新鋼 (2032)-國泰-高雄券商分點個股進出

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

新鋼

(2032)

可現股當沖

股價
15.25
漲跌
▲0.10
漲幅
+0.66%
成交量
175張
產業
上市鋼鐵類股
185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

新鋼 (2032)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/09/04	0.1	14.30	0	0.00	14.15	0.1	163	0.03%
2024/08/09	0.4	14.85	6	14.75	14.75	-5.6	274	-2.06%
2024/08/07	0	0.00	0.1	14.50	14.45	-0.1	270	-0.04%
2024/08/05	0	0.00	1	14.40	14.05	-1	267	-0.37%
2024/08/02	0	15.75	0	0.00	15.55	0	261	0.01%
2024/07/31	0	17.05	0	0.00	15.75	0	264	0.00%
2024/07/29	0.1	15.60	0	0.00	15.55	0.1	267	0.04%
2024/07/26	0	0.00	0.2	15.55	15.70	-0.2	268	-0.07%
2024/07/22	0	15.60	0.2	15.80	15.65	-0.2	273	-0.07%
2024/07/17	0	0.00	1.1	16.11	16.10	-1.1	286	-0.39%
2024/07/16	0	16.05	0	0.00	16.05	0	288	0.01%
2024/07/15	0.1	16.50	0.1	16.05	16.00	0	303	0.00%
2024/07/12	0	0.00	4	16.15	16.10	-4	329	-1.21%
2024/07/11	0.1	16.10	0	0.00	16.00	0.1	328	0.02%
2024/07/10	6.1	16.10	0	0.00	16.10	6.1	330	1.85%
2024/07/09	0	16.75	0	0.00	16.35	0	331	0.01%
2024/07/02	0	17.50	0	0.00	16.80	0	507	0.00%
2024/06/25	5	16.90	0	0.00	16.95	5	590	0.85%
2024/06/24	1	17.10	0	0.00	17.00	1	592	0.17%
2024/06/20	0	0.00	4	17.20	17.20	-4	589	-0.68%
2024/06/19	0	0.00	6	17.15	17.15	-6	589	-1.02%
2024/06/17	0	0.00	2	17.38	17.40	-2	587	-0.34%
2024/06/12	0	0.00	1	17.50	17.40	-1	586	-0.17%
2024/06/07	5	17.84	3	17.27	17.80	2	586	0.34%
2024/06/06	2	16.85	0	0.00	16.80	2	577	0.35%
2024/06/03	0	0.00	2	17.50	17.50	-2	577	-0.35%
2024/05/31	1	17.65	0	0.00	17.55	1	580	0.17%
2024/05/28	0	0.00	2	17.45	17.60	-2	584	-0.34%
2024/05/27	2	17.20	0	0.00	17.25	2	582	0.34%
2024/05/20	13	18.81	7	18.64	18.50	6	559	1.07%
2024/05/17	1	18.15	0	0.00	17.80	1	517	0.19%
2024/05/16	0	0.00	3	17.63	17.70	-3	513	-0.58%
2024/05/15	2	17.60	2	17.65	17.60	0	505	0.00%
2024/05/13	4	17.30	6	17.42	17.35	-2	504	-0.40%
2024/05/10	1	17.10	5	17.10	17.25	-4	503	-0.79%
2024/05/07	3	17.20	2	17.30	17.20	1	501	0.20%
2024/05/02	1	17.35	13	17.73	17.75	-12	506	-2.37%
2024/04/30	7	17.59	0	0.00	17.60	7	506	1.38%
2024/04/29	3	17.78	7	17.90	17.80	-4	508	-0.79%
2024/04/26	6	17.61	3	17.60	17.60	3	509	0.59%
2024/04/25	1	17.65	1	18.00	17.80	0	509	0.00%
2024/04/24	3	17.82	0	0.00	17.90	3	510	0.59%
2024/04/23	6	18.19	0	0.00	18.10	6	514	1.17%
2024/04/22	2	18.23	0	0.00	17.55	2	503	0.40%
2024/04/19	0	0.00	1	18.40	17.85	-1	503	-0.20%
2024/04/18	5	18.22	19	18.37	18.10	-14	490	-2.86%
2024/04/17	1	17.20	1	17.40	17.35	0	465	0.00%
2024/04/15	6	17.86	12	18.06	17.80	-6	465	-1.29%
2024/04/12	3	17.72	4	17.68	17.70	-1	465	-0.21%
2024/04/11	16	18.10	0	0.00	17.95	16	468	3.41%
2024/04/10	23	18.37	22.6	18.61	18.55	0.4	489	0.07%
2024/04/09	29	18.53	48.1	18.84	18.75	-19.1	456	-4.19%
2024/04/08	1	18.00	0	0.00	17.45	1	379	0.26%
2024/04/03	19	16.92	23.1	16.98	17.05	-4.1	345	-1.19%
2024/03/25	0	0.00	4	15.85	15.90	-4	664	-0.60%
2024/03/22	0.4	15.96	0.2	15.83	15.85	0.2	787	0.03%
2024/03/20	0	0.00	2	15.75	15.80	-2	980	-0.20%
2024/03/14	1	16.60	0	0.00	16.25	1	977	0.10%
2024/03/13	0.1	16.04	0	0.00	16.10	0.1	970	0.01%
2024/03/08	2	16.00	0	0.00	16.00	2	969	0.21%
2024/03/07	0	16.25	0	0.00	16.30	0	967	0.00%
2024/03/05	0	16.25	0	0.00	16.10	0	961	0.00%
2024/03/04	3	16.37	0	0.00	16.30	3	958	0.31%
2024/02/29	0.7	16.80	0	0.00	16.90	0.7	954	0.07%
2024/02/21	0	0.00	1	17.10	17.20	-1	950	-0.11%
2024/02/20	3	17.27	0	0.00	17.20	3	950	0.32%
2024/02/05	0	0.00	3	16.65	16.80	-3	945	-0.32%
2024/02/02	1	16.75	0	0.00	16.80	1	944	0.11%
2024/01/26	0	0.00	0.1	16.90	16.95	-0.1	939	-0.01%
2024/01/25	2	17.08	0	0.00	16.75	2	936	0.21%
2024/01/19	1	16.95	0	0.00	16.90	1	921	0.11%
2024/01/18	1	17.30	0	17.45	17.25	1	917	0.11%
2024/01/17	1	17.40	0	0.00	17.35	1	915	0.11%
2024/01/16	1	17.85	0	0.00	17.85	1	908	0.11%
2024/01/15	3	18.40	0	0.00	18.35	3	901	0.33%
2024/01/12	1	18.55	0	0.00	18.55	1	897	0.11%
2024/01/10	0	18.65	0	0.00	18.70	0	895	0.00%
2024/01/09	7	18.83	0	0.00	18.65	7	892	0.78%
2024/01/08	6	19.15	1	19.20	19.20	5	887	0.56%
2024/01/05	8	19.27	6	19.42	19.40	2	880	0.23%
2024/01/04	2	19.30	22	19.43	19.65	-20	870	-2.30%
2024/01/03	7	18.95	1	18.85	18.90	6	839	0.72%
2023/12/28	8	19.23	1	19.15	19.20	7	813	0.86%
2023/12/27	20	19.50	14	19.59	19.50	6	793	0.76%
2023/12/26	21	19.63	13	19.80	19.75	8	758	1.05%
2023/12/25	14	19.86	24	19.87	20.10	-10	684	-1.46%
2023/12/22	4	18.55	4	18.15	18.30	0	522	0.00%
2023/12/21	2	19.00	0	0.00	18.90	2	504	0.40%
2023/12/20	3	19.13	4	19.31	19.25	-1	481	-0.21%
2023/12/19	23.1	18.19	22	18.29	18.40	1.1	405	0.27%
2023/12/18	10	18.94	10	19.13	19.35	0	282	0.00%
2023/12/15	3	17.40	6	17.56	17.60	-3	149	-2.01%
2023/12/13	6	15.94	0	0.00	16.00	6	91	6.54%
2023/12/04	5	16.20	2	16.25	16.35	3	89	3.35%
2023/11/30	0	0.00	0.2	16.00	16.00	-0.2	87	-0.23%
2023/11/24	0.1	15.90	1	16.05	16.10	-0.9	86	-1.04%
2023/11/16	1	15.85	0	0.00	15.75	1	84	1.19%
2023/11/08	1	15.70	0	0.00	15.65	1	89	1.12%
2023/10/31	0	15.30	0	0.00	15.10	0	100	0.03%
2023/10/19	0	0.00	5	15.70	15.75	-5	120	-4.14%
2023/10/13	2	16.25	0	0.00	16.20	2	122	1.63%
2023/10/11	0	16.40	0	0.00	16.40	0	125	0.00%
2023/09/21	0	16.50	0	0.00	16.75	0	134	0.03%
2023/09/12	0.1	16.60	0	0.00	16.50	0.1	134	0.07%
2023/09/01	0.1	16.70	0	0.00	16.65	0.1	143	0.05%
2023/08/30	1	16.50	1	16.60	16.60	0	146	0.00%
2023/08/11	0	17.50	0	0.00	17.35	0	153	0.00%
2023/08/10	0	0.00	1	17.10	17.70	-1	153	-0.65%
2023/08/09	0	0.00	4	17.45	17.65	-4	153	-2.61%
2023/08/02	4	18.10	0	0.00	17.95	4	144	2.76%
2023/07/24	0.1	17.20	0	0.00	17.00	0.1	121	0.08%
2023/07/21	3	17.00	0	0.00	17.25	3	122	2.44%
2023/07/20	0.1	17.55	0	0.00	17.25	0.1	125	0.08%
2023/07/17	2	17.15	1	17.15	17.25	1	133	0.75%
2023/07/13	5	17.10	0	0.00	17.05	5	135	3.70%
2023/07/11	0.1	17.55	0	0.00	17.50	0.1	137	0.07%
2023/06/14	5	18.30	0	0.00	18.10	5	149	3.34%
2023/06/09	0	0.00	1	18.35	18.35	-1	160	-0.62%
2023/05/29	0	17.95	0	0.00	18.00	0	187	0.02%
2023/05/26	0	18.00	0	0.00	17.90	0	193	0.02%
2023/05/25	1	18.15	1	18.10	18.05	0	201	0.00%
2023/05/18	1	18.15	0	0.00	18.15	1	216	0.46%
2023/05/15	0	17.90	0	0.00	18.20	0	223	0.01%
2023/05/09	0	18.50	0	0.00	18.35	0	247	0.01%
2023/05/03	0	18.40	0	0.00	18.35	0	320	0.01%
2023/05/02	0	18.44	2	18.35	18.50	-2	355	-0.55%
2023/04/26	1	18.40	0	0.00	18.40	1	390	0.26%
2023/04/21	0	19.00	1	19.10	18.75	-1	416	-0.23%
2023/04/19	1	19.80	0	0.00	19.80	1	421	0.24%
2023/04/13	0	0.00	1	20.05	19.95	-1	450	-0.22%
2023/03/28	1	19.70	0	0.00	19.50	1	933	0.11%
2023/03/21	0	0.00	1	19.85	19.85	-1	1,230	-0.08%
2023/03/20	0	19.80	0	0.00	19.75	0	1,229	0.00%
2023/03/16	0	0.00	1	19.55	19.50	-1	1,226	-0.08%
2023/03/10	2	20.63	0	0.00	20.45	2	1,236	0.16%
2023/03/07	0	0.00	1	20.90	21.00	-1	1,242	-0.08%
2023/03/03	0	0.00	5	20.60	20.60	-5	1,238	-0.40%
2023/03/02	4	20.40	0	0.00	20.55	4	1,238	0.32%
2023/03/01	2.2	20.45	0	0.00	20.40	2.2	1,235	0.18%
2023/02/22	2	20.65	0	0.00	20.80	2	1,219	0.16%
2023/02/20	0	0.00	3	20.95	21.00	-3	1,234	-0.24%
2023/02/14	2	20.90	0	0.00	20.80	2	1,284	0.16%
2023/02/13	0	0.00	0.1	20.70	20.75	-0.1	1,285	-0.01%
2023/02/10	2	20.73	0	0.00	20.70	2	1,286	0.16%
2023/02/07	5	21.00	0	0.00	21.35	5	1,283	0.39%
2023/02/06	0	0.00	0	21.35	21.15	0	1,282	0.00%
2023/02/02	0	0.00	1	21.70	21.75	-1	1,258	-0.08%
2023/02/01	0	0.00	1	21.95	21.95	-1	1,248	-0.08%
2023/01/31	5	21.45	17	21.44	21.50	-12	1,217	-0.99%
2023/01/30	0	0.00	16	21.05	21.05	-16	1,185	-1.35%
2023/01/17	1	20.70	0	0.00	20.70	1	1,170	0.09%
2023/01/16	4	20.75	5	20.69	20.65	-1	1,172	-0.09%
2023/01/12	1	20.50	0	0.00	20.45	1	1,158	0.09%
2023/01/11	0	0.00	10	20.30	20.35	-10	1,137	-0.88%
2023/01/05	1	19.90	0	0.00	20.00	1	1,131	0.09%
2023/01/04	5	19.95	0	0.00	20.00	5	1,128	0.44%
2023/01/03	5	20.20	2	20.23	20.35	3	1,117	0.27%
2022/12/27	5	20.40	0	0.00	20.60	5	1,049	0.48%
2022/12/26	5	20.40	0	0.00	20.60	5	1,036	0.48%
2022/12/23	5	21.00	4	21.00	21.10	1	1,012	0.10%
2022/12/22	15	20.91	8	20.88	21.25	7	981	0.71%
2022/12/21	26	21.13	30	21.21	21.30	-4	865	-0.46%
2022/12/20	1	20.35	0	0.00	19.40	1	680	0.15%
2022/12/16	3	20.12	6	19.93	19.85	-3	655	-0.46%
2022/12/15	8	20.25	13	20.47	20.25	-5	625	-0.80%
2022/12/14	13	19.45	13	19.25	19.20	0	455	0.00%
2022/12/13	13	19.89	9	19.82	19.80	4	435	0.92%
2022/12/06	0.1	19.00	0	0.00	18.60	0.1	423	0.02%
2022/12/05	0	0.00	2	19.05	19.05	-2	430	-0.46%
2022/12/01	3.2	18.85	0	0.00	18.85	3.2	480	0.67%
2022/11/30	0	0.00	3	18.75	18.75	-3	482	-0.62%
2022/11/28	1	18.00	0	0.00	18.10	1	489	0.20%
2022/11/16	1	18.85	0	0.00	18.55	1	525	0.19%
2022/11/15	1	19.05	1.2	18.96	18.95	-0.2	527	-0.04%
2022/11/14	2	18.45	2	18.10	18.05	0	501	0.00%
2022/11/09	0	0.00	1	17.60	17.45	-1	665	-0.15%
2022/11/07	1	17.35	0	0.00	17.25	1	735	0.14%
2022/10/28	0	0.00	8	16.30	16.20	-8	745	-1.07%
2022/10/18	0	0.00	1	16.70	16.65	-1	906	-0.11%
2022/10/17	1	16.35	0	0.00	16.50	1	910	0.11%
2022/10/12	0	0.00	1	17.45	17.45	-1	910	-0.11%
2022/10/11	0	0.00	1	17.85	17.75	-1	913	-0.11%
2022/10/05	0	0.00	0.3	19.00	18.60	-0.3	928	-0.03%
2022/10/04	1	18.60	1	18.60	18.60	0	936	0.00%
2022/10/03	1	18.00	0	0.00	18.15	1	935	0.11%
2022/09/23	0	0.00	1	19.80	19.85	-1	954	-0.10%
2022/09/22	0	0.00	1	19.45	19.60	-1	963	-0.10%
2022/09/21	0	0.00	1	19.95	19.70	-1	977	-0.10%
2022/09/20	3	20.08	0	0.00	20.20	3	981	0.31%
2022/09/19	0	0.00	7	20.41	20.20	-7	980	-0.71%
2022/09/16	8	19.89	5	19.85	19.80	3	957	0.31%
2022/09/15	1	20.20	0	0.00	20.25	1	962	0.10%
2022/09/14	8	19.96	0	0.00	20.15	8	968	0.83%
2022/09/13	1	20.20	0	0.00	20.20	1	977	0.10%
2022/09/12	2	20.53	1	20.50	20.35	1	984	0.10%
2022/09/08	1	20.20	2	20.15	20.35	-1	982	-0.10%
2022/09/07	11	19.90	11	19.77	19.75	0	957	0.00%
2022/08/29	5	19.75	0	0.00	19.75	5	937	0.53%
2022/08/25	0	0.00	1	20.55	20.65	-1	932	-0.11%
2022/08/24	0	0.00	1	20.50	20.45	-1	930	-0.11%
2022/08/23	0	0.00	2	20.20	20.20	-2	921	-0.22%
2022/08/22	1	20.40	1	20.35	20.40	0	919	0.00%
2022/08/19	4.1	21.05	1	21.10	21.10	3.1	905	0.34%
2022/08/18	8	21.34	8	21.37	21.30	0	897	0.00%
2022/08/17	13	21.05	13	21.05	20.95	0	840	0.00%
2022/08/16	9	19.70	7	19.35	19.50	2	744	0.27%
2022/08/15	10	19.43	11	19.86	19.90	-1	746	-0.13%
2022/08/12	7	20.04	4	19.65	19.55	3	737	0.40%
2022/08/11	2	18.65	1	18.80	18.60	1	707	0.14%
2022/08/08	0	18.60	0	0.00	18.55	0	737	0.00%
2022/08/04	2	18.20	0	0.00	18.40	2	767	0.26%
2022/08/02	5.1	19.91	8	19.76	19.30	-2.9	790	-0.37%
2022/08/01	5	19.49	2.5	19.51	20.05	2.5	729	0.34%
2022/07/29	0	0.00	1	18.10	18.25	-1	682	-0.15%
2022/07/26	3	18.68	1	18.55	18.30	2	749	0.27%
2022/07/25	1	19.35	1	19.00	19.00	0	765	0.00%
2022/07/18	0	0.00	7	18.56	18.65	-7	965	-0.73%
2022/07/15	2	18.00	0	0.00	18.00	2	1,005	0.20%
2022/07/12	1	17.60	0	0.00	17.65	1	1,189	0.09%
2022/07/11	0	0.00	2	18.85	19.00	-2	1,347	-0.15%
2022/07/08	1	18.85	1.4	19.02	18.80	-0.4	1,800	-0.02%
2022/07/07	0	0.00	3	18.65	18.60	-3	2,015	-0.15%
2022/07/05	0	0.00	1	18.70	19.15	-1	2,153	-0.05%
2022/07/01	1	18.60	1	19.00	18.50	0	2,367	0.00%
2022/06/29	1	20.30	0	0.00	20.30	1	2,420	0.04%
2022/06/28	10	21.95	0	0.00	22.10	10	2,440	0.41%
2022/06/24	0	0.00	3	21.65	21.65	-3	2,550	-0.12%
2022/06/23	3	21.38	1	21.60	21.35	2	2,608	0.08%
2022/06/21	1	22.25	3	22.42	22.50	-2	2,932	-0.07%
2022/06/20	1	21.95	2	22.10	21.75	-1	3,078	-0.03%
2022/06/17	0	0.00	1.7	23.00	22.95	-1.7	3,979	-0.04%
2022/06/16	1	23.40	0	0.00	23.15	1	4,169	0.02%
2022/06/14	1	23.55	1	23.70	24.00	0	4,287	0.00%
2022/06/10	1.1	24.71	1	24.80	24.75	0.1	4,459	0.00%
2022/06/09	2	25.18	0	0.00	25.20	2	4,576	0.04%
2022/06/08	0	0.00	2	25.85	25.85	-2	4,908	-0.04%
2022/06/07	0	25.85	0	0.00	25.85	0	5,224	0.00%
2022/06/06	0	0.00	2	25.93	26.15	-2	5,659	-0.04%
2022/06/02	2	25.70	1.6	25.65	25.65	0.4	6,499	0.01%
2022/05/31	2	26.38	0	0.00	25.95	2	7,358	0.03%
2022/05/26	2	26.23	2	26.10	26.10	0	8,484	0.00%
2022/05/25	2	26.75	4	26.83	27.00	-2	8,646	-0.02%
2022/05/24	0	0.00	2	26.88	26.60	-2	8,690	-0.02%
2022/05/20	2	26.60	3	26.63	26.45	-1	9,267	-0.01%
2022/05/19	0	0.00	5	25.23	26.15	-5	9,331	-0.05%
2022/05/18	2	26.65	1.2	26.66	26.65	0.8	9,316	0.01%
2022/05/16	10.2	25.90	10	25.95	25.75	0.2	9,301	0.00%
2022/05/13	1	26.05	0.1	25.70	25.80	0.9	9,290	0.01%
2022/05/12	10	25.62	11	26.27	25.30	-1	9,280	-0.01%
2022/05/11	1	26.50	0	0.00	26.25	1	9,265	0.01%
2022/05/10	1	26.80	0	0.00	26.90	1	9,259	0.01%
2022/05/09	0	0.00	2.1	27.02	26.80	-2.1	9,245	-0.02%
2022/05/06	7	27.93	3	27.82	28.10	4	9,235	0.04%
2022/05/05	14.1	29.28	10	29.50	29.15	4.1	9,231	0.04%
2022/05/04	24	29.03	23	28.67	28.60	1	9,215	0.01%
2022/05/03	10	28.77	17	28.61	29.20	-7	9,206	-0.08%
2022/04/29	9.1	29.09	4	28.94	28.95	5.1	9,182	0.06%
2022/04/28	10	29.45	10	29.44	29.00	0	9,210	0.00%
2022/04/27	13	29.18	9	29.39	29.05	4	9,182	0.04%
2022/04/26	5.1	30.30	8.1	30.44	30.05	-3	9,145	-0.03%
2022/04/25	16.1	32.11	17	32.54	31.45	-0.9	9,108	-0.01%
2022/04/22	17	33.49	21	33.14	33.15	-4	9,070	-0.04%
2022/04/21	15.5	33.42	11	33.57	33.15	4.5	9,073	0.05%
2022/04/20	11.2	33.77	13	33.95	33.65	-1.9	9,079	-0.02%
2022/04/19	40.1	34.14	37	34.49	33.55	3.1	9,031	0.03%
2022/04/18	4.2	33.97	3	34.13	33.90	1.2	8,957	0.01%
2022/04/15	22	35.34	13	35.45	34.75	9	8,911	0.10%
2022/04/14	43	37.24	35	36.08	35.10	8	8,748	0.09%
2022/04/13	19	35.21	55.4	37.21	37.30	-36.4	8,295	-0.44%
2022/04/12	4	34.43	2	34.50	33.95	2	8,076	0.02%
2022/04/11	6.1	34.74	3	34.25	33.90	3.1	8,015	0.04%
2022/04/08	20	34.65	31	34.40	34.70	-11	7,933	-0.14%
2022/04/07	22	34.76	27	34.43	33.40	-5	7,841	-0.06%
2022/04/06	23	33.89	12	33.54	33.90	11	7,705	0.14%
2022/04/01	11	33.48	16	33.15	33.25	-5	7,653	-0.07%
2022/03/31	8	33.97	17	33.87	33.15	-9	7,627	-0.12%
2022/03/30	6	33.07	3.1	33.48	34.10	2.9	7,596	0.04%
2022/03/29	3.6	33.95	4	33.73	33.60	-0.4	7,522	-0.01%
2022/03/28	6.1	34.24	3	34.45	34.45	3.1	7,482	0.04%
2022/03/25	28.5	34.92	41	35.03	35.20	-12.5	7,440	-0.17%
2022/03/24	65.1	35.74	67	35.70	35.20	-1.9	7,355	-0.03%
2022/03/23	55.1	34.74	44.1	34.59	34.45	11	7,129	0.15%
2022/03/22	145.1	36.00	125	35.97	35.40	20.1	6,974	0.29%	大買/大賣/
2022/03/21	5	33.58	13.6	34.54	34.75	-8.6	6,058	-0.14%
2022/03/18	14	31.86	12	31.93	31.60	2	5,864	0.03%
2022/03/17	10	31.70	9	31.73	31.85	1	5,815	0.02%
2022/03/16	18	31.86	22	31.70	31.40	-4	5,757	-0.07%
2022/03/15	17	32.40	18	32.15	31.60	-1	5,680	-0.02%
2022/03/14	94	33.35	97	33.50	33.60	-3	5,591	-0.05%
2022/03/11	58	33.49	42	33.69	33.20	16	5,478	0.29%
2022/03/10	74	33.14	79	32.83	32.70	-5	5,139	-0.10%
2022/03/09	87	33.21	94	33.08	33.65	-7	4,827	-0.15%
2022/03/08	205.8	34.60	173	33.76	31.50	32.8	4,396	0.74%	大買/大賣/
2022/03/07	70	32.46	101	32.57	33.60	-31	3,555	-0.87%	大賣/
2022/03/04	53.2	32.17	40	32.43	30.55	13.2	3,091	0.43%
2022/03/03	376	32.24	368	30.82	31.20	8	2,699	0.30%	大買/大賣/
2022/03/02	135.8	30.47	103	31.22	31.55	32.8	2,317	1.42%	大買/大賣/
2022/03/01	0	0.00	1	29.60	29.60	-1	1,620	-0.06%
2022/02/25	6	26.28	33	26.67	26.95	-27	1,631	-1.66%
2022/02/24	14.2	24.94	10	24.62	24.50	4.2	1,477	0.28%
2022/02/23	48	25.58	32	25.05	25.85	16	1,429	1.12%
2022/02/22	111	25.26	105.1	25.60	25.60	5.9	1,238	0.48%	大買/大賣/
2022/02/21	2	22.75	6	23.67	24.35	-4	844	-0.47%
2022/02/18	2	21.90	0	0.00	22.15	2	768	0.26%
2022/02/17	1	21.90	0	0.00	21.85	1	770	0.13%
2022/02/09	0	0.00	1	23.15	23.15	-1	864	-0.12%
2022/02/08	1	23.00	5	22.99	22.95	-4	860	-0.47%
2022/02/07	0	0.00	0	22.30	22.65	0	862	0.00%
2022/01/26	10	21.35	12	21.43	21.35	-2	867	-0.23%
2022/01/25	1.2	21.75	1	21.30	21.30	0.2	876	0.02%
2022/01/24	0	21.45	0	0.00	21.65	0	881	0.00%
2022/01/21	18	22.63	14	22.29	21.95	4	883	0.45%
2022/01/19	0	0.00	1	21.25	21.20	-1	836	-0.12%
2022/01/18	2	21.73	1	22.10	21.60	1	847	0.12%
2022/01/17	0	0.00	1	21.30	21.40	-1	855	-0.12%
2022/01/14	4	22.11	4	22.28	21.80	0	925	0.00%
2022/01/13	5	22.80	4	22.53	22.90	1	929	0.11%
2022/01/11	1	21.50	1	21.30	21.30	0	891	0.00%
2022/01/10	2	22.20	0	0.00	22.00	2	889	0.22%
2022/01/07	1	22.80	0	0.00	22.70	1	887	0.11%
2022/01/06	1	23.10	0	0.00	23.25	1	893	0.11%
2022/01/05	0.1	23.30	0	0.00	23.20	0.1	904	0.01%
2022/01/04	0	0.00	2	23.20	23.25	-2	911	-0.22%
2022/01/03	0	0.00	1	23.60	23.45	-1	917	-0.11%
2021/12/30	0	0.00	3	23.80	23.80	-3	930	-0.32%
2021/12/28	1	23.70	1	23.70	23.70	0	960	0.00%
2021/12/21	35	24.46	36	24.31	24.50	-1	1,026	-0.10%
2021/12/17	0	0.00	0.1	23.90	23.85	-0.1	1,004	0.00%
2021/12/16	5	23.20	1	23.30	23.25	4	1,006	0.40%
2021/12/13	0	0.00	2	24.05	23.95	-2	1,044	-0.19%
2021/12/10	7	23.88	5	23.20	23.25	2	1,036	0.19%
2021/12/08	0	0.00	5	23.80	23.75	-5	1,092	-0.46%
2021/12/07	2	23.90	3.1	24.16	24.10	-1.1	1,119	-0.09%
2021/12/02	3	23.35	0	0.00	23.25	3	1,206	0.25%
2021/11/26	0	0.00	1	23.70	23.80	-1	1,500	-0.07%
2021/11/25	6	24.63	5	25.15	24.35	1	1,671	0.06%
2021/11/24	8	24.58	14.2	24.33	24.55	-6.2	1,744	-0.36%
2021/11/23	7	23.81	2	24.20	23.30	5	1,856	0.27%
2021/11/22	0	0.00	1	23.15	23.25	-1	2,102	-0.05%
2021/11/18	2	23.40	0	0.00	23.30	2	2,154	0.09%
2021/11/17	0.1	23.65	0	0.00	23.55	0.1	2,244	0.00%
2021/11/16	0	0.00	4	23.50	23.60	-4	2,263	-0.18%
2021/11/12	0.1	24.35	0	0.00	24.45	0.1	2,321	0.00%
2021/11/11	4	25.65	0	0.00	24.60	4	2,345	0.17%
2021/11/10	1	24.70	0	0.00	24.60	1	2,341	0.04%
2021/11/09	0	0.00	1	24.80	24.85	-1	2,413	-0.04%
2021/11/08	1	24.60	0	0.00	24.55	1	2,485	0.04%
2021/11/03	0	0.00	6.4	24.02	24.20	-6.4	2,519	-0.25%
2021/11/02	2.2	23.20	0	0.00	23.15	2.2	2,553	0.08%
2021/11/01	2	23.55	2	24.20	23.60	0	2,592	0.00%
2021/10/29	2.1	23.70	0	0.00	23.60	2.1	2,607	0.08%
2021/10/27	0	0.00	2	24.35	24.15	-2	2,658	-0.08%
2021/10/26	3	24.33	2	24.85	24.20	1	2,746	0.04%
2021/10/25	2	24.45	3	24.58	24.55	-1	2,823	-0.04%
2021/10/22	5.3	24.74	0	0.00	24.60	5.3	2,965	0.18%
2021/10/21	4	27.13	5.3	26.84	27.20	-1.3	3,044	-0.04%
2021/10/20	0	0.00	0	25.20	25.20	0	3,064	0.00%
2021/10/19	0	0.00	0	26.00	25.60	0	3,238	0.00%
2021/10/13	2	24.60	3	24.63	24.40	-1	4,606	-0.02%
2021/10/12	3	25.80	3	24.55	24.50	0	4,639	0.00%
2021/10/08	0.2	25.13	0	0.00	25.35	0.2	4,670	0.00%
2021/10/07	2	25.20	2	25.70	25.90	0	4,716	0.00%
2021/10/06	1	25.60	1	24.90	24.80	0	4,816	0.00%
2021/10/05	0	0.00	3	25.75	25.60	-3	4,984	-0.06%
2021/10/04	0.1	24.50	4	24.47	24.30	-3.9	5,017	-0.08%
2021/09/30	0	0.00	2.3	27.00	27.70	-2.3	5,135	-0.04%
2021/09/29	2	26.95	3	26.93	26.50	-1	5,271	-0.02%
2021/09/28	1	26.95	1	27.20	27.10	0	5,854	0.00%
2021/09/27	2	27.73	1	27.55	27.45	1	6,614	0.02%
2021/09/23	0.1	27.20	0	0.00	27.10	0.1	7,246	0.00%
2021/09/22	1	27.50	0	0.00	27.00	1	7,290	0.01%
2021/09/17	3	29.53	1	30.00	29.45	2	7,330	0.03%
2021/09/16	0	29.75	0	0.00	29.70	0	7,627	0.00%
2021/09/14	3	30.97	2.1	30.78	30.35	0.9	7,793	0.01%
2021/09/13	5.1	31.10	18	31.22	31.35	-12.9	7,848	-0.16%
2021/09/10	11	30.58	8	30.58	30.70	3	7,834	0.04%
2021/09/09	10	29.77	10	29.87	30.30	0	7,809	0.00%
2021/09/08	9	30.73	0	0.00	29.60	9	7,796	0.12%
2021/09/07	2.1	30.21	5	30.54	30.20	-2.9	7,791	-0.04%
2021/09/06	16	31.65	5	31.44	31.30	11	7,783	0.14%
2021/09/03	22	32.83	13	31.67	31.20	9	7,747	0.12%
2021/09/02	9	32.96	2	32.45	32.00	7	7,710	0.09%
2021/09/01	40	34.23	13	33.91	34.10	27	7,656	0.35%
2021/08/31	48	33.29	49	33.66	34.00	-1	7,547	-0.01%
2021/08/30	10	32.22	22.1	32.20	32.30	-12.1	7,404	-0.16%
2021/08/27	28	32.28	13.1	32.10	31.80	14.9	7,363	0.20%
2021/08/26	20	32.33	17	33.13	33.15	3	7,249	0.04%
2021/08/23	0	0.00	1	31.55	30.45	-1	7,227	-0.01%
2021/08/20	1	29.00	0	0.00	28.70	1	7,240	0.01%
2021/08/19	6	29.59	1	29.10	28.70	5	7,270	0.07%
2021/08/18	11	28.99	10	29.49	30.80	1	7,254	0.01%
2021/08/17	0	0.00	2	29.35	29.50	-2	7,230	-0.03%
2021/08/16	0	0.00	3	32.30	31.25	-3	7,235	-0.04%
2021/08/13	10	32.74	1	32.45	32.00	9	7,242	0.12%
2021/08/12	1	34.10	3	33.90	34.15	-2	7,236	-0.03%
2021/08/11	0	0.00	11	30.82	31.05	-11	7,200	-0.15%
2021/08/10	0	0.00	1.1	32.84	32.10	-1.1	7,212	-0.01%
2021/08/09	6	33.82	7	33.16	33.00	-1	7,225	-0.01%
2021/08/06	0	0.00	2	33.10	32.90	-2	7,239	-0.03%
2021/08/05	6	33.03	4.1	33.60	32.80	1.9	7,265	0.03%
2021/08/04	14	34.56	6	34.75	34.60	8	7,302	0.11%
2021/08/03	4	35.49	13	35.42	35.25	-9	7,676	-0.12%
2021/08/02	18	35.37	10	35.42	35.90	8	7,833	0.10%
2021/07/30	5	36.54	8	37.16	34.80	-3	7,843	-0.04%
2021/07/29	12	35.61	10	35.60	35.80	2	7,815	0.03%
2021/07/28	45	36.04	57	35.07	34.30	-12	7,793	-0.15%
2021/07/27	20	35.26	4	35.64	34.65	16	7,705	0.21%
2021/07/26	5	38.65	5	39.32	38.40	0	7,689	0.00%
2021/07/23	60	39.83	58	39.81	39.10	2	7,803	0.03%
2021/07/22	27.1	39.42	20.1	39.10	38.30	7.1	7,680	0.09%
2021/07/21	51	43.91	57	42.66	39.55	-6	7,581	-0.08%
2021/07/20	78.1	41.12	85	41.49	42.30	-6.9	7,209	-0.10%
2021/07/19	13	41.23	9	41.11	41.30	4	6,716	0.06%
2021/07/16	10	36.98	1	36.00	37.55	9	6,764	0.13%
2021/07/15	1	37.20	12	36.39	37.20	-11	6,806	-0.16%
2021/07/14	7	34.21	6	33.74	33.85	1	6,930	0.01%
2021/07/13	6	37.96	0.8	39.95	37.15	5.2	7,005	0.07%
2021/07/12	7.8	41.01	11	40.48	41.25	-3.2	7,106	-0.04%
2021/07/09	3	36.02	10	36.97	37.50	-7	7,131	-0.10%
2021/07/08	1	34.50	11	35.90	36.50	-10	7,232	-0.14%
2021/07/07	5	35.90	15	35.01	34.85	-10	7,360	-0.14%
2021/07/06	16.1	36.67	13	36.37	36.10	3.1	7,509	0.04%
2021/07/05	107.8	39.06	84.7	39.22	39.05	23.1	7,433	0.31%	大買/
2021/07/02	117.1	33.92	66	35.78	36.40	51.1	6,975	0.73%	大買/
2021/07/01	99.1	32.49	116	32.95	33.10	-16.9	6,233	-0.27%	大賣/
2021/06/30	3	30.10	2	30.10	30.10	1	5,647	0.02%
2021/06/29	0	0.00	1	27.40	27.40	-1	5,636	-0.02%
2021/06/28	1	24.95	2	24.95	24.95	-1	5,583	-0.02%
2021/06/25	8	22.27	27	22.33	22.70	-19	5,515	-0.34%
2021/06/24	6	20.95	6	20.63	20.65	0	5,223	0.00%
2021/06/23	17	21.33	10	20.35	20.15	7	5,164	0.14%
2021/06/22	2	20.65	1	20.80	20.80	1	5,065	0.02%
2021/06/21	1	18.90	0	0.00	18.95	1	4,989	0.02%
2021/06/18	0	0.00	22	20.10	19.95	-22	4,971	-0.44%
2021/06/17	2	20.20	0	0.00	20.25	2	4,953	0.04%
2021/06/15	0	0.00	11	20.37	20.30	-11	4,916	-0.22%
2021/06/10	0	0.00	1	19.25	19.85	-1	4,891	-0.02%
2021/06/08	0	0.00	1	20.65	20.60	-1	4,865	-0.02%
2021/06/07	0	0.00	16	20.06	20.25	-16	4,843	-0.33%
2021/06/04	5	21.34	14	21.16	20.65	-9	4,818	-0.19%
2021/06/03	1	21.30	5	21.20	21.00	-4	4,778	-0.08%
2021/06/02	7	21.05	6	21.27	21.20	1	4,747	0.02%
2021/06/01	6	20.90	6	20.72	20.85	0	4,693	0.00%
2021/05/31	53	21.43	48	21.46	20.45	5	4,680	0.11%
2021/05/28	19	19.74	140	20.34	20.45	-121	4,518	-2.68%	大賣/鉅額交易
2021/05/27	24	18.83	18	18.64	18.60	6	4,424	0.14%
2021/05/25	8	18.51	2	17.83	18.05	6	4,404	0.14%
2021/05/24	19	18.54	23	18.35	18.30	-4	4,474	-0.09%
2021/05/21	18	17.94	4	18.71	18.75	14	4,568	0.31%
2021/05/20	50	18.45	20	18.11	17.85	30	4,552	0.66%
2021/05/19	1	17.30	0	0.00	18.45	1	4,496	0.02%
2021/05/18	0	0.00	12	16.70	16.80	-12	4,469	-0.27%
2021/05/17	0	0.00	2	15.60	15.30	-2	4,423	-0.05%
2021/05/14	23	17.97	1	18.10	16.95	22	4,392	0.50%
2021/05/13	18	18.19	18.3	18.37	17.90	-0.3	4,339	-0.01%
2021/05/12	34	20.24	3	21.12	19.85	31	4,263	0.73%
2021/05/11	81.3	23.64	66	23.75	22.05	15.3	4,176	0.37%
2021/05/10	15	22.24	62	22.66	23.00	-47	3,779	-1.24%
2021/05/07	12	20.85	2	20.55	20.95	10	3,604	0.28%
2021/05/06	23	21.50	20	21.54	20.95	3	3,564	0.08%
2021/05/05	12	20.76	7	20.84	20.45	5	3,501	0.14%
2021/05/04	15	20.20	12	19.86	19.50	3	3,446	0.09%
2021/05/03	48	22.16	18	22.30	21.00	30	3,396	0.88%
2021/04/29	23	22.05	69	22.27	22.05	-46	3,272	-1.41%
2021/04/28	36	21.37	10	21.37	21.60	26	3,090	0.84%
2021/04/27	28	21.21	10	21.41	21.30	18	3,049	0.59%
2021/04/26	5	20.87	5	21.28	21.80	0	2,978	0.00%
2021/04/23	29	21.02	2	20.55	20.15	27	2,912	0.93%
2021/04/22	21	22.42	28	22.37	21.30	-7	2,851	-0.25%
2021/04/21	28	20.87	46	21.16	21.10	-18	2,633	-0.68%
2021/04/20	39	21.26	31	21.04	21.10	8	2,570	0.31%
2021/04/19	35	21.25	8	21.27	21.60	27	2,444	1.10%
2021/04/16	70	19.45	40	19.66	19.65	30	2,339	1.28%
2021/04/15	25	17.56	20	18.40	18.30	5	2,155	0.23%
2021/04/14	33	17.54	40	17.60	17.30	-7	2,002	-0.35%
2021/04/13	62.1	17.28	43	17.02	17.00	19.1	1,900	1.00%
2021/04/12	208	16.46	238	16.79	17.10	-30	1,835	-1.63%	大買/大賣/
2021/04/09	18	15.79	9	15.49	15.55	9	1,672	0.54%
2021/04/08	13	16.10	66	15.91	16.20	-53	1,887	-2.81%
2021/04/07	5	14.90	1	14.65	14.90	4	1,932	0.21%
2021/04/06	1	14.80	1	14.50	14.80	0	1,981	0.00%
2021/04/01	0	0.00	1	14.20	14.10	-1	1,967	-0.05%
2021/03/29	0	0.00	3	13.90	14.00	-3	2,098	-0.14%
2021/03/24	2	13.63	0	0.00	13.80	2	2,563	0.08%
2021/03/23	2	13.78	0	0.00	13.75	2	2,583	0.08%
2021/03/22	4	13.70	5	13.70	13.85	-1	2,606	-0.04%
2021/03/19	4	13.55	0	0.00	13.65	4	2,681	0.15%
2021/03/18	5	13.75	1	13.70	13.80	4	2,714	0.15%
2021/03/17	1	13.65	3	13.75	13.70	-2	2,797	-0.07%
2021/03/16	6	13.80	2	13.80	13.80	4	2,908	0.14%
2021/03/15	5	13.91	1	13.95	14.00	4	2,907	0.14%
2021/03/12	1	14.10	0	0.00	14.05	1	2,931	0.03%
2021/03/11	0	14.20	0	0.00	14.15	0	2,947	0.00%
2021/03/10	2	14.18	0	0.00	14.20	2	2,972	0.07%
2021/03/09	7	14.54	6	14.80	14.50	1	3,001	0.03%
2021/03/08	3	14.30	2	14.28	14.30	1	3,024	0.03%
2021/03/05	10	14.47	3	14.43	14.20	7	3,216	0.22%
2021/03/04	12	14.81	11	15.00	14.85	1	3,288	0.03%
2021/03/03	1	14.70	2	14.63	14.70	-1	3,314	-0.03%
2021/03/02	6	14.64	0	0.00	14.55	6	3,379	0.18%
2021/02/26	5	14.93	7	15.01	14.90	-2	3,430	-0.06%
2021/02/25	4	14.79	24	14.81	14.90	-20	3,422	-0.58%
2021/02/24	54	15.06	8	15.07	14.70	46	3,413	1.35%
2021/02/23	9	15.31	18	15.49	15.55	-9	3,330	-0.27%
2021/02/22	21	14.05	2	14.10	14.15	19	3,201	0.59%
2021/02/19	12	13.48	0	0.00	13.80	12	3,179	0.38%
2021/02/17	0	0.00	2	13.00	13.05	-2	3,137	-0.06%
2021/02/03	0	0.00	1	12.60	12.55	-1	3,135	-0.03%
2021/02/02	0	0.00	4	12.45	12.70	-4	3,134	-0.13%
2021/01/20	1	12.80	0	0.00	12.60	1	3,052	0.03%
2021/01/15	0	0.00	1	13.40	13.35	-1	2,998	-0.03%
2021/01/12	6	14.15	0	0.00	14.00	6	2,929	0.20%
2021/01/11	1	14.80	0	0.00	14.90	1	2,889	0.03%
2021/01/08	12	15.28	8	15.25	15.10	4	2,864	0.14%
2021/01/07	0	0.00	15	15.90	15.60	-15	2,834	-0.53%
2021/01/06	1	15.50	1	15.40	15.50	0	2,790	0.00%
2021/01/05	18	16.30	27	16.34	16.10	-9	2,732	-0.33%
2021/01/04	8	15.58	16	15.56	15.55	-8	2,592	-0.31%
2020/12/31	81	15.83	51	15.72	15.80	30	2,527	1.19%
2020/12/30	0	0.00	6	15.45	15.45	-6	2,239	-0.27%
2020/12/29	0	0.00	1	14.20	14.05	-1	2,058	-0.05%
2020/12/28	4	13.80	1	13.80	13.80	3	1,985	0.15%
2020/12/25	0	0.00	1	14.00	13.95	-1	1,958	-0.05%
2020/12/24	1	13.95	1	14.05	14.00	0	1,925	0.00%
2020/12/23	0	0.00	7	13.76	14.15	-7	1,874	-0.37%
2020/12/22	31	14.84	1	14.50	13.75	30	1,808	1.66%
2020/12/21	0	0.00	10	14.15	14.15	-10	1,475	-0.68%
2020/12/14	1	12.65	0	0.00	12.85	1	1,385	0.07%
2020/12/10	1	12.80	11	12.72	12.45	-10	1,312	-0.76%
2020/12/09	4	11.96	0	0.00	11.95	4	1,237	0.32%
2020/12/08	11	12.10	1	12.35	12.10	10	1,260	0.79%
2020/12/07	0	0.00	13	11.86	11.85	-13	1,245	-1.04%
2020/12/04	0	0.00	2	11.90	11.90	-2	1,250	-0.16%
2020/12/03	1	12.05	0	0.00	12.05	1	1,339	0.07%
2020/12/02	8	12.05	2	12.10	12.05	6	1,362	0.44%
2020/12/01	3	12.48	0	0.00	11.95	3	1,323	0.23%
2020/11/30	6	11.98	0	0.00	12.50	6	1,135	0.53%
2020/11/27	2	11.53	1	11.55	11.45	1	1,045	0.10%
2020/11/26	0	0.00	21	10.87	11.45	-21	983	-2.14%
2020/11/25	40	10.96	21	11.02	10.95	19	903	2.10%
2020/11/23	0	0.00	1	10.70	10.70	-1	824	-0.12%
2020/11/18	2	10.25	0	0.00	10.30	2	803	0.25%
2020/11/11	0	0.00	9	10.17	10.25	-9	822	-1.09%
2020/11/09	0	0.00	11	10.10	10.05	-11	812	-1.35%
2020/10/21	3	9.95	0	0.00	9.95	3	786	0.38%
2020/10/13	2	9.87	0	0.00	9.87	2	770	0.26%
2020/09/23	0	0.00	2	10.05	10.15	-2	725	-0.28%
2020/09/21	0	0.00	1	10.55	10.50	-1	701	-0.14%
2020/09/18	9	10.70	1	10.85	10.75	8	690	1.16%
2020/09/17	17	11.19	1	11.60	11.00	16	669	2.39%
2020/09/09	0	0.00	9	10.40	10.60	-9	368	-2.44%
2020/09/08	10	11.49	0	0.00	10.65	10	340	2.94%
2020/07/03	0	0.00	0	8.73	8.70	0	76	0.00%
2020/06/29	0	8.66	0	0.00	8.64	0	76	0.00%
2020/03/17	0	0.00	1	7.11	7.37	-1	71	-1.41%
2019/07/22	1	9.55	0	0.00	9.51	1	75	1.33%
2018/09/25	0	0.00	1	10.65	10.40	-1	111	-0.90%
2018/08/07	0	0.00	0.8	9.80	9.90	-0.8	131	-0.64%
2018/04/26	1	10.90	0	0.00	10.50	1	677	0.15%
2018/04/24	0	0.00	1	10.90	10.90	-1	687	-0.15%
2018/04/23	0	0.00	2	11.00	11.45	-2	674	-0.30%
2018/04/19	0	0.00	1	10.80	10.75	-1	662	-0.15%
2018/04/13	0	0.00	4	10.45	10.40	-4	949	-0.42%
2018/04/12	1	10.50	0	0.00	10.50	1	960	0.10%
2018/04/10	1	10.65	0	0.00	10.50	1	960	0.10%
2018/03/31	0	0.00	9	10.70	10.60	-9	935	-0.96%
2018/03/30	5	10.24	0	0.00	10.25	5	926	0.54%
2018/03/13	2	10.50	0	0.00	10.45	2	888	0.23%
2018/03/05	2	10.70	2	10.60	10.65	0	851	0.00%
2018/03/02	1	11.00	0	0.00	11.05	1	841	0.12%
2018/03/01	1	11.10	2	11.20	11.45	-1	829	-0.12%
2018/02/27	2	10.90	0	0.00	11.20	2	795	0.25%
2018/02/07	5	10.13	5	10.15	10.20	0	605	0.00%
2018/02/02	0	0.00	1	10.50	10.40	-1	579	-0.17%
2018/01/31	0	0.00	2	10.50	10.50	-2	579	-0.34%
2018/01/30	0	0.00	3	10.35	10.40	-3	572	-0.52%
2018/01/26	5	10.75	0	0.00	10.60	5	564	0.89%
2018/01/17	0	0.00	1	10.95	11.00	-1	532	-0.19%
2018/01/16	0	0.00	1	11.05	10.90	-1	522	-0.19%
2018/01/15	3	11.03	0	0.00	10.95	3	509	0.59%
2018/01/12	6	11.93	3	11.40	11.60	3	475	0.63%
2018/01/11	0	0.00	1	11.85	11.75	-1	382	-0.26%
2018/01/05	0	0.00	5	10.35	10.35	-5	150	-3.32%
2018/01/02	0	0.00	5	10.10	10.25	-5	144	-3.47%