統一實 (9907)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.00
漲跌
▲0.25
漲幅
+1.69%
成交量
722張
產業
上市其他類股
270人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

統一實 (9907)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/09	1	14.85	0	0.00	14.75	1	2,303	0.04%
2024/05/08	1	14.90	0	0.00	14.95	1	2,302	0.04%
2024/05/07	1	15.00	0	0.00	15.05	1	2,295	0.04%
2024/05/03	0	0.00	1	15.05	15.10	-1	2,276	-0.04%
2024/04/23	1	14.60	0	0.00	14.75	1	2,240	0.04%
2024/04/19	3	14.50	0	0.00	14.50	3	2,201	0.14%
2024/04/10	2	14.50	1	14.50	14.50	1	2,125	0.05%
2024/04/08	0	0.00	8	14.30	14.30	-8	2,109	-0.38%
2024/04/02	1	14.40	0	0.00	14.40	1	2,086	0.05%
2024/03/22	5	14.60	0	0.00	14.60	5	1,954	0.26%
2024/03/21	5	14.70	0	0.00	14.85	5	1,924	0.26%
2024/03/20	0	0.00	4	14.55	14.85	-4	1,883	-0.21%
2024/03/19	0	0.00	3	14.25	14.25	-3	1,715	-0.17%
2024/03/18	1	14.00	0	0.00	14.05	1	1,689	0.06%
2024/03/15	1	14.00	0	0.00	14.05	1	1,636	0.06%
2024/03/13	0	0.00	3	14.25	14.25	-3	1,522	-0.20%
2024/03/12	5	14.55	0	0.00	14.55	5	1,472	0.34%
2024/03/11	0	0.00	1	14.50	14.55	-1	1,463	-0.07%
2024/03/08	0	0.00	2	14.50	14.50	-2	1,460	-0.14%
2024/03/07	1	15.00	0	0.00	14.60	1	1,414	0.07%
2024/02/29	0.1	15.65	0	0.00	15.50	0.1	1,246	0.01%
2024/02/27	0.1	15.60	0	0.00	15.50	0.1	1,219	0.01%
2024/01/17	0	0.00	6	15.20	15.30	-6	1,067	-0.56%
2024/01/09	1	15.90	0	0.00	15.85	1	1,092	0.09%
2024/01/05	1	16.00	0	0.00	16.00	1	1,120	0.09%
2024/01/02	2	16.20	0	0.00	16.15	2	1,122	0.18%
2023/12/25	0	0.00	10	16.20	16.10	-10	1,098	-0.91%
2023/12/21	1	16.00	0	0.00	16.05	1	1,107	0.09%
2023/12/19	11	16.00	0	0.00	16.05	11	1,109	0.99%
2023/12/15	0	0.00	3	16.37	16.35	-3	1,095	-0.27%
2023/12/13	0	0.00	1	15.95	15.95	-1	1,073	-0.09%
2023/12/11	1	16.00	0	0.00	16.05	1	1,073	0.09%
2023/12/08	1	16.00	0	0.00	16.10	1	1,080	0.09%
2023/12/07	1	16.00	0	0.00	16.05	1	1,084	0.09%
2023/12/06	1	16.20	0	0.00	16.15	1	1,083	0.09%
2023/12/04	0	0.00	1	16.40	16.25	-1	1,108	-0.09%
2023/11/28	0	0.00	1	16.30	16.25	-1	1,083	-0.09%
2023/11/24	0	0.00	1	16.15	16.10	-1	1,079	-0.09%
2023/11/20	2	16.00	0	0.00	16.05	2	1,095	0.18%
2023/11/17	2	15.90	0	0.00	15.85	2	1,098	0.18%
2023/10/13	0	0.00	10	16.35	16.35	-10	1,606	-0.62%
2023/10/06	0	0.00	21	16.55	16.60	-21	1,678	-1.25%
2023/10/03	0	0.00	10	16.65	16.70	-10	1,798	-0.56%
2023/09/14	2	16.75	0	0.00	16.75	2	2,792	0.07%
2023/09/11	2	16.75	0	0.00	16.70	2	2,945	0.07%
2023/09/06	0	0.00	45	17.15	17.15	-45	3,009	-1.50%
2023/09/04	0.1	17.30	0	0.00	17.25	0.1	3,080	0.00%
2023/09/01	0.1	17.45	0	0.00	17.40	0.1	3,136	0.00%
2023/08/31	0.1	17.25	0	0.00	17.40	0.1	3,146	0.00%
2023/08/30	0.1	17.25	0	0.00	17.20	0.1	3,164	0.00%
2023/08/28	0.1	17.15	0	0.00	17.00	0.1	3,224	0.00%
2023/08/25	0.1	17.20	0	0.00	17.10	0.1	3,252	0.00%
2023/08/24	0.1	17.20	0	0.00	17.10	0.1	3,302	0.00%
2023/08/22	2	17.10	0	0.00	17.10	2	3,366	0.06%
2023/08/21	0.1	17.30	0	0.00	17.35	0.1	3,393	0.00%
2023/08/18	0	0.00	2	17.60	17.40	-2	3,362	-0.06%
2023/08/14	2	16.60	0	0.00	16.65	2	3,408	0.06%
2023/08/11	2	17.00	0	0.00	17.00	2	3,405	0.06%
2023/08/10	3	17.00	0	0.00	17.05	3	3,453	0.09%
2023/08/08	2	17.60	0	0.00	17.60	2	3,581	0.06%
2023/08/01	0	0.00	2	17.73	17.65	-2	4,037	-0.05%
2023/07/31	2	17.88	0	0.00	17.80	2	4,035	0.05%
2023/07/28	0	0.00	20	18.00	17.95	-20	4,054	-0.49%
2023/07/26	0	0.00	23	17.95	17.90	-23	4,114	-0.56%
2023/07/19	5	17.85	0	0.00	17.70	5	4,347	0.12%
2023/07/17	0.1	18.15	0	0.00	18.05	0.1	4,446	0.00%
2023/07/14	0	0.00	16	18.05	18.10	-16	4,450	-0.36%
2023/07/12	0.1	17.95	1	18.15	18.15	-0.9	4,530	-0.02%
2023/07/11	0	0.00	2	17.70	17.70	-2	4,558	-0.04%
2023/07/10	5.1	17.56	0	0.00	17.70	5.1	4,768	0.11%
2023/07/07	2.1	17.90	0	0.00	17.75	2.1	4,810	0.04%
2023/07/06	2	18.40	1	18.40	18.15	1	4,805	0.02%
2023/07/05	3	19.90	0	0.00	19.90	3	4,640	0.06%
2023/06/16	0	0.00	1	19.75	19.70	-1	4,342	-0.02%
2023/06/15	0	0.00	7	19.35	19.35	-7	4,247	-0.16%
2023/06/14	2	19.40	0	0.00	19.30	2	4,273	0.05%
2023/06/09	2	19.70	0	0.00	19.70	2	4,345	0.05%
2023/06/08	2	19.70	0	0.00	19.75	2	4,406	0.05%
2023/06/07	0	0.00	0.2	19.75	19.80	-0.2	4,504	0.00%
2023/06/05	1	19.45	0	0.00	19.45	1	4,959	0.02%
2023/05/12	0	0.00	2	18.85	18.65	-2	4,730	-0.04%
2023/05/11	12	19.03	6.5	20.00	18.85	5.5	4,605	0.12%
2023/05/04	1	20.55	0	0.00	20.55	1	4,172	0.02%
2023/05/02	0	0.00	2	20.85	20.85	-2	4,166	-0.05%
2023/04/26	2	20.55	0	0.00	20.50	2	4,086	0.05%
2023/04/25	2	20.59	0	0.00	20.50	2	4,025	0.05%
2023/04/24	3	20.55	1	20.55	20.80	2	3,955	0.05%
2023/04/21	0.7	20.35	0	0.00	20.45	0.7	3,879	0.02%
2023/04/20	0.2	20.50	0	0.00	20.45	0.2	3,792	0.01%
2023/04/19	5	20.35	0	0.00	20.35	5	3,723	0.13%
2023/04/17	0.3	20.55	0	0.00	20.65	0.3	3,646	0.01%
2023/04/13	0	0.00	2.1	20.21	20.30	-2.1	3,514	-0.06%
2023/04/12	1	19.85	2	19.90	19.90	-1	3,291	-0.03%
2023/04/11	2	19.60	0.1	19.55	19.55	1.9	3,256	0.06%
2023/04/06	0	0.00	2	19.50	19.40	-2	3,132	-0.06%
2023/03/27	0	0.00	1	19.30	19.15	-1	2,996	-0.03%
2023/03/16	0	18.50	0	0.00	18.45	0	3,170	0.00%
2023/03/15	3	18.65	0	0.00	18.75	3	3,123	0.10%
2023/03/14	0.1	18.85	1	18.95	18.85	-1	3,103	-0.03%
2023/03/10	2	18.80	1	18.95	18.85	1	3,124	0.03%
2023/03/09	4	19.30	2.1	19.15	19.25	1.9	3,081	0.06%
2023/03/08	2	19.50	3.3	19.58	19.75	-1.3	2,972	-0.04%
2023/03/07	10.3	18.95	10	19.10	18.85	0.3	2,634	0.01%
2023/03/03	0	0.00	1.4	18.19	18.40	-1.4	2,475	-0.05%
2023/02/16	0	0.00	1	17.45	17.35	-1	2,586	-0.04%
2023/02/15	1	17.35	0	0.00	17.40	1	2,703	0.04%
2023/02/07	0	0.00	1	18.10	18.00	-1	2,901	-0.03%
2023/02/03	1	18.00	0	0.00	18.00	1	2,936	0.03%
2023/02/02	2.2	17.94	2	17.90	18.00	0.2	2,939	0.01%
2023/01/30	0	0.00	0.2	17.40	17.50	-0.2	2,907	-0.01%
2023/01/11	0.1	17.35	0	0.00	17.25	0.1	3,101	0.00%
2023/01/04	0.1	17.05	0	0.00	17.05	0.1	3,295	0.00%
2022/12/20	2	17.00	0	0.00	17.00	2	3,688	0.05%
2022/12/13	2	16.85	1	16.95	16.85	1	3,920	0.03%
2022/12/12	2	17.03	0	0.00	16.85	2	3,892	0.05%
2022/12/07	0.2	18.10	11	18.03	18.00	-10.8	3,811	-0.28%
2022/12/06	0	0.00	3	18.00	17.95	-3	3,875	-0.08%
2022/12/05	0	0.00	2	18.15	18.20	-2	4,070	-0.05%
2022/12/02	3	18.05	5.1	18.08	18.10	-2.1	4,205	-0.05%
2022/11/24	10	17.15	2	17.25	17.15	8	4,467	0.18%
2022/11/17	0	0.00	2	17.35	17.30	-2	4,965	-0.04%
2022/11/14	1	17.50	1	17.30	17.50	0	5,200	0.00%
2022/11/11	1	16.80	2	16.70	16.75	-1	5,407	-0.02%
2022/11/10	0	0.00	2	17.00	16.95	-2	5,708	-0.04%
2022/11/09	5	17.25	0	0.00	17.25	5	6,237	0.08%
2022/11/07	1	16.75	0	0.00	16.75	1	6,623	0.02%
2022/10/28	1	16.50	0	0.00	16.55	1	8,455	0.01%
2022/10/25	0	0.00	0	16.80	16.80	0	8,610	0.00%
2022/10/20	3	17.00	0	19.30	17.40	3	8,771	0.03%
2022/10/17	20	16.81	0	0.00	17.00	20	8,698	0.23%
2022/10/13	1	17.00	0	0.00	16.50	1	8,687	0.01%
2022/10/12	0.1	17.40	0	0.00	17.25	0.1	8,630	0.00%
2022/10/04	0.1	17.80	0	0.00	17.95	0.1	8,563	0.00%
2022/10/03	2	17.50	0	0.00	17.55	2	8,550	0.02%
2022/09/30	0	0.00	13.6	17.80	18.05	-13.6	8,511	-0.16%
2022/09/29	13.3	18.09	1	18.05	18.30	12.3	8,505	0.14%
2022/09/28	2.3	17.67	1	17.75	17.65	1.3	8,452	0.02%
2022/09/27	4	18.28	0	0.00	18.45	4	8,400	0.05%
2022/09/26	5	18.33	3	18.18	18.25	2	8,388	0.02%
2022/09/23	1	19.00	7	19.31	19.00	-6	8,355	-0.07%
2022/09/22	3	19.00	0	0.00	19.15	3	8,413	0.04%
2022/09/21	7.1	19.75	0	0.00	19.50	7.1	8,403	0.08%
2022/09/20	0	0.00	3	20.10	20.10	-3	8,359	-0.04%
2022/09/19	2	19.83	1	19.85	19.85	1	8,351	0.01%
2022/09/16	3	19.95	3	20.15	20.20	0	8,335	0.00%
2022/09/15	2	20.25	0	0.00	20.20	2	8,321	0.02%
2022/09/14	0	0.00	3	20.25	20.35	-3	8,359	-0.04%
2022/09/13	9	20.47	18	20.29	20.50	-9	8,378	-0.11%
2022/09/12	12	20.22	9	20.15	20.15	3	8,328	0.04%
2022/09/08	0	0.00	3	20.68	20.85	-3	8,159	-0.04%
2022/09/07	1.1	19.89	5	19.96	19.95	-3.9	7,994	-0.05%
2022/09/06	2	19.63	5	19.89	19.65	-3	7,953	-0.04%
2022/09/05	3	20.07	1	20.10	19.85	2	7,901	0.03%
2022/09/02	1	20.35	2	20.45	20.35	-1	7,851	-0.01%
2022/09/01	0.1	20.25	3	20.05	20.35	-2.9	7,827	-0.04%
2022/08/31	10	20.66	9	20.81	20.30	1	7,768	0.01%
2022/08/30	8	20.59	4	20.59	20.55	4	7,617	0.05%
2022/08/29	0	0.00	3	20.05	20.05	-3	7,468	-0.04%
2022/08/26	3	20.25	0	0.00	20.30	3	7,403	0.04%
2022/08/25	2	20.30	2	20.45	20.40	0	7,312	0.00%
2022/08/24	0	0.00	10	20.04	20.45	-10	7,263	-0.14%
2022/08/23	6	19.81	0	0.00	19.85	6	7,127	0.08%
2022/08/22	4	19.89	2	20.13	19.95	2	7,066	0.03%
2022/08/19	7.5	20.24	12	20.22	20.20	-4.5	6,958	-0.06%
2022/08/18	20	20.53	22	20.59	20.50	-2	6,798	-0.03%
2022/08/17	20.3	20.35	21	20.26	20.15	-0.7	6,510	-0.01%
2022/08/16	9.7	19.94	14	19.74	20.30	-4.3	6,119	-0.07%
2022/08/15	7	18.83	9	19.02	18.75	-2	5,632	-0.04%
2022/08/12	103.2	19.37	96	19.51	19.20	7.2	5,416	0.13%	大買/
2022/08/11	19.2	19.39	77	19.35	19.40	-57.8	5,173	-1.12%
2022/08/10	109	19.10	52.5	19.01	19.00	56.5	4,657	1.21%	大買/
2022/08/09	31.5	17.56	20	17.53	17.85	11.5	3,887	0.30%
2022/08/08	0	0.00	5	16.00	16.25	-5	3,447	-0.15%
2022/08/05	4	16.28	0	0.00	16.25	4	3,470	0.12%
2022/08/03	1	16.05	0	0.00	16.00	1	3,604	0.03%
2022/08/02	2	16.43	0	0.00	16.30	2	3,595	0.06%
2022/08/01	0	0.00	2	16.60	16.45	-2	3,600	-0.06%
2022/07/29	0	0.00	1	16.50	16.40	-1	3,556	-0.03%
2022/07/28	0	0.00	0	16.05	16.10	0	3,500	0.00%
2022/07/27	2	15.55	6	15.77	15.90	-4	3,459	-0.12%
2022/07/25	0	0.00	2	15.35	15.40	-2	3,395	-0.06%
2022/07/22	6	15.00	2	15.05	15.00	4	3,371	0.12%
2022/07/13	2	14.20	0	0.00	14.25	2	3,500	0.06%
2022/07/08	2	14.40	0	0.00	14.60	2	3,724	0.05%
2022/07/07	4	14.10	0	0.00	14.40	4	3,766	0.11%
2022/07/04	2	14.30	0	0.00	14.20	2	4,063	0.05%
2022/06/30	2	14.55	2	14.60	14.60	0	4,142	0.00%
2022/06/29	0	15.90	0	0.00	15.65	0	4,099	0.00%
2022/06/22	3	15.57	0	0.00	15.60	3	4,804	0.06%
2022/06/10	0	16.50	0	0.00	16.55	0	6,176	0.00%
2022/06/09	0	0.00	2	16.60	16.55	-2	6,457	-0.03%
2022/05/30	1	16.35	1	16.35	16.30	0	6,863	0.00%
2022/05/23	2	16.40	0	0.00	16.25	2	6,862	0.03%
2022/05/11	0	0.00	2	16.10	15.95	-2	6,779	-0.03%
2022/05/10	2.1	15.01	0	0.00	15.25	2.1	6,680	0.03%
2022/05/09	2	15.60	0	0.00	15.30	2	6,660	0.03%
2022/04/27	2	16.00	0	0.00	15.80	2	6,546	0.03%
2022/04/26	0	0.00	1	16.15	16.20	-1	6,488	-0.02%
2022/04/25	1.1	16.03	0	0.00	16.25	1.1	6,488	0.02%
2022/04/22	3	16.45	100	16.45	16.50	-97	6,494	-1.49%
2022/04/19	10	16.65	5	16.65	16.65	5	6,567	0.08%
2022/04/18	7.1	16.62	0	0.00	16.55	7.1	6,673	0.11%
2022/04/14	3	17.00	0	0.00	17.05	3	6,579	0.05%
2022/04/07	1	18.05	6	17.80	17.70	-5	6,124	-0.08%
2022/04/01	0	0.00	30	18.05	18.15	-30	6,078	-0.49%
2022/03/31	0.1	18.20	0	0.00	18.05	0.1	6,045	0.00%
2022/03/30	0	0.00	5	17.75	17.70	-5	5,898	-0.08%
2022/03/29	0	0.00	3	17.98	17.95	-3	5,706	-0.05%
2022/03/28	0	0.00	20	18.00	18.00	-20	5,544	-0.36%
2022/03/25	12.2	17.50	0	0.00	17.70	12.2	5,398	0.23%
2022/03/23	3	17.25	2	17.15	17.10	1	5,157	0.02%
2022/03/22	3	17.38	9	17.13	17.40	-6	4,999	-0.12%
2022/03/18	0	0.00	20	16.40	16.45	-20	4,723	-0.42%
2022/03/17	90	16.82	3	16.80	16.65	87	4,631	1.88%
2022/03/16	10.3	16.45	0	0.00	16.35	10.3	4,397	0.23%
2022/03/15	1	16.25	2	16.30	16.30	-1	4,138	-0.02%
2022/03/14	20	16.05	5	16.03	16.05	15	3,765	0.40%
2022/03/10	0	0.00	2	15.30	15.25	-2	3,319	-0.06%
2022/03/09	0	0.00	1	15.10	15.30	-1	3,252	-0.03%
2022/03/08	0	0.00	1	15.05	14.90	-1	3,174	-0.03%
2022/03/07	10	14.40	0	0.00	14.40	10	2,975	0.34%
2022/02/24	1	14.60	0	0.00	14.60	1	2,894	0.03%
2022/02/23	1	14.85	0	0.00	14.95	1	2,854	0.04%
2022/02/22	0.2	14.85	2	14.75	14.90	-1.8	2,867	-0.06%
2022/02/21	0	0.00	3	15.05	15.10	-3	2,824	-0.11%
2022/02/18	0	0.00	7	14.91	14.95	-7	2,761	-0.25%
2022/02/09	0	0.00	3	14.65	14.70	-3	2,710	-0.11%
2022/01/25	5	13.88	0	0.00	13.85	5	2,643	0.19%
2022/01/24	0	0.00	5	14.10	14.10	-5	2,621	-0.19%
2022/01/14	0	0.00	5	14.85	14.95	-5	2,440	-0.20%
2022/01/13	5	15.05	5	14.86	14.85	0	2,404	0.00%
2022/01/11	0	0.00	2	14.60	14.50	-2	2,280	-0.09%
2022/01/04	2	14.10	0	0.00	14.15	2	2,098	0.10%
2022/01/03	0	0.00	0.2	14.40	14.30	-0.2	2,080	-0.01%
2021/12/30	0	0.00	4	14.63	14.55	-4	2,053	-0.19%
2021/12/29	0	0.00	0.1	14.40	14.45	-0.1	2,011	0.00%
2021/12/28	2	14.20	2.1	14.20	14.15	-0.1	1,953	-0.01%
2021/12/21	10	13.90	0	0.00	14.00	10	1,957	0.51%
2021/12/20	0	0.00	3.2	14.01	14.05	-3.2	1,960	-0.16%
2021/12/17	1	13.60	0	0.00	13.75	1	1,877	0.05%
2021/12/16	0	0.00	17	13.70	13.60	-17	1,833	-0.93%
2021/12/15	37	13.69	0.1	13.80	13.65	36.9	1,829	2.02%
2021/12/14	0	0.00	0.1	13.65	13.40	-0.1	1,756	-0.01%
2021/12/09	0	0.00	0.2	13.20	13.15	-0.2	1,636	-0.01%
2021/12/07	1	13.05	0	0.00	13.15	1	1,658	0.06%
2021/11/29	0	0.00	2	12.90	12.95	-2	1,753	-0.11%
2021/11/11	2	13.50	0	0.00	13.40	2	1,907	0.10%
2021/10/29	10	13.05	0	0.00	13.00	10	1,952	0.51%
2021/10/28	5	13.10	0	0.00	13.05	5	1,943	0.26%
2021/10/18	10	13.55	0	0.00	13.50	10	2,169	0.46%
2021/10/06	0	0.00	1	12.90	12.90	-1	3,702	-0.03%
2021/10/04	0	0.00	1	13.20	13.00	-1	3,806	-0.03%
2021/09/28	10	13.88	1	13.80	13.80	9	4,041	0.22%
2021/09/14	0	0.00	2	13.95	13.85	-2	5,607	-0.04%
2021/09/02	0	0.00	5	13.85	14.05	-5	6,277	-0.08%
2021/08/25	30	13.93	0	0.00	13.90	30	6,694	0.45%
2021/08/19	5	13.50	0	0.00	13.45	5	7,009	0.07%
2021/08/17	0	0.00	1.2	14.01	13.85	-1.2	7,010	-0.02%
2021/08/16	10	14.20	0	0.00	14.25	10	6,997	0.14%
2021/08/12	0	0.00	2	14.90	14.95	-2	7,030	-0.03%
2021/08/10	13	14.60	0.1	14.65	14.65	13	7,248	0.18%
2021/08/02	10	14.98	0	0.00	15.00	10	8,572	0.12%
2021/07/28	0	0.00	5	15.00	15.00	-5	8,958	-0.06%
2021/07/22	1	15.15	10	15.20	15.15	-9	9,468	-0.10%
2021/07/21	0	0.00	4	15.48	15.30	-4	9,513	-0.04%
2021/07/20	2	15.73	0	0.00	15.70	2	9,484	0.02%
2021/07/19	72	16.11	157	16.38	16.20	-85	9,542	-0.89%	大賣/
2021/07/13	0	0.00	1.3	15.35	15.00	-1.3	9,924	-0.01%
2021/07/12	1.3	15.45	0	0.00	15.45	1.3	10,065	0.01%
2021/07/06	30	15.27	0	0.00	15.20	30	10,547	0.28%
2021/07/05	0	0.00	6	15.55	15.40	-6	10,573	-0.06%
2021/07/02	0	0.00	1	15.55	15.55	-1	10,592	-0.01%
2021/07/01	2	16.30	7	16.19	15.55	-5	10,497	-0.05%
2021/06/30	42	15.75	12.2	15.61	15.70	29.9	10,303	0.29%
2021/06/29	8	15.15	12	15.30	15.10	-4	10,003	-0.04%
2021/06/28	1	15.29	1	14.90	15.25	0	9,491	0.00%
2021/06/25	11	14.64	0	0.00	14.55	11	9,329	0.12%
2021/06/24	0.2	14.60	10	14.65	14.70	-9.8	9,310	-0.11%
2021/06/23	1	14.50	0	0.00	14.50	1	9,308	0.01%
2021/06/22	0	0.00	4	14.55	14.35	-4	9,288	-0.04%
2021/06/18	12	14.40	0	0.00	14.05	12	9,184	0.13%
2021/06/16	0	0.00	2	14.10	14.05	-2	9,110	-0.02%
2021/06/15	1	14.05	11	14.20	14.50	-10	9,021	-0.11%
2021/06/11	0	0.00	60.3	14.10	13.75	-60.3	8,852	-0.68%
2021/06/10	60.3	13.49	0	0.00	13.45	60.3	8,676	0.70%
2021/06/08	0	0.00	50	13.80	13.80	-50	8,636	-0.58%
2021/06/07	60	13.49	0	0.00	13.45	60	8,592	0.70%
2021/06/03	0	0.00	0.9	13.80	13.80	-0.9	8,487	-0.01%
2021/06/02	12.9	13.62	5	14.00	13.90	7.9	8,423	0.09%
2021/05/28	0	0.00	5	13.45	13.45	-5	8,111	-0.06%
2021/05/21	0	0.00	2	13.00	12.90	-2	7,725	-0.03%
2021/05/19	2	12.50	0	0.00	12.75	2	7,637	0.03%
2021/05/18	0	0.00	4	12.75	13.00	-4	7,579	-0.05%
2021/05/17	2	11.70	0	0.00	11.85	2	7,438	0.03%
2021/05/14	14	12.59	0	0.00	12.55	14	7,316	0.19%
2021/05/13	2	12.50	2	13.00	12.70	0	7,205	0.00%
2021/05/12	4	14.50	102	14.00	13.75	-98	7,015	-1.40%	大賣/
2021/05/11	10.9	15.53	45	15.58	15.25	-34.1	6,832	-0.50%
2021/05/10	46	15.45	3	15.75	16.25	43	6,538	0.66%
2021/05/06	0	0.00	10	15.10	14.90	-10	5,984	-0.17%
2021/05/05	10	14.48	2	15.00	14.95	8	5,842	0.14%
2021/05/04	2	14.40	2.4	14.89	14.30	-0.4	5,607	-0.01%
2021/05/03	0.1	15.20	0	0.00	15.20	0.1	5,368	0.00%
2021/04/29	0	0.00	2	15.60	15.40	-2	5,275	-0.04%
2021/04/28	0	0.00	2	16.00	15.90	-2	5,190	-0.04%
2021/04/27	2.5	15.53	1	15.45	15.60	1.5	5,008	0.03%
2021/04/26	0.5	15.10	20	15.28	15.20	-19.5	4,900	-0.40%
2021/04/23	1	15.30	12	15.18	15.20	-11	4,825	-0.23%
2021/04/22	42	16.25	24	15.55	15.70	18	4,645	0.39%
2021/04/21	3.6	15.15	0	0.00	15.55	3.6	4,099	0.09%
2021/04/20	3	15.30	43	15.29	15.50	-40	3,934	-1.02%
2021/04/19	3.2	14.93	9	15.10	15.70	-5.8	3,612	-0.16%
2021/04/16	1.1	14.13	2.4	14.09	14.30	-1.2	3,160	-0.04%
2021/04/15	1.8	13.65	12	13.72	13.80	-10.2	2,946	-0.35%
2021/04/14	0	0.00	1	13.50	13.30	-1	2,819	-0.04%
2021/04/13	3	13.25	0	0.00	13.00	3	2,631	0.11%
2021/04/12	2	13.15	3	13.23	13.20	-1	2,529	-0.04%
2021/04/09	10	12.50	0	0.00	12.75	10	2,306	0.43%
2021/04/08	0	0.00	1	12.50	12.50	-1	2,209	-0.05%
2021/04/06	10	12.30	0	0.00	12.25	10	2,147	0.47%
2021/03/29	20	12.15	3	12.10	12.05	17	2,086	0.81%
2021/03/24	12	11.80	1	11.55	11.75	11	2,359	0.47%
2021/03/23	1	11.30	0	0.00	11.40	1	2,259	0.04%
2021/03/16	0	0.00	3	11.35	11.35	-3	2,346	-0.13%
2021/03/15	0	0.00	0.5	11.50	11.40	-0.5	2,340	-0.02%
2021/03/12	0	0.00	2	11.40	11.45	-2	2,339	-0.09%
2021/03/05	0	0.00	0	11.15	11.10	0	2,386	0.00%
2021/03/02	0.6	11.00	0	0.00	11.10	0.6	2,501	0.02%
2021/02/25	0	0.00	5	11.15	11.15	-5	2,476	-0.20%
2021/02/24	0	0.00	0.5	11.20	11.15	-0.5	2,495	-0.02%
2021/02/22	0.5	11.00	0	0.00	11.10	0.5	2,485	0.02%
2021/02/19	0	0.00	0.1	10.95	10.90	-0.1	2,511	0.00%
2021/02/17	0.1	10.50	0	0.00	10.60	0.1	2,550	0.00%
2021/02/01	0.2	10.20	0.6	10.15	10.10	-0.4	2,633	-0.02%
2021/01/29	0.6	10.10	0.2	10.25	10.20	0.4	2,609	0.02%
2021/01/28	0.2	10.20	0	0.00	10.25	0.2	2,600	0.01%
2021/01/19	5	10.70	0	0.00	10.65	5	2,499	0.20%
2021/01/15	1	11.00	1	11.05	10.90	0	2,490	0.00%
2021/01/14	3	11.20	0	0.00	11.30	3	2,427	0.12%
2021/01/05	0	0.00	2	11.90	11.95	-2	2,237	-0.09%
2020/12/30	0	0.00	2.2	12.00	11.95	-2.2	2,208	-0.10%
2020/12/25	0	0.00	2	11.75	11.70	-2	2,090	-0.10%
2020/12/23	0	0.00	2	11.60	11.55	-2	2,075	-0.10%
2020/12/22	0	0.00	4	11.97	11.85	-4	2,056	-0.20%
2020/12/21	5	12.00	2	11.75	12.30	3	2,005	0.15%
2020/12/15	0.1	11.00	0	0.00	11.05	0.1	1,931	0.00%
2020/12/11	2	11.10	0	0.00	11.00	2	2,071	0.10%
2020/12/04	3	11.20	1	11.25	11.30	2	2,125	0.09%
2020/12/01	3	11.57	0	0.00	11.45	3	2,155	0.14%
2020/11/30	1	11.55	21	11.71	11.65	-20	2,125	-0.94%
2020/11/27	0	0.00	0.3	11.35	11.50	-0.3	2,081	-0.01%
2020/11/25	6	11.15	0	0.00	11.20	6	2,037	0.29%
2020/11/19	0	0.00	1	11.15	11.10	-1	2,025	-0.05%
2020/11/18	0.3	11.10	0	0.00	11.20	0.3	2,020	0.01%
2020/11/17	0	0.00	1	10.95	10.95	-1	2,017	-0.05%
2020/11/16	1	10.85	0	0.00	10.95	1	2,010	0.05%
2020/11/13	0	0.00	1.3	10.80	10.80	-1.3	2,024	-0.06%
2020/11/12	1.3	10.70	0	0.00	10.80	1.3	2,052	0.06%
2020/11/09	0	0.00	1	10.25	10.30	-1	1,987	-0.05%
2020/11/06	1	10.10	0	0.00	10.20	1	1,986	0.05%
2020/10/20	0	0.00	1	10.05	10.10	-1	2,121	-0.05%
2020/10/19	0	0.00	1	10.10	10.15	-1	2,126	-0.05%
2020/10/07	1	10.10	0	0.00	10.40	1	2,236	0.04%
2020/09/29	1	9.98	0	0.00	9.98	1	2,249	0.04%
2020/09/25	10	9.85	1	9.86	9.79	9	2,287	0.39%
2020/09/23	0	0.00	1	10.40	10.40	-1	2,277	-0.04%
2020/09/22	1	10.75	0	0.00	10.80	1	2,224	0.04%
2020/09/21	7	11.21	7	11.09	11.05	0	2,182	0.00%
2020/09/18	1	10.95	5	10.95	10.95	-4	2,118	-0.19%
2020/09/10	1	10.30	0	0.00	10.15	1	1,961	0.05%
2020/09/02	0	0.00	0.2	9.70	9.60	-0.2	1,880	-0.01%
2020/09/01	0.2	9.85	0	0.00	9.73	0.2	1,876	0.01%
2020/08/19	0	0.00	4	9.50	9.48	-4	1,840	-0.22%
2020/08/17	4	9.37	0	0.00	9.39	4	1,805	0.22%
2020/07/22	1	9.55	0	0.00	9.61	1	2,018	0.05%
2020/07/17	1	9.58	0	0.00	9.54	1	1,997	0.05%
2020/06/16	0	0.00	0	9.07	9.06	0	1,776	0.00%
2020/06/15	0	8.88	0	0.00	8.85	0	1,788	0.00%
2020/06/11	0	0.00	2	9.31	9.06	-2	1,836	-0.11%
2020/06/04	0	0.00	0	9.09	9.09	0	1,861	0.00%
2020/06/03	0	8.96	0	0.00	8.96	0	1,866	0.00%
2020/06/01	0	0.00	0	8.92	8.88	0	1,846	0.00%
2020/05/29	0	8.82	0	0.00	8.78	0	1,843	0.00%
2020/05/27	0	0.00	0	8.82	8.81	0	1,833	0.00%
2020/05/26	0	8.68	0	0.00	8.63	0	1,800	0.00%
2020/05/25	54	8.53	0	8.64	8.59	54	1,773	3.04%
2020/05/22	0	8.69	0	8.69	8.63	0	1,746	0.00%
2020/05/21	40	8.68	0	0.00	8.67	40	1,730	2.31%
2020/05/14	0	0.00	0	8.67	8.56	0	1,642	0.00%
2020/05/13	0	8.80	0	8.80	8.75	0	1,615	0.00%
2020/05/12	0	8.95	0	0.00	8.84	0	1,604	0.00%
2020/05/11	0	0.00	0.1	8.99	8.95	-0.1	1,588	0.00%
2020/05/08	10	8.80	0.1	8.80	8.79	9.9	1,565	0.64%
2020/05/07	0	8.80	0.1	8.80	8.75	0	1,560	0.00%
2020/05/06	0	8.82	0.1	8.82	8.77	0	1,514	0.00%
2020/05/05	0	0.00	0.1	8.94	8.89	-0.1	1,489	0.00%
2020/05/04	0	0.00	0.1	9.00	8.89	-0.1	1,483	0.00%
2020/04/30	0	0.00	0.1	9.19	9.19	-0.1	1,462	0.00%
2020/04/29	0	0.00	0.1	8.99	8.99	-0.1	1,440	0.00%
2020/04/28	0	0.00	0.1	8.88	8.87	-0.1	1,377	-0.01%
2020/04/27	0	8.64	0.1	8.64	8.59	0	1,380	0.00%
2020/04/24	0	0.00	0.1	8.72	8.64	-0.1	1,294	0.00%
2020/04/23	0	8.65	0.1	8.65	8.68	0	1,291	0.00%
2020/04/22	0	0.00	0.1	8.60	8.60	-0.1	1,288	0.00%
2020/04/21	0	0.00	2.1	8.84	8.64	-2.1	1,284	-0.16%
2020/04/20	0	0.00	33.1	8.93	8.94	-33.1	1,290	-2.56%
2020/04/17	0	0.00	15	9.00	8.86	-15	1,286	-1.17%
2020/04/13	8	8.60	0	0.00	8.57	8	1,223	0.65%
2020/04/09	2	8.30	0	0.00	8.38	2	1,195	0.17%
2020/03/27	0	0.00	5	8.24	8.16	-5	1,125	-0.44%
2020/03/20	27	7.92	0	0.00	7.92	27	1,203	2.24%
2020/03/18	10	8.23	0	0.00	8.20	10	1,135	0.88%
2020/03/13	10	9.11	0	0.00	9.20	10	1,013	0.99%
2020/03/06	0	0.00	1	10.65	10.65	-1	877	-0.11%
2020/02/25	0	0.00	0.4	10.90	10.85	-0.4	835	-0.04%
2020/02/21	0.1	10.95	0	0.00	10.95	0.1	831	0.01%
2020/02/20	0	0.00	5	11.05	11.00	-5	833	-0.60%
2020/02/18	0.1	10.85	0	0.00	10.85	0.1	824	0.01%
2020/02/12	10	10.80	0	0.00	10.75	10	820	1.22%
2020/02/10	0.1	10.70	0	0.00	10.55	0.1	819	0.01%
2020/02/07	12	10.70	0	0.00	10.70	12	820	1.46%
2020/02/06	3	10.75	0	0.00	10.80	3	813	0.37%
2020/02/05	5	10.70	0	0.00	10.70	5	812	0.62%
2020/02/04	46	10.75	92	10.63	10.70	-46	812	-5.66%
2020/02/03	10	10.60	0	0.00	10.55	10	805	1.24%
2020/01/31	1	10.90	0	0.00	10.90	1	786	0.13%
2020/01/30	13	11.20	4	11.30	10.90	9	775	1.16%
2020/01/20	65	11.40	61	11.47	11.45	4	739	0.54%
2020/01/17	5	11.40	33	11.53	11.45	-28	738	-3.79%
2020/01/16	40	11.40	15	11.45	11.40	25	743	3.36%
2020/01/15	28	11.45	7	11.50	11.45	21	749	2.80%
2020/01/14	40	11.50	27	11.55	11.40	13	755	1.72%
2020/01/13	23	11.50	18	11.55	11.55	5	744	0.67%
2020/01/10	8	11.50	90	11.55	11.55	-82	771	-10.64%
2020/01/09	100	11.55	0	0.00	11.50	100	764	13.07%
2020/01/06	0.1	11.65	0	0.00	11.65	0.1	742	0.01%
2019/12/27	0.1	11.70	0	0.00	11.65	0.1	751	0.01%
2019/12/20	6	11.78	0	0.00	11.55	6	827	0.73%
2019/12/13	0.1	11.90	0	0.00	11.90	0.1	811	0.01%
2019/11/29	0.1	11.95	0	0.00	11.95	0.1	877	0.01%
2019/11/27	5	12.00	0	0.00	12.05	5	909	0.55%
2019/11/22	0.1	11.95	0	0.00	11.95	0.1	962	0.01%
2019/11/20	1	12.00	0	0.00	12.00	1	966	0.10%
2019/11/19	0	0.00	14	11.95	12.05	-14	966	-1.45%
2019/11/12	1	11.85	0	0.00	11.95	1	970	0.10%
2019/10/18	0.1	12.25	0	0.00	12.35	0.1	984	0.01%
2019/10/09	0.1	11.90	0	0.00	11.85	0.1	976	0.01%
2019/10/01	10	11.80	0	0.00	11.80	10	1,140	0.88%
2019/09/16	0.2	12.15	0	0.00	12.15	0.2	1,105	0.02%
2019/08/16	1	12.20	0	0.00	12.20	1	972	0.10%
2019/07/31	1	12.50	0	0.00	12.45	1	1,025	0.10%
2019/07/22	0	0.00	3	12.70	12.70	-3	1,007	-0.30%
2019/07/16	1	12.75	0	0.00	12.75	1	1,023	0.10%
2019/07/12	0	0.00	12.1	13.30	13.25	-12.1	1,069	-1.13%
2019/07/11	1	13.35	0	0.00	13.35	1	1,091	0.09%
2019/06/24	0	0.00	2	12.93	13.00	-2	966	-0.21%
2019/06/21	2	12.90	0	0.00	12.90	2	929	0.22%
2019/05/29	0	12.40	0	0.00	12.40	0	883	0.00%
2019/05/28	0	12.50	0	0.00	12.45	0	880	0.00%
2019/05/03	0.1	12.65	0	0.00	12.70	0.1	927	0.01%
2019/04/24	0	0.00	0.1	12.55	12.55	-0.1	924	-0.01%
2019/04/22	0	0.00	1	12.65	12.50	-1	941	-0.11%
2019/04/19	0.1	12.50	1	12.80	12.60	-0.9	940	-0.10%
2019/04/01	10	13.00	0	0.00	13.00	10	771	1.30%
2019/02/27	0	0.00	0.1	13.40	13.35	-0.1	833	-0.01%
2019/02/22	2	13.45	0.1	13.45	13.45	2	858	0.23%
2019/02/18	10	13.30	0	0.00	13.20	10	843	1.19%
2019/02/15	0	0.00	0.1	13.30	13.35	-0.1	827	-0.01%
2019/01/29	5	12.95	0	0.00	13.00	5	896	0.56%
2019/01/17	0	0.00	11	12.80	12.80	-11	926	-1.19%
2019/01/09	1	12.25	0	0.00	12.45	1	936	0.11%
2018/12/18	10	12.35	0	0.00	12.25	10	1,432	0.70%
2018/12/17	0.1	12.40	0	0.00	12.40	0.1	1,499	0.00%
2018/12/04	0.1	12.60	0	0.00	12.60	0.1	1,926	0.00%
2018/11/27	1	12.25	1	12.35	12.25	0	1,946	0.00%
2018/11/22	0	12.45	0	0.00	12.40	0	1,929	0.00%
2018/11/21	10	12.45	0	0.00	12.45	10	1,935	0.52%
2018/11/19	0	0.00	0.1	12.60	12.55	-0.1	1,943	-0.01%
2018/11/13	0	12.50	0	0.00	12.50	0	2,029	0.00%
2018/11/12	0	0.00	10	12.75	12.50	-10	2,053	-0.49%
2018/10/29	10	13.35	0	0.00	13.30	10	2,505	0.40%
2018/10/25	0	0.00	1	13.15	13.20	-1	2,478	-0.04%
2018/10/23	0	0.00	2	13.10	13.15	-2	2,457	-0.08%
2018/10/16	0	0.00	10	13.15	13.25	-10	2,436	-0.41%
2018/10/15	1	13.65	0	0.00	13.35	1	2,407	0.04%
2018/10/11	1	13.25	15	13.40	13.25	-14	2,347	-0.60%
2018/10/05	10	14.15	2.1	14.44	14.10	8	2,236	0.36%
2018/10/03	0	0.00	2	14.50	14.60	-2	2,167	-0.09%
2018/10/02	5	14.60	0	0.00	14.55	5	2,134	0.23%
2018/10/01	10	14.43	0	0.00	14.60	10	2,073	0.48%
2018/09/28	0	0.00	0.1	14.20	14.25	-0.1	2,033	0.00%
2018/09/27	0	0.00	2	14.35	14.15	-2	2,030	-0.10%
2018/09/26	1	14.35	2	14.40	14.40	-1	1,976	-0.05%
2018/09/25	5	14.47	0	0.00	14.30	5	1,975	0.25%
2018/09/21	0	0.00	0.1	14.40	14.50	-0.1	1,943	0.00%
2018/09/20	0	0.00	4.2	14.47	14.40	-4.2	1,886	-0.22%
2018/09/19	6	13.87	2	13.80	14.15	4	1,752	0.23%
2018/09/11	0	0.00	10	13.50	13.55	-10	1,537	-0.65%
2018/09/10	5	13.55	0	0.00	13.50	5	1,518	0.33%
2018/09/07	5	13.70	0	0.00	13.55	5	1,522	0.33%
2018/09/03	0	0.00	1	13.60	13.55	-1	1,490	-0.07%
2018/08/24	0	0.00	0.1	13.55	13.50	-0.1	1,505	-0.01%
2018/08/22	0	0.00	0.3	13.55	13.65	-0.3	1,511	-0.02%
2018/08/17	0	0.00	2	13.55	13.55	-2	1,424	-0.14%
2018/08/16	0	0.00	0.1	13.30	13.30	-0.1	1,381	-0.01%
2018/08/15	0	0.00	9.3	13.82	13.20	-9.3	1,346	-0.69%
2018/08/14	7	13.16	0.1	13.10	13.20	6.9	1,119	0.62%
2018/08/13	1	13.15	2	13.20	13.05	-1	1,093	-0.09%
2018/08/10	0.1	13.25	0.1	13.25	13.25	0	1,055	0.00%
2018/08/08	0	0.00	0.3	12.90	12.95	-0.3	998	-0.03%
2018/08/06	0	12.90	1.3	12.94	12.90	-1.3	1,004	-0.13%
2018/08/03	2	13.00	12.2	13.01	12.90	-10.2	990	-1.03%
2018/08/02	0	0.00	1	12.55	12.45	-1	908	-0.11%
2018/08/01	0	0.00	1	12.60	12.50	-1	917	-0.11%
2018/07/30	0	0.00	1	12.60	12.65	-1	912	-0.11%
2018/07/27	0	12.50	1	12.50	12.50	-1	898	-0.11%
2018/07/26	0	0.00	2	12.35	12.40	-2	895	-0.22%
2018/07/25	2	12.25	0	12.20	12.30	2	879	0.23%
2018/07/17	0	12.10	0	0.00	12.10	0	911	0.00%
2018/07/12	0	12.15	1	12.10	12.10	-1	917	-0.11%
2018/07/09	1	12.00	0	0.00	12.05	1	948	0.11%
2018/07/02	0.3	12.65	0	0.00	12.60	0.3	999	0.03%
2018/06/28	0	12.50	0	0.00	12.50	0	983	0.00%
2018/06/27	0	12.65	0	0.00	12.60	0	966	0.00%
2018/06/15	0.2	12.65	0	0.00	12.65	0.2	945	0.02%
2018/06/14	0.1	12.75	0	0.00	12.65	0.1	915	0.01%
2018/06/12	0.2	12.90	3	12.85	12.85	-2.8	995	-0.28%
2018/06/11	10	12.90	0	0.00	12.95	10	989	1.01%
2018/06/08	0.4	12.90	0	0.00	12.95	0.4	997	0.04%
2018/06/07	0.2	12.95	1	13.00	13.00	-0.8	1,016	-0.08%
2018/06/06	0	0.00	2	13.00	13.00	-2	1,010	-0.20%
2018/06/05	3.1	13.00	2	12.95	12.95	1.1	1,004	0.11%
2018/05/28	0.1	12.65	0	0.00	12.65	0.1	923	0.01%
2018/05/21	0	0.00	0	12.70	12.70	0	909	0.00%
2018/05/18	0.1	12.70	0	0.00	12.70	0.1	907	0.01%
2018/05/16	0	0.00	0	12.80	12.75	0	901	0.00%
2018/05/15	0	0.00	2	12.70	12.70	-2	903	-0.22%
2018/05/14	0	0.00	0.1	12.80	12.90	-0.1	923	-0.01%
2018/05/07	0.1	12.60	0	0.00	12.60	0.1	882	0.01%
2018/04/25	1	12.70	0	0.00	12.80	1	863	0.12%
2018/04/18	1	12.85	0	0.00	12.90	1	858	0.12%
2018/04/13	1	13.05	0	0.00	13.05	1	836	0.12%
2018/03/31	0.1	13.95	0	0.00	13.10	0.1	785	0.01%
2018/03/28	2	13.03	0	0.00	13.00	2	786	0.25%
2018/03/27	0.8	13.10	0	0.00	13.15	0.8	810	0.10%
2018/03/26	2	12.93	0	0.00	12.95	2	806	0.25%
2018/03/23	2	12.98	0	0.00	13.05	2	797	0.25%
2018/03/21	6	13.03	0	0.00	13.00	6	799	0.75%
2018/03/20	0	0.00	2	13.10	13.15	-2	797	-0.25%
2018/03/19	2	13.10	0	0.00	13.05	2	806	0.25%
2018/03/16	1	13.10	0	0.00	13.10	1	812	0.12%
2018/03/02	0.1	13.95	0	0.00	13.55	0.1	721	0.01%
2018/02/27	2	13.50	0	0.00	13.50	2	711	0.28%
2018/02/26	0.2	13.40	0	0.00	13.45	0.2	713	0.03%
2018/02/23	10.1	13.30	0	0.00	13.40	10.1	720	1.40%
2018/02/09	1	12.90	0	0.00	13.10	1	728	0.14%
2018/02/07	2	13.15	0	0.00	13.10	2	715	0.28%
2018/01/18	4	14.05	0	0.00	14.00	4	780	0.51%
2018/01/17	1	13.95	0	0.00	14.05	1	780	0.13%
2018/01/15	10	14.00	0	0.00	13.90	10	785	1.27%
2018/01/09	0	0.00	0.2	13.95	14.00	-0.2	810	-0.02%
2018/01/05	2	14.00	1	14.10	14.05	1	822	0.12%
2018/01/04	0	0.00	2	14.10	14.10	-2	905	-0.22%
2018/01/03	0	0.00	9	14.18	14.10	-9	921	-0.98%