和桐 (1714)-華南永昌-潮州券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
9.67
漲跌
▼0.06
漲幅
-0.62%
成交量
3,581張
產業
上市化學類股
265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

和桐 (1714)籌碼相關－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/17	0	0.00	14	9.93	9.94	-14	2,640	-0.53%
2024/05/15	14	9.79	0	0.00	9.80	14	2,523	0.55%
2024/05/14	10	9.85	10	9.67	9.68	0	2,468	0.00%
2024/05/13	8	9.89	0	0.00	9.87	8	2,360	0.34%
2024/05/10	1	9.70	0	0.00	9.65	1	2,187	0.05%
2024/05/09	6	9.61	7	9.68	9.55	-1	1,996	-0.05%
2024/05/03	0	0.00	1	9.12	9.09	-1	1,551	-0.06%
2024/04/25	1	8.85	0	0.00	8.88	1	1,423	0.07%
2024/04/15	0	8.88	0	0.00	8.80	0	1,470	0.00%
2024/04/10	0	8.92	0	0.00	8.84	0	1,460	0.00%
2024/04/03	1	8.72	10	8.72	8.71	-9	1,461	-0.62%
2024/04/02	0	0.00	1	8.77	8.75	-1	1,453	-0.07%
2024/04/01	0	8.76	0	0.00	8.75	0	1,449	0.00%
2024/03/28	0	8.77	0	0.00	8.76	0	1,450	0.00%
2024/03/27	10	8.82	0	8.88	8.81	10	1,449	0.69%
2024/03/26	1	8.71	0	0.00	8.70	1	1,434	0.07%
2024/03/25	0.1	9.00	1	8.82	8.72	-1	1,412	-0.07%
2024/03/20	0	9.11	0	0.00	9.04	0	1,282	0.00%
2024/03/19	0	0.00	1	9.10	9.08	-1	1,270	-0.08%
2024/03/15	0	0.00	5	9.09	9.07	-5	1,225	-0.41%
2024/03/13	0	9.00	0	0.00	8.93	0	1,218	0.00%
2024/03/08	1	8.96	0	0.00	8.91	1	1,351	0.07%
2024/03/07	0	9.07	0	0.00	9.01	0	1,414	0.00%
2024/03/06	0	9.13	1	9.10	9.12	-1	1,438	-0.07%
2024/03/05	0	9.09	1	9.05	9.05	-1	1,454	-0.07%
2024/03/04	0.1	9.11	0	0.00	9.05	0.1	1,481	0.01%
2024/02/27	0	0.00	0.2	9.21	9.07	-0.2	1,551	-0.01%
2024/02/05	0.2	8.89	0	0.00	8.83	0.2	1,614	0.01%
2023/12/26	0	0.00	0	9.11	9.11	0	1,609	0.00%
2023/12/12	0	0.00	15	9.09	9.09	-15	1,586	-0.95%
2023/11/21	0	0.00	1.6	9.02	9.00	-1.6	1,074	-0.15%
2023/11/17	0	0.00	1	8.92	8.96	-1	1,045	-0.10%
2023/11/13	0	0.00	0.2	8.76	8.74	-0.2	940	-0.02%
2023/11/09	0	0.00	35	8.65	8.66	-35	919	-3.80%
2023/11/07	1	8.52	0	0.00	8.51	1	897	0.11%
2023/11/02	0	0.00	20	8.48	8.46	-20	914	-2.19%
2023/10/26	0	0.00	0	8.45	8.42	0	986	0.00%
2023/10/13	0	0.00	0.2	8.39	8.37	-0.2	1,110	-0.01%
2023/09/22	20	8.38	0	0.00	8.37	20	1,223	1.64%
2023/09/18	0	8.53	2.1	8.51	8.52	-2.1	1,219	-0.17%
2023/09/12	0	0.00	0.2	8.45	8.44	-0.2	1,310	-0.02%
2023/09/04	0.1	8.66	0	0.00	8.57	0.1	1,485	0.01%
2023/08/24	0	0.00	1	8.46	8.41	-1	2,040	-0.05%
2023/08/23	0	0.00	1	8.43	8.42	-1	2,063	-0.05%
2023/08/16	0	0.00	50	8.47	8.46	-50	2,109	-2.37%
2023/08/14	0	0.00	8	8.64	8.63	-8	2,115	-0.38%
2023/07/31	7	8.53	0	0.00	8.51	7	2,151	0.33%
2023/07/24	0.1	8.40	0	0.00	8.35	0.1	2,225	0.00%
2023/07/21	4	8.49	0	0.00	8.50	4	2,248	0.18%
2023/07/14	6	8.63	0	0.00	8.61	6	2,418	0.25%
2023/07/13	16	8.70	0.4	8.71	8.59	15.6	2,446	0.64%
2023/07/11	2	8.77	0	0.00	8.75	2	2,442	0.08%
2023/07/06	0	0.00	0.1	8.88	8.85	-0.1	2,494	0.00%
2023/07/05	20	8.91	0	0.00	8.90	20	2,491	0.80%
2023/07/03	0	0.00	0.1	8.95	8.92	-0.1	2,488	-0.01%
2023/06/27	5	8.87	0	0.00	8.86	5	2,480	0.20%
2023/06/26	0	0.00	0	8.97	8.92	0	2,463	0.00%
2023/06/14	0	0.00	0.2	9.04	8.98	-0.2	2,352	-0.01%
2023/06/06	0	0.00	13	9.30	9.28	-13	2,265	-0.57%
2023/06/05	13	9.43	0	0.00	9.35	13	2,233	0.58%
2023/06/01	0	0.00	18	9.25	9.23	-18	1,796	-1.00%
2023/05/31	18	9.32	0	0.00	9.27	18	1,832	0.98%
2023/05/30	0	0.00	0.2	9.22	9.17	-0.2	1,810	-0.01%
2023/05/19	3	9.25	0	0.00	9.22	3	1,779	0.17%
2023/05/12	0.9	9.09	0	0.00	9.08	0.9	1,726	0.05%
2023/05/11	0.9	9.09	0	0.00	9.00	0.9	1,722	0.05%
2023/05/09	0.1	9.18	0	0.00	9.13	0.1	1,684	0.00%
2023/04/27	0.1	9.39	0	0.00	9.30	0.1	1,537	0.01%
2023/04/26	0	9.10	5	9.18	9.31	-5	1,469	-0.34%
2023/04/25	11	9.45	5	9.36	9.30	6	1,417	0.42%
2023/04/24	0	0.00	0.1	9.15	9.22	-0.1	1,250	-0.01%
2023/04/06	0	0.00	1	9.09	9.08	-1	1,213	-0.08%
2023/03/21	0	0.00	1	8.88	8.90	-1	1,256	-0.08%
2023/03/16	1	8.69	0	0.00	8.69	1	1,242	0.08%
2023/03/13	1	8.90	0	0.00	8.98	1	1,221	0.08%
2023/03/08	0	0.00	1	9.21	9.22	-1	1,248	-0.08%
2023/03/03	0	0.00	20	9.13	9.12	-20	1,254	-1.59%
2023/03/02	0	0.00	50	8.95	9.01	-50	1,222	-4.09%
2023/02/24	0	0.00	10	8.92	8.93	-10	1,211	-0.83%
2023/02/21	0	0.00	20	8.90	8.88	-20	1,189	-1.68%
2023/02/20	0	0.00	0.4	8.95	8.92	-0.4	1,207	-0.03%
2023/02/17	0	0.00	20	8.85	8.85	-20	1,205	-1.66%
2023/01/16	20	8.57	0	0.00	8.55	20	1,297	1.54%
2022/12/30	0	0.00	22	8.77	8.75	-22	1,627	-1.35%
2022/12/06	0	0.00	10	8.73	8.56	-10	2,271	-0.44%
2022/12/01	6	8.82	0	0.00	8.78	6	2,296	0.26%
2022/11/30	4	8.71	0	0.00	8.73	4	2,273	0.18%
2022/11/15	0	0.00	12	8.35	8.37	-12	2,243	-0.53%
2022/11/11	0.2	8.38	0	0.00	8.28	0.2	2,211	0.01%
2022/11/03	0	0.00	4	8.10	8.09	-4	2,292	-0.17%
2022/10/31	12	8.05	0	0.00	8.03	12	2,279	0.53%
2022/10/28	0	8.18	1	8.00	7.98	-1	2,298	-0.04%
2022/10/26	5	8.01	0	0.00	7.97	5	2,306	0.22%
2022/10/18	0	8.40	0	0.00	8.33	0	2,114	0.00%
2022/10/11	0.4	8.78	0	0.00	8.76	0.4	2,035	0.02%
2022/10/06	0.1	9.00	5	9.05	9.01	-4.9	1,993	-0.25%
2022/10/04	11	9.09	7	9.18	9.18	4	1,931	0.21%
2022/09/30	30	8.84	0	0.00	8.83	30	1,201	2.50%
2022/09/28	22	8.62	0	0.00	8.49	22	1,192	1.84%
2022/09/16	1	9.16	0	0.00	9.16	1	1,269	0.08%
2022/09/14	1	8.99	0	0.00	9.25	1	1,298	0.08%
2022/09/12	0	0.00	28	9.48	9.46	-28	1,313	-2.13%
2022/09/02	0.1	9.33	0	0.00	9.30	0.1	1,302	0.01%
2022/08/24	5	9.55	1.1	9.55	9.48	3.9	1,309	0.30%
2022/08/16	0.1	9.28	0	0.00	9.27	0.1	1,296	0.01%
2022/08/15	1	9.28	0	0.00	9.29	1	1,301	0.08%
2022/08/10	0	0.00	20	9.38	9.38	-20	1,264	-1.58%
2022/08/08	20	8.85	0	0.00	8.86	20	1,246	1.61%
2022/08/05	0	0.00	0	8.92	8.90	0	1,268	0.00%
2022/08/03	1	9.32	0	0.00	9.32	1	1,330	0.08%
2022/07/26	40	9.33	20	9.32	9.31	20	1,410	1.42%
2022/07/20	0	0.00	1	9.20	9.20	-1	1,565	-0.06%
2022/07/19	0	0.00	9	9.16	9.20	-9	1,616	-0.56%
2022/07/01	9	8.81	0	0.00	8.86	9	1,874	0.48%
2022/06/23	20	9.10	0	0.00	9.15	20	1,965	1.02%
2022/06/22	0	0.00	35.1	9.22	9.22	-35.1	1,964	-1.79%
2022/06/09	1	9.92	0	0.00	9.93	1	2,218	0.05%
2022/06/08	2	9.93	0	0.00	9.92	2	2,296	0.09%
2022/05/12	0.1	9.50	0	0.00	9.32	0.1	3,534	0.00%
2022/05/11	2	9.80	0	0.00	9.74	2	3,492	0.06%
2022/05/09	2	9.89	0	0.00	9.84	2	3,529	0.06%
2022/04/29	6	10.15	0.2	10.25	10.15	5.8	3,630	0.16%
2022/04/28	0	0.00	1	10.10	10.15	-1	3,685	-0.03%
2022/04/27	1	10.00	0	0.00	10.10	1	3,709	0.03%
2022/04/26	0	0.00	2	10.45	10.45	-2	3,625	-0.06%
2022/04/25	0.1	10.60	0	0.00	10.40	0.1	3,621	0.00%
2022/04/22	3	10.70	11.4	10.68	10.70	-8.4	3,593	-0.23%
2022/04/20	0	0.00	1	10.50	10.50	-1	3,754	-0.03%
2022/04/19	2	10.48	0	0.00	10.50	2	3,918	0.05%
2022/04/18	0	0.00	1	10.35	10.35	-1	3,964	-0.03%
2022/04/14	3	10.55	3	10.45	10.45	0	4,185	0.00%
2022/04/13	0	10.50	0	0.00	10.45	0	4,248	0.00%
2022/04/11	4	10.68	3	10.50	10.50	1	4,376	0.02%
2022/04/07	1	10.70	0	0.00	10.40	1	4,426	0.02%
2022/03/17	0	0.00	1	10.45	10.30	-1	4,416	-0.02%
2022/03/11	1	10.30	0	0.00	10.35	1	4,424	0.02%
2022/03/10	2	10.65	2	10.60	10.55	0	4,414	0.00%
2022/03/08	6	10.10	0	0.00	10.00	6	3,828	0.16%
2022/03/07	0	0.00	3	10.15	10.10	-3	3,797	-0.08%
2022/02/24	0	10.55	0	0.00	10.55	0	4,724	0.00%
2022/02/22	10	10.70	0	0.00	10.75	10	4,824	0.21%
2022/02/11	1	10.95	0	0.00	10.95	1	5,309	0.02%
2022/02/10	0.1	11.10	0	0.00	11.10	0.1	5,369	0.00%
2022/02/08	0	0.00	12	10.95	11.05	-12	5,423	-0.22%
2022/02/07	0.1	10.85	8	10.85	10.90	-7.9	5,432	-0.15%
2022/01/26	13	10.73	0	0.00	10.65	13	5,465	0.24%
2022/01/24	0	0.00	1	10.90	10.90	-1	5,475	-0.02%
2022/01/20	12	11.50	0	0.00	11.45	12	5,432	0.22%
2022/01/19	0	0.00	1	11.30	11.30	-1	5,432	-0.02%
2022/01/18	0.1	11.30	0	0.00	11.25	0.1	5,460	0.00%
2022/01/14	0	0.00	2	11.45	11.25	-2	5,515	-0.04%
2022/01/13	3	11.72	0	0.00	11.50	3	5,559	0.05%
2022/01/12	3	11.60	2.1	11.60	11.70	0.9	5,423	0.02%
2022/01/11	0	0.00	10	11.40	11.45	-10	5,390	-0.19%
2022/01/10	5	11.58	2	11.40	11.40	3	5,553	0.05%
2022/01/06	0	0.00	0.1	11.40	11.35	-0.1	6,021	0.00%
2022/01/04	2	11.40	0	0.00	11.45	2	5,932	0.03%
2022/01/03	6	11.28	6	11.27	11.25	0	5,870	0.00%
2021/12/30	2	11.20	0	0.00	11.15	2	5,846	0.03%
2021/12/29	0	0.00	1	11.15	11.20	-1	5,868	-0.02%
2021/12/27	1	10.95	0	0.00	10.95	1	5,865	0.02%
2021/12/24	0	0.00	2	10.90	10.85	-2	5,902	-0.03%
2021/12/21	0.1	10.90	0	0.00	10.85	0.1	6,078	0.00%
2021/12/13	0.1	11.00	0	0.00	11.00	0.1	6,258	0.00%
2021/12/10	0	0.00	6	11.15	11.10	-6	6,335	-0.09%
2021/12/09	0	0.00	4	11.25	11.25	-4	6,653	-0.06%
2021/12/08	7	11.40	0	0.00	11.30	7	6,640	0.11%
2021/12/07	0	0.00	5	11.45	11.45	-5	6,618	-0.08%
2021/12/06	50	11.45	0	0.00	11.35	50	6,631	0.75%
2021/12/03	15	11.68	0	0.00	11.60	15	6,645	0.23%
2021/12/02	50	11.55	20.2	11.35	11.60	29.8	6,536	0.46%
2021/12/01	20	11.15	0	0.00	11.25	20	6,408	0.31%
2021/11/30	0	0.00	21	11.15	11.20	-21	6,398	-0.33%
2021/11/29	20	11.03	0	0.00	11.05	20	6,414	0.31%
2021/11/26	0.1	11.05	22	11.35	11.00	-21.9	6,396	-0.34%
2021/11/25	2	11.55	5	11.50	11.60	-3	6,178	-0.05%
2021/11/24	18	11.65	2	11.60	11.50	16	6,242	0.26%
2021/11/23	13	11.55	0.1	11.55	11.55	12.9	6,234	0.21%
2021/11/19	0	0.00	30.1	11.00	11.00	-30.1	5,881	-0.51%
2021/11/18	0	0.00	2.1	11.20	11.25	-2.1	5,827	-0.04%
2021/11/17	0	0.00	40	10.90	10.90	-40	5,621	-0.71%
2021/11/16	0	0.00	13	10.90	10.85	-13	5,634	-0.23%
2021/11/12	0	0.00	1	10.80	10.80	-1	5,664	-0.02%
2021/11/10	0	0.00	1	10.90	10.85	-1	5,794	-0.02%
2021/11/09	0	0.00	20	10.68	10.70	-20	5,741	-0.35%
2021/11/08	0	0.00	10	10.55	10.55	-10	5,748	-0.17%
2021/11/05	1	10.65	1	10.55	10.50	0	5,786	0.00%
2021/11/03	10	10.45	0	0.00	10.45	10	5,769	0.17%
2021/11/02	0	0.00	1	10.40	10.30	-1	5,776	-0.02%
2021/11/01	20	10.35	0	0.00	10.35	20	5,816	0.34%
2021/10/29	0	0.00	1	10.45	10.40	-1	5,822	-0.02%
2021/10/28	0	0.00	3	10.52	10.50	-3	5,816	-0.05%
2021/10/27	10	10.45	0	0.00	10.45	10	5,825	0.17%
2021/10/26	32	10.66	0	0.00	10.50	32	5,817	0.55%
2021/10/22	1	10.75	0	0.00	10.75	1	5,914	0.02%
2021/10/21	1	10.80	3	10.98	11.10	-2	5,907	-0.03%
2021/10/19	30	10.87	11	10.95	10.95	19	5,877	0.32%
2021/10/18	12	10.85	24	10.85	10.90	-12	5,812	-0.21%
2021/10/14	10	11.00	21.1	10.93	10.50	-11.1	5,928	-0.19%
2021/10/12	10	10.35	0	0.00	10.35	10	5,364	0.19%
2021/10/08	1	10.55	5	10.50	10.45	-4	5,407	-0.07%
2021/10/06	0	0.00	8	10.30	10.25	-8	5,618	-0.14%
2021/10/05	8	10.10	0	0.00	10.20	8	5,800	0.14%
2021/10/01	11	10.41	0	0.00	10.30	11	7,280	0.15%
2021/09/30	0	0.00	10	10.70	10.65	-10	7,409	-0.13%
2021/09/29	0.1	10.50	0	0.00	10.40	0.1	7,545	0.00%
2021/09/16	10	10.40	0	0.00	10.50	10	9,520	0.11%
2021/09/15	3	10.53	1	10.50	10.50	2	9,545	0.02%
2021/09/14	4	10.73	7	10.49	10.70	-3	9,661	-0.03%
2021/09/13	1	10.20	0	0.00	10.20	1	9,624	0.01%
2021/09/07	1.1	10.24	0	0.00	10.35	1.1	9,983	0.01%
2021/09/06	0	0.00	6	10.10	10.05	-6	10,070	-0.06%
2021/09/03	5	10.25	0	0.00	10.20	5	10,219	0.05%
2021/09/02	0	0.00	1	10.20	10.20	-1	10,712	-0.01%
2021/08/31	10	10.55	0	0.00	10.55	10	12,785	0.08%
2021/08/27	6	11.35	0	0.00	11.35	6	14,576	0.04%
2021/08/24	0	0.00	10	11.20	11.20	-10	15,724	-0.06%
2021/08/19	10	11.00	0	0.00	10.90	10	16,249	0.06%
2021/08/13	2	11.50	15	11.40	11.35	-13	16,818	-0.08%
2021/08/10	1	11.25	5	11.23	11.20	-4	18,615	-0.02%
2021/08/04	1	11.35	22	11.40	11.45	-21	22,359	-0.09%
2021/08/02	22	11.25	1	11.40	11.35	21	22,738	0.09%
2021/07/28	5	11.25	0	0.00	11.20	5	23,463	0.02%
2021/07/23	0	0.00	3	11.47	11.45	-3	25,746	-0.01%
2021/07/22	1	11.35	20	11.45	11.25	-19	26,719	-0.07%
2021/07/21	1	11.50	22	11.35	11.35	-21	26,876	-0.08%
2021/07/20	0	0.00	13	11.55	11.30	-13	26,957	-0.05%
2021/07/14	0.1	11.60	0	0.00	11.70	0.1	27,768	0.00%
2021/07/13	20	11.95	1	11.55	11.60	19	28,325	0.07%
2021/07/12	4	12.04	20	12.05	11.90	-16	28,420	-0.06%
2021/07/09	52	12.51	31	12.39	12.20	21	28,482	0.07%
2021/07/08	7	12.81	6	12.72	12.70	1	27,474	0.00%
2021/07/07	11	12.50	0.1	12.70	12.45	11	27,476	0.04%
2021/07/06	1	12.70	41	12.65	12.65	-40	28,438	-0.14%
2021/07/05	0	0.00	1	12.50	12.50	-1	28,268	0.00%
2021/07/02	46	12.24	13	12.32	12.20	33	28,103	0.12%
2021/07/01	4	12.41	16	12.52	12.40	-12	27,425	-0.04%
2021/06/30	0	0.00	43	12.19	12.25	-43	27,052	-0.16%
2021/06/29	12.1	12.02	0	0.00	11.95	12.1	27,011	0.04%
2021/06/28	0	0.00	40	12.20	12.30	-40	26,984	-0.15%
2021/06/25	33	11.91	9	12.01	11.90	24	26,918	0.09%
2021/06/24	0	0.00	20	11.90	11.85	-20	26,833	-0.07%
2021/06/23	5	11.75	0	0.00	11.75	5	26,841	0.02%
2021/06/22	15	11.87	2	11.70	11.90	13	26,620	0.05%
2021/06/21	2	11.40	6	11.37	11.40	-4	26,406	-0.02%
2021/06/18	3	11.75	0	11.75	11.70	3	26,309	0.01%
2021/06/17	0	0.00	1	11.80	11.80	-1	26,247	0.00%
2021/06/15	2	11.55	0	11.70	11.65	2	26,087	0.01%
2021/06/11	23	11.57	3	11.58	11.55	20	25,992	0.08%
2021/06/09	7	12.19	22	11.89	11.80	-15	25,423	-0.06%
2021/06/08	55	12.39	10	12.36	12.15	45	24,659	0.18%
2021/06/07	13	13.04	12.2	13.25	13.50	0.8	23,308	0.00%
2021/06/04	0	0.00	7	12.33	12.30	-7	21,726	-0.03%
2021/06/03	50	12.20	117	12.31	12.20	-67	21,408	-0.31%	大賣/
2021/06/02	57	12.01	60	11.77	11.95	-3	21,012	-0.01%
2021/06/01	3	11.55	5	11.40	11.55	-2	20,464	-0.01%
2021/05/28	0	0.00	6	11.15	11.20	-6	20,110	-0.03%
2021/05/27	1	11.45	1	11.20	11.20	0	19,970	0.00%
2021/05/25	0	0.00	26	11.25	11.00	-26	19,559	-0.13%
2021/05/24	39	11.26	6	11.17	11.15	33	19,393	0.17%
2021/05/21	20	11.00	2	11.05	11.00	18	19,150	0.09%
2021/05/20	28	11.35	24	11.29	10.95	4	18,906	0.02%
2021/05/19	3	11.38	103	11.50	11.35	-100	18,463	-0.54%	大賣/
2021/05/18	42	11.66	9	11.67	11.65	33	18,015	0.18%
2021/05/17	21	11.80	57.1	11.88	12.20	-36.1	16,955	-0.21%
2021/05/14	46	11.24	17	11.49	11.10	29	15,378	0.19%
2021/05/13	15	10.79	54	10.91	11.20	-39	14,514	-0.27%
2021/05/12	63	11.10	14	10.78	10.25	49	13,937	0.35%
2021/05/11	36	10.69	26.1	11.10	10.55	9.9	13,125	0.08%
2021/05/10	30	11.23	0.1	11.20	11.25	29.9	12,895	0.23%
2021/05/07	6.1	11.05	5	11.05	11.15	1.1	12,744	0.01%
2021/05/06	13	11.11	20	11.18	11.20	-7	12,607	-0.06%
2021/05/05	7	11.13	34	11.44	11.10	-27	12,394	-0.22%
2021/05/04	31	12.18	1	12.20	11.30	30	12,033	0.25%
2021/05/03	36	13.03	36.1	12.57	12.50	-0.1	11,546	0.00%
2021/04/29	16	12.64	7	12.40	12.10	9	10,664	0.08%
2021/04/28	6	12.58	13.2	12.37	12.70	-7.2	9,824	-0.07%
2021/04/27	0	0.00	53.2	11.79	11.55	-53.2	8,894	-0.60%
2021/04/26	1	11.15	1.1	11.33	11.40	-0.1	8,686	0.00%
2021/04/23	2	11.30	21	11.33	11.20	-19	8,536	-0.22%
2021/04/22	5	11.40	2	11.85	11.40	3	8,418	0.04%
2021/04/21	4	11.48	10	11.40	11.30	-6	7,944	-0.08%
2021/04/20	0	0.00	1	11.35	11.25	-1	7,649	-0.01%
2021/04/19	6.1	11.30	259	11.05	11.35	-252.9	7,506	-3.37%	大賣/鉅額交易
2021/04/16	0	0.00	30	10.80	10.75	-30	6,883	-0.44%
2021/04/15	0	0.00	10	10.55	10.60	-10	6,611	-0.15%
2021/04/14	1	10.20	1	10.35	10.15	0	6,349	0.00%
2021/04/13	3	10.33	0	0.00	10.30	3	6,213	0.05%
2021/04/12	36	10.44	10.7	10.39	10.75	25.3	5,906	0.43%
2021/04/09	30	9.94	0.2	9.97	9.97	29.8	4,867	0.61%
2021/04/08	1	9.95	40	9.91	9.97	-39	4,847	-0.80%
2021/04/06	1	9.65	0	0.00	9.65	1	5,090	0.02%
2021/04/01	16.1	9.73	0	0.00	9.67	16.1	5,110	0.32%
2021/03/31	30.1	9.98	0	0.00	9.88	30.1	5,059	0.59%
2021/03/30	40	10.00	0	0.00	10.05	40	5,042	0.79%
2021/03/29	0	0.00	25	9.75	9.71	-25	5,068	-0.49%
2021/03/26	0	0.00	30	9.60	9.63	-30	5,208	-0.58%
2021/03/25	0	0.00	0.6	9.50	9.53	-0.6	5,163	-0.01%
2021/03/24	2	9.50	5	9.47	9.53	-3	5,160	-0.06%
2021/03/19	0	0.00	30	9.52	9.48	-30	5,194	-0.58%
2021/03/17	25	9.64	0	0.00	9.59	25	5,214	0.48%
2021/03/09	2	9.47	0	0.00	9.52	2	5,512	0.04%
2021/03/08	0	0.00	20	9.45	9.59	-20	5,485	-0.36%
2021/03/05	20	9.32	1	9.31	9.27	19	5,389	0.35%
2021/03/04	1	9.27	0	0.00	9.28	1	5,455	0.02%
2021/02/05	0	0.00	2	9.23	9.16	-2	6,061	-0.03%
2021/02/01	5	9.04	0	0.00	9.08	5	6,242	0.08%
2021/01/29	25	9.17	0	0.00	9.17	25	6,238	0.40%
2021/01/27	0	0.00	3	9.60	9.55	-3	6,226	-0.05%
2021/01/26	3	9.89	0	0.00	9.77	3	6,286	0.05%
2021/01/25	20	9.51	0	0.00	9.86	20	6,370	0.31%
2021/01/22	10	9.22	1	9.27	9.24	9	6,299	0.14%
2021/01/21	1	9.41	0	0.00	9.40	1	6,322	0.02%
2021/01/20	10	9.35	10	9.31	9.19	0	6,300	0.00%
2021/01/18	1.1	9.56	1	9.58	9.59	0.1	6,277	0.00%
2021/01/15	0.1	9.63	0	0.00	9.64	0.1	6,343	0.00%
2021/01/14	10.1	9.90	0	0.00	9.91	10.1	6,684	0.15%
2021/01/12	30.1	9.98	0	0.00	10.05	30.1	6,699	0.45%
2021/01/11	6	10.10	10	10.10	10.10	-4	6,634	-0.06%
2021/01/08	10	10.10	0	0.00	10.10	10	6,632	0.15%
2021/01/05	0	10.30	0	0.00	10.35	0	6,788	0.00%
2021/01/04	1	10.40	0	0.00	10.45	1	6,804	0.01%
2020/12/30	0	0.00	694	10.67	10.60	-694	6,674	-10.40%	大賣/鉅額交易
2020/12/29	152	10.57	10.1	10.55	10.65	141.9	6,592	2.15%	大買/鉅額交易
2020/12/28	0	0.00	80	10.35	10.30	-80	6,377	-1.25%
2020/12/24	500	10.44	100.2	10.33	10.35	399.8	6,349	6.30%	大買/鉅額交易
2020/12/23	30	10.05	0	0.00	10.15	30	6,257	0.48%
2020/12/22	70	10.29	0	0.00	10.00	70	6,174	1.13%
2020/12/21	0	0.00	10	9.77	9.96	-10	6,105	-0.16%
2020/12/09	0	0.00	2	10.00	10.00	-2	6,466	-0.03%
2020/12/04	0	0.00	7	10.25	10.30	-7	6,875	-0.10%
2020/12/03	0	0.00	0	10.20	10.20	0	6,992	0.00%
2020/12/01	2	10.20	2	10.25	10.20	0	8,061	0.00%
2020/11/26	3	10.25	0	0.00	10.20	3	9,709	0.03%
2020/11/25	2	9.94	0	0.00	9.99	2	9,640	0.02%
2020/11/24	13.1	9.92	6	9.90	9.88	7.1	9,631	0.07%
2020/11/18	2	9.93	0	0.00	9.92	2	10,253	0.02%
2020/11/17	1	10.05	0	0.00	10.05	1	10,557	0.01%
2020/11/11	10	10.85	30	10.90	10.85	-20	12,805	-0.16%
2020/11/10	0	0.00	0	10.40	10.45	0	13,086	0.00%
2020/11/06	2	10.65	0	0.00	10.60	2	13,059	0.02%
2020/11/04	0	0.00	1	10.75	10.65	-1	13,134	-0.01%
2020/11/02	10	10.73	12	10.85	10.80	-2	13,141	-0.02%
2020/10/30	10	10.70	14	10.67	10.55	-4	13,033	-0.03%
2020/10/29	1	10.15	2	10.15	10.50	-1	13,127	-0.01%
2020/10/28	2	10.48	4	10.70	10.40	-2	13,076	-0.02%
2020/10/27	2	10.75	0	0.00	10.75	2	13,010	0.02%
2020/10/26	12	10.59	0	0.00	10.60	12	12,972	0.09%
2020/10/22	16	10.77	11	10.74	10.70	5	12,920	0.04%
2020/10/21	1	10.30	0	0.00	10.30	1	12,575	0.01%
2020/10/19	0	0.00	10	10.05	10.10	-10	12,561	-0.08%
2020/10/16	10	10.15	1	10.05	10.00	9	12,573	0.07%
2020/10/12	0	0.00	1	10.00	9.96	-1	13,536	-0.01%
2020/09/30	23	10.01	0	0.00	9.98	23	14,133	0.16%
2020/09/29	85	10.24	0	0.00	10.05	85	14,123	0.60%
2020/09/28	0	0.00	1	10.25	10.25	-1	14,135	-0.01%
2020/09/21	0	0.00	50	10.80	10.65	-50	13,873	-0.36%
2020/09/18	0	0.00	3	10.95	10.90	-3	13,942	-0.02%
2020/09/16	0	0.00	50	10.88	10.75	-50	13,766	-0.36%
2020/09/15	0	0.00	0.5	10.80	10.85	-0.5	13,722	0.00%
2020/09/11	5	10.55	77	10.75	10.60	-72	13,637	-0.53%
2020/09/10	10	11.15	0	0.00	11.10	10	13,374	0.07%
2020/09/08	0	0.00	4	11.00	11.15	-4	12,982	-0.03%
2020/09/07	0	0.00	52	11.26	10.90	-52	12,779	-0.41%
2020/09/04	6	11.11	8	11.04	11.20	-2	12,435	-0.02%
2020/09/03	7	11.08	1	11.00	11.20	6	11,833	0.05%
2020/09/02	0	0.00	51	10.05	10.20	-51	10,800	-0.47%
2020/09/01	2	9.98	0	0.00	9.76	2	10,344	0.02%
2020/08/25	0	0.00	1	9.50	9.57	-1	9,691	-0.01%
2020/08/24	1	9.65	0	0.00	9.42	1	9,507	0.01%
2020/08/21	4	9.98	300	9.92	9.85	-296	9,233	-3.21%	大賣/鉅額交易
2020/08/20	305	10.03	0	0.00	9.94	305	9,006	3.39%	大買/鉅額交易
2020/08/19	30	9.92	2.4	10.07	10.20	27.6	8,261	0.33%
2020/08/18	0	0.00	6	9.15	9.29	-6	7,023	-0.09%
2020/08/17	1	9.13	4	9.13	9.15	-3	6,712	-0.04%
2020/08/14	150	8.75	2	8.79	8.74	148	6,321	2.34%	大買/鉅額交易
2020/08/10	0	0.00	50	8.11	8.27	-50	5,863	-0.85%
2020/08/04	4	8.15	6	8.11	8.10	-2	5,777	-0.03%
2020/08/03	69	7.82	0	0.00	7.81	69	5,845	1.18%
2020/07/31	40	7.84	0	0.00	7.84	40	6,089	0.66%
2020/07/30	20	7.80	0	0.00	7.86	20	6,251	0.32%
2020/07/29	10	7.79	0	0.00	7.76	10	6,269	0.16%
2020/07/24	0	0.00	6	7.97	7.92	-6	6,319	-0.09%
2020/07/20	0	0.00	20	8.19	8.04	-20	6,323	-0.32%
2020/07/17	20	8.41	5	9.02	8.30	15	6,186	0.24%
2020/07/16	15	8.68	3	8.81	9.05	12	5,634	0.21%
2020/07/15	0	0.00	2	8.42	8.33	-2	5,167	-0.04%
2020/07/14	6	8.29	12.1	8.13	8.26	-6.1	5,083	-0.12%
2020/07/13	15	8.19	0	0.00	8.12	15	4,845	0.31%
2020/07/06	0	0.00	12	7.67	7.75	-12	4,750	-0.25%
2020/06/29	10	7.40	10	7.29	7.29	0	4,474	0.00%
2020/06/24	2	7.29	0	0.00	7.30	2	4,313	0.05%
2020/06/23	5	7.32	0	0.00	7.31	5	4,360	0.11%
2020/06/19	0	0.00	1	7.42	7.30	-1	4,437	-0.02%
2020/06/17	0.1	7.27	0	0.00	7.31	0.1	4,422	0.00%
2020/06/16	0	0.00	3	7.18	7.20	-3	4,481	-0.07%
2020/05/27	0	0.00	1	7.33	7.35	-1	6,789	-0.01%
2020/05/26	0	0.00	2	7.25	7.21	-2	6,730	-0.03%
2020/05/22	1	7.31	0	0.00	7.20	1	6,971	0.01%
2020/05/21	2	7.41	0	0.00	7.35	2	7,467	0.03%
2020/05/08	2	7.77	0	0.00	7.51	2	8,604	0.02%
2020/04/30	0	0.00	1	7.43	7.41	-1	9,263	-0.01%
2020/04/27	0	0.00	1	7.12	7.34	-1	10,459	-0.01%
2020/04/24	0	0.00	1	7.00	7.01	-1	10,384	-0.01%
2020/04/15	0	0.00	2	6.93	6.94	-2	10,529	-0.02%
2020/04/14	0	0.00	1.1	6.81	6.81	-1.1	10,484	-0.01%
2020/04/13	2	6.78	0	0.00	6.68	2	10,446	0.02%
2020/04/10	0	0.00	1.4	6.83	6.78	-1.4	10,425	-0.01%
2020/04/08	0	0.00	3	6.28	6.33	-3	10,223	-0.03%
2020/04/07	2.5	6.23	0	0.00	6.28	2.5	10,210	0.02%
2020/04/06	0	0.00	7	6.19	6.19	-7	10,210	-0.07%
2020/04/01	2	6.11	0	0.00	6.08	2	10,196	0.02%
2020/03/31	7	6.07	0	0.00	6.10	7	10,258	0.07%
2020/03/26	0	0.00	5	6.01	6.18	-5	10,178	-0.05%
2020/03/25	5	5.97	0	0.00	6.01	5	10,126	0.05%
2020/03/24	2	5.73	0	0.00	5.80	2	10,076	0.02%
2020/03/20	0	0.00	12	5.59	5.57	-12	10,012	-0.12%
2020/03/19	0	0.00	31	5.31	5.15	-31	9,965	-0.31%
2020/03/18	6	5.77	22	5.70	5.62	-16	9,831	-0.16%
2020/03/17	3	5.69	15	5.75	5.77	-12	9,782	-0.12%
2020/03/16	7	6.16	9	6.06	6.00	-2	9,840	-0.02%
2020/03/13	15	5.98	18	6.01	6.10	-3	9,789	-0.03%
2020/03/12	0	0.00	15.8	6.72	6.62	-15.8	9,693	-0.16%
2020/03/11	3	7.27	5	7.42	7.17	-2	9,935	-0.02%
2020/03/10	51	7.40	130	7.37	7.38	-79	9,844	-0.80%	大賣/
2020/03/09	61	8.04	48	8.07	7.80	13	9,586	0.14%
2020/03/06	8	8.17	11	8.16	8.10	-3	9,178	-0.03%
2020/03/05	8	8.04	14	8.04	8.05	-6	9,002	-0.07%
2020/03/04	71	8.10	58	8.09	8.05	13	8,926	0.15%
2020/03/03	125	8.24	40	8.24	8.11	85	8,721	0.97%	大買/
2020/03/02	47	8.01	46	8.00	8.00	1	8,228	0.01%
2020/02/27	15	7.89	13	7.88	7.73	2	7,881	0.03%
2020/02/26	26	7.86	15	7.81	7.81	11	7,787	0.14%
2020/02/25	6	7.87	0	0.00	7.81	6	7,705	0.08%
2020/02/24	22	8.15	10	8.09	8.02	12	7,522	0.16%
2020/02/21	11	8.06	3	8.15	7.91	8	7,005	0.11%
2020/02/20	3	7.68	0	0.00	7.73	3	6,431	0.05%
2020/02/18	10	7.76	0	0.00	7.72	10	6,402	0.16%
2020/02/17	5	7.89	5	7.75	7.75	0	6,342	0.00%
2020/02/13	11	7.69	14	7.67	7.67	-3	6,098	-0.05%
2020/02/12	4	7.93	0	0.00	7.77	4	6,010	0.07%
2020/02/11	5	8.03	4	7.91	7.90	1	5,890	0.02%
2020/02/10	50.5	8.20	57	8.11	8.11	-6.5	5,683	-0.11%
2020/02/07	37	7.89	13	7.81	7.88	24	5,046	0.48%
2020/02/06	4	7.59	3	7.58	7.51	1	4,623	0.02%
2020/02/05	3	7.53	3	7.59	7.52	0	4,575	0.00%
2020/02/04	9.5	7.54	5	7.58	7.52	4.5	4,477	0.10%
2020/02/03	12	8.08	12	8.12	7.96	0	4,246	0.00%
2020/01/31	4	8.31	4	8.30	7.95	0	3,948	0.00%
2020/01/30	6	8.04	0	0.00	8.05	6	3,434	0.17%
2020/01/16	0	0.00	0.7	7.34	7.38	-0.7	2,851	-0.02%
2020/01/15	0	0.00	5	7.22	7.28	-5	2,712	-0.18%
2020/01/14	5	7.25	0	0.00	7.21	5	2,685	0.19%
2019/12/31	0	0.00	15	7.09	7.13	-15	2,978	-0.50%
2019/12/27	2	7.11	0	0.00	7.08	2	2,900	0.07%
2019/12/26	1	7.22	0	0.00	7.12	1	2,875	0.03%
2019/12/25	0	0.00	3	7.06	7.09	-3	2,803	-0.11%
2019/11/11	0	0.00	10	7.02	6.95	-10	2,006	-0.50%
2019/11/08	10	7.15	0	0.00	7.17	10	1,974	0.51%
2019/10/16	0	0.00	0.1	7.28	7.32	-0.1	1,476	0.00%
2019/07/25	0	7.01	0	0.00	7.05	0	2,109	0.00%
2019/07/02	0.1	7.11	0	0.00	7.14	0.1	2,305	0.00%
2019/06/06	1	7.63	3	7.57	7.36	-2	2,092	-0.10%
2019/06/05	2	7.63	5	7.68	7.59	-3	1,995	-0.15%
2019/06/03	0	0.00	5	7.44	7.42	-5	1,809	-0.28%
2019/05/27	0	0.00	11	7.00	7.01	-11	1,514	-0.73%
2019/05/21	1	6.81	0	0.00	6.80	1	1,471	0.07%
2019/05/14	20	6.60	0	0.00	6.71	20	1,542	1.30%
2019/05/09	0	0.00	1	6.73	6.68	-1	1,518	-0.07%
2019/05/06	1	6.80	0	0.00	6.80	1	1,500	0.07%
2019/04/30	4	6.91	0	0.00	6.94	4	1,463	0.27%
2019/04/26	6	7.05	0	0.00	7.00	6	1,449	0.41%
2019/04/23	1	6.94	0	0.00	6.94	1	1,296	0.08%
2019/04/22	7	6.96	0	0.00	6.93	7	1,285	0.54%
2019/04/16	1	6.98	0	0.00	6.90	1	1,254	0.08%
2019/04/02	0	0.00	0	6.71	6.76	0	1,179	0.00%
2019/03/07	0	6.80	0	0.00	6.81	0	1,938	0.00%
2019/02/18	0	6.80	0	0.00	6.84	0	2,058	0.00%
2019/02/13	0	6.51	0	0.00	6.54	0	1,950	0.00%
2018/12/24	0	0.00	1	6.51	6.51	-1	2,127	-0.05%
2018/12/17	11	6.75	10	6.72	6.72	1	2,078	0.05%
2018/12/06	0	0.00	3	6.67	6.66	-3	2,010	-0.15%
2018/12/05	20	6.83	0	0.00	6.80	20	1,992	1.00%
2018/11/30	3	6.36	0	0.00	6.36	3	1,792	0.17%
2018/11/12	0	0.00	0	6.87	6.87	0	1,243	0.00%
2018/11/09	30	6.85	0	0.00	6.85	30	1,250	2.40%
2018/10/24	100	7.05	0	0.00	7.03	100	1,267	7.89%
2018/10/12	0	0.00	20	7.03	7.14	-20	1,210	-1.65%
2018/10/09	5	7.60	5	7.56	7.56	0	1,149	0.00%
2018/10/08	100	7.54	0	0.00	7.52	100	1,144	8.74%
2018/09/26	0	0.00	5	7.89	7.88	-5	1,173	-0.43%
2018/09/21	1	8.01	0	0.00	7.98	1	1,200	0.08%
2018/09/19	5	7.81	5	7.76	7.73	0	1,223	0.00%
2018/09/14	0	0.00	0.1	7.69	7.69	-0.1	1,224	0.00%
2018/09/13	0	0.00	65	7.65	7.63	-65	1,245	-5.22%
2018/09/12	0	0.00	6	7.65	7.57	-6	1,231	-0.49%
2018/09/10	3	7.64	0	0.00	7.48	3	1,265	0.24%
2018/09/05	1	8.21	1	8.18	8.16	0	1,461	0.00%
2018/08/30	1	8.22	1	8.25	8.24	0	1,591	0.00%
2018/08/29	5.1	8.29	5	8.28	8.26	0.1	1,632	0.00%
2018/08/23	3	8.23	3	8.23	8.23	0	1,775	0.00%
2018/08/22	0	0.00	0.2	8.20	8.22	-0.2	1,802	-0.01%
2018/08/09	8	8.43	8	8.43	8.42	0	2,439	0.00%
2018/07/31	0	0.00	1	8.40	8.40	-1	2,623	-0.04%
2018/07/30	8	8.40	18	8.42	8.44	-10	2,633	-0.38%
2018/07/24	28	8.28	8	8.31	8.33	20	2,627	0.76%
2018/07/23	0.1	8.29	0	0.00	8.29	0.1	2,643	0.00%
2018/07/17	0	0.00	10	8.31	8.26	-10	2,692	-0.37%
2018/07/16	10	8.36	0	0.00	8.33	10	2,697	0.37%
2018/07/13	25	8.34	0	0.00	8.33	25	2,713	0.92%
2018/07/06	0	0.00	10	8.12	8.18	-10	2,768	-0.36%
2018/07/03	6	8.32	0	0.00	8.27	6	3,047	0.20%
2018/06/29	35	8.58	25	8.54	8.52	10	3,040	0.33%
2018/06/27	10	8.39	0	0.00	8.31	10	2,985	0.34%
2018/06/26	0	0.00	20	8.37	8.33	-20	2,983	-0.67%
2018/06/25	0	0.00	10	8.51	8.48	-10	2,968	-0.34%
2018/06/22	10	8.53	0	0.00	8.46	10	2,977	0.34%
2018/06/19	5	8.78	5	8.70	8.62	0	2,940	0.00%
2018/06/15	4.1	8.88	24	8.89	8.80	-19.9	2,911	-0.68%
2018/06/14	50	9.03	0	0.00	8.91	50	2,899	1.72%
2018/06/13	31	9.23	31	9.20	9.18	0	2,856	0.00%
2018/06/11	7	8.80	19	8.78	8.77	-12	2,617	-0.46%
2018/06/08	0	0.00	10	9.01	8.94	-10	2,614	-0.38%
2018/06/07	35	9.07	35	9.08	9.01	0	2,617	0.00%
2018/06/06	99	8.96	139	8.95	8.94	-40	2,570	-1.56%	大賣/
2018/06/04	18	8.94	18	8.91	8.91	0	2,531	0.00%
2018/06/01	47	8.84	35	8.89	8.88	12	2,537	0.47%
2018/05/31	15	8.71	15	8.73	8.73	0	2,497	0.00%
2018/05/30	3	8.58	13	8.56	8.56	-10	2,438	-0.41%
2018/05/29	5	8.69	5	8.67	8.67	0	2,418	0.00%
2018/05/28	12	8.66	2	8.62	8.62	10	2,396	0.42%
2018/05/25	7	8.71	37	8.66	8.60	-30	2,382	-1.26%
2018/05/23	29	8.79	19	8.86	8.80	10	2,344	0.43%
2018/05/22	32	8.92	22	8.86	8.75	10	2,270	0.44%
2018/05/21	72	8.82	92	8.72	9.04	-20	2,165	-0.92%
2018/05/18	162	8.55	106	8.66	8.56	56	1,998	2.80%	大買/大賣/
2018/05/17	39	8.25	0	0.00	8.25	39	1,871	2.08%
2018/05/14	50	8.30	0	0.00	8.31	50	1,948	2.57%
2018/05/09	1	8.09	0	0.00	8.10	1	1,834	0.05%
2018/04/26	3	8.15	0	0.00	8.13	3	1,953	0.15%
2018/04/25	0.4	8.23	0	0.00	8.26	0.4	1,955	0.02%
2018/04/11	50	8.74	15	8.74	8.71	35	2,451	1.43%
2018/04/10	65	8.82	0	0.00	8.80	65	2,448	2.66%
2018/03/23	3	8.51	0	0.00	8.50	3	2,757	0.11%
2018/03/20	2	8.72	0	0.00	8.72	2	2,888	0.07%
2018/03/14	0	0.00	4	9.05	9.05	-4	3,047	-0.13%
2018/02/26	1	9.10	0	0.00	9.01	1	4,287	0.02%
2018/02/23	6	8.98	6	9.02	9.00	0	4,589	0.00%
2018/02/12	4	8.47	0	0.00	8.48	4	4,996	0.08%
2018/02/09	2	8.40	0	0.00	8.60	2	5,042	0.04%
2018/02/08	2	8.81	0	0.00	8.79	2	5,046	0.04%
2018/02/05	0	0.00	1	9.35	9.44	-1	5,374	-0.02%
2018/02/02	1	9.64	0	0.00	9.66	1	5,481	0.02%
2018/01/18	2	10.15	7	10.15	10.10	-5	5,612	-0.09%
2018/01/17	2	10.05	0	0.00	10.05	2	5,619	0.04%
2018/01/12	0	0.00	10	10.20	10.25	-10	5,591	-0.18%
2018/01/11	2	10.30	10	10.20	10.20	-8	5,630	-0.14%
2018/01/10	20	10.75	4	10.66	10.65	16	5,560	0.29%
2018/01/08	0	0.00	1.8	10.51	10.45	-1.8	5,373	-0.03%
2018/01/05	0	0.00	1	10.45	10.45	-1	5,329	-0.02%
2018/01/04	1	10.35	0	0.00	10.35	1	5,345	0.02%
2018/01/03	0	0.00	50	10.35	10.35	-50	5,396	-0.93%
2018/01/02	3	10.50	0	0.00	10.40	3	5,390	0.06%