力特 (3051)-玉山-桃園券商分點個股進出

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

力特

(3051)

可現股當沖

股價
37.00
漲跌
▲0.30
漲幅
+0.82%
成交量
808張
產業
上市光電類股
149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

力特 (3051)籌碼相關－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園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
2024/05/02	1	36.65	1	36.95	37.00	0	3,338	0.00%
2024/04/29	2	36.65	2	36.40	36.30	0	3,422	0.00%
2024/04/25	1	36.35	0	0.00	36.55	1	3,486	0.03%
2024/04/24	0	0.00	1	36.80	36.90	-1	3,570	-0.03%
2024/04/23	0	0.00	2	35.20	35.70	-2	3,623	-0.06%
2024/04/22	4	35.86	1	35.45	35.20	3	3,635	0.08%
2024/04/19	8	36.79	2	36.45	36.30	6	3,637	0.16%
2024/04/18	1	37.50	2	37.83	37.30	-1	3,610	-0.03%
2024/04/17	7	38.03	15	38.35	38.90	-8	3,574	-0.22%
2024/04/16	8	36.78	0	0.00	36.15	8	3,543	0.23%
2024/04/15	3	37.57	2	38.40	37.45	1	3,689	0.03%
2024/04/12	0	0.00	1	37.50	38.00	-1	3,688	-0.03%
2024/04/11	5	37.34	5	37.35	37.30	0	3,695	0.00%
2024/04/10	0	38.35	0	0.00	37.95	0	3,720	0.00%
2024/04/09	6	39.25	10	39.28	39.00	-4	3,741	-0.11%
2024/04/08	0	38.40	0	0.00	39.00	0	3,798	0.00%
2024/04/03	0	0.00	2	38.25	38.35	-2	3,811	-0.05%
2024/04/02	1.1	37.82	1	38.75	37.70	0.1	3,819	0.00%
2024/04/01	0	0.00	1	38.30	37.90	-1	3,847	-0.03%
2024/03/29	1	37.70	2	37.55	37.40	-1	3,873	-0.03%
2024/03/26	9	37.55	2	37.90	37.45	7	4,191	0.17%
2024/03/25	3	38.25	0	0.00	38.30	3	4,277	0.07%
2024/03/22	2	37.83	1	38.25	38.65	1	4,464	0.02%
2024/03/21	20	38.34	0	0.00	38.20	20	4,549	0.44%
2024/03/20	4	39.72	1	38.95	38.85	3	4,676	0.06%
2024/03/19	0	38.57	2.1	39.50	39.40	-2.1	5,163	-0.04%
2024/03/18	0	37.78	0	0.00	37.90	0	5,328	0.00%
2024/03/15	37	38.97	35	37.55	37.05	2	5,420	0.04%
2024/03/14	12	39.09	14	39.75	40.75	-2	5,351	-0.04%
2024/03/13	9	40.07	0	40.45	40.40	9	5,474	0.16%
2024/03/12	0	0.00	11.7	40.57	40.55	-11.7	5,709	-0.20%
2024/03/11	2.7	40.37	6.3	40.51	40.95	-3.7	6,038	-0.06%
2024/03/08	8.1	39.49	35	39.34	39.15	-26.9	6,162	-0.44%
2024/03/07	6.1	38.76	0	0.00	38.60	6.1	6,229	0.10%
2024/03/06	5.1	39.55	20	39.23	39.95	-14.9	6,272	-0.24%
2024/03/05	63	37.60	0	0.00	37.85	63	6,276	1.00%
2024/03/04	10	38.59	6.1	39.18	38.40	3.9	6,362	0.06%
2024/02/29	2	35.73	2	35.35	35.25	0	6,423	0.00%
2024/02/27	5	35.50	0	0.00	35.45	5	6,483	0.08%
2024/02/26	22	35.87	4	36.03	35.80	18	6,506	0.28%
2024/02/23	10	37.20	20	37.25	36.25	-10	6,563	-0.15%
2024/02/22	1	37.80	9	38.05	37.60	-8	6,538	-0.12%
2024/02/21	9	37.63	0	0.00	37.60	9	6,521	0.14%
2024/02/20	4	37.08	0	0.00	37.00	4	6,511	0.06%
2024/02/19	9	37.18	4	36.83	37.10	5	6,504	0.08%
2024/02/16	7	35.55	5	36.45	36.50	2	6,494	0.03%
2024/02/15	25	35.66	1	35.65	35.20	24	6,473	0.37%
2024/02/05	14	34.94	7	35.63	35.70	7	6,461	0.11%
2024/02/02	2	35.80	12	35.93	35.70	-10	6,496	-0.15%
2024/02/01	5	34.66	9	34.69	35.15	-4	6,427	-0.06%
2024/01/31	2	33.50	4	33.60	33.10	-2	6,330	-0.03%
2024/01/30	13	33.11	0	0.00	32.90	13	6,321	0.21%
2024/01/25	1	32.95	0	0.00	32.70	1	6,465	0.02%
2024/01/24	1	33.30	0	0.00	33.20	1	6,515	0.02%
2024/01/23	3	33.70	2	33.95	33.55	1	6,577	0.02%
2024/01/22	0	0.00	3	33.20	32.75	-3	6,594	-0.05%
2024/01/18	1	34.25	2	33.05	33.10	-1	6,680	-0.01%
2024/01/17	3	33.22	2	32.65	32.80	1	6,766	0.01%
2024/01/16	0	0.00	2	32.30	32.15	-2	7,264	-0.03%
2024/01/12	6	32.14	2	32.20	32.00	4	8,084	0.05%
2024/01/11	0	0.00	10	32.47	32.50	-10	8,118	-0.12%
2024/01/10	2	32.50	5	32.52	32.50	-3	8,134	-0.04%
2024/01/09	9	32.79	1	33.85	32.70	8	8,114	0.10%
2024/01/05	3	35.93	1	36.00	35.90	2	8,048	0.02%
2024/01/04	4	35.79	2	35.95	35.85	2	8,131	0.02%
2024/01/03	2	37.05	1	36.45	36.55	1	8,197	0.01%
2024/01/02	1	37.65	4	37.44	37.50	-3	8,433	-0.04%
2023/12/29	1	36.75	0	0.00	36.30	1	8,438	0.01%
2023/12/28	2	36.00	0.1	36.10	36.00	1.9	8,424	0.02%
2023/12/27	3	36.35	4.1	36.57	36.10	-1.1	8,433	-0.01%
2023/12/26	9	36.02	5	36.17	36.00	4	8,420	0.05%
2023/12/25	66	37.67	66	36.39	35.85	0	8,454	0.00%
2023/12/22	21.2	37.42	12	37.04	38.00	9.2	8,539	0.11%
2023/12/21	8	35.83	8	36.05	35.75	0	8,497	0.00%
2023/12/20	81	36.51	81	36.41	36.45	0	8,664	0.00%
2023/12/19	79	38.24	94	37.09	35.85	-15	8,742	-0.17%
2023/12/18	30	40.00	31	40.31	38.90	-1	8,565	-0.01%
2023/12/15	23.3	40.68	22	40.94	40.70	1.3	8,489	0.02%
2023/12/14	79.7	43.42	66.1	42.70	40.70	13.6	8,386	0.16%
2023/12/13	39	43.61	27	43.35	43.55	12	7,902	0.15%
2023/12/12	8.1	42.06	12	42.58	42.95	-3.9	7,741	-0.05%
2023/12/11	37	41.34	34	41.61	41.90	3	7,687	0.04%
2023/12/08	23	41.63	34	41.97	42.10	-11	7,606	-0.14%
2023/12/07	85.1	41.47	49	41.68	40.90	36.1	7,492	0.48%
2023/12/06	88	40.41	106	40.88	40.50	-18	7,362	-0.24%	大賣/
2023/12/05	65	37.35	72	37.76	38.80	-7	7,064	-0.10%
2023/12/04	23	37.01	24	37.52	38.50	-1	7,027	-0.01%
2023/12/01	3	35.85	3	36.03	36.45	0	7,199	0.00%
2023/11/30	7	35.20	5	35.31	35.05	2	7,763	0.03%
2023/11/29	61	33.71	53	34.27	35.00	8	8,018	0.10%
2023/11/28	8	32.87	21	33.12	34.00	-13	8,132	-0.16%
2023/11/27	6	33.15	35	32.99	32.80	-29	8,199	-0.35%
2023/11/24	4	32.68	10	32.84	32.55	-6	8,403	-0.07%
2023/11/22	10	32.24	4	32.30	32.50	6	9,295	0.06%
2023/11/21	16	31.36	3	31.20	31.15	13	9,277	0.14%
2023/11/20	2	30.88	0	31.50	30.90	2	9,516	0.02%
2023/11/17	3	31.32	4	31.56	31.25	-1	10,295	-0.01%
2023/11/16	2	31.95	3	32.08	31.75	-1	10,656	-0.01%
2023/11/15	0	0.00	7	32.11	31.70	-7	10,889	-0.06%
2023/11/13	0	0.00	2	32.15	32.40	-2	11,426	-0.02%
2023/11/10	7.1	32.82	8	33.16	32.10	-0.9	11,597	-0.01%
2023/11/09	4	32.23	4	32.50	31.75	0	11,540	0.00%
2023/11/08	12	32.50	2	31.90	31.80	10	11,544	0.09%
2023/11/07	12	32.85	4	33.38	32.65	8	11,548	0.07%
2023/11/06	14	32.95	4	33.11	32.65	10	11,547	0.09%
2023/11/03	4	32.28	27	32.28	32.60	-23	11,545	-0.20%
2023/11/02	7	31.66	15	32.27	32.25	-8	11,551	-0.07%
2023/11/01	5	30.80	0	0.00	30.80	5	11,546	0.04%
2023/10/31	12	31.63	2	32.80	31.15	10	11,518	0.09%
2023/10/30	10	32.82	14	32.76	32.85	-4	11,483	-0.03%
2023/10/27	7	32.18	3	32.50	31.80	4	11,478	0.03%
2023/10/26	9	33.34	3	33.35	32.80	6	11,457	0.05%
2023/10/25	9	32.98	25	33.31	33.70	-16	11,418	-0.14%
2023/10/24	68	34.14	93	33.59	32.90	-25	11,318	-0.22%
2023/10/23	48	33.39	36	33.64	33.50	12	10,792	0.11%
2023/10/20	16	31.14	19	31.98	32.00	-3	10,183	-0.03%
2023/10/19	2	28.93	0	0.00	29.10	2	10,145	0.02%
2023/10/18	2	29.95	1	29.95	29.50	1	10,413	0.01%
2023/10/16	2	30.55	2	31.33	30.20	0	10,553	0.00%
2023/10/13	5	31.83	2	31.50	31.30	3	10,564	0.03%
2023/10/12	1	31.85	2	32.63	32.60	-1	10,565	-0.01%
2023/10/11	4	32.40	9	32.57	32.20	-5	10,465	-0.05%
2023/10/06	32	32.57	31.3	32.84	32.65	0.7	10,364	0.01%
2023/10/05	10.3	30.80	8	30.87	31.00	2.3	10,080	0.02%
2023/10/04	0	0.00	1	30.05	30.00	-1	10,000	-0.01%
2023/10/02	1	30.25	0	0.00	29.90	1	10,009	0.01%
2023/09/28	3	30.45	3	30.50	30.45	0	9,988	0.00%
2023/09/27	16	30.34	16	30.70	30.60	0	9,942	0.00%
2023/09/25	42	30.82	41	30.34	30.10	1	9,624	0.01%
2023/09/22	39	29.12	40	28.55	30.25	-1	9,419	-0.01%
2023/09/20	6	27.55	7	27.74	27.35	-1	9,222	-0.01%
2023/09/19	4	27.31	1	27.20	27.15	3	9,238	0.03%
2023/09/18	4	28.61	9	28.33	27.80	-5	9,189	-0.05%
2023/09/15	2	28.23	12	28.21	28.30	-10	9,158	-0.11%
2023/09/14	4	28.90	5	28.91	28.60	-1	9,102	-0.01%
2023/09/13	4	29.26	3	28.87	28.70	1	9,059	0.01%
2023/09/12	5	30.02	1	30.20	29.70	4	8,987	0.04%
2023/09/11	17	30.55	10	30.48	30.35	7	8,943	0.08%
2023/09/08	4	30.01	3.2	30.36	30.15	0.8	8,779	0.01%
2023/09/07	17	31.79	14	31.45	30.50	3	8,671	0.03%
2023/09/06	53	32.17	20	32.28	31.70	33	8,469	0.39%
2023/09/05	55	30.90	60	31.36	32.10	-5	8,120	-0.06%
2023/09/04	43	29.59	51.2	29.42	30.60	-8.2	7,432	-0.11%
2023/09/01	56.2	27.98	62.3	27.84	28.40	-6.1	7,030	-0.09%
2023/08/31	16	26.52	21	26.07	26.50	-5	6,745	-0.07%
2023/08/30	30	26.40	23	26.42	26.40	7	6,548	0.11%
2023/08/29	30.4	25.08	37	25.26	25.45	-6.7	6,248	-0.11%
2023/08/28	39	25.09	44	25.37	24.35	-5	5,906	-0.08%
2023/08/25	13	26.70	4	26.70	26.70	9	5,276	0.17%
2023/08/24	47.1	29.91	4	30.45	29.65	43.1	5,194	0.83%
2023/08/23	47	37.74	52.4	38.47	32.90	-5.4	4,916	-0.11%
2023/08/22	118	35.93	111	36.31	36.55	7	4,099	0.17%	大買/大賣/
2023/08/21	32	32.95	30	33.39	34.40	2	3,710	0.05%
2023/08/18	48	31.01	45	31.43	31.55	3	3,444	0.09%
2023/08/17	42.2	28.94	36.6	29.01	30.30	5.7	3,164	0.18%
2023/08/16	12.1	27.30	20.5	28.64	29.20	-8.4	2,852	-0.30%
2023/08/15	2	26.38	2	26.50	26.55	0	2,657	0.00%
2023/08/14	2	25.55	0	0.00	25.75	2	2,597	0.08%
2023/08/11	1	25.60	0	0.00	25.75	1	2,561	0.04%
2023/08/10	0	0.00	3	25.40	25.70	-3	2,519	-0.12%
2023/08/09	9	25.66	0	0.00	25.30	9	2,477	0.36%
2023/08/08	2.1	25.86	0	0.00	26.15	2.1	2,413	0.09%
2023/08/04	11	24.55	0	0.00	25.25	11	2,275	0.48%
2023/08/02	0.1	24.85	3	25.00	25.15	-2.9	2,249	-0.13%
2023/08/01	2	25.35	0	0.00	25.30	2	2,336	0.09%
2023/07/31	5	25.37	4	25.43	24.90	1	2,254	0.04%
2023/07/28	5.1	24.37	6	24.40	24.80	-0.9	2,181	-0.04%
2023/07/27	14	24.54	5	25.01	25.10	9	2,130	0.42%
2023/07/26	1	23.60	6	23.93	23.65	-5	2,050	-0.24%
2023/07/25	19	23.85	22	23.88	23.60	-3	2,007	-0.15%
2023/07/24	7	24.39	3	24.72	24.40	4	1,911	0.21%
2023/07/21	27.1	25.69	37.3	25.86	24.80	-10.3	1,781	-0.58%
2023/07/20	11	24.60	26.6	25.23	25.30	-15.6	1,467	-1.06%
2023/07/19	13.3	23.01	14	23.08	23.00	-0.7	1,311	-0.05%
2023/07/18	3	22.52	0	0.00	22.40	3	1,257	0.24%
2023/07/17	3	21.70	0	0.00	22.05	3	1,197	0.25%
2023/07/14	1	20.65	0	0.00	20.65	1	1,134	0.09%
2023/07/11	10	20.95	0	20.70	20.65	10	1,143	0.87%
2023/07/10	70	20.90	0	0.00	20.85	70	1,131	6.18%
2023/07/07	1	20.80	0	0.00	20.90	1	1,095	0.09%
2023/07/04	0	0.00	8	20.75	20.70	-8	1,019	-0.78%
2023/07/03	0	0.00	3	20.42	20.50	-3	996	-0.30%
2023/06/29	3	19.82	0	0.00	19.75	3	969	0.31%
2023/06/28	0	0.00	1	20.40	19.85	-1	969	-0.10%
2023/06/27	2	20.00	1	20.70	19.70	1	964	0.10%
2023/06/26	23	19.92	4	19.90	19.55	19	915	2.08%
2023/06/21	0	0.00	1	19.81	19.90	-1	983	-0.11%
2023/06/20	1	19.65	0	0.00	19.60	1	989	0.10%
2023/06/19	1	20.20	2	19.90	19.90	-1	985	-0.10%
2023/06/16	0	0.00	1	20.00	19.50	-1	976	-0.10%
2023/06/15	1	19.90	0.7	19.30	19.50	0.3	963	0.03%
2023/06/07	2	18.90	0	0.00	18.95	2	961	0.21%
2023/05/31	2	19.35	0	0.00	18.90	2	982	0.20%
2023/05/29	0	0.00	1	18.00	18.05	-1	946	-0.11%
2023/05/24	1	18.05	0	0.00	18.10	1	954	0.10%
2023/05/22	0	0.00	15	17.60	17.75	-15	976	-1.54%
2023/05/15	2	17.10	0	0.00	17.60	2	986	0.20%
2023/05/11	2	17.30	0	0.00	17.25	2	992	0.20%
2023/05/08	15	18.28	0	0.00	18.05	15	976	1.54%
2023/05/05	2	18.20	1	18.25	18.10	1	903	0.11%
2023/05/04	0	0.00	1	18.25	18.20	-1	918	-0.11%
2023/04/28	0	0.00	2	18.25	18.15	-2	925	-0.22%
2023/04/26	1	17.85	1	17.80	18.10	0	925	0.00%
2023/04/25	1	18.40	0	0.00	17.90	1	920	0.11%
2023/04/24	1	18.45	0	0.00	18.30	1	909	0.11%
2023/04/19	0	19.70	1	19.70	19.55	-1	877	-0.11%
2023/04/18	2	20.00	1	20.20	19.80	1	869	0.12%
2023/04/17	0	19.40	0	0.00	19.70	0	847	0.00%
2023/04/14	1	19.20	0	0.00	19.20	1	832	0.12%
2023/04/12	0	19.23	0	0.00	19.25	0	829	0.00%
2023/04/10	1	19.10	0	0.00	19.15	1	839	0.12%
2023/04/07	0	19.25	0	0.00	18.90	0	840	0.00%
2023/04/06	0	19.25	0	0.00	19.15	0	831	0.00%
2023/03/29	1	19.20	0	0.00	19.15	1	827	0.12%
2023/03/28	2	19.35	0	0.00	19.15	2	828	0.24%
2023/03/27	5	19.95	5	19.58	19.60	0	816	0.00%
2023/03/24	4	20.20	3	19.73	19.50	1	817	0.12%
2023/03/23	0	0.00	6	19.53	19.30	-6	733	-0.82%
2023/03/21	0	0.00	1	18.80	18.80	-1	711	-0.14%
2023/03/20	2	18.13	0	0.00	18.15	2	701	0.29%
2023/03/16	0	18.25	0	0.00	17.90	0	716	0.00%
2023/03/14	1	18.60	0	0.00	18.30	1	748	0.13%
2023/03/13	0	17.80	0	0.00	18.25	0	764	0.00%
2023/03/06	0	0.00	2	19.60	19.50	-2	783	-0.26%
2023/02/24	1	19.00	1	19.20	19.10	0	771	0.00%
2023/02/23	0	0.00	4	19.20	19.10	-4	770	-0.52%
2023/02/21	1	19.90	0	0.00	19.75	1	796	0.13%
2023/02/20	0	0.00	2	19.30	19.30	-2	782	-0.26%
2023/02/17	0	0.00	0	19.00	19.10	0	794	0.00%
2023/02/16	0	0.00	0.2	19.80	19.20	-0.2	813	-0.02%
2023/02/13	1	18.90	0	0.00	19.00	1	843	0.12%
2023/02/10	1	18.90	1	19.10	18.75	0	861	0.00%
2023/02/09	0	0.00	1	18.80	18.80	-1	888	-0.11%
2023/02/07	1	19.15	0	0.00	19.25	1	913	0.11%
2023/02/06	1	19.50	0	0.00	19.50	1	918	0.11%
2023/02/03	6	19.65	1	19.75	19.95	5	915	0.55%
2023/02/01	1	18.15	0	0.00	18.15	1	840	0.12%
2023/01/13	0.1	17.10	0	0.00	17.10	0.1	865	0.01%
2023/01/12	0.1	17.45	0	0.00	17.30	0.1	868	0.01%
2023/01/03	0	0.00	2	17.40	17.50	-2	941	-0.21%
2022/12/30	4	17.15	0	0.00	17.15	4	941	0.43%
2022/12/29	2	17.10	0	0.00	17.25	2	943	0.21%
2022/12/26	0	0.00	1	17.80	17.80	-1	956	-0.10%
2022/12/21	0.1	17.50	14	17.55	17.40	-14	987	-1.41%
2022/12/20	0	0.00	1	18.00	17.35	-1	996	-0.10%
2022/12/19	1	18.10	0	0.00	17.90	1	1,016	0.10%
2022/12/16	0.1	18.70	0	0.00	18.20	0.1	1,023	0.01%
2022/12/12	2	18.20	0	0.00	19.10	2	1,031	0.19%
2022/12/09	0.1	18.55	0	0.00	18.50	0.1	1,071	0.00%
2022/12/05	0	0.00	2	21.05	20.95	-2	1,285	-0.16%
2022/12/02	2	20.80	3	20.90	20.65	-1	1,295	-0.08%
2022/12/01	3	20.70	0	0.00	20.60	3	1,291	0.23%
2022/11/29	2	19.93	0	0.00	19.85	2	1,311	0.15%
2022/11/25	1	19.75	0	0.00	19.50	1	1,338	0.07%
2022/11/24	1	19.85	0	0.00	19.55	1	1,353	0.07%
2022/11/17	0	0.00	10	20.60	20.25	-10	2,063	-0.48%
2022/11/16	0	0.00	10	19.90	19.90	-10	2,131	-0.47%
2022/11/10	0	0.00	4	19.30	19.30	-4	2,646	-0.15%
2022/11/03	0	0.00	1	17.30	17.75	-1	2,870	-0.03%
2022/11/02	10	17.30	0	0.00	17.30	10	2,863	0.35%
2022/10/27	2	16.70	0	0.00	16.85	2	2,908	0.07%
2022/10/13	0	0.00	1	15.70	15.70	-1	3,005	-0.03%
2022/10/12	0.1	16.70	0	0.00	16.85	0.1	3,041	0.00%
2022/10/11	0	0.00	10	17.05	17.00	-10	3,082	-0.32%
2022/10/07	0	0.00	1	17.90	17.90	-1	3,428	-0.03%
2022/10/06	2	18.10	0	0.00	18.25	2	3,440	0.06%
2022/10/05	10	18.35	0	0.00	17.90	10	3,460	0.29%
2022/10/03	1	17.30	1	17.60	17.65	0	3,515	0.00%
2022/09/28	1	17.50	0	0.00	17.05	1	3,609	0.03%
2022/09/26	1	18.65	0	0.00	17.85	1	3,686	0.03%
2022/09/23	2	19.23	0	0.00	19.25	2	3,679	0.05%
2022/09/20	10	19.95	10	20.00	20.00	0	3,675	0.00%
2022/09/19	10	20.60	11	19.90	19.90	-1	3,676	-0.03%
2022/09/16	9	20.83	6	20.75	20.75	3	3,662	0.08%
2022/09/15	13.4	20.54	14	20.33	20.55	-0.6	3,618	-0.02%
2022/09/13	0	0.00	25	19.44	19.80	-25	3,392	-0.74%
2022/09/12	36	19.15	30	19.39	19.40	6	3,397	0.18%
2022/09/08	17	19.16	15	19.00	19.00	2	3,390	0.06%
2022/09/06	20	20.63	0	0.00	19.85	20	3,353	0.60%
2022/09/05	15	21.07	62	20.86	20.95	-47	3,327	-1.41%
2022/09/02	24	20.70	7	20.72	20.50	17	3,310	0.51%
2022/09/01	31.4	21.23	0	0.00	20.90	31.4	3,318	0.95%
2022/08/31	0.1	21.18	0	0.00	21.25	0.1	3,300	0.00%
2022/08/26	58	23.09	60	22.55	22.50	-2	3,222	-0.06%
2022/08/25	12	21.99	11	21.58	21.75	1	2,824	0.04%
2022/08/24	30	22.16	30	22.53	22.20	0	2,771	0.00%
2022/08/23	1	21.25	1	21.10	21.30	0	2,584	0.00%
2022/08/22	1	21.00	0	0.00	21.30	1	2,510	0.04%
2022/08/19	42	22.18	54	22.28	21.50	-12	2,496	-0.48%
2022/08/18	27.1	21.53	26	21.45	21.75	1.1	2,547	0.04%
2022/08/17	25	20.86	25	21.20	21.00	0	2,411	0.00%
2022/08/16	1	18.85	6	19.33	20.00	-5	2,195	-0.23%
2022/08/15	26	18.60	22	18.28	18.20	4	2,078	0.19%
2022/08/12	0	0.00	1	17.95	17.95	-1	1,951	-0.05%
2022/08/09	0	0.00	3	15.50	15.65	-3	1,931	-0.16%
2022/08/08	0	15.70	0	15.20	15.30	0	1,944	0.00%
2022/08/01	0	0.00	1	17.00	17.05	-1	1,908	-0.05%
2022/07/29	0	0.00	5	16.60	16.55	-5	1,891	-0.26%
2022/07/28	6	16.88	6	16.59	16.20	0	1,888	0.00%
2022/07/22	12	17.08	13	16.71	16.45	-1	1,907	-0.05%
2022/07/19	0	0.00	1	16.20	16.20	-1	1,906	-0.05%
2022/07/18	2	15.75	1	16.00	16.40	1	1,872	0.05%
2022/07/15	5	16.20	7	16.44	15.70	-2	1,831	-0.11%
2022/07/12	0	0.00	10	14.14	14.15	-10	1,467	-0.68%
2022/07/11	0	0.00	1	15.80	15.40	-1	1,456	-0.07%
2022/07/08	0	0.00	2	15.60	15.65	-2	1,524	-0.13%
2022/07/07	0	0.00	3.1	15.30	15.25	-3.1	1,513	-0.20%
2022/07/06	0	0.00	1	15.00	14.75	-1	1,479	-0.07%
2022/07/05	5	16.22	1.1	15.75	15.90	4	1,464	0.27%
2022/07/04	0	0.00	0	15.80	15.80	0	1,393	0.00%
2022/07/01	0	0.00	0	15.30	14.40	0	1,406	0.00%
2022/06/30	1	15.50	0	0.00	15.50	1	1,407	0.07%
2022/06/29	0	0.00	0.1	16.55	16.40	-0.1	1,510	0.00%
2022/06/28	2	17.20	0.2	16.95	16.95	1.8	1,713	0.11%
2022/06/27	8	17.46	0.2	17.50	17.35	7.9	1,761	0.45%
2022/06/14	15	18.70	0	0.00	19.10	15	1,834	0.82%
2022/06/10	0	0.00	0.1	20.55	20.40	-0.1	1,882	-0.01%
2022/06/09	0	0.00	9	20.05	20.45	-9	1,873	-0.48%
2022/06/08	10	20.00	11	20.14	20.00	-1	1,890	-0.05%
2022/06/07	0	0.00	0.1	20.00	19.95	-0.1	1,903	0.00%
2022/06/02	10	20.40	0	20.00	20.00	10	1,949	0.51%
2022/06/01	1.2	20.06	0	0.00	19.70	1.2	1,979	0.06%
2022/05/31	1	19.85	1.2	19.85	19.80	-0.2	1,988	-0.01%
2022/05/27	4	20.35	0	0.00	20.30	4	2,000	0.20%
2022/05/26	2.1	21.35	0	0.00	21.10	2.1	1,966	0.11%
2022/05/23	0.2	20.00	1	20.00	19.85	-0.9	1,848	-0.05%
2022/05/17	0.2	19.50	0.2	19.45	19.50	0	1,931	0.00%
2022/05/13	0	0.00	2	18.55	18.55	-2	2,049	-0.10%
2022/05/12	0.1	18.20	0	0.00	17.75	0.1	2,087	0.00%
2022/05/11	0	0.00	5	18.20	18.55	-5	2,098	-0.24%
2022/05/06	1.1	19.59	0	0.00	19.55	1.1	2,216	0.05%
2022/05/04	1	20.30	1	20.05	19.90	0	2,265	0.00%
2022/05/03	19	19.97	17.5	20.33	20.30	1.5	2,287	0.06%
2022/04/28	10	19.45	10	19.90	19.75	0	2,332	0.00%
2022/04/25	1.2	20.63	0	0.00	20.65	1.2	2,746	0.04%
2022/04/22	2	22.43	1	22.20	22.00	1	2,842	0.04%
2022/04/21	1	22.75	0	0.00	22.65	1	3,003	0.03%
2022/04/20	1	22.70	1	22.70	22.70	0	3,062	0.00%
2022/04/19	1	23.20	1	23.05	22.65	0	3,199	0.00%
2022/04/18	0	23.35	0	0.00	23.00	0	3,397	0.00%
2022/04/14	16	24.75	15	25.06	24.55	1	3,619	0.03%
2022/04/11	5	23.90	0	24.05	23.80	5	3,812	0.13%
2022/04/08	1	24.90	0	0.00	25.00	1	3,910	0.03%
2022/04/07	1	26.15	5	25.05	24.65	-4	4,057	-0.10%
2022/04/01	26	25.12	43	26.20	26.05	-17	4,257	-0.40%
2022/03/31	33	26.21	8	26.33	25.75	25	4,260	0.59%
2022/03/30	1	23.95	0	0.00	24.95	1	4,330	0.02%
2022/03/28	0	0.00	0.3	22.10	22.50	-0.3	5,253	0.00%
2022/03/25	0	23.19	0	0.00	22.60	0	5,846	0.00%
2022/03/24	0.3	23.75	0	0.00	23.40	0.3	6,079	0.00%
2022/03/22	0	0.00	1.6	23.04	23.15	-1.6	6,443	-0.02%
2022/03/21	0	23.00	0	0.00	22.55	0	6,472	0.00%
2022/03/16	0	21.40	0	0.00	21.45	0	6,474	0.00%
2022/03/14	0	0.00	1	22.95	22.85	-1	6,473	-0.02%
2022/03/11	5	22.50	1	22.35	22.50	4	6,479	0.06%
2022/03/10	11	23.08	0	0.00	22.80	11	6,492	0.17%
2022/03/09	3	22.78	3	23.03	22.85	0	6,500	0.00%
2022/03/07	2	23.65	0	0.00	23.50	2	6,545	0.03%
2022/03/04	2	25.03	0	0.00	24.90	2	6,620	0.03%
2022/03/03	0	25.50	0	0.00	25.45	0	6,722	0.00%
2022/03/02	0	25.45	0	0.00	25.60	0	6,770	0.00%
2022/03/01	0	0.00	1	26.15	26.05	-1	6,805	-0.01%
2022/02/24	0	0.00	1	25.90	24.55	-1	6,852	-0.01%
2022/02/23	3	26.32	2	26.13	26.30	1	6,817	0.01%
2022/02/22	2	26.58	3	26.05	26.05	-1	6,821	-0.01%
2022/02/21	3	26.73	6	26.73	26.65	-3	6,819	-0.04%
2022/02/18	5.2	27.75	0	0.00	27.70	5.2	6,805	0.08%
2022/02/17	1	28.25	7	28.00	27.85	-6	6,836	-0.09%
2022/02/16	1	28.75	1	28.55	28.35	0	6,894	0.00%
2022/02/15	7	29.19	6	28.80	28.00	1	6,930	0.01%
2022/02/14	1	28.10	7	28.14	28.70	-6	6,865	-0.09%
2022/02/10	6	28.62	8	28.06	27.85	-2	6,870	-0.03%
2022/02/09	15.8	28.56	10	28.56	28.45	5.8	6,855	0.08%
2022/02/08	1	27.25	1	27.10	27.10	0	6,784	0.00%
2022/02/07	0	0.00	1	26.10	26.90	-1	6,780	-0.01%
2022/01/26	0	0.00	1	26.10	25.80	-1	6,793	-0.01%
2022/01/25	1	25.85	0	0.00	25.65	1	6,827	0.01%
2022/01/24	2	26.33	1	26.85	26.45	1	6,900	0.01%
2022/01/21	4	27.60	5	27.64	27.45	-1	6,890	-0.01%
2022/01/20	1	28.40	0	0.00	27.60	1	6,835	0.01%
2022/01/19	5	27.70	9	27.51	27.20	-4	6,747	-0.06%
2022/01/18	23	29.36	11	29.05	28.70	12	6,671	0.18%
2022/01/17	4	27.33	7	27.59	28.65	-3	6,379	-0.05%
2022/01/14	3	26.13	7.1	26.85	26.05	-4.1	6,260	-0.07%
2022/01/13	7	29.10	6	28.78	28.40	1	6,098	0.02%
2022/01/12	13.2	29.18	48	28.53	28.75	-34.8	6,052	-0.58%
2022/01/11	64	31.78	67.6	29.53	29.15	-3.6	5,910	-0.06%
2022/01/10	39	32.11	19.5	31.96	31.00	19.5	5,714	0.34%
2022/01/07	29	35.58	3.6	34.08	34.20	25.4	5,539	0.46%
2022/01/06	3	35.45	11	34.00	35.75	-8	5,484	-0.15%
2022/01/05	4.4	35.34	1	36.00	34.95	3.4	5,440	0.06%
2022/01/04	11	36.27	31.4	34.03	36.50	-20.4	5,338	-0.38%
2022/01/03	7	31.39	11.5	31.37	33.20	-4.5	5,185	-0.09%
2021/12/30	28.9	33.36	1.5	33.52	31.90	27.4	5,084	0.54%
2021/12/29	3.1	35.77	6	35.85	35.40	-2.9	4,943	-0.06%
2021/12/28	19	39.62	6.2	39.24	38.10	12.8	4,852	0.26%
2021/12/27	3.9	38.03	8.6	38.05	38.05	-4.7	4,714	-0.10%
2021/12/15	17	17.96	7	17.91	18.10	10	4,615	0.22%
2021/12/14	69	19.15	121	19.22	19.30	-52	4,370	-1.19%	大賣/
2021/12/13	12	17.65	2	17.70	17.95	10	3,698	0.27%
2021/12/10	126	15.12	27	15.82	16.35	99	3,535	2.80%	大買/
2021/12/09	6	14.86	6	14.90	14.90	0	2,964	0.00%
2021/12/08	1	13.55	28	13.55	13.55	-27	2,751	-0.98%
2021/12/07	5	11.95	15	12.03	12.35	-10	2,628	-0.38%
2021/12/06	1	11.20	0	0.00	11.25	1	2,410	0.04%
2021/12/02	10	10.95	44	11.03	10.90	-34	2,417	-1.41%
2021/11/30	40	11.27	0	0.00	11.05	40	2,485	1.61%
2021/11/26	13	11.36	1	11.20	11.15	12	2,555	0.47%
2021/11/25	10	11.30	9	11.48	11.50	1	2,629	0.04%
2021/11/23	10	11.25	20	11.20	11.10	-10	2,894	-0.35%
2021/11/22	8	11.40	0	0.00	11.55	8	2,939	0.27%
2021/11/19	1	12.00	36	11.58	11.55	-35	2,918	-1.20%
2021/11/18	3	11.72	4	11.69	11.85	-1	2,859	-0.03%
2021/11/17	35	11.15	10	11.15	11.20	25	2,825	0.88%
2021/11/16	0	0.00	1	10.95	10.90	-1	2,859	-0.03%
2021/11/15	1	10.85	0	0.00	10.85	1	2,993	0.03%
2021/11/12	12	10.39	0	0.00	10.45	12	3,075	0.39%
2021/11/11	10	10.15	0	0.00	10.10	10	3,065	0.33%
2021/11/10	2	10.30	0	0.00	10.30	2	3,068	0.07%
2021/11/09	0	0.00	12	10.50	10.60	-12	3,054	-0.39%
2021/11/08	0	0.00	3	10.25	10.15	-3	3,039	-0.10%
2021/11/05	1	10.40	0	0.00	10.45	1	3,083	0.03%
2021/11/04	7	10.80	37	10.74	10.80	-30	3,045	-0.99%
2021/11/03	32	10.55	0	0.00	10.55	32	2,974	1.08%
2021/10/21	0	0.00	2	9.23	9.63	-2	2,721	-0.07%
2021/10/20	0	0.00	18	9.25	9.30	-18	2,640	-0.68%
2021/10/15	2	8.65	0	0.00	8.64	2	2,629	0.08%
2021/10/13	5	8.58	0	0.00	8.57	5	2,646	0.19%
2021/10/06	2	8.78	0	0.00	8.70	2	2,659	0.08%
2021/10/04	4	8.80	0	0.00	8.80	4	2,669	0.15%
2021/10/01	0	9.00	0	0.00	9.00	0	2,691	0.00%
2021/09/30	1	9.05	0	0.00	9.03	1	2,699	0.04%
2021/09/28	7	9.08	2	9.30	9.10	5	2,853	0.18%
2021/09/27	1	9.30	0	0.00	9.24	1	2,915	0.03%
2021/09/24	17	9.52	0	0.00	9.43	17	2,966	0.57%
2021/09/22	4	9.50	0	0.00	9.40	4	3,116	0.13%
2021/09/17	4	9.55	10	9.58	10.00	-6	3,186	-0.19%
2021/09/16	15	10.03	0	0.00	9.88	15	3,238	0.46%
2021/09/15	0	9.00	6	9.88	9.88	-6	3,308	-0.18%
2021/09/13	7	8.92	0	0.00	8.88	7	3,298	0.21%
2021/09/10	0	0.00	10	9.19	9.13	-10	3,282	-0.30%
2021/09/09	8	9.23	0	0.00	9.15	8	3,292	0.24%
2021/09/08	7	9.27	0	0.00	9.25	7	3,283	0.21%
2021/09/07	10	9.58	0	0.00	9.50	10	3,260	0.31%
2021/09/06	6	9.27	0	0.00	9.19	6	3,241	0.19%
2021/09/02	0	0.00	6	10.40	10.10	-6	3,143	-0.19%
2021/09/01	0	0.00	6	10.90	10.85	-6	3,053	-0.20%
2021/08/31	5	11.24	2	11.00	11.30	3	3,006	0.10%
2021/08/30	11	11.15	17	11.39	11.45	-6	2,907	-0.21%
2021/08/27	0	0.00	12.3	10.45	10.45	-12.3	2,680	-0.46%
2021/08/26	16	9.16	0.3	9.54	9.54	15.7	2,581	0.61%
2021/08/20	5.3	8.88	0	0.00	8.88	5.3	2,338	0.23%
2021/08/19	9.3	9.90	0	0.00	9.86	9.3	2,243	0.41%
2021/08/18	22	10.74	0	0.00	10.95	22	2,061	1.07%
2021/08/17	5	11.75	0	0.00	11.85	5	1,929	0.26%
2021/08/16	0	0.00	10	12.05	11.90	-10	1,912	-0.52%
2021/08/13	3	11.75	0	0.00	11.75	3	1,901	0.16%
2021/08/12	2	11.25	0	0.00	11.60	2	1,892	0.11%
2021/08/11	10	11.25	0	0.00	11.20	10	1,885	0.53%
2021/08/10	5	12.30	3	12.40	12.30	2	1,830	0.11%
2021/08/03	0	0.00	7	12.05	12.05	-7	1,902	-0.37%
2021/07/27	5	11.70	0	0.00	11.65	5	2,188	0.23%
2021/07/22	0	0.00	5	11.50	11.40	-5	2,193	-0.23%
2021/07/20	0	0.00	2	11.45	11.50	-2	2,202	-0.09%
2021/07/14	5	10.90	20	11.00	11.05	-15	2,317	-0.65%
2021/07/13	0	0.00	0	11.50	11.50	0	2,308	0.00%
2021/07/12	5	11.50	0	0.00	11.50	5	2,290	0.22%
2021/07/06	0	0.00	1	11.00	11.50	-1	2,297	-0.04%
2021/07/05	6	12.01	0	0.00	11.70	6	2,215	0.27%
2021/07/02	12	13.58	7	13.37	13.00	5	2,150	0.23%
2021/06/29	13	12.58	0	0.00	12.60	13	2,001	0.65%
2021/06/28	2	11.60	10	12.20	12.20	-8	1,873	-0.43%
2021/06/25	1	11.45	0	0.00	11.10	1	1,791	0.06%
2021/06/23	0	0.00	9	9.80	10.00	-9	1,614	-0.56%
2021/06/22	0	0.00	1	9.53	9.46	-1	1,564	-0.06%
2021/06/18	0	0.00	2	9.20	9.29	-2	1,529	-0.13%
2021/06/16	0	0.00	3	8.95	8.86	-3	1,500	-0.20%
2021/06/09	0	0.00	2	8.23	8.27	-2	1,460	-0.14%
2021/06/07	2	8.00	0	0.00	8.15	2	1,460	0.14%
2021/05/27	2	7.85	0	0.00	7.88	2	1,469	0.14%
2021/05/19	3	7.40	0	0.00	7.48	3	1,488	0.20%
2021/05/17	0	0.00	3	7.03	7.03	-3	1,476	-0.20%
2021/05/13	1	6.91	0	0.00	7.33	1	1,440	0.07%
2021/05/12	3	7.50	0	0.00	7.43	3	1,416	0.21%
2021/05/10	2	7.85	0	0.00	8.35	2	1,313	0.15%
2021/05/07	13	8.73	0	0.00	8.72	13	1,194	1.09%
2021/05/04	1	8.90	0	0.00	8.75	1	996	0.10%
2021/05/03	5	9.70	0	0.00	9.59	5	962	0.52%
2021/04/13	0	0.00	2	8.31	8.29	-2	744	-0.27%
2021/04/12	1	7.57	0	0.00	8.26	1	718	0.14%
2021/03/29	0	0.00	4	6.30	6.46	-4	679	-0.59%
2021/03/25	0	0.00	5	7.07	7.00	-5	612	-0.82%
2021/03/19	5	7.00	0	0.00	6.95	5	581	0.86%
2021/03/03	0	0.00	10	7.05	7.08	-10	668	-1.50%
2021/03/02	10	7.62	0	0.00	7.25	10	665	1.50%
2021/02/26	1	7.01	0	0.00	7.37	1	652	0.15%
2021/01/25	0	0.00	4	5.99	5.90	-4	641	-0.62%
2021/01/12	0	0.00	60	6.03	6.20	-60	608	-9.86%
2020/12/30	0	0.00	29	6.43	6.45	-29	551	-5.26%
2020/12/29	0	0.00	1	6.40	6.44	-1	539	-0.19%
2020/12/28	27	6.31	0	0.00	6.35	27	520	5.19%
2020/12/25	2	6.07	0	0.00	6.09	2	505	0.40%
2020/12/01	0	0.00	15	5.38	5.36	-15	519	-2.88%
2020/11/30	0	0.00	4	5.10	5.08	-4	508	-0.79%
2020/11/19	0	0.00	132	5.00	5.01	-132	515	-25.63%	大賣/鉅額交易
2020/11/18	0	0.00	120	5.03	5.01	-120	521	-23.03%	大賣/鉅額交易
2020/11/17	0	0.00	2	5.15	5.00	-2	515	-0.39%
2020/10/23	2	4.40	0	0.00	4.42	2	930	0.22%
2020/10/15	40	4.62	0	0.00	4.67	40	935	4.28%
2020/09/23	0	0.00	2	4.83	4.94	-2	899	-0.22%
2020/09/18	0	0.00	5	4.71	4.68	-5	876	-0.57%
2020/09/15	4	4.76	0	0.00	4.75	4	876	0.46%
2020/09/09	4	5.21	0	0.00	5.01	4	880	0.45%
2020/09/07	0	0.00	124	5.21	5.08	-124	880	-14.09%	大賣/鉅額交易
2020/09/04	10	4.98	0	0.00	5.15	10	858	1.16%
2020/08/31	0	0.00	5	4.82	4.82	-5	809	-0.62%
2020/08/25	0	0.00	2	4.67	4.67	-2	810	-0.25%
2020/08/19	10	4.47	0	0.00	4.65	10	809	1.23%
2020/08/17	12	5.06	0	0.00	5.06	12	762	1.57%
2020/08/14	55	5.83	25	5.71	5.49	30	713	4.21%
2020/08/13	0	0.00	3	5.43	5.43	-3	530	-0.57%
2020/08/11	2	4.84	10	5.01	4.94	-8	503	-1.59%
2020/08/10	0	0.00	15	4.56	4.56	-15	460	-3.26%
2020/08/05	0	0.00	1	4.00	4.20	-1	385	-0.26%
2020/07/22	1	3.87	0	0.00	3.88	1	369	0.27%
2020/06/30	0	0.00	6	3.81	3.83	-6	296	-2.03%
2020/06/29	0	0.00	5	3.90	3.85	-5	292	-1.71%
2020/06/24	0	0.00	7	3.86	3.88	-7	287	-2.44%
2020/06/23	0	0.00	2	3.90	3.85	-2	288	-0.69%
2020/06/15	0	0.00	1	3.85	3.75	-1	270	-0.37%
2020/05/18	0	0.00	10	3.47	3.47	-10	307	-3.25%
2020/03/12	0	0.00	8	3.50	3.55	-8	333	-2.40%
2020/03/06	0	0.00	33	3.73	3.72	-33	322	-10.22%
2020/03/05	0	0.00	22	3.84	3.84	-22	319	-6.89%
2020/02/21	20	3.65	0	0.00	3.67	20	270	7.39%
2020/02/20	5	3.61	0	0.00	3.62	5	325	1.54%
2020/02/06	4	3.10	0	0.00	3.10	4	315	1.27%
2019/12/12	20	2.86	0	0.00	2.90	20	257	7.77%
2019/11/29	24	2.83	0	0.00	2.82	24	248	9.65%
2019/06/21	11	3.22	0	0.00	3.28	11	241	4.55%
2019/03/12	0	0.00	2	4.20	4.13	-2	218	-0.92%
2019/02/13	0	0.00	1	3.50	3.48	-1	169	-0.59%
2019/01/10	0	0.00	42	3.08	3.08	-42	158	-26.45%
2019/01/03	0	0.00	8	3.02	3.01	-8	152	-5.23%
2018/12/11	3	3.25	0	0.00	3.27	3	126	2.37%
2018/12/03	0	0.00	1	3.30	3.27	-1	137	-0.73%
2018/11/28	3	3.20	0	0.00	3.26	3	135	2.22%
2018/09/12	0	0.00	10	3.37	3.30	-10	133	-7.51%
2018/09/07	0	0.00	10	3.60	3.54	-10	139	-7.14%
2018/08/09	0	0.00	2	3.71	3.79	-2	265	-0.75%
2018/08/03	0	0.00	2	3.50	3.50	-2	274	-0.73%
2018/08/02	0	0.00	8	3.47	3.49	-8	274	-2.92%
2018/06/06	2	4.10	0	0.00	4.07	2	701	0.29%
2018/06/05	0	0.00	4	4.20	4.10	-4	703	-0.57%
2018/06/04	3	4.15	0	0.00	4.21	3	714	0.42%
2018/06/01	2	4.13	0	0.00	4.15	2	704	0.28%
2018/05/24	10	3.43	0	0.00	3.50	10	667	1.50%
2018/05/17	5	3.20	0	0.00	3.23	5	703	0.71%
2018/05/16	0	0.00	3	3.27	3.24	-3	724	-0.41%
2018/05/08	5	3.27	0	0.00	3.28	5	835	0.60%
2018/04/13	3	3.24	0	0.00	3.14	3	1,082	0.28%
2018/04/03	56	4.06	9	4.04	4.05	47	1,134	4.14%
2018/03/30	20	4.30	0	0.00	4.33	20	1,152	1.74%
2018/03/29	200	4.37	0	0.00	4.34	200	1,180	16.94%	大買/鉅額交易
2018/03/21	82	4.51	0	0.00	4.56	82	1,412	5.80%
2018/03/20	21	4.95	0	0.00	4.99	21	1,329	1.58%
2018/03/19	3	5.05	0	0.00	5.05	3	1,349	0.22%
2018/03/13	0	0.00	3	5.00	5.09	-3	1,547	-0.19%
2018/02/22	0	0.00	15	4.82	4.93	-15	2,368	-0.63%
2018/02/07	2	4.50	0	0.00	4.48	2	2,909	0.07%
2018/01/30	1	5.11	0	0.00	5.05	1	2,823	0.04%
2018/01/24	1	5.32	0	0.00	5.36	1	2,776	0.04%
2018/01/10	0	0.00	6	5.30	5.33	-6	2,713	-0.22%
2018/01/09	4	5.58	0	0.00	5.48	4	2,703	0.15%
2018/01/08	0	0.00	1	5.54	5.47	-1	2,707	-0.04%
2018/01/05	1	5.62	0	0.00	5.61	1	2,702	0.04%
2018/01/04	0	0.00	7	5.76	5.73	-7	2,685	-0.26%
2018/01/03	2	5.95	0	0.00	5.80	2	2,694	0.07%