燁興 (2007)-玉山-新莊券商分點個股進出

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

燁興

(2007)

可現股當沖

股價
12.15
漲跌
▲0.10
漲幅
+0.83%
成交量
794張
產業
上市鋼鐵類股
325人加入追蹤

立即追蹤
本地時間:13:30

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

燁興 (2007)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	0	0.00	10	12.11	12.15	-10	1,890	-0.53%
2024/05/29	0	0.00	12	12.31	12.30	-12	1,884	-0.64%
2024/05/28	1	12.45	1	12.25	12.50	0	1,873	0.00%
2024/05/27	4	11.95	0	0.00	12.00	4	1,852	0.22%
2024/05/24	2	11.68	0	0.00	11.75	2	1,841	0.11%
2024/05/22	2	12.60	3	12.57	12.70	-1	1,782	-0.06%
2024/05/21	26.1	13.38	10	13.12	12.95	16.1	1,712	0.94%
2024/05/20	19	12.76	17.3	12.91	12.95	1.7	1,389	0.12%
2024/05/14	0	0.00	4	11.35	11.35	-4	1,244	-0.32%
2024/05/07	1	11.20	0	0.00	11.20	1	1,272	0.08%
2024/05/06	10	11.48	0	0.00	11.50	10	1,287	0.78%
2024/05/03	2	11.70	0	0.00	11.50	2	1,307	0.15%
2024/04/26	0	0.00	1.1	11.50	11.70	-1.1	1,336	-0.08%
2024/04/19	1	12.00	8	12.11	11.90	-7	1,352	-0.52%
2024/04/18	8	12.19	0	0.00	12.10	8	1,318	0.61%
2024/04/16	1	11.15	0	0.00	11.10	1	1,272	0.08%
2024/04/15	5	11.75	2	11.78	11.50	3	1,274	0.24%
2024/04/11	3	11.45	0	0.00	11.60	3	1,287	0.23%
2024/04/10	0	0.00	2	11.80	11.90	-2	1,334	-0.15%
2024/04/09	0	0.00	2	11.50	11.90	-2	1,188	-0.17%
2024/04/03	1	10.50	0	0.00	10.65	1	1,109	0.09%
2024/03/28	0.1	10.10	3	10.15	10.10	-2.9	1,440	-0.20%
2024/03/27	0.1	10.00	0	0.00	10.05	0.1	1,478	0.01%
2024/03/22	0.1	10.10	0	0.00	10.15	0.1	2,003	0.00%
2024/03/21	0.1	10.10	2	10.15	10.15	-1.9	2,159	-0.09%
2024/03/20	2	10.05	0.4	10.05	10.05	1.6	2,221	0.07%
2024/03/19	0	0.00	0.3	10.10	10.10	-0.3	2,215	-0.01%
2024/03/18	0	0.00	5	10.10	10.20	-5	2,214	-0.23%
2024/03/15	0	0.00	0.3	10.15	10.10	-0.3	2,212	-0.01%
2024/03/12	0	0.00	1	10.30	10.35	-1	2,186	-0.05%
2024/03/07	1	10.15	1	10.20	10.20	0	2,191	0.00%
2024/03/04	2	10.40	0	0.00	10.40	2	2,174	0.09%
2024/02/21	1	11.05	0	0.00	10.95	1	2,180	0.05%
2024/02/16	1	10.65	0	0.00	11.10	1	2,237	0.04%
2024/02/01	1	10.75	0	0.00	10.65	1	2,239	0.04%
2024/01/30	2	10.65	1	10.75	10.75	1	2,257	0.04%
2024/01/29	0	0.00	2	11.00	11.00	-2	2,250	-0.09%
2024/01/25	1	11.00	0	0.00	11.00	1	2,188	0.05%
2024/01/16	0	0.00	10	11.75	11.65	-10	2,035	-0.49%
2024/01/15	0	0.00	1	12.25	12.15	-1	2,014	-0.05%
2024/01/10	10	12.60	10	12.05	12.05	0	1,985	0.00%
2024/01/09	22	12.86	20	12.60	12.60	2	1,942	0.10%
2024/01/05	13	13.08	10	13.39	13.40	3	1,893	0.16%
2024/01/04	10	13.30	0	0.00	13.45	10	1,847	0.54%
2024/01/03	0	0.00	0.1	12.80	12.80	-0.1	1,765	0.00%
2024/01/02	0	0.00	2	13.05	12.95	-2	1,749	-0.11%
2023/12/28	2.1	12.80	3	12.75	12.60	-1	1,693	-0.06%
2023/12/27	0	0.00	0.2	13.23	13.00	-0.2	1,658	-0.01%
2023/12/26	0	0.00	12	13.36	13.55	-12	1,613	-0.74%
2023/12/25	9	13.57	6.7	13.74	13.65	2.3	1,546	0.15%
2023/12/21	2	13.00	3	13.13	13.05	-1	1,243	-0.08%
2023/12/20	12	13.46	0.3	13.30	13.55	11.7	1,154	1.01%
2023/12/19	7	12.70	11	12.71	12.90	-4	945	-0.42%
2023/12/18	1	12.80	8.4	12.84	12.90	-7.4	700	-1.06%
2023/12/15	2	11.75	3	11.60	11.75	-1	540	-0.19%
2023/12/14	2	10.70	0	0.00	10.70	2	472	0.42%
2023/12/13	1	10.65	0	0.00	10.65	1	477	0.21%
2023/12/12	3	10.80	0	0.00	10.70	3	483	0.62%
2023/12/11	1	10.80	0.3	10.85	10.85	0.7	482	0.15%
2023/12/07	0	0.00	0.2	10.90	10.90	-0.2	475	-0.05%
2023/12/06	8	10.95	0	0.00	11.05	8	476	1.68%
2023/11/27	0	0.00	13	10.80	10.80	-13	470	-2.76%
2023/11/21	1	11.20	0	0.00	11.10	1	449	0.22%
2023/11/20	1.2	11.06	0	0.00	11.00	1.2	436	0.27%
2023/10/23	5	9.23	0	0.00	9.20	5	351	1.42%
2023/10/19	2	9.37	0	0.00	9.36	2	354	0.56%
2023/10/18	0	0.00	2	9.40	9.40	-2	357	-0.56%
2023/10/17	0	0.00	2	9.48	9.47	-2	363	-0.55%
2023/10/13	0	0.00	1	9.52	9.50	-1	371	-0.27%
2023/10/04	0	0.00	5	9.52	9.52	-5	405	-1.23%
2023/10/03	0	0.00	1	9.68	9.61	-1	409	-0.24%
2023/10/02	0	0.00	0.1	9.72	9.69	-0.1	416	-0.02%
2023/09/26	0	0.00	1	9.73	9.74	-1	433	-0.23%
2023/09/22	0	0.00	0.1	9.82	9.82	-0.1	441	-0.02%
2023/09/20	3	9.97	0	0.00	9.91	3	447	0.67%
2023/09/11	0.1	9.56	0	0.00	9.56	0.1	471	0.02%
2023/09/08	0	0.00	3	9.75	9.70	-3	477	-0.63%
2023/09/05	0.3	9.93	0	0.00	9.92	0.3	486	0.06%
2023/09/04	3	10.20	0	0.00	10.10	3	483	0.62%
2023/08/30	0	0.00	2	9.45	9.42	-2	490	-0.41%
2023/08/25	0	0.00	0.3	9.53	9.58	-0.3	495	-0.06%
2023/08/18	2	9.58	0	0.00	9.68	2	507	0.39%
2023/08/16	0	0.00	5	9.60	9.55	-5	511	-0.98%
2023/08/08	1.1	10.10	0	0.00	10.00	1.1	513	0.20%
2023/08/02	0	0.00	1	10.35	10.35	-1	505	-0.20%
2023/08/01	0	0.00	2	10.20	10.20	-2	477	-0.42%
2023/07/27	0	0.00	1	10.15	10.20	-1	465	-0.21%
2023/07/21	0	0.00	30	9.86	9.83	-30	457	-6.56%
2023/07/20	0	0.00	1	9.90	9.95	-1	468	-0.21%
2023/07/19	1	9.71	0	0.00	9.69	1	464	0.22%
2023/07/18	10	9.72	0	0.00	9.78	10	481	2.08%
2023/07/17	20	9.82	14	9.74	9.80	6	484	1.24%
2023/07/14	0	0.00	2	9.68	9.68	-2	485	-0.41%
2023/07/13	1	9.77	5	9.71	9.69	-4	491	-0.81%
2023/07/12	3	9.95	0	0.00	9.78	3	488	0.61%
2023/07/10	0	0.00	2	10.00	10.00	-2	488	-0.41%
2023/06/27	16	10.44	0	0.00	10.30	16	486	3.29%
2023/06/12	6	10.60	0	0.00	10.40	6	488	1.23%
2023/06/07	8	10.80	1	10.80	10.75	7	523	1.34%
2023/06/02	5	10.45	0	0.00	10.50	5	535	0.93%
2023/05/26	2	10.30	0	0.00	10.30	2	594	0.34%
2023/05/19	0	0.00	5	10.65	10.50	-5	693	-0.72%
2023/05/18	2	10.65	0.4	10.65	10.65	1.6	706	0.22%
2023/05/12	0.1	10.05	0	0.00	10.25	0.1	750	0.01%
2023/05/11	0.1	10.05	0	0.00	10.05	0.1	760	0.01%
2023/05/09	0.1	10.25	0	0.00	10.30	0.1	808	0.01%
2023/05/04	0.3	10.48	1	10.50	10.45	-0.7	865	-0.08%
2023/05/03	5.2	10.50	0	0.00	10.50	5.2	926	0.56%
2023/04/26	1	10.40	0	0.00	10.50	1	1,031	0.10%
2023/04/25	1	10.40	1	10.75	10.35	0	1,043	0.00%
2023/04/24	0.7	10.64	0	0.00	10.55	0.7	1,068	0.06%
2023/04/21	2	10.68	0	0.00	10.60	2	1,083	0.18%
2023/04/20	2	11.03	0	0.00	10.95	2	1,083	0.18%
2023/04/19	1	11.15	0	0.00	11.15	1	1,096	0.09%
2023/04/18	0.3	11.25	0	0.00	11.25	0.3	1,106	0.02%
2023/04/13	0	0.00	1	11.65	11.65	-1	1,292	-0.08%
2023/04/12	0	11.50	1	11.50	11.50	-1	1,425	-0.07%
2023/04/11	0	0.00	15	11.41	11.40	-15	1,449	-1.03%
2023/03/31	4	11.30	0	0.00	11.30	4	1,820	0.22%
2023/03/30	1.2	11.21	0	0.00	11.20	1.2	2,056	0.06%
2023/03/21	0.4	11.45	0	0.00	11.40	0.4	2,623	0.01%
2023/03/20	0.3	11.50	1	11.40	11.45	-0.7	2,623	-0.03%
2023/03/17	1	11.50	0	0.00	11.50	1	2,623	0.04%
2023/03/16	0	0.00	1.5	11.27	11.30	-1.5	2,623	-0.06%
2023/03/14	0	0.00	1	11.85	11.75	-1	2,631	-0.04%
2023/03/13	0	0.00	1	11.90	11.80	-1	2,640	-0.04%
2023/03/08	3	12.35	2	12.40	12.40	1	2,639	0.04%
2023/03/01	2	12.20	0.5	12.20	12.10	1.5	2,597	0.06%
2023/02/17	0	0.00	1	12.35	12.45	-1	2,524	-0.04%
2023/02/16	1	12.30	0	0.00	12.15	1	2,536	0.04%
2023/02/14	0	0.00	10	12.15	12.15	-10	2,525	-0.40%
2023/02/10	10	12.10	0	0.00	11.95	10	2,514	0.40%
2023/02/08	3	12.45	0	0.00	12.45	3	2,490	0.12%
2023/02/02	0	0.00	13	12.40	12.45	-13	2,416	-0.54%
2023/02/01	0	0.00	1	12.70	12.55	-1	2,399	-0.04%
2023/01/31	1	12.60	7.7	12.69	12.65	-6.7	2,340	-0.29%
2023/01/17	2	12.00	0	0.00	12.00	2	2,257	0.09%
2023/01/13	3	11.92	1	11.90	11.90	2	2,234	0.09%
2023/01/12	10	12.00	10	12.40	12.00	0	2,227	0.00%
2023/01/11	0	0.00	5	12.10	11.95	-5	2,195	-0.23%
2023/01/09	1	12.30	1	12.20	12.20	0	2,182	0.00%
2023/01/05	1	12.30	0	0.00	12.05	1	2,192	0.05%
2023/01/04	3	12.40	3	12.65	12.35	0	2,172	0.00%
2023/01/03	2	12.20	4	12.23	12.50	-2	2,081	-0.10%
2022/12/30	29	12.14	0	0.00	12.05	29	2,019	1.44%
2022/12/27	0	0.00	1	12.10	12.05	-1	1,809	-0.06%
2022/12/26	0	0.00	27	12.77	12.35	-27	1,754	-1.54%
2022/12/23	27	12.33	0	0.00	12.70	27	1,637	1.65%
2022/12/22	15	12.19	15.1	12.28	12.55	-0.1	1,520	0.00%
2022/12/21	0	0.00	0.3	11.90	11.90	-0.3	1,302	-0.02%
2022/12/20	6	11.22	5	10.95	10.85	1	1,244	0.08%
2022/12/19	0	0.00	2	11.20	11.05	-2	1,225	-0.16%
2022/12/16	0	0.00	2	11.50	11.45	-2	1,210	-0.17%
2022/12/15	2	11.60	1	11.50	11.45	1	1,158	0.09%
2022/12/14	4.1	11.31	4	11.25	11.00	0.1	1,047	0.00%
2022/12/13	3	10.93	2.4	10.90	11.25	0.6	918	0.06%
2022/12/06	0	0.00	67	10.30	10.40	-67	834	-8.03%
2022/12/05	2	10.75	0.3	10.85	10.90	1.7	828	0.21%
2022/11/25	67	10.26	0	0.00	10.20	67	880	7.61%
2022/11/17	0	0.00	5	10.19	10.15	-5	966	-0.52%
2022/11/16	0	0.00	0.3	10.30	10.10	-0.3	975	-0.03%
2022/11/14	3	9.95	0.3	10.10	10.20	2.7	969	0.28%
2022/11/08	0	0.00	1	9.56	9.60	-1	1,135	-0.09%
2022/11/02	0	0.00	2.1	9.37	9.37	-2.1	1,285	-0.16%
2022/10/26	0	0.00	2	9.24	9.24	-2	1,735	-0.12%
2022/10/20	0	0.00	1	9.19	9.35	-1	1,803	-0.06%
2022/10/18	0	0.00	1.4	9.31	9.36	-1.4	1,816	-0.08%
2022/10/17	0	0.00	0.2	9.10	9.14	-0.2	1,812	-0.01%
2022/10/14	1	9.42	0	0.00	9.34	1	1,806	0.06%
2022/10/06	0.2	10.00	0	0.00	10.00	0.2	1,793	0.01%
2022/10/04	1	10.25	1	10.20	10.20	0	1,815	0.00%
2022/10/03	0	0.00	5	10.10	10.10	-5	1,812	-0.28%
2022/09/22	3	10.30	1	10.30	10.25	2	1,817	0.11%
2022/09/21	0	0.00	3	10.60	10.60	-3	1,815	-0.17%
2022/09/20	0.1	10.80	0	0.00	10.85	0.1	1,818	0.00%
2022/09/16	0.1	11.10	0	0.00	11.00	0.1	1,789	0.01%
2022/09/13	5	11.30	3	11.35	11.45	2	1,843	0.11%
2022/09/07	0.2	11.00	0	0.00	10.95	0.2	1,883	0.01%
2022/09/06	0	0.00	28	11.00	11.00	-28	1,882	-1.49%
2022/09/05	0	0.00	1	11.20	11.15	-1	1,897	-0.05%
2022/08/31	0	0.00	1	11.90	11.95	-1	1,860	-0.05%
2022/08/19	0	0.00	4	12.35	12.30	-4	1,781	-0.22%
2022/08/18	4	12.75	0	0.00	12.50	4	1,763	0.23%
2022/08/16	0	0.00	7	12.04	12.00	-7	1,666	-0.42%
2022/08/15	0	0.00	5	12.23	12.25	-5	1,648	-0.30%
2022/08/12	1	12.35	0	0.00	11.80	1	1,594	0.06%
2022/08/03	2	12.35	0	0.00	12.40	2	1,412	0.14%
2022/08/02	12	12.68	12	12.74	12.50	0	1,353	0.00%
2022/08/01	0	0.00	12	11.97	12.25	-12	1,102	-1.09%
2022/07/28	10	11.37	0	0.00	11.10	10	1,068	0.94%
2022/07/22	0	0.00	62	11.35	11.35	-62	1,092	-5.67%
2022/07/21	0	0.00	2	11.45	11.45	-2	1,120	-0.18%
2022/07/12	1	11.25	1	10.95	10.95	0	1,217	0.00%
2022/07/06	4	11.41	0	0.00	11.40	4	1,536	0.26%
2022/06/27	0	0.00	2	13.30	13.30	-2	1,568	-0.13%
2022/06/22	1	12.50	0	0.00	12.35	1	1,582	0.06%
2022/06/17	0	0.00	1	13.35	13.40	-1	1,641	-0.06%
2022/06/16	2	13.80	0	0.00	13.20	2	1,748	0.11%
2022/06/15	21	13.95	41	14.11	13.95	-20	1,811	-1.10%
2022/06/14	1	13.40	0	0.00	13.55	1	1,794	0.06%
2022/06/13	1	14.10	0	0.00	14.10	1	1,811	0.06%
2022/06/02	1	15.20	0	0.00	14.95	1	2,865	0.03%
2022/06/01	0	0.00	5	15.25	15.30	-5	3,023	-0.17%
2022/05/30	1	15.45	0	0.00	15.50	1	3,098	0.03%
2022/05/26	0	0.00	2	15.45	15.20	-2	3,340	-0.06%
2022/05/24	0	0.00	1	15.30	15.20	-1	3,452	-0.03%
2022/05/23	2	15.40	0	0.00	15.45	2	3,476	0.06%
2022/05/17	5	15.10	0	0.00	15.15	5	3,712	0.13%
2022/05/12	1	14.35	2	14.45	14.30	-1	3,703	-0.03%
2022/05/11	0	0.00	1	14.95	14.95	-1	3,699	-0.03%
2022/05/10	1	15.15	0	0.00	15.40	1	3,705	0.03%
2022/05/09	1	14.90	2	15.35	14.85	-1	3,706	-0.03%
2022/05/06	15	15.72	1	15.65	15.70	14	3,710	0.38%
2022/04/27	1	16.85	1	17.00	17.10	0	3,820	0.00%
2022/04/26	4	18.26	11	17.82	17.70	-7	3,797	-0.18%
2022/04/25	1	18.25	0	0.00	18.20	1	3,780	0.03%
2022/04/21	1	19.25	0	0.00	19.25	1	3,817	0.03%
2022/04/18	6	19.88	10	19.85	19.85	-4	3,906	-0.10%
2022/04/15	10	20.90	3.3	20.98	20.90	6.7	3,906	0.17%
2022/04/14	1	20.90	1	20.75	21.00	0	3,863	0.00%
2022/04/13	11	20.83	7	20.66	20.95	4	3,812	0.10%
2022/04/12	1	19.80	1	20.00	20.00	0	3,677	0.00%
2022/03/31	1	19.80	1	19.70	19.70	0	3,631	0.00%
2022/03/29	3	19.60	1	19.60	19.70	2	3,641	0.05%
2022/03/28	2	19.80	0	0.00	19.95	2	3,650	0.05%
2022/03/24	3	20.67	2	20.50	20.60	1	3,714	0.03%
2022/03/23	1	20.40	0	0.00	20.50	1	3,750	0.03%
2022/03/22	2	20.68	2	20.68	20.75	0	3,723	0.00%
2022/03/21	0	0.00	1	20.25	20.40	-1	3,665	-0.03%
2022/03/18	0	0.00	1	19.75	19.60	-1	3,564	-0.03%
2022/03/16	3	19.37	0	0.00	19.10	3	3,538	0.08%
2022/03/15	1	20.00	0	0.00	19.80	1	3,519	0.03%
2022/03/14	1	20.45	0	0.00	20.35	1	3,566	0.03%
2022/03/11	0	0.00	3	20.77	20.60	-3	3,571	-0.08%
2022/03/10	3	20.58	2	20.63	20.40	1	3,498	0.03%
2022/03/09	1	20.25	63	20.42	20.45	-62	3,289	-1.88%
2022/03/08	19	20.85	21.1	21.28	20.25	-2.1	3,182	-0.07%
2022/03/07	75	20.57	21	20.44	20.40	54	2,659	2.03%
2022/03/03	1	20.00	0	0.00	20.05	1	2,512	0.04%
2022/03/02	3	20.42	0.1	20.35	20.35	2.9	2,498	0.12%
2022/03/01	3	20.20	5	20.19	20.20	-2	2,485	-0.08%
2022/02/22	4	19.49	4	19.30	18.80	0	2,533	0.00%
2022/02/21	3	20.15	5.1	20.45	20.00	-2.1	2,475	-0.08%
2022/02/18	0	0.00	2	18.95	19.05	-2	2,326	-0.09%
2022/02/17	0	0.00	2	18.65	18.70	-2	2,369	-0.08%
2022/02/16	0	0.00	1	18.75	18.75	-1	2,398	-0.04%
2022/02/14	1	18.60	1	18.60	18.70	0	2,624	0.00%
2022/02/11	0	0.00	1	19.15	19.10	-1	2,659	-0.04%
2022/02/09	4	19.20	4	19.00	19.00	0	3,068	0.00%
2022/02/08	2	18.70	2	18.75	18.95	0	3,110	0.00%
2022/02/07	4	18.06	0	0.00	18.70	4	3,162	0.13%
2022/01/26	1	17.40	0	0.00	17.50	1	3,236	0.03%
2022/01/25	0	0.00	6	17.28	17.10	-6	3,291	-0.18%
2022/01/24	0	0.00	7	17.35	17.75	-7	3,330	-0.21%
2022/01/21	2	18.00	0	0.00	17.75	2	3,376	0.06%
2022/01/20	0	0.00	6	18.42	18.45	-6	3,390	-0.18%
2022/01/18	0	0.00	2	18.55	18.30	-2	3,497	-0.06%
2022/01/17	0	0.00	2	17.85	18.50	-2	3,550	-0.06%
2022/01/14	5	18.20	0	0.00	18.10	5	3,655	0.14%
2022/01/13	2.2	19.19	1	19.20	19.05	1.2	3,787	0.03%
2022/01/12	1	18.50	0	0.00	18.75	1	3,810	0.03%
2022/01/11	1	18.80	0	0.00	18.80	1	3,818	0.03%
2022/01/10	0.2	19.25	3	19.85	19.35	-2.8	3,855	-0.07%
2022/01/07	3.2	19.71	0	0.00	19.80	3.2	3,905	0.08%
2022/01/06	1.2	20.09	3	20.20	20.05	-1.9	3,963	-0.05%
2022/01/05	1	20.40	3	21.00	20.40	-2	4,015	-0.05%
2022/01/04	2	20.40	12	20.40	20.40	-10	4,092	-0.24%
2022/01/03	3	20.75	3	20.73	20.70	0	4,227	0.00%
2021/12/30	3.2	21.34	2	21.20	21.20	1.2	4,315	0.03%
2021/12/28	0	0.00	3	21.20	21.20	-3	4,660	-0.06%
2021/12/27	2	21.30	0	0.00	21.20	2	4,797	0.04%
2021/12/24	1	21.80	0	0.00	21.40	1	4,922	0.02%
2021/12/22	2	21.85	3	21.60	21.60	-1	5,170	-0.02%
2021/12/21	9	21.69	0	0.00	21.90	9	5,225	0.17%
2021/12/20	1	22.35	0	0.00	22.00	1	5,248	0.02%
2021/12/17	2	21.80	5	21.95	21.75	-3	5,268	-0.06%
2021/12/14	0	0.00	1	21.15	21.15	-1	5,524	-0.02%
2021/12/13	3	21.87	1	21.65	21.90	2	5,625	0.04%
2021/12/10	0	0.00	3	21.38	21.25	-3	5,683	-0.05%
2021/12/09	2	21.50	0	0.00	21.30	2	5,848	0.03%
2021/12/08	1	22.30	3	21.83	21.60	-2	6,202	-0.03%
2021/12/07	3	21.33	1	21.30	21.50	2	6,585	0.03%
2021/12/06	1	20.80	1	21.00	20.80	0	6,824	0.00%
2021/12/02	2	20.80	0	0.00	20.80	2	7,543	0.03%
2021/12/01	1	21.05	2	20.95	20.95	-1	8,270	-0.01%
2021/11/30	0	0.00	1	21.00	21.00	-1	9,015	-0.01%
2021/11/29	1	20.85	17	20.47	20.85	-16	9,381	-0.17%
2021/11/26	0	0.00	7	21.81	21.15	-7	10,477	-0.07%
2021/11/25	3	22.47	0	0.00	21.90	3	11,837	0.03%
2021/11/24	9	22.19	8	22.56	22.25	1	12,448	0.01%
2021/11/23	12	21.42	2	21.45	21.25	10	12,808	0.08%
2021/11/22	0	0.00	2	21.00	21.10	-2	12,958	-0.02%
2021/11/19	19	21.05	2	21.10	20.80	17	13,024	0.13%
2021/11/17	16	22.08	20	21.89	21.75	-4	13,438	-0.03%
2021/11/16	1	22.10	0	0.00	21.80	1	13,646	0.01%
2021/11/15	1	22.30	6	22.28	22.30	-5	13,861	-0.04%
2021/11/12	2	22.78	0	0.00	22.60	2	14,325	0.01%
2021/11/11	12	23.28	7	23.22	22.80	5	14,655	0.03%
2021/11/10	7	22.35	0	0.00	22.40	7	14,788	0.05%
2021/11/09	1	22.50	0	0.00	22.95	1	14,964	0.01%
2021/11/08	15	22.75	10	23.45	23.35	5	15,243	0.03%
2021/11/05	2	21.45	11	21.43	21.55	-9	15,725	-0.06%
2021/11/04	4	22.13	1	21.95	21.90	3	15,992	0.02%
2021/11/03	1	22.50	0	0.00	22.55	1	16,507	0.01%
2021/11/02	6	22.00	0	0.00	21.80	6	16,981	0.04%
2021/11/01	13	22.44	4	22.30	22.10	9	17,372	0.05%
2021/10/29	15	22.22	9	22.47	22.35	6	17,871	0.03%
2021/10/28	20	22.69	15	22.50	22.55	5	18,715	0.03%
2021/10/27	14	22.85	24	22.63	22.55	-10	19,833	-0.05%
2021/10/26	2	23.75	2	23.70	23.40	0	21,339	0.00%
2021/10/25	0	0.00	12	23.60	23.55	-12	22,195	-0.05%
2021/10/22	15	23.49	0	0.00	23.50	15	22,886	0.07%
2021/10/21	6.1	24.66	17	24.64	24.90	-10.9	23,166	-0.05%
2021/10/20	11	23.94	2	24.35	23.60	9	23,771	0.04%
2021/10/19	6	24.05	5	23.85	23.95	1	24,544	0.00%
2021/10/18	3	23.62	52	23.90	23.55	-49	25,200	-0.19%
2021/10/15	11	23.67	4	23.81	23.90	7	26,677	0.03%
2021/10/14	50	23.85	5	23.17	23.45	45	28,213	0.16%
2021/10/13	16.1	23.43	10	23.82	23.10	6.1	28,536	0.02%
2021/10/12	19	24.25	9	25.12	23.80	10	28,954	0.03%
2021/10/08	17.1	25.87	15	25.67	24.70	2.1	28,963	0.01%
2021/10/07	1	25.65	5	25.82	25.60	-4	28,928	-0.01%
2021/10/06	2	25.90	65	26.22	25.45	-63	29,042	-0.22%
2021/10/05	66	24.30	19	24.57	26.00	47	29,197	0.16%
2021/10/04	4.1	25.12	15	24.52	24.25	-10.9	29,129	-0.04%
2021/10/01	23	27.13	0	0.00	26.30	23	29,195	0.08%
2021/09/30	46	27.50	42	27.87	28.20	4	29,151	0.01%
2021/09/29	3	26.40	3	26.72	26.40	0	29,093	0.00%
2021/09/28	10	27.53	29	27.06	27.00	-19	29,241	-0.06%
2021/09/27	15	27.85	2	28.28	27.90	13	29,571	0.04%
2021/09/24	1	27.85	2	28.08	27.95	-1	30,714	0.00%
2021/09/23	6	28.19	6	27.62	27.60	0	30,694	0.00%
2021/09/22	20	27.75	13	27.65	27.50	7	30,675	0.02%
2021/09/17	10	29.40	5	29.31	29.45	5	30,768	0.02%
2021/09/16	26	30.09	5	29.71	29.40	21	31,062	0.07%
2021/09/15	5	29.93	3	29.83	29.85	2	31,140	0.01%
2021/09/14	239	30.15	238	30.49	30.15	1	31,456	0.00%	大買/大賣/
2021/09/13	20	30.89	23	30.94	30.65	-3	31,634	-0.01%
2021/09/10	51	30.53	49	30.14	30.20	2	31,363	0.01%
2021/09/09	24	29.71	26	29.79	29.55	-2	30,947	-0.01%
2021/09/08	294	29.51	290	29.52	29.45	4	30,750	0.01%	大買/大賣/
2021/09/07	275	30.11	268	30.59	30.10	7	30,793	0.02%	大買/大賣/
2021/09/06	405	30.92	412	30.83	30.70	-7	30,448	-0.02%	大買/大賣/
2021/09/03	37	30.93	55	31.25	30.20	-18	29,739	-0.06%
2021/09/02	267	29.99	250	30.68	29.90	17	29,039	0.06%	大買/大賣/
2021/09/01	179	31.80	156	31.79	31.50	23	28,708	0.08%	大買/大賣/
2021/08/31	122	29.50	135	29.71	31.00	-13	27,656	-0.05%	大買/大賣/
2021/08/30	7	27.69	18	28.45	28.80	-11	26,361	-0.04%
2021/08/27	22	27.41	14	27.13	27.00	8	25,819	0.03%
2021/08/26	6	26.58	43	28.65	28.65	-37	25,429	-0.15%
2021/08/25	6	26.03	1	26.00	26.05	5	25,455	0.02%
2021/08/24	12	25.99	11	26.15	26.30	1	25,652	0.00%
2021/08/23	67	26.38	73	26.23	26.15	-6	26,158	-0.02%
2021/08/20	5	25.17	27	25.66	25.15	-22	26,068	-0.08%
2021/08/19	10	25.72	11	26.24	25.60	-1	25,902	0.00%
2021/08/18	47	26.28	42	26.77	27.20	5	25,684	0.02%
2021/08/17	33.1	27.28	62	27.07	26.05	-28.9	25,254	-0.11%
2021/08/16	23.1	29.35	6	29.63	28.85	17.1	24,921	0.07%
2021/08/13	253	30.75	250	30.60	30.75	3	24,714	0.01%	大買/大賣/
2021/08/12	27	31.32	12	31.45	31.60	15	24,641	0.06%
2021/08/11	35	31.07	35	30.99	30.60	0	24,487	0.00%
2021/08/10	271	30.56	250	30.98	30.55	21	24,152	0.09%	大買/大賣/
2021/08/09	21	31.70	16	31.81	31.15	5	23,833	0.02%
2021/08/06	46	30.37	39	31.33	30.45	7	23,457	0.03%
2021/08/05	55	30.89	28	31.05	30.25	27	23,151	0.12%
2021/08/04	46	33.44	57	33.40	32.65	-11	23,075	-0.05%
2021/08/03	129	33.66	62.2	33.66	34.00	66.9	23,486	0.28%	大買/
2021/08/02	125	33.72	163	34.14	34.80	-38	23,012	-0.17%	大買/大賣/
2021/07/30	141	32.60	122	33.49	31.65	19	22,061	0.09%	大買/大賣/
2021/07/29	86	29.57	93	31.08	31.75	-7	20,638	-0.03%
2021/07/28	63	28.62	86	28.70	28.90	-23	19,798	-0.12%
2021/07/27	39	28.41	108	28.10	27.15	-69	19,108	-0.36%	大賣/
2021/07/26	117	29.55	43	29.43	29.45	74	18,832	0.39%	大買/
2021/07/23	73.1	28.11	91	28.92	29.45	-18	18,177	-0.10%
2021/07/22	84.1	28.15	48	28.12	26.80	36.1	17,385	0.21%
2021/07/21	112	31.00	253	31.71	29.35	-141	16,732	-0.84%	大買/大賣/鉅額交易
2021/07/20	301	27.20	129.1	27.29	29.15	172	15,257	1.13%	大買/大賣/鉅額交易
2021/07/19	7	25.09	17	26.32	26.50	-10	13,752	-0.07%
2021/07/16	47.1	24.11	27	24.70	24.10	20.1	13,551	0.15%
2021/07/15	9	22.89	1	23.65	23.65	8	13,496	0.06%
2021/07/14	5.1	21.72	16	21.40	21.50	-10.9	13,944	-0.08%
2021/07/13	28	23.81	6	23.71	23.05	22	13,948	0.16%
2021/07/12	8	24.73	12.3	25.39	25.55	-4.3	14,056	-0.03%
2021/07/09	5	23.27	1	23.05	23.25	4	13,901	0.03%
2021/07/08	8	23.68	4	23.35	23.35	4	14,077	0.03%
2021/07/07	1	22.00	19	22.00	22.00	-18	14,053	-0.13%
2021/07/06	7	21.93	12	21.60	21.90	-5	14,187	-0.04%
2021/07/05	11	23.52	17	23.54	22.80	-6	14,330	-0.04%
2021/07/02	39	22.54	29	22.11	22.40	10	14,304	0.07%
2021/07/01	55	22.80	121	22.81	22.85	-66	13,927	-0.47%	大賣/
2021/06/30	0	0.00	0.1	20.80	20.80	-0.1	12,758	0.00%
2021/06/29	0	0.00	1.2	18.95	18.95	-1.2	12,756	-0.01%
2021/06/28	3	16.35	16.2	17.18	17.25	-13.2	12,741	-0.10%
2021/06/25	28.1	15.79	31	15.88	15.70	-2.9	12,518	-0.02%
2021/06/24	6	15.55	1	15.05	15.00	5	12,130	0.04%
2021/06/23	161	15.02	23	14.86	14.55	138	11,933	1.16%	大買/鉅額交易
2021/06/22	11	15.05	35	15.13	15.20	-24	11,521	-0.21%
2021/06/21	4	14.05	0	0.00	13.85	4	11,156	0.04%
2021/06/18	1	14.40	0	0.00	14.35	1	11,057	0.01%
2021/06/16	106	15.38	103	15.23	14.35	3	10,959	0.03%	大買/大賣/
2021/06/15	3	14.90	0	0.00	15.00	3	10,575	0.03%
2021/06/11	0	0.00	2	14.50	14.30	-2	10,507	-0.02%
2021/06/09	12	14.49	0	0.00	14.35	12	10,430	0.12%
2021/06/08	13	14.86	14	14.75	14.90	-1	10,383	-0.01%
2021/06/07	10	14.83	13	14.67	14.50	-3	10,323	-0.03%
2021/06/04	7	15.38	8	15.43	15.10	-1	10,245	-0.01%
2021/06/03	1.1	15.31	6	15.38	15.40	-4.9	10,157	-0.05%
2021/06/02	19	15.41	24	15.36	15.50	-5	10,056	-0.05%
2021/06/01	17	15.01	84	14.53	14.95	-67	9,822	-0.68%
2021/05/31	110	15.30	52	15.48	15.15	58	9,563	0.61%	大買/
2021/05/28	12	13.52	12	13.69	14.15	0	8,964	0.00%
2021/05/27	3	12.93	0	0.00	12.90	3	8,815	0.03%
2021/05/26	1	13.00	0	0.00	12.95	1	8,751	0.01%
2021/05/25	6	12.80	6	12.85	12.75	0	8,718	0.00%
2021/05/24	1.2	13.69	1	13.55	13.15	0.2	8,686	0.00%
2021/05/21	1.1	12.95	2	13.03	13.30	-0.9	8,687	-0.01%
2021/05/20	5.1	13.55	0	0.00	12.95	5.1	8,606	0.06%
2021/05/19	2	13.68	3	13.82	14.25	-1	8,461	-0.01%
2021/05/18	22	12.95	17	13.11	13.35	5	8,194	0.06%
2021/05/17	5	12.50	0	0.00	12.50	5	7,783	0.06%
2021/05/14	18	14.23	0	0.00	13.85	18	7,779	0.23%
2021/05/13	90	15.43	91	15.37	15.35	-1	7,563	-0.01%
2021/05/12	15	17.34	13	18.39	17.05	2	7,301	0.03%
2021/05/11	49	18.92	75	19.26	18.90	-26	6,983	-0.37%
2021/05/10	40	16.60	50.8	16.87	17.60	-10.8	6,038	-0.18%
2021/05/07	21	15.80	17	15.86	16.00	4	5,603	0.07%
2021/05/06	11	16.02	33	15.79	16.15	-22	5,359	-0.41%
2021/05/05	2	14.65	0	0.00	14.85	2	5,211	0.04%
2021/05/04	8	15.30	17	14.50	14.50	-9	5,181	-0.17%
2021/05/03	18	16.68	9	16.54	16.10	9	5,194	0.17%
2021/04/29	4	15.55	3.2	15.64	16.10	0.8	5,076	0.02%
2021/04/28	7	15.30	5	15.32	15.10	2	4,960	0.04%
2021/04/27	1	14.85	5	14.81	14.80	-4	4,919	-0.08%
2021/04/26	1	15.10	1	15.10	15.20	0	4,875	0.00%
2021/04/23	5	14.37	32	14.76	14.70	-27	4,808	-0.56%
2021/04/22	30	16.59	15	16.40	15.70	15	4,712	0.32%
2021/04/21	90	16.05	54	16.28	16.20	36	4,522	0.80%
2021/04/20	36	15.49	104	15.04	15.75	-68	4,095	-1.66%	大賣/
2021/04/19	13	13.70	2.1	14.35	14.35	10.9	3,569	0.31%
2021/04/16	24	12.70	26	12.92	13.05	-2	3,468	-0.06%
2021/04/15	47	11.80	95	11.80	11.90	-48	3,155	-1.52%
2021/04/14	106	11.47	17	11.69	11.65	89	2,979	2.99%	大買/
2021/04/13	55	11.67	14	11.40	11.10	41	2,747	1.49%
2021/04/12	22	10.91	141	10.71	11.20	-119	2,628	-4.53%	大賣/鉅額交易
2021/04/09	22	10.63	6	10.50	10.35	16	2,446	0.65%
2021/04/08	7	9.75	10	9.64	10.05	-3	2,212	-0.14%
2021/04/07	0	0.00	25	9.18	9.18	-25	2,071	-1.21%
2021/04/06	7	9.16	0	0.00	9.15	7	2,093	0.33%
2021/03/31	0	0.00	3	9.03	9.29	-3	2,104	-0.14%
2021/03/19	0	0.00	20	8.75	8.77	-20	2,948	-0.68%
2021/03/18	13	8.90	0	0.00	8.87	13	2,978	0.44%
2021/03/17	2	8.95	0	0.00	8.91	2	3,080	0.06%
2021/03/08	0	0.00	2	9.12	9.45	-2	3,233	-0.06%
2021/03/05	6	9.27	0	0.00	9.00	6	3,254	0.18%
2021/03/04	10	9.30	2	9.37	9.29	8	3,309	0.24%
2021/03/03	0	0.00	3	9.11	9.53	-3	3,341	-0.09%
2021/03/02	2	9.04	2	9.29	9.29	0	3,262	0.00%
2021/02/25	0	0.00	3	9.03	9.02	-3	3,343	-0.09%
2021/02/24	9	9.03	2	9.03	8.94	7	3,556	0.20%
2021/02/23	3	9.45	0	9.50	9.26	3	3,616	0.08%
2021/02/22	2	8.60	5	8.63	8.80	-3	3,554	-0.08%
2021/02/03	0.4	8.51	0	0.00	8.39	0.4	3,476	0.01%
2021/02/02	5.3	8.20	17	8.63	8.86	-11.7	3,452	-0.34%
2021/02/01	2	7.71	0	0.00	8.39	2	3,382	0.06%
2021/01/28	1.4	7.88	0	0.00	7.95	1.4	3,347	0.04%
2021/01/27	5	8.03	0	0.00	8.20	5	3,339	0.15%
2021/01/26	5	8.60	0	0.00	8.30	5	3,321	0.15%
2021/01/25	3	8.82	5	8.92	8.92	-2	3,287	-0.06%
2021/01/22	0	0.00	10	7.88	8.11	-10	3,215	-0.31%
2021/01/21	1	7.53	0	0.00	7.38	1	3,193	0.03%
2021/01/20	5	7.63	0	0.00	7.35	5	3,190	0.16%
2021/01/19	5	7.85	0	0.00	7.83	5	3,172	0.16%
2021/01/18	0	0.00	5	7.95	7.92	-5	3,167	-0.16%
2021/01/15	1	8.08	11	8.12	8.06	-10	3,155	-0.32%
2021/01/14	4	8.48	11	8.45	8.50	-7	3,149	-0.22%
2021/01/12	55	8.86	0	0.00	8.50	55	3,132	1.76%
2021/01/11	3	9.02	0	0.00	9.03	3	3,107	0.10%
2021/01/08	8	9.31	1	9.28	9.26	7	3,103	0.23%
2021/01/07	3	9.41	0	0.00	9.41	3	3,122	0.10%
2021/01/06	2	9.35	0	0.00	9.52	2	3,186	0.06%
2021/01/05	1	10.05	11	10.05	9.91	-10	3,148	-0.32%
2021/01/04	5	9.80	71	9.75	9.84	-66	3,084	-2.14%
2020/12/31	7	9.43	44	9.49	9.62	-37	3,056	-1.21%
2020/12/30	65	9.83	0	0.00	9.86	65	3,085	2.11%
2020/12/29	0	0.00	8	9.43	9.41	-8	3,033	-0.26%
2020/12/28	7	9.24	2	9.10	9.12	5	2,985	0.17%
2020/12/25	50	9.65	0	0.00	9.53	50	2,915	1.71%
2020/12/24	0	0.00	2	9.92	9.66	-2	2,883	-0.07%
2020/12/23	55	9.53	20	9.50	10.00	35	2,817	1.24%
2020/12/22	67	10.84	20	10.06	9.86	47	2,748	1.71%
2020/12/21	22	9.87	12	9.90	10.10	10	2,494	0.40%
2020/12/18	2	9.20	3	8.91	9.20	-1	2,324	-0.04%
2020/12/16	2	8.89	0	0.00	8.86	2	2,282	0.09%
2020/12/15	1	8.70	3	8.63	8.88	-2	2,257	-0.09%
2020/12/11	1	8.15	0	0.00	7.86	1	2,074	0.05%
2020/12/10	4	8.06	18	8.16	8.18	-14	1,977	-0.71%
2020/12/07	0	0.00	2	7.30	7.28	-2	1,852	-0.11%
2020/12/03	3	7.71	3	7.67	7.70	0	1,979	0.00%
2020/12/02	4	7.81	0	0.00	7.75	4	1,974	0.20%
2020/12/01	1	7.88	1	8.05	7.98	0	2,033	0.00%
2020/11/30	25	8.43	4	8.30	8.31	21	1,989	1.06%
2020/11/27	1	7.74	1	7.78	8.36	0	1,926	0.00%
2020/11/26	0	0.00	1	7.56	7.75	-1	1,854	-0.05%
2020/11/25	0	0.00	1	7.60	7.67	-1	1,837	-0.05%
2020/11/24	1	7.66	30	7.65	7.60	-29	1,795	-1.62%
2020/11/23	6	8.04	32	8.01	8.10	-26	1,687	-1.54%
2020/11/20	0	0.00	10	7.27	7.37	-10	1,451	-0.69%
2020/11/19	2	6.65	0	0.00	6.70	2	1,346	0.15%
2020/11/17	2	6.66	0	0.00	6.71	2	1,342	0.15%
2020/11/13	0	0.00	1	6.80	6.82	-1	1,355	-0.07%
2020/11/11	0	0.00	1	6.74	6.81	-1	1,354	-0.07%
2020/11/10	0	0.00	5	6.75	6.65	-5	1,348	-0.37%
2020/10/27	0	0.00	7	6.89	6.94	-7	1,297	-0.54%
2020/10/26	0	0.00	10	6.81	6.79	-10	1,292	-0.77%
2020/10/22	3	6.95	0	0.00	6.89	3	1,278	0.23%
2020/10/20	4	7.05	0	0.00	7.09	4	1,252	0.32%
2020/10/16	10	7.15	0	0.00	7.20	10	1,229	0.81%
2020/10/15	0	0.00	1	7.40	7.31	-1	1,209	-0.08%
2020/10/14	5	7.60	2	7.65	7.66	3	1,163	0.26%
2020/10/12	1	6.99	0	0.00	7.02	1	1,059	0.09%
2020/10/08	6	7.25	0	0.00	7.16	6	1,048	0.57%
2020/10/07	4	7.48	4	7.52	7.43	0	1,025	0.00%
2020/10/05	0	0.00	1	6.17	6.33	-1	931	-0.11%
2020/09/30	1	6.32	0	0.00	6.22	1	933	0.11%
2020/09/29	2	6.40	0	0.00	6.26	2	925	0.22%
2020/09/25	1	6.75	0	0.00	6.58	1	905	0.11%
2020/09/24	30	6.90	0	0.00	6.89	30	882	3.40%
2020/09/23	2	7.18	0	0.00	7.25	2	848	0.24%
2020/09/22	10	6.82	1	7.02	6.89	9	818	1.10%
2020/09/21	1	7.30	1	7.40	7.28	0	791	0.00%
2020/09/18	1	7.14	26	7.19	7.72	-25	754	-3.31%
2020/09/17	0	0.00	6	7.00	7.04	-6	692	-0.87%
2020/09/16	21	6.40	0	0.00	6.40	21	670	3.13%
2020/09/15	3	6.70	1	6.65	6.55	2	653	0.31%
2020/09/14	3	6.07	0	0.00	6.22	3	635	0.47%
2020/09/11	3	6.81	0	0.00	6.60	3	611	0.49%
2020/09/10	3	6.95	0	0.00	7.05	3	586	0.51%
2020/09/08	5	7.39	30	7.95	7.00	-25	495	-5.04%
2020/09/04	3	6.41	0	0.00	6.58	3	352	0.85%
2020/09/03	30	5.99	0	0.00	5.99	30	252	11.90%
2020/09/02	0	0.00	0.5	5.45	5.45	-0.5	235	-0.20%
2020/08/17	0	0.00	0.2	3.98	4.03	-0.2	149	-0.11%
2020/03/12	20	4.03	0	0.00	3.85	20	147	13.58%
2019/11/28	0	0.00	2.6	4.23	4.26	-2.6	52	-5.07%
2019/10/07	0	0.00	8	4.66	4.64	-8	68	-11.72%
2019/09/26	0	0.00	32	4.62	4.66	-32	65	-48.62%
2019/06/21	1	4.91	0	0.00	4.95	1	77	1.29%
2019/04/18	10	5.13	0	0.00	5.06	10	106	9.40%
2019/03/28	18	5.26	0	0.00	5.24	18	108	16.63%
2019/03/21	2	5.30	0	0.00	5.29	2	113	1.77%
2019/02/26	0	0.00	0.3	5.39	5.38	-0.3	186	-0.18%
2019/01/08	0	0.00	10	5.38	5.46	-10	177	-5.63%
2018/12/24	0	0.00	12	5.52	5.53	-12	185	-6.45%
2018/12/20	3	5.46	0	0.00	5.46	3	180	1.66%
2018/12/12	0	0.00	1	5.73	5.72	-1	175	-0.57%
2018/12/10	1	5.89	0	0.00	5.74	1	168	0.59%
2018/12/05	0	0.00	0.1	5.80	5.88	-0.1	141	-0.05%
2018/11/30	10	5.20	0	0.00	5.16	10	110	9.09%
2018/10/23	0	0.00	2	4.91	4.79	-2	104	-1.92%
2018/10/16	2	4.85	0	0.00	4.84	2	101	1.97%
2018/08/22	0	0.00	3	5.02	5.11	-3	117	-2.56%
2018/07/25	9	4.97	0	0.00	4.95	9	130	6.90%
2018/07/24	0.5	4.90	0	0.00	4.95	0.5	135	0.37%
2018/07/09	0.5	4.90	0	0.00	4.95	0.5	135	0.37%
2018/07/02	2	4.98	0	0.00	4.96	2	138	1.44%
2018/05/31	0	0.00	1	5.01	5.02	-1	153	-0.65%
2018/02/23	0	0.00	0.7	5.48	5.52	-0.7	216	-0.31%
2018/01/23	0	0.00	1	5.90	5.92	-1	222	-0.45%
2018/01/18	0	0.00	1	5.78	5.83	-1	217	-0.46%
2018/01/16	0	0.00	1	5.72	5.73	-1	219	-0.46%
2018/01/15	0	0.00	1	5.98	5.74	-1	218	-0.46%
2018/01/12	1	6.05	0	0.00	5.95	1	216	0.46%
2018/01/10	2	5.58	0	0.00	5.62	2	197	1.01%