新光金 (2888)-群益金鼎-台北券商分點個股進出

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

新光金

(2888)

可現股當沖

股價
9.03
漲跌
▲0.10
漲幅
+1.12%
成交量
68,092張
產業
上市金融類股
1273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

新光金 (2888)籌碼相關－群益金鼎-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北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
2024/05/14	0	0.00	12	8.92	8.93	-12	45,203	-0.03%
2024/05/09	10	9.06	0	0.00	8.86	10	43,059	0.02%
2024/05/08	2	8.90	0	0.00	8.93	2	41,563	0.00%
2024/05/06	3	8.95	51	8.97	8.95	-48	40,372	-0.12%
2024/05/03	3.5	8.69	2	8.72	8.66	1.5	37,880	0.00%
2024/05/02	0	8.62	0	0.00	8.66	0	36,918	0.00%
2024/04/30	2	8.70	2	8.65	8.63	0	36,501	0.00%
2024/04/29	0	0.00	18	8.70	8.76	-18	35,706	-0.05%
2024/04/25	0	0.00	50	8.30	8.35	-50	33,729	-0.15%
2024/04/23	0	0.00	2	8.34	8.37	-2	34,449	-0.01%
2024/04/22	50	8.21	10	8.27	8.26	40	34,525	0.12%
2024/04/19	3	8.07	1	8.08	8.07	2	34,855	0.01%
2024/04/18	0	0.00	50	8.12	8.22	-50	34,799	-0.14%
2024/04/11	0	0.00	0.8	8.36	8.36	-0.8	33,823	0.00%
2024/04/10	40	8.41	0	0.00	8.39	40	33,514	0.12%
2024/04/08	2	8.03	0	0.00	8.03	2	31,914	0.01%
2024/04/01	10	8.10	2	8.13	8.12	8	31,792	0.03%
2024/03/29	10	8.08	0	0.00	8.07	10	31,883	0.03%
2024/03/26	2	8.09	0	0.00	8.08	2	31,237	0.01%
2024/03/22	3	8.10	0	0.00	8.13	3	31,364	0.01%
2024/03/21	10	8.05	15.5	8.15	8.17	-5.5	31,149	-0.02%
2024/03/14	0	0.00	51	8.40	8.42	-51	30,030	-0.17%
2024/03/13	5	8.32	0	0.00	8.31	5	29,746	0.02%
2024/03/12	30	8.27	0	0.00	8.31	30	29,552	0.10%
2024/03/08	20	8.18	0	0.00	8.18	20	29,363	0.07%
2024/03/07	20	8.13	15.7	8.12	8.12	4.3	28,848	0.02%
2024/03/05	15	8.11	0	0.00	8.10	15	28,944	0.05%
2024/02/16	10	8.30	0	0.00	8.30	10	28,875	0.03%
2024/01/31	10	8.48	0	0.00	8.40	10	27,929	0.04%
2024/01/30	10	8.53	0.1	8.60	8.52	9.9	27,756	0.04%
2024/01/29	0.1	8.66	0	0.00	8.65	0.1	27,732	0.00%
2024/01/17	70	8.46	0	0.00	8.45	70	26,562	0.26%
2024/01/15	3	8.76	0	0.00	8.75	3	25,075	0.01%
2023/12/28	0	0.00	60	8.88	8.88	-60	25,290	-0.24%
2023/12/27	30	8.86	0	0.00	8.87	30	25,500	0.12%
2023/12/19	0	0.00	1	8.68	8.68	-1	25,529	0.00%
2023/12/15	0	0.00	1	8.82	8.83	-1	26,174	0.00%
2023/12/14	0	0.00	1	8.80	8.78	-1	25,982	0.00%
2023/12/13	8	8.65	0	0.00	8.66	8	25,700	0.03%
2023/12/11	30	8.68	7	8.64	8.71	23	26,011	0.09%
2023/12/01	0	0.00	10.9	8.94	8.94	-10.9	26,188	-0.04%
2023/11/29	1	9.10	1	9.02	9.02	0	25,800	0.00%
2023/11/24	10	9.13	0	0.00	9.09	10	26,208	0.04%
2023/11/20	0	0.00	3	9.04	9.06	-3	25,938	-0.01%
2023/11/13	10	8.83	0	0.00	8.85	10	26,364	0.04%
2023/11/07	3	9.00	3	8.96	8.95	0	29,178	0.00%
2023/11/06	0	0.00	2	9.04	9.03	-2	31,346	-0.01%
2023/10/31	20	8.74	0	0.00	8.69	20	33,107	0.06%
2023/10/30	3	8.72	0	8.73	8.70	3	34,386	0.01%
2023/10/20	51	8.87	1	8.80	8.80	50	44,813	0.11%
2023/10/19	10	8.97	2	8.95	8.97	8	44,338	0.02%
2023/10/12	0	0.00	2	9.14	9.20	-2	47,303	0.00%
2023/10/11	0	0.00	30	9.14	9.16	-30	47,512	-0.06%
2023/10/04	3	8.94	0	0.00	8.94	3	48,230	0.01%
2023/10/03	3	9.07	0	0.00	9.07	3	47,944	0.01%
2023/09/25	5	9.27	2	9.25	9.27	3	49,304	0.01%
2023/09/21	3	9.32	1	9.39	9.28	2	50,284	0.00%
2023/09/20	20	9.41	0	0.00	9.41	20	50,170	0.04%
2023/09/18	4	9.52	0	0.00	9.52	4	50,495	0.01%
2023/09/15	3	9.49	0	0.00	9.52	3	50,797	0.01%
2023/09/14	11	9.47	0	0.00	9.49	11	50,748	0.02%
2023/09/11	3	9.41	1	9.38	9.38	2	53,998	0.00%
2023/09/08	13	9.55	2	9.52	9.56	11	54,350	0.02%
2023/09/07	10	9.50	0	0.00	9.46	10	55,842	0.02%
2023/09/04	2	9.60	0	0.00	9.60	2	62,127	0.00%
2023/08/31	0	0.00	8	9.48	9.47	-8	65,101	-0.01%
2023/08/25	8	9.36	0	0.00	9.35	8	70,055	0.01%
2023/08/24	0	0.00	3	9.31	9.32	-3	70,218	0.00%
2023/08/18	1	9.35	0	0.00	9.39	1	71,123	0.00%
2023/08/17	0	0.00	0.1	9.29	9.26	-0.1	71,026	0.00%
2023/08/15	10	9.30	0	0.00	9.29	10	71,147	0.01%
2023/08/10	0	0.00	14.1	9.91	9.81	-14.1	70,839	-0.02%
2023/08/09	0	9.75	0	0.00	9.71	0	68,931	0.00%
2023/08/08	1	9.70	15	9.72	9.70	-14	69,377	-0.02%
2023/08/07	1	9.72	33	9.74	9.73	-32	68,940	-0.05%
2023/08/02	0.1	9.69	12	9.64	9.64	-11.9	68,067	-0.02%
2023/07/31	5	9.73	1	9.63	9.63	4	65,437	0.01%
2023/07/28	5	9.57	1	9.61	9.58	4	63,414	0.01%
2023/07/27	2	9.80	29	9.59	9.73	-27	61,937	-0.04%
2023/07/26	5	9.34	0	0.00	9.38	5	59,018	0.01%
2023/07/25	0	0.00	351.2	9.14	9.18	-351.2	56,996	-0.62%	大賣/鉅額交易
2023/07/24	0	0.00	11	9.10	9.12	-11	56,308	-0.02%
2023/07/21	4	9.15	0	0.00	9.14	4	56,098	0.01%
2023/07/19	0	0.00	10	9.15	9.10	-10	55,568	-0.02%
2023/07/18	0	0.00	10	9.14	9.12	-10	55,284	-0.02%
2023/07/17	11	9.25	5	9.23	9.21	6	54,482	0.01%
2023/07/11	20	8.90	0	0.00	8.92	20	52,131	0.04%
2023/07/05	0	0.00	5	8.87	8.86	-5	50,605	-0.01%
2023/07/03	0	0.00	64	8.94	8.93	-64	49,860	-0.13%
2023/06/29	10	9.00	10	9.00	8.96	0	49,752	0.00%
2023/06/28	10	9.00	0	0.00	9.00	10	49,584	0.02%
2023/06/21	0	0.00	4	9.01	9.01	-4	48,729	-0.01%
2023/06/16	2	8.85	2	8.89	9.04	0	48,090	0.00%
2023/06/14	2	9.02	0	0.00	9.04	2	46,331	0.00%
2023/06/13	0	0.00	5	9.09	9.10	-5	46,407	-0.01%
2023/06/12	28	9.34	51	9.22	9.29	-23	45,455	-0.05%
2023/06/09	50	8.98	0	0.00	8.96	50	42,198	0.12%
2023/06/05	0	0.00	30	9.10	9.14	-30	37,597	-0.08%
2023/06/02	0	0.00	4	8.55	8.55	-4	33,128	-0.01%
2023/06/01	63	8.51	0	0.00	8.50	63	32,895	0.19%
2023/05/31	10	8.64	0	0.00	8.62	10	32,302	0.03%
2023/05/26	3	8.43	3	8.45	8.42	0	31,467	0.00%
2023/05/19	0	0.00	190	8.63	8.66	-190	30,099	-0.63%	大賣/鉅額交易
2023/05/12	0	0.00	0	8.25	8.20	0	27,545	0.00%
2023/05/04	2	8.41	0	0.00	8.42	2	27,504	0.01%
2023/05/03	3	8.40	0	0.00	8.42	3	27,612	0.01%
2023/04/24	0	0.00	0.2	8.45	8.48	-0.2	28,905	0.00%
2023/04/17	0	8.56	0	0.00	8.57	0	29,678	0.00%
2023/04/13	0	0.00	1	8.53	8.50	-1	29,317	0.00%
2023/04/12	0	0.00	0.1	8.55	8.53	-0.1	29,243	0.00%
2023/04/10	3	8.50	3	8.53	8.52	0	29,307	0.00%
2023/03/28	0	0.00	10	8.30	8.30	-10	27,893	-0.04%
2023/03/22	10	8.21	50	8.21	8.26	-40	28,043	-0.14%
2023/03/20	0	0.00	13	8.00	7.99	-13	27,804	-0.05%
2023/03/17	50	8.09	0	0.00	8.02	50	27,441	0.18%
2023/03/16	22	8.03	0	0.00	8.01	22	26,704	0.08%
2023/03/06	0	0.00	1	8.77	8.73	-1	24,897	0.00%
2023/03/01	3	8.85	2	8.75	8.75	1	25,431	0.00%
2023/02/21	0	0.00	20	8.78	8.79	-20	24,864	-0.08%
2023/02/02	10	8.94	10	8.98	8.95	0	26,606	0.00%
2023/01/31	11	8.99	0	0.00	8.99	11	26,286	0.04%
2023/01/30	0	0.00	0.8	8.99	9.04	-0.8	26,180	0.00%
2023/01/17	0	0.00	0.1	8.91	8.97	-0.1	25,676	0.00%
2023/01/16	0.1	8.93	0.5	8.95	8.91	-0.5	25,638	0.00%
2023/01/13	0	0.00	0.3	8.90	8.90	-0.3	25,597	0.00%
2023/01/09	0	8.95	0	0.00	8.96	0	25,997	0.00%
2023/01/06	1	8.88	0	0.00	8.88	1	25,868	0.00%
2022/12/30	0	8.82	0	0.00	8.77	0	26,879	0.00%
2022/12/29	2	8.72	2	8.75	8.78	0	26,743	0.00%
2022/12/21	0	0.00	10	8.76	8.70	-10	28,957	-0.03%
2022/12/20	0	0.00	1	8.74	8.74	-1	29,426	0.00%
2022/12/16	0	0.00	0.1	8.74	8.85	-0.1	29,722	0.00%
2022/12/14	0	0.00	30	8.75	8.76	-30	29,923	-0.10%
2022/12/13	30	8.69	0	0.00	8.64	30	29,838	0.10%
2022/12/12	0.1	8.65	0	0.00	8.67	0.1	29,742	0.00%
2022/12/09	0	0.00	1	8.70	8.71	-1	30,216	0.00%
2022/12/05	0	0.00	10	8.84	8.84	-10	30,549	-0.03%
2022/12/02	0	0.00	2	8.86	8.86	-2	30,806	-0.01%
2022/12/01	4	8.96	0	0.00	8.90	4	31,231	0.01%
2022/11/15	0	0.00	30	8.65	8.67	-30	31,073	-0.10%
2022/11/14	0	0.00	97	8.59	8.60	-97	30,721	-0.32%
2022/11/11	10	8.51	0	0.00	8.53	10	30,284	0.03%
2022/11/08	0	0.00	5	8.28	8.28	-5	29,451	-0.02%
2022/11/02	0	0.00	2	8.13	8.12	-2	30,744	-0.01%
2022/10/25	2.1	7.88	0	0.00	7.95	2.1	31,326	0.01%
2022/10/19	1	7.90	0	0.00	7.93	1	31,462	0.00%
2022/10/17	50	7.82	0	0.00	7.88	50	31,337	0.16%
2022/10/13	50	8.00	100	8.00	7.96	-50	31,567	-0.16%
2022/10/05	5	8.21	0	0.00	8.24	5	31,404	0.02%
2022/09/29	0	0.00	65	8.22	8.30	-65	31,721	-0.20%
2022/09/28	62	8.14	15	8.14	8.12	47	31,491	0.15%
2022/09/27	5	8.30	0	0.00	8.29	5	31,327	0.02%
2022/09/26	30	8.38	0	0.00	8.34	30	31,649	0.09%
2022/09/20	0.3	8.65	0	0.00	8.69	0.3	33,538	0.00%
2022/09/15	0	0.00	5	8.62	8.60	-5	34,622	-0.01%
2022/09/14	2	8.55	0	0.00	8.57	2	34,857	0.01%
2022/09/13	2	8.68	0	0.00	8.71	2	35,421	0.01%
2022/09/12	3	8.66	2	8.69	8.69	1	36,213	0.00%
2022/09/08	3	8.57	0	0.00	8.57	3	37,092	0.01%
2022/09/07	3	8.37	0	0.00	8.38	3	37,618	0.01%
2022/09/06	0	0.00	15	8.50	8.51	-15	37,689	-0.04%
2022/09/02	5	8.62	0	0.00	8.51	5	38,767	0.01%
2022/09/01	0	0.00	5	8.60	8.61	-5	39,236	-0.01%
2022/08/31	31	8.74	1	8.80	8.79	30	38,841	0.08%
2022/08/26	0	0.00	32	9.03	9.01	-32	47,918	-0.07%
2022/08/25	0	0.00	30	8.93	8.93	-30	48,114	-0.06%
2022/08/23	2	8.94	0	0.00	8.91	2	49,112	0.00%
2022/08/22	0	0.00	10	8.99	9.00	-10	50,360	-0.02%
2022/08/19	10	8.93	0	0.00	9.02	10	51,059	0.02%
2022/08/18	0	0.00	19.1	8.96	8.96	-19.1	51,578	-0.04%
2022/08/17	0	0.00	10	9.04	9.04	-10	53,463	-0.02%
2022/08/16	0	0.00	20	8.96	8.95	-20	53,651	-0.04%
2022/08/15	10	8.93	4.2	8.91	8.95	5.8	54,233	0.01%
2022/08/11	0	0.00	13	8.87	8.99	-13	54,772	-0.02%
2022/08/10	13	8.71	0	0.00	8.80	13	55,062	0.02%
2022/08/09	0	0.00	13	8.65	8.73	-13	55,541	-0.02%
2022/08/05	3	8.53	1	8.56	8.59	2	56,981	0.00%
2022/08/03	13	8.46	0	0.00	8.52	13	58,694	0.02%
2022/08/01	0	0.00	9	8.64	8.65	-9	61,675	-0.01%
2022/07/29	0	0.00	30	8.55	8.55	-30	62,617	-0.05%
2022/07/28	0	0.00	15	8.50	8.51	-15	63,549	-0.02%
2022/07/27	25	8.39	0	0.00	8.42	25	65,552	0.04%
2022/07/25	2	8.49	0	0.00	8.49	2	66,490	0.00%
2022/07/21	1	8.35	11	8.45	8.46	-10	69,959	-0.01%
2022/07/20	51	8.49	30	8.61	8.46	21	70,382	0.03%
2022/07/18	23	8.43	1	8.42	8.47	22	72,872	0.03%
2022/07/15	12	8.34	1	8.38	8.33	11	74,374	0.01%
2022/07/13	0	0.00	5	8.39	8.43	-5	79,976	-0.01%
2022/07/12	55	8.20	0	0.00	8.20	55	80,388	0.07%
2022/07/08	0	0.00	4	8.57	8.51	-4	81,294	0.00%
2022/07/07	0	0.00	6	8.54	8.51	-6	81,778	-0.01%
2022/07/06	5	8.39	5	8.39	8.43	0	82,277	0.00%
2022/07/05	0	0.00	16	8.52	8.52	-16	83,653	-0.02%
2022/07/04	15	8.38	5	8.35	8.33	10	84,107	0.01%
2022/07/01	73	8.66	31	8.51	8.50	42	86,184	0.05%
2022/06/30	9	8.83	0	0.00	8.76	9	87,110	0.01%
2022/06/29	0	0.00	5	8.87	8.90	-5	90,879	-0.01%
2022/06/28	53	8.87	5	8.94	8.92	48	92,317	0.05%
2022/06/27	8	9.23	10	9.27	9.23	-2	91,803	0.00%
2022/06/24	70	9.19	6	9.17	9.17	64	91,209	0.07%
2022/06/23	5	9.04	0	0.00	9.07	5	91,297	0.01%
2022/06/22	5	9.05	15	9.17	9.10	-10	91,643	-0.01%
2022/06/21	5	9.14	30	9.08	9.14	-25	91,689	-0.03%
2022/06/20	45	8.98	0	0.00	8.94	45	92,378	0.05%
2022/06/17	16	9.02	5	9.11	9.07	11	91,737	0.01%
2022/06/16	42	9.12	2	9.33	9.10	40	91,466	0.04%
2022/06/15	10	9.23	0	0.00	9.18	10	92,698	0.01%
2022/06/14	2	9.15	2	9.24	9.22	0	93,094	0.00%
2022/06/13	29	9.18	0	0.00	9.16	29	93,345	0.03%
2022/06/10	23	9.35	112	9.35	9.38	-89	93,130	-0.10%	大賣/
2022/06/09	4	9.57	4	9.61	9.61	0	92,708	0.00%
2022/06/08	7.5	9.60	0	0.00	9.55	7.5	93,020	0.01%
2022/06/07	26	9.65	0	0.00	9.61	26	92,692	0.03%
2022/06/06	2	9.91	11	9.60	9.87	-9	90,564	-0.01%
2022/06/02	0	0.00	14.1	9.15	9.15	-14.1	87,021	-0.02%
2022/06/01	2	9.21	5	9.25	9.21	-3	89,855	0.00%
2022/05/31	1	9.23	0	0.00	9.27	1	90,894	0.00%
2022/05/30	1	9.23	55	9.14	9.26	-54	91,438	-0.06%
2022/05/27	10	8.92	15	8.91	8.95	-5	92,655	-0.01%
2022/05/26	5	8.77	10	8.78	8.78	-5	95,550	-0.01%
2022/05/25	66.1	8.76	11	8.80	8.76	55.1	96,315	0.06%
2022/05/24	1	8.90	6	8.92	8.89	-5	96,368	-0.01%
2022/05/23	2	8.90	0	0.00	8.92	2	96,608	0.00%
2022/05/19	7	8.98	0	0.00	8.98	7	100,088	0.01%
2022/05/18	0	0.00	40	9.09	9.13	-40	105,301	-0.04%
2022/05/17	7	8.91	5	8.94	8.90	2	105,733	0.00%
2022/05/16	35	8.88	0	0.00	8.85	35	105,524	0.03%
2022/05/13	41	8.96	51	8.98	9.00	-10	104,882	-0.01%
2022/05/12	20	9.00	40	9.00	8.90	-20	105,292	-0.02%
2022/05/11	5	9.07	0	0.00	9.08	5	104,676	0.00%
2022/05/10	38	9.07	20	9.13	9.18	18	104,444	0.02%
2022/05/09	18	9.28	0	0.00	9.09	18	103,961	0.02%
2022/05/06	6	9.51	0	0.00	9.47	6	103,018	0.01%
2022/05/05	5	9.61	0	0.00	9.61	5	103,451	0.00%
2022/05/04	5	9.69	0	0.00	9.62	5	103,327	0.00%
2022/05/03	7	9.77	0	0.00	9.75	7	102,977	0.01%
2022/04/29	11	9.89	10	9.89	9.83	1	104,036	0.00%
2022/04/28	21	9.70	10.4	9.72	9.76	10.6	105,207	0.01%
2022/04/27	36.2	9.76	0	0.00	9.77	36.2	104,920	0.03%
2022/04/26	15	9.99	2	10.05	9.98	13	106,171	0.01%
2022/04/25	0	0.00	20	10.00	10.00	-20	107,994	-0.02%
2022/04/22	3	10.00	5	10.05	10.10	-2	109,298	0.00%
2022/04/21	2	10.05	35	10.10	10.05	-33	114,516	-0.03%
2022/04/20	98	10.06	36	10.11	10.15	62	122,219	0.05%
2022/04/19	10	10.40	10	10.45	10.35	0	121,474	0.00%
2022/04/18	13	10.30	0	0.00	10.30	13	124,123	0.01%
2022/04/12	0	0.00	8	10.83	10.80	-8	123,930	-0.01%
2022/04/11	2	11.20	0	0.00	10.95	2	123,577	0.00%
2022/04/08	10	11.10	7	11.10	11.15	3	122,956	0.00%
2022/04/07	6	11.29	5	11.20	11.00	1	122,933	0.00%
2022/04/06	0	0.00	3	11.30	11.30	-3	122,221	0.00%
2022/04/01	23	11.24	16	11.29	11.25	7	121,582	0.01%
2022/03/31	40	10.88	0	0.00	10.80	40	117,693	0.03%
2022/03/30	0	0.00	1	10.80	10.75	-1	117,652	0.00%
2022/03/29	20	10.60	0	0.00	10.60	20	117,127	0.02%
2022/03/24	1	10.75	0	0.00	10.85	1	116,053	0.00%
2022/03/23	0	0.00	25	10.80	10.90	-25	116,385	-0.02%
2022/03/18	16	10.49	28	10.56	10.60	-12	115,180	-0.01%
2022/03/17	1	10.35	0	0.00	10.35	1	113,891	0.00%
2022/03/16	1	10.15	0	0.00	10.20	1	113,947	0.00%
2022/03/15	0	0.00	10	10.05	10.10	-10	113,698	-0.01%
2022/03/14	0	0.00	43	10.10	10.05	-43	114,022	-0.04%
2022/03/11	32	10.00	0	0.00	10.05	32	114,637	0.03%
2022/03/10	10	10.15	50	10.13	10.15	-40	114,711	-0.03%
2022/03/09	0	0.00	1.3	9.92	9.87	-1.3	114,387	0.00%
2022/03/08	29.3	9.87	27	9.95	9.86	2.3	114,269	0.00%
2022/03/07	59	10.02	79	10.01	10.00	-20	113,942	-0.02%
2022/03/04	93	10.57	101	10.60	10.55	-8	111,921	-0.01%	大賣/
2022/03/03	0	0.00	50	10.85	10.80	-50	112,655	-0.04%
2022/03/02	63	10.65	33	10.75	10.70	30	114,544	0.03%
2022/03/01	94	10.85	30	10.89	10.95	64	113,290	0.06%
2022/02/25	1	11.10	0	0.00	11.25	1	112,253	0.00%
2022/02/24	21	11.13	6	11.30	11.20	15	112,356	0.01%
2022/02/23	0	0.00	15	11.40	11.45	-15	112,804	-0.01%
2022/02/22	39	11.39	2	11.35	11.45	37	116,142	0.03%
2022/02/21	1	11.70	13	11.74	11.75	-12	121,623	-0.01%
2022/02/18	28.5	11.76	25	11.83	11.90	3.5	126,751	0.00%
2022/02/17	0	0.00	7	11.49	11.55	-7	121,835	-0.01%
2022/02/16	100	11.35	0	0.00	11.35	100	121,729	0.08%
2022/02/14	8	11.24	0	0.00	11.30	8	122,691	0.01%
2022/02/11	3	11.50	1	11.45	11.50	2	122,022	0.00%
2022/02/09	0	0.00	5	11.45	11.40	-5	121,704	0.00%
2022/02/08	0	0.00	5	11.40	11.40	-5	121,333	0.00%
2022/02/07	18	11.31	20	11.36	11.40	-2	120,173	0.00%
2022/01/26	7	11.05	11	11.05	11.05	-4	118,572	0.00%
2022/01/25	33	10.94	10	10.95	10.95	23	117,849	0.02%
2022/01/24	34	11.02	25	11.06	11.10	9	116,397	0.01%
2022/01/21	44	11.30	49	11.28	11.20	-5	115,376	0.00%
2022/01/20	9	11.37	14	11.41	11.50	-5	113,458	0.00%
2022/01/19	5	11.64	40	11.56	11.55	-35	112,500	-0.03%
2022/01/18	55	11.87	22.1	11.85	11.85	32.9	109,667	0.03%
2022/01/17	15	11.69	16	11.80	11.70	-1	107,383	0.00%
2022/01/14	76.5	11.99	17	11.76	11.80	59.5	105,825	0.06%
2022/01/13	27.9	11.88	59	11.80	11.95	-31.1	100,023	-0.03%
2022/01/12	25	11.37	84	11.36	11.35	-59	91,373	-0.06%
2022/01/11	16	11.09	0	0.00	11.10	16	87,740	0.02%
2022/01/10	50	10.95	50	10.95	10.95	0	87,444	0.00%
2022/01/07	2	10.90	18	10.95	10.90	-16	88,361	-0.02%
2022/01/06	5	10.81	4	10.85	10.80	1	87,698	0.00%
2022/01/05	2	10.90	7	10.89	10.90	-5	87,029	-0.01%
2022/01/03	7	10.86	6	10.88	10.80	1	87,189	0.00%
2021/12/30	1	11.05	0	0.00	11.05	1	86,491	0.00%
2021/12/29	16	11.09	5	11.15	11.10	11	85,836	0.01%
2021/12/28	10	10.85	6	10.84	10.90	4	84,314	0.00%
2021/12/27	2	10.70	0	0.00	10.65	2	83,427	0.00%
2021/12/24	10	10.80	11	10.71	10.70	-1	83,679	0.00%
2021/12/23	0	0.00	5	10.55	10.60	-5	82,369	-0.01%
2021/12/22	15	10.50	0	0.00	10.50	15	82,978	0.02%
2021/12/21	0	0.00	36	10.50	10.55	-36	82,935	-0.04%
2021/12/20	1	10.50	0	0.00	10.55	1	83,009	0.00%
2021/12/17	2	10.65	3	10.60	10.60	-1	82,833	0.00%
2021/12/15	10	10.45	0	0.00	10.45	10	83,723	0.01%
2021/12/13	10	10.60	0	0.00	10.60	10	84,470	0.01%
2021/12/10	6.3	10.65	0	0.00	10.65	6.3	84,512	0.01%
2021/12/07	5	10.80	11	10.75	10.80	-6	84,447	-0.01%
2021/12/06	51	10.60	0	0.00	10.60	51	83,682	0.06%
2021/12/03	1	10.55	0	0.00	10.55	1	83,380	0.00%
2021/12/02	37	10.51	6	10.45	10.45	31	82,816	0.04%
2021/12/01	21	10.60	0	0.00	10.65	21	81,790	0.03%
2021/11/30	17	10.69	4	10.65	10.55	13	80,510	0.02%
2021/11/29	10.9	10.64	9	10.66	10.65	1.9	80,154	0.00%
2021/11/26	49	10.91	10	10.95	10.85	39	78,434	0.05%
2021/11/25	1	11.25	0.1	11.35	11.30	0.9	76,979	0.00%
2021/11/24	15	11.51	4	11.60	11.40	11	78,372	0.01%
2021/11/23	56	11.26	10	11.25	11.25	46	77,058	0.06%
2021/11/22	21	11.35	61	11.41	11.40	-40	76,083	-0.05%
2021/11/19	26	11.23	39	11.27	11.25	-13	75,927	-0.02%
2021/11/18	25	11.45	55	11.42	11.55	-30	72,242	-0.04%
2021/11/17	79	10.40	18	10.53	10.85	61	63,998	0.10%
2021/11/16	0	0.00	0.3	10.10	10.15	-0.3	57,933	0.00%
2021/11/15	0	0.00	3	10.05	10.10	-3	57,660	-0.01%
2021/11/12	22	9.93	15	10.00	10.00	7	56,650	0.01%
2021/11/11	0	0.00	1	9.84	9.88	-1	55,575	0.00%
2021/11/09	10	9.82	0	0.00	9.88	10	56,240	0.02%
2021/11/08	10	9.80	0	0.00	9.83	10	55,968	0.02%
2021/11/04	4	9.75	0	0.00	9.74	4	56,324	0.01%
2021/11/02	0	0.00	7	9.72	9.74	-7	57,185	-0.01%
2021/10/29	7	9.81	0	0.00	9.81	7	56,846	0.01%
2021/10/28	1	9.86	0	0.00	9.87	1	56,623	0.00%
2021/10/25	4	9.85	0	0.00	9.88	4	58,226	0.01%
2021/10/21	62	9.98	5	9.98	9.91	57	59,647	0.10%
2021/10/18	100	9.83	18	9.87	9.81	82	59,479	0.14%
2021/10/15	0	0.00	2	9.55	9.57	-2	57,657	0.00%
2021/10/13	0	0.00	5	9.33	9.32	-5	58,117	-0.01%
2021/10/12	0	0.00	10	9.32	9.35	-10	60,455	-0.02%
2021/10/08	2.4	9.38	10	9.38	9.35	-7.6	60,731	-0.01%
2021/10/07	2	9.31	0	0.00	9.29	2	60,611	0.00%
2021/10/06	3	9.18	10	9.21	9.21	-7	60,772	-0.01%
2021/10/05	6	9.13	11	9.13	9.18	-5	62,256	-0.01%
2021/10/01	10	9.23	10	9.22	9.22	0	62,810	0.00%
2021/09/30	0	0.00	5	9.31	9.31	-5	62,355	-0.01%
2021/09/29	15	9.29	0	0.00	9.29	15	62,379	0.02%
2021/09/28	0	0.00	5	9.40	9.39	-5	62,019	-0.01%
2021/09/27	0	0.00	5	9.41	9.42	-5	62,645	-0.01%
2021/09/24	3	9.36	5	9.40	9.35	-2	62,712	0.00%
2021/09/23	0	0.00	10	9.34	9.34	-10	62,615	-0.02%
2021/09/22	18	9.25	7	9.24	9.22	11	62,625	0.02%
2021/09/17	2	9.55	10	9.54	9.50	-8	61,122	-0.01%
2021/09/16	1	9.58	6	9.60	9.60	-5	60,848	-0.01%
2021/09/15	0	0.00	14	9.53	9.53	-14	59,966	-0.02%
2021/09/13	4	9.50	5	9.49	9.49	-1	59,775	0.00%
2021/09/10	0	0.00	5	9.45	9.43	-5	60,072	-0.01%
2021/09/08	7	9.23	5	9.28	9.28	2	59,375	0.00%
2021/09/03	0	0.00	5	9.39	9.38	-5	59,926	-0.01%
2021/09/02	5	9.31	0	0.00	9.28	5	59,924	0.01%
2021/09/01	42	9.49	3.1	9.48	9.48	38.9	59,933	0.06%
2021/08/31	12	9.41	12	9.50	9.50	0	59,682	0.00%
2021/08/30	0	0.00	20	9.47	9.55	-20	58,545	-0.03%
2021/08/27	10.2	9.15	17	9.21	9.24	-6.8	56,522	-0.01%
2021/08/25	35	9.05	14	9.07	9.09	21	56,268	0.04%
2021/08/24	0	0.00	30	9.11	9.11	-30	54,597	-0.05%
2021/08/23	0	0.00	10	9.04	9.02	-10	55,791	-0.02%
2021/08/20	10	8.96	0	0.00	8.94	10	58,970	0.02%
2021/08/19	5	9.10	0	0.00	9.02	5	59,406	0.01%
2021/08/18	17	9.10	0	0.00	9.11	17	59,319	0.03%
2021/08/16	1,872	9.11	0	0.00	9.13	1,872	59,801	3.13%	大買/鉅額交易
2021/08/11	0	0.00	34	9.21	9.17	-34	60,401	-0.06%
2021/08/09	15	9.06	15	9.11	9.11	0	62,696	0.00%
2021/08/05	30	9.23	0	0.00	9.25	30	64,394	0.05%
2021/08/03	5	9.19	0	0.00	9.20	5	70,659	0.01%
2021/08/02	5	9.18	5	9.22	9.25	0	72,652	0.00%
2021/07/30	10	9.24	0	0.00	9.17	10	73,693	0.01%
2021/07/29	10	9.27	1,875	9.34	9.30	-1,865	73,940	-2.52%	大賣/鉅額交易
2021/07/28	20	9.70	0	0.00	9.67	20	74,013	0.03%
2021/07/27	20	9.84	0	0.00	9.78	20	75,523	0.03%
2021/07/26	23	9.91	1	10.00	9.89	22	75,941	0.03%
2021/07/23	8	9.88	0	0.00	9.90	8	75,652	0.01%
2021/07/22	5	9.85	10	9.82	9.87	-5	76,177	-0.01%
2021/07/21	5	9.72	10	9.80	9.69	-5	77,249	-0.01%
2021/07/20	12	9.83	5	9.85	9.80	7	79,602	0.01%
2021/07/19	10	9.97	10	10.00	10.00	0	79,711	0.00%
2021/07/16	12	9.92	6	9.82	10.00	6	81,172	0.01%
2021/07/15	10	9.70	9	9.75	9.77	1	81,136	0.00%
2021/07/14	5	9.63	5	9.68	9.65	0	83,226	0.00%
2021/07/13	10	9.70	0	0.00	9.68	10	86,314	0.01%
2021/07/12	5	9.75	0	0.00	9.73	5	86,508	0.01%
2021/07/09	6	9.59	0	0.00	9.63	6	85,676	0.01%
2021/07/02	0	0.00	1.5	9.42	9.43	-1.5	89,916	0.00%
2021/06/30	5	9.53	0	0.00	9.53	5	90,094	0.01%
2021/06/28	0	0.00	5	9.63	9.62	-5	91,183	-0.01%
2021/06/23	0	0.00	7	9.52	9.53	-7	94,990	-0.01%
2021/06/22	22	9.41	0	0.00	9.39	22	94,946	0.02%
2021/06/21	5	9.31	0	0.00	9.34	5	94,715	0.01%
2021/06/16	0	0.00	20	9.56	9.58	-20	95,621	-0.02%
2021/06/15	7	9.53	5	9.54	9.56	2	95,845	0.00%
2021/06/11	10	9.60	0	0.00	9.59	10	96,394	0.01%
2021/06/10	5	9.69	5	9.73	9.73	0	96,351	0.00%
2021/06/09	10	9.77	0	0.00	9.73	10	96,866	0.01%
2021/06/08	5	9.91	0	0.00	9.90	5	96,755	0.01%
2021/06/07	6	9.81	5	9.89	9.92	1	99,212	0.00%
2021/06/04	0	0.00	1	9.96	9.99	-1	100,457	0.00%
2021/06/03	18	10.01	0	0.00	10.05	18	102,241	0.02%
2021/06/02	2	10.00	5	10.05	10.05	-3	102,110	0.00%
2021/06/01	6	9.99	1	10.00	10.00	5	101,597	0.00%
2021/05/31	1	10.10	3	10.08	10.05	-2	101,633	0.00%
2021/05/28	20	9.84	32	9.85	9.93	-12	100,461	-0.01%
2021/05/27	5	9.35	0	0.00	9.33	5	97,519	0.01%
2021/05/25	0	0.00	10	9.41	9.44	-10	98,354	-0.01%
2021/05/24	7	9.26	10	9.32	9.30	-3	98,215	0.00%
2021/05/21	22	9.28	10	9.38	9.31	12	98,258	0.01%
2021/05/20	3	9.21	0	0.00	9.17	3	98,046	0.00%
2021/05/18	1	9.26	21	9.03	9.29	-20	97,993	-0.02%
2021/05/17	50	8.90	30	9.02	8.81	20	97,483	0.02%
2021/05/14	30	9.34	50	9.28	9.28	-20	95,538	-0.02%
2021/05/13	45	9.23	20	9.34	9.27	25	94,582	0.03%
2021/05/12	19	9.73	30	9.40	9.40	-11	92,992	-0.01%
2021/05/11	42	10.20	11	10.05	10.00	31	89,463	0.03%
2021/05/10	10	10.30	0	0.00	10.30	10	86,668	0.01%
2021/05/07	0	0.00	5	10.10	10.05	-5	85,120	-0.01%
2021/05/06	2	10.00	15	10.00	9.98	-13	84,287	-0.02%
2021/05/05	0	0.00	10	9.79	9.85	-10	83,213	-0.01%
2021/05/04	25	9.79	1	10.15	9.68	24	81,905	0.03%
2021/05/03	5	10.05	0	0.00	10.00	5	79,272	0.01%
2021/04/28	0	0.00	10	10.15	10.15	-10	77,001	-0.01%
2021/04/27	10	10.23	5	10.35	10.25	5	76,731	0.01%
2021/04/26	10	10.20	11	10.27	10.40	-1	75,080	0.00%
2021/04/23	3	10.00	10	10.03	10.00	-7	72,168	-0.01%
2021/04/22	10	9.98	20	10.09	9.98	-10	71,353	-0.01%
2021/04/21	13	9.97	0	0.00	10.00	13	68,511	0.02%
2021/04/20	10	10.15	35	10.14	10.15	-25	66,502	-0.04%
2021/04/19	25	9.95	12.5	10.06	10.10	12.5	64,511	0.02%
2021/04/16	0	0.00	5	9.47	9.50	-5	62,155	-0.01%
2021/04/15	20	9.41	7	9.43	9.44	13	62,566	0.02%
2021/04/14	0	0.00	1	9.25	9.27	-1	62,395	0.00%
2021/04/13	21	9.45	20	9.45	9.36	1	61,991	0.00%
2021/04/12	15	9.23	30	9.23	9.34	-15	60,401	-0.02%
2021/04/09	20	9.13	21	9.11	9.09	-1	58,929	0.00%
2021/04/08	5	8.97	0	0.00	9.00	5	59,578	0.01%
2021/04/07	15	9.01	0	0.00	9.02	15	61,741	0.02%
2021/04/06	2	9.05	0	0.00	9.05	2	61,686	0.00%
2021/04/01	5	9.09	5	9.10	9.10	0	61,347	0.00%
2021/03/31	0	0.00	15	9.15	9.15	-15	60,881	-0.02%
2021/03/30	25	9.03	12	9.05	9.06	13	59,968	0.02%
2021/03/29	25	9.10	12	8.98	9.08	13	58,889	0.02%
2021/03/26	1	8.85	10	8.85	8.84	-9	56,903	-0.02%
2021/03/19	0	0.00	10	8.69	8.63	-10	55,307	-0.02%
2021/03/18	0	0.00	5	8.80	8.76	-5	54,000	-0.01%
2021/03/17	0	0.00	10	8.77	8.80	-10	54,124	-0.02%
2021/03/15	0	0.00	2	8.93	8.92	-2	53,958	0.00%
2021/03/11	10	8.90	0	0.00	8.84	10	55,422	0.02%
2021/03/10	20	8.76	1	8.74	8.76	19	53,354	0.04%
2021/03/09	5	8.63	11	8.61	8.67	-6	51,887	-0.01%
2021/03/08	10	8.38	0	0.00	8.34	10	49,699	0.02%
2021/02/26	0	0.00	10	8.31	8.29	-10	49,742	-0.02%
2021/02/24	4	8.32	0	0.00	8.29	4	47,987	0.01%
2021/02/22	10	8.29	0	0.00	8.27	10	46,961	0.02%
2021/02/19	2	8.25	0	0.00	8.24	2	46,772	0.00%
2021/02/18	0	0.00	20	8.26	8.32	-20	46,513	-0.04%
2021/02/17	10	8.24	0	0.00	8.25	10	46,103	0.02%
2021/01/29	70	8.08	0	0.00	8.05	70	49,653	0.14%
2021/01/18	1	8.46	0	0.00	8.48	1	47,343	0.00%
2021/01/13	1.4	8.62	0	0.00	8.66	1.4	46,187	0.00%
2021/01/12	1	8.68	26	8.66	8.61	-25	45,875	-0.05%
2021/01/08	0	0.00	1	8.85	8.84	-1	44,067	0.00%
2021/01/07	26	8.70	11	8.62	8.66	15	43,172	0.03%
2021/01/06	0	0.00	1	8.74	8.64	-1	42,593	0.00%
2021/01/05	0.4	8.78	0	0.00	8.77	0.4	41,907	0.00%
2021/01/04	1	8.70	0	0.00	8.70	1	41,518	0.00%
2020/12/30	10	8.85	5	8.72	8.87	5	39,389	0.01%
2020/12/29	2.5	8.55	2	8.61	8.56	0.5	37,276	0.00%
2020/12/11	2	8.46	2	8.56	8.46	0	41,826	0.00%
2020/12/10	2	8.46	0	0.00	8.46	2	41,306	0.00%
2020/12/09	2	8.47	2	8.59	8.56	0	40,849	0.00%
2020/12/08	3	8.57	0	0.00	8.51	3	41,420	0.01%
2020/12/07	0	0.00	20	8.72	8.76	-20	42,219	-0.05%
2020/12/01	1	8.50	0	0.00	8.62	1	41,250	0.00%
2020/11/25	0.8	8.64	4.5	8.63	8.63	-3.7	40,791	-0.01%
2020/11/23	0	0.00	10	8.64	8.66	-10	40,777	-0.02%
2020/11/20	0	0.00	1	8.55	8.58	-1	40,806	0.00%
2020/11/19	1	8.58	0	0.00	8.62	1	41,862	0.00%
2020/11/17	15	8.58	1	8.61	8.63	14	41,543	0.03%
2020/11/16	10	8.63	0	0.00	8.58	10	41,672	0.02%
2020/11/12	0	0.00	11	8.51	8.56	-11	41,318	-0.03%
2020/11/10	10	8.32	0	0.00	8.37	10	38,459	0.03%
2020/11/09	0	0.00	1	8.17	8.18	-1	37,173	0.00%
2020/10/22	0	0.00	56.8	8.06	8.08	-56.8	43,081	-0.13%
2020/10/19	2	8.08	0	0.00	8.08	2	43,921	0.00%
2020/10/05	0.3	8.06	0	0.00	8.04	0.3	45,516	0.00%
2020/09/28	1	8.00	0	0.00	8.01	1	45,734	0.00%
2020/09/24	6	7.89	0	0.00	7.85	6	45,733	0.01%
2020/09/22	1	8.14	0	0.00	8.13	1	44,048	0.00%
2020/09/21	0	0.00	1	8.28	8.28	-1	43,212	0.00%
2020/09/18	2	8.40	5	8.40	8.31	-3	42,884	-0.01%
2020/09/17	0	0.00	5	8.39	8.40	-5	41,655	-0.01%
2020/09/14	0	0.00	30	8.64	8.63	-30	40,420	-0.07%
2020/09/11	0	0.00	27	8.66	8.62	-27	40,231	-0.07%
2020/09/10	10	8.51	0	0.00	8.65	10	39,297	0.03%
2020/09/07	1	8.43	0	0.00	8.41	1	36,933	0.00%
2020/09/03	35	8.42	0	0.00	8.40	35	38,599	0.09%
2020/08/26	0	0.00	3	8.46	8.46	-3	40,019	-0.01%
2020/08/10	10	8.52	0	0.00	8.53	10	40,997	0.02%
2020/08/07	0	0.00	1	8.14	8.15	-1	39,631	0.00%
2020/08/03	0	0.00	1	8.43	8.44	-1	38,395	0.00%
2020/07/28	5.5	8.40	0	0.00	8.38	5.5	37,791	0.01%
2020/07/24	6	8.59	0	0.00	8.52	6	38,291	0.02%
2020/07/22	2	8.66	0	0.00	8.64	2	38,702	0.01%
2020/07/17	0	0.00	1	8.80	8.78	-1	38,260	0.00%
2020/07/15	0	0.00	1	8.80	8.79	-1	38,897	0.00%
2020/07/09	0.7	8.78	0	0.00	8.78	0.7	40,131	0.00%
2020/07/08	0	0.00	1	8.79	8.78	-1	40,662	0.00%
2020/07/03	1.3	8.66	0	0.00	8.66	1.3	42,010	0.00%
2020/06/29	0	0.00	2	8.55	8.52	-2	43,720	0.00%
2020/06/24	3	8.68	0	0.00	8.66	3	43,946	0.01%
2020/06/10	0	0.00	2	9.00	9.01	-2	51,726	0.00%
2020/06/05	0	0.00	5	8.70	8.72	-5	52,782	-0.01%
2020/06/01	0	0.00	3	8.41	8.35	-3	53,423	-0.01%
2020/05/21	0	0.00	5	8.20	8.22	-5	55,094	-0.01%
2020/05/18	1,015	8.05	0	0.00	8.07	1,015	54,777	1.85%	大買/鉅額交易
2020/05/15	3	8.15	0	0.00	8.16	3	54,271	0.01%
2020/05/14	1	8.18	3	8.19	8.16	-2	54,149	0.00%
2020/05/12	5	8.32	0	0.00	8.31	5	54,014	0.01%
2020/05/11	50	8.40	1,000	8.40	8.39	-950	53,966	-1.76%	大賣/鉅額交易
2020/05/08	0	0.00	15	8.33	8.29	-15	54,135	-0.03%
2020/05/07	0	0.00	5	8.21	8.22	-5	53,785	-0.01%
2020/05/04	0	0.00	10	8.27	8.27	-10	54,374	-0.02%
2020/04/30	15	8.53	4	8.55	8.54	11	54,518	0.02%
2020/04/27	0	0.00	40	8.19	8.26	-40	56,778	-0.07%
2020/04/24	1	8.08	0	0.00	8.08	1	56,616	0.00%
2020/04/23	20	8.07	30	8.16	8.13	-10	56,705	-0.02%
2020/04/22	30	8.04	20	8.08	8.10	10	56,274	0.02%
2020/04/21	40	8.14	0	0.00	8.08	40	56,167	0.07%
2020/04/20	2	8.37	0	0.00	8.34	2	55,713	0.00%
2020/04/17	0	0.00	17	8.53	8.44	-17	55,694	-0.03%
2020/04/15	0	0.00	1	8.51	8.58	-1	54,873	0.00%
2020/04/14	20	8.45	0	0.00	8.47	20	54,785	0.04%
2020/04/13	10	8.35	6	8.39	8.33	4	54,486	0.01%
2020/04/10	9	8.52	0	0.00	8.61	9	54,364	0.02%
2020/04/09	3	8.06	2	8.10	8.14	1	53,841	0.00%
2020/04/01	1	7.63	0	0.00	7.64	1	53,043	0.00%
2020/03/31	1	7.71	0	0.00	7.63	1	52,685	0.00%
2020/03/30	0	0.00	4	7.75	7.81	-4	51,718	-0.01%
2020/03/27	15	7.93	10	8.08	7.92	5	51,806	0.01%
2020/03/25	0	0.00	6	7.64	7.61	-6	51,139	-0.01%
2020/03/23	0	0.00	2	7.08	7.11	-2	51,186	0.00%
2020/03/20	4	7.16	8	7.24	7.34	-4	50,872	-0.01%
2020/03/19	104	7.04	0	0.00	6.72	104	50,133	0.21%	大買/鉅額交易
2020/03/18	1	7.58	0	0.00	7.46	1	49,635	0.00%
2020/03/17	2	7.73	3	7.72	7.71	-1	49,041	0.00%
2020/03/13	7	8.35	0	0.00	8.36	7	47,606	0.01%
2020/03/10	2	8.98	15	8.97	9.00	-13	45,246	-0.03%
2020/03/09	4	8.95	0	0.00	8.90	4	44,571	0.01%
2020/02/24	4	9.79	0	0.00	9.82	4	41,167	0.01%
2020/02/17	0	0.00	50	9.83	9.86	-50	41,725	-0.12%
2020/02/12	4	9.99	20	10.00	9.98	-16	43,704	-0.04%
2020/02/11	50	9.98	7	9.94	9.94	43	44,485	0.10%
2020/02/07	0	0.00	53	9.80	9.78	-53	49,330	-0.11%
2020/02/06	2	9.84	0	0.00	9.89	2	49,701	0.00%
2020/02/05	53	9.70	3	9.77	9.71	50	49,767	0.10%
2020/02/04	5	9.69	5	9.76	9.78	0	49,343	0.00%
2020/02/03	6	9.51	0	0.00	9.60	6	48,826	0.01%
2020/01/30	24	9.87	0	0.00	9.76	24	47,538	0.05%
2020/01/20	0	0.00	50	10.40	10.40	-50	45,491	-0.11%
2020/01/17	50	10.25	0	0.00	10.25	50	45,253	0.11%
2020/01/10	1	10.15	10	10.15	10.15	-9	45,523	-0.02%
2020/01/08	11	10.14	0	0.00	10.10	11	45,928	0.02%
2020/01/07	5	10.20	15	10.20	10.20	-10	45,421	-0.02%
2020/01/06	30	10.25	30	10.20	10.20	0	45,535	0.00%
2020/01/03	1	10.40	0	0.00	10.35	1	45,143	0.00%
2020/01/02	0	0.00	30	10.45	10.45	-30	44,759	-0.07%
2019/12/31	30	10.35	0	0.00	10.35	30	44,636	0.07%
2019/12/30	0	0.00	40	10.45	10.45	-40	44,490	-0.09%
2019/12/27	2	10.40	5	10.35	10.40	-3	44,577	-0.01%
2019/12/20	30	10.55	5	10.60	10.60	25	44,742	0.06%
2019/12/16	10	10.60	0	0.00	10.50	10	45,883	0.02%
2019/12/13	10	10.50	80	10.37	10.45	-70	45,658	-0.15%
2019/12/12	0	0.00	30	10.25	10.20	-30	44,329	-0.07%
2019/12/11	60	10.17	0	0.00	10.20	60	44,201	0.14%
2019/12/09	50	10.20	50	10.25	10.25	0	44,819	0.00%
2019/12/05	5	10.10	0	0.00	10.10	5	47,839	0.01%
2019/12/03	0	0.00	15	10.10	10.10	-15	48,400	-0.03%
2019/11/29	15	10.05	0	0.00	10.05	15	48,683	0.03%
2019/11/25	0	0.00	48	10.16	10.20	-48	49,465	-0.10%
2019/11/21	60	9.96	80	10.01	10.00	-20	48,743	-0.04%
2019/11/20	70	10.08	40	10.10	10.05	30	48,173	0.06%
2019/11/19	21	10.13	0	0.00	10.15	21	47,998	0.04%
2019/11/18	30	10.10	30	10.15	10.20	0	47,937	0.00%
2019/11/15	30	10.10	65	10.15	10.10	-35	47,870	-0.07%
2019/11/14	29	10.06	0	0.00	10.05	29	47,716	0.06%
2019/11/13	70	10.16	0	0.00	10.10	70	47,560	0.15%
2019/11/12	0	0.00	5	10.20	10.30	-5	47,519	-0.01%
2019/11/11	40	10.11	40	10.15	10.15	0	47,159	0.00%
2019/11/08	0	0.00	10	10.40	10.40	-10	46,243	-0.02%
2019/11/07	0	0.00	32	10.35	10.45	-32	45,942	-0.07%
2019/11/06	5	10.00	4	10.05	10.10	1	42,989	0.00%
2019/11/04	32	9.77	0	0.00	9.80	32	40,332	0.08%
2019/11/01	0	0.00	20	9.70	9.70	-20	40,087	-0.05%
2019/10/31	23	9.68	0	0.00	9.62	23	40,410	0.06%
2019/10/30	1	9.66	0	0.00	9.66	1	40,497	0.00%
2019/10/28	1	9.77	0	0.00	9.76	1	40,363	0.00%
2019/10/23	0	0.00	10	9.78	9.77	-10	40,248	-0.02%
2019/10/22	0	0.00	1	9.80	9.82	-1	40,140	0.00%
2019/10/17	5	9.72	15	9.77	9.78	-10	39,595	-0.03%
2019/10/16	0	0.00	20	9.75	9.72	-20	39,677	-0.05%
2019/10/09	8	9.46	0	0.00	9.45	8	40,006	0.02%
2019/10/08	0	0.00	3	9.48	9.52	-3	40,003	-0.01%
2019/10/07	0	0.00	5	9.37	9.38	-5	39,967	-0.01%
2019/10/04	1	9.33	0	0.00	9.34	1	40,660	0.00%
2019/10/03	70	9.34	0	0.00	9.34	70	40,819	0.17%
2019/10/02	4	9.40	9	9.41	9.44	-5	40,926	-0.01%
2019/10/01	50	9.50	10	9.48	9.50	40	40,671	0.10%
2019/09/27	12	9.48	0	0.00	9.39	12	40,549	0.03%
2019/09/23	1	9.72	4	9.80	9.71	-3	40,785	-0.01%
2019/09/20	7	9.68	1	9.77	9.68	6	41,505	0.01%
2019/09/19	10	9.73	0	0.00	9.70	10	39,672	0.03%
2019/09/17	26	9.70	8	9.72	9.67	18	38,792	0.05%
2019/09/16	1	9.81	3	9.85	9.82	-2	38,642	-0.01%
2019/09/12	3	9.85	4	9.84	9.81	-1	38,940	0.00%
2019/09/11	2	9.79	3	9.88	9.86	-1	39,299	0.00%
2019/09/10	0	0.00	205	9.90	9.90	-205	38,551	-0.53%	大賣/鉅額交易
2019/09/09	2	9.71	71	9.73	9.78	-69	37,065	-0.19%
2019/09/06	0	0.00	0.9	9.33	9.34	-0.9	34,995	0.00%
2019/09/04	0	0.00	10	9.30	9.31	-10	34,810	-0.03%
2019/09/03	1	9.26	4	9.32	9.27	-3	35,150	-0.01%
2019/09/02	5	9.29	25.4	9.24	9.30	-20.4	35,213	-0.06%
2019/08/30	25	9.13	80	9.16	9.20	-55	34,698	-0.16%
2019/08/21	5	8.83	0	0.00	8.84	5	36,780	0.01%
2019/08/20	5	8.89	0	0.00	8.88	5	36,756	0.01%
2019/08/19	10	8.94	0	0.00	8.93	10	36,687	0.03%
2019/08/16	11	8.81	10	8.92	8.88	1	36,712	0.00%
2019/08/13	10	9.02	0	0.00	8.97	10	36,357	0.03%
2019/08/12	33	9.12	43	9.11	9.12	-10	36,229	-0.03%
2019/08/08	0	0.00	5	8.76	8.80	-5	35,955	-0.01%
2019/08/07	6	8.70	0	0.00	8.68	6	36,258	0.02%
2019/08/06	2	8.72	0	0.00	8.71	2	36,895	0.01%
2019/08/05	1	8.86	0	0.00	8.80	1	37,103	0.00%
2019/08/02	13	8.87	0	0.00	8.87	13	37,273	0.03%
2019/08/01	11	9.01	0	0.00	8.99	11	37,937	0.03%
2019/07/31	6	9.10	0	0.00	9.04	6	38,026	0.02%
2019/07/30	31	9.13	0	0.00	9.11	31	37,998	0.08%
2019/07/29	30	9.09	30	9.17	9.17	0	38,504	0.00%
2019/07/26	1	9.13	0	0.00	9.11	1	38,865	0.00%
2019/07/23	0	0.00	9	9.18	9.11	-9	39,436	-0.02%
2019/07/17	3	9.12	0	0.00	9.09	3	39,562	0.01%
2019/07/12	202	9.35	0	0.00	9.35	202	38,688	0.52%	大買/鉅額交易
2019/07/10	2	9.49	3	9.50	9.50	-1	39,153	0.00%
2019/07/09	1	9.46	0	0.00	9.46	1	38,911	0.00%
2019/07/08	1	9.50	0	0.00	9.52	1	38,920	0.00%
2019/07/05	3.5	9.49	0	0.00	9.50	3.5	38,816	0.01%
2019/07/04	3	9.45	1	9.45	9.46	2	39,474	0.01%
2019/07/03	3	9.36	14	9.39	9.33	-11	39,863	-0.03%
2019/07/02	4	9.40	2	9.41	9.42	2	40,526	0.00%
2019/07/01	4	9.48	3	9.46	9.48	1	40,712	0.00%
2019/06/25	0	0.00	5	9.09	9.12	-5	41,998	-0.01%
2019/06/20	2	9.15	2	9.14	9.13	0	43,243	0.00%
2019/06/19	0	0.00	44	9.07	9.07	-44	43,126	-0.10%
2019/06/12	1	8.90	0	0.00	8.93	1	43,972	0.00%
2019/06/10	0	0.00	651	8.83	8.84	-651	43,276	-1.50%	大賣/鉅額交易
2019/06/06	0	0.00	1	8.76	8.75	-1	43,085	0.00%
2019/06/05	0	0.00	3	8.92	8.86	-3	42,845	-0.01%
2019/06/04	2	8.94	50	8.95	8.94	-48	42,688	-0.11%
2019/06/03	0	0.00	601	8.89	8.91	-601	42,460	-1.42%	大賣/鉅額交易
2019/05/31	0	0.00	210	8.75	8.78	-210	41,705	-0.50%	大賣/鉅額交易
2019/05/30	0	0.00	100	8.50	8.50	-100	40,937	-0.24%
2019/05/29	0	0.00	10	8.48	8.43	-10	41,151	-0.02%
2019/05/27	2	8.46	0	0.00	8.42	2	41,423	0.00%
2019/05/24	0	0.00	100	8.45	8.42	-100	41,609	-0.24%
2019/05/23	0	0.00	10	8.45	8.42	-10	41,682	-0.02%
2019/05/22	200	8.51	15	8.52	8.50	185	41,779	0.44%	大買/鉅額交易
2019/05/21	10	8.40	5	8.48	8.59	5	41,880	0.01%
2019/05/20	100	8.37	0	0.00	8.38	100	41,621	0.24%
2019/05/17	90	8.36	0	0.00	8.33	90	42,092	0.21%
2019/05/16	200	8.36	0	0.00	8.36	200	43,160	0.46%	大買/鉅額交易
2019/05/14	100	8.47	0	0.00	8.47	100	43,481	0.23%
2019/05/13	172	8.62	0	0.00	8.61	172	43,068	0.40%	大買/鉅額交易
2019/05/10	406	8.78	162	8.88	8.77	244	43,133	0.57%	大買/大賣/鉅額交易
2019/05/09	3	8.82	0	0.00	8.81	3	43,189	0.01%
2019/05/08	0	0.00	5	8.68	8.70	-5	42,796	-0.01%
2019/05/07	200	8.75	0	0.00	8.75	200	42,663	0.47%	大買/鉅額交易
2019/05/06	16	8.74	0	0.00	8.71	16	42,695	0.04%
2019/05/03	200	8.88	0	0.00	8.89	200	42,589	0.47%	大買/鉅額交易
2019/05/02	5	8.80	0	0.00	8.82	5	42,246	0.01%
2019/04/24	500	8.79	0	0.00	8.77	500	42,569	1.17%	大買/鉅額交易
2019/04/23	0	0.00	5	8.82	8.82	-5	42,842	-0.01%
2019/04/18	5	8.75	12	8.68	8.66	-7	44,281	-0.02%
2019/04/17	5.5	8.77	0	0.00	8.73	5.5	44,580	0.01%
2019/04/15	3	8.72	0	0.00	8.71	3	45,008	0.01%
2019/04/12	0	0.00	5	8.75	8.75	-5	46,363	-0.01%
2019/04/10	5	8.79	1,003	8.80	8.81	-998	47,949	-2.08%	大賣/鉅額交易
2019/04/09	0	0.00	2,100	8.74	8.72	-2,100	47,674	-4.40%	大賣/鉅額交易
2019/04/08	10	8.75	0	0.00	8.75	10	47,245	0.02%
2019/04/03	3	8.77	0	0.00	8.81	3	46,409	0.01%
2019/03/29	5	8.83	10	9.08	9.08	-5	44,443	-0.01%
2019/03/27	606	8.75	0	0.00	8.68	606	44,080	1.37%	大買/鉅額交易
2019/03/26	13	8.83	3	8.89	8.82	10	44,236	0.02%
2019/03/25	401	8.99	0	0.00	8.92	401	44,665	0.90%	大買/鉅額交易
2019/03/22	2	9.12	0	9.13	9.12	2	44,129	0.00%
2019/03/21	1	9.25	2	9.27	9.27	-1	44,442	0.00%
2019/03/20	2	9.29	2	9.31	9.31	0	44,872	0.00%
2019/03/19	8	9.29	5	9.32	9.32	3	44,809	0.01%
2019/03/15	200	9.13	0	0.00	9.10	200	45,129	0.44%	大買/鉅額交易
2019/03/14	200	9.10	0	0.00	9.08	200	44,554	0.45%	大買/鉅額交易
2019/03/12	2	9.18	0	0.00	9.15	2	45,199	0.00%
2019/03/11	0	0.00	100	9.12	9.11	-100	45,223	-0.22%
2019/03/07	6	9.09	0	0.00	9.08	6	45,655	0.01%
2019/03/06	2	9.14	0	0.00	9.13	2	45,847	0.00%
2019/03/05	200	9.12	0	0.00	9.11	200	45,903	0.44%	大買/鉅額交易
2019/03/04	0	0.00	5	9.15	9.20	-5	45,699	-0.01%
2019/02/27	0	0.00	200	9.24	9.23	-200	45,536	-0.44%	大賣/鉅額交易
2019/02/26	2	9.19	200	9.20	9.16	-198	45,084	-0.44%	大賣/鉅額交易
2019/02/22	0	0.00	5	9.14	9.18	-5	44,513	-0.01%
2019/02/18	1	9.13	20	9.14	9.14	-19	43,681	-0.04%
2019/02/15	2	9.04	202	9.00	9.09	-200	43,231	-0.46%	大賣/鉅額交易
2019/01/29	2	8.70	0	0.00	8.69	2	40,541	0.00%
2019/01/28	1	8.55	10	8.60	8.60	-9	39,865	-0.02%
2019/01/25	5	8.61	0	0.00	8.57	5	39,865	0.01%
2019/01/23	10	8.44	0	0.00	8.44	10	40,114	0.02%
2019/01/16	10	8.42	0	0.00	8.42	10	41,239	0.02%
2019/01/15	0	0.00	40	8.46	8.54	-40	40,904	-0.10%
2019/01/14	41	8.44	0	0.00	8.39	41	40,495	0.10%
2019/01/11	200	8.79	0	0.00	8.71	200	39,928	0.50%	大買/鉅額交易
2019/01/10	0	0.00	4	8.90	8.91	-4	39,543	-0.01%
2019/01/09	0.8	8.92	0	0.00	8.91	0.8	39,883	0.00%
2019/01/07	0	0.00	10	8.80	8.93	-10	39,810	-0.03%
2019/01/04	8	8.30	0	0.00	8.30	8	39,561	0.02%
2019/01/03	25	8.64	0	0.00	8.56	25	40,083	0.06%
2019/01/02	301	8.75	100	8.97	8.75	201	39,012	0.52%	大買/鉅額交易
2018/12/28	106	9.05	0	0.00	8.97	106	38,583	0.27%	大買/鉅額交易
2018/12/26	200	9.02	0	0.00	9.01	200	39,592	0.51%	大買/鉅額交易
2018/12/19	10	9.19	0	0.00	9.16	10	40,083	0.02%
2018/12/18	400	9.27	0	0.00	9.31	400	39,485	1.01%	大買/鉅額交易
2018/12/17	10	9.51	0	0.00	9.53	10	39,095	0.03%
2018/12/14	200	9.66	0	0.00	9.55	200	40,532	0.49%	大買/鉅額交易
2018/12/13	400	9.70	0	0.00	9.70	400	40,882	0.98%	大買/鉅額交易
2018/12/11	110	9.70	0	0.00	9.71	110	42,933	0.26%	大買/鉅額交易
2018/12/10	25	9.91	0	0.00	9.90	25	42,595	0.06%
2018/11/23	0	0.00	7.3	10.10	10.10	-7.3	44,803	-0.02%
2018/11/16	1	10.30	0	0.00	10.30	1	45,615	0.00%
2018/11/14	1	10.30	0	0.00	10.35	1	46,057	0.00%
2018/11/13	0	0.00	3	10.15	10.15	-3	45,985	-0.01%
2018/11/12	0	0.00	1	10.15	10.20	-1	45,819	0.00%
2018/11/09	1	10.30	0	0.00	10.30	1	45,701	0.00%
2018/11/08	0	0.00	10	10.40	10.40	-10	45,926	-0.02%
2018/11/02	10	10.10	0	0.00	10.20	10	47,800	0.02%
2018/10/30	0.6	10.15	0	0.00	10.15	0.6	47,039	0.00%
2018/10/25	0.1	9.83	0	0.00	9.81	0.1	46,573	0.00%
2018/10/22	0.2	10.30	10	10.25	10.25	-9.8	45,703	-0.02%
2018/10/19	0.2	10.20	0	0.00	10.15	0.2	45,802	0.00%
2018/10/17	1	10.40	100	10.40	10.35	-99	45,649	-0.22%
2018/10/16	0.5	10.45	0	0.00	10.40	0.5	45,260	0.00%
2018/10/15	0	0.00	2	10.35	10.35	-2	45,018	0.00%
2018/10/09	10	11.55	10	11.50	11.60	0	41,170	0.00%
2018/10/08	0	0.00	10	11.53	11.60	-10	40,844	-0.02%
2018/10/05	300	11.47	0	0.00	11.45	300	40,841	0.73%	大買/鉅額交易
2018/10/02	230	11.71	0	0.00	11.75	230	39,838	0.58%	大買/鉅額交易
2018/09/27	0	0.00	5	11.80	11.90	-5	38,821	-0.01%
2018/09/26	0	0.00	15	11.85	11.85	-15	38,871	-0.04%
2018/09/19	4	12.15	40	12.16	12.15	-36	36,837	-0.10%
2018/09/18	5	12.20	0	0.00	12.15	5	35,764	0.01%
2018/09/17	0	0.00	25	12.06	12.15	-25	34,785	-0.07%
2018/09/14	5	12.03	0	0.00	12.10	5	33,079	0.02%
2018/09/13	7	12.00	0	0.00	12.05	7	32,854	0.02%
2018/09/12	1	11.90	0	0.00	11.95	1	32,799	0.00%
2018/09/11	2	11.70	0	0.00	11.85	2	32,918	0.01%
2018/09/10	7	11.99	200	12.00	12.00	-193	32,176	-0.60%	大賣/鉅額交易
2018/09/07	5	12.01	0	0.00	12.00	5	32,194	0.02%
2018/09/06	8	11.97	0	0.00	11.95	8	32,061	0.02%
2018/09/05	30	12.15	0	0.00	12.10	30	31,783	0.09%
2018/09/03	0	0.00	1	12.15	12.15	-1	31,875	0.00%
2018/08/31	0	0.00	5	12.15	12.15	-5	31,735	-0.02%
2018/08/27	0	0.00	200	12.00	12.00	-200	30,600	-0.65%	大賣/鉅額交易
2018/08/23	200	11.80	0	0.00	11.90	200	31,149	0.64%	大買/鉅額交易
2018/08/21	0	0.00	200	11.80	11.80	-200	32,600	-0.61%	大賣/鉅額交易
2018/08/16	200	11.55	0	0.00	11.65	200	33,080	0.60%	大買/鉅額交易
2018/08/10	0	0.00	418	11.67	11.85	-418	32,601	-1.28%	大賣/鉅額交易
2018/08/08	0	0.00	182	11.55	11.55	-182	31,500	-0.58%	大賣/鉅額交易
2018/08/07	200	11.35	0	0.00	11.30	200	31,539	0.63%	大買/鉅額交易
2018/08/06	200	11.35	0	0.00	11.35	200	31,648	0.63%	大買/鉅額交易
2018/07/31	0	0.00	470	11.58	11.60	-470	32,935	-1.43%	大賣/鉅額交易
2018/07/24	410	11.40	0	0.00	11.40	410	33,526	1.22%	大買/鉅額交易
2018/07/23	5	11.50	0	0.00	11.65	5	33,232	0.02%
2018/07/18	0	0.00	200	11.60	11.60	-200	36,870	-0.54%	大賣/鉅額交易
2018/07/13	0	0.00	800	11.59	11.65	-800	38,301	-2.09%	大賣/鉅額交易
2018/07/11	230	11.11	0	0.00	11.25	230	38,470	0.60%	大買/鉅額交易
2018/07/09	20	11.15	0	0.00	11.50	20	38,796	0.05%
2018/07/03	400	11.30	0	0.00	11.20	400	40,882	0.98%	大買/鉅額交易
2018/07/02	400	11.60	0	0.00	11.60	400	40,346	0.99%	大買/鉅額交易
2018/06/28	200	11.70	0	0.00	11.70	200	41,110	0.49%	大買/鉅額交易
2018/06/26	200	11.85	0	0.00	11.90	200	42,297	0.47%	大買/鉅額交易
2018/06/12	25	11.98	0	0.00	11.95	25	50,460	0.05%
2018/06/11	5	12.10	0	0.00	12.05	5	50,923	0.01%
2018/06/06	0	0.00	2	12.20	12.20	-2	55,413	0.00%
2018/05/31	2	11.90	0	0.00	12.00	2	57,423	0.00%
2018/05/30	0	0.00	10	11.80	12.00	-10	57,647	-0.02%
2018/05/15	10	12.15	0	0.00	12.10	10	76,455	0.01%
2018/05/10	0	0.00	2	12.55	12.35	-2	76,456	0.00%
2018/04/23	0	0.00	253	12.40	12.50	-253	76,353	-0.33%	大賣/鉅額交易
2018/04/19	0	0.00	30	12.10	12.10	-30	74,131	-0.04%
2018/04/17	5	11.90	0	0.00	11.90	5	74,621	0.01%
2018/04/16	0	0.00	1	11.95	11.90	-1	75,534	0.00%
2018/04/13	0	0.00	99	12.00	12.05	-99	75,648	-0.13%
2018/04/11	0	0.00	403	12.15	12.10	-403	76,066	-0.53%	大賣/鉅額交易
2018/04/10	0	0.00	202	11.80	11.70	-202	74,583	-0.27%	大賣/鉅額交易
2018/04/09	3	11.50	0	0.00	11.50	3	74,250	0.00%
2018/03/31	2	11.60	4	11.55	11.55	-2	73,438	0.00%
2018/03/30	0	0.00	205	11.60	11.50	-205	74,239	-0.28%	大賣/鉅額交易
2018/03/27	2	11.55	15	11.70	11.60	-13	72,344	-0.02%
2018/03/26	0	0.00	10	11.50	11.50	-10	72,679	-0.01%
2018/03/23	418	11.30	8	11.35	11.35	410	72,680	0.56%	大買/鉅額交易
2018/03/22	414	11.41	0	0.00	11.55	414	72,183	0.57%	大買/鉅額交易
2018/03/21	1	11.85	0	0.00	11.85	1	70,772	0.00%
2018/03/20	232	12.01	72	11.80	11.80	160	70,878	0.23%	大買/鉅額交易
2018/03/19	63	12.21	3	12.25	12.25	60	70,252	0.09%
2018/03/16	0	0.00	216	12.59	12.70	-216	70,388	-0.31%	大賣/鉅額交易
2018/03/15	2	12.30	0	0.00	12.30	2	69,300	0.00%
2018/03/14	220	12.40	31	12.42	12.40	189	69,304	0.27%	大買/鉅額交易
2018/03/13	3	12.65	0.3	12.55	12.60	2.7	68,713	0.00%
2018/03/12	0	0.00	4	12.59	12.70	-4	68,374	-0.01%
2018/03/06	2	11.80	0	0.00	11.85	2	66,140	0.00%
2018/03/05	3	11.73	0	0.00	11.65	3	65,921	0.00%
2018/03/02	3	11.93	5.6	12.00	12.05	-2.6	65,370	0.00%
2018/03/01	0	0.00	2	12.20	12.20	-2	65,118	0.00%
2018/02/27	2	11.95	0	0.00	12.05	2	64,192	0.00%
2018/02/26	0	0.00	10	12.05	12.05	-10	63,188	-0.02%
2018/02/23	1	12.15	9	12.11	12.05	-8	62,146	-0.01%
2018/02/22	80	11.78	9	11.64	11.85	71	60,587	0.12%
2018/02/21	1	11.20	4	11.20	11.15	-3	60,252	0.00%
2018/02/12	1	10.95	9	11.03	11.05	-8	60,868	-0.01%
2018/02/06	5	10.00	0	0.00	9.91	5	55,621	0.01%
2018/01/31	0	0.00	18.3	10.65	10.70	-18.3	53,268	-0.03%
2018/01/19	0	0.00	2	10.80	10.80	-2	55,073	0.00%
2018/01/18	0	0.00	2	10.80	10.75	-2	55,212	0.00%
2018/01/15	0	0.00	0.2	10.65	10.65	-0.2	54,272	0.00%
2018/01/09	0	0.00	12	10.80	10.80	-12	51,787	-0.02%
2018/01/08	0	0.00	10	10.70	10.75	-10	51,388	-0.02%