國票金 (2889)-台灣企銀-嘉義券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.60
漲跌
▲0.60
漲幅
+4.00%
成交量
28,373張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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
2024/05/10	3	15.63	3	15.45	15.60	0	10,480	0.00%
2024/05/09	3	15.17	2	15.10	15.00	1	10,040	0.01%
2024/05/08	2	15.50	31	15.55	15.50	-29	9,710	-0.30%
2024/05/07	0	0.00	3	15.67	15.55	-3	9,512	-0.03%
2024/05/06	0	0.00	4	15.15	15.50	-4	9,243	-0.04%
2024/05/03	0	0.00	6	15.05	15.10	-6	8,927	-0.07%
2024/05/02	0	0.00	2	14.60	14.70	-2	8,541	-0.02%
2024/04/30	0	0.00	5	14.45	14.55	-5	8,276	-0.06%
2024/04/29	0	0.00	38	14.46	14.60	-38	8,157	-0.47%
2024/04/26	1	13.90	0	0.00	13.95	1	7,611	0.01%
2024/04/23	0	0.00	6	14.00	14.00	-6	7,511	-0.08%
2024/04/22	31	13.90	1	13.75	13.90	30	7,454	0.40%
2024/04/19	2	13.40	0	0.00	13.60	2	7,294	0.03%
2024/04/18	17	13.46	0	0.00	13.45	17	7,120	0.24%
2024/04/15	6	13.76	0	0.00	13.80	6	6,568	0.09%
2024/04/09	0	0.00	5	14.00	14.00	-5	6,541	-0.08%
2024/04/08	1	13.90	0	0.00	13.90	1	6,433	0.02%
2024/04/02	0	0.00	0.1	13.85	13.90	-0.1	6,504	0.00%
2024/04/01	10	13.95	2	13.95	13.90	8	6,695	0.12%
2024/03/29	12	13.85	1	13.95	13.90	11	6,883	0.16%
2024/03/28	1	13.85	0	0.00	13.90	1	6,807	0.01%
2024/03/27	10	13.85	1	13.80	13.85	9	6,739	0.13%
2024/03/26	0	13.73	1	13.75	13.70	-1	6,665	-0.01%
2024/03/25	2	13.75	2	13.80	13.70	0	6,601	0.00%
2024/03/20	5	13.55	0	0.00	13.50	5	6,353	0.08%
2024/03/19	3	13.63	0	0.00	13.60	3	6,277	0.05%
2024/03/18	5	13.71	2	13.80	13.65	3	6,245	0.05%
2024/03/15	12	13.83	32	13.70	13.90	-20	6,083	-0.33%
2024/03/14	3	13.75	7	13.89	13.80	-4	5,660	-0.07%
2024/03/13	0	0.00	0.8	13.20	12.75	-0.8	4,501	-0.02%
2024/03/08	1	12.60	1	12.55	12.50	0	4,500	0.00%
2024/03/07	0	0.00	12	12.60	12.60	-12	4,443	-0.27%
2024/03/06	0	0.00	7	12.40	12.40	-7	4,321	-0.16%
2024/02/29	10	12.35	0	0.00	12.30	10	4,317	0.23%
2024/02/27	0	0.00	19	12.10	12.10	-19	4,208	-0.45%
2024/02/26	0	12.10	0	0.00	12.10	0	4,199	0.00%
2024/02/21	0	0.00	2	12.15	12.15	-2	4,223	-0.05%
2024/02/15	8	12.25	0	0.00	12.20	8	4,204	0.19%
2024/02/05	6	12.26	110	12.28	12.25	-104	4,176	-2.49%	大賣/鉅額交易
2024/01/29	0	0.00	10	11.95	11.95	-10	3,985	-0.25%
2024/01/22	1	11.90	0	0.00	11.90	1	4,019	0.02%
2024/01/17	2	11.80	4.2	11.80	11.75	-2.2	3,981	-0.05%
2024/01/16	1	11.90	0	0.00	11.85	1	3,931	0.03%
2024/01/10	1	12.05	0	0.00	12.05	1	3,856	0.03%
2024/01/08	0.7	12.30	0	0.00	12.30	0.7	3,774	0.02%
2024/01/04	3	12.27	0	0.00	12.25	3	3,715	0.08%
2024/01/02	0	0.00	5	12.30	12.30	-5	3,607	-0.14%
2023/12/29	5	12.27	0	0.00	12.25	5	3,547	0.14%
2023/12/28	0	0.00	2	12.20	12.25	-2	3,459	-0.06%
2023/12/27	0	0.00	4	12.19	12.20	-4	3,353	-0.12%
2023/12/18	0	0.00	5	11.60	11.65	-5	2,858	-0.17%
2023/12/14	0	0.00	0	11.55	11.60	0	2,777	0.00%
2023/12/07	10	11.50	0	0.00	11.50	10	2,673	0.37%
2023/12/06	0	0.00	0.1	11.65	11.60	-0.1	2,551	0.00%
2023/12/04	0	0.00	60.8	11.60	11.60	-60.8	2,448	-2.48%
2023/11/16	30	11.57	0	0.00	11.60	30	2,142	1.40%
2023/11/15	50	11.53	0	0.00	11.60	50	2,120	2.36%
2023/11/14	20	11.48	0	0.00	11.50	20	2,105	0.95%
2023/11/02	0	0.00	1	11.60	11.70	-1	2,122	-0.05%
2023/11/01	1	11.50	0	0.00	11.55	1	2,083	0.05%
2023/10/20	0	0.00	1	11.65	11.60	-1	2,464	-0.04%
2023/10/19	1	11.65	0	0.00	11.70	1	2,505	0.04%
2023/10/18	0	0.00	1	11.70	11.70	-1	2,525	-0.04%
2023/10/04	0.1	11.65	0	0.00	11.65	0.1	3,062	0.00%
2023/09/28	0	0.00	15	11.70	11.65	-15	3,227	-0.46%
2023/09/18	5	11.80	0	0.00	11.85	5	3,422	0.15%
2023/09/13	0	0.00	0.3	11.80	11.75	-0.3	3,354	-0.01%
2023/08/24	0	0.00	0	11.80	11.75	0	3,883	0.00%
2023/08/18	0	0.00	0.7	11.70	11.70	-0.7	4,031	-0.02%
2023/08/17	10	11.65	0	0.00	11.65	10	4,131	0.24%
2023/08/02	2	11.98	0	0.00	12.00	2	4,309	0.05%
2023/07/27	0	0.00	7	12.00	12.00	-7	4,120	-0.17%
2023/07/26	0	0.00	102	11.90	11.95	-102	4,064	-2.51%	大賣/鉅額交易
2023/07/24	100	11.65	0	0.00	11.70	100	4,009	2.49%
2023/07/18	0	0.00	2.6	11.75	11.75	-2.6	3,934	-0.07%
2023/07/17	0	0.00	0	11.85	11.85	0	3,853	0.00%
2023/07/13	0	0.00	56.5	11.73	11.85	-56.5	3,881	-1.46%
2023/07/10	0	0.00	5	11.70	11.75	-5	3,662	-0.14%
2023/07/06	3	11.85	14.3	11.80	11.85	-11.3	3,630	-0.31%
2023/07/05	1	11.90	0	0.00	11.90	1	3,604	0.03%
2023/07/03	0	0.00	20	12.05	12.10	-20	3,633	-0.55%
2023/06/27	0	0.00	23.4	12.00	12.00	-23.4	4,393	-0.53%
2023/06/21	1	12.05	0	0.00	12.00	1	4,730	0.02%
2023/06/14	0	0.00	5.7	12.16	12.20	-5.7	6,384	-0.09%
2023/05/25	0	0.00	1	12.60	12.65	-1	7,425	-0.01%
2023/05/23	0	0.00	7	12.47	12.55	-7	7,451	-0.09%
2023/05/22	0	0.00	0.6	12.35	12.35	-0.6	7,373	-0.01%
2023/05/17	0	0.00	1	12.30	12.40	-1	7,342	-0.01%
2023/05/15	0	0.00	1	11.95	12.00	-1	7,343	-0.01%
2023/05/11	1	12.20	0	0.00	12.10	1	7,397	0.01%
2023/05/05	1	12.30	0	0.00	12.30	1	7,783	0.01%
2023/05/03	1	12.25	0.2	12.20	12.25	0.8	8,020	0.01%
2023/04/25	1	12.20	0	0.00	12.30	1	8,876	0.01%
2023/04/19	1	12.50	0	0.00	12.35	1	9,149	0.01%
2023/04/12	0	0.00	4	12.45	12.50	-4	9,620	-0.04%
2023/04/10	2	12.20	0	0.00	12.25	2	9,634	0.02%
2023/04/07	3	12.25	0	0.00	12.25	3	9,610	0.03%
2023/04/06	0	0.00	0.2	12.40	12.30	-0.2	9,579	0.00%
2023/03/31	0	0.00	1	12.35	12.35	-1	9,500	-0.01%
2023/03/30	5	12.66	0	0.00	12.45	5	9,355	0.05%
2023/03/29	0	0.00	3.2	13.32	13.20	-3.2	9,073	-0.03%
2023/03/28	0	0.00	31	12.90	13.05	-31	9,044	-0.34%
2023/03/24	3	13.37	0	0.00	13.30	3	9,028	0.03%
2023/03/23	0	13.50	5	13.58	13.70	-5	8,877	-0.06%
2023/03/22	0	0.00	3	13.30	13.30	-3	8,434	-0.04%
2023/03/21	0	0.00	3	12.97	13.00	-3	8,195	-0.04%
2023/03/20	0	0.00	1	12.40	12.50	-1	8,163	-0.01%
2023/03/16	1	11.65	0	0.00	11.70	1	7,762	0.01%
2023/03/15	2	11.88	2	11.85	11.90	0	7,704	0.00%
2023/03/14	3	12.35	0	0.00	12.25	3	7,476	0.04%
2023/03/10	0	0.00	5	13.11	13.15	-5	7,365	-0.07%
2023/03/09	2	13.25	0	0.00	13.15	2	7,395	0.03%
2023/03/08	1	13.15	0	0.00	13.15	1	7,445	0.01%
2023/02/24	0	0.00	12	12.55	12.60	-12	8,027	-0.15%
2023/02/22	5	12.40	0	0.00	12.50	5	8,118	0.06%
2023/02/20	0	0.00	0	12.80	12.70	0	8,199	0.00%
2023/02/17	2	12.75	0	0.00	12.75	2	8,356	0.02%
2023/02/16	2	12.65	0	0.00	12.60	2	8,399	0.02%
2023/02/09	0	0.00	1	12.75	12.80	-1	8,609	-0.01%
2023/02/07	0	0.00	5	12.95	12.85	-5	8,601	-0.06%
2023/02/06	0.5	13.00	4	13.00	13.00	-3.5	8,599	-0.04%
2023/02/03	0	0.00	2	13.10	13.15	-2	8,607	-0.02%
2023/02/02	0	0.00	11	12.70	13.05	-11	8,481	-0.13%
2023/01/31	3	12.40	0	12.45	12.60	3	8,469	0.03%
2023/01/30	1	12.40	0	0.00	12.35	1	8,364	0.01%
2023/01/16	1	12.35	0	0.00	12.20	1	8,146	0.01%
2023/01/12	0	0.00	1	11.80	11.90	-1	7,808	-0.01%
2023/01/11	0	11.70	3	11.65	11.70	-3	7,688	-0.04%
2023/01/05	0	0.00	1	11.40	11.50	-1	7,537	-0.01%
2022/12/29	1	11.40	0	0.00	11.35	1	7,054	0.01%
2022/12/22	5	11.30	0	0.00	11.35	5	7,107	0.07%
2022/12/20	5	11.35	0	0.00	11.25	5	7,188	0.07%
2022/12/19	2	11.45	0	0.00	11.35	2	7,014	0.03%
2022/12/13	0	0.00	1	11.40	11.40	-1	6,642	-0.02%
2022/12/12	0	0.00	6	11.38	11.40	-6	6,517	-0.09%
2022/12/06	10	11.35	0	0.00	11.35	10	6,071	0.16%
2022/11/25	0	0.00	31.5	11.65	11.60	-31.5	5,130	-0.61%
2022/11/24	2	11.65	0	0.00	11.70	2	5,046	0.04%
2022/11/23	0	0.00	3	11.78	11.80	-3	4,947	-0.06%
2022/11/22	2	11.50	0	0.00	11.65	2	4,782	0.04%
2022/11/17	0.4	11.10	0	0.00	11.15	0.4	4,498	0.01%
2022/11/16	11	11.11	0	0.00	11.05	11	4,444	0.25%
2022/11/15	0.3	11.30	0	0.00	11.35	0.3	4,306	0.01%
2022/11/11	1	11.35	0	0.00	11.35	1	4,040	0.02%
2022/11/10	10	11.30	0	0.00	11.25	10	3,963	0.25%
2022/11/07	3	11.05	3	11.25	11.25	0	3,717	0.00%
2022/11/04	0.1	11.10	0	0.00	11.05	0.1	3,659	0.00%
2022/11/02	5	11.07	0	0.00	11.15	5	3,593	0.14%
2022/11/01	1	11.00	0	0.00	11.05	1	3,528	0.03%
2022/10/27	5	11.20	0	0.00	11.20	5	3,253	0.15%
2022/10/14	0	0.00	10	11.30	11.40	-10	2,951	-0.34%
2022/10/12	2	11.30	0	0.00	11.45	2	2,928	0.07%
2022/10/07	1	11.75	0	0.00	11.65	1	2,883	0.03%
2022/10/06	0	0.00	1	11.80	11.85	-1	2,886	-0.03%
2022/10/05	1	11.85	2	11.80	11.80	-1	2,941	-0.03%
2022/10/04	0.5	11.80	0	0.00	11.75	0.5	3,022	0.01%
2022/09/29	0	0.00	0.1	11.50	11.45	-0.1	2,984	0.00%
2022/09/28	0.8	11.70	0	0.00	11.60	0.8	2,933	0.03%
2022/09/26	1	12.20	0	0.00	12.20	1	2,900	0.03%
2022/09/22	1	12.40	0	0.00	12.45	1	3,024	0.03%
2022/09/16	1	12.85	0	0.00	12.70	1	3,310	0.03%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/07	5	12.91	0	0.00	12.85	5	3,611	0.14%
2022/08/30	0	0.00	0	13.25	13.10	0	3,891	0.00%
2022/08/25	1	13.25	0	0.00	13.20	1	3,776	0.03%
2022/08/15	0	0.00	0.8	13.80	13.65	-0.8	3,751	-0.02%
2022/08/10	0	0.00	20	13.30	13.45	-20	3,773	-0.53%
2022/08/09	2	13.10	0	0.00	13.20	2	3,765	0.05%
2022/08/04	8	13.30	0	0.00	13.30	8	3,916	0.20%
2022/07/20	2	13.20	0	0.00	13.15	2	4,242	0.05%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/06	0	0.00	1	13.30	13.30	-1	4,529	-0.02%
2022/07/01	1	14.15	1	14.05	14.05	0	4,968	0.00%
2022/06/30	1	14.45	0	0.00	14.55	1	5,074	0.02%
2022/06/28	0	0.00	5.9	15.71	15.75	-5.9	5,124	-0.11%
2022/06/21	0	0.00	1	15.80	15.85	-1	5,105	-0.02%
2022/06/14	0	0.00	7	15.72	15.85	-7	5,074	-0.14%
2022/06/13	0	0.00	55	15.55	15.50	-55	5,047	-1.09%
2022/06/08	1	15.60	0	0.00	15.65	1	5,310	0.02%
2022/06/01	1	15.60	0	0.00	15.50	1	5,911	0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/27	0	0.00	1	15.45	15.40	-1	5,887	-0.02%
2022/05/26	1	15.35	0	0.00	15.30	1	5,909	0.02%
2022/05/24	1	15.45	0	0.00	15.40	1	6,039	0.02%
2022/05/20	10	15.45	0	0.00	15.45	10	6,085	0.16%
2022/05/16	0	0.00	1	15.40	15.40	-1	6,177	-0.02%
2022/05/11	0	0.00	1	15.65	15.60	-1	6,211	-0.02%
2022/05/09	1	15.60	0	0.00	15.60	1	6,207	0.02%
2022/04/29	5	16.00	0	0.00	16.05	5	6,369	0.08%
2022/04/28	0.1	16.05	0	0.00	16.05	0.1	6,439	0.00%
2022/04/25	0	0.00	1	15.90	16.00	-1	6,404	-0.02%
2022/04/14	1	16.25	0	0.00	16.25	1	6,730	0.01%
2022/04/13	2	16.35	0	0.00	16.40	2	6,677	0.03%
2022/04/11	3	16.55	0	0.00	16.50	3	6,526	0.05%
2022/04/07	21	17.34	7	17.05	16.90	14	6,245	0.22%
2022/04/06	14	17.15	0	0.00	17.20	14	6,050	0.23%
2022/03/31	0	0.00	1	16.75	16.75	-1	5,868	-0.02%
2022/03/29	5	16.45	0	0.00	16.50	5	5,661	0.09%
2022/03/28	12	16.35	0	0.00	16.40	12	5,615	0.21%
2022/03/25	1	16.45	0	0.00	16.45	1	5,570	0.02%
2022/03/23	20	16.45	0	0.00	16.50	20	5,605	0.36%
2022/03/22	5	16.35	0	0.00	16.35	5	5,503	0.09%
2022/03/21	5	16.30	0	0.00	16.35	5	5,486	0.09%
2022/03/18	0	0.00	3	16.32	16.30	-3	5,434	-0.06%
2022/03/17	2	16.05	0	0.00	16.10	2	5,347	0.04%
2022/03/09	7	14.79	30	14.75	14.80	-23	4,907	-0.47%
2022/03/08	6	15.22	0	0.00	15.05	6	4,722	0.13%
2022/03/07	1	15.60	0	0.00	15.65	1	4,507	0.02%
2022/03/04	0	0.00	2	15.85	15.85	-2	4,430	-0.05%
2022/02/25	1	15.85	2.1	15.80	15.80	-1.1	4,541	-0.03%
2022/02/16	5	16.00	0	0.00	16.00	5	4,830	0.10%
2022/02/15	0	0.00	50	16.00	16.00	-50	4,876	-1.03%
2022/02/09	22	16.20	0	0.00	16.20	22	4,772	0.46%
2022/02/08	30	16.10	4	16.13	16.15	26	4,727	0.55%
2022/01/26	2	15.90	0	0.00	15.95	2	4,572	0.04%
2022/01/24	5	15.85	0	0.00	15.95	5	4,533	0.11%
2022/01/21	83	16.06	0	0.00	16.00	83	4,447	1.87%
2022/01/20	4	16.14	0	0.00	16.15	4	4,347	0.09%
2022/01/19	1	16.20	0	0.00	16.20	1	4,321	0.02%
2022/01/17	1	16.20	0	0.00	16.20	1	4,236	0.02%
2022/01/12	0	0.00	53	16.06	16.15	-53	4,056	-1.31%
2022/01/11	2	15.90	0	0.00	15.95	2	3,918	0.05%
2022/01/07	6	15.86	2	15.85	15.90	4	4,037	0.10%
2022/01/05	0	0.00	0	15.95	15.90	0	4,013	0.00%
2022/01/04	50	15.98	0	0.00	15.95	50	4,036	1.24%
2022/01/03	0	0.00	1.2	16.00	15.95	-1.2	4,067	-0.03%
2021/12/30	0	0.00	2	16.00	16.05	-2	4,118	-0.05%
2021/12/29	0	0.00	0.2	15.95	15.95	-0.2	4,119	-0.01%
2021/12/28	2	15.80	0	0.00	15.90	2	4,114	0.05%
2021/12/24	1	15.80	0	0.00	15.85	1	4,189	0.02%
2021/12/22	2	15.80	0.7	15.90	15.80	1.3	4,254	0.03%
2021/12/10	1	15.95	0	0.00	16.00	1	4,172	0.02%
2021/12/08	0	0.00	0	15.95	15.90	0	4,185	0.00%
2021/12/03	1	15.90	0	0.00	15.90	1	4,177	0.02%
2021/12/02	1	15.90	0	0.00	15.90	1	4,189	0.02%
2021/12/01	0.8	16.00	0	0.00	15.90	0.8	4,196	0.02%
2021/11/30	0	0.00	2	15.90	16.00	-2	4,212	-0.05%
2021/11/29	3	15.85	0	0.00	15.85	3	4,198	0.07%
2021/11/26	1	16.00	0	0.00	16.00	1	4,165	0.02%
2021/11/23	0	0.00	0	16.10	16.00	0	4,080	0.00%
2021/11/19	0	0.00	1	16.25	16.15	-1	4,034	-0.02%
2021/11/18	0	0.00	2	16.25	16.40	-2	3,946	-0.05%
2021/11/17	0	0.00	0	16.00	16.00	0	3,741	0.00%
2021/11/16	4	15.75	0	0.00	15.85	4	3,597	0.11%
2021/11/12	0	0.00	22	15.70	15.85	-22	3,550	-0.62%
2021/11/10	0.8	15.85	0	0.00	15.75	0.8	3,542	0.02%
2021/11/05	0.3	15.85	0	0.00	15.80	0.3	3,492	0.01%
2021/11/04	8.6	15.85	10	15.80	15.85	-1.4	3,492	-0.04%
2021/10/25	0	0.00	20	15.90	15.95	-20	3,639	-0.55%
2021/10/13	2	15.55	0	0.00	15.55	2	4,113	0.05%
2021/10/08	1	15.55	0	0.00	15.55	1	4,280	0.02%
2021/09/17	1	15.75	0	0.00	15.80	1	4,162	0.02%
2021/09/15	1	15.90	0	0.00	15.90	1	4,193	0.02%
2021/09/13	0	0.00	1	15.80	15.85	-1	4,206	-0.02%
2021/09/09	0	0.00	0	15.90	15.80	0	4,301	0.00%
2021/08/31	0	0.00	5	16.15	16.05	-5	4,703	-0.11%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/24	0	0.00	1	16.00	16.00	-1	4,789	-0.02%
2021/08/18	2	15.70	2	15.90	16.00	0	4,973	0.00%
2021/08/17	0	0.00	0.1	15.95	15.85	-0.1	4,977	0.00%
2021/08/16	3	16.00	0	0.00	16.00	3	4,997	0.06%
2021/08/13	12	16.34	0	0.00	16.25	12	4,996	0.24%
2021/08/09	0	0.00	2	16.50	16.45	-2	5,612	-0.04%
2021/08/06	1	16.40	0	0.00	16.40	1	5,746	0.02%
2021/08/05	0	0.00	3	16.40	16.40	-3	6,025	-0.05%
2021/08/02	2	16.35	0	0.00	16.35	2	7,121	0.03%
2021/07/27	6	16.48	0	0.00	16.40	6	7,803	0.08%
2021/07/26	40	17.48	2	17.45	17.45	38	7,769	0.49%
2021/07/21	0	0.00	1	17.50	17.50	-1	7,686	-0.01%
2021/07/20	65	17.45	0	0.00	17.50	65	7,753	0.84%
2021/07/16	1	17.50	0	0.00	17.55	1	7,918	0.01%
2021/07/15	0	0.00	3	17.30	17.30	-3	7,908	-0.04%
2021/07/13	6	17.10	0	0.00	17.05	6	8,084	0.07%
2021/07/12	64	17.08	0	0.00	17.00	64	8,148	0.79%
2021/07/08	0	0.00	0.9	16.80	16.80	-0.9	8,393	-0.01%
2021/07/05	0	0.00	5	16.45	16.50	-5	9,005	-0.06%
2021/07/02	0	0.00	2	16.35	16.40	-2	9,102	-0.02%
2021/06/30	3	16.45	0	0.00	16.50	3	9,306	0.03%
2021/06/24	2	16.25	0	0.00	16.30	2	9,813	0.02%
2021/06/23	5	16.20	0	0.00	16.30	5	9,998	0.05%
2021/06/22	0	0.00	0.1	16.20	16.20	-0.1	10,304	0.00%
2021/06/17	0	0.00	4	16.40	16.40	-4	10,576	-0.04%
2021/06/15	0	0.00	0.8	16.60	16.55	-0.8	10,656	-0.01%
2021/06/11	2	16.35	2	16.35	16.40	0	10,684	0.00%
2021/06/09	3	16.35	0	0.00	16.30	3	10,770	0.03%
2021/06/08	30	16.58	0	0.00	16.65	30	10,836	0.28%
2021/06/07	2	16.95	2	16.95	16.90	0	11,068	0.00%
2021/06/02	2	17.15	2	17.15	17.20	0	11,834	0.00%
2021/06/01	2	17.10	2	17.10	17.15	0	11,827	0.00%
2021/05/31	2	17.10	2	17.05	17.10	0	11,858	0.00%
2021/05/27	0	0.00	3	16.90	16.90	-3	11,930	-0.03%
2021/05/26	2	16.80	2	16.90	16.90	0	11,959	0.00%
2021/05/25	2	16.80	2	16.75	16.80	0	12,054	0.00%
2021/05/24	2	16.75	5	16.78	16.75	-3	12,137	-0.02%
2021/05/21	4	16.75	0	0.00	16.85	4	12,176	0.03%
2021/05/20	2	16.60	0	0.00	16.70	2	12,135	0.02%
2021/05/19	3	16.60	0	0.00	16.65	3	12,094	0.02%
2021/05/18	0	0.00	1	16.70	16.70	-1	12,047	-0.01%
2021/05/17	5	15.83	2	16.20	15.70	3	12,157	0.02%
2021/05/14	5	16.63	0.1	16.80	16.80	4.9	11,833	0.04%
2021/05/13	10	16.65	30	15.85	16.60	-20	11,706	-0.17%
2021/05/12	30	16.55	12	16.30	16.55	18	11,415	0.16%
2021/05/11	20	17.93	0	0.00	17.70	20	10,777	0.19%
2021/05/05	40	17.30	16.9	17.26	17.35	23.1	10,142	0.23%
2021/05/03	1	17.40	6.6	17.65	17.40	-5.6	9,786	-0.06%
2021/04/28	1	17.70	0	0.00	17.75	1	9,576	0.01%
2021/04/26	0	0.00	49.4	17.25	17.45	-49.4	9,534	-0.52%
2021/04/23	0.7	17.10	2	17.03	17.15	-1.3	9,515	-0.01%
2021/04/22	20	17.20	0	0.00	17.20	20	9,460	0.21%
2021/04/19	0	0.00	10	17.40	17.40	-10	9,301	-0.11%
2021/04/13	11	16.60	0	0.00	16.55	11	9,162	0.12%
2021/04/12	0	0.00	3	16.75	16.75	-3	8,896	-0.03%
2021/04/07	0	0.00	0	17.10	17.10	0	8,705	0.00%
2021/04/06	1	17.10	3	17.10	17.10	-2	8,635	-0.02%
2021/04/01	1	16.80	1	16.85	16.95	0	8,498	0.00%
2021/03/31	0	0.00	1	16.70	16.90	-1	8,344	-0.01%
2021/03/29	0	0.00	2.8	16.40	16.40	-2.8	8,063	-0.04%
2021/03/25	0	0.00	1	16.40	16.40	-1	7,829	-0.01%
2021/03/19	1	14.95	0	0.00	14.95	1	7,233	0.01%
2021/03/17	1	15.10	0	0.00	15.05	1	7,447	0.01%
2021/03/15	3	15.10	0	0.00	15.10	3	7,356	0.04%
2021/03/10	0	0.00	6	15.10	15.15	-6	6,713	-0.09%
2021/03/09	0	0.00	12	14.34	14.65	-12	6,400	-0.19%
2021/03/04	0	0.00	1	13.80	13.85	-1	5,939	-0.02%
2021/03/03	0	0.00	2	13.80	13.90	-2	5,909	-0.03%
2021/02/25	0	0.00	1	13.90	13.95	-1	5,673	-0.02%
2021/02/24	0	0.00	1	13.55	13.70	-1	5,614	-0.02%
2021/02/23	0	0.00	1	13.55	13.55	-1	5,494	-0.02%
2021/02/22	0	0.00	6	13.39	13.40	-6	5,481	-0.11%
2021/01/22	0	0.00	1.1	12.76	12.80	-1.1	5,135	-0.02%
2021/01/20	5	12.85	0	0.00	12.80	5	5,066	0.10%
2021/01/15	2	13.25	0	0.00	13.25	2	4,850	0.04%
2021/01/13	1	13.30	0	0.00	13.30	1	4,875	0.02%
2021/01/05	0	0.00	2	12.95	13.00	-2	4,111	-0.05%
2021/01/04	0.1	13.00	0	13.00	13.05	0.1	4,097	0.00%
2020/12/31	0	0.00	2.4	12.89	12.85	-2.4	3,996	-0.06%
2020/12/30	0	0.00	5	13.00	13.00	-5	3,902	-0.13%
2020/12/25	0	0.00	2	12.65	12.70	-2	3,756	-0.05%
2020/12/23	8	12.55	0	0.00	12.60	8	3,819	0.21%
2020/12/22	0	0.00	40	12.75	12.60	-40	3,840	-1.04%
2020/12/21	3	12.68	0	0.00	12.75	3	3,893	0.08%
2020/12/18	1	12.60	0	0.00	12.70	1	3,941	0.03%
2020/12/17	1	12.60	0	0.00	12.65	1	3,955	0.03%
2020/12/16	3	12.63	2	12.65	12.70	1	3,966	0.03%
2020/12/15	2	12.55	0	0.00	12.70	2	3,958	0.05%
2020/12/14	0	0.00	20	12.71	12.85	-20	3,911	-0.51%
2020/12/11	0	0.00	15	12.22	12.25	-15	3,659	-0.41%
2020/12/08	20	12.00	27	12.00	12.05	-7	3,489	-0.20%
2020/12/03	20	12.05	0	0.00	12.00	20	3,547	0.56%
2020/11/23	5	11.90	0	0.00	12.00	5	3,472	0.14%
2020/11/19	12	11.95	0	0.00	12.00	12	3,394	0.35%
2020/11/12	0	0.00	2	12.00	12.00	-2	3,394	-0.06%
2020/10/15	0	0.00	0.4	11.75	11.75	-0.4	3,645	-0.01%
2020/10/13	0.7	11.70	0.8	11.70	11.70	0	3,703	0.00%
2020/10/08	0.1	11.80	2.5	11.72	11.75	-2.5	3,915	-0.06%
2020/10/07	0.7	11.80	0	0.00	11.75	0.7	4,148	0.02%
2020/10/05	0	0.00	30	11.70	11.75	-30	4,628	-0.65%
2020/09/29	4	11.55	0	0.00	11.75	4	4,814	0.08%
2020/09/24	30	11.45	2	11.40	11.40	28	5,076	0.55%
2020/09/23	4	11.63	0	0.00	11.65	4	5,088	0.08%
2020/09/21	0	0.00	0.3	11.95	11.90	-0.3	5,042	-0.01%
2020/09/18	0	0.00	1.1	11.90	11.95	-1.1	5,041	-0.02%
2020/09/17	0	0.00	1.1	11.90	11.95	-1.1	5,049	-0.02%
2020/09/14	1	11.85	0	0.00	11.85	1	5,069	0.02%
2020/09/08	0	0.00	1	11.65	11.65	-1	5,106	-0.02%
2020/09/04	1	11.45	0	0.00	11.50	1	5,230	0.02%
2020/08/24	5	11.50	0	0.00	11.55	5	5,831	0.09%
2020/08/20	2	11.50	20	11.60	11.50	-18	5,880	-0.31%
2020/08/18	0	0.00	5	11.70	11.75	-5	5,870	-0.09%
2020/08/07	5	11.70	0	0.00	11.75	5	5,890	0.08%
2020/07/28	2	11.25	0	0.00	11.25	2	6,117	0.03%
2020/07/22	0	0.00	0.8	11.70	11.70	-0.8	6,070	-0.01%
2020/07/20	0	0.00	6	11.55	11.55	-6	5,992	-0.10%
2020/07/15	0	0.00	1	11.55	11.75	-1	6,034	-0.02%
2020/07/13	25	12.20	2.1	12.20	12.20	22.9	5,788	0.40%
2020/07/07	20	12.15	0.9	12.10	12.10	19.1	5,295	0.36%
2020/07/06	6	12.25	8	12.04	12.25	-2	5,198	-0.04%
2020/07/03	0	0.00	3	12.00	12.00	-3	5,080	-0.06%
2020/07/02	20.3	11.85	21.3	11.90	11.95	-1	5,050	-0.02%
2020/07/01	0	0.00	101	11.80	11.85	-101	4,969	-2.03%	大賣/鉅額交易
2020/06/23	25	11.80	0	0.00	11.85	25	5,052	0.49%
2020/06/19	20	11.80	0.1	11.85	11.85	19.9	5,190	0.38%
2020/06/18	0	0.00	0.8	11.80	11.75	-0.8	5,356	-0.02%
2020/06/16	0	0.00	10	11.85	11.85	-10	5,713	-0.18%
2020/06/15	2	11.70	0	0.00	11.75	2	5,852	0.03%
2020/06/05	6	11.70	0	0.00	11.75	6	6,137	0.10%
2020/06/04	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/03	2	11.75	3	11.80	11.80	-1	6,219	-0.02%
2020/06/02	0	0.00	5	11.70	11.70	-5	6,120	-0.08%
2020/06/01	1	11.55	0	0.00	11.65	1	6,111	0.02%
2020/05/21	5	11.55	0	0.00	11.60	5	5,955	0.08%
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/04/20	0	0.00	0.1	10.90	10.90	-0.1	5,703	0.00%
2020/04/17	10	10.70	0	0.00	10.65	10	5,692	0.18%
2020/03/30	0	0.00	3	10.20	10.20	-3	5,996	-0.05%
2020/03/25	10	10.15	0	0.00	10.20	10	5,815	0.17%
2020/03/24	9	9.87	0	0.00	9.94	9	5,651	0.16%
2020/03/23	1	9.08	0	0.00	9.60	1	5,452	0.02%
2020/03/20	0	0.00	20	9.90	9.60	-20	5,334	-0.37%
2020/03/19	5	8.87	50	9.61	10.50	-45	5,056	-0.89%
2020/03/18	0	0.00	1	9.62	9.62	-1	4,844	-0.02%
2020/03/17	0	0.00	3	9.48	9.65	-3	4,770	-0.06%
2020/03/16	20	9.99	0	0.00	9.96	20	4,644	0.43%
2020/03/12	0.3	10.65	0	0.00	10.60	0.3	4,404	0.01%
2020/03/11	0	11.00	1	10.95	10.95	-1	4,237	-0.02%
2020/03/09	0	11.00	0	0.00	10.95	0	4,118	0.00%
2020/03/02	2	11.15	0	0.00	11.15	2	3,925	0.05%
2020/02/27	1	11.35	0	0.00	11.35	1	3,887	0.03%
2020/02/19	10	11.60	0	0.00	11.65	10	3,700	0.27%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	1	11.55	0	0.00	11.60	1	3,664	0.03%
2020/02/12	0	0.00	30	11.70	11.70	-30	3,602	-0.83%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/05	20	11.75	0	0.00	11.75	20	3,539	0.57%
2020/01/31	0	0.00	20	11.70	11.75	-20	3,421	-0.58%
2020/01/30	0	0.00	2	11.55	11.60	-2	3,372	-0.06%
2020/01/14	0.9	11.90	0	0.00	11.90	0.9	3,125	0.03%
2020/01/13	0	0.00	1	11.90	11.90	-1	3,147	-0.03%
2020/01/08	0	0.00	2	11.65	11.70	-2	3,109	-0.06%
2020/01/03	0	0.00	2	11.45	11.50	-2	2,830	-0.07%
2019/12/31	0	0.00	2	11.25	11.25	-2	2,600	-0.08%
2019/12/16	0	0.00	0.8	10.95	10.95	-0.8	2,391	-0.03%
2019/12/12	30	10.90	0	0.00	10.95	30	2,387	1.26%
2019/12/09	2	11.00	0	0.00	10.95	2	2,398	0.08%
2019/11/26	0	0.00	5	11.00	11.05	-5	2,596	-0.19%
2019/11/22	5	10.90	0	0.00	10.95	5	2,537	0.20%
2019/11/18	3	10.90	0	0.00	10.95	3	2,554	0.12%
2019/11/15	10.9	10.90	0	10.95	10.90	10.9	2,562	0.42%
2019/11/14	10	10.90	0	0.00	10.95	10	2,570	0.39%
2019/11/08	100	10.95	0	0.00	11.00	100	2,679	3.73%
2019/11/07	1	11.00	0	0.00	10.95	1	2,705	0.04%
2019/11/04	0	0.00	0.4	10.90	10.90	-0.4	2,857	-0.02%
2019/10/30	0	0.00	0	10.85	10.85	0	3,130	0.00%
2019/10/23	0	0.00	0	10.90	10.90	0	3,389	0.00%
2019/10/17	8	10.70	0	0.00	10.65	8	3,345	0.24%
2019/10/09	3	10.70	0	0.00	10.70	3	3,371	0.09%
2019/10/02	3	10.65	0	0.00	10.70	3	3,369	0.09%
2019/10/01	4	10.70	0	0.00	10.70	4	3,379	0.12%
2019/09/24	0	0.00	0	10.90	10.85	0	3,363	0.00%
2019/08/28	0	0.00	1	10.40	10.40	-1	3,143	-0.03%
2019/08/08	0	0.00	1	10.40	10.40	-1	3,044	-0.03%
2019/08/06	2	10.15	0	0.00	10.25	2	2,977	0.07%
2019/08/02	2	10.90	0	0.00	10.90	2	2,711	0.07%
2019/08/01	5	11.00	0	0.00	11.00	5	2,632	0.19%
2019/07/31	0	0.00	1	11.15	11.10	-1	2,546	-0.04%
2019/07/26	10	11.00	0	0.00	11.05	10	2,354	0.42%
2019/07/23	0	0.00	4	10.95	10.95	-4	2,278	-0.18%
2019/07/15	0	0.00	45	10.90	10.95	-45	2,129	-2.11%
2019/07/12	0	0.00	5	10.80	10.80	-5	2,076	-0.24%
2019/07/11	0	0.00	5	10.70	10.75	-5	2,065	-0.24%
2019/06/20	0	0.00	1	10.55	10.60	-1	2,088	-0.05%
2019/06/19	1	10.55	3	10.50	10.55	-2	2,104	-0.10%
2019/06/10	0	0.00	1	10.55	10.55	-1	2,186	-0.05%
2019/06/06	0	0.00	0	10.50	10.50	0	2,162	0.00%
2019/05/29	0	0.00	31	10.40	10.45	-31	2,186	-1.42%
2019/05/23	0	0.00	2.5	10.35	10.35	-2.5	2,092	-0.12%
2019/05/14	1	10.25	0	0.00	10.30	1	2,109	0.05%
2019/05/10	2.5	10.35	0	0.00	10.30	2.5	2,109	0.12%
2019/04/30	0	0.00	0	10.40	10.40	0	2,057	0.00%
2019/04/29	2	10.30	0	0.00	10.35	2	2,049	0.10%
2019/04/03	2	10.40	0	0.00	10.40	2	2,048	0.10%
2019/03/22	0	0.00	1.9	10.43	10.50	-1.9	2,060	-0.09%
2019/03/20	0	0.00	0	10.30	10.35	0	2,029	0.00%
2019/03/19	10	10.25	0	0.00	10.25	10	2,024	0.49%
2019/03/15	1	10.20	5	10.20	10.25	-4	1,982	-0.20%
2019/03/14	2	10.10	0	0.00	10.10	2	1,906	0.10%
2019/03/11	0	0.00	1	10.05	10.10	-1	1,894	-0.05%
2019/02/26	10	10.05	1.3	10.06	10.05	8.7	1,809	0.48%
2019/02/25	0	0.00	35	10.10	10.10	-35	1,791	-1.95%
2019/02/19	1	10.05	0	0.00	10.00	1	1,753	0.06%
2019/02/18	0	0.00	1	10.05	10.05	-1	1,738	-0.06%
2019/02/14	7	9.95	5	9.95	9.95	2	1,699	0.12%
2019/02/11	5	9.90	0	0.00	9.88	5	1,726	0.29%
2018/12/27	2	9.60	0	0.00	9.59	2	2,627	0.08%
2018/12/19	6	9.57	0	0.00	9.58	6	2,713	0.22%
2018/12/13	5	9.87	0	0.00	9.92	5	2,619	0.19%
2018/12/07	0	0.00	2	9.95	9.99	-2	2,644	-0.08%
2018/12/06	5	9.89	0	0.00	9.94	5	2,680	0.19%
2018/11/30	0	0.00	1	10.05	10.05	-1	2,686	-0.04%
2018/11/29	0	0.00	5	9.99	9.97	-5	2,695	-0.19%
2018/11/27	3	9.88	0	0.00	9.91	3	2,696	0.11%
2018/11/22	4	9.90	0	0.00	9.90	4	2,790	0.14%
2018/11/20	35	9.95	0	0.00	9.94	35	2,849	1.23%
2018/11/16	0	0.00	2	9.97	9.97	-2	2,882	-0.07%
2018/11/13	0	0.00	2	9.89	9.92	-2	2,954	-0.07%
2018/11/08	0	0.00	1	10.05	10.05	-1	3,082	-0.03%
2018/11/02	0	0.00	1	9.87	9.88	-1	3,244	-0.03%
2018/11/01	3	9.87	0	0.00	9.90	3	3,281	0.09%
2018/10/31	0	0.00	2	10.01	10.05	-2	3,313	-0.06%
2018/10/29	2	9.67	0	0.00	9.57	2	3,333	0.06%
2018/10/26	6	9.78	0	0.00	9.69	6	3,556	0.17%
2018/10/25	6	9.81	0	0.00	9.80	6	3,827	0.16%
2018/10/24	4	9.98	2	10.00	10.05	2	3,953	0.05%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/19	1	10.05	1	10.25	10.05	0	4,194	0.00%
2018/10/18	1	10.15	0	0.00	10.15	1	3,995	0.03%
2018/10/16	2	10.10	0	0.00	10.25	2	4,063	0.05%
2018/10/12	2	10.20	0	0.00	10.25	2	4,026	0.05%
2018/10/11	5	10.10	25	10.16	10.20	-20	3,983	-0.50%
2018/10/05	0	0.00	5	10.47	10.40	-5	3,856	-0.13%
2018/10/04	0.6	10.55	0	0.00	10.50	0.6	3,815	0.02%
2018/10/03	0.6	10.65	0.4	10.65	10.60	0.2	3,813	0.01%
2018/09/28	0	0.00	1	10.70	10.70	-1	3,862	-0.03%
2018/09/27	0	0.00	1	10.75	10.75	-1	3,803	-0.03%
2018/09/21	0	0.00	6.1	10.63	10.65	-6.1	3,737	-0.16%
2018/09/19	0	0.00	12	10.59	10.60	-12	3,723	-0.32%
2018/09/13	0	0.00	0.5	10.65	10.65	-0.5	3,792	-0.01%
2018/09/12	10	10.40	0	0.00	10.60	10	3,787	0.26%
2018/09/11	1	10.40	0	0.00	10.45	1	3,853	0.03%
2018/09/10	1	10.40	2	10.40	10.45	-1	3,949	-0.03%
2018/09/07	0	0.00	11	10.50	10.50	-11	4,020	-0.27%
2018/09/06	0	0.00	2	10.55	10.45	-2	4,044	-0.05%
2018/09/05	1	10.55	0	0.00	10.50	1	4,062	0.02%
2018/09/04	0	0.00	10	10.65	10.65	-10	4,076	-0.25%
2018/08/29	0	0.00	0	10.65	10.65	0	4,211	0.00%
2018/08/27	10	10.40	0	0.00	10.50	10	4,157	0.24%
2018/08/22	0.5	10.45	0	0.00	10.45	0.5	4,292	0.01%
2018/08/16	5	10.28	0	0.00	10.40	5	4,330	0.12%
2018/08/15	0	0.00	1	10.50	10.35	-1	4,301	-0.02%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	56	10.40	0	0.00	10.40	56	4,256	1.32%
2018/08/10	9	10.60	10	10.60	10.60	-1	4,191	-0.02%
2018/08/06	2	10.75	0	0.00	10.80	2	4,048	0.05%
2018/08/02	3	10.68	2	10.70	10.65	1	4,079	0.02%
2018/08/01	2	11.45	0	0.00	11.45	2	3,835	0.05%
2018/07/30	30	11.05	0	0.00	11.10	30	3,342	0.90%
2018/07/26	1	11.00	0	0.00	11.00	1	3,146	0.03%
2018/07/13	0	0.00	29.4	10.75	10.75	-29.4	3,028	-0.97%
2018/06/28	2	10.70	0	0.00	10.70	2	3,289	0.06%
2018/06/27	0	0.00	0.4	10.75	10.75	-0.4	3,329	-0.01%
2018/06/21	0	0.00	34	10.94	10.90	-34	3,355	-1.01%
2018/06/20	0	0.00	4	10.93	10.95	-4	3,362	-0.12%
2018/06/08	6	10.61	0	0.00	10.65	6	3,113	0.19%
2018/05/21	0	0.00	0.8	10.50	10.50	-0.8	2,947	-0.03%
2018/05/11	10	10.45	0.6	10.45	10.45	9.4	3,262	0.29%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/04/26	1	10.20	0	0.00	10.20	1	3,563	0.03%
2018/04/19	2	10.20	0	0.00	10.25	2	4,191	0.05%
2018/04/17	0	0.00	1	10.25	10.20	-1	4,323	-0.02%
2018/04/13	1	10.25	0	0.00	10.25	1	4,365	0.02%
2018/04/12	2	10.25	0	0.00	10.30	2	4,430	0.05%
2018/04/10	2	10.20	0	0.00	10.20	2	4,392	0.05%
2018/04/02	1	10.25	0.1	10.25	10.25	0.9	4,326	0.02%
2018/03/28	0	10.15	2	10.15	10.15	-2	4,191	-0.05%
2018/03/27	0	10.05	0	0.00	10.05	0	4,141	0.00%
2018/03/20	14	10.10	0	0.00	10.10	14	4,194	0.33%
2018/03/19	3	10.10	0	0.00	10.05	3	4,181	0.07%
2018/03/14	2	9.98	10	9.99	10.00	-8	4,066	-0.20%
2018/03/13	10	10.00	0	0.00	10.00	10	4,068	0.25%
2018/03/07	1	9.84	0	0.00	9.84	1	4,041	0.03%
2018/02/26	0	0.00	30	10.00	10.00	-30	3,962	-0.76%
2018/02/23	0	0.00	20	10.00	9.99	-20	3,936	-0.51%
2018/02/22	0	9.94	0	0.00	9.95	0	3,927	0.00%
2018/02/09	1	9.50	0	0.00	9.63	1	3,864	0.03%
2018/02/06	26	9.56	0	0.00	9.48	26	3,668	0.71%
2018/02/05	10	9.85	0	0.00	9.90	10	3,488	0.29%
2018/01/25	0	0.00	0	10.10	10.20	0	3,210	0.00%
2018/01/24	10	10.10	0	0.00	10.15	10	3,166	0.32%
2018/01/23	0	0.00	2	10.15	10.15	-2	3,075	-0.07%
2018/01/22	0	0.00	0	10.05	10.15	0	2,987	0.00%
2018/01/19	0	0.00	0	9.95	9.98	0	2,801	0.00%
2018/01/16	0	0.00	1	9.74	9.70	-1	2,352	-0.04%
2018/01/12	10	9.55	1.5	9.55	9.56	8.5	2,059	0.41%
2018/01/10	2	9.50	0	0.00	9.51	2	1,891	0.11%
2018/01/09	6	9.49	0	0.00	9.50	6	1,819	0.33%
2018/01/04	0.1	9.46	0	0.00	9.50	0.1	1,691	0.01%