聯邦銀 (2838)-元大-汐止券商分點個股進出

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

聯邦銀

(2838)

可現股當沖

股價
15.80
漲跌
▲0.10
漲幅
+0.64%
成交量
3,360張
產業
上市金融類股
231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

聯邦銀 (2838)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/05/16	1	15.75	0	0.00	15.80	1	2,152	0.05%
2024/05/15	0.1	15.65	0	0.00	15.70	0.1	2,116	0.00%
2024/05/10	4	15.60	1.1	15.60	15.65	3	2,104	0.14%
2024/05/08	6	15.65	0	0.00	15.60	6	2,088	0.29%
2024/05/07	0	0.00	4.5	15.65	15.65	-4.5	2,099	-0.21%
2024/05/06	3	15.70	32	15.74	15.70	-29	2,075	-1.40%
2024/05/03	0	0.00	0	15.45	15.45	0	2,000	0.00%
2024/04/29	0.1	15.25	0	0.00	15.45	0.1	1,909	0.00%
2024/04/01	1	15.25	10	15.20	15.30	-9	1,638	-0.55%
2024/03/29	2	15.15	18	15.16	15.25	-16	1,638	-0.98%
2024/03/28	0	0.00	79	15.10	15.05	-79	1,626	-4.86%
2024/03/26	5	15.15	0	0.00	15.10	5	1,579	0.32%
2024/03/20	10	14.95	0	0.00	15.00	10	1,551	0.64%
2024/03/19	9	15.05	0.1	15.10	15.10	8.9	1,540	0.58%
2024/03/18	32	15.18	0	0.00	15.10	32	1,552	2.06%
2024/03/15	83.1	15.43	15	15.35	15.25	68.1	1,536	4.43%
2024/03/14	5	15.60	0	0.00	15.60	5	1,482	0.34%
2024/03/13	1	15.25	0	0.00	15.45	1	1,450	0.07%
2024/03/12	0.1	15.35	1	15.35	15.30	-0.9	1,410	-0.07%
2024/03/11	13	14.90	0	0.00	14.85	13	1,314	0.99%
2024/03/07	0	0.00	0.8	14.65	14.65	-0.8	1,281	-0.06%
2024/03/06	0	0.00	3	14.75	14.70	-3	1,273	-0.24%
2024/03/04	13	14.25	0	0.00	14.25	13	1,264	1.03%
2024/03/01	0	0.00	3.6	14.19	14.30	-3.6	1,266	-0.28%
2024/02/27	0.3	14.15	0	0.00	14.20	0.3	1,244	0.03%
2024/02/26	20.3	14.10	0	0.00	14.15	20.3	1,255	1.62%
2024/02/22	0	0.00	25	14.15	14.10	-25	1,316	-1.90%
2024/02/15	2	14.05	0	0.00	14.00	2	1,404	0.14%
2024/01/29	0	0.00	2.4	14.24	14.30	-2.4	1,365	-0.18%
2024/01/22	0	0.00	1	14.05	13.95	-1	1,375	-0.07%
2024/01/09	0.4	14.30	0	0.00	14.25	0.4	1,367	0.03%
2023/12/11	1	14.05	0	0.00	14.05	1	3,994	0.03%
2023/12/07	5	14.05	5.6	14.06	14.00	-0.6	4,077	-0.01%
2023/11/28	0.9	14.15	0	0.00	14.15	0.9	4,197	0.02%
2023/11/27	0	0.00	0.4	14.10	14.05	-0.4	4,356	-0.01%
2023/11/21	7	14.00	0	0.00	13.95	7	4,361	0.16%
2023/11/17	0	0.00	1	13.70	13.75	-1	4,320	-0.02%
2023/11/13	0	0.00	0	13.25	13.25	0	4,255	0.00%
2023/11/09	0	13.40	0	0.00	13.35	0	4,261	0.00%
2023/11/01	0	0.00	2	13.15	13.15	-2	4,256	-0.05%
2023/10/24	0	0.00	2	13.20	13.15	-2	4,326	-0.05%
2023/10/20	0	0.00	4	13.20	13.15	-4	4,384	-0.09%
2023/10/17	10	13.40	0	0.00	13.30	10	4,387	0.23%
2023/10/06	1	13.45	1	13.55	13.45	0	4,346	0.00%
2023/10/05	10	13.25	0	0.00	13.35	10	4,314	0.23%
2023/10/04	20	13.15	0	0.00	13.10	20	4,268	0.47%
2023/10/02	30	13.27	0	0.00	13.25	30	4,247	0.71%
2023/09/28	15	13.30	0	0.00	13.30	15	4,217	0.36%
2023/09/27	2	13.40	0	0.00	13.40	2	4,194	0.05%
2023/09/25	1	13.50	0	0.00	13.40	1	4,161	0.02%
2023/09/21	5	13.30	0	0.00	13.35	5	4,040	0.12%
2023/09/19	2	13.35	0	0.00	13.30	2	3,945	0.05%
2023/09/18	134	13.53	0	0.00	13.35	134	3,829	3.50%	大買/鉅額交易
2023/09/15	97	13.55	0	0.00	13.55	97	3,518	2.76%
2023/09/14	20	13.84	0	0.00	13.85	20	1,756	1.14%
2023/09/13	31	13.86	0	0.00	13.85	31	1,672	1.85%
2023/09/11	45.4	13.98	0	0.00	13.95	45.4	1,577	2.88%
2023/09/04	0	0.00	0.1	14.40	14.35	-0.1	1,452	0.00%
2023/09/01	17	14.36	1	14.40	14.30	16	1,425	1.12%
2023/08/30	10	14.40	0	0.00	14.40	10	1,215	0.82%
2023/08/22	3	14.75	0	0.00	14.70	3	1,116	0.27%
2023/08/17	1	14.65	0	0.00	14.50	1	1,119	0.09%
2023/08/15	10	14.85	0	0.00	14.90	10	1,100	0.91%
2023/08/14	1	14.90	0	0.00	14.85	1	1,120	0.09%
2023/08/07	1	15.55	0	0.00	15.50	1	1,127	0.09%
2023/07/31	0.2	15.65	0	0.00	15.55	0.2	1,086	0.01%
2023/07/26	3	15.50	20	15.58	15.60	-17	1,020	-1.67%
2023/07/25	20	16.25	0	0.00	16.30	20	984	2.03%
2023/07/24	4	16.15	0	0.00	16.15	4	958	0.42%
2023/07/20	1	16.20	0	0.00	16.25	1	916	0.11%
2023/07/19	2	16.30	0	0.00	16.20	2	908	0.22%
2023/07/18	2	16.40	2	16.70	16.45	0	891	0.00%
2023/07/14	0	0.00	2	16.60	16.55	-2	858	-0.23%
2023/07/10	2	16.30	2	16.60	16.40	0	817	0.00%
2023/07/06	2	16.30	0	0.00	16.25	2	792	0.25%
2023/07/03	0	0.00	2	16.60	16.60	-2	774	-0.26%
2023/06/26	8	16.39	0	0.00	16.35	8	826	0.97%
2023/06/20	7	16.53	0	0.00	16.50	7	798	0.88%
2023/06/19	5	16.58	0	0.00	16.60	5	793	0.63%
2023/06/15	2	16.65	0	0.00	16.75	2	787	0.25%
2023/06/13	0	0.00	5.4	16.79	16.85	-5.4	799	-0.67%
2023/06/05	0	0.00	4	16.80	16.75	-4	807	-0.50%
2023/06/02	2	16.45	0	0.00	16.60	2	801	0.25%
2023/06/01	0	0.00	5	16.65	16.55	-5	801	-0.62%
2023/05/31	10	16.55	2	16.60	16.65	8	807	0.99%
2023/05/26	2	16.30	0	0.00	16.35	2	808	0.25%
2023/05/25	7	16.44	0	0.00	16.40	7	810	0.86%
2023/05/22	0	0.00	2	16.80	16.80	-2	798	-0.25%
2023/05/19	0	0.00	0.7	16.65	16.80	-0.7	795	-0.09%
2023/05/18	0	0.00	11.4	16.70	16.65	-11.4	818	-1.40%
2023/05/17	0	0.00	7	16.55	16.65	-7	821	-0.85%
2023/05/16	0	0.00	4	16.35	16.30	-4	788	-0.51%
2023/05/12	0.9	16.05	0	0.00	16.05	0.9	776	0.12%
2023/05/11	2	16.00	0	0.00	16.05	2	780	0.26%
2023/05/10	0	0.00	0.6	16.15	16.20	-0.6	781	-0.08%
2023/05/02	0	0.00	7	16.26	16.25	-7	842	-0.83%
2023/04/26	5	16.00	1	15.95	15.90	4	849	0.47%
2023/04/10	0	0.00	0.1	15.75	15.70	-0.1	830	-0.01%
2023/04/06	0	0.00	27	15.67	15.60	-27	830	-3.25%
2023/03/23	0.5	15.50	0	0.00	15.60	0.5	803	0.06%
2023/03/17	5	15.40	0	0.00	15.40	5	828	0.60%
2023/03/16	2	15.30	0	0.00	15.20	2	831	0.24%
2023/03/13	2	16.00	0	0.00	16.15	2	820	0.24%
2023/03/08	0	0.00	35	16.21	16.25	-35	841	-4.16%
2023/03/02	2	16.00	0	0.00	16.05	2	878	0.23%
2023/02/20	2	16.30	0	0.00	16.30	2	929	0.22%
2023/02/16	0	0.00	12.1	16.59	16.70	-12.1	969	-1.25%
2023/02/14	0	0.00	2.1	16.30	16.35	-2.1	947	-0.22%
2023/02/13	2	16.00	0	0.00	16.20	2	962	0.21%
2023/02/08	0	0.00	0.2	16.30	16.25	-0.2	1,044	-0.02%
2023/02/03	0	0.00	2.1	16.30	16.50	-2.1	1,054	-0.20%
2023/02/02	0	0.00	0.4	16.20	16.25	-0.4	1,040	-0.04%
2022/12/23	2	16.00	0	0.00	16.10	2	1,490	0.13%
2022/12/22	0	0.00	2	16.30	16.25	-2	1,520	-0.13%
2022/12/21	0.2	15.95	0	0.00	16.00	0.2	1,562	0.01%
2022/12/08	0.1	15.85	0	0.00	15.90	0.1	3,361	0.00%
2022/11/30	0	0.00	2	16.50	16.50	-2	3,789	-0.05%
2022/11/24	1	16.45	0	0.00	16.45	1	4,001	0.02%
2022/11/18	0	0.00	3.1	15.90	15.85	-3.1	4,209	-0.07%
2022/11/17	0	0.00	2.4	15.89	15.95	-2.4	4,311	-0.05%
2022/11/15	0	0.00	0.2	16.20	16.30	-0.2	4,484	0.00%
2022/11/11	0	0.00	4	16.04	16.05	-4	4,484	-0.09%
2022/11/09	1	16.15	0	0.00	16.05	1	4,509	0.02%
2022/11/07	0	0.00	1.3	16.11	16.45	-1.3	4,472	-0.03%
2022/11/04	1	15.20	3	15.90	16.00	-2	4,443	-0.05%
2022/11/01	0	0.00	1.4	15.40	15.50	-1.4	4,419	-0.03%
2022/10/27	0	0.00	0.4	15.05	14.90	-0.4	4,437	-0.01%
2022/10/26	0.5	15.00	0	0.00	15.10	0.5	4,430	0.01%
2022/10/25	2	14.75	0	0.00	14.75	2	4,413	0.05%
2022/10/12	0	0.00	0.6	14.40	14.60	-0.6	4,471	-0.01%
2022/10/04	1	14.90	0	0.00	14.80	1	4,580	0.02%
2022/09/29	0.1	14.70	0	0.00	14.80	0.1	4,585	0.00%
2022/09/28	0.1	14.90	10	14.90	14.85	-10	4,640	-0.21%
2022/09/26	1	14.85	0	0.00	14.85	1	4,671	0.02%
2022/09/22	0	0.00	0.4	15.20	15.20	-0.4	4,650	-0.01%
2022/09/21	0	15.40	5	15.40	15.50	-5	4,583	-0.11%
2022/09/20	5	15.95	0	0.00	15.85	5	4,538	0.11%
2022/09/19	0.2	15.98	0	16.00	15.80	0.1	4,496	0.00%
2022/09/16	1	16.00	0	0.00	16.75	1	4,443	0.02%
2022/09/15	0	0.00	2.2	16.66	16.70	-2.2	3,341	-0.07%
2022/09/14	0.5	16.20	0	0.00	16.10	0.5	3,135	0.01%
2022/09/12	0	0.00	2	16.45	16.50	-2	3,016	-0.07%
2022/09/08	0.7	16.15	19	16.10	16.25	-18.3	2,950	-0.62%
2022/09/07	0.2	15.96	1.1	16.15	15.95	-0.9	2,916	-0.03%
2022/09/06	0	0.00	10.1	16.40	16.20	-10.1	2,872	-0.35%
2022/09/05	0	0.00	4.1	16.15	16.10	-4.1	2,800	-0.15%
2022/09/01	0	0.00	11.6	16.25	16.25	-11.6	2,712	-0.43%
2022/08/31	1	16.45	10	16.40	16.50	-9	2,659	-0.34%
2022/08/29	0.1	16.05	0	0.00	16.05	0.1	2,560	0.00%
2022/08/26	0	0.00	0.1	16.60	16.60	-0.1	2,478	0.00%
2022/08/25	0	0.00	1.4	16.20	16.25	-1.4	2,409	-0.06%
2022/08/23	0	0.00	0.2	15.57	15.60	-0.2	2,254	-0.01%
2022/08/22	0	0.00	0.2	15.15	15.30	-0.2	2,175	-0.01%
2022/08/19	0	0.00	0.1	14.85	14.85	-0.1	2,099	0.00%
2022/08/18	0.1	14.60	0	0.00	14.70	0.1	2,081	0.01%
2022/08/17	1	14.40	0.2	14.40	14.40	0.8	2,070	0.04%
2022/08/16	1	14.05	0	0.00	14.15	1	2,044	0.05%
2022/08/15	0	0.00	0.1	13.95	13.95	-0.1	2,024	0.00%
2022/08/05	0.4	13.10	0	0.00	13.15	0.4	2,109	0.02%
2022/08/03	1	12.90	0	0.00	12.95	1	2,164	0.05%
2022/07/29	0	0.00	0.3	13.45	13.35	-0.3	2,342	-0.01%
2022/07/25	1	13.45	50.5	13.60	13.65	-49.5	2,379	-2.08%
2022/07/21	0.3	12.70	3	12.93	13.00	-2.7	2,404	-0.11%
2022/07/20	52	12.79	0	0.00	12.50	52	2,398	2.17%
2022/07/19	0	0.00	1	13.10	12.80	-1	2,398	-0.04%
2022/07/18	0	0.00	1	12.90	12.50	-1	2,390	-0.04%
2022/07/14	0.1	12.30	0	0.00	12.25	0.1	2,386	0.00%
2022/07/13	0	0.00	9	12.20	12.40	-9	2,413	-0.37%
2022/07/12	1	12.40	0	0.00	12.30	1	2,446	0.04%
2022/07/11	0	0.00	1	13.25	12.85	-1	2,472	-0.04%
2022/07/08	1	13.50	0	0.00	13.45	1	2,544	0.04%
2022/07/06	1	13.55	2	13.40	13.65	-1	2,746	-0.04%
2022/07/05	0	0.00	0.1	15.60	15.70	-0.1	2,793	0.00%
2022/07/04	0.1	15.45	0	0.00	15.50	0.1	2,782	0.00%
2022/07/01	0.1	15.20	0	0.00	15.35	0.1	2,932	0.00%
2022/06/27	0	0.00	2.3	15.61	15.75	-2.3	3,295	-0.07%
2022/06/24	0	0.00	1	15.65	15.70	-1	3,306	-0.03%
2022/06/10	1	14.55	0	0.00	14.60	1	3,829	0.03%
2022/06/09	0	0.00	1	14.65	14.70	-1	3,857	-0.03%
2022/06/06	0	0.00	3	14.85	14.90	-3	3,980	-0.08%
2022/06/02	2	14.75	12	14.75	14.85	-10	4,095	-0.24%
2022/06/01	0	0.00	1	14.70	14.80	-1	4,160	-0.02%
2022/05/30	1	14.80	0	0.00	14.95	1	4,187	0.02%
2022/05/23	0.2	14.39	0	0.00	14.55	0.2	4,459	0.00%
2022/05/20	1	14.35	0	0.00	14.40	1	4,515	0.02%
2022/05/19	0.2	14.25	0	0.00	14.30	0.2	4,544	0.00%
2022/05/18	0.1	14.55	1	14.65	14.55	-0.9	4,547	-0.02%
2022/05/16	40	14.25	1	14.25	14.25	39	4,549	0.86%
2022/05/13	0	0.00	12	14.13	14.35	-12	4,551	-0.26%
2022/05/12	3	14.30	0	0.00	14.20	3	4,537	0.07%
2022/05/11	3	14.77	0	0.00	14.75	3	4,500	0.07%
2022/05/10	0	0.00	1	14.80	15.05	-1	4,489	-0.02%
2022/05/09	21	15.04	4.3	14.91	14.85	16.7	4,490	0.37%
2022/05/06	8.2	15.71	0	0.00	15.65	8.2	4,417	0.19%
2022/05/04	0.1	16.05	0	0.00	16.10	0.1	4,417	0.00%
2022/05/03	6	15.96	6	16.00	16.05	0	4,436	0.00%
2022/04/29	0	0.00	2	16.25	16.20	-2	4,469	-0.04%
2022/04/28	6	16.10	0	0.00	16.15	6	4,513	0.13%
2022/04/27	14.1	16.41	0	0.00	16.30	14.1	4,503	0.31%
2022/04/26	0	0.00	10	16.70	16.75	-10	4,472	-0.22%
2022/04/25	10	16.50	40	16.75	16.65	-30	4,457	-0.67%
2022/04/22	10	16.90	1	17.05	17.05	9	4,491	0.20%
2022/04/19	0.1	16.25	0.1	16.35	16.30	0	4,805	0.00%
2022/04/18	3	16.07	0	0.00	15.95	3	4,850	0.06%
2022/04/15	5	16.25	0	0.00	16.30	5	4,799	0.10%
2022/04/14	9	16.21	6	16.15	16.15	3	4,752	0.06%
2022/04/13	7	16.57	1	16.60	16.50	6	4,644	0.13%
2022/04/12	15.2	16.70	10	16.85	16.70	5.2	4,534	0.11%
2022/04/11	22.2	17.22	5	17.85	17.30	17.2	4,415	0.39%
2022/04/08	0	0.00	8	17.40	17.50	-8	4,315	-0.19%
2022/04/07	18	17.38	4.7	17.57	17.00	13.3	4,260	0.31%
2022/04/06	3	17.50	2.4	17.45	17.65	0.6	4,093	0.01%
2022/04/01	12	17.28	10	17.18	17.25	2	4,022	0.05%
2022/03/31	9	16.84	1	17.20	17.20	8	3,922	0.20%
2022/03/30	0	0.00	1	16.35	16.50	-1	3,729	-0.03%
2022/03/29	4	16.15	1	16.10	16.05	3	3,682	0.08%
2022/03/28	6.1	15.91	0.1	16.05	16.15	6	3,660	0.16%
2022/03/25	3	15.87	0	0.00	15.90	3	3,597	0.08%
2022/03/23	0	0.00	1.1	16.00	16.30	-1.1	3,427	-0.03%
2022/03/22	1	15.55	1	15.60	15.70	0	3,323	0.00%
2022/03/21	2	15.50	0	0.00	15.55	2	3,278	0.06%
2022/03/18	10	15.29	8.1	15.21	15.15	2	3,246	0.06%
2022/03/16	0.1	14.73	0	0.00	14.75	0.1	3,131	0.00%
2022/03/15	0.1	14.60	0	0.00	14.60	0.1	3,090	0.00%
2022/03/10	2	14.20	1.2	14.22	14.40	0.8	3,081	0.03%
2022/03/09	2.2	14.03	1	14.00	14.00	1.2	3,060	0.04%
2022/03/08	6	13.84	1	14.00	13.85	5	2,981	0.17%
2022/03/07	0.1	13.20	0	0.00	13.10	0.1	2,885	0.00%
2022/03/04	10	13.50	0	0.00	13.45	10	2,841	0.35%
2022/03/02	2	13.65	0	0.00	13.65	2	2,844	0.07%
2022/03/01	0	0.00	4	13.89	13.70	-4	2,819	-0.14%
2022/02/24	0	0.00	10	13.78	13.60	-10	2,597	-0.39%
2022/02/21	0.2	14.20	0	0.00	14.20	0.2	2,533	0.01%
2022/02/17	0	0.00	4	14.40	14.45	-4	2,550	-0.16%
2022/02/16	2	14.40	4	14.28	14.35	-2	2,569	-0.08%
2022/02/15	2	14.40	1	14.40	14.40	1	2,555	0.04%
2022/02/14	0	0.00	30	14.40	14.60	-30	2,534	-1.18%
2022/02/07	30	14.48	1	14.60	14.55	29	2,517	1.15%
2022/01/26	1	14.25	0	0.00	14.25	1	2,479	0.04%
2022/01/25	0	0.00	60	14.08	14.10	-60	2,479	-2.42%
2022/01/24	13	14.03	10	14.20	14.30	3	2,463	0.12%
2022/01/21	26	14.30	0	0.00	14.15	26	2,417	1.08%
2022/01/20	30	14.42	0	0.00	14.50	30	2,372	1.26%
2022/01/19	24	14.60	5	14.65	14.60	19	2,635	0.72%
2022/01/14	2	14.98	1	14.80	14.80	1	2,528	0.04%
2022/01/13	1	14.95	26	15.00	15.05	-25	2,514	-0.99%
2022/01/12	7	14.93	0	0.00	14.85	7	2,403	0.29%
2022/01/11	0	0.00	1	14.10	14.20	-1	2,135	-0.05%
2022/01/10	3	13.77	0	0.00	13.85	3	2,068	0.15%
2022/01/05	0	0.00	1	13.60	13.50	-1	2,061	-0.05%
2021/12/30	4	13.66	0	0.00	13.60	4	2,045	0.20%
2021/12/29	0	0.00	2	13.58	13.75	-2	2,021	-0.10%
2021/12/28	0	0.00	1	13.25	13.40	-1	1,985	-0.05%
2021/12/17	1	13.00	0	0.00	13.10	1	1,958	0.05%
2021/12/16	1	12.90	0	0.00	13.00	1	1,956	0.05%
2021/12/09	4	12.90	5	12.90	12.95	-1	1,884	-0.05%
2021/12/08	5	12.60	6	12.69	12.80	-1	1,856	-0.05%
2021/12/07	0	0.00	5	12.52	12.60	-5	1,821	-0.27%
2021/12/01	1	12.25	0	0.00	12.40	1	1,775	0.06%
2021/11/30	0	0.00	2	12.65	12.65	-2	1,778	-0.11%
2021/11/22	1	12.25	0	0.00	12.30	1	2,057	0.05%
2021/11/19	0	0.00	3	12.30	12.30	-3	2,061	-0.15%
2021/11/18	0.4	12.35	1	12.40	12.40	-0.6	2,055	-0.03%
2021/11/17	3.2	12.25	22.6	12.29	12.30	-19.4	2,027	-0.96%
2021/11/16	0	0.00	2	12.15	12.15	-2	1,992	-0.10%
2021/11/15	1	12.05	2	12.00	12.10	-1	1,990	-0.05%
2021/10/28	2.2	11.90	0	11.95	11.90	2.2	1,922	0.11%
2021/10/27	0	0.00	1	11.90	11.90	-1	1,930	-0.05%
2021/10/21	2.8	11.81	0.1	11.90	11.75	2.8	1,653	0.17%
2021/10/18	0	0.00	0.3	11.75	11.80	-0.3	1,565	-0.02%
2021/10/14	0	0.00	0.7	11.65	11.70	-0.7	1,591	-0.04%
2021/10/13	0	0.00	0.5	11.70	11.70	-0.5	1,604	-0.03%
2021/09/23	0	0.00	7	11.73	11.80	-7	1,670	-0.42%
2021/09/17	0	0.00	0	11.70	11.85	0	1,649	0.00%
2021/09/10	0.2	11.70	2	11.75	11.75	-1.8	1,625	-0.11%
2021/09/09	0	0.00	2	11.75	11.75	-2	1,623	-0.12%
2021/09/07	0	0.00	2	11.80	11.85	-2	1,633	-0.12%
2021/09/06	0	0.00	1.1	11.70	11.75	-1.1	1,635	-0.06%
2021/09/03	1	11.65	3	11.75	11.75	-2	1,639	-0.12%
2021/09/02	0	0.00	6	11.60	11.60	-6	1,612	-0.37%
2021/09/01	1	11.70	7	11.68	11.65	-6	1,593	-0.38%
2021/08/31	8	12.23	3	12.10	12.25	5	1,489	0.34%
2021/08/20	0	0.00	1	11.70	11.80	-1	1,329	-0.08%
2021/08/17	3	11.80	0	0.00	11.85	3	1,328	0.23%
2021/07/27	2	12.15	3	12.15	12.15	-1	1,890	-0.05%
2021/07/23	0	0.00	2	12.15	12.15	-2	1,941	-0.10%
2021/07/22	0	0.00	12	12.15	12.15	-12	1,947	-0.62%
2021/07/16	0	0.00	2	12.00	12.00	-2	2,014	-0.10%
2021/07/09	0	0.00	0.6	11.80	11.90	-0.6	2,359	-0.02%
2021/06/21	0	0.00	3	11.40	11.40	-3	2,528	-0.12%
2021/06/15	1	11.45	20	11.45	11.50	-19	2,548	-0.75%
2021/06/02	0	0.00	378	11.75	11.80	-378	2,668	-14.16%	大賣/鉅額交易
2021/05/28	178	11.70	0	0.00	11.70	178	2,656	6.70%	大買/鉅額交易
2021/05/17	0	0.00	17	11.20	11.15	-17	2,557	-0.66%
2021/05/13	200	11.60	0	0.00	11.55	200	2,450	8.16%	大買/鉅額交易
2021/05/11	0	0.00	4	12.45	12.20	-4	2,280	-0.18%
2021/05/10	0	0.00	13.2	12.35	12.40	-13.2	2,213	-0.59%
2021/05/07	0	0.00	20	12.05	12.10	-20	2,145	-0.93%
2021/04/29	0	0.00	1	12.00	12.00	-1	1,926	-0.05%
2021/04/27	30	12.00	3	12.00	11.95	27	1,911	1.41%
2021/04/22	0	0.00	1	11.65	11.70	-1	1,836	-0.05%
2021/04/21	0	0.00	3	11.60	11.55	-3	1,762	-0.17%
2021/04/20	4	11.83	0	0.00	11.80	4	1,697	0.24%
2021/04/19	3	11.95	12	12.06	12.00	-9	1,596	-0.56%
2021/04/09	0	0.00	3	11.15	11.20	-3	1,412	-0.21%
2021/04/08	0	0.00	10	11.10	11.15	-10	1,407	-0.71%
2021/04/07	26	11.04	0	0.00	11.05	26	1,408	1.85%
2021/04/06	5	11.10	0	0.00	11.10	5	1,398	0.36%
2021/04/01	0	0.00	55.4	10.90	10.95	-55.4	1,346	-4.11%
2021/03/30	0	0.00	5	10.85	10.90	-5	1,310	-0.38%
2021/03/24	0	10.85	0	0.00	10.75	0	1,282	0.00%
2021/03/17	3	10.80	0	0.00	10.80	3	1,268	0.24%
2021/03/15	15	10.85	1	10.85	10.85	14	1,258	1.11%
2021/03/11	1	10.85	0	0.00	10.85	1	1,263	0.08%
2021/03/10	0	0.00	2.4	10.80	10.80	-2.4	1,238	-0.20%
2021/03/09	0	0.00	2	10.80	10.85	-2	1,232	-0.16%
2021/03/05	0	0.00	5	10.70	10.75	-5	1,215	-0.41%
2021/03/02	2	10.60	0	0.00	10.60	2	1,222	0.16%
2021/02/24	1	10.70	0	0.00	10.65	1	1,188	0.08%
2021/02/23	0	0.00	1	10.60	10.70	-1	1,179	-0.08%
2021/02/22	0.6	10.55	0	0.00	10.55	0.6	1,167	0.05%
2021/02/17	0	0.00	0.1	10.45	10.55	-0.1	1,173	-0.01%
2021/02/05	0	0.00	3	10.35	10.35	-3	1,161	-0.26%
2021/01/28	0.6	10.40	0	0.00	10.40	0.6	1,195	0.05%
2021/01/22	20	10.50	0	0.00	10.50	20	1,187	1.68%
2021/01/21	2	10.55	25	10.45	10.45	-23	1,183	-1.94%
2021/01/19	0	0.00	2	10.60	10.70	-2	1,147	-0.17%
2021/01/12	0	0.00	6	10.75	10.75	-6	1,110	-0.54%
2021/01/04	6	10.65	0	0.00	10.75	6	992	0.60%
2020/12/30	0	0.00	2	10.75	10.75	-2	984	-0.20%
2020/12/25	0	0.00	2	10.65	10.65	-2	919	-0.22%
2020/12/17	1	10.50	0	0.00	10.55	1	982	0.10%
2020/12/14	0	0.00	1	10.50	10.50	-1	1,009	-0.10%
2020/12/11	0	0.00	5	10.51	10.50	-5	1,012	-0.49%
2020/12/10	0	0.00	5	10.40	10.50	-5	994	-0.50%
2020/12/09	0	0.00	5	10.40	10.35	-5	970	-0.52%
2020/11/27	0	0.00	2	10.50	10.50	-2	987	-0.20%
2020/11/23	0	0.00	2	10.45	10.45	-2	1,007	-0.20%
2020/11/20	4	10.35	0	0.00	10.40	4	1,000	0.40%
2020/11/18	0	0.00	2	10.35	10.35	-2	1,037	-0.19%
2020/11/13	0	0.00	2	10.25	10.30	-2	1,079	-0.19%
2020/11/11	0	0.00	4	10.35	10.40	-4	1,073	-0.37%
2020/11/10	0	0.00	2	10.20	10.20	-2	1,055	-0.19%
2020/09/24	5	9.87	0	0.00	9.84	5	1,629	0.31%
2020/09/22	0	0.00	0.1	10.20	10.15	-0.1	1,583	0.00%
2020/09/21	0	0.00	1	10.25	10.30	-1	1,588	-0.06%
2020/09/11	0	0.00	1	10.15	10.20	-1	1,616	-0.06%
2020/09/10	0	0.00	2	10.20	10.20	-2	1,622	-0.12%
2020/09/02	2	10.10	0	0.00	10.10	2	1,629	0.12%
2020/08/31	0	10.20	20	10.25	10.25	-20	1,645	-1.21%
2020/08/28	1	10.20	0.6	10.20	10.20	0.4	1,655	0.02%
2020/08/20	1	10.45	0	0.00	10.30	1	1,661	0.06%
2020/08/14	0	0.00	2	10.40	10.55	-2	1,627	-0.12%
2020/08/10	0	0.00	1	10.40	10.45	-1	1,613	-0.06%
2020/08/03	2	10.30	0	0.00	10.25	2	1,664	0.12%
2020/07/31	2	10.30	0	0.00	10.40	2	1,655	0.12%
2020/07/27	2	10.30	0	0.00	10.25	2	1,698	0.12%
2020/07/23	1	10.55	6	10.58	10.55	-5	1,652	-0.30%
2020/07/22	0	0.00	3	11.40	11.50	-3	1,576	-0.19%
2020/07/17	2	11.30	0	0.00	11.30	2	1,375	0.15%
2020/07/16	3	11.25	0.6	11.30	11.30	2.4	1,364	0.18%
2020/07/08	2	11.25	0	0.00	11.30	2	1,353	0.15%
2020/06/24	0	0.00	1	11.20	11.25	-1	1,405	-0.07%
2020/06/22	0	0.00	2	11.20	11.25	-2	1,398	-0.14%
2020/06/18	2	11.10	0	0.00	11.20	2	1,444	0.14%
2020/06/17	0	0.00	10	11.10	11.15	-10	1,457	-0.69%
2020/06/16	0	0.00	2	11.15	11.20	-2	1,480	-0.14%
2020/06/15	1	10.95	0	0.00	10.95	1	1,544	0.06%
2020/06/12	0	0.00	1	10.95	11.00	-1	1,571	-0.06%
2020/06/10	2	11.20	0	0.00	11.20	2	1,605	0.12%
2020/06/08	2	11.15	0	0.00	11.10	2	1,717	0.12%
2020/06/05	1	11.15	3.6	11.14	11.15	-2.6	1,698	-0.15%
2020/06/03	0	0.00	4	11.25	11.30	-4	1,734	-0.23%
2020/06/02	2	10.95	0	0.00	11.00	2	1,709	0.12%
2020/05/28	2	10.75	0	0.00	10.75	2	1,727	0.12%
2020/05/20	0	0.00	1	10.75	10.75	-1	1,915	-0.05%
2020/05/19	1	10.80	0	0.00	10.80	1	1,942	0.05%
2020/05/14	1	10.70	0	0.00	10.65	1	1,945	0.05%
2020/05/12	1	10.70	0	0.00	10.70	1	1,939	0.05%
2020/05/11	0	0.00	2	10.80	10.75	-2	1,936	-0.10%
2020/05/06	1	10.55	0	0.00	10.55	1	1,937	0.05%
2020/05/05	11	10.60	0	0.00	10.60	11	1,947	0.56%
2020/04/30	0	0.00	4	10.75	10.70	-4	1,970	-0.20%
2020/04/29	0	0.00	1	10.65	10.65	-1	1,959	-0.05%
2020/04/24	0	0.00	12.1	10.15	10.15	-12.1	2,035	-0.59%
2020/04/14	0	0.00	1	10.25	10.30	-1	2,039	-0.05%
2020/04/10	14	10.20	0	0.00	10.20	14	2,045	0.68%
2020/04/06	0	0.00	2	9.94	9.96	-2	2,003	-0.10%
2020/04/01	7	9.83	0	0.00	9.82	7	1,965	0.36%
2020/03/31	1	9.91	0	0.00	9.88	1	1,972	0.05%
2020/03/27	0	0.00	3	10.10	9.93	-3	1,961	-0.15%
2020/03/25	2	9.79	1	10.00	9.89	1	1,922	0.05%
2020/03/24	0	0.00	2	9.39	9.37	-2	1,875	-0.11%
2020/03/23	4	8.80	0	0.00	9.01	4	1,861	0.21%
2020/03/19	2	9.01	0	0.00	8.62	2	1,822	0.11%
2020/03/17	1	9.62	10	9.72	9.68	-9	1,708	-0.53%
2020/03/13	0	0.00	0.5	10.15	10.15	-0.5	1,621	-0.03%
2020/03/12	3	10.35	0	0.00	10.35	3	1,534	0.20%
2020/03/10	0	0.00	5	10.60	10.65	-5	1,489	-0.34%
2020/03/06	1	10.90	0	0.00	10.85	1	1,439	0.07%
2020/03/04	5	10.85	0	0.00	10.95	5	1,410	0.35%
2020/03/02	2	10.80	0	0.00	10.80	2	1,402	0.14%
2020/02/27	2	11.00	0	0.00	11.00	2	1,339	0.15%
2020/02/26	1	11.15	0	0.00	11.10	1	1,297	0.08%
2020/02/25	0	0.00	10	11.05	11.10	-10	1,279	-0.78%
2020/02/24	2	11.35	0	0.00	11.20	2	1,253	0.16%
2020/02/07	0	0.00	0.4	11.50	11.50	-0.4	1,164	-0.04%
2020/02/06	0	0.00	30	11.58	11.60	-30	1,158	-2.59%
2020/02/05	1	11.50	107	11.51	11.45	-106	1,150	-9.21%	大賣/鉅額交易
2020/02/04	1	11.45	0	0.00	11.50	1	1,129	0.09%
2020/02/03	2	11.30	4	11.40	11.40	-2	1,111	-0.18%
2020/01/30	3	11.50	0	0.00	11.35	3	1,048	0.29%
2020/01/20	0	0.00	1	11.70	11.75	-1	965	-0.10%
2020/01/15	10	11.65	9	11.65	11.65	1	946	0.11%
2020/01/13	0	0.00	2	11.50	11.45	-2	928	-0.22%
2020/01/10	1	11.30	2	11.40	11.40	-1	1,024	-0.10%
2020/01/09	1	11.30	20	11.35	11.35	-19	1,023	-1.86%
2020/01/07	0	0.00	2	11.20	11.30	-2	1,005	-0.20%
2020/01/06	0	0.00	2	11.15	11.15	-2	999	-0.20%
2020/01/03	0	0.00	10	11.10	11.15	-10	984	-1.02%
2019/12/30	0	0.00	1	11.10	11.05	-1	949	-0.11%
2019/12/19	2.3	11.09	0	0.00	11.05	2.3	916	0.25%
2019/12/16	0.5	11.00	0	0.00	11.05	0.5	946	0.05%
2019/12/09	8	10.90	0	0.00	10.90	8	1,008	0.79%
2019/12/05	1	10.95	0	0.00	10.95	1	1,008	0.10%
2019/11/19	1	10.90	0	0.00	10.90	1	1,010	0.10%
2019/11/13	1	10.85	0	0.00	10.85	1	1,031	0.10%
2019/11/11	1	10.85	0	0.00	10.85	1	1,045	0.10%
2019/11/06	10	10.80	0	0.00	10.80	10	1,021	0.98%
2019/10/23	0	0.00	2.2	10.55	10.50	-2.2	1,264	-0.17%
2019/10/18	2	10.40	0	0.00	10.50	2	1,288	0.16%
2019/10/15	1	10.50	0.9	10.50	10.55	0.1	1,191	0.01%
2019/09/18	0	0.00	56.7	10.55	10.65	-56.7	1,325	-4.28%
2019/09/09	0	0.00	0.1	10.40	10.45	-0.1	1,319	-0.01%
2019/09/02	20	10.15	0	0.00	10.20	20	1,442	1.39%
2019/08/29	32	10.20	0	0.00	10.20	32	1,573	2.03%
2019/08/23	23	10.35	0	0.00	10.40	23	1,689	1.36%
2019/08/16	0	0.00	1	10.25	10.40	-1	2,419	-0.04%
2019/08/14	0	0.00	4	10.50	10.45	-4	2,529	-0.16%
2019/08/05	0	0.00	1	10.55	10.50	-1	2,911	-0.03%
2019/08/02	4	10.78	7	10.83	10.70	-3	2,960	-0.10%
2019/08/01	0	0.00	11	11.95	11.95	-11	2,890	-0.38%
2019/07/31	0	0.00	5	12.00	12.00	-5	2,863	-0.17%
2019/07/30	1	12.00	0	0.00	11.95	1	2,840	0.04%
2019/07/25	0	0.00	3	11.95	11.90	-3	2,898	-0.10%
2019/07/24	1	11.90	2	11.95	11.85	-1	3,062	-0.03%
2019/07/19	0	0.00	2	11.95	11.95	-2	3,097	-0.06%
2019/07/18	0	0.00	3	11.90	11.85	-3	3,084	-0.10%
2019/07/16	5	11.85	33	11.80	11.80	-28	3,061	-0.91%
2019/07/11	0	0.00	5	11.85	11.80	-5	3,049	-0.16%
2019/07/10	0	0.00	5	11.75	11.75	-5	3,037	-0.16%
2019/07/04	0.1	11.70	5	11.70	11.70	-4.9	3,009	-0.16%
2019/07/03	0	11.60	1	11.70	11.70	-1	3,008	-0.03%
2019/07/02	0	0.00	5	11.65	11.65	-5	3,021	-0.17%
2019/07/01	0	0.00	5.3	11.65	11.70	-5.3	3,015	-0.18%
2019/06/28	0	0.00	1	11.70	11.70	-1	3,005	-0.03%
2019/06/26	5	11.60	0.2	11.65	11.65	4.8	2,992	0.16%
2019/06/24	0	0.00	2	11.63	11.70	-2	2,975	-0.07%
2019/06/21	4	11.65	0	0.00	11.65	4	2,978	0.13%
2019/06/18	0	0.00	4.3	11.60	11.60	-4.3	2,963	-0.14%
2019/06/17	1	11.50	1.7	11.65	11.65	-0.7	2,975	-0.02%
2019/06/14	0.3	11.55	14.8	11.51	11.55	-14.5	2,979	-0.49%
2019/06/12	1.2	11.25	0	0.00	11.30	1.2	2,964	0.04%
2019/06/10	3	11.65	0	0.00	11.65	3	2,917	0.10%
2019/06/06	3	11.53	0	0.00	11.50	3	2,919	0.10%
2019/06/05	1	11.75	0	0.00	11.75	1	2,863	0.03%
2019/05/31	0	0.00	2	11.90	12.00	-2	2,860	-0.07%
2019/05/30	2	11.70	0	0.00	11.70	2	2,843	0.07%
2019/05/29	1	11.90	2	11.90	11.90	-1	2,801	-0.04%
2019/05/28	2	11.90	3	12.02	11.95	-1	2,749	-0.04%
2019/05/27	3	11.95	20	12.16	12.00	-17	2,451	-0.69%
2019/05/24	2	11.90	17.2	11.89	12.05	-15.2	2,331	-0.65%
2019/05/23	0	0.00	48.6	11.66	11.70	-48.6	2,165	-2.25%
2019/05/22	0	0.00	25	11.48	11.50	-25	2,102	-1.19%
2019/05/21	0	0.00	5	11.36	11.35	-5	2,049	-0.24%
2019/05/20	0	0.00	14.1	11.26	11.25	-14.1	1,984	-0.71%
2019/05/17	1	11.00	152.5	11.10	11.05	-151.5	1,914	-7.91%	大賣/鉅額交易
2019/05/16	0	0.00	2	10.90	10.90	-2	1,856	-0.11%
2019/05/03	7	10.85	0	0.00	10.90	7	1,506	0.46%
2019/05/02	5	10.90	0	0.00	10.90	5	1,477	0.34%
2019/04/26	1	10.70	0	0.00	10.70	1	1,197	0.08%
2019/04/25	0	0.00	3	10.65	10.70	-3	1,186	-0.25%
2019/04/22	0	0.00	2	10.63	10.60	-2	1,175	-0.17%
2019/04/18	25	10.65	0	0.00	10.55	25	1,180	2.12%
2019/04/17	30	10.65	2	10.60	10.65	28	1,185	2.36%
2019/04/15	2	10.65	0	0.00	10.65	2	1,176	0.17%
2019/04/10	30	10.65	3	10.65	10.70	27	1,171	2.30%
2019/04/09	30	10.70	1	10.70	10.70	29	1,132	2.56%
2019/04/08	30	10.70	0	0.00	10.70	30	1,128	2.66%
2019/03/29	2	10.60	0	0.00	10.70	2	1,065	0.19%
2019/03/28	0	0.00	30	10.60	10.65	-30	1,051	-2.85%
2019/03/22	0	0.00	40	10.65	10.60	-40	1,026	-3.90%
2019/03/19	0	0.00	2	10.60	10.65	-2	987	-0.20%
2019/03/15	0	0.00	10	10.55	10.60	-10	964	-1.04%
2019/03/14	16	10.55	0	0.00	10.55	16	948	1.69%
2019/03/12	5	10.55	0	0.00	10.50	5	939	0.53%
2019/03/11	5	10.45	108.6	10.45	10.50	-103.6	913	-11.35%	大賣/鉅額交易
2019/03/08	20	10.43	87	10.40	10.40	-67	890	-7.52%
2019/03/07	8	10.45	1	10.45	10.45	7	876	0.80%
2019/03/06	2	10.40	0	0.00	10.40	2	830	0.24%
2019/02/22	0	0.00	0.1	10.20	10.20	-0.1	716	-0.01%
2019/02/20	0	0.00	5	10.20	10.25	-5	699	-0.72%
2019/02/15	0	0.00	2	10.20	10.25	-2	666	-0.30%
2019/02/14	0	0.00	2	10.10	10.20	-2	650	-0.31%
2019/02/12	0	0.00	7	10.05	10.05	-7	624	-1.12%
2019/01/17	1	9.75	0	0.00	9.77	1	664	0.15%
2019/01/09	1	9.68	0	0.00	9.74	1	795	0.13%
2018/12/25	3	9.54	0	0.00	9.56	3	974	0.31%
2018/12/21	4	9.53	0	0.00	9.56	4	1,003	0.40%
2018/12/11	3	9.73	0	0.00	9.71	3	1,121	0.27%
2018/12/06	2	9.77	0	0.00	9.76	2	1,182	0.17%
2018/11/27	3	9.87	0	0.00	9.87	3	1,193	0.25%
2018/11/23	3	9.87	0	0.00	9.87	3	1,216	0.25%
2018/11/16	5	9.96	0	0.00	9.98	5	1,247	0.40%
2018/10/25	3	9.71	0	0.00	9.65	3	1,647	0.18%
2018/10/15	5	9.98	0	0.00	9.98	5	1,535	0.33%
2018/10/11	100	10.00	4	10.00	10.00	96	1,482	6.47%
2018/10/09	0	0.00	35.6	10.24	10.25	-35.6	1,423	-2.50%
2018/10/08	2	10.20	0.2	10.20	10.20	1.8	1,405	0.13%
2018/09/14	2	10.35	0	0.00	10.35	2	1,248	0.16%
2018/08/16	0	0.00	12	9.99	10.05	-12	1,237	-0.97%
2018/08/13	0	0.00	3	10.00	10.00	-3	1,216	-0.25%
2018/08/10	0	0.00	11	10.07	10.05	-11	1,177	-0.93%
2018/08/09	0	0.00	59	10.61	10.75	-59	1,077	-5.48%
2018/08/08	0	0.00	1	10.55	10.60	-1	995	-0.10%
2018/08/07	0	0.00	2	10.60	10.55	-2	965	-0.21%
2018/08/03	1	10.40	5	10.48	10.50	-4	919	-0.43%
2018/08/01	7	10.36	2	10.35	10.40	5	869	0.58%
2018/07/30	6	10.25	0	0.00	10.25	6	854	0.70%
2018/07/23	0	0.00	1	10.05	10.10	-1	842	-0.12%
2018/07/20	20	10.05	0	0.00	10.05	20	846	2.36%
2018/07/06	2	9.88	4	9.92	9.93	-2	888	-0.23%
2018/06/26	2	10.00	0	0.00	10.20	2	923	0.22%
2018/06/19	0	0.00	2	10.10	10.05	-2	952	-0.21%
2018/06/15	1	10.15	0	0.00	10.15	1	940	0.11%
2018/06/13	0	0.00	3	10.25	10.20	-3	981	-0.31%
2018/06/08	10	10.05	10	10.05	10.10	0	1,025	0.00%
2018/06/07	0	0.00	22	10.10	10.15	-22	1,024	-2.15%
2018/06/06	0	0.00	5	9.95	9.96	-5	980	-0.51%
2018/06/05	0	0.00	3	9.87	9.88	-3	974	-0.31%
2018/06/01	0	0.00	3	9.83	9.82	-3	952	-0.31%
2018/05/24	10	9.80	3	9.78	9.79	7	945	0.74%
2018/05/11	20	9.75	0	0.00	9.75	20	973	2.05%
2018/04/24	9	9.64	0	0.00	9.64	9	1,009	0.89%
2018/04/17	6	9.55	0	0.00	9.63	6	1,050	0.57%
2018/04/16	1	9.68	0	0.00	9.69	1	1,035	0.10%
2018/04/11	0	0.00	1	9.66	9.66	-1	1,048	-0.10%
2018/04/03	10	9.55	0	0.00	9.57	10	1,026	0.97%
2018/03/27	39	9.50	0	0.00	9.51	39	962	4.05%
2018/03/23	4	9.44	4	9.45	9.44	0	951	0.00%
2018/03/22	20	9.50	0	0.00	9.49	20	934	2.14%
2018/03/19	1	9.53	0	0.00	9.48	1	878	0.11%
2018/03/13	0	0.00	4	9.27	9.27	-4	746	-0.54%
2018/03/05	13	9.15	0	0.00	9.15	13	762	1.71%
2018/02/21	0	0.00	2	9.29	9.28	-2	787	-0.25%
2018/02/09	0	0.00	5	9.15	9.20	-5	781	-0.64%
2018/02/06	11	9.18	0	0.00	9.16	11	763	1.44%
2018/02/02	4	9.50	20	9.48	9.50	-16	710	-2.25%
2018/02/01	3	9.49	0	0.00	9.48	3	715	0.42%
2018/01/31	0	0.00	4	9.49	9.52	-4	710	-0.56%
2018/01/25	30	9.59	0	0.00	9.60	30	696	4.31%
2018/01/23	2	9.57	0	0.00	9.55	2	683	0.29%
2018/01/22	1	9.58	0	0.00	9.58	1	666	0.15%
2018/01/18	2	9.59	4	9.56	9.59	-2	644	-0.31%
2018/01/17	0	0.00	2	9.54	9.53	-2	620	-0.32%
2018/01/16	1	9.48	0	0.00	9.50	1	600	0.17%
2018/01/05	2	9.28	0	0.00	9.30	2	579	0.35%