華冠 (8101)-台新券商分點個股進出

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

華冠

(8101)

股價
3.80
漲跌
▼0.01
漲幅
-0.26%
成交量
5張
產業
上市通信網路類股
42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

華冠 (8101)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/19	3	3.82	0	0.00	3.80	3	46	6.42%
2024/04/16	0	0.00	1	3.81	3.79	-1	47	-2.09%
2024/04/09	0	0.00	0.4	3.83	3.88	-0.4	46	-0.78%
2024/04/08	0	0.00	1	3.88	3.84	-1	46	-2.15%
2024/03/18	4	4.01	0	0.00	4.01	4	51	7.82%
2024/03/15	0.3	3.95	0	0.00	4.01	0.3	52	0.48%
2024/03/13	2	4.02	0	0.00	4.00	2	52	3.82%
2024/03/08	0	4.50	0	0.00	4.10	0	51	0.00%
2024/03/06	0	0.00	0	4.03	4.11	0	48	-0.02%
2024/02/26	0	4.00	0	0.00	4.00	0	42	0.00%
2024/02/23	0	3.98	0	0.00	4.02	0	42	0.00%
2024/02/16	0	0.00	0	4.29	3.98	0	36	0.00%
2024/02/15	0	3.86	0	0.00	3.90	0	35	0.00%
2024/01/26	1	3.89	0	0.00	3.89	1	34	2.92%
2024/01/08	0	0.00	1	4.01	4.01	-1	33	-2.95%
2023/12/19	0	0.00	5	4.00	3.98	-5	32	-15.53%
2023/12/14	5	3.97	0	0.00	3.95	5	34	14.61%
2023/11/27	0	4.60	0	0.00	4.16	0	32	0.00%
2023/11/03	0	0.00	2	4.29	4.29	-2	40	-4.97%
2023/11/02	0	0.00	2	4.20	4.31	-2	41	-4.88%
2023/11/01	0	0.00	2	4.20	4.20	-2	40	-4.89%
2023/10/30	0	0.00	5	4.15	4.15	-5	41	-12.18%
2023/10/25	0	0.00	0.1	4.18	4.30	-0.1	40	-0.12%
2023/10/18	0	0.00	0.5	4.21	4.34	-0.5	42	-1.18%
2023/10/03	0	4.90	0	0.00	4.51	0	64	0.00%
2023/09/12	0	5.24	0	0.00	4.82	0	112	0.00%
2023/08/29	0	0.00	3	4.80	4.80	-3	119	-2.51%
2023/08/17	0	0.00	3	5.25	5.25	-3	115	-2.60%
2023/08/16	0	0.00	0	6.27	5.46	0	113	0.00%
2023/07/12	8	6.10	0	0.00	5.90	8	109	7.28%
2023/07/10	0.5	6.71	0	0.00	6.71	0.5	107	0.47%
2023/07/07	0	0.00	1	6.78	6.72	-1	108	-0.92%
2023/07/05	0	0.00	10.2	6.55	6.55	-10.2	93	-10.94%
2023/06/27	0	0.00	0.5	5.35	5.43	-0.5	70	-0.71%
2023/06/26	0	0.00	15.5	5.12	5.12	-15.5	60	-25.62%
2023/06/21	0	0.00	22	4.66	4.66	-22	54	-40.15%
2023/06/15	3	4.73	0	4.88	4.71	3	55	5.37%
2023/06/14	0	0.00	5	4.67	4.75	-5	55	-8.96%
2023/06/13	0	0.00	1.1	4.59	4.62	-1.1	54	-1.92%
2023/06/06	1	4.61	0	0.00	4.62	1	51	1.95%
2023/06/05	1	4.58	0	0.00	4.56	1	50	1.98%
2023/05/23	6	4.95	0	0.00	4.95	6	52	11.41%
2023/05/22	0	0.00	11	4.84	4.85	-11	53	-20.58%
2023/05/16	1	4.81	0	0.00	4.85	1	57	1.75%
2023/05/11	0	0.00	1	5.21	5.20	-1	57	-1.74%
2023/05/09	0	0.00	0.4	5.03	5.14	-0.4	58	-0.60%
2023/05/08	0	0.00	1	5.20	5.15	-1	59	-1.69%
2023/05/05	0	0.00	0.5	5.00	5.08	-0.5	60	-0.75%
2023/05/04	1	5.02	0	0.00	5.09	1	60	1.67%
2023/05/02	0	5.01	0.1	5.00	5.12	-0.1	58	-0.23%
2023/04/28	0	0.00	0.7	5.00	5.12	-0.7	57	-1.21%
2023/04/27	0	0.00	3	5.31	5.25	-3	57	-5.18%
2023/04/26	1	5.15	0.2	5.40	5.17	0.8	57	1.42%
2023/04/25	0	5.16	0	5.45	5.16	0	56	0.00%
2023/04/20	0	5.16	1.1	5.24	5.27	-1	55	-1.88%
2023/04/19	0	0.00	0	5.50	5.35	0	55	-0.01%
2023/04/18	2	5.37	0	0.00	5.35	2	55	3.60%
2023/04/17	0	0.00	1	5.48	5.50	-1	55	-1.83%
2023/04/14	0	5.36	0	0.00	5.45	0	54	0.00%
2023/04/13	9	5.32	0	5.48	5.23	9	53	16.69%
2023/04/12	3	5.40	1	5.41	5.38	2	50	3.99%
2023/04/11	1	5.55	0.2	5.50	5.50	0.8	48	1.66%
2023/04/10	1	5.60	0.5	5.67	5.70	0.5	45	1.09%
2023/04/07	0	0.00	0.3	5.80	5.70	-0.3	44	-0.77%
2023/04/06	1	5.71	0	0.00	5.76	1	43	2.29%
2023/03/31	0	5.75	0	0.00	5.88	0	43	0.00%
2023/03/22	1	5.74	0.4	5.75	5.80	0.7	44	1.47%
2023/03/21	0.1	5.79	0	0.00	5.81	0.1	42	0.34%
2023/03/20	0	5.81	0	0.00	5.81	0	42	0.02%
2023/03/15	0.5	5.89	0	0.00	5.89	0.5	41	1.21%
2023/03/13	0	5.85	0	0.00	5.95	0	41	0.03%
2023/03/10	0	6.40	0	0.00	5.97	0	42	0.00%
2023/03/08	3	5.94	0	6.10	5.94	3	43	6.81%
2023/03/06	0.2	5.96	0	0.00	6.05	0.2	44	0.45%
2023/03/03	0	6.00	0	0.00	5.96	0	44	0.00%
2023/02/23	0	5.88	0	0.00	5.97	0	45	0.00%
2023/02/20	0	0.00	4	6.02	6.00	-4	46	-8.55%
2023/02/03	1	5.78	0	0.00	5.85	1	49	2.04%
2023/02/02	0	6.00	0	0.00	5.92	0	47	0.00%
2023/01/31	0	0.00	3	5.97	5.92	-3	47	-6.31%
2023/01/13	0	0.00	31.6	5.90	5.94	-31.6	50	-62.51%
2022/12/14	0	0.00	7	5.90	5.90	-7	122	-5.73%
2022/12/08	1	5.87	0	0.00	5.96	1	157	0.63%
2022/12/06	3	6.00	0	0.00	6.03	3	213	1.40%
2022/11/17	0	0.00	3.4	6.33	6.30	-3.4	321	-1.07%
2022/11/14	0	0.00	0.1	6.45	6.50	-0.1	324	-0.05%
2022/11/11	0	0.00	0.1	6.01	5.98	-0.1	324	-0.02%
2022/10/31	1	5.87	0.7	5.80	5.90	0.3	351	0.09%
2022/10/19	1	5.93	0	0.00	5.94	1	372	0.27%
2022/10/13	0	0.00	5	6.00	6.00	-5	375	-1.33%
2022/10/07	0	0.00	6	6.34	6.34	-6	385	-1.56%
2022/10/05	0.6	6.24	1	6.21	6.34	-0.5	391	-0.11%
2022/10/04	10	6.10	0	0.00	6.00	10	389	2.57%
2022/10/03	0	0.00	2.2	6.82	6.60	-2.2	385	-0.58%
2022/09/21	35	2.49	0	0.00	2.50	35	382	9.14%
2022/09/20	0	0.00	4	2.60	2.52	-4	373	-1.07%
2022/09/19	0	0.00	4	2.65	2.67	-4	368	-1.09%
2022/09/12	0	0.00	30	2.61	2.61	-30	346	-8.65%
2022/09/07	10	2.54	0	0.00	2.54	10	336	2.97%
2022/09/06	23	2.55	2	2.45	2.61	21	330	6.36%
2022/09/02	0	0.00	72	2.90	2.93	-72	311	-23.13%
2022/09/01	15	3.09	30	3.15	2.90	-15	300	-4.99%
2022/08/31	5	2.91	85	2.98	3.05	-80	258	-31.01%
2022/08/15	3	2.29	2	2.37	2.29	1	168	0.59%
2022/08/12	0	0.00	4	2.20	2.18	-4	164	-2.43%
2022/08/09	10	2.21	0	0.00	2.21	10	160	6.22%
2022/08/08	0	0.00	3	2.21	2.21	-3	158	-1.89%
2022/08/05	0	0.00	2	2.17	2.17	-2	155	-1.29%
2022/08/04	2	2.17	0	0.00	2.17	2	155	1.29%
2022/08/02	3	2.19	0	0.00	2.16	3	153	1.95%
2022/08/01	4	2.13	0	0.00	2.13	4	150	2.66%
2022/07/28	0	0.00	1	2.45	2.35	-1	141	-0.71%
2022/07/14	0	0.00	3	2.24	2.23	-3	119	-2.52%
2022/07/06	3	2.15	0	0.00	2.19	3	111	2.69%
2022/07/05	2	2.22	0	0.00	2.21	2	107	1.85%
2022/07/01	17	2.32	0	0.00	2.32	17	103	16.38%
2022/06/29	0	0.00	1	2.45	2.37	-1	107	-0.93%
2022/06/24	10	2.40	0	0.00	2.39	10	117	8.48%
2022/06/22	1	2.37	0	0.00	2.37	1	147	0.68%
2022/06/06	1	2.49	0	0.00	2.49	1	149	0.67%
2022/05/23	7	2.36	0	0.00	2.36	7	150	4.64%
2022/05/18	0	0.00	20	2.34	2.36	-20	150	-13.32%
2022/05/12	0	0.00	3	2.49	2.38	-3	153	-1.96%
2022/05/10	1	2.35	0	0.00	2.32	1	151	0.66%
2022/05/03	0	0.00	10	2.50	2.50	-10	156	-6.39%
2022/04/27	0	0.00	2	2.40	2.40	-2	168	-1.19%
2022/04/18	2	2.54	0	0.00	2.54	2	200	1.00%
2022/04/13	4	2.53	0	0.00	2.56	4	264	1.51%
2022/04/12	39	2.52	0	0.00	2.52	39	288	13.54%
2022/04/11	17	2.54	0	0.00	2.54	17	293	5.79%
2022/04/07	40	2.56	0	0.00	2.58	40	306	13.05%
2022/04/06	2	2.57	0	0.00	2.57	2	306	0.65%
2022/04/01	1	2.61	0	0.00	2.61	1	308	0.32%
2022/03/29	10	2.45	0.1	2.41	2.46	9.9	304	3.23%
2022/03/28	1	2.59	0	0.00	2.59	1	304	0.33%
2022/03/25	21	2.69	0	0.00	2.62	21	302	6.94%
2022/03/17	1	2.90	0	0.00	2.90	1	372	0.27%
2022/03/16	1	2.89	10	2.87	2.88	-9	377	-2.39%
2022/03/10	0	0.00	1	2.90	2.89	-1	374	-0.27%
2022/03/09	10	2.90	0	0.00	2.89	10	372	2.68%
2022/03/07	0	0.00	2	2.95	2.91	-2	367	-0.54%
2022/03/03	5	2.95	0	0.00	2.94	5	368	1.36%
2022/02/25	5	2.92	0	0.00	2.92	5	368	1.36%
2022/02/24	0	0.00	10	2.89	2.90	-10	368	-2.71%
2022/02/16	0	0.00	30	2.93	2.92	-30	380	-7.88%
2022/02/15	0	0.00	1	2.92	2.90	-1	380	-0.26%
2022/02/11	1	2.96	0	0.00	2.98	1	379	0.26%
2022/02/10	0	0.00	6	2.95	2.95	-6	380	-1.58%
2022/02/08	6	3.00	1	3.00	3.00	5	377	1.32%
2022/02/07	0	0.00	1	2.90	2.98	-1	375	-0.27%
2022/01/26	1	2.92	1	2.93	2.91	0	374	0.00%
2022/01/25	2	2.84	0	0.00	2.92	2	374	0.53%
2022/01/21	10	2.85	0	0.00	2.75	10	372	2.69%
2022/01/18	1	2.93	0	0.00	3.00	1	359	0.28%
2022/01/17	1	2.95	0	0.00	3.00	1	359	0.28%
2022/01/14	10	2.95	0.2	2.95	2.95	9.8	358	2.75%
2022/01/13	2	3.05	0	0.00	3.18	2	351	0.57%
2022/01/12	4	2.94	4	2.95	2.91	0	351	0.00%
2022/01/11	2	3.06	7	3.10	3.01	-5	352	-1.42%
2022/01/10	1	3.13	5	3.15	3.11	-4	356	-1.12%
2022/01/07	2	3.24	1	3.22	3.15	1	349	0.29%
2022/01/06	36	3.58	17	3.46	3.21	19	336	5.64%
2022/01/05	17	3.27	19	3.27	3.27	-2	291	-0.69%
2022/01/04	4	2.94	0	0.00	2.98	4	268	1.49%
2022/01/03	1	3.00	4	3.01	2.99	-3	261	-1.15%
2021/12/30	1	2.98	2	2.94	2.98	-1	250	-0.40%
2021/12/29	0	0.00	25	2.91	2.92	-25	247	-10.11%
2021/12/28	1	2.85	0	0.00	2.91	1	245	0.41%
2021/12/27	2	2.97	0	0.00	2.91	2	243	0.82%
2021/12/23	3	2.91	0	0.00	2.91	3	241	1.24%
2021/12/22	5	3.00	0	0.00	3.00	5	237	2.10%
2021/12/21	2	2.71	4	2.84	2.84	-2	232	-0.86%
2021/12/20	41	3.15	171	3.30	2.99	-130	224	-57.86%	大賣/鉅額交易
2021/12/17	32	3.05	0	0.00	3.12	32	195	16.37%
2021/12/16	6	2.92	0	0.00	3.00	6	179	3.34%
2021/12/15	6	2.85	1	2.82	2.83	5	163	3.06%
2021/12/14	2	2.77	52	2.71	2.74	-50	151	-32.92%
2021/12/13	0	0.00	18	2.65	2.60	-18	143	-12.51%
2021/12/02	0	0.00	2	2.40	2.39	-2	131	-1.52%
2021/12/01	0	0.00	4	2.40	2.40	-4	131	-3.03%
2021/11/24	0	0.00	3	2.46	2.45	-3	129	-2.31%
2021/11/22	1	2.39	0	0.00	2.40	1	130	0.77%
2021/11/17	3	2.41	0	0.00	2.40	3	126	2.37%
2021/11/05	1	2.50	0	0.00	2.49	1	133	0.75%
2021/10/25	1	2.40	0	0.00	2.40	1	132	0.76%
2021/10/20	0	0.00	10	2.80	2.55	-10	138	-7.22%
2021/10/19	1	2.84	0	0.00	2.69	1	135	0.74%
2021/10/18	10	2.65	0	0.00	2.65	10	128	7.77%
2021/09/30	0	0.00	5	2.50	2.50	-5	172	-2.90%
2021/09/22	0	0.00	2	2.40	2.40	-2	226	-0.88%
2021/09/17	7	2.46	0	0.00	2.46	7	227	3.08%
2021/09/13	0	0.00	1	2.42	2.43	-1	232	-0.43%
2021/09/10	0	0.00	13	2.45	2.47	-13	232	-5.59%
2021/09/07	0	0.00	1	2.51	2.45	-1	234	-0.43%
2021/09/06	3	2.47	5	2.47	2.44	-2	236	-0.85%
2021/09/03	1	2.53	6	2.54	2.44	-5	237	-2.11%
2021/09/02	0	0.00	1	2.64	2.59	-1	236	-0.42%
2021/08/31	1	2.55	0	0.00	2.59	1	234	0.43%
2021/08/25	5	2.50	0	0.00	2.50	5	237	2.11%
2021/08/24	15	2.38	0.5	2.27	2.39	14.5	233	6.20%
2021/08/23	0	0.00	10	2.33	2.33	-10	233	-4.29%
2021/08/19	10	2.37	0	0.00	2.35	10	229	4.36%
2021/08/18	16	2.51	0	0.00	2.43	16	223	7.15%
2021/08/17	10	2.57	0	0.00	2.57	10	215	4.64%
2021/08/11	0	0.00	1	2.70	2.68	-1	218	-0.46%
2021/08/10	1	2.60	0	0.00	2.65	1	218	0.46%
2021/08/06	1	2.63	0	0.00	2.65	1	225	0.44%
2021/08/05	0	0.00	2	2.66	2.63	-2	234	-0.85%
2021/08/04	2	2.66	0	0.00	2.66	2	241	0.83%
2021/07/30	4	2.65	0	0.00	2.76	4	260	1.53%
2021/07/29	6	2.61	0	0.00	2.62	6	271	2.21%
2021/07/28	7	2.61	0	0.00	2.62	7	273	2.56%
2021/07/27	5	2.56	0	0.00	2.56	5	274	1.82%
2021/07/22	2	2.69	0	0.00	2.69	2	284	0.70%
2021/07/21	10	2.66	1	2.67	2.66	9	291	3.09%
2021/07/16	10	2.78	0	0.00	2.78	10	313	3.19%
2021/07/15	0	0.00	3	2.78	2.78	-3	317	-0.94%
2021/07/14	5	2.80	0	0.00	2.80	5	322	1.55%
2021/07/13	2	2.85	1	2.91	2.80	1	320	0.31%
2021/07/12	2	2.80	0	0.00	2.80	2	318	0.63%
2021/07/08	5	2.98	0	0.00	2.91	5	317	1.57%
2021/07/07	71	3.06	11	2.92	3.00	60	318	18.83%
2021/07/06	26	3.15	2	3.13	3.10	24	306	7.84%
2021/07/05	10	2.91	8	2.75	2.91	2	303	0.66%
2021/07/02	0	0.00	4	2.68	2.65	-4	336	-1.19%
2021/06/23	1	2.43	1	2.65	2.43	0	370	0.00%
2021/06/22	0	0.00	2	2.69	2.69	-2	377	-0.53%
2021/06/16	0	0.00	1	2.56	2.60	-1	388	-0.26%
2021/06/11	0	0.00	9	2.70	2.69	-9	396	-2.27%
2021/06/10	0	0.00	2	2.70	2.70	-2	400	-0.50%
2021/06/09	0	0.00	2	2.71	2.71	-2	401	-0.50%
2021/06/08	0	0.00	1	2.70	2.72	-1	403	-0.25%
2021/06/07	0	0.00	1	2.78	2.70	-1	405	-0.25%
2021/06/03	0	0.00	2	2.80	2.75	-2	410	-0.49%
2021/05/31	1	2.70	0	0.00	2.80	1	421	0.24%
2021/05/25	0	0.00	1	2.63	2.70	-1	428	-0.23%
2021/05/24	1	2.59	0	0.00	2.70	1	431	0.23%
2021/05/19	1	2.63	0	0.00	2.63	1	437	0.23%
2021/05/17	10	2.52	0	0.00	2.52	10	445	2.25%
2021/05/14	0	0.00	4	2.80	2.80	-4	450	-0.89%
2021/05/13	15	2.81	0	0.00	2.81	15	453	3.31%
2021/05/12	10	2.86	13	2.85	2.81	-3	447	-0.67%
2021/05/11	10	3.00	10	3.03	3.00	0	440	0.00%
2021/05/10	15	3.00	10	3.00	3.00	5	435	1.15%
2021/05/07	20	3.00	0	0.00	3.00	20	431	4.64%
2021/05/05	0	0.00	14	3.18	3.10	-14	415	-3.37%
2021/05/04	0	0.00	10	3.03	3.02	-10	414	-2.41%
2021/04/29	1	3.11	15	3.21	3.21	-14	416	-3.37%
2021/04/28	10	3.15	10	3.20	3.20	0	412	0.00%
2021/04/27	10	3.29	0	0.00	3.29	10	406	2.46%
2021/04/26	5	3.03	0	0.00	3.03	5	402	1.24%
2021/04/23	38	3.25	0	0.00	3.10	38	399	9.51%
2021/04/22	0	0.00	5	3.07	3.04	-5	390	-1.28%
2021/04/21	8	3.00	0	0.00	3.00	8	383	2.09%
2021/04/16	1	3.04	1	3.13	3.00	0	379	0.00%
2021/04/15	5	3.03	5	3.04	3.04	0	376	0.00%
2021/04/14	7	3.17	0	0.00	3.14	7	377	1.86%
2021/04/13	2	3.02	99	3.02	3.05	-97	372	-26.03%
2021/04/12	0	0.00	2	2.85	2.92	-2	369	-0.54%
2021/04/09	43.1	2.90	10	2.85	2.83	33.1	366	9.03%
2021/04/08	26	2.62	90.6	2.38	2.83	-64.6	340	-18.96%
2021/04/07	2	2.58	2	2.58	2.58	0	294	0.00%
2021/04/06	1	2.96	0	0.00	2.86	1	286	0.35%
2021/03/31	5	3.20	0	0.00	3.20	5	275	1.81%
2021/03/30	1	3.21	0	0.00	3.18	1	272	0.37%
2021/03/29	0	0.00	1	3.27	3.30	-1	268	-0.37%
2021/03/25	0	0.00	15	3.30	3.29	-15	262	-5.71%
2021/03/24	0	0.00	13	3.29	3.31	-13	255	-5.09%
2021/03/23	0	0.00	3	3.26	3.25	-3	253	-1.18%
2021/03/19	0	0.00	5	3.40	3.44	-5	244	-2.04%
2021/03/18	0	0.00	2	3.43	3.46	-2	246	-0.81%
2021/03/17	0	0.00	12	3.43	3.45	-12	245	-4.88%
2021/03/16	2	3.50	5	3.46	3.45	-3	239	-1.25%
2021/03/15	1	3.48	1	3.50	3.50	0	237	0.00%
2021/03/11	12	3.54	0	0.00	3.54	12	242	4.95%
2021/03/09	41	3.56	4	3.51	3.53	37	248	14.87%
2021/03/08	12	3.66	10	3.70	3.69	2	248	0.81%
2021/03/03	1	3.38	0	0.00	3.39	1	250	0.40%
2021/02/25	4	3.52	0	0.00	3.50	4	252	1.58%
2021/02/22	0	0.00	1	3.43	3.40	-1	252	-0.40%
2021/02/19	1	3.51	0	0.00	3.51	1	251	0.40%
2021/02/18	1	3.66	0	0.00	3.60	1	255	0.39%
2021/02/17	0	0.00	3	3.74	3.76	-3	257	-1.17%
2021/02/05	5	3.60	1	3.54	3.68	4	257	1.55%
2021/02/04	3	3.41	0	0.00	3.42	3	257	1.17%
2021/02/03	0	0.00	3	3.12	3.11	-3	262	-1.14%
2021/02/02	0	0.00	2	3.13	3.11	-2	263	-0.76%
2021/01/29	1	3.14	0	0.00	3.12	1	266	0.38%
2021/01/28	10	3.08	0	0.00	3.14	10	267	3.75%
2021/01/27	0	0.00	8	3.15	3.15	-8	268	-2.97%
2021/01/25	2	3.13	71	3.10	3.15	-69	269	-25.59%
2021/01/22	1	3.18	2.5	3.21	3.18	-1.5	267	-0.56%
2021/01/21	20	3.32	18	3.31	3.30	2	267	0.75%
2021/01/20	0	0.00	8	3.35	3.36	-8	270	-2.96%
2021/01/19	5	3.53	0	0.00	3.39	5	282	1.77%
2021/01/15	4	3.67	0	0.00	3.58	4	310	1.29%
2021/01/14	6	3.64	0	0.00	3.70	6	315	1.90%
2021/01/13	3	3.67	0	0.00	3.74	3	316	0.95%
2021/01/12	18	3.67	42	3.60	3.60	-24	325	-7.37%
2021/01/11	0.1	3.82	0	0.00	3.82	0.1	327	0.03%
2021/01/08	20	3.90	0	0.00	3.90	20	335	5.96%
2021/01/06	15	3.93	9	3.93	3.92	6	351	1.71%
2021/01/05	4	3.92	29	3.98	4.00	-25	358	-6.98%
2021/01/04	0	0.00	2	3.92	3.94	-2	364	-0.55%
2020/12/31	12	3.98	0	0.00	3.99	12	386	3.10%
2020/12/30	2	4.00	0	0.00	4.02	2	394	0.51%
2020/12/29	0	0.00	2	4.01	4.03	-2	402	-0.50%
2020/12/28	4	4.06	3	4.18	4.03	1	413	0.24%
2020/12/25	1	4.00	0	0.00	4.06	1	423	0.24%
2020/12/24	0	0.00	5	4.10	4.04	-5	443	-1.13%
2020/12/22	0	0.00	7	3.99	3.96	-7	505	-1.39%
2020/12/18	6.1	4.00	0	0.00	4.01	6.1	627	0.97%
2020/12/17	2	4.01	0	0.00	4.01	2	700	0.29%
2020/12/16	0	0.00	1	4.05	4.05	-1	751	-0.13%
2020/12/15	6	4.03	9	4.00	4.02	-3	812	-0.37%
2020/12/14	3	4.07	0	0.00	4.11	3	831	0.36%
2020/12/11	3	4.02	7	4.03	4.03	-4	854	-0.47%
2020/12/10	6	4.15	0	0.00	4.14	6	871	0.69%
2020/12/09	4	4.19	20	4.30	4.29	-16	915	-1.75%
2020/12/08	0	0.00	1	4.14	4.15	-1	1,092	-0.09%
2020/12/07	0	0.00	1	4.15	4.11	-1	1,107	-0.09%
2020/12/04	4	4.18	5	4.18	4.12	-1	1,126	-0.09%
2020/12/03	11	4.22	12	4.22	4.23	-1	1,127	-0.09%
2020/12/02	17	4.33	3	4.44	4.24	14	1,131	1.24%
2020/12/01	15	4.46	9	4.46	4.49	6	1,127	0.53%
2020/11/30	20	4.65	4	4.65	4.60	16	1,134	1.41%
2020/11/27	4	4.56	20	4.65	4.68	-16	1,141	-1.40%
2020/11/26	2	4.30	9	4.29	4.30	-7	1,136	-0.62%
2020/11/25	4	4.17	6	4.16	4.16	-2	1,134	-0.18%
2020/11/24	1	4.12	3	4.16	4.16	-2	1,133	-0.18%
2020/11/20	6	4.31	0	0.00	4.30	6	1,132	0.53%
2020/11/18	0	0.00	3	4.20	4.17	-3	1,129	-0.27%
2020/11/17	10	4.30	12.5	4.48	4.31	-2.5	1,129	-0.22%
2020/11/16	2	4.26	9	4.19	4.29	-7	1,128	-0.62%
2020/11/13	11	4.09	5	4.19	4.18	6	1,126	0.53%
2020/11/12	26	4.45	16	4.36	4.36	10	1,118	0.89%
2020/11/11	17	4.77	9	4.69	4.73	8	1,111	0.72%
2020/11/10	8	5.00	9	5.06	5.12	-1	1,102	-0.09%
2020/11/09	9	5.17	19	5.15	5.14	-10	1,099	-0.91%
2020/11/06	0	0.00	4	5.19	5.20	-4	1,097	-0.36%
2020/11/05	10	5.09	2	5.31	5.20	8	1,098	0.73%
2020/11/04	0	0.00	14	5.14	5.20	-14	1,100	-1.27%
2020/11/03	1	4.98	0	0.00	4.99	1	1,101	0.09%
2020/11/02	2	4.93	0	0.00	4.98	2	1,102	0.18%
2020/10/30	9	4.96	1	5.02	4.95	8	1,103	0.72%
2020/10/29	11	5.00	12	5.09	5.10	-1	1,102	-0.09%
2020/10/28	21	5.27	28	5.19	5.15	-7	1,105	-0.63%
2020/10/27	32	5.16	7	5.15	5.31	25	1,101	2.27%
2020/10/26	8	4.91	20	4.80	5.09	-12	1,089	-1.10%
2020/10/23	17	4.73	33	4.72	4.63	-16	1,074	-1.49%
2020/10/22	20	5.04	30	5.03	5.03	-10	1,054	-0.95%
2020/10/21	8	5.15	3	5.16	5.17	5	1,047	0.48%
2020/10/20	17	5.23	3	5.24	5.15	14	1,046	1.34%
2020/10/19	17	5.71	1	5.60	5.63	16	1,038	1.54%
2020/10/16	6	5.99	25	5.99	5.87	-19	1,032	-1.84%
2020/10/15	30	6.09	11	6.12	6.06	19	1,024	1.85%
2020/10/14	6	6.30	8	6.39	6.22	-2	1,011	-0.20%
2020/10/13	19	6.19	30	6.23	6.15	-11	1,005	-1.09%
2020/10/12	10	6.31	3	6.30	6.22	7	996	0.70%
2020/10/08	43	6.57	37	6.75	6.60	6	987	0.61%
2020/10/07	10	6.02	38	6.05	6.20	-28	969	-2.89%
2020/10/06	20	6.16	9	6.01	6.18	11	959	1.15%
2020/10/05	9	6.08	12	6.34	6.29	-3	952	-0.31%
2020/09/30	39	5.70	8	5.95	6.21	31	952	3.25%
2020/09/29	25	5.87	6	5.87	5.76	19	943	2.01%
2020/09/28	5	6.67	30	6.34	6.40	-25	932	-2.68%
2020/09/25	61	6.77	103	7.07	6.58	-42	919	-4.57%	大賣/
2020/09/24	145	7.68	41	7.78	7.31	104	882	11.79%	大買/鉅額交易
2020/09/23	89.5	7.70	75	7.81	8.10	14.5	830	1.75%
2020/09/22	123	7.24	156	7.19	7.40	-33	760	-4.34%	大買/大賣/
2020/09/21	80	6.78	27	6.78	6.82	53	687	7.71%
2020/09/18	194	6.15	32	6.23	6.20	162	634	25.55%	大買/鉅額交易
2020/09/17	22	5.53	0	0.00	5.72	22	575	3.82%
2020/09/16	5	5.23	4	5.12	5.20	1	555	0.18%
2020/09/15	7	5.18	4	4.97	5.16	3	531	0.56%
2020/09/14	33	5.47	37	5.43	5.50	-4	518	-0.77%
2020/09/11	218	5.94	63	5.90	5.94	155	474	32.66%	大買/鉅額交易
2020/09/10	24	5.46	0	0.00	5.46	24	301	7.96%
2020/09/09	18	4.97	1	4.97	4.97	17	292	5.82%
2020/09/08	2	4.52	10	4.52	4.52	-8	277	-2.88%
2020/09/07	0	0.00	24	4.11	4.11	-24	273	-8.76%
2020/09/04	0	0.00	5	3.65	3.74	-5	271	-1.84%
2020/09/03	8	3.82	0	0.00	3.77	8	288	2.77%
2020/09/02	20	3.74	5	3.75	3.75	15	284	5.27%
2020/08/31	0	0.00	2	3.40	3.39	-2	276	-0.72%
2020/08/28	0	0.00	2	3.45	3.40	-2	278	-0.72%
2020/08/27	4	3.44	0	0.00	3.42	4	280	1.43%
2020/08/25	1	3.38	0	0.00	3.38	1	283	0.35%
2020/08/24	0	0.00	1	3.40	3.37	-1	284	-0.35%
2020/08/21	0	0.00	2	3.33	3.37	-2	301	-0.66%
2020/08/20	2	3.38	6	3.45	3.40	-4	306	-1.30%
2020/08/19	1	3.54	0	0.00	3.61	1	319	0.31%
2020/08/17	1	3.55	0	0.00	3.63	1	348	0.29%
2020/08/11	1	3.78	0	0.00	3.78	1	400	0.25%
2020/08/06	2	3.79	2	3.83	3.80	0	585	0.00%
2020/08/05	6	3.82	0	0.00	3.83	6	620	0.97%
2020/08/03	7	3.92	35	3.85	3.92	-28	631	-4.43%
2020/07/31	4	3.84	0	0.00	3.88	4	632	0.63%
2020/07/30	5	3.68	3	3.71	3.74	2	637	0.31%
2020/07/29	0	0.00	2	3.81	3.71	-2	640	-0.31%
2020/07/27	2	3.73	0	0.00	3.65	2	659	0.30%
2020/07/24	1	3.80	0	0.00	3.80	1	668	0.15%
2020/07/23	3	3.88	0	0.00	3.85	3	670	0.45%
2020/07/21	1	3.89	0	0.00	3.90	1	670	0.15%
2020/07/17	0	0.00	1	3.90	3.99	-1	678	-0.15%
2020/07/15	2	3.89	0	0.00	3.87	2	686	0.29%
2020/07/13	1	3.81	0	0.00	3.85	1	690	0.14%
2020/07/10	2	3.84	2	3.85	3.86	0	696	0.00%
2020/07/08	4	3.81	0	0.00	3.93	4	694	0.58%
2020/07/07	2	4.03	0	0.00	4.03	2	709	0.28%
2020/07/06	2	4.05	0	0.00	4.14	2	716	0.28%
2020/07/01	0	0.00	4	4.02	3.99	-4	722	-0.55%
2020/06/24	4	3.68	0	0.00	3.85	4	727	0.55%
2020/06/19	4	3.70	0	0.00	3.80	4	744	0.54%
2020/06/18	2	3.78	0	0.00	3.80	2	747	0.27%
2020/06/17	10	3.70	10	3.76	3.78	0	752	0.00%
2020/06/16	4	3.90	4	4.00	3.77	0	756	0.00%
2020/06/12	0	0.00	10	4.02	4.06	-10	765	-1.31%
2020/06/11	3	4.16	0	0.00	4.11	3	774	0.39%
2020/06/10	0	0.00	3	4.18	4.12	-3	783	-0.38%
2020/06/08	10	4.25	0	0.00	4.23	10	797	1.25%
2020/06/05	0	0.00	2	3.99	4.00	-2	797	-0.25%
2020/06/04	0.5	3.92	0	0.00	4.00	0.5	809	0.06%
2020/06/02	0	0.00	1	3.81	3.90	-1	820	-0.12%
2020/06/01	0	0.00	2	3.90	3.82	-2	827	-0.24%
2020/05/28	2	3.93	3	4.41	3.90	-1	844	-0.12%
2020/05/27	0	0.00	2	3.98	4.01	-2	842	-0.24%
2020/05/26	8	3.64	0	0.00	3.65	8	849	0.94%
2020/05/25	10	3.34	10	3.29	3.32	0	836	0.00%
2020/05/20	1	4.11	0	0.00	4.11	1	828	0.12%
2020/05/19	1	4.56	5	4.56	4.56	-4	837	-0.48%
2020/05/18	11	5.07	0	0.00	5.06	11	833	1.32%
2020/05/15	60	5.79	27	5.77	5.61	33	808	4.08%
2020/05/14	12	5.85	17	5.85	5.85	-5	758	-0.66%
2020/05/13	7	5.27	5	5.32	5.32	2	690	0.29%
2020/05/12	11	4.62	11	4.81	4.84	0	654	0.00%
2020/05/06	0	0.00	23	4.41	4.40	-23	640	-3.59%
2020/05/04	3	4.44	94	4.42	4.40	-91	709	-12.83%
2020/04/30	55	4.51	5	4.56	4.57	50	720	6.93%
2020/04/29	60	4.52	1	4.52	4.50	59	743	7.94%
2020/04/28	0	0.00	1	4.53	4.49	-1	757	-0.13%
2020/04/24	0	0.00	7	4.52	4.45	-7	796	-0.88%
2020/04/22	0	0.00	3	4.39	4.50	-3	901	-0.33%
2020/04/21	0	0.00	3	4.41	4.46	-3	918	-0.33%
2020/04/20	0	0.00	2	4.53	4.56	-2	935	-0.21%
2020/04/17	1	4.68	0	0.00	4.58	1	954	0.10%
2020/04/16	2	4.64	2	4.62	4.58	0	973	0.00%
2020/04/15	5	4.63	0	0.00	4.70	5	976	0.51%
2020/04/14	10	4.62	0	0.00	4.67	10	987	1.01%
2020/04/10	20	4.82	0	0.00	4.80	20	1,023	1.95%
2020/04/01	1	4.14	0	0.00	4.15	1	1,171	0.09%
2020/03/31	10	4.10	0	0.00	4.06	10	1,361	0.73%
2020/03/30	1	4.07	0	0.00	4.10	1	1,398	0.07%
2020/03/27	3	4.17	0	0.00	4.14	3	1,445	0.21%
2020/03/25	3	4.31	4	4.45	4.33	-1	1,500	-0.07%
2020/03/24	3	4.15	3	4.26	4.23	0	1,501	0.00%
2020/03/20	0	0.00	28	3.75	3.83	-28	1,526	-1.83%
2020/03/19	1	3.68	10	3.53	3.49	-9	1,556	-0.58%
2020/03/17	0	0.00	7	3.93	3.79	-7	1,677	-0.42%
2020/03/16	17	4.11	7	4.27	4.00	10	1,706	0.59%
2020/03/13	4	4.28	30	4.24	4.39	-26	1,723	-1.51%
2020/03/12	3	4.67	109	4.88	4.67	-106	1,744	-6.08%	大賣/鉅額交易
2020/03/11	0	0.00	5	5.20	5.15	-5	1,752	-0.29%
2020/03/10	3	5.05	4	5.19	5.28	-1	1,793	-0.06%
2020/03/06	7	5.57	0	0.00	5.54	7	1,791	0.39%
2020/03/05	4	5.66	0	0.00	5.67	4	1,792	0.22%
2020/03/04	5	5.73	0	0.00	5.79	5	1,786	0.28%
2020/03/03	8	5.92	4	5.93	5.97	4	1,783	0.22%
2020/03/02	1	5.40	11	5.44	5.50	-10	1,787	-0.56%
2020/02/27	3	5.76	0	0.00	5.68	3	1,781	0.17%
2020/02/25	5	5.88	4.5	6.00	6.01	0.5	1,827	0.03%
2020/02/21	0	0.00	4	6.02	6.03	-4	1,905	-0.21%
2020/02/20	3	6.05	4	6.06	6.08	-1	1,933	-0.05%
2020/02/19	4	6.10	7	6.12	6.12	-3	1,947	-0.15%
2020/02/18	0	0.00	2	6.12	6.27	-2	1,978	-0.10%
2020/02/17	2	6.03	0	0.00	6.06	2	1,960	0.10%
2020/02/14	1	6.27	0	0.00	6.35	1	1,942	0.05%
2020/02/13	1	6.20	0	0.00	6.20	1	1,939	0.05%
2020/02/12	14	6.54	0	0.00	6.48	14	1,934	0.72%
2020/02/07	6	6.54	1	6.78	6.52	5	1,920	0.26%
2020/02/06	7	6.64	2	6.75	6.69	5	1,903	0.26%
2020/02/05	9	6.64	11	6.74	6.41	-2	1,878	-0.11%
2020/02/04	1	5.68	5	5.86	6.23	-4	1,828	-0.22%
2020/02/03	10	5.64	11	5.69	5.67	-1	1,807	-0.06%
2020/01/31	0	0.00	5	6.14	6.21	-5	1,777	-0.28%
2020/01/30	3	6.01	1	6.02	6.01	2	1,755	0.11%
2020/01/20	3	6.65	12.5	6.76	6.67	-9.5	1,732	-0.55%
2020/01/17	26	7.15	2	7.31	7.01	24	1,704	1.41%
2020/01/16	21	7.20	24	7.15	7.11	-3	1,663	-0.18%
2020/01/15	10	6.71	9.5	6.70	6.71	0.5	1,598	0.03%
2020/01/14	8	6.05	32	5.92	6.10	-24	1,573	-1.53%
2020/01/13	4	6.08	5.3	6.04	6.20	-1.3	1,551	-0.08%
2020/01/10	42	5.81	2	5.94	5.79	40	1,528	2.62%
2020/01/08	3	6.01	0	0.00	6.06	3	1,494	0.20%
2020/01/06	13	6.21	6.1	6.21	6.00	6.9	1,465	0.47%
2020/01/03	11	6.66	4	6.66	6.65	7	1,433	0.49%
2020/01/02	8	6.54	1	6.70	6.80	7	1,421	0.49%
2019/12/31	11	6.72	3	6.85	6.80	8	1,404	0.57%
2019/12/30	20	7.05	23	7.11	7.07	-3	1,365	-0.22%
2019/12/27	34	7.19	26	7.38	7.31	8	1,326	0.60%
2019/12/26	138	7.30	45	7.31	7.35	93	1,233	7.54%	大買/
2019/12/24	5	5.87	11	5.94	6.09	-6	1,005	-0.60%
2019/12/23	0	0.00	68	5.50	5.54	-68	959	-7.08%
2019/12/20	2	5.01	18	5.03	5.04	-16	914	-1.75%
2019/12/19	0	0.00	7	5.07	5.02	-7	901	-0.78%
2019/12/17	3	5.16	0	0.00	5.03	3	877	0.34%
2019/12/16	30	5.06	2	5.11	5.10	28	854	3.28%
2019/12/13	81	5.21	52	5.31	5.08	29	818	3.54%
2019/12/12	3	4.90	68	4.90	5.01	-65	740	-8.78%
2019/12/11	6	4.19	60	4.53	4.56	-54	676	-7.98%
2019/12/10	12	4.23	11	4.20	4.15	1	638	0.16%
2019/12/09	21	4.04	25	4.23	4.30	-4	612	-0.65%
2019/12/06	5	3.90	0	0.00	3.91	5	571	0.87%
2019/12/05	26	3.86	1	4.01	4.02	25	554	4.51%
2019/11/29	0	0.00	2	3.30	3.34	-2	484	-0.41%
2019/11/28	3	3.25	0	0.00	3.30	3	485	0.62%
2019/11/25	1	3.26	1	3.31	3.38	0	456	0.00%
2019/11/21	25	3.99	3	4.09	3.85	22	396	5.55%
2019/11/20	1	3.80	0	0.00	3.80	1	305	0.33%
2019/11/19	0	0.00	0.5	3.46	3.46	-0.5	296	-0.17%
2019/11/18	0	0.00	14	3.15	3.15	-14	267	-5.23%
2019/11/15	0	0.00	3	2.87	2.87	-3	250	-1.20%
2019/09/17	0	0.00	1	2.64	2.67	-1	208	-0.48%
2019/09/06	0	0.00	38	2.64	2.67	-38	223	-17.01%
2019/09/05	1	2.65	0	0.00	2.68	1	229	0.43%
2019/08/16	0	0.00	2	2.56	2.56	-2	249	-0.80%
2019/08/07	0	0.00	3	2.66	2.56	-3	270	-1.11%
2019/07/25	0	0.00	3	2.77	2.67	-3	305	-0.98%
2019/07/24	0	0.00	2	2.75	2.75	-2	307	-0.65%
2019/07/22	0	0.00	5	2.70	2.72	-5	316	-1.58%
2019/06/11	0	0.00	2	2.86	2.85	-2	372	-0.54%
2019/05/23	0	0.00	12	3.06	3.06	-12	349	-3.44%
2019/05/06	5	3.12	5	3.18	3.14	0	321	0.00%
2019/04/30	10	3.16	0	0.00	3.14	10	313	3.19%
2019/04/29	0	0.00	1	3.22	3.20	-1	308	-0.32%
2019/04/25	1	3.39	8.2	3.38	3.38	-7.2	300	-2.40%
2019/04/24	8.2	3.39	0	0.00	3.38	8.2	288	2.85%
2019/04/19	0	0.00	1	3.10	3.14	-1	251	-0.40%
2019/04/16	5	3.09	0	0.00	3.06	5	233	2.14%
2019/04/08	0	0.00	2	3.10	3.14	-2	212	-0.94%
2019/03/28	0	0.00	1	3.15	3.14	-1	182	-0.55%
2019/03/21	1	3.10	0	0.00	3.14	1	162	0.62%
2019/03/14	0	0.00	1	3.11	3.14	-1	155	-0.64%
2019/03/12	5	3.16	0	0.00	3.19	5	150	3.32%
2019/03/04	2	3.21	5	3.22	3.24	-3	157	-1.91%
2019/01/21	0	0.00	1	3.25	3.22	-1	135	-0.74%
2019/01/15	5	3.14	0	0.00	3.18	5	132	3.76%
2019/01/04	5	3.15	0	0.00	3.18	5	129	3.85%
2018/12/27	5	3.18	5	3.20	3.24	0	129	0.00%
2018/12/10	1	3.61	0	0.00	3.58	1	150	0.66%
2018/12/04	0	0.00	8	3.71	3.71	-8	150	-5.31%
2018/12/03	6	3.74	0	0.00	3.58	6	150	3.99%
2018/11/30	1	3.70	0	0.00	3.67	1	146	0.68%
2018/11/28	2	3.48	0	0.00	3.59	2	146	1.36%
2018/11/27	10	3.34	0	0.00	3.36	10	152	6.58%
2018/11/19	20	3.41	0	0.00	3.45	20	167	11.96%
2018/11/14	0	0.00	2	3.11	3.17	-2	153	-1.30%
2018/11/13	50	3.12	0	0.00	3.20	50	156	31.95%
2018/11/02	0	0.00	27.5	3.10	3.16	-27.5	170	-16.11%
2018/10/24	10	3.05	0	0.00	3.09	10	171	5.85%
2018/10/12	0	0.00	73	3.10	3.30	-73	188	-38.73%
2018/10/05	17	4.00	0	0.00	3.99	17	188	9.02%
2018/10/03	6	4.03	0	0.00	3.97	6	189	3.16%
2018/10/02	31	4.07	0	0.00	4.15	31	192	16.13%
2018/10/01	6	4.19	0	0.00	4.18	6	195	3.06%
2018/09/28	26	4.27	0	0.00	4.35	26	195	13.31%
2018/09/25	0.5	4.21	0	0.00	4.39	0.5	193	0.26%
2018/09/20	1	3.95	0	0.00	4.26	1	185	0.54%
2018/09/18	1	3.81	0	0.00	3.77	1	177	0.56%
2018/09/17	2	3.81	0	0.00	3.78	2	176	1.13%
2018/09/14	2.5	3.82	0	0.00	3.78	2.5	177	1.41%
2018/09/13	7	3.79	0	0.00	3.82	7	181	3.86%
2018/09/12	1	3.72	0	0.00	3.71	1	184	0.54%
2018/08/02	0	0.00	20	2.30	2.28	-20	201	-9.91%
2018/07/27	0	0.00	10	2.30	2.28	-10	207	-4.81%
2018/06/13	1	2.60	0	0.00	2.55	1	752	0.13%
2018/06/01	0	0.00	1	2.70	2.67	-1	866	-0.12%
2018/04/12	1	2.60	0	0.00	2.56	1	971	0.10%
2018/04/03	22.2	3.31	0	0.00	3.25	22.2	936	2.37%
2018/04/02	0	0.00	1	3.58	3.60	-1	833	-0.12%
2018/03/31	0.3	3.40	0	0.00	3.49	0.3	815	0.04%
2018/03/29	5	3.37	0	0.00	3.48	5	767	0.65%
2018/03/22	2	3.81	0	0.00	3.77	2	668	0.30%
2018/03/21	0	0.00	30	3.80	3.78	-30	647	-4.63%
2018/03/20	36	4.07	0	0.00	3.90	36	629	5.71%
2018/03/19	60	4.00	0	0.00	4.10	60	590	10.16%
2018/03/16	0.5	3.75	1	3.75	3.75	-0.5	497	-0.10%
2018/03/07	0	0.00	4	3.44	3.40	-4	410	-0.98%
2018/02/26	0	0.00	1	3.46	3.49	-1	444	-0.23%
2018/02/22	6	3.38	1	3.40	3.40	5	441	1.13%
2018/02/21	2	3.39	2	3.40	3.39	0	440	0.00%
2018/02/09	0	0.00	6	3.22	3.29	-6	440	-1.36%
2018/02/08	1	3.34	0	0.00	3.38	1	442	0.23%
2018/02/07	0	0.00	1	3.41	3.40	-1	443	-0.23%
2018/02/06	2	3.36	0	0.00	3.36	2	447	0.45%
2018/02/05	1	3.73	1	3.69	3.71	0	442	0.00%
2018/01/30	0	0.00	2	3.87	3.85	-2	480	-0.42%
2018/01/23	1	3.84	0	0.00	3.82	1	523	0.19%
2018/01/16	3	3.81	0	0.00	3.81	3	660	0.45%
2018/01/09	3	3.90	0	0.00	3.89	3	665	0.45%
2018/01/08	5	3.92	0	0.00	3.93	5	669	0.75%
2018/01/03	6	4.00	2	3.95	3.94	4	678	0.59%