062	-0.21%
2020/12/18	30	9.29	55	9.37	9.27	-25	12,740	-0.20%
2020/12/17	7	9.37	0	0.00	9.36	7	12,718	0.06%
2020/12/16	30	9.52	160	9.65	9.70	-130	12,518	-1.04%	大賣/鉅額交易
2020/12/15	40	9.27	0	0.00	9.18	40	12,072	0.33%
2020/12/11	10	9.12	0	0.00	9.18	10	12,365	0.08%
2020/12/09	12	9.37	0.7	9.32	9.31	11.3	12,563	0.09%
2020/12/08	53	9.65	25	9.49	9.48	28	12,680	0.22%
2020/12/07	5	9.60	3	9.54	9.75	2	13,243	0.02%
2020/12/04	30	9.45	0.1	9.39	9.43	29.9	13,068	0.23%
2020/12/03	10	9.37	2.6	9.26	9.29	7.4	13,032	0.06%
2020/12/01	10	9.22	0	0.00	9.37	10	13,684	0.07%
2020/11/27	0	0.00	1	9.20	9.19	-1	13,573	-0.01%
2020/11/25	7	9.28	3	9.26	9.24	4	13,547	0.03%
2020/11/24	5	9.08	2	9.10	9.08	3	13,556	0.02%
2020/11/23	30	8.99	2	9.06	9.03	28	13,512	0.21%
2020/11/19	10	8.91	0	0.00	8.89	10	13,443	0.07%
2020/11/18	10	8.92	0	0.00	8.95	10	13,582	0.07%
2020/11/17	23	8.87	18	9.00	9.00	5	14,118	0.04%
2020/11/11	5	8.78	48	8.91	9.00	-43	14,994	-0.29%
2020/11/10	18	8.79	5	9.01	8.71	13	14,544	0.09%
2020/11/09	9	8.67	6	8.64	8.65	3	13,748	0.02%
2020/11/06	3	8.53	0	0.00	8.51	3	13,691	0.02%
2020/11/05	0	0.00	48	8.53	8.52	-48	13,856	-0.35%
2020/11/03	2	8.58	0	0.00	8.56	2	13,714	0.01%
2020/11/02	4	8.42	0	0.00	8.43	4	13,587	0.03%
2020/10/30	6	8.48	10	8.37	8.35	-4	13,490	-0.03%
2020/10/29	9	8.45	1	8.58	8.60	8	13,343	0.06%
2020/10/28	20	8.78	0	0.00	8.62	20	13,149	0.15%
2020/10/27	69	8.86	114.3	8.86	8.72	-45.3	12,734	-0.36%	大賣/
2020/10/26	14	8.46	6	8.42	8.44	8	12,051	0.07%
2020/10/23	4	8.28	6	8.20	8.30	-2	11,687	-0.02%
2020/10/22	0	0.00	100	8.20	8.12	-100	11,479	-0.87%
2020/10/21	0	0.00	1	8.15	8.15	-1	11,400	-0.01%
2020/10/20	0	0.00	10	8.15	8.12	-10	11,312	-0.09%
2020/10/19	17	8.05	18	8.05	8.05	-1	11,237	-0.01%
2020/10/16	100	8.04	0	0.00	8.06	100	11,156	0.90%
2020/10/15	10	8.06	31	8.09	8.04	-21	11,012	-0.19%
2020/10/14	6	8.12	6	8.15	8.12	0	10,924	0.00%
2020/10/13	5	8.00	33	8.11	8.18	-28	10,824	-0.26%
2020/10/12	3	8.07	17	8.02	7.94	-14	10,610	-0.13%
2020/10/08	0	0.00	27	7.84	7.80	-27	10,451	-0.26%
2020/10/07	17	7.77	0	0.00	7.83	17	10,448	0.16%
2020/10/06	20	7.71	5	7.71	7.72	15	10,411	0.14%
2020/09/30	5	7.59	0	0.00	7.57	5	10,420	0.05%
2020/09/28	0	0.00	5	7.57	7.60	-5	10,437	-0.05%
2020/09/25	5	7.46	10	7.47	7.44	-5	10,441	-0.05%
2020/09/24	2	7.65	0	0.00	7.47	2	10,363	0.02%
2020/09/23	8	8.00	23	7.87	7.82	-15	10,221	-0.15%
2020/09/22	5	7.96	0	0.00	7.94	5	10,161	0.05%
2020/09/21	0	0.00	30	8.07	8.06	-30	10,062	-0.30%
2020/09/18	0	0.00	2	8.05	8.07	-2	9,990	-0.02%
2020/09/17	68	8.11	44	8.05	7.98	24	9,850	0.24%
2020/09/16	7	7.92	25	7.93	7.88	-18	9,452	-0.19%
2020/09/11	8	8.04	5	8.02	7.99	3	9,497	0.03%
2020/09/10	150	8.46	15	8.38	8.25	135	9,214	1.47%	大買/鉅額交易
2020/09/09	16	7.95	33	8.00	7.95	-17	8,410	-0.20%
2020/09/08	5	7.87	21	7.92	7.82	-16	8,266	-0.19%
2020/09/07	16	8.16	2.1	8.06	8.06	13.9	8,117	0.17%
2020/09/04	15	8.01	27	7.99	7.98	-12	7,844	-0.15%
2020/09/02	3	7.53	0	0.00	7.48	3	7,347	0.04%
2020/09/01	5	7.63	5	7.52	7.53	0	7,333	0.00%
2020/08/31	5	7.76	21	7.65	7.61	-16	7,315	-0.22%
2020/08/28	16	7.77	2	7.69	7.70	14	7,208	0.19%
2020/08/26	0	0.00	16	7.45	7.45	-16	6,864	-0.23%
2020/08/25	6	7.37	7	7.37	7.37	-1	6,750	-0.01%
2020/08/20	6	7.67	28	7.67	7.67	-22	5,712	-0.39%
2020/08/18	10	6.91	10	6.90	6.87	0	4,185	0.00%
2020/08/17	10	6.73	5	6.92	6.88	5	4,149	0.12%
2020/08/13	0	0.00	5	6.65	6.61	-5	4,023	-0.12%
2020/08/12	5	6.80	0	0.00	6.68	5	4,085	0.12%
2020/08/11	15.1	6.77	12	6.79	6.79	3.1	4,036	0.08%
2020/08/10	0.1	6.56	0	0.00	6.56	0.1	3,816	0.00%
2020/08/07	0.1	6.39	0	0.00	6.38	0.1	3,803	0.00%
2020/08/05	0.1	6.35	0	0.00	6.36	0.1	3,830	0.00%
2020/08/04	0.3	6.29	0	0.00	6.32	0.3	3,873	0.01%
2020/08/03	0.1	6.19	0	0.00	6.20	0.1	3,884	0.00%
2020/07/31	3	6.19	0	0.00	6.19	3	3,899	0.08%
2020/07/29	0.2	6.10	10	6.19	6.11	-9.8	3,986	-0.25%
2020/07/27	0.2	6.22	0	0.00	6.22	0.2	4,033	0.01%
2020/07/23	0	0.00	10	6.54	6.54	-10	4,040	-0.25%
2020/07/22	5	6.62	5	6.70	6.58	0	4,113	0.00%
2020/07/10	0	0.00	3	6.55	6.53	-3	4,312	-0.07%
2020/07/09	10	6.75	0	0.00	6.73	10	4,310	0.23%
2020/07/06	2	6.70	0	0.00	6.78	2	4,393	0.05%
2020/06/24	5	6.77	0	0.00	6.74	5	4,540	0.11%
2020/06/22	18	6.96	0	0.00	6.84	18	4,578	0.39%
2020/06/19	5	6.81	0	0.00	7.05	5	4,524	0.11%
2020/06/16	0	0.00	5	6.45	6.54	-5	4,111	-0.12%
2020/06/11	0	0.00	24.8	6.79	6.60	-24.8	4,355	-0.57%
2020/06/09	1	6.88	7	6.89	6.96	-6	4,423	-0.14%
2020/06/03	10	6.41	0	0.00	6.42	10	4,260	0.23%
2020/05/14	0	0.00	3	6.29	6.16	-3	4,146	-0.07%
2020/05/11	5	6.46	0	0.00	6.47	5	4,053	0.12%
2020/05/07	2	6.41	0.7	6.39	6.39	1.3	3,973	0.03%
2020/05/06	5	6.43	10	6.43	6.38	-5	3,983	-0.13%
2020/04/22	20	5.80	0	0.00	5.90	20	3,931	0.51%
2020/04/21	3	5.90	0	0.00	5.92	3	3,895	0.08%
2020/04/20	5	6.14	0	0.00	6.16	5	3,837	0.13%
2020/04/09	0	0.00	4	5.88	5.90	-4	3,625	-0.11%
2020/04/08	10	5.71	0	0.00	5.78	10	3,583	0.28%
2020/04/01	0	0.00	5	5.35	5.38	-5	3,437	-0.15%
2020/03/27	0.4	5.26	0	0.00	5.26	0.4	3,366	0.01%
2020/03/26	0	5.30	0	0.00	5.26	0	3,306	0.00%
2020/03/25	6	5.25	30	5.28	5.30	-24	3,297	-0.73%
2020/03/24	30	5.07	0	0.00	5.06	30	3,256	0.92%
2020/03/20	3	5.00	17	4.98	4.98	-14	3,215	-0.44%
2020/03/19	3	4.69	0	0.00	4.71	3	3,139	0.10%
2020/03/18	1	5.22	0	0.00	5.20	1	3,023	0.03%
2020/03/17	0	0.00	20	5.27	5.21	-20	2,949	-0.68%
2020/03/13	0	0.00	34	6.00	6.01	-34	2,737	-1.24%
2020/03/12	24	6.45	0	0.00	6.49	24	2,572	0.93%
2020/03/11	5	7.00	0	0.00	6.94	5	2,524	0.20%
2020/03/09	0.2	7.00	10	7.00	7.00	-9.8	2,455	-0.40%
2020/02/24	0	0.00	2	7.83	7.77	-2	2,292	-0.09%
2020/02/19	2	7.74	10	7.71	7.71	-8	2,358	-0.34%
2020/02/12	0	0.00	2	7.72	7.70	-2	2,460	-0.08%
2020/02/10	8	7.68	0	0.00	7.66	8	2,456	0.33%
2020/02/05	0	7.68	10	7.70	7.68	-10	2,466	-0.41%
2020/02/04	13	7.86	0	0.00	7.84	13	2,429	0.54%
2020/01/17	0	7.91	0	0.00	7.93	0	2,190	0.00%
2019/12/30	0	0.00	5	8.24	8.27	-5	2,028	-0.25%
2019/12/16	5	7.91	0	0.00	7.88	5	1,856	0.27%
2019/11/19	0	0.00	11	7.69	7.72	-11	2,083	-0.53%
2019/11/15	2	7.77	0	0.00	7.80	2	2,073	0.10%
2019/11/11	5	8.05	0	0.00	8.00	5	2,071	0.24%
2019/11/07	10	8.10	0	0.00	8.13	10	2,115	0.47%
2019/10/15	5	8.16	0	0.00	8.15	5	2,904	0.17%
2019/10/03	0	8.10	0	0.00	8.08	0	2,964	0.00%
2019/10/02	10	8.09	0	0.00	8.10	10	2,956	0.34%
2019/09/18	0.7	8.33	0	0.00	8.33	0.7	2,953	0.02%
2019/09/16	10	8.51	0	0.00	8.46	10	3,005	0.33%
2019/09/10	0	0.00	5	8.27	8.27	-5	3,072	-0.16%
2019/09/05	0	0.00	1	8.24	8.24	-1	3,045	-0.03%
2019/09/04	5	8.23	0	0.00	8.21	5	3,057	0.16%
2019/08/27	1	8.05	0	0.00	8.02	1	3,082	0.03%
2019/08/22	1	8.16	2	8.19	8.15	-1	3,119	-0.03%
2019/08/20	1	8.07	0	0.00	8.07	1	3,052	0.03%
2019/08/07	0	0.00	5	8.45	8.50	-5	3,090	-0.16%
2019/08/06	0	0.00	5	8.35	8.34	-5	3,150	-0.16%
2019/08/05	2	9.15	0	0.00	9.10	2	3,031	0.07%
2019/08/02	10	9.27	0.5	9.26	9.26	9.5	2,911	0.33%
2019/07/31	0	0.00	70	9.39	9.39	-70	2,863	-2.44%
2019/07/19	0	0.00	10	9.46	9.40	-10	2,898	-0.34%
2019/07/18	40	9.52	30	9.48	9.43	10	2,918	0.34%
2019/07/03	0	0.00	1	9.24	9.24	-1	3,234	-0.03%
2019/07/02	0.2	9.23	0	0.00	9.25	0.2	3,331	0.01%
2019/06/27	0	0.00	10	9.31	9.29	-10	3,470	-0.29%
2019/06/24	20	9.39	0	0.00	9.38	20	3,574	0.56%
2019/06/21	0	0.00	3	9.36	9.36	-3	3,624	-0.08%
2019/06/18	0	0.00	10	9.10	9.11	-10	3,585	-0.28%
2019/06/17	50	9.13	0	0.00	9.12	50	3,842	1.30%
2019/06/10	0	0.00	10	9.10	9.10	-10	4,233	-0.24%
2019/05/29	1	9.09	0	0.00	9.12	1	4,380	0.02%
2019/05/28	0	0.00	10	9.00	9.00	-10	4,422	-0.23%
2019/05/24	10	9.22	0	0.00	9.17	10	4,546	0.22%
2019/05/20	1	9.09	1	9.08	9.08	0	5,044	0.00%
2019/05/16	2	9.10	0	0.00	9.08	2	5,170	0.04%
2019/05/13	2	9.21	0	0.00	9.19	2	5,220	0.04%
2019/05/03	1	9.75	0	0.00	9.76	1	5,321	0.02%
2019/04/29	2	9.61	0	0.00	9.62	2	5,402	0.04%
2019/04/24	2	9.79	0	0.00	9.78	2	5,399	0.04%
2019/04/19	2	9.84	0	0.00	9.84	2	5,535	0.04%
2019/04/01	0	0.00	34	10.00	10.00	-34	5,962	-0.57%
2019/03/22	0	0.00	28	10.05	10.10	-28	6,571	-0.43%
2019/03/19	0	10.10	0	0.00	10.15	0	7,460	0.00%
2019/03/15	20	10.20	1	10.15	10.10	19	7,582	0.25%
2019/03/13	0	0.00	1	10.05	10.05	-1	7,518	-0.01%
2019/02/26	40	10.01	0	0.00	9.97	40	8,033	0.50%
2019/02/22	0	0.00	50	10.05	10.05	-50	7,933	-0.63%
2019/02/21	1	10.05	0	0.00	10.05	1	7,914	0.01%
2019/02/20	10	10.15	2	10.10	10.05	8	7,814	0.10%
2019/02/18	0	0.00	1	9.90	9.86	-1	7,638	-0.01%
2019/02/15	20	9.88	0	0.00	9.79	20	7,592	0.26%
2019/02/14	50	9.89	0	0.00	9.87	50	7,512	0.67%
2019/02/11	1	9.68	0	0.00	9.65	1	7,345	0.01%
2019/01/30	1	9.84	0	0.00	9.84	1	7,252	0.01%
2019/01/18	1	9.87	0	0.00	9.82	1	7,485	0.01%
2019/01/15	0	0.00	1	9.92	9.91	-1	7,687	-0.01%
2019/01/08	10	10.10	0	0.00	10.10	10	7,719	0.13%
2019/01/03	10	10.05	10	10.00	10.00	0	8,118	0.00%
2019/01/02	0	0.00	3	10.05	10.05	-3	8,145	-0.04%
2018/12/28	0	0.00	3	10.15	10.20	-3	8,177	-0.04%
2018/12/27	20	10.20	0	0.00	10.15	20	8,321	0.24%
2018/12/26	1	10.25	5	10.20	10.10	-4	8,285	-0.05%
2018/12/22	2	10.40	1	10.45	10.45	1	8,417	0.01%
2018/12/21	1	10.20	0	0.00	10.10	1	8,322	0.01%
2018/12/19	0	0.00	1	10.35	10.30	-1	8,633	-0.01%
2018/12/18	1	10.40	0	0.00	10.40	1	8,633	0.01%
2018/12/14	21	10.60	47	10.78	10.55	-26	8,496	-0.31%
2018/12/13	0	0.00	5	10.65	10.65	-5	8,085	-0.06%
2018/12/12	0	0.00	50	10.25	10.25	-50	7,824	-0.64%
2018/12/03	0	0.00	25	10.05	10.10	-25	8,058	-0.31%
2018/11/30	10	9.99	0	0.00	9.85	10	8,031	0.12%
2018/11/28	0	0.00	19	9.77	9.82	-19	8,113	-0.23%
2018/11/20	0	0.00	1	9.91	9.91	-1	10,956	-0.01%
2018/11/16	0	0.00	10	9.75	9.78	-10	12,144	-0.08%
2018/11/15	0	0.00	1	9.83	9.76	-1	13,598	-0.01%
2018/11/14	0	0.00	5	9.88	9.79	-5	14,349	-0.03%
2018/11/09	27	9.84	0	0.00	9.83	27	14,561	0.19%
2018/11/06	15	9.92	40	9.95	9.92	-25	14,879	-0.17%
2018/10/30	5	9.52	0	0.00	9.52	5	14,781	0.03%
2018/10/29	10	9.36	0	0.00	9.45	10	14,755	0.07%
2018/10/26	62	9.43	20.1	9.44	9.44	41.9	14,749	0.28%
2018/10/25	1	9.69	0	0.00	9.66	1	14,631	0.01%
2018/10/24	3	9.98	0	0.00	10.05	3	14,591	0.02%
2018/10/23	1	10.05	0	0.00	10.05	1	14,536	0.01%
2018/10/22	0	0.00	1	10.35	10.35	-1	14,431	-0.01%
2018/10/19	5	10.00	0	0.00	10.10	5	14,392	0.03%
2018/10/18	10	10.25	0.3	10.20	10.20	9.7	14,329	0.07%
2018/10/17	6	10.43	6	10.50	10.30	0	14,360	0.00%
2018/10/15	20	10.33	0	0.00	10.40	20	14,248	0.14%
2018/10/12	10	10.45	0	0.00	10.60	10	14,131	0.07%
2018/10/11	5	10.15	4	10.15	10.15	1	14,019	0.01%
2018/10/09	1	10.90	0	0.00	10.90	1	13,738	0.01%
2018/10/05	10	10.90	0	0.00	10.85	10	13,576	0.07%
2018/10/04	10	11.20	0	0.00	11.20	10	13,405	0.07%
2018/10/02	8	11.45	0	0.00	11.40	8	13,215	0.06%
2018/10/01	21	11.64	0	0.00	11.65	21	13,065	0.16%
2018/09/28	3	11.30	18	11.27	11.30	-15	12,821	-0.12%
2018/09/27	12	11.28	20.3	11.15	11.10	-8.3	12,713	-0.06%
2018/09/26	0	0.00	18	11.06	11.30	-18	12,517	-0.14%
2018/09/25	2	10.95	0	0.00	10.90	2	12,267	0.02%
2018/09/18	0	0.00	10	10.65	10.65	-10	12,099	-0.08%
2018/09/17	0	0.00	11	10.79	10.75	-11	12,131	-0.09%
2018/09/13	0	0.00	1	10.50	10.55	-1	12,229	-0.01%
2018/09/12	38	10.43	0	0.00	10.25	38	12,084	0.31%
2018/09/11	44	10.60	1	10.55	10.70	43	11,903	0.36%
2018/09/10	12	10.53	0	0.00	10.45	12	11,898	0.10%
2018/09/07	0	0.00	2	11.10	10.85	-2	11,662	-0.02%
2018/09/06	10	11.00	0	0.00	10.95	10	11,545	0.09%
2018/09/05	4	11.40	0	0.00	11.25	4	11,597	0.03%
2018/09/04	8	11.40	0	0.00	11.45	8	11,517	0.07%
2018/09/03	11	11.32	0	0.00	11.25	11	11,553	0.10%
2018/08/30	10	11.60	0	0.00	11.70	10	11,076	0.09%
2018/08/29	0	0.00	9	11.87	12.05	-9	10,742	-0.08%
2018/08/28	26	12.37	5	12.35	12.40	21	9,914	0.21%
2018/08/27	2	12.45	55	12.33	12.30	-53	9,330	-0.57%
2018/08/24	26	12.12	10	12.15	12.20	16	8,856	0.18%
2018/08/23	0	0.00	22	12.37	12.20	-22	8,518	-0.26%
2018/08/22	57	11.90	265	11.97	12.00	-208	7,863	-2.65%	大賣/鉅額交易
2018/08/21	0	0.00	23	11.17	11.40	-23	6,534	-0.35%
2018/08/20	0	0.00	6	10.87	10.80	-6	5,846	-0.10%
2018/08/16	10	10.55	0	0.00	10.60	10	6,061	0.16%
2018/08/15	0	0.00	20	10.90	10.75	-20	6,275	-0.32%
2018/08/13	10	10.30	0	0.00	10.40	10	6,864	0.15%
2018/08/09	0	0.00	3	10.65	10.60	-3	7,536	-0.04%
2018/08/08	10	10.78	1	10.75	10.70	9	7,770	0.12%
2018/08/07	20	10.60	0	0.00	10.60	20	7,705	0.26%
2018/08/02	30	10.48	0	0.00	10.40	30	7,955	0.38%
2018/07/30	0	10.45	0	0.00	10.50	0	7,915	0.00%
2018/07/27	4	10.50	0	0.00	10.45	4	7,882	0.05%
2018/07/25	0	10.35	67	10.43	10.40	-67	7,876	-0.85%
2018/07/24	0	0.00	55	10.36	10.45	-55	7,847	-0.70%
2018/07/19	5	10.15	0	0.00	10.10	5	7,787	0.06%
2018/07/18	15	10.05	0	0.00	10.10	15	7,833	0.19%
2018/07/10	0	0.00	15	10.30	10.25	-15	8,333	-0.18%
2018/07/09	15	10.10	0	0.00	10.20	15	8,359	0.18%
2018/07/06	54	9.98	0	0.00	10.00	54	8,422	0.64%
2018/06/28	0	0.00	25	10.42	10.20	-25	8,491	-0.29%
2018/06/27	25	10.32	0	0.00	10.20	25	8,493	0.29%
2018/06/26	11	10.45	0	0.00	10.35	11	8,445	0.13%
2018/06/25	11	10.74	30	10.80	10.65	-19	8,373	-0.23%
2018/06/20	20	10.43	0	0.00	10.45	20	8,148	0.25%
2018/06/15	10	10.70	2	10.70	10.65	8	8,197	0.10%
2018/06/14	1	10.70	0	0.00	10.75	1	8,157	0.01%
2018/06/13	196	10.85	11	11.05	10.85	185	8,095	2.29%	大買/鉅額交易
2018/06/12	4	10.85	0	0.00	10.85	4	7,888	0.05%
2018/06/11	5	10.90	5	10.80	10.95	0	7,781	0.00%
2018/06/08	0	0.00	5	10.60	10.60	-5	7,604	-0.07%
2018/06/07	5	10.60	0	0.00	10.55	5	7,547	0.07%
2018/06/06	0	0.00	8	10.48	10.50	-8	7,502	-0.11%
2018/06/01	0	0.00	1	10.50	10.50	-1	7,441	-0.01%
2018/05/31	2	10.55	0	0.00	10.40	2	7,402	0.03%
2018/05/30	12	10.36	0	0.00	10.35	12	7,314	0.16%
2018/05/28	15	10.60	0	0.00	10.50	15	7,011	0.21%
2018/05/25	7	10.60	0	0.00	10.60	7	6,920	0.10%
2018/05/24	10	11.03	2	10.95	10.90	8	6,853	0.12%
2018/05/23	2	11.05	5	11.10	11.10	-3	6,707	-0.04%
2018/05/22	5	10.85	10	10.95	10.75	-5	6,411	-0.08%
2018/05/21	0	0.00	67	11.10	11.00	-67	6,231	-1.08%
2018/05/18	10	10.75	9	10.84	10.80	1	5,688	0.02%
2018/05/17	6	10.35	0	0.00	10.30	6	5,062	0.12%
2018/05/14	15	10.10	0	0.00	10.10	15	5,034	0.30%
2018/05/11	0	0.00	23	10.01	10.15	-23	4,963	-0.46%
2018/05/10	3	9.91	4	9.88	9.86	-1	4,883	-0.02%
2018/05/02	0	0.00	19	9.79	9.81	-19	5,580	-0.34%
2018/04/30	2	9.80	0	0.00	9.83	2	5,617	0.04%
2018/04/27	1	9.66	0	0.00	9.67	1	5,731	0.02%
2018/04/24	1	9.75	0	0.00	9.76	1	6,012	0.02%
2018/04/23	0	0.00	10	10.00	9.89	-10	6,061	-0.16%
2018/04/19	9	9.97	1	10.15	10.10	8	6,171	0.13%
2018/04/18	1	9.87	0	0.00	9.81	1	6,150	0.02%
2018/04/13	0	0.00	10	9.93	9.93	-10	7,591	-0.13%
2018/04/12	3	9.95	0	0.00	9.99	3	7,779	0.04%
2018/04/11	4	9.94	2	9.93	9.92	2	7,971	0.03%
2018/03/31	0	0.00	27	9.63	9.61	-27	8,306	-0.33%
2018/03/30	6	9.60	0	0.00	9.58	6	8,496	0.07%
2018/03/28	7	9.50	13	9.49	9.50	-6	8,701	-0.07%
2018/03/27	0	0.00	10	9.50	9.44	-10	8,734	-0.11%
2018/03/22	10	9.42	10	9.54	9.36	0	8,859	0.00%
2018/03/16	0	0.00	10	9.40	9.34	-10	9,444	-0.11%
2018/03/15	10	9.36	3	9.37	9.38	7	9,566	0.07%
2018/03/06	30	9.36	0	0.00	9.28	30	11,103	0.27%
2018/03/05	5	9.54	1	9.33	9.30	4	11,673	0.03%
2018/02/26	5	9.79	0.3	9.75	9.79	4.8	13,080	0.04%
2018/02/23	5	9.68	10	9.52	9.64	-5	13,238	-0.04%
2018/02/22	3	9.35	40	9.37	9.36	-37	13,659	-0.27%
2018/02/21	10	9.10	30	9.25	9.43	-20	14,194	-0.14%
2018/02/12	10	8.98	0	0.00	8.98	10	14,357	0.07%
2018/02/09	0	0.00	30	8.62	8.95	-30	14,429	-0.21%
2018/02/08	10	9.07	0	0.00	9.06	10	14,420	0.07%
2018/02/07	40	9.31	0	0.00	9.22	40	14,474	0.28%
2018/02/02	2	9.79	0	0.00	9.72	2	14,712	0.01%
2018/02/01	0	0.00	10	9.76	9.81	-10	14,693	-0.07%
2018/01/31	10	9.48	0	0.00	9.56	10	14,619	0.07%
2018/01/30	5	9.84	0	0.00	9.76	5	14,509	0.03%
2018/01/29	1	10.05	3	10.10	10.00	-2	14,436	-0.01%
2018/01/23	1	10.10	0	0.00	10.00	1	14,323	0.01%
2018/01/22	2	10.05	0	0.00	10.10	2	14,207	0.01%
2018/01/17	15	10.35	0	0.00	10.40	15	14,013	0.11%
2018/01/16	5	10.60	0	0.00	10.55	5	13,930	0.04%
2018/01/12	5	10.80	1	10.80	10.60	4	13,800	0.03%
2018/01/11	5	10.70	0	0.00	10.55	5	13,624	0.04%
2018/01/10	6	10.93	4	10.86	10.90	2	13,545	0.01%
2018/01/09	47	11.10	212	11.07	10.85	-165	13,289	-1.24%	大賣/鉅額交易
2018/01/08	2	10.70	14	10.66	10.65	-12	12,180	-0.10%
2018/01/05	12	10.59	6	10.50	10.50	6	12,038	0.05%
2018/01/04	3	10.40	30	10.40	10.40	-27	12,038	-0.22%
2018/01/03	10	10.25	4	10.20	10.20	6	11,775	0.05%
2018/01/02	20	10.18	0	0.00	10.20	20	11,707	0.17%