中釉 (1809)-第一金-桃園券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
24.30
漲跌
▼1.10
漲幅
-4.33%
成交量
2,255張
產業
上市玻璃類股▲0.08%
153人加入追蹤

立即追蹤
本地時間:14:30

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

中釉 (1809)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/02	9	25.98	0	0.00	25.90	9	5,204	0.17%
2024/04/29	6	25.30	2	25.35	25.40	4	5,340	0.07%
2024/04/26	16	24.89	0	0.00	25.20	16	5,349	0.30%
2024/04/25	11	25.59	10	24.70	24.60	1	5,349	0.02%
2024/04/24	5	23.74	1	24.30	24.05	4	5,269	0.08%
2024/04/23	0	0.00	1	22.45	22.55	-1	5,226	-0.02%
2024/04/22	0	0.00	1	22.70	22.65	-1	5,225	-0.02%
2024/04/19	1.7	23.01	2	22.80	22.85	-0.3	5,203	-0.01%
2024/04/18	3	23.58	0	0.00	23.75	3	5,165	0.06%
2024/04/16	10	23.80	2	23.25	23.30	8	5,109	0.16%
2024/04/15	0	0.00	13	24.37	24.20	-13	5,073	-0.26%
2024/04/12	2	25.23	0	0.00	25.10	2	5,039	0.04%
2024/04/10	0	0.00	1	27.00	26.30	-1	4,956	-0.02%
2024/04/08	0	0.00	10	26.78	26.85	-10	4,897	-0.20%
2024/04/03	2	26.25	0	0.00	26.30	2	4,864	0.04%
2024/04/02	0	0.00	1	27.05	26.95	-1	4,807	-0.02%
2024/04/01	0	0.00	2	27.40	27.50	-2	4,777	-0.04%
2024/03/29	7	27.03	9	27.08	26.90	-2	4,722	-0.04%
2024/03/28	1	27.60	2	27.53	27.45	-1	4,682	-0.02%
2024/03/27	26	27.40	5	27.26	27.10	21	4,648	0.45%
2024/03/26	12.1	27.75	6	26.68	26.95	6.1	4,597	0.13%
2024/03/25	14.2	26.78	5	26.68	26.70	9.2	4,453	0.21%
2024/03/22	40	27.39	17	27.83	26.55	23	4,429	0.52%
2024/03/21	6	25.70	5	25.79	26.15	1	4,311	0.02%
2024/03/19	16	27.55	4	27.69	26.45	12	4,259	0.28%
2024/03/18	28	27.00	2	26.70	26.75	26	4,187	0.62%
2024/03/15	35	28.72	0	0.00	27.40	35	3,961	0.88%
2024/03/14	0	0.00	2	29.58	30.00	-2	3,639	-0.05%
2024/03/13	0	0.00	1	31.25	31.25	-1	3,610	-0.03%
2024/03/12	0	0.00	1	33.10	33.10	-1	3,612	-0.03%
2024/03/11	0	0.00	1	32.45	32.45	-1	3,613	-0.03%
2024/03/08	0	0.00	1	30.60	32.45	-1	3,613	-0.03%
2024/03/06	1	35.00	0	35.50	35.70	1	3,662	0.03%
2024/03/05	0	34.45	1	34.25	34.25	-1	3,643	-0.03%
2024/03/04	1	31.95	2	31.75	31.95	-1	3,605	-0.03%
2024/03/01	0	0.00	1	31.65	31.75	-1	3,557	-0.03%
2024/02/27	2	31.70	2	31.00	32.00	0	3,634	0.00%
2024/02/26	9	29.60	4	28.25	31.05	5	3,512	0.14%
2024/02/23	4	28.25	0	28.25	28.25	4	3,374	0.12%
2024/02/22	21	25.34	20.8	25.59	25.70	0.2	3,152	0.01%
2024/02/21	2	23.00	4	23.81	24.05	-2	2,771	-0.07%
2024/02/20	14	21.79	12	21.96	21.90	2	2,539	0.08%
2024/02/19	1	20.55	0	0.00	21.45	1	2,107	0.05%
2024/02/16	1	19.50	0	0.00	19.50	1	1,946	0.05%
2024/02/15	0	0.00	4	17.95	18.00	-4	1,804	-0.22%
2024/02/02	1	17.95	0	0.00	17.55	1	1,743	0.06%
2024/01/31	0	0.00	1	17.20	17.25	-1	1,715	-0.06%
2024/01/30	0	0.00	1	17.95	17.65	-1	1,721	-0.06%
2024/01/29	2	17.80	0	0.00	17.80	2	1,846	0.11%
2024/01/24	0	0.00	3	16.88	17.50	-3	1,630	-0.18%
2024/01/19	0	0.00	1	15.90	16.35	-1	1,383	-0.07%
2024/01/17	1	15.70	1	15.70	15.50	0	1,328	0.00%
2024/01/04	1	15.30	0	0.00	15.30	1	1,315	0.08%
2023/12/15	1	16.30	3	16.25	16.45	-2	1,699	-0.12%
2023/12/14	0	0.00	2	16.40	16.00	-2	1,797	-0.11%
2023/12/07	0	0.00	4	15.60	15.60	-4	1,912	-0.21%
2023/12/04	5	15.95	4	15.84	15.80	1	1,967	0.05%
2023/11/24	1	15.55	1	15.55	15.65	0	1,802	0.00%
2023/11/14	0	0.00	2	15.15	14.80	-2	1,618	-0.12%
2023/11/13	0	0.00	1	15.20	14.80	-1	1,609	-0.06%
2023/11/09	10	15.10	11	14.91	14.90	-1	1,600	-0.06%
2023/11/07	0	0.00	5	14.85	15.05	-5	1,601	-0.31%
2023/11/06	10	15.32	9	15.28	15.25	1	1,587	0.06%
2023/10/27	0	0.00	19	14.15	14.10	-19	1,577	-1.20%
2023/10/24	5	14.25	3	14.15	14.40	2	1,754	0.11%
2023/10/23	22	14.49	0	0.00	14.15	22	1,753	1.25%
2023/10/11	1	14.60	0	0.00	14.55	1	1,800	0.06%
2023/10/03	0	0.00	1	15.00	14.95	-1	2,056	-0.05%
2023/09/27	1	15.00	0	0.00	14.95	1	2,608	0.04%
2023/09/19	1	15.70	0	0.00	15.75	1	2,239	0.04%
2023/09/18	0	0.00	1	14.90	14.85	-1	2,056	-0.05%
2023/09/14	0	0.00	3	15.00	15.10	-3	2,060	-0.15%
2023/09/13	1	15.30	2	14.60	15.35	-1	2,043	-0.05%
2023/09/11	4	14.88	1	15.15	14.85	3	1,911	0.16%
2023/08/09	1	14.85	0	0.00	14.90	1	2,593	0.04%
2023/08/08	0	0.00	1	15.15	15.05	-1	2,592	-0.04%
2023/07/31	22	15.75	20	15.85	15.80	2	2,573	0.08%
2023/07/28	0	0.00	1	15.10	14.95	-1	2,471	-0.04%
2023/07/27	11	14.80	122	15.04	15.25	-111	2,546	-4.36%	大賣/鉅額交易
2023/07/24	101	14.76	0	0.00	14.70	101	2,991	3.38%	大買/鉅額交易
2023/07/21	1	14.90	0	0.00	14.85	1	2,997	0.03%
2023/07/11	13	15.82	9	16.10	15.45	4	3,646	0.11%
2023/07/10	30	16.70	25	16.77	16.60	5	3,589	0.14%
2023/07/07	1	17.15	16	16.74	16.35	-15	3,436	-0.44%
2023/07/06	6	15.91	7	16.21	15.80	-1	3,097	-0.03%
2023/07/05	0	0.00	1	15.85	15.35	-1	2,958	-0.03%
2023/06/21	1	15.05	0	0.00	15.10	1	2,833	0.04%
2023/06/19	0	0.00	6	15.35	15.25	-6	2,813	-0.21%
2023/06/02	5	15.45	0	0.00	15.25	5	2,655	0.19%
2023/05/26	5	15.45	0	0.00	15.35	5	2,601	0.19%
2023/05/25	0	0.00	1	15.80	15.85	-1	2,579	-0.04%
2023/05/24	12	16.55	10	16.44	16.00	2	2,518	0.08%
2023/05/19	5	14.40	10	14.35	14.30	-5	2,064	-0.24%
2023/05/18	2	14.45	0	0.00	14.45	2	2,061	0.10%
2023/05/17	0	0.00	10	14.60	14.55	-10	2,061	-0.49%
2023/05/09	5	15.00	15	14.77	14.70	-10	2,146	-0.47%
2023/05/08	0	0.00	6	15.05	15.05	-6	2,155	-0.28%
2023/05/04	10	15.40	0	0.00	15.35	10	2,241	0.45%
2023/05/03	120	15.65	110	15.53	15.40	10	2,361	0.42%	大買/大賣/
2023/05/02	17	15.62	2	15.53	15.30	15	2,334	0.64%
2023/04/28	2	15.95	8	15.95	16.10	-6	2,235	-0.27%
2023/04/27	2	14.65	10	14.60	14.65	-8	2,018	-0.40%
2023/04/25	10	15.00	0	0.00	14.75	10	2,033	0.49%
2023/04/21	3	14.55	2	14.50	14.45	1	2,159	0.05%
2023/04/20	5	14.91	1	14.90	14.85	4	2,118	0.19%
2023/04/19	12	14.96	8	14.93	14.90	4	2,010	0.20%
2023/04/18	5	16.13	5	15.95	15.10	0	1,961	0.00%
2023/04/17	1	15.15	6.2	15.70	15.70	-5.2	1,708	-0.30%
2023/04/14	5	14.40	0	0.00	14.30	5	1,476	0.34%
2023/04/07	1	14.00	0	0.00	14.00	1	1,421	0.07%
2023/03/28	1	13.90	0	0.00	13.80	1	1,413	0.07%
2023/03/23	1	13.90	0	0.00	13.85	1	1,418	0.07%
2023/03/22	0	0.00	3	13.80	13.85	-3	1,420	-0.21%
2023/03/20	3	13.55	0	0.00	13.65	3	1,435	0.21%
2023/03/15	0	0.00	2	14.00	13.80	-2	1,439	-0.14%
2023/03/13	2	13.75	0	0.00	13.95	2	1,458	0.14%
2023/03/08	1	14.50	0	0.00	14.40	1	1,485	0.07%
2023/03/03	0	0.00	3	14.05	14.00	-3	1,533	-0.20%
2023/03/02	3	13.90	0	0.00	13.85	3	1,583	0.19%
2023/02/13	1	14.35	0	0.00	14.20	1	1,686	0.06%
2023/02/10	0	0.00	1	14.35	14.35	-1	1,666	-0.06%
2023/02/03	0	0.00	1	14.95	14.65	-1	1,574	-0.06%
2023/02/02	1	14.25	1	14.35	14.20	0	1,471	0.00%
2023/02/01	3	14.67	4	14.33	14.55	-1	1,425	-0.07%
2023/01/30	0	0.00	1	13.90	13.50	-1	1,201	-0.08%
2023/01/17	73	14.05	72	13.75	13.75	1	1,148	0.09%
2023/01/13	0	0.00	1	13.10	13.15	-1	1,031	-0.10%
2023/01/12	1	13.30	7	13.33	13.45	-6	1,004	-0.60%
2023/01/11	2	12.98	1	13.25	13.50	1	922	0.11%
2023/01/06	3	12.40	0	0.00	12.45	3	822	0.36%
2022/12/21	0	0.00	1	12.35	12.20	-1	775	-0.13%
2022/12/20	8	12.49	5	12.61	12.30	3	771	0.39%
2022/12/13	2	13.10	0	0.00	13.05	2	725	0.28%
2022/12/12	0	0.00	1	13.10	13.05	-1	720	-0.14%
2022/12/08	0.2	13.50	0	0.00	13.50	0.2	700	0.03%
2022/12/07	4	13.45	0	0.00	13.45	4	697	0.57%
2022/12/02	3	13.65	0	0.00	13.65	3	678	0.44%
2022/11/23	0	0.00	6	14.48	14.35	-6	482	-1.24%
2022/11/22	2	14.05	5	14.07	13.70	-3	377	-0.80%
2022/11/21	0	0.00	3	13.50	13.40	-3	292	-1.03%
2022/11/14	0	0.00	6	13.05	13.00	-6	291	-2.06%
2022/11/07	1	13.00	1	13.30	13.20	0	282	0.00%
2022/08/22	4	12.55	4.4	12.60	13.15	-0.4	280	-0.14%
2022/06/23	0	0.00	3	11.65	11.60	-3	414	-0.72%
2022/06/09	2	12.80	0	0.00	12.85	2	447	0.45%
2022/05/17	0	0.00	2	12.40	12.40	-2	909	-0.22%
2022/05/12	2	12.10	0	0.00	12.00	2	949	0.21%
2022/05/05	0	0.00	2	13.20	13.20	-2	952	-0.21%
2022/05/03	3	12.80	0	0.00	12.90	3	958	0.31%
2022/04/29	2	12.90	0	0.00	12.90	2	966	0.21%
2022/04/25	3	13.50	0	0.00	13.35	3	976	0.31%
2022/04/20	0	0.00	5	14.20	14.10	-5	987	-0.51%
2022/04/12	3	13.85	0	0.00	13.80	3	1,054	0.28%
2022/04/08	2	13.95	0	0.00	14.00	2	1,112	0.18%
2022/04/06	0	0.00	4	14.20	14.15	-4	1,263	-0.32%
2022/03/18	2	14.25	5	14.36	14.35	-3	1,632	-0.18%
2022/03/17	0	0.00	1	14.35	14.30	-1	1,657	-0.06%
2022/03/14	5	14.45	3	14.40	14.45	2	1,756	0.11%
2022/03/08	2	13.80	0	0.00	13.80	2	1,972	0.10%
2022/03/07	3	14.10	0	0.00	14.00	3	1,961	0.15%
2022/03/03	1	14.80	0	0.00	14.70	1	1,944	0.05%
2022/03/02	2	14.85	0	0.00	14.80	2	1,949	0.10%
2022/03/01	2	14.95	0	0.00	15.00	2	1,941	0.10%
2022/02/25	0	0.00	5	15.27	15.10	-5	1,925	-0.26%
2022/02/24	0	0.00	1	15.35	15.20	-1	1,885	-0.05%
2022/02/23	7	15.17	11	14.99	15.30	-4	1,809	-0.22%
2022/02/22	3	14.30	6	14.30	14.30	-3	1,739	-0.17%
2022/02/21	5	14.62	2	14.60	14.65	3	1,753	0.17%
2022/02/18	4	14.68	0	0.00	14.65	4	1,752	0.23%
2022/02/17	1	14.80	6	15.01	14.60	-5	1,740	-0.29%
2022/02/16	0	0.00	3	14.70	14.70	-3	1,653	-0.18%
2022/02/14	1	14.10	1	14.20	14.15	0	1,653	0.00%
2022/02/09	8	14.33	0	0.00	14.30	8	1,704	0.47%
2022/02/08	0	0.00	2	14.20	14.20	-2	1,704	-0.12%
2022/02/07	2	14.10	0	0.00	14.15	2	1,707	0.12%
2022/01/20	5	14.20	5	14.30	14.25	0	1,752	0.00%
2022/01/18	0	0.00	1	14.40	14.20	-1	1,761	-0.06%
2022/01/17	1	14.15	0	0.00	14.20	1	1,760	0.06%
2022/01/14	0	0.00	3	13.90	14.00	-3	1,768	-0.17%
2022/01/13	3	14.40	0	0.00	14.25	3	1,783	0.17%
2022/01/11	0	0.00	6	14.20	14.20	-6	1,800	-0.33%
2022/01/10	1	14.60	2	14.50	14.55	-1	1,795	-0.06%
2022/01/07	2	14.60	0	0.00	14.40	2	1,847	0.11%
2022/01/06	2	14.75	0	0.00	14.70	2	1,859	0.11%
2022/01/05	2	14.90	0	0.00	14.80	2	1,865	0.11%
2022/01/04	4	15.20	0	0.00	15.15	4	1,880	0.21%
2022/01/03	2	15.73	0	0.00	15.55	2	2,008	0.10%
2021/12/30	1	16.45	0	0.00	16.40	1	2,002	0.05%
2021/12/29	3	16.00	4	16.50	16.65	-1	1,968	-0.05%
2021/12/28	2	15.78	1	15.80	15.95	1	1,874	0.05%
2021/12/24	1	16.35	8	16.59	16.10	-7	1,898	-0.37%
2021/12/23	3	16.05	4	15.95	16.20	-1	1,828	-0.05%
2021/12/22	5	15.70	0	0.00	15.70	5	1,834	0.27%
2021/12/16	2	15.70	2	15.55	15.60	0	1,978	0.00%
2021/12/15	0	0.00	2	15.50	15.45	-2	1,972	-0.10%
2021/12/13	0	0.00	2	15.50	15.50	-2	1,994	-0.10%
2021/12/10	2	15.10	6	15.48	15.45	-4	2,064	-0.19%
2021/12/09	4	15.03	2	15.20	15.15	2	2,011	0.10%
2021/12/07	0	0.00	3	14.93	15.00	-3	1,995	-0.15%
2021/12/06	0	0.00	3	14.85	14.50	-3	2,052	-0.15%
2021/12/03	2	14.55	1	14.35	14.40	1	2,039	0.05%
2021/11/26	4	14.03	0	0.00	13.90	4	1,933	0.21%
2021/11/24	3	14.30	1	14.35	14.30	2	1,971	0.10%
2021/11/09	0	0.00	1	14.50	14.60	-1	1,950	-0.05%
2021/11/08	0	0.00	2	14.50	14.55	-2	1,957	-0.10%
2021/11/02	2	14.25	0	0.00	14.25	2	1,970	0.10%
2021/10/29	2	14.55	0	0.00	14.55	2	1,954	0.10%
2021/10/22	2	14.75	3	14.70	14.65	-1	1,990	-0.05%
2021/10/21	0	0.00	8	14.95	14.85	-8	1,987	-0.40%
2021/10/20	1	14.50	0	0.00	14.65	1	1,979	0.05%
2021/10/19	0	0.00	1	14.35	14.50	-1	1,987	-0.05%
2021/10/14	1	14.10	0	0.00	14.40	1	2,003	0.05%
2021/10/12	3	14.40	1	14.40	14.40	2	2,149	0.09%
2021/10/08	0	0.00	7	15.54	15.00	-7	2,247	-0.31%
2021/10/05	0	0.00	1	14.25	14.40	-1	2,231	-0.04%
2021/10/04	1	15.00	1	15.00	14.45	0	2,323	0.00%
2021/10/01	3	14.60	0	0.00	14.50	3	2,360	0.13%
2021/09/30	0	0.00	2	15.00	15.10	-2	2,572	-0.08%
2021/09/28	4	15.30	2	15.70	15.30	2	2,763	0.07%
2021/09/27	1	15.15	0	0.00	15.60	1	3,136	0.03%
2021/09/24	0	0.00	2	15.45	15.45	-2	3,134	-0.06%
2021/09/22	2	14.05	1	14.15	14.05	1	3,057	0.03%
2021/09/16	2	14.70	0	0.00	14.80	2	3,131	0.06%
2021/09/15	0	0.00	6	15.05	15.40	-6	3,100	-0.19%
2021/09/14	0	0.00	2	14.60	14.35	-2	3,028	-0.07%
2021/09/03	0	0.00	2	13.15	13.10	-2	3,399	-0.06%
2021/08/27	1	13.50	1	13.30	13.20	0	3,619	0.00%
2021/08/26	0	0.00	2	13.05	13.05	-2	3,680	-0.05%
2021/08/23	0	0.00	1	13.00	13.05	-1	3,765	-0.03%
2021/08/20	0	0.00	1	12.50	12.40	-1	3,846	-0.03%
2021/08/11	2	13.65	0	0.00	13.30	2	3,933	0.05%
2021/08/10	0	0.00	8	13.82	13.70	-8	3,962	-0.20%
2021/08/09	2	14.10	0	0.00	14.10	2	4,005	0.05%
2021/08/04	1	14.30	10	14.25	14.30	-9	4,248	-0.21%
2021/08/02	0	0.00	1	14.00	14.30	-1	4,602	-0.02%
2021/07/29	1	14.15	1	14.25	14.35	0	5,008	0.00%
2021/07/28	1	13.70	0	0.00	14.05	1	5,110	0.02%
2021/07/27	6	14.57	0	0.00	14.40	6	5,238	0.11%
2021/07/26	2	14.65	0	0.00	14.80	2	5,363	0.04%
2021/07/21	1	14.50	1	14.35	14.30	0	6,687	0.00%
2021/07/15	3	15.87	0	0.00	15.80	3	6,875	0.04%
2021/07/14	1	15.60	3	15.80	15.75	-2	6,826	-0.03%
2021/07/13	1	15.55	0	0.00	15.45	1	6,812	0.01%
2021/07/12	6	15.86	0	0.00	15.80	6	6,863	0.09%
2021/07/08	13	15.90	1	15.70	15.70	12	6,856	0.18%
2021/07/07	3	15.40	5	15.89	15.35	-2	6,854	-0.03%
2021/07/06	12	16.03	7	16.07	15.95	5	6,881	0.07%
2021/07/05	17	15.49	50	15.19	15.40	-33	6,833	-0.48%
2021/07/01	53	16.47	15	16.65	15.50	38	6,683	0.57%
2021/06/30	10	16.30	8	16.13	16.30	2	6,340	0.03%
2021/06/29	0	0.00	8	15.05	14.85	-8	6,171	-0.13%
2021/06/25	1	15.40	1	15.35	15.00	0	6,248	0.00%
2021/06/24	0	0.00	4	15.11	15.30	-4	6,217	-0.06%
2021/06/23	1	14.55	0	0.00	14.60	1	6,163	0.02%
2021/06/21	3	14.40	0	0.00	14.20	3	6,223	0.05%
2021/06/17	0	0.00	10	15.45	15.45	-10	6,191	-0.16%
2021/06/16	1	14.20	0	0.00	15.00	1	6,011	0.02%
2021/06/11	2	14.88	3	14.75	14.70	-1	5,997	-0.02%
2021/06/10	4	14.24	0	0.00	14.85	4	5,707	0.07%
2021/06/09	0	0.00	1	14.90	14.50	-1	5,636	-0.02%
2021/06/07	0	0.00	4	14.33	14.60	-4	5,619	-0.07%
2021/06/04	5	15.00	5	15.50	14.90	0	5,606	0.00%
2021/06/03	7	15.21	5	15.50	15.00	2	5,529	0.04%
2021/05/31	1	14.65	0	0.00	14.20	1	5,723	0.02%
2021/05/28	0	0.00	10	14.13	14.15	-10	6,001	-0.17%
2021/05/21	0	0.00	8	13.29	13.60	-8	5,926	-0.13%
2021/05/14	3	13.05	0	0.00	12.95	3	5,801	0.05%
2021/05/13	13	13.53	3	13.80	13.25	10	5,763	0.17%
2021/05/12	9	14.36	0	0.00	14.10	9	5,686	0.16%
2021/05/11	5	16.94	7	16.79	15.60	-2	5,567	-0.04%
2021/05/10	2	16.85	13	16.57	16.40	-11	5,451	-0.20%
2021/05/07	3	15.55	0	0.00	15.75	3	5,281	0.06%
2021/05/06	1	15.95	7	15.68	16.10	-6	5,065	-0.12%
2021/05/05	14	15.19	12	15.43	14.65	2	4,875	0.04%
2021/05/04	11	15.31	1	15.75	15.30	10	4,757	0.21%
2021/05/03	3	17.85	7	18.00	17.00	-4	4,605	-0.09%
2021/04/29	34	19.33	7	18.05	17.85	27	4,470	0.60%
2021/04/28	17	17.44	27	17.33	18.85	-10	3,924	-0.25%
2021/04/27	20	17.13	0	0.00	17.15	20	3,355	0.60%
2021/04/26	0	0.00	5	15.44	15.60	-5	3,118	-0.16%
2021/04/23	3	14.90	4	15.40	15.00	-1	3,085	-0.03%
2021/04/22	4	15.81	0	0.00	15.30	4	3,053	0.13%
2021/04/21	0	0.00	7	15.04	15.30	-7	2,880	-0.24%
2021/04/20	7	14.50	10	14.70	14.70	-3	2,814	-0.11%
2021/04/19	0	0.00	5	14.90	15.15	-5	2,741	-0.18%
2021/04/15	0	0.00	8	14.02	14.15	-8	2,540	-0.31%
2021/04/14	3	13.55	0	0.00	13.80	3	2,489	0.12%
2021/04/13	8	13.85	5	14.09	13.65	3	2,472	0.12%
2021/04/12	7	13.51	0	0.00	13.90	7	2,381	0.29%
2021/04/09	11	13.75	3	13.77	13.65	8	2,337	0.34%
2021/03/31	2	12.65	0	0.00	12.55	2	2,094	0.10%
2021/03/30	3	12.82	11	13.26	12.60	-8	2,095	-0.38%
2021/03/23	2	12.65	0	0.00	12.65	2	2,013	0.10%
2021/03/22	0	0.00	1	12.80	12.80	-1	2,013	-0.05%
2021/03/19	3	12.67	2	12.70	12.65	1	2,000	0.05%
2021/03/18	2	12.60	2	12.65	12.85	0	2,057	0.00%
2021/03/11	0	0.00	5	12.55	12.50	-5	2,199	-0.23%
2021/03/08	5	12.85	4	12.45	12.45	1	2,587	0.04%
2021/03/05	0	0.00	20	12.94	12.70	-20	2,982	-0.67%
2021/03/04	5	13.19	9	12.97	13.10	-4	2,966	-0.13%
2021/03/03	1	12.85	5	12.85	12.85	-4	2,747	-0.15%
2021/02/24	0	0.00	1	11.75	11.60	-1	2,526	-0.04%
2021/02/23	4	12.11	0	0.00	12.05	4	2,516	0.16%
2021/01/21	0	0.00	2	10.90	10.60	-2	2,694	-0.07%
2021/01/18	0	0.00	3	11.15	11.10	-3	2,806	-0.11%
2021/01/12	0	0.00	1	11.60	11.55	-1	3,187	-0.03%
2021/01/08	2	11.75	1	11.65	11.65	1	3,245	0.03%
2021/01/05	0	0.00	1	12.45	12.50	-1	3,512	-0.03%
2020/12/31	0	0.00	1	12.45	12.45	-1	3,500	-0.03%
2020/12/25	1	12.35	0	0.00	12.35	1	3,399	0.03%
2020/12/24	1	12.30	0	0.00	12.35	1	3,389	0.03%
2020/12/18	1	12.20	0	0.00	12.20	1	3,393	0.03%
2020/12/17	0	0.00	1	12.05	12.30	-1	3,407	-0.03%
2020/12/14	1	12.25	0	0.00	12.25	1	3,807	0.03%
2020/12/07	0	0.00	20	12.35	12.60	-20	3,746	-0.53%
2020/12/04	40	12.73	0	0.00	12.55	40	3,681	1.09%
2020/12/03	1	12.85	16	12.70	12.70	-15	3,651	-0.41%
2020/12/02	13	13.04	18	12.74	12.70	-5	3,572	-0.14%
2020/12/01	6	13.08	290	13.50	13.55	-284	3,527	-8.05%	大賣/鉅額交易
2020/11/30	285	12.53	120	12.35	12.35	165	3,163	5.22%	大買/大賣/鉅額交易
2020/11/27	0	0.00	395	12.32	12.25	-395	3,126	-12.64%	大賣/鉅額交易
2020/11/26	50	12.25	10	12.20	12.30	40	3,130	1.28%
2020/11/25	155	12.17	30	12.15	12.20	125	3,179	3.93%	大買/鉅額交易
2020/11/24	270	12.14	11	12.01	12.10	259	3,184	8.13%	大買/鉅額交易
2020/11/20	49	11.83	0	0.00	11.85	49	3,182	1.54%
2020/11/19	0	0.00	3	11.75	11.75	-3	3,338	-0.09%
2020/11/18	3	11.75	3	11.75	11.70	0	3,405	0.00%
2020/11/17	3	11.65	0	0.00	11.65	3	3,601	0.08%
2020/11/13	8	11.50	0	0.00	11.55	8	3,797	0.21%
2020/11/12	0	0.00	1	11.55	11.50	-1	3,870	-0.03%
2020/11/10	0	0.00	1	11.80	11.55	-1	3,955	-0.03%
2020/11/06	41	12.11	6	12.26	11.85	35	3,914	0.89%
2020/11/05	1	11.85	0	0.00	11.85	1	3,825	0.03%
2020/10/29	5	11.70	0	0.00	11.70	5	3,859	0.13%
2020/10/28	1	11.70	10	11.75	11.70	-9	3,858	-0.23%
2020/10/26	1	11.80	1	11.70	12.00	0	3,836	0.00%
2020/10/23	13	12.55	1	12.00	12.00	12	3,811	0.31%
2020/10/14	0	0.00	7	12.11	12.55	-7	3,535	-0.20%
2020/10/13	1	11.50	1	11.45	11.45	0	3,319	0.00%
2020/09/28	20	10.55	20	10.65	10.55	0	3,445	0.00%
2020/09/25	0	0.00	100	10.41	10.40	-100	3,442	-2.90%
2020/09/24	2	10.85	150	10.88	10.85	-148	3,420	-4.33%	大賣/鉅額交易
2020/09/21	10	11.85	0	0.00	11.70	10	3,320	0.30%
2020/09/17	5	11.70	55	12.17	12.25	-50	3,129	-1.60%
2020/09/15	30	11.20	25	11.30	11.20	5	2,814	0.18%
2020/09/14	35	11.13	0	0.00	11.10	35	2,807	1.25%
2020/09/11	0	0.00	46	11.76	11.40	-46	2,779	-1.65%
2020/09/10	0	0.00	60	11.98	11.80	-60	2,752	-2.18%
2020/09/09	262	11.75	0	0.00	11.85	262	2,706	9.68%	大買/鉅額交易
2020/09/08	99	11.70	0	0.00	11.75	99	2,680	3.69%
2020/09/03	2	11.90	80	11.86	12.05	-78	2,416	-3.23%
2020/08/31	27	11.80	16	11.95	11.80	11	2,275	0.48%
2020/08/28	63	11.65	4	11.75	11.65	59	2,209	2.67%
2020/08/27	1	11.85	1	11.60	11.60	0	2,168	0.00%
2020/08/26	4	11.70	0	0.00	11.65	4	2,140	0.19%
2020/08/25	0	0.00	85	12.30	11.95	-85	2,096	-4.05%
2020/08/24	20	12.10	34	12.15	12.00	-14	1,933	-0.72%
2020/08/21	101	11.99	2	11.88	12.20	99	1,847	5.36%	大買/
2020/08/20	6	12.83	1	12.65	12.45	5	1,645	0.30%
2020/08/19	0	0.00	1	13.80	13.80	-1	1,521	-0.07%
2020/08/18	0	0.00	1	12.55	12.55	-1	1,430	-0.07%
2020/08/17	5	10.70	5	10.85	11.45	0	1,335	0.00%
2020/08/14	1	10.60	0	0.00	10.60	1	1,231	0.08%
2020/08/13	0	0.00	1	10.55	10.55	-1	1,228	-0.08%
2020/08/12	1	11.05	4	10.85	10.90	-3	1,219	-0.25%
2020/08/11	4	11.20	0	0.00	11.25	4	1,199	0.33%
2020/08/07	0	0.00	7	10.60	10.50	-7	1,100	-0.64%
2020/08/05	2	10.25	0	0.00	10.30	2	1,041	0.19%
2020/07/31	0	0.00	1	10.45	10.40	-1	1,015	-0.10%
2020/07/30	0	0.00	1	10.55	10.65	-1	1,016	-0.10%
2020/07/29	7	10.59	27	10.64	10.55	-20	997	-2.00%
2020/07/28	22	10.60	0	0.00	10.75	22	945	2.33%
2020/07/24	0	0.00	1	11.00	10.30	-1	813	-0.12%
2020/07/21	0	0.00	4	9.59	9.51	-4	619	-0.65%
2020/07/08	0	0.00	11	9.98	9.84	-11	429	-2.56%
2020/07/07	5	9.12	0	0.00	9.12	5	384	1.30%
2020/07/06	6	9.25	0	0.00	9.20	6	389	1.54%
2020/06/08	0	0.00	2	9.55	9.59	-2	540	-0.37%
2020/06/03	0	0.00	2	9.30	9.33	-2	546	-0.37%
2020/05/26	0	0.00	6	9.05	9.05	-6	584	-1.03%
2020/05/25	6	8.97	0	0.00	8.95	6	598	1.00%
2020/05/21	0	0.00	5	9.25	9.22	-5	598	-0.84%
2020/05/19	0	0.00	2	9.23	9.19	-2	598	-0.33%
2020/05/06	2	9.13	0	0.00	9.18	2	590	0.34%
2020/03/26	2	7.57	0	0.00	7.61	2	894	0.22%
2020/03/16	0	0.00	33	8.06	7.64	-33	860	-3.83%
2020/03/13	33	8.01	0	0.00	8.19	33	851	3.88%
2020/03/11	1	9.62	0	0.00	9.48	1	799	0.13%
2020/02/27	0	0.00	1	10.25	10.20	-1	787	-0.13%
2020/02/06	0	0.00	2	10.00	10.15	-2	1,061	-0.19%
2020/02/05	0	0.00	1	9.82	9.83	-1	1,056	-0.09%
2020/01/30	0	0.00	2	11.30	10.65	-2	1,005	-0.20%
2020/01/08	2	11.90	0	0.00	11.90	2	1,088	0.18%
2020/01/03	5	12.30	0	0.00	12.10	5	1,128	0.44%
2019/12/13	0	0.00	1	11.90	11.90	-1	1,080	-0.09%
2019/12/11	1	12.10	0	0.00	12.05	1	1,107	0.09%
2019/12/05	1	11.95	0	0.00	11.90	1	1,143	0.09%
2019/11/25	0	0.00	1	12.10	12.10	-1	1,347	-0.07%
2019/11/22	0	0.00	48	12.06	12.10	-48	1,366	-3.51%
2019/11/21	102	12.06	73	12.32	12.05	29	1,449	2.00%	大買/
2019/11/20	15	11.45	0	0.00	11.45	15	1,313	1.14%
2019/11/12	1	12.10	0	0.00	11.90	1	1,473	0.07%
2019/11/05	0	0.00	3	12.65	12.70	-3	1,981	-0.15%
2019/10/28	5	12.65	2	12.93	12.65	3	3,394	0.09%
2019/10/25	0	0.00	3	12.90	12.80	-3	3,420	-0.09%
2019/10/08	0	0.00	5	12.60	12.65	-5	3,587	-0.14%
2019/10/02	0	0.00	1	12.55	12.60	-1	3,670	-0.03%
2019/09/27	2	12.50	0	0.00	12.50	2	3,766	0.05%
2019/09/20	0	0.00	2	12.90	12.90	-2	4,333	-0.05%
2019/09/11	1	13.00	0	0.00	12.85	1	5,364	0.02%
2019/09/06	1	13.15	0	0.00	13.10	1	6,237	0.02%
2019/09/05	1	13.40	0	0.00	13.30	1	6,667	0.01%
2019/09/04	1	13.80	50	13.65	13.60	-49	6,918	-0.71%
2019/09/02	50	13.75	45	13.90	13.75	5	7,209	0.07%
2019/08/29	45	13.60	0	0.00	13.60	45	7,635	0.59%
2019/08/26	1	13.80	2	13.78	13.80	-1	8,045	-0.01%
2019/08/16	0	0.00	39	13.67	13.70	-39	9,046	-0.43%
2019/08/15	35	13.76	5	13.65	13.40	30	9,250	0.32%
2019/08/14	1	13.55	0	0.00	13.40	1	9,219	0.01%
2019/08/13	0	0.00	98	14.60	14.15	-98	9,127	-1.07%
2019/08/08	57	14.59	53	14.19	14.35	4	8,947	0.04%
2019/08/07	120	14.25	26	14.31	14.30	94	8,813	1.07%	大買/
2019/08/06	42	14.86	24	14.96	13.95	18	8,682	0.21%
2019/08/05	107	14.53	122	14.78	14.90	-15	8,220	-0.18%	大買/大賣/
2019/08/02	25	13.99	17	13.89	13.85	8	7,916	0.10%
2019/08/01	20	13.08	102	13.10	13.35	-82	7,500	-1.09%	大賣/
2019/07/31	11	12.15	0	0.00	12.15	11	7,235	0.15%
2019/07/30	71	12.15	20	12.20	12.10	51	7,218	0.71%
2019/07/29	0	0.00	43	12.40	12.25	-43	7,204	-0.60%
2019/07/26	21	12.24	0	0.00	12.25	21	7,165	0.29%
2019/07/25	22	12.15	0	0.00	12.10	22	7,152	0.31%
2019/07/22	0	0.00	10	12.40	12.15	-10	7,099	-0.14%
2019/07/19	1	12.60	0	0.00	12.45	1	7,065	0.01%
2019/07/16	49	12.73	39	12.88	12.85	10	6,964	0.14%
2019/07/10	2	12.95	0	0.00	12.85	2	6,731	0.03%
2019/07/09	3	13.38	0	0.00	13.20	3	6,686	0.04%
2019/07/03	7	13.80	5	13.98	13.65	2	6,522	0.03%
2019/07/02	7	13.49	8	13.56	13.45	-1	6,372	-0.02%
2019/07/01	15	13.95	0	0.00	13.95	15	6,214	0.24%
2019/06/26	15	15.31	0	0.00	15.50	15	5,906	0.25%
2019/06/25	18	15.94	8	16.30	16.00	10	5,720	0.17%
2019/06/24	1	16.10	96	15.91	16.30	-95	5,545	-1.71%
2019/06/21	7	15.23	9	15.50	15.50	-2	5,326	-0.04%
2019/06/20	71	15.27	1	15.25	15.25	70	5,210	1.34%
2019/06/19	3	14.93	11	15.31	15.30	-8	5,027	-0.16%
2019/06/18	33	15.14	3	15.72	14.95	30	4,776	0.63%
2019/06/17	30	16.60	71	16.82	16.60	-41	4,341	-0.94%
2019/06/14	14	16.08	20	16.08	16.70	-6	4,138	-0.14%
2019/06/13	97	16.25	8	16.27	16.30	89	3,853	2.31%
2019/06/12	23	15.50	23	15.10	15.50	0	3,406	0.00%
2019/06/11	0	0.00	22	14.53	14.70	-22	3,120	-0.70%
2019/06/10	11	14.88	15	14.75	14.95	-4	2,975	-0.13%
2019/06/06	17	14.37	43	14.67	14.80	-26	2,789	-0.93%
2019/06/05	16	13.91	3	13.97	13.85	13	2,440	0.53%
2019/06/03	1	13.20	39	13.03	13.45	-38	2,073	-1.83%
2019/05/30	0	0.00	11	12.24	12.30	-11	1,723	-0.64%
2019/05/29	47	12.26	2	11.95	12.15	45	1,615	2.79%
2019/05/28	2	11.45	7	11.49	11.40	-5	1,391	-0.36%
2019/05/27	37	12.62	14	12.76	11.40	23	1,298	1.77%
2019/05/24	1	12.70	0	0.00	12.00	1	801	0.12%
2019/05/23	15	12.36	12	12.44	12.40	3	711	0.42%
2019/05/22	0	0.00	5	12.30	12.30	-5	503	-0.99%
2019/05/21	0	0.00	1	11.20	11.20	-1	244	-0.41%
2019/05/20	0	0.00	2	10.30	10.20	-2	206	-0.97%
2019/05/16	1	10.30	3	10.15	10.45	-2	194	-1.03%
2019/04/22	0	0.00	0.1	10.20	10.20	-0.1	173	-0.04%
2019/04/09	0	0.00	2	10.65	10.55	-2	129	-1.54%
2019/04/08	0	0.00	3	10.65	10.60	-3	129	-2.31%
2019/03/25	0	0.00	1	10.40	10.40	-1	121	-0.83%
2019/03/12	0	0.00	4	10.65	10.60	-4	118	-3.36%
2019/03/04	4	10.73	0	0.00	10.65	4	137	2.91%
2019/02/27	2	10.70	1	10.70	10.75	1	149	0.67%
2019/02/25	4	10.70	0	0.00	10.75	4	153	2.61%
2019/02/20	2	10.65	0	0.00	10.65	2	140	1.43%
2019/02/14	1	10.75	0	0.00	10.75	1	142	0.70%
2019/01/15	0	0.00	1	10.50	10.45	-1	183	-0.55%
2018/12/22	0	0.00	1	10.60	10.55	-1	231	-0.43%
2018/12/20	0	0.00	15	10.77	10.70	-15	233	-6.42%
2018/12/06	0	0.00	1	11.15	11.00	-1	250	-0.40%
2018/12/04	0	0.00	3	11.40	11.35	-3	274	-1.09%
2018/11/28	0	0.00	1	11.20	11.15	-1	273	-0.37%
2018/11/14	1	10.95	0	0.00	11.05	1	384	0.26%
2018/11/12	2	11.20	0	0.00	11.00	2	389	0.51%
2018/11/05	0	0.00	3	11.00	11.00	-3	444	-0.67%
2018/10/31	0	0.00	6	10.43	10.35	-6	438	-1.37%
2018/10/25	0	0.00	4	10.55	10.45	-4	457	-0.87%
2018/10/18	0	0.00	1	10.90	10.90	-1	479	-0.21%
2018/10/12	1	10.40	0	0.00	10.45	1	512	0.20%
2018/10/11	0	0.00	3	10.35	10.25	-3	516	-0.58%
2018/10/03	0	0.00	1	11.80	11.85	-1	552	-0.18%
2018/10/01	0	0.00	2	11.80	11.90	-2	582	-0.34%
2018/09/26	1	11.90	0	0.00	11.90	1	682	0.15%
2018/09/12	0	0.00	1	11.15	11.15	-1	993	-0.10%
2018/09/11	1	10.80	0	0.00	11.20	1	1,009	0.10%
2018/09/04	0	0.00	1	12.10	12.10	-1	1,109	-0.09%
2018/09/03	3	12.20	0	0.00	12.00	3	1,178	0.25%
2018/08/31	3	12.25	0	0.00	12.35	3	1,231	0.24%
2018/08/29	0	0.00	1	12.35	12.35	-1	1,443	-0.07%
2018/08/28	2	12.90	1	12.75	12.65	1	1,471	0.07%
2018/08/22	0	0.00	1	11.75	11.75	-1	1,755	-0.06%
2018/08/20	1	11.80	0	0.00	11.65	1	2,169	0.05%
2018/08/15	0	0.00	1	11.80	11.65	-1	2,248	-0.04%
2018/08/13	1	11.95	0	0.00	11.55	1	2,305	0.04%
2018/08/10	0	0.00	1	12.50	12.15	-1	2,285	-0.04%
2018/08/08	7	13.06	0	0.00	13.05	7	2,272	0.31%
2018/08/03	3	13.10	0	0.00	13.20	3	2,414	0.12%
2018/07/23	0	0.00	2	13.45	13.35	-2	2,664	-0.08%
2018/07/20	2	13.25	15	13.25	13.20	-13	2,646	-0.49%
2018/07/18	0	0.00	1	13.55	13.50	-1	2,645	-0.04%
2018/07/16	2	13.80	0.5	13.75	13.80	1.5	2,641	0.06%
2018/07/13	0	0.00	5	13.75	13.85	-5	2,637	-0.19%
2018/07/12	11	14.02	12	13.73	13.70	-1	2,631	-0.04%
2018/07/11	2	13.50	0	0.00	13.45	2	2,610	0.08%
2018/07/06	3	14.00	0	0.00	13.90	3	2,669	0.11%
2018/07/05	6	13.88	0	0.00	13.45	6	2,622	0.23%
2018/07/04	4.2	13.56	0	0.00	13.30	4.2	2,596	0.16%
2018/07/03	5	14.16	0.2	13.70	13.60	4.8	2,588	0.19%
2018/07/02	2	14.30	0	0.00	14.15	2	2,554	0.08%
2018/06/29	15	14.50	0	0.00	14.20	15	2,536	0.59%
2018/06/27	8	14.79	13	15.16	14.65	-5	2,479	-0.20%
2018/06/20	0	0.00	1	13.40	13.45	-1	2,313	-0.04%
2018/06/07	2	15.15	0	0.00	15.25	2	2,165	0.09%
2018/06/06	3	15.25	1	15.50	15.20	2	2,127	0.09%
2018/06/05	0	0.00	3	14.80	14.60	-3	1,961	-0.15%
2018/06/04	2	15.38	1	15.35	15.15	1	1,932	0.05%
2018/06/01	0	0.00	6	14.65	14.60	-6	1,821	-0.33%
2018/05/31	17	15.16	17	14.76	14.65	0	1,776	0.00%
2018/05/30	18	15.03	23	14.94	14.65	-5	1,701	-0.29%
2018/05/29	7	14.41	3	14.70	15.25	4	1,605	0.25%
2018/05/28	11	14.02	16	14.00	13.90	-5	1,448	-0.35%
2018/05/25	10	13.55	17	13.10	13.15	-7	1,279	-0.55%
2018/05/23	3	13.05	3	13.30	13.00	0	1,487	0.00%
2018/05/22	0	0.00	1	13.60	13.25	-1	1,507	-0.07%
2018/05/21	3	12.80	0	0.00	12.75	3	1,443	0.21%
2018/05/18	2	12.75	0	0.00	12.75	2	1,441	0.14%
2018/05/17	3	12.85	0	0.00	12.90	3	1,438	0.21%
2018/05/15	3	13.02	0	0.00	12.95	3	1,419	0.21%
2018/05/14	4	12.65	21.6	13.53	13.60	-17.6	1,399	-1.26%
2018/05/09	2	13.25	0	0.00	13.00	2	1,265	0.16%
2018/05/08	11	13.58	3	13.45	13.60	8	1,243	0.64%
2018/05/07	5	12.57	8	12.57	13.20	-3	1,062	-0.28%
2018/04/24	2	12.55	0	0.00	12.15	2	1,028	0.19%
2018/04/23	0	0.00	2	12.85	12.70	-2	1,024	-0.20%
2018/04/18	0	0.00	5	12.70	12.60	-5	1,028	-0.49%
2018/04/17	0	0.00	1	12.60	12.55	-1	1,029	-0.10%
2018/04/13	2	12.70	0	0.00	12.55	2	1,019	0.20%
2018/04/12	21	13.30	24	13.15	12.80	-3	1,048	-0.29%
2018/04/09	0	0.00	2	12.10	12.15	-2	1,216	-0.16%
2018/04/02	0	0.00	7	12.46	12.30	-7	1,222	-0.57%
2018/03/29	3	12.65	0	0.00	12.50	3	1,310	0.23%
2018/03/27	0	0.00	3	12.80	12.75	-3	1,310	-0.23%
2018/03/26	3	12.65	0	0.00	12.60	3	1,305	0.23%
2018/03/23	0	0.00	7	12.64	12.65	-7	1,300	-0.54%
2018/03/22	14	13.05	8	13.29	13.00	6	1,287	0.47%
2018/03/21	0	0.00	6	12.75	12.70	-6	1,218	-0.49%
2018/03/19	3	12.67	0	0.00	12.65	3	1,233	0.24%
2018/03/15	9	13.02	2	12.85	12.80	7	1,234	0.57%
2018/03/09	0	0.00	9	12.65	12.65	-9	1,198	-0.75%
2018/03/07	2	12.55	1	12.55	12.40	1	1,180	0.08%
2018/03/05	8	12.99	0	0.00	12.70	8	1,160	0.69%
2018/03/02	1	13.20	0	0.00	13.00	1	1,151	0.09%
2018/03/01	15	13.64	2	13.60	13.45	13	1,135	1.14%
2018/02/27	1	13.30	5	13.40	13.30	-4	1,086	-0.37%
2018/02/26	10	13.84	0	0.00	13.65	10	1,055	0.95%
2018/02/23	13	13.00	35	13.27	13.65	-22	1,000	-2.20%
2018/02/22	1	12.40	0	0.00	12.45	1	840	0.12%
2018/02/07	0	0.00	2	11.20	11.15	-2	821	-0.24%
2018/02/02	0	0.00	3	12.25	12.15	-3	825	-0.36%
2018/01/30	0	0.00	3	12.53	12.35	-3	829	-0.36%
2018/01/29	4	12.48	0	0.00	12.60	4	826	0.48%
2018/01/26	20	12.80	0	0.00	12.70	20	816	2.45%
2018/01/24	3	12.55	2	12.90	12.90	1	812	0.12%
2018/01/18	0	0.00	1	12.90	12.80	-1	813	-0.12%
2018/01/17	2	12.85	0	0.00	12.85	2	837	0.24%
2018/01/12	0	0.00	10	12.90	12.95	-10	833	-1.20%
2018/01/11	11	13.20	2	13.08	13.05	9	831	1.08%
2018/01/05	0	0.00	1	13.05	13.10	-1	831	-0.12%
2018/01/04	0	0.00	3	13.35	13.30	-3	823	-0.36%
2018/01/03	11	13.78	1	13.90	13.70	10	782	1.28%