益航 (2601)-群益金鼎-新店券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.80
漲跌
▲0.06
漲幅
+0.78%
成交量
954張
產業
上市貿易百貨類股▲0.89%
528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

益航 (2601)籌碼相關－群益金鼎-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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	0	0.00	17	7.78	7.80	-17	1,711	-0.99%
2024/04/30	2	7.71	0	0.00	7.74	2	1,719	0.12%
2024/04/19	0	0.00	1	7.42	7.50	-1	1,685	-0.06%
2024/04/10	0	0.00	2	7.67	7.75	-2	1,808	-0.11%
2024/03/18	0	0.00	29	7.82	7.81	-29	2,103	-1.38%
2024/03/15	0	0.00	0.1	7.97	7.97	-0.1	2,107	0.00%
2024/03/08	0	0.00	1	8.07	8.06	-1	3,062	-0.03%
2024/03/07	2	8.12	0	0.00	8.10	2	3,506	0.06%
2024/03/06	2	8.20	0	0.00	8.21	2	3,579	0.06%
2024/03/05	3	8.21	0	0.00	8.25	3	3,577	0.08%
2024/01/24	0	0.00	0.1	8.39	8.39	-0.1	3,572	0.00%
2024/01/17	2	8.23	0	0.00	8.22	2	3,544	0.06%
2024/01/16	3	8.33	0	0.00	8.35	3	3,512	0.09%
2024/01/10	2	8.62	0	0.00	8.55	2	3,469	0.06%
2024/01/09	3	8.80	0	0.00	8.74	3	3,459	0.09%
2024/01/04	1	9.15	1	9.16	9.04	0	3,380	0.00%
2023/12/20	2	9.03	0	0.00	9.05	2	3,081	0.06%
2023/12/04	0	0.00	3	9.52	9.55	-3	2,129	-0.14%
2023/12/01	5	8.68	0	0.00	8.69	5	1,661	0.30%
2023/11/06	0	0.00	5	8.18	8.17	-5	1,677	-0.30%
2023/09/12	2	8.18	0	0.00	8.21	2	1,950	0.10%
2023/09/11	5	8.25	0	0.00	8.18	5	1,969	0.25%
2023/07/31	0	0.00	10	8.75	8.65	-10	2,193	-0.46%
2023/07/26	2	8.54	0	0.00	8.53	2	2,187	0.09%
2023/07/25	2	8.49	0	0.00	8.49	2	2,192	0.09%
2023/07/18	1	8.56	0	0.00	8.60	1	2,248	0.04%
2023/07/17	1	8.66	0	0.00	8.66	1	2,278	0.04%
2023/07/11	1	8.74	0	0.00	8.73	1	2,638	0.04%
2023/06/28	5	8.93	0	0.00	8.93	5	2,595	0.19%
2023/06/26	2	9.01	0	0.00	8.99	2	2,594	0.08%
2023/06/15	2	9.10	0	0.00	9.09	2	2,603	0.08%
2023/06/13	1	9.04	0	0.00	9.04	1	2,597	0.04%
2023/06/06	0	0.00	2	9.19	9.13	-2	2,851	-0.07%
2023/05/31	0	0.00	2	9.00	8.99	-2	3,263	-0.06%
2023/05/29	2	9.02	0	0.00	9.02	2	4,331	0.05%
2023/05/26	1	9.01	0	0.00	8.98	1	4,849	0.02%
2023/05/24	0	0.00	2	9.16	9.19	-2	5,012	-0.04%
2023/05/08	2	9.03	0	0.00	9.02	2	4,892	0.04%
2023/05/02	0	0.00	2	9.13	9.12	-2	4,908	-0.04%
2023/04/19	0	0.00	1	9.63	9.42	-1	4,725	-0.02%
2023/04/18	5	9.73	0	0.00	9.69	5	4,613	0.11%
2023/04/17	3	9.42	1	9.51	9.43	2	4,412	0.05%
2023/04/14	1	9.13	0	0.00	9.16	1	4,318	0.02%
2023/03/15	3	9.48	0	0.00	9.34	3	4,390	0.07%
2023/03/13	3	9.55	0	0.00	9.55	3	4,334	0.07%
2023/03/10	1	10.00	0	0.00	9.90	1	4,266	0.02%
2023/03/06	0	0.00	6	10.40	10.35	-6	4,026	-0.15%
2023/03/03	12	10.25	0	0.00	10.30	12	3,898	0.31%
2023/03/02	0	0.00	4	10.51	10.60	-4	3,710	-0.11%
2023/03/01	5	10.44	0	0.00	10.45	5	3,310	0.15%
2023/02/23	0	0.00	2	9.09	9.10	-2	2,122	-0.09%
2023/02/15	0	0.00	1	8.41	8.36	-1	1,904	-0.05%
2023/02/02	0	0.00	3	8.66	8.71	-3	1,931	-0.16%
2022/12/06	4	8.91	0	0.00	8.91	4	2,076	0.19%
2022/12/01	4	8.87	0	0.00	9.00	4	2,045	0.20%
2022/11/09	2	8.39	0	0.00	8.36	2	2,354	0.08%
2022/10/17	3	7.91	0	0.00	8.09	3	2,596	0.12%
2022/09/28	0	0.00	4	8.13	8.08	-4	2,889	-0.14%
2022/09/27	10	8.67	7	8.60	8.60	3	2,893	0.10%
2022/09/15	0	0.00	3	9.49	9.44	-3	3,282	-0.09%
2022/09/12	0.1	9.32	0	0.00	9.24	0.1	3,469	0.00%
2022/09/02	1	9.33	5	9.44	9.33	-4	3,684	-0.11%
2022/08/29	5	9.69	0	0.00	9.67	5	3,649	0.14%
2022/08/26	32	10.10	32	10.15	10.10	0	3,617	0.00%
2022/08/18	0	0.00	3	9.48	9.49	-3	3,485	-0.09%
2022/08/16	1	9.40	0	0.00	9.37	1	3,546	0.03%
2022/08/11	3	9.43	0.3	9.43	9.43	2.7	3,710	0.07%
2022/07/29	7	9.63	7	9.64	9.69	0	3,915	0.00%
2022/07/27	0	0.00	5	9.49	9.52	-5	4,044	-0.12%
2022/07/18	15	9.71	10	9.80	9.85	5	4,257	0.12%
2022/07/13	1	9.20	1	9.27	9.29	0	4,650	0.00%
2022/06/27	9	10.00	8	10.11	10.10	1	4,611	0.02%
2022/06/21	2	9.27	2	9.39	9.60	0	4,459	0.00%
2022/06/16	1	10.00	0	0.00	9.82	1	4,295	0.02%
2022/06/15	2	10.05	0	0.00	10.05	2	4,230	0.05%
2022/06/14	4	9.97	0	0.00	10.15	4	4,267	0.09%
2022/06/08	0	0.00	2	10.90	10.75	-2	4,417	-0.05%
2022/06/07	2	10.75	0	0.00	10.75	2	4,781	0.04%
2022/05/23	2	10.75	2	10.95	10.75	0	5,522	0.00%
2022/05/17	2	10.25	0	0.00	10.30	2	5,887	0.03%
2022/05/12	2	10.15	0	0.00	10.00	2	5,894	0.03%
2022/05/04	7	11.36	7	11.35	11.35	0	5,971	0.00%
2022/04/29	6	11.13	6	11.10	11.05	0	5,929	0.00%
2022/04/27	4	10.46	2	10.35	10.50	2	5,817	0.03%
2022/04/26	2	10.95	0	0.00	10.85	2	5,767	0.03%
2022/04/25	12	11.09	0	0.00	11.05	12	5,747	0.21%
2022/04/21	16	11.60	0	0.00	11.50	16	5,752	0.28%
2022/04/20	10	12.05	6	11.93	11.55	4	5,716	0.07%
2022/04/18	1	10.80	1	10.80	10.80	0	5,459	0.00%
2022/04/15	1	11.25	0	0.00	11.15	1	5,469	0.02%
2022/04/14	2	11.00	0	0.00	11.05	2	5,494	0.04%
2022/04/11	2	11.00	0	0.00	11.00	2	5,562	0.04%
2022/04/07	1	11.10	0	0.00	11.10	1	5,594	0.02%
2022/04/01	0	0.00	6	11.49	11.55	-6	5,616	-0.11%
2022/03/31	2	11.55	0	0.00	11.55	2	5,607	0.04%
2022/03/29	0	0.00	2	11.75	11.60	-2	5,645	-0.04%
2022/03/28	2	11.55	0	0.00	11.70	2	5,641	0.04%
2022/03/25	1	11.80	0	0.00	11.70	1	5,677	0.02%
2022/03/24	2	11.85	0	0.00	11.90	2	5,661	0.04%
2022/03/23	2	12.05	0	0.00	12.00	2	5,736	0.03%
2022/03/18	1	12.20	12	12.15	12.15	-11	5,877	-0.19%
2022/03/15	0	0.00	1	12.30	12.05	-1	5,907	-0.02%
2022/03/11	1	12.65	0	0.00	12.65	1	6,243	0.02%
2022/03/10	0	0.00	10	12.60	12.65	-10	6,365	-0.16%
2022/03/09	0	0.00	10	12.15	12.35	-10	6,176	-0.16%
2022/03/04	0	0.00	5	12.65	12.50	-5	6,475	-0.08%
2022/03/03	2	12.50	0	0.00	12.60	2	6,494	0.03%
2022/03/01	0	0.00	5	12.55	12.50	-5	6,669	-0.07%
2022/02/25	0	0.00	5	12.65	12.50	-5	6,738	-0.07%
2022/02/24	0	0.00	7	12.75	12.25	-7	6,638	-0.11%
2022/02/23	2	12.65	3	12.73	12.70	-1	6,621	-0.02%
2022/02/21	2	12.70	1	12.75	12.60	1	6,559	0.02%
2022/02/18	1	12.70	12	12.57	12.85	-11	6,463	-0.17%
2022/02/17	0	0.00	2	12.40	12.30	-2	6,438	-0.03%
2022/02/16	2	12.23	1	12.35	12.20	1	6,497	0.02%
2022/02/09	0	0.00	9	12.59	12.35	-9	7,067	-0.13%
2022/02/08	2	12.25	4	12.48	12.45	-2	7,074	-0.03%
2022/02/07	0	0.00	2	12.00	12.05	-2	7,097	-0.03%
2022/01/25	10	11.25	0	0.00	11.10	10	7,447	0.13%
2022/01/21	1	11.50	0	0.00	11.45	1	7,531	0.01%
2022/01/20	6	11.70	0	0.00	11.75	6	7,542	0.08%
2022/01/19	1	11.85	0	0.00	11.70	1	7,560	0.01%
2022/01/17	1	11.75	0	0.00	11.95	1	7,722	0.01%
2022/01/12	10	12.00	0	0.00	12.00	10	7,860	0.13%
2022/01/11	2	12.35	0	0.00	12.20	2	7,889	0.03%
2022/01/07	2	12.55	0	0.00	12.50	2	8,056	0.02%
2022/01/06	2	12.70	0	0.00	12.70	2	8,130	0.02%
2022/01/05	7	12.96	20	13.00	12.85	-13	8,200	-0.16%
2021/12/30	3	13.25	0	0.00	13.10	3	8,842	0.03%
2021/12/29	0	0.00	5	13.10	13.20	-5	8,917	-0.06%
2021/12/22	0	0.00	1	13.05	13.10	-1	10,129	-0.01%
2021/12/15	0	0.00	16	13.15	13.15	-16	10,418	-0.15%
2021/12/14	10	13.00	0	0.00	12.95	10	10,695	0.09%
2021/12/13	0	0.00	1	13.30	13.35	-1	10,673	-0.01%
2021/12/10	0	0.00	2	13.30	13.30	-2	10,731	-0.02%
2021/12/09	0	0.00	2	13.70	13.40	-2	10,845	-0.02%
2021/12/08	0	0.00	5	13.55	13.50	-5	10,945	-0.05%
2021/12/07	0	0.00	2	13.65	13.65	-2	10,757	-0.02%
2021/12/06	0	0.00	2	13.65	13.50	-2	10,699	-0.02%
2021/12/03	0	0.00	3	13.55	13.25	-3	10,673	-0.03%
2021/12/02	0	0.00	1	13.60	13.40	-1	10,857	-0.01%
2021/11/30	0	0.00	2	13.10	13.20	-2	10,996	-0.02%
2021/11/29	0	0.00	1	12.70	12.60	-1	11,113	-0.01%
2021/11/26	4	12.81	0	0.00	12.70	4	11,206	0.04%
2021/11/25	3	13.35	0	0.00	13.35	3	11,201	0.03%
2021/11/24	0	0.00	2	13.25	13.25	-2	11,314	-0.02%
2021/11/22	2	12.90	4	13.03	13.00	-2	11,620	-0.02%
2021/11/19	4	12.83	0	0.00	12.75	4	12,032	0.03%
2021/11/18	10	13.05	0	0.00	13.00	10	13,815	0.07%
2021/11/17	5	12.94	0	0.00	12.95	5	14,124	0.04%
2021/11/16	5	13.11	7	13.17	13.15	-2	14,280	-0.01%
2021/11/15	8	12.99	0	0.00	12.80	8	14,518	0.06%
2021/11/10	0	0.00	1	13.40	13.20	-1	15,410	-0.01%
2021/11/09	6	13.51	0	0.00	13.35	6	15,565	0.04%
2021/11/04	0	0.00	2	12.95	13.00	-2	16,065	-0.01%
2021/11/03	3	13.52	0	0.00	13.15	3	16,210	0.02%
2021/11/02	0	0.00	6	13.10	13.10	-6	16,647	-0.04%
2021/10/29	0	0.00	2	12.90	12.80	-2	16,858	-0.01%
2021/10/25	0	0.00	1	12.50	12.85	-1	19,444	-0.01%
2021/10/22	1	12.70	0	0.00	12.55	1	19,950	0.01%
2021/10/20	1	13.00	0	0.00	13.00	1	20,838	0.00%
2021/10/18	1	12.70	0	0.00	13.00	1	22,332	0.00%
2021/10/08	27	14.04	26	14.20	13.85	1	27,153	0.00%
2021/10/06	3	13.72	0	0.00	13.50	3	29,490	0.01%
2021/10/04	1	13.70	0	0.00	13.45	1	30,005	0.00%
2021/10/01	7	14.24	0	0.00	14.30	7	30,106	0.02%
2021/09/30	0	0.00	2	15.45	15.40	-2	30,219	-0.01%
2021/09/28	2	14.95	0	0.00	15.00	2	30,952	0.01%
2021/09/27	1	15.25	0	0.00	15.40	1	31,477	0.00%
2021/09/24	0	0.00	1	15.10	15.20	-1	32,230	0.00%
2021/09/23	1	15.10	0	0.00	14.80	1	33,338	0.00%
2021/09/22	2	14.70	0	0.00	14.65	2	34,894	0.01%
2021/09/17	0	0.00	1	15.60	15.25	-1	40,700	0.00%
2021/09/14	2	15.40	0	0.00	15.30	2	49,979	0.00%
2021/09/09	1	15.25	0	0.00	15.30	1	54,348	0.00%
2021/09/06	3	15.20	0	0.00	15.05	3	56,536	0.01%
2021/09/02	0	0.00	5	16.06	16.05	-5	56,684	-0.01%
2021/09/01	2	15.73	0	0.00	15.70	2	56,619	0.00%
2021/08/31	6	16.42	1	16.40	16.20	5	56,883	0.01%
2021/08/27	0.3	16.50	0	0.00	16.50	0.3	57,223	0.00%
2021/08/26	1	16.85	20	17.20	16.85	-19	57,614	-0.03%
2021/08/25	21	17.10	0	0.00	17.10	21	58,776	0.04%
2021/08/24	27	17.77	18	18.16	17.40	9	58,748	0.02%
2021/08/23	0	0.00	7	17.35	17.35	-7	57,294	-0.01%
2021/08/19	1	16.10	0	0.00	15.50	1	57,352	0.00%
2021/08/18	0	0.00	1	16.00	16.20	-1	57,251	0.00%
2021/08/17	2	15.35	0	0.00	15.20	2	57,107	0.00%
2021/08/16	1	15.15	1	15.70	15.45	0	57,776	0.00%
2021/08/13	0	0.00	14	16.27	16.00	-14	58,031	-0.02%
2021/08/12	2	16.60	2	16.50	16.60	0	58,216	0.00%
2021/08/11	3	15.90	2	16.25	16.00	1	58,707	0.00%
2021/08/10	13	16.55	18	16.97	16.55	-5	59,187	-0.01%
2021/08/06	0	0.00	1	17.30	16.50	-1	59,634	0.00%
2021/08/05	0	0.00	2	16.38	16.40	-2	59,526	0.00%
2021/08/03	5	17.45	0	0.00	17.05	5	60,323	0.01%
2021/08/02	2	16.50	11	16.23	16.90	-9	60,335	-0.01%
2021/07/30	11	17.31	6	17.32	16.95	5	59,903	0.01%
2021/07/29	6	18.09	9	17.71	18.10	-3	59,318	-0.01%
2021/07/28	8	17.47	11	17.44	17.40	-3	58,554	-0.01%
2021/07/27	10	17.75	5.3	17.75	17.70	4.7	58,307	0.01%
2021/07/26	5	18.89	0	0.00	18.50	5	58,102	0.01%
2021/07/23	6	19.27	4	19.38	19.00	2	57,962	0.00%
2021/07/22	10	18.91	7.1	18.97	18.95	2.9	57,504	0.01%
2021/07/21	9	19.04	26	19.10	18.55	-17	57,610	-0.03%
2021/07/20	2	19.30	6	19.62	19.30	-4	58,373	-0.01%
2021/07/19	13	20.43	12	20.15	20.10	1	59,732	0.00%
2021/07/16	649	21.49	609	21.54	20.70	40	63,331	0.06%	大買/大賣/
2021/07/15	10	19.85	10	20.20	20.25	0	63,874	0.00%
2021/07/14	306	18.78	411	18.73	18.45	-105	65,624	-0.16%	大買/大賣/鉅額交易
2021/07/13	69	20.83	52	20.88	19.80	17	66,099	0.03%
2021/07/12	35	21.87	2	21.95	21.95	33	65,306	0.05%
2021/07/09	6	23.25	3	22.55	22.70	3	64,979	0.00%
2021/07/08	28	22.43	11.1	23.02	23.20	16.9	65,493	0.03%
2021/07/07	39	23.60	3	23.93	22.95	36	65,576	0.05%
2021/07/06	50	23.64	9	23.45	23.65	41	65,427	0.06%
2021/07/05	14	21.97	13	22.57	22.90	1	65,058	0.00%
2021/07/02	38	24.68	22	25.05	24.20	16	64,398	0.02%
2021/07/01	6	25.35	17	25.84	25.20	-11	63,883	-0.02%
2021/06/30	46.1	25.70	43	25.97	25.95	3.1	63,153	0.00%
2021/06/29	65.2	26.00	69	26.03	25.65	-3.9	61,996	-0.01%
2021/06/28	449	24.34	408	24.43	25.20	41	60,439	0.07%	大買/大賣/
2021/06/25	43	22.93	51	22.90	22.95	-8	54,533	-0.01%
2021/06/24	37	20.07	64.2	20.41	20.90	-27.2	53,511	-0.05%
2021/06/23	499	18.44	496.5	18.49	19.00	2.5	50,871	0.00%	大買/大賣/
2021/06/22	7.5	19.10	11	19.10	19.10	-3.5	44,974	-0.01%
2021/06/21	90	16.39	100	16.71	17.40	-10	43,667	-0.02%
2021/06/18	32	15.53	24	15.72	15.85	8	43,227	0.02%
2021/06/17	9	14.26	10	14.22	14.45	-1	41,889	0.00%
2021/06/16	24	14.95	28	14.63	14.15	-4	42,135	-0.01%
2021/06/15	31	14.31	26	14.36	14.70	5	41,097	0.01%
2021/06/11	5	14.10	7	13.92	13.70	-2	40,117	0.00%
2021/06/09	0	0.00	3	13.62	13.65	-3	39,775	-0.01%
2021/06/08	2	14.10	1	14.35	13.85	1	39,544	0.00%
2021/06/07	3	13.67	1	13.40	13.55	2	39,108	0.01%
2021/06/04	12	14.31	4	13.85	13.80	8	38,810	0.02%
2021/06/03	7	14.47	3	14.55	14.40	4	38,627	0.01%
2021/06/02	55	14.51	33	14.59	14.40	22	38,086	0.06%
2021/06/01	1	13.50	5	13.05	13.80	-4	36,664	-0.01%
2021/05/26	0	0.00	3	12.45	12.50	-3	35,253	-0.01%
2021/05/25	19	12.14	26	12.39	12.15	-7	34,982	-0.02%
2021/05/24	13	12.55	20	12.64	12.35	-7	34,524	-0.02%
2021/05/21	12	11.93	7	12.09	12.10	5	33,676	0.01%
2021/05/20	10	11.80	0	0.00	11.55	10	33,181	0.03%
2021/05/19	3	11.82	2	12.05	12.10	1	32,788	0.00%
2021/05/18	15	11.51	15	11.53	11.70	0	32,150	0.00%
2021/05/17	4	10.98	28	10.95	10.95	-24	31,309	-0.08%
2021/05/13	14	12.46	4	12.58	12.30	10	30,399	0.03%
2021/05/12	5	13.88	29	14.90	13.45	-24	29,784	-0.08%
2021/05/11	33	14.85	15	15.87	14.90	18	29,056	0.06%
2021/05/10	2	16.18	1	16.35	16.15	1	28,689	0.00%
2021/05/07	3	14.50	0	0.00	15.20	3	28,275	0.01%
2021/05/06	3	14.68	0	0.00	14.60	3	28,035	0.01%
2021/05/05	3	14.17	0	0.00	14.75	3	27,920	0.01%
2021/05/04	7	14.15	36	14.35	14.15	-29	27,726	-0.10%
2021/04/29	5	15.00	0	0.00	15.70	5	27,035	0.02%
2021/04/28	41	15.92	6	16.03	15.50	35	26,862	0.13%
2021/04/27	46	16.12	0	0.00	15.85	46	26,636	0.17%
2021/04/26	143	15.52	209.2	15.80	16.55	-66.2	25,821	-0.26%	大買/大賣/
2021/04/23	157	15.11	184	15.12	15.05	-27	24,295	-0.11%	大買/大賣/
2021/04/22	392	16.17	420	16.20	15.80	-28	22,746	-0.12%	大買/大賣/
2021/04/21	139	15.26	54	15.15	15.40	85	18,494	0.46%	大買/
2021/04/20	222	13.66	248	13.68	14.00	-26	15,376	-0.17%	大買/大賣/
2021/04/19	23	12.55	45	12.70	12.75	-22	13,289	-0.17%
2021/04/16	0	0.00	10.9	11.50	11.60	-10.9	11,336	-0.10%
2021/04/15	0	0.00	8	11.45	11.45	-8	10,933	-0.07%
2021/04/14	48	11.63	16	11.65	11.50	32	11,016	0.29%
2021/04/13	51	11.27	40	11.24	11.15	11	10,547	0.10%
2021/04/12	10	11.00	0	0.00	11.00	10	10,347	0.10%
2021/04/09	0	0.00	16	10.40	10.40	-16	10,662	-0.15%
2021/04/07	0	0.00	10	10.60	10.55	-10	11,328	-0.09%
2021/03/31	10	10.90	0	0.00	10.80	10	14,555	0.07%
2021/03/29	8	10.95	1	11.05	10.80	7	15,237	0.05%
2021/03/26	2	10.75	0	0.00	10.80	2	16,132	0.01%
2021/03/23	10	11.20	0	0.00	11.15	10	18,042	0.06%
2021/03/22	6	11.80	3	11.65	11.80	3	17,952	0.02%
2021/03/19	20	11.12	21	11.11	11.30	-1	16,982	-0.01%
2021/03/15	3	10.65	8	10.55	10.65	-5	16,217	-0.03%
2021/03/05	0	0.00	15	10.07	10.05	-15	16,422	-0.09%
2021/03/03	5	9.98	5	10.10	10.10	0	16,417	0.00%
2021/03/02	0	0.00	5	10.30	10.00	-5	16,376	-0.03%
2021/02/25	1	9.96	0	0.00	10.05	1	16,280	0.01%
2021/02/22	20	9.99	0	0.00	10.05	20	16,120	0.12%
2021/02/18	0	0.00	7	9.70	9.89	-7	16,411	-0.04%
2021/02/17	0	0.00	5	9.39	9.51	-5	16,251	-0.03%
2021/02/05	5	9.26	1	9.25	9.26	4	16,203	0.02%
2021/02/03	0	0.00	9	9.37	9.29	-9	16,221	-0.06%
2021/02/02	0	0.00	11.3	9.19	9.28	-11.3	16,231	-0.07%
2021/02/01	10	8.90	2	9.02	9.04	8	16,145	0.05%
2021/01/29	7	9.04	0	0.00	9.01	7	16,103	0.04%
2021/01/27	8	9.20	0	0.00	9.20	8	16,022	0.05%
2021/01/26	2	9.27	0	0.00	9.24	2	16,012	0.01%
2021/01/25	1	9.38	0	0.00	9.40	1	16,026	0.01%
2021/01/22	5	9.22	0	0.00	9.34	5	16,281	0.03%
2021/01/21	5	9.41	5.6	9.65	9.31	-0.6	16,305	0.00%
2021/01/20	0	0.00	43	9.41	9.32	-43	16,250	-0.26%
2021/01/19	2	9.98	0	0.00	9.82	2	16,153	0.01%
2021/01/18	0	0.00	4	9.93	9.91	-4	16,093	-0.02%
2021/01/15	5	10.15	12	9.90	9.90	-7	16,007	-0.04%
2021/01/14	2	10.45	10	10.40	10.25	-8	15,764	-0.05%
2021/01/13	0	0.00	0.1	10.15	10.15	-0.1	16,101	0.00%
2021/01/12	5	10.40	10	10.10	10.10	-5	15,973	-0.03%
2021/01/11	0	0.00	2	10.85	10.70	-2	15,700	-0.01%
2021/01/07	3	10.38	0	0.00	10.50	3	15,420	0.02%
2021/01/06	1	11.00	19	10.66	10.60	-18	15,174	-0.12%
2021/01/05	1	11.25	0	0.00	11.20	1	14,888	0.01%
2021/01/04	3	11.95	73	11.66	11.60	-70	14,609	-0.48%
2020/12/31	1	11.50	0	0.00	11.50	1	13,953	0.01%
2020/12/30	4	11.58	1	11.75	11.50	3	13,502	0.02%
2020/12/29	99	12.19	45	12.01	12.00	54	13,102	0.41%
2020/12/28	0	0.00	12.7	11.80	11.80	-12.7	11,196	-0.11%
2020/12/25	21	10.99	0	0.00	10.75	21	10,028	0.21%
2020/12/22	2	11.45	0	0.00	10.80	2	8,730	0.02%
2020/12/21	63	11.86	27.5	11.34	11.90	35.5	7,740	0.46%
2020/12/18	0	0.00	4	10.80	11.00	-4	6,473	-0.06%
2020/12/17	2	10.35	3	10.53	10.35	-1	5,707	-0.02%
2020/12/16	0	0.00	14	10.46	10.75	-14	5,518	-0.25%
2020/12/14	5	10.05	0	0.00	10.10	5	5,026	0.10%
2020/12/10	0	0.00	1	10.10	9.99	-1	4,869	-0.02%
2020/12/08	4	10.05	2	10.15	10.00	2	4,708	0.04%
2020/12/07	8	9.94	0.1	9.90	9.91	7.9	4,447	0.18%
2020/12/04	0	0.00	3.3	9.76	9.79	-3.3	4,255	-0.08%
2020/11/30	4	9.47	0.3	9.47	9.38	3.8	4,182	0.09%
2020/11/18	0	0.00	30	9.28	9.29	-30	4,207	-0.71%
2020/11/17	0	0.00	40.1	9.22	9.19	-40.1	4,169	-0.96%
2020/11/16	3	9.10	0	0.00	9.09	3	3,826	0.08%
2020/11/11	0	0.00	5	9.15	9.31	-5	3,924	-0.13%
2020/11/10	7	9.09	167	9.02	9.10	-160	3,956	-4.04%	大賣/鉅額交易
2020/11/06	25	8.88	0	0.00	8.86	25	3,899	0.64%
2020/11/03	0	0.00	30	8.99	8.96	-30	3,963	-0.76%
2020/11/02	0	0.00	1	8.89	8.98	-1	3,934	-0.03%
2020/10/30	2.7	8.88	47	8.91	8.78	-44.3	3,874	-1.14%
2020/10/29	10	9.90	0	0.00	9.88	10	3,540	0.28%
2020/10/28	10	10.02	0	0.00	9.99	10	3,410	0.29%
2020/10/21	0	0.00	18	10.21	10.10	-18	3,034	-0.59%
2020/10/07	3	10.05	0	0.00	9.99	3	2,385	0.13%
2020/10/05	5	9.95	0	0.00	10.05	5	2,388	0.21%
2020/09/29	0	0.00	12	9.79	9.75	-12	2,421	-0.50%
2020/09/23	2	9.80	0	0.00	9.82	2	2,524	0.08%
2020/09/22	3	9.87	0	0.00	9.88	3	2,521	0.12%
2020/09/18	4	9.95	0	0.00	9.99	4	2,519	0.16%
2020/09/16	6	9.94	0	0.00	9.95	6	2,467	0.24%
2020/09/15	0	0.00	3	10.05	9.97	-3	2,476	-0.12%
2020/09/14	2	10.00	0	0.00	10.05	2	2,605	0.08%
2020/09/11	0	0.00	2	10.00	10.00	-2	2,607	-0.08%
2020/09/10	3	10.20	0	0.00	10.15	3	2,658	0.11%
2020/09/09	2	10.25	0	0.00	10.20	2	2,633	0.08%
2020/09/07	5	10.10	3	10.25	10.20	2	2,584	0.08%
2020/09/01	0	0.00	40	10.15	10.10	-40	2,508	-1.59%
2020/08/31	3	10.05	73	10.18	10.05	-70	2,500	-2.80%
2020/08/28	3	9.99	80	10.00	9.99	-77	2,463	-3.13%
2020/08/27	1	10.15	60	10.10	10.00	-59	2,488	-2.37%
2020/08/26	0	0.00	3	10.05	10.10	-3	2,483	-0.12%
2020/08/25	0	0.00	6	10.05	9.98	-6	2,444	-0.25%
2020/08/20	0	0.00	10	9.65	9.60	-10	2,513	-0.40%
2020/08/19	2	9.96	0	0.00	9.91	2	2,473	0.08%
2020/08/18	6	9.95	0	0.00	9.96	6	2,432	0.25%
2020/08/13	0	0.00	1.3	9.89	9.83	-1.3	2,293	-0.06%
2020/08/11	0	0.00	3	10.00	9.95	-3	2,292	-0.13%
2020/07/29	2	9.40	0	0.00	9.40	2	2,626	0.08%
2020/07/27	3	9.62	0	0.00	9.49	3	2,841	0.11%
2020/07/24	2	9.68	15	9.62	9.67	-13	3,304	-0.39%
2020/07/23	0	0.00	5	9.86	9.83	-5	3,338	-0.15%
2020/07/22	0	0.00	2	9.84	9.84	-2	3,407	-0.06%
2020/07/20	22	9.76	0	0.00	9.73	22	3,522	0.62%
2020/07/17	4	9.78	0	0.00	9.69	4	3,527	0.11%
2020/07/16	2	9.82	0	0.00	9.83	2	3,527	0.06%
2020/07/15	7	9.91	0	0.00	9.84	7	3,541	0.20%
2020/07/14	47	9.97	0	0.00	9.90	47	3,563	1.32%
2020/07/13	368	9.89	0	0.00	9.85	368	3,495	10.53%	大買/鉅額交易
2020/07/10	22	9.83	0	0.00	9.80	22	3,522	0.62%
2020/07/09	2	10.00	0	0.00	10.00	2	3,492	0.06%
2020/07/08	2	10.00	0	0.00	10.00	2	3,489	0.06%
2020/07/02	0	0.00	3	10.17	10.10	-3	3,499	-0.09%
2020/06/29	20	9.92	0	0.00	9.98	20	3,577	0.56%
2020/06/24	2	9.98	0	0.00	9.97	2	3,577	0.06%
2020/06/19	0	0.00	2	10.10	10.05	-2	3,589	-0.06%
2020/06/18	2	10.00	0	0.00	10.05	2	3,451	0.06%
2020/06/17	0	0.00	2	10.15	10.10	-2	3,440	-0.06%
2020/06/12	10	9.45	0	0.00	9.57	10	3,494	0.29%
2020/06/11	22	9.94	0	0.00	9.70	22	3,508	0.63%
2020/06/09	0	0.00	8	10.00	9.98	-8	3,559	-0.22%
2020/06/08	1	10.05	0	0.00	10.05	1	3,597	0.03%
2020/06/05	0	0.00	6	10.00	10.05	-6	3,579	-0.17%
2020/06/04	0	0.00	6	9.82	9.80	-6	3,533	-0.17%
2020/06/03	0	0.00	7	9.73	9.73	-7	3,553	-0.20%
2020/06/02	2	9.55	0	0.00	9.57	2	3,530	0.06%
2020/06/01	5	9.60	0	0.00	9.57	5	3,524	0.14%
2020/05/28	0	0.00	5	9.69	9.60	-5	3,516	-0.14%
2020/05/27	23	9.71	0	0.00	9.80	23	3,524	0.65%
2020/05/11	2	10.05	0	0.00	10.05	2	3,389	0.06%
2020/05/05	0	0.00	1	10.10	10.05	-1	3,467	-0.03%
2020/05/04	1	10.05	0	0.00	10.00	1	3,319	0.03%
2020/04/29	2	10.35	2	10.50	10.30	0	3,246	0.00%
2020/04/23	0	0.00	17	9.28	9.30	-17	2,790	-0.61%
2020/04/22	0	0.00	1	9.14	9.10	-1	3,060	-0.03%
2020/04/21	0	0.00	3	9.13	9.14	-3	3,070	-0.10%
2020/04/20	2	9.32	0	0.00	9.30	2	3,065	0.07%
2020/04/17	16	9.46	0	0.00	9.33	16	3,068	0.52%
2020/04/16	3	9.54	0	0.00	9.50	3	3,146	0.10%
2020/04/15	0	0.00	5	9.63	9.67	-5	3,126	-0.16%
2020/04/14	0	0.00	4	9.46	9.47	-4	3,108	-0.13%
2020/04/08	0	0.00	10	8.96	9.02	-10	3,180	-0.31%
2020/04/07	19	8.84	0	0.00	8.83	19	3,157	0.60%
2020/04/06	0	0.00	4	8.76	8.79	-4	3,137	-0.13%
2020/04/01	4	8.62	0	0.00	8.73	4	3,254	0.12%
2020/03/26	0	0.00	5	8.13	8.14	-5	3,194	-0.16%
2020/03/20	0	0.00	1	7.54	7.53	-1	3,206	-0.03%
2020/03/09	12	9.00	0	0.00	9.10	12	2,968	0.40%
2020/02/05	2	9.17	0	0.00	9.37	2	2,816	0.07%
2020/01/30	1	10.05	0	0.00	10.05	1	2,615	0.04%
2019/12/25	1	11.05	1	11.05	11.05	0	2,041	0.00%
2019/12/16	8	11.03	0	0.00	11.00	8	2,126	0.38%
2019/12/11	10	11.10	0	0.00	11.10	10	2,227	0.45%
2019/12/10	0	0.00	3	11.00	11.15	-3	2,240	-0.13%
2019/11/26	0	0.00	10	11.15	11.10	-10	2,770	-0.36%
2019/11/20	5	10.65	0	0.00	10.65	5	2,935	0.17%
2019/11/15	5	10.95	0	0.00	10.90	5	2,904	0.17%
2019/11/07	0	0.00	2	11.50	11.45	-2	2,964	-0.07%
2019/11/05	0	0.00	1	11.45	11.50	-1	2,967	-0.03%
2019/11/04	2	11.45	0	0.00	11.50	2	2,985	0.07%
2019/11/01	2	11.35	0	0.00	11.40	2	3,004	0.07%
2019/10/28	2	11.75	0	0.00	11.75	2	3,026	0.07%
2019/10/25	2	11.90	0	0.00	11.85	2	3,033	0.07%
2019/10/24	0	0.00	25	11.90	11.95	-25	3,053	-0.82%
2019/10/16	0	0.00	2	12.00	11.85	-2	3,441	-0.06%
2019/10/15	2	11.80	0	0.00	11.80	2	3,486	0.06%
2019/10/14	0	0.00	2	12.05	11.90	-2	3,484	-0.06%
2019/10/09	7	11.94	0	0.00	11.90	7	3,498	0.20%
2019/10/02	0	0.00	5	12.15	12.10	-5	3,559	-0.14%
2019/10/01	0	0.00	10	12.15	12.10	-10	3,770	-0.27%
2019/09/24	10	12.55	0	0.00	12.50	10	3,790	0.26%
2019/09/23	5	12.45	0	0.00	12.40	5	3,788	0.13%
2019/09/12	10	12.50	0	0.00	12.45	10	3,735	0.27%
2019/09/09	0	0.00	50	12.50	12.45	-50	3,652	-1.37%
2019/09/05	40	12.70	3	12.70	12.65	37	3,542	1.04%
2019/09/04	30	12.53	2	12.70	12.70	28	3,461	0.81%
2019/09/03	0	0.00	10	12.25	12.30	-10	3,260	-0.31%
2019/08/26	0	0.00	5	12.10	12.05	-5	3,468	-0.14%
2019/08/23	2	12.35	0	0.00	12.35	2	3,511	0.06%
2019/08/20	2	12.20	0	0.00	12.20	2	3,379	0.06%
2019/08/19	15	12.30	0	0.00	12.30	15	3,354	0.45%
2019/08/15	1	12.00	0	0.00	11.95	1	3,329	0.03%
2019/07/24	0	0.00	1	12.65	12.65	-1	3,442	-0.03%
2019/07/23	0	0.00	50	12.70	12.70	-50	3,475	-1.44%
2019/07/22	50	13.19	10	13.00	12.95	40	3,444	1.16%
2019/07/18	1	12.45	0	0.00	12.50	1	3,416	0.03%
2019/07/11	0	0.00	5	12.75	12.55	-5	3,987	-0.13%
2019/07/10	0	0.00	10	12.68	12.70	-10	3,975	-0.25%
2019/07/09	5	12.60	0	0.00	12.65	5	3,971	0.13%
2019/07/08	4	12.65	0	0.00	12.65	4	3,984	0.10%
2019/07/03	10	12.13	0	0.00	12.10	10	3,999	0.25%
2019/07/02	1	12.15	0	0.00	12.20	1	4,011	0.02%
2019/07/01	0	0.00	2	12.15	12.20	-2	4,050	-0.05%
2019/06/27	0	0.00	3	12.15	12.10	-3	4,029	-0.07%
2019/06/20	3	12.23	0	0.00	12.25	3	4,210	0.07%
2019/06/19	3	12.25	10	12.20	12.20	-7	4,362	-0.16%
2019/06/11	0	0.00	2	12.40	12.30	-2	4,515	-0.04%
2019/06/10	0	0.00	6	12.15	12.20	-6	4,609	-0.13%
2019/06/06	15	12.33	3	12.45	12.20	12	4,762	0.25%
2019/06/03	0	0.00	1	11.75	11.60	-1	4,817	-0.02%
2019/05/30	1	11.70	5	11.70	11.65	-4	5,092	-0.08%
2019/05/27	0	0.00	4	11.60	11.50	-4	5,522	-0.07%
2019/05/15	0	0.00	5	11.27	11.30	-5	6,359	-0.08%
2019/05/13	2	10.95	0	0.00	10.90	2	6,430	0.03%
2019/05/07	5	11.75	0	0.00	11.65	5	6,283	0.08%
2019/05/06	5	11.60	0	0.00	11.60	5	6,261	0.08%
2019/04/29	3	12.48	0	0.00	12.35	3	6,112	0.05%
2019/04/24	5	13.15	0	0.00	12.50	5	5,994	0.08%
2019/04/12	1	12.20	0	0.00	12.25	1	5,092	0.02%
2019/04/03	0	0.00	3	12.15	12.25	-3	4,793	-0.06%
2019/03/14	0	0.00	2	12.60	12.60	-2	5,685	-0.04%
2019/03/12	20	12.55	2	12.55	12.50	18	5,691	0.32%
2019/03/08	0	0.00	1	12.95	12.95	-1	5,587	-0.02%
2019/03/06	10	12.90	0	0.00	12.90	10	5,414	0.18%
2019/02/27	0	0.00	3	12.80	12.95	-3	5,145	-0.06%
2019/02/26	3	12.15	2	12.45	12.15	1	4,888	0.02%
2019/02/22	0	0.00	7	12.60	12.55	-7	4,697	-0.15%
2019/02/20	0	0.00	3	12.55	12.15	-3	4,504	-0.07%
2019/02/19	0	0.00	3	12.10	12.40	-3	4,429	-0.07%
2019/02/18	4	11.68	0	0.00	11.90	4	4,215	0.09%
2019/02/15	0	0.00	2	11.25	11.30	-2	3,999	-0.05%
2019/02/14	3	11.12	0	0.00	11.20	3	3,990	0.08%
2019/01/28	0	0.00	0.4	10.60	10.60	-0.4	4,190	-0.01%
2019/01/15	0	0.00	0.3	10.75	10.80	-0.3	4,798	-0.01%
2018/12/25	5	11.20	0	0.00	11.05	5	5,623	0.09%
2018/12/24	1	11.30	0	0.00	11.45	1	5,587	0.02%
2018/12/14	0	0.00	1	12.00	11.90	-1	5,619	-0.02%
2018/12/13	0	0.00	5	12.10	11.95	-5	5,615	-0.09%
2018/12/12	5	11.85	6	11.78	11.80	-1	5,299	-0.02%
2018/12/11	1	11.60	0	0.00	11.75	1	4,960	0.02%
2018/12/10	0	0.00	1	10.70	10.70	-1	4,784	-0.02%
2018/12/04	0	0.00	5	10.80	10.70	-5	4,771	-0.10%
2018/12/03	5	10.90	0	0.00	10.90	5	4,847	0.10%
2018/11/30	1	10.50	0	0.00	10.50	1	4,715	0.02%
2018/11/20	5	10.60	0	0.00	10.60	5	4,719	0.11%
2018/11/14	1	10.65	0	0.00	10.65	1	4,795	0.02%
2018/11/12	1	10.60	0	0.00	10.70	1	4,828	0.02%
2018/11/08	1	11.00	2	11.00	10.95	-1	4,881	-0.02%
2018/11/01	2	10.70	0	0.00	10.60	2	4,848	0.04%
2018/10/30	1	10.65	0	0.00	10.60	1	4,848	0.02%
2018/10/29	1	10.80	0	0.00	10.75	1	4,830	0.02%
2018/10/23	1	10.95	0	0.00	10.95	1	4,631	0.02%
2018/10/22	11	11.01	0	0.00	11.10	11	4,579	0.24%
2018/10/16	2	10.60	0	0.00	10.50	2	4,487	0.04%
2018/10/12	3	10.45	0	0.00	10.50	3	4,434	0.07%
2018/10/11	0	0.00	5	9.99	10.05	-5	4,381	-0.11%
2018/10/09	10	11.20	0	0.00	11.05	10	4,259	0.23%
2018/10/02	2	10.98	0	0.00	10.95	2	4,656	0.04%
2018/10/01	21	11.07	0	0.00	11.00	21	4,698	0.45%
2018/09/28	0	0.00	7	11.04	11.05	-7	4,727	-0.15%
2018/09/18	1	10.20	0	0.00	10.20	1	5,145	0.02%
2018/09/13	1	9.80	0	0.00	9.78	1	5,416	0.02%
2018/09/12	1	9.70	0	0.00	9.73	1	5,485	0.02%
2018/09/07	1	9.70	0	0.00	9.33	1	5,801	0.02%
2018/09/06	2	10.00	0	0.00	9.96	2	5,974	0.03%
2018/08/30	1	10.25	0	0.00	10.25	1	7,558	0.01%
2018/08/24	0	0.00	1	10.40	10.30	-1	8,589	-0.01%
2018/08/17	1	10.35	0	0.00	10.25	1	9,996	0.01%
2018/08/13	1	11.00	1	11.55	10.90	0	10,887	0.00%
2018/08/10	1	11.80	0	0.00	11.80	1	11,000	0.01%
2018/08/08	1	11.85	0	0.00	11.85	1	11,956	0.01%
2018/08/02	1	11.85	0	0.00	11.85	1	13,867	0.01%
2018/07/25	2	12.00	0	0.00	11.95	2	17,122	0.01%
2018/07/19	1	12.00	0	0.00	11.95	1	19,462	0.01%
2018/07/16	1	12.45	0	0.00	12.35	1	20,743	0.00%
2018/07/13	3	12.40	0	0.00	12.45	3	20,651	0.01%
2018/07/10	5	12.00	0	0.00	12.30	5	20,683	0.02%
2018/07/05	1	11.60	0	0.00	11.30	1	20,969	0.00%
2018/07/04	1	11.90	0	0.00	11.90	1	20,867	0.00%
2018/06/26	3	12.27	0	0.00	12.20	3	20,389	0.01%
2018/06/22	2	12.50	0	0.00	12.40	2	20,254	0.01%
2018/06/20	3	12.83	15	12.56	12.50	-12	19,904	-0.06%
2018/06/15	0	0.00	3	13.30	13.10	-3	19,593	-0.02%
2018/06/14	3	13.10	2	13.35	13.35	1	19,459	0.01%
2018/06/13	2	13.10	5	13.35	13.05	-3	19,154	-0.02%
2018/06/11	26	13.59	4	13.44	13.40	22	18,774	0.12%
2018/06/08	3	13.00	0	0.00	13.00	3	18,029	0.02%
2018/06/07	2	13.30	5	13.09	13.20	-3	17,858	-0.02%
2018/06/06	5	13.10	0	0.00	13.05	5	17,517	0.03%
2018/06/04	0	0.00	2	13.40	13.15	-2	17,113	-0.01%
2018/05/31	3	13.50	0	0.00	13.10	3	16,337	0.02%
2018/05/29	2	12.95	0	0.00	12.75	2	15,385	0.01%
2018/05/28	6	13.00	6	12.95	12.90	0	15,238	0.00%
2018/05/25	8	13.04	8	13.05	12.80	0	15,003	0.00%
2018/05/24	8	13.55	1	13.50	13.40	7	14,712	0.05%
2018/05/23	1	12.70	7	12.55	12.65	-6	14,121	-0.04%
2018/05/22	0	0.00	3	12.60	12.55	-3	14,070	-0.02%
2018/05/21	0	0.00	20	12.43	12.40	-20	13,848	-0.14%
2018/05/18	2	12.60	3	12.55	12.70	-1	13,675	-0.01%
2018/05/17	10	12.53	15	12.50	12.25	-5	13,430	-0.04%
2018/05/16	10	12.62	17	13.09	12.60	-7	13,207	-0.05%
2018/05/14	17	13.49	13	13.45	13.45	4	12,147	0.03%
2018/05/11	18	13.49	110	13.90	14.05	-92	11,695	-0.79%	大賣/
2018/05/10	75	13.20	10	13.24	13.20	65	10,818	0.60%
2018/05/09	7	13.65	14	13.66	13.15	-7	10,454	-0.07%
2018/05/08	7	13.00	16	13.11	13.25	-9	9,853	-0.09%
2018/05/07	82	13.06	130	13.17	13.30	-48	9,429	-0.51%	大賣/
2018/05/04	5	11.85	7	12.14	12.10	-2	8,294	-0.02%
2018/05/03	30	12.31	21	12.29	12.20	9	7,985	0.11%
2018/05/02	5	11.90	4	11.98	11.80	1	7,487	0.01%
2018/04/30	84	12.69	15	12.15	12.35	69	7,056	0.98%
2018/04/27	40	11.90	20	11.71	12.25	20	6,483	0.31%
2018/04/26	29	11.50	0	0.00	11.20	29	5,887	0.49%
2018/04/24	20	10.70	0	0.00	10.35	20	4,622	0.43%
2018/04/23	10	10.10	30	10.18	10.30	-20	3,958	-0.51%
2018/04/13	5	9.48	5	9.54	9.54	0	3,038	0.00%
2018/04/09	30	8.91	30	8.87	8.97	0	2,485	0.00%
2018/04/02	0	0.00	6	8.80	8.71	-6	2,390	-0.25%
2018/03/31	6	8.40	0	0.00	8.34	6	2,283	0.26%
2018/03/27	0	0.00	6	8.50	8.48	-6	2,403	-0.25%
2018/03/23	6	8.40	0	0.00	8.41	6	2,536	0.24%
2018/03/08	2	8.67	0	0.00	8.58	2	3,494	0.06%