建達 (6118)-凱基-站前券商分點個股進出

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

建達

(6118)

可現股當沖

股價
21.10
漲跌
▲0.30
漲幅
+1.44%
成交量
180張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

建達 (6118)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/20	0	0.00	5	21.05	20.90	-5	662	-0.75%
2024/10/22	2	24.10	0	0.00	24.10	2	678	0.29%
2024/10/18	0	0.00	1	23.50	23.40	-1	677	-0.15%
2024/10/17	0	0.00	2	24.75	23.75	-2	673	-0.30%
2024/10/08	0	0.00	1	24.90	25.35	-1	708	-0.14%
2024/10/07	24	25.10	159	24.53	25.10	-135	670	-20.13%	大賣/鉅額交易
2024/10/04	161	25.73	13	25.02	25.75	148	564	26.23%	大買/鉅額交易
2024/10/01	10	22.43	13	22.77	23.45	-3	447	-0.67%
2024/09/26	6	21.05	6	20.78	20.85	0	374	0.00%
2024/09/02	0	0.00	1	21.05	21.00	-1	403	-0.25%
2024/08/30	7	21.29	6	21.13	21.45	1	400	0.25%
2024/08/07	5	19.75	0	0.00	20.40	5	384	1.30%
2024/08/06	2	18.75	1	19.25	18.80	1	378	0.26%
2024/08/05	1	21.00	0	0.00	20.80	1	363	0.28%
2024/07/19	0	0.00	2	25.10	24.80	-2	343	-0.58%
2024/07/18	0	0.00	10	25.75	25.75	-10	341	-2.93%
2024/07/16	1	27.10	0	0.00	26.70	1	334	0.30%
2024/07/15	4	25.50	0	0.00	25.70	4	314	1.27%
2024/07/12	6	26.30	10	26.37	26.15	-4	307	-1.30%
2024/07/11	41	26.48	46	26.95	26.30	-5	291	-1.71%
2024/07/10	15	25.67	0	0.00	26.60	15	245	6.10%
2024/06/21	3	26.17	13	25.79	25.50	-10	226	-4.41%
2024/06/20	10	25.55	0	0.00	25.20	10	234	4.26%
2024/06/18	3	25.00	0	0.00	24.65	3	216	1.39%
2024/06/12	1	24.80	1	24.95	24.95	0	217	0.00%
2024/05/17	0	0.00	1	23.50	24.10	-1	262	-0.38%
2024/04/30	0	0.00	10	23.05	22.95	-10	278	-3.59%
2024/04/24	10	22.80	0	0.00	22.70	10	277	3.60%
2024/03/26	1	24.60	0	0.00	24.20	1	415	0.24%
2024/03/22	0	0.00	5	23.87	24.05	-5	403	-1.24%
2024/03/12	3	24.90	0	0.00	24.90	3	466	0.64%
2024/03/11	2	25.10	0	0.00	25.10	2	466	0.43%
2024/03/08	0	0.00	10	24.53	24.85	-10	467	-2.14%
2024/03/07	29	25.57	19	25.61	24.85	10	462	2.16%
2024/02/22	0	0.00	1	25.90	25.85	-1	493	-0.20%
2024/02/05	1	25.45	2	25.20	25.20	-1	629	-0.16%
2024/01/25	0	0.00	1	26.45	26.25	-1	957	-0.10%
2024/01/24	0	0.00	6	26.70	26.55	-6	957	-0.63%
2024/01/18	0	0.00	3	26.10	26.00	-3	962	-0.31%
2024/01/17	0	0.00	1	26.00	25.95	-1	968	-0.10%
2024/01/08	15	29.27	15	28.52	27.95	0	971	0.00%
2023/12/27	5	28.55	5	29.00	28.50	0	903	0.00%
2023/12/25	1	29.40	0	0.00	28.55	1	896	0.11%
2023/12/20	1	28.00	0	0.00	27.80	1	871	0.11%
2023/12/15	9	28.75	7	28.18	28.15	2	954	0.21%
2023/12/14	9	29.38	1	29.30	29.20	8	940	0.85%
2023/12/13	3	27.75	4.1	27.95	28.00	-1.1	885	-0.12%
2023/11/28	0	0.00	14	28.90	29.20	-14	995	-1.41%
2023/11/17	0	0.00	2	29.45	29.30	-2	934	-0.21%
2023/11/16	0	0.00	15	28.50	28.70	-15	901	-1.66%
2023/11/15	5	29.00	5	28.70	28.60	0	893	0.00%
2023/11/14	17	28.85	17	28.91	28.70	0	885	0.00%
2023/11/13	15	29.35	6	29.05	28.65	9	865	1.04%
2023/11/08	0	0.00	1	28.50	28.30	-1	805	-0.12%
2023/11/07	16	28.96	16	29.05	28.75	0	792	0.00%
2023/11/06	52	28.51	49	28.68	29.50	3	778	0.39%
2023/11/03	4	27.43	3	28.22	28.45	1	583	0.17%
2023/11/01	0	0.00	3	25.40	25.15	-3	512	-0.59%
2023/10/31	1	25.45	0	0.00	25.10	1	514	0.19%
2023/10/26	0	0.00	1	26.20	26.15	-1	540	-0.18%
2023/10/18	3	26.22	1	26.30	25.80	2	588	0.34%
2023/10/17	4	27.58	3	26.70	26.60	1	585	0.17%
2023/10/04	0	0.00	1	26.65	26.35	-1	1,061	-0.09%
2023/10/02	1	27.90	0	0.00	27.75	1	1,069	0.09%
2023/09/25	1	29.05	1	28.60	28.55	0	1,111	0.00%
2023/09/22	21	29.14	21	29.45	29.10	0	1,103	0.00%
2023/09/20	0	0.00	1	27.80	27.70	-1	1,021	-0.10%
2023/09/14	0	0.00	1	29.25	28.65	-1	1,031	-0.10%
2023/09/07	1	28.50	1	28.30	28.40	0	1,035	0.00%
2023/09/06	3	29.20	6	29.18	29.05	-3	1,032	-0.29%
2023/09/05	5	28.51	0	0.00	28.60	5	991	0.50%
2023/09/01	1	25.85	1	25.75	25.80	0	980	0.00%
2023/08/29	1	25.70	0	0.00	25.70	1	1,122	0.09%
2023/08/24	1	26.20	0	0.00	26.10	1	1,153	0.09%
2023/08/23	0	0.00	1	26.60	26.70	-1	1,225	-0.08%
2023/08/21	1	26.70	0	0.00	26.70	1	1,279	0.08%
2023/08/04	0	0.00	3	28.35	28.35	-3	1,355	-0.22%
2023/08/02	0	0.00	4	28.45	28.45	-4	1,358	-0.29%
2023/07/28	0	0.00	1	30.55	30.50	-1	1,333	-0.07%
2023/07/27	0	0.00	2	30.83	30.85	-2	1,330	-0.15%
2023/07/26	0	0.00	3	30.52	30.50	-3	1,326	-0.23%
2023/07/25	2	30.60	2	30.78	30.80	0	1,331	0.00%
2023/07/19	1	31.20	0	0.00	31.10	1	1,336	0.07%
2023/07/18	1	32.10	1	33.40	32.10	0	1,347	0.00%
2023/07/17	2	33.45	0	0.00	33.25	2	1,338	0.15%
2023/07/14	33	33.85	38	33.96	34.20	-5	1,310	-0.38%
2023/07/13	49	34.13	44	34.67	33.25	5	1,259	0.40%
2023/07/12	8	34.48	4	33.64	33.75	4	1,132	0.35%
2023/07/11	3	32.73	2	32.73	32.00	1	974	0.10%
2023/07/06	3	32.95	3	32.42	32.10	0	922	0.00%
2023/06/16	0	0.00	1	32.25	32.25	-1	1,031	-0.10%
2023/06/07	5	33.90	0	0.00	33.80	5	1,162	0.43%
2023/06/06	16	34.37	3	34.35	33.75	13	1,339	0.97%
2023/06/05	5	35.78	18	35.52	35.20	-13	1,330	-0.98%
2023/06/01	0	0.00	3	34.10	34.30	-3	1,276	-0.23%
2023/05/30	8	34.29	1	34.00	34.10	7	1,339	0.52%
2023/05/29	10	35.19	18	34.39	34.85	-8	1,389	-0.58%
2023/05/26	13	33.58	4	33.51	33.45	9	1,423	0.63%
2023/05/25	12	34.17	4	34.49	33.85	8	1,564	0.51%
2023/05/23	1	33.65	0	0.00	33.85	1	1,774	0.06%
2023/05/22	0	0.00	10	33.39	33.60	-10	1,812	-0.55%
2023/05/19	8	32.78	0	0.00	32.75	8	1,829	0.44%
2023/05/18	2	33.00	0	0.00	33.00	2	1,860	0.11%
2023/05/11	2	32.15	0	0.00	31.65	2	2,081	0.10%
2023/05/03	0	0.00	10	33.03	32.70	-10	3,182	-0.31%
2023/04/28	1	33.75	1	33.30	33.30	0	3,290	0.00%
2023/04/11	0	0.00	1	38.30	37.35	-1	4,458	-0.02%
2023/04/10	0	0.00	1	38.00	38.00	-1	4,484	-0.02%
2023/04/07	2	37.95	1	37.75	37.35	1	4,530	0.02%
2023/04/06	2	37.10	1	37.25	37.25	1	4,554	0.02%
2023/03/31	0	0.00	1	36.70	36.80	-1	4,575	-0.02%
2023/03/30	0	0.00	1	36.45	36.85	-1	4,622	-0.02%
2023/03/28	1	35.55	0	0.00	35.35	1	4,871	0.02%
2023/03/23	1	37.00	1	36.75	36.75	0	5,051	0.00%
2023/03/21	17	37.20	0	0.00	37.10	17	5,245	0.32%
2023/03/16	2	36.00	14	36.42	36.00	-12	5,638	-0.21%
2023/03/13	2	37.85	13	37.33	37.85	-11	6,032	-0.18%
2023/03/10	6	38.46	7	38.64	38.70	-1	6,452	-0.02%
2023/03/09	22	39.50	22	40.11	39.10	0	6,602	0.00%
2023/03/08	1	38.20	0	0.00	38.20	1	6,569	0.02%
2023/03/03	0	0.00	35	38.91	38.35	-35	6,574	-0.53%
2023/03/02	5	38.85	5	38.74	38.85	0	6,574	0.00%
2023/03/01	16	39.97	16	39.99	39.70	0	6,565	0.00%
2023/02/24	13	39.73	20	39.72	39.60	-7	6,527	-0.11%
2023/02/23	17	40.24	7.1	40.16	39.60	9.9	6,487	0.15%
2023/02/21	10	40.45	11	40.24	39.90	-1	6,399	-0.02%
2023/02/20	2	39.88	0	0.00	39.80	2	6,247	0.03%
2023/02/16	1	39.40	1	39.30	39.10	0	6,273	0.00%
2023/02/15	0.1	38.17	0	0.00	38.55	0.1	6,306	0.00%
2023/02/13	0	0.00	1	38.90	38.65	-1	6,429	-0.02%
2023/02/10	3	40.50	6	39.56	38.60	-3	6,602	-0.05%
2023/02/09	46	40.09	50	40.25	40.05	-4	6,687	-0.06%
2023/02/08	3	40.20	3	40.10	39.80	0	7,026	0.00%
2023/02/07	13	39.77	1	39.95	39.70	12	7,168	0.17%
2023/02/06	5	40.23	3	39.03	40.45	2	7,206	0.03%
2023/02/03	241	42.65	247	42.21	38.80	-6	7,027	-0.09%	大買/大賣/
2023/02/02	25	40.83	1	41.90	41.90	24	6,483	0.37%
2023/02/01	0	0.00	1	38.10	38.10	-1	6,425	-0.02%
2023/01/31	14	37.48	5	37.48	37.50	9	6,382	0.14%
2023/01/30	4	36.39	1	36.40	36.55	3	6,311	0.05%
2023/01/17	0	0.00	31	35.36	35.25	-31	6,305	-0.49%
2023/01/13	1	36.90	2	36.20	35.75	-1	6,317	-0.02%
2023/01/12	1	36.85	2	36.75	36.45	-1	6,289	-0.02%
2023/01/10	2	37.30	3	36.35	36.20	-1	6,255	-0.02%
2023/01/09	15	37.20	16	37.71	37.00	-1	6,245	-0.02%
2023/01/06	1	37.70	1	37.50	37.40	0	6,230	0.00%
2023/01/05	80	37.83	91	37.80	37.70	-11	6,224	-0.18%
2023/01/04	211	37.66	212	38.07	37.60	-1	6,102	-0.02%	大買/大賣/
2023/01/03	29	37.28	27	37.08	36.50	2	5,834	0.03%
2022/12/30	35	35.70	36	35.23	36.80	-1	5,621	-0.02%
2022/12/27	10	36.40	4	36.16	36.05	6	5,513	0.11%
2022/12/26	2	36.25	4	35.83	35.95	-2	5,477	-0.04%
2022/12/23	6	35.72	1	35.70	35.35	5	5,480	0.09%
2022/12/22	9	36.13	8	35.85	35.70	1	5,509	0.02%
2022/12/21	18	35.84	13	35.30	36.00	5	5,506	0.09%
2022/12/20	14	37.08	9	37.12	35.25	5	5,491	0.09%
2022/12/19	2	36.25	1	35.55	35.20	1	5,381	0.02%
2022/12/16	52	37.11	2	37.30	36.35	50	5,398	0.93%
2022/12/15	1	36.45	0	0.00	36.45	1	5,305	0.02%
2022/12/14	2	36.98	0	0.00	36.70	2	5,303	0.04%
2022/12/13	39	36.86	41	37.42	36.55	-2	5,289	-0.04%
2022/12/12	2	37.03	9	36.38	36.55	-7	5,213	-0.13%
2022/12/09	70	37.56	71	36.71	36.65	-1	5,160	-0.02%
2022/12/08	11	35.67	5	35.94	36.55	6	5,052	0.12%
2022/12/07	2	34.88	2	35.85	34.45	0	4,994	0.00%
2022/12/06	2	36.73	1	37.75	36.35	1	5,030	0.02%
2022/12/05	64	37.62	90	38.51	37.35	-26	5,113	-0.51%
2022/12/02	67	36.59	47	36.11	36.95	20	4,919	0.41%
2022/12/01	16	37.08	26	38.07	38.30	-10	4,541	-0.22%
2022/11/30	41	34.09	57	33.84	34.85	-16	4,466	-0.36%
2022/11/28	1	31.30	1	31.35	31.35	0	4,821	0.00%
2022/11/25	1	31.65	1	31.95	31.30	0	5,126	0.00%
2022/11/24	12	32.47	11	31.94	32.40	1	5,419	0.02%
2022/11/23	4	32.15	3	32.20	31.90	1	5,489	0.02%
2022/11/21	8	33.39	8	33.25	32.70	0	5,741	0.00%
2022/11/18	3	33.35	1	33.80	32.80	2	5,738	0.03%
2022/11/17	7	34.19	5	33.80	34.05	2	5,792	0.03%
2022/11/16	14	33.76	15	33.20	33.45	-1	5,795	-0.02%
2022/11/15	6	33.48	8	33.28	33.50	-2	5,843	-0.03%
2022/11/14	5	33.67	5	33.62	33.80	0	6,183	0.00%
2022/11/11	46	33.24	44	33.78	33.20	2	6,657	0.03%
2022/11/10	6	34.46	6	34.04	33.50	0	6,995	0.00%
2022/11/09	60	34.39	58	34.54	34.35	2	7,120	0.03%
2022/11/08	6	35.01	9	35.23	33.75	-3	7,320	-0.04%
2022/11/07	7	33.39	5	34.39	33.25	2	7,510	0.03%
2022/11/04	292	33.74	295	33.22	34.10	-3	8,167	-0.04%	大買/大賣/
2022/11/03	18	31.08	24	30.46	32.30	-6	8,348	-0.07%
2022/11/02	15	29.90	12	29.90	29.40	3	8,390	0.04%
2022/11/01	3	28.00	1	28.10	28.30	2	8,518	0.02%
2022/10/31	3	27.57	6	27.58	27.60	-3	8,835	-0.03%
2022/10/27	3	27.95	0	0.00	28.00	3	9,865	0.03%
2022/10/26	1	27.55	1	27.25	27.30	0	10,132	0.00%
2022/10/24	6	28.85	7	28.52	28.85	-1	11,711	-0.01%
2022/10/21	2	27.85	3	28.02	27.50	-1	11,981	-0.01%
2022/10/20	1	28.75	2	28.63	29.00	-1	12,180	-0.01%
2022/10/19	1	30.30	1	29.60	29.45	0	12,431	0.00%
2022/10/18	2	30.18	4	30.45	30.00	-2	12,726	-0.02%
2022/10/17	2	29.73	0	0.00	30.40	2	13,412	0.01%
2022/10/14	11	30.30	6	30.73	30.35	5	14,179	0.04%
2022/10/13	6	29.09	13	29.26	28.70	-7	14,483	-0.05%
2022/10/12	2	30.95	2	30.73	30.75	0	14,759	0.00%
2022/10/11	6	30.32	1	30.30	30.05	5	15,262	0.03%
2022/10/07	2	33.15	0	0.00	33.00	2	15,818	0.01%
2022/10/05	1	35.65	1	36.25	34.10	0	17,159	0.00%
2022/10/04	1	34.85	1	34.55	34.65	0	17,784	0.00%
2022/10/03	16	33.53	16	33.27	33.85	0	18,070	0.00%
2022/09/30	56	33.75	56	34.22	34.20	0	19,032	0.00%
2022/09/29	2	34.50	2	33.93	34.10	0	19,592	0.00%
2022/09/28	4	34.30	4	34.36	33.15	0	20,550	0.00%
2022/09/27	6	35.68	1	35.40	36.30	5	20,660	0.02%
2022/09/26	35	36.06	25	36.31	36.05	10	21,027	0.05%
2022/09/23	7	39.85	0	0.00	37.70	7	21,295	0.03%
2022/09/22	2	40.40	2	40.28	39.85	0	21,366	0.00%
2022/09/21	1	41.00	0	0.00	40.50	1	21,474	0.00%
2022/09/20	0	0.00	5	41.70	41.30	-5	21,824	-0.02%
2022/09/19	29	40.58	25	41.01	41.20	4	21,891	0.02%
2022/09/16	0	0.00	1	40.90	41.25	-1	21,882	0.00%
2022/09/15	4	42.06	0	0.00	41.25	4	21,927	0.02%
2022/09/14	0	0.00	1	42.35	42.90	-1	21,984	0.00%
2022/09/13	17	42.66	16	43.01	42.85	1	21,930	0.00%
2022/09/12	72	43.22	70	43.09	43.20	2	21,819	0.01%
2022/09/08	28	41.13	27	41.39	41.05	1	21,606	0.00%
2022/09/07	5	40.89	6	41.31	40.75	-1	21,562	0.00%
2022/09/06	65	41.22	53	42.80	41.30	12	21,492	0.06%
2022/09/05	2	44.00	6	44.02	43.50	-4	21,370	-0.02%
2022/09/02	29	45.58	26	45.24	45.20	3	21,227	0.01%
2022/09/01	207	44.15	202	45.44	44.05	5	20,843	0.02%	大買/大賣/
2022/08/31	121	43.78	145	45.57	45.50	-24	20,519	-0.12%	大買/大賣/
2022/08/30	73	42.73	65	41.96	42.25	8	20,208	0.04%
2022/08/29	10	41.70	3	41.50	41.05	7	20,113	0.03%
2022/08/26	22	44.18	26	44.34	43.80	-4	20,024	-0.02%
2022/08/25	0	0.00	1	42.50	42.25	-1	19,813	-0.01%
2022/08/24	8	43.48	3	42.40	41.95	5	19,752	0.03%
2022/08/22	0	0.00	2	45.43	43.00	-2	19,579	-0.01%
2022/08/19	41	46.60	20	48.08	45.95	21	19,506	0.11%
2022/08/18	211	48.04	206	47.32	47.35	5	19,124	0.03%	大買/大賣/
2022/08/17	50	47.00	59	46.76	46.90	-9	18,605	-0.05%
2022/08/16	24	45.47	12	46.03	45.00	12	18,199	0.07%
2022/08/15	27	45.30	28	45.57	46.30	-1	18,006	-0.01%
2022/08/12	118	46.18	139	46.16	45.40	-21	17,694	-0.12%	大買/大賣/
2022/08/11	452	47.09	464	47.83	46.10	-12	17,305	-0.07%	大買/大賣/
2022/08/10	276	46.98	256	46.72	46.90	20	16,534	0.12%	大買/大賣/
2022/08/09	237	43.95	239	43.80	43.70	-2	15,919	-0.01%	大買/大賣/
2022/08/08	25	43.06	21	43.81	43.45	4	15,664	0.03%
2022/08/05	46	44.42	56	43.93	44.90	-10	15,416	-0.06%
2022/08/04	128	43.20	111	44.14	42.85	17	15,070	0.11%	大買/大賣/
2022/08/03	403	45.24	394	46.63	45.65	9	14,511	0.06%	大買/大賣/
2022/08/02	29	45.20	35	45.53	44.70	-6	13,980	-0.04%
2022/08/01	144	45.61	143	45.14	45.95	1	13,700	0.01%	大買/大賣/
2022/07/29	206	44.35	202	44.16	43.70	4	13,097	0.03%	大買/大賣/
2022/07/28	19	43.19	39	43.83	44.60	-20	12,113	-0.17%
2022/07/27	16	39.04	13	39.78	40.55	3	11,834	0.03%
2022/07/26	84	39.33	95	39.71	39.30	-11	11,625	-0.09%
2022/07/25	28	39.48	26	39.56	40.25	2	11,425	0.02%
2022/07/22	234	40.06	217	40.67	39.20	17	11,115	0.15%	大買/大賣/
2022/07/21	84	40.04	96	39.81	40.20	-12	10,421	-0.12%
2022/07/20	25	38.59	17	39.31	37.80	8	9,631	0.08%
2022/07/19	31	37.68	35	38.14	38.25	-4	9,292	-0.04%
2022/07/18	91	39.12	81	39.76	38.95	10	8,977	0.11%
2022/07/15	93	39.02	100	39.22	38.60	-7	8,418	-0.08%
2022/07/14	111	38.87	125	38.92	38.50	-14	7,830	-0.18%	大買/大賣/
2022/07/13	21	38.34	52	38.38	39.35	-31	6,728	-0.46%
2022/07/12	181	37.22	149	37.12	35.80	32	6,465	0.49%	大買/大賣/
2022/07/11	53	35.96	58	36.15	35.20	-5	5,765	-0.09%
2022/07/08	63	38.16	44	38.01	37.50	19	5,468	0.35%
2022/07/07	17	35.63	22	35.33	36.85	-5	4,524	-0.11%
2022/07/06	104	34.25	126	34.56	33.50	-22	3,936	-0.56%	大買/大賣/
2022/07/05	27	32.42	44	32.51	33.25	-17	2,984	-0.57%
2022/07/04	43	29.12	43	28.87	30.25	0	3,031	0.00%
2022/07/01	33	28.59	37	28.13	27.50	-4	2,804	-0.14%
2022/06/30	7	26.94	6	26.98	26.65	1	2,461	0.04%
2022/06/29	38	27.27	31	27.64	27.70	7	2,421	0.29%
2022/06/28	93	29.39	94	28.80	28.70	-1	2,329	-0.04%
2022/06/27	0	0.00	2	27.73	28.10	-2	1,994	-0.10%
2022/06/24	0	0.00	3	24.85	25.55	-3	1,872	-0.16%
2022/06/23	30	23.27	28	23.16	23.25	2	1,823	0.11%
2022/06/22	17	23.57	19	24.03	25.15	-2	1,744	-0.11%
2022/06/21	1	22.10	1	22.90	22.90	0	1,630	0.00%
2022/06/02	0	26.40	0	0.00	26.40	0	1,754	0.00%
2022/05/31	1	26.25	0	0.00	26.75	1	1,820	0.05%
2022/05/27	1	26.95	1	27.10	26.00	0	2,043	0.00%
2022/05/19	1	26.55	1	26.75	26.75	0	2,251	0.00%
2022/05/18	1	28.50	1	28.05	27.05	0	2,317	0.00%
2022/05/17	1	27.30	1	27.30	27.75	0	2,484	0.00%
2022/05/10	5	26.72	0	0.00	27.05	5	2,862	0.17%
2022/05/09	0	0.00	1	26.15	26.55	-1	2,936	-0.03%
2022/05/04	14	27.72	12	27.55	27.65	2	3,160	0.06%
2022/05/03	1	27.35	1	27.30	27.20	0	3,224	0.00%
2022/04/29	12	28.59	10	28.81	27.05	2	3,263	0.06%
2022/04/28	1	26.95	1	26.30	26.30	0	3,292	0.00%
2022/04/27	0	0.00	5	25.60	26.40	-5	3,330	-0.15%
2022/04/21	0	0.00	1	29.90	30.20	-1	3,744	-0.03%
2022/04/20	4	30.20	4	30.30	30.20	0	3,813	0.00%
2022/04/19	33	30.26	27	30.41	30.45	6	4,039	0.15%
2022/04/14	2	32.35	3	31.77	31.80	-1	4,142	-0.02%
2022/04/13	1	32.55	1	32.65	32.10	0	4,173	0.00%
2022/04/12	2	31.73	4	32.19	31.15	-2	4,199	-0.05%
2022/04/11	6	32.44	0	0.00	32.15	6	4,266	0.14%
2022/04/08	395	34.01	395	33.82	34.20	0	4,423	0.00%	大買/大賣/
2022/04/07	12	32.79	8	32.80	32.70	4	4,227	0.09%
2022/04/06	2	31.10	3	31.05	31.30	-1	4,037	-0.02%
2022/04/01	41	31.40	41	31.29	31.60	0	4,036	0.00%
2022/03/31	4	31.48	4	31.75	30.35	0	3,953	0.00%
2022/03/30	1	30.95	16	32.08	32.10	-15	3,894	-0.39%
2022/03/24	2	30.45	0	0.00	30.45	2	3,868	0.05%
2022/03/23	1	30.10	0	0.00	29.85	1	3,898	0.03%
2022/03/22	1	30.20	0	0.00	30.15	1	3,924	0.03%
2022/03/21	34	30.16	34	30.58	30.05	0	3,963	0.00%
2022/03/17	0	0.00	1	29.80	30.20	-1	5,013	-0.02%
2022/03/16	4	29.28	2	28.60	28.65	2	5,862	0.03%
2022/03/15	10	29.68	3	28.93	28.70	7	6,137	0.11%
2022/03/14	9	30.08	1	29.85	30.10	8	6,469	0.12%
2022/03/11	3	30.45	3	30.80	30.35	0	6,492	0.00%
2022/03/10	4	31.18	3	31.33	30.95	1	6,723	0.01%
2022/03/09	10	29.75	10	30.05	30.45	0	6,964	0.00%
2022/03/08	15	30.23	15	30.65	29.15	0	7,156	0.00%
2022/03/07	12	30.79	13	31.30	30.05	-1	7,498	-0.01%
2022/03/04	20	32.34	20	32.10	32.15	0	7,515	0.00%
2022/03/03	39	33.54	46	34.33	32.85	-7	7,527	-0.09%
2022/03/02	57	34.31	55	34.33	33.95	2	7,469	0.03%
2022/02/25	4	31.28	2	31.93	31.50	2	7,388	0.03%
2022/02/22	0	0.00	1	33.80	33.00	-1	7,524	-0.01%
2022/02/21	2	33.68	0	0.00	33.50	2	7,524	0.03%
2022/02/18	8	33.61	7	33.16	34.40	1	7,595	0.01%
2022/02/17	40	33.28	32	34.05	32.60	8	7,724	0.10%
2022/02/16	0	0.00	1	33.60	33.60	-1	7,573	-0.01%
2022/02/15	6	30.55	8	31.10	30.55	-2	7,704	-0.03%
2022/02/14	9	30.64	6	31.20	30.00	3	8,098	0.04%
2022/02/11	56	32.83	58	32.16	32.20	-2	8,279	-0.02%
2022/02/10	141	32.80	134	33.73	32.65	7	8,429	0.08%	大買/大賣/
2022/02/09	1	31.15	1	32.15	32.65	0	8,352	0.00%
2022/02/08	8	29.24	7	29.60	29.70	1	8,350	0.01%
2022/02/07	26	29.15	33	29.10	29.45	-7	8,367	-0.08%
2022/01/26	15	29.50	17	29.61	29.30	-2	8,360	-0.02%
2022/01/25	42	29.47	40	30.12	28.30	2	8,361	0.02%
2022/01/24	1	29.55	1	30.15	30.40	0	8,533	0.00%
2022/01/21	2	32.62	13	31.50	31.35	-11	8,551	-0.13%
2022/01/20	16	32.50	15	32.69	32.00	1	8,455	0.01%
2022/01/19	22	33.25	7	32.71	32.95	15	8,438	0.18%
2022/01/18	93	36.05	95	36.31	34.60	-2	8,416	-0.02%
2022/01/17	1	34.45	3	34.57	34.95	-2	8,125	-0.02%
2022/01/14	15	32.55	15	32.80	31.80	0	8,086	0.00%
2022/01/13	1	33.20	1	33.70	34.15	0	8,063	0.00%
2022/01/12	10	37.26	12	37.63	34.80	-2	8,032	-0.02%
2022/01/11	2	34.80	1	35.55	34.65	1	7,805	0.01%
2022/01/07	2	38.00	0	0.00	37.05	2	7,730	0.03%
2022/01/06	3	40.37	4	40.48	39.60	-1	7,724	-0.01%
2022/01/05	3	40.82	3	40.92	40.45	0	7,669	0.00%
2022/01/04	10	43.60	7	44.65	42.75	3	7,598	0.04%
2022/01/03	62	50.18	83	49.94	45.50	-21	7,515	-0.28%
2021/12/30	0	0.00	1	46.65	46.90	-1	7,316	-0.01%
2021/12/29	0	0.00	2	47.75	48.00	-2	7,354	-0.03%
2021/12/28	5	45.70	11	45.73	45.60	-6	7,340	-0.08%
2021/12/24	0	0.00	3	44.30	44.60	-3	7,337	-0.04%
2021/12/23	0	0.00	3	44.23	44.20	-3	7,320	-0.04%
2021/12/22	6	41.86	4	42.93	42.25	2	7,319	0.03%
2021/12/21	1	42.00	0	0.00	42.65	1	7,315	0.01%
2021/12/17	33	41.71	16	42.30	40.65	17	7,378	0.23%
2021/12/16	61	44.52	48	44.68	44.20	13	7,328	0.18%
2021/12/15	5	44.90	0	0.00	46.80	5	7,290	0.07%
2021/12/14	100	45.55	99	46.33	45.90	1	7,245	0.01%
2021/12/13	7	45.15	13	44.73	46.10	-6	6,439	-0.09%
2021/12/10	191	40.86	198	40.29	41.95	-7	6,154	-0.11%	大買/大賣/
2021/12/09	9	36.01	13	37.37	38.15	-4	5,279	-0.08%
2021/12/08	142	37.02	141	37.12	34.70	1	5,007	0.02%	大買/大賣/
2021/12/07	0	0.00	2	36.15	36.15	-2	4,667	-0.04%
2021/12/06	19	32.40	15	31.41	32.90	4	4,648	0.09%
2021/12/03	5	29.85	4	29.90	29.95	1	4,522	0.02%
2021/12/02	3	30.50	22	29.12	27.25	-19	4,290	-0.44%
2021/12/01	75	30.31	75	30.13	29.95	0	4,071	0.00%
2021/11/30	2	27.80	0	0.00	27.80	2	3,696	0.05%
2021/11/26	0	0.00	5	25.91	25.60	-5	3,593	-0.14%
2021/11/25	1	28.60	0	0.00	27.85	1	3,572	0.03%
2021/11/24	0	0.00	1	29.00	28.30	-1	3,534	-0.03%
2021/11/23	2	29.48	1	29.60	28.50	1	3,595	0.03%
2021/11/22	4	31.50	3	30.78	31.65	1	3,530	0.03%
2021/11/19	1	28.50	9	28.65	28.80	-8	3,443	-0.23%
2021/11/18	1	27.50	10	27.80	28.40	-9	3,362	-0.27%
2021/11/17	50	27.41	67	27.85	28.80	-17	3,294	-0.52%
2021/11/16	82	28.75	51	29.83	26.65	31	3,181	0.97%
2021/11/15	9	28.45	0	0.00	28.45	9	2,978	0.30%
2021/11/12	1	25.40	13.1	25.36	25.90	-12.1	2,933	-0.41%
2021/11/11	17	23.10	34	23.42	23.55	-17	2,719	-0.63%
2021/11/10	19	21.26	19	20.69	21.45	0	2,259	0.00%
2021/11/09	35	19.32	33	18.73	19.50	2	2,041	0.10%
2021/11/08	11	15.89	11	17.41	17.75	0	1,845	0.00%
2021/11/05	0	0.00	10	15.80	16.15	-10	1,713	-0.58%
2021/11/04	10	15.70	0	0.00	15.10	10	1,634	0.61%
2021/11/02	2	16.87	20	16.88	16.20	-18	1,485	-1.21%
2021/11/01	16.1	17.62	9	17.63	17.90	7.1	1,360	0.52%
2021/10/29	6	16.10	20	16.03	16.35	-14	1,107	-1.26%
2021/10/22	20	15.13	20	14.90	14.70	0	1,043	0.00%
2021/10/20	0	0.00	10	14.70	14.70	-10	1,016	-0.98%
2021/10/19	10	14.25	10	14.37	14.15	0	987	0.00%
2021/10/18	0	0.00	10	14.10	14.05	-10	1,021	-0.98%
2021/10/15	0	0.00	2	13.90	13.90	-2	1,099	-0.18%
2021/10/14	22	13.79	20	13.65	13.70	2	1,117	0.18%
2021/10/07	0	13.70	0	0.00	13.70	0	1,331	0.00%
2021/10/01	10	13.15	0	0.00	12.95	10	1,332	0.75%
2021/09/29	10	13.70	0	0.00	13.65	10	1,332	0.75%
2021/09/24	0	0.00	25.1	14.87	14.75	-25.1	1,319	-1.90%
2021/09/16	20	13.75	0	0.00	13.75	20	1,271	1.57%
2021/09/14	3	14.50	3	14.20	14.05	0	1,418	0.00%
2021/09/10	6	14.75	6	14.35	14.30	0	1,491	0.00%
2021/09/08	5	14.60	0	0.00	14.25	5	1,558	0.32%
2021/09/07	2	14.63	2	13.80	13.80	0	1,501	0.00%
2021/08/27	4	13.73	14	13.90	13.85	-10	1,481	-0.68%
2021/08/20	10	12.55	0	0.00	12.60	10	1,422	0.70%
2021/08/10	10	13.45	0	0.00	13.45	10	1,508	0.66%
2021/08/03	0	0.00	10	14.50	14.55	-10	1,717	-0.58%
2021/07/28	10	13.55	21	14.10	13.90	-11	1,755	-0.63%
2021/07/23	3	14.75	0	0.00	14.90	3	1,983	0.15%
2021/07/22	15	15.31	3	15.47	14.85	12	2,025	0.59%
2021/07/21	19	16.67	13	16.30	15.90	6	2,119	0.28%
2021/07/20	0	0.00	1	16.50	16.05	-1	2,103	-0.05%
2021/07/19	0	0.00	30	15.80	16.35	-30	2,494	-1.20%
2021/07/16	30	15.50	0	0.00	15.05	30	2,447	1.23%
2021/07/15	10	15.00	0	0.00	14.95	10	2,305	0.43%
2021/07/14	0	0.00	20	15.40	15.40	-20	2,299	-0.87%
2021/06/28	0	14.05	0	0.00	14.40	0	2,379	0.00%
2021/06/24	16	15.43	0	0.00	14.90	16	2,400	0.67%
2021/06/22	3	14.18	10	15.40	15.30	-7	2,289	-0.31%
2021/06/18	13	13.80	0	0.00	13.70	13	2,257	0.58%
2021/06/17	2	13.92	7	13.71	13.95	-5	2,269	-0.22%
2021/06/16	15	13.75	38	13.96	14.05	-23	2,223	-1.03%
2021/06/11	10	12.85	0	0.00	12.70	10	2,251	0.44%
2021/05/21	3	12.45	0	12.75	12.50	3	2,510	0.12%
2021/05/20	10	12.40	10	12.80	12.80	0	2,512	0.00%
2021/05/14	0	0.00	9	12.90	12.10	-9	2,472	-0.36%
2021/05/13	10	11.80	1	12.30	11.90	9	2,427	0.37%
2021/05/11	20	13.18	0	0.00	12.95	20	2,352	0.85%
2021/05/05	0	0.00	50	14.82	14.30	-50	2,300	-2.17%
2021/05/03	0	0.00	62	17.42	15.50	-62	2,220	-2.79%
2021/04/29	0	0.00	62	16.43	16.35	-62	2,171	-2.85%
2021/04/28	2	17.20	0	0.00	16.90	2	2,224	0.09%
2021/04/27	185	16.73	40	17.04	16.65	145	2,220	6.53%	大買/鉅額交易
2021/04/26	17	16.09	45	16.44	16.50	-28	2,205	-1.27%
2021/04/23	5	14.95	50	14.37	15.00	-45	2,235	-2.01%
2021/04/22	30	13.10	0	0.00	13.65	30	1,879	1.60%
2021/04/15	0	0.00	20	14.08	13.95	-20	1,989	-1.01%
2021/04/14	20	13.20	0	0.00	13.35	20	1,975	1.01%
2021/04/13	0	0.00	6	14.20	13.80	-6	1,973	-0.30%
2021/04/12	2	14.30	8	14.33	14.25	-6	1,956	-0.31%
2021/04/06	2	14.20	0	0.00	14.00	2	1,922	0.10%
2021/04/01	26	14.28	0	0.00	13.95	26	1,913	1.36%
2021/03/31	4	13.80	0	0.00	13.85	4	1,883	0.21%
2021/03/29	2	13.85	20	14.06	13.80	-18	1,861	-0.97%
2021/03/26	30	14.33	0	0.00	14.10	30	1,855	1.62%
2021/03/25	0	13.65	20	13.92	13.65	-20	1,847	-1.08%
2021/03/23	24	14.88	0	0.00	14.00	24	1,973	1.22%
2021/03/22	2	14.45	0	0.00	14.45	2	1,919	0.10%
2021/03/19	0	0.00	33	14.03	14.00	-33	1,886	-1.75%
2021/03/18	5	13.88	12	13.88	13.95	-7	1,859	-0.38%
2021/03/17	10	13.55	1	13.95	13.50	9	1,832	0.49%
2021/03/16	28	13.88	12	13.77	14.00	16	1,768	0.90%
2021/03/15	10	12.80	0	0.00	12.75	10	1,693	0.59%
2021/03/10	10	12.50	0	0.00	12.40	10	1,541	0.65%
2021/01/29	10	12.70	0	0.00	12.75	10	1,383	0.72%
2021/01/22	2	13.80	0	0.00	13.40	2	1,233	0.16%
2021/01/20	1	13.75	1	13.90	13.10	0	1,103	0.00%
2021/01/19	17	14.66	18	15.03	14.15	-1	1,060	-0.09%
2021/01/15	0	0.00	2	14.20	14.20	-2	844	-0.24%
2021/01/12	0	0.00	20	12.30	12.30	-20	730	-2.74%
2021/01/11	0	0.00	11	13.05	13.05	-11	672	-1.64%
2021/01/07	2	12.10	2	11.80	11.70	0	594	0.00%
2021/01/04	3	12.00	2	12.20	12.05	1	559	0.18%
2020/12/30	4	11.59	5	11.54	12.00	-1	532	-0.19%
2020/12/29	1	11.80	0	0.00	11.50	1	472	0.21%
2020/12/21	0	0.00	1	12.30	12.00	-1	453	-0.22%
2020/12/18	24	12.30	2	12.53	12.45	22	439	5.00%
2020/12/17	2	11.85	0	0.00	12.05	2	380	0.53%
2020/11/27	5	11.49	5	11.55	11.50	0	429	0.00%
2020/11/16	0	0.00	5	10.20	10.30	-5	385	-1.30%
2020/10/27	5	10.70	0	0.00	10.45	5	479	1.04%
2020/08/07	0	0.00	4	11.15	11.15	-4	1,161	-0.34%
2020/07/23	0	0.00	4	11.93	11.95	-4	1,071	-0.37%
2020/07/22	10	12.23	6	12.05	12.00	4	1,062	0.38%
2020/07/10	3	11.60	1	11.50	11.35	2	847	0.24%
2020/07/09	0	0.00	4	13.24	12.20	-4	819	-0.49%
2020/07/02	0	0.00	4	11.80	11.85	-4	549	-0.73%
2020/06/30	5	11.25	0	0.00	10.90	5	488	1.02%
2020/06/29	0	0.00	10	10.70	10.90	-10	420	-2.38%
2020/06/24	10	9.91	0	0.00	9.91	10	374	2.67%
2020/06/12	10	8.95	0	0.00	9.00	10	351	2.85%
2020/05/26	0	0.00	1	10.50	10.05	-1	308	-0.32%
2020/05/25	2	9.84	15	9.83	9.84	-13	258	-5.03%
2020/05/22	5	8.95	0	0.00	8.95	5	185	2.70%
2020/05/08	0	0.00	3	8.08	8.06	-3	139	-2.14%
2020/02/13	0	0.00	0.1	9.02	9.02	-0.1	170	-0.05%
2020/02/05	0	0.00	1	8.90	9.00	-1	182	-0.55%
2019/12/13	0	0.00	0.1	9.90	10.00	-0.1	467	-0.02%
2019/12/10	0	0.00	8	10.08	10.15	-8	517	-1.55%
2019/12/06	0	0.00	8	10.05	10.10	-8	520	-1.54%
2019/11/21	5	11.35	5	11.45	10.95	0	651	0.00%
2019/10/21	0	0.00	2	10.50	10.55	-2	571	-0.35%
2019/10/16	0	0.00	0.1	10.70	10.80	-0.1	582	-0.01%
2019/10/09	0	0.00	1	11.15	11.20	-1	576	-0.17%
2019/09/26	6	11.53	5	11.60	11.35	1	441	0.23%
2019/09/23	0	0.00	3	11.50	11.20	-3	383	-0.78%
2019/09/12	2	10.95	0	0.00	10.50	2	326	0.61%
2019/08/28	4	9.83	0	0.00	10.35	4	205	1.95%
2019/07/19	0	0.00	9	10.15	10.05	-9	153	-5.86%
2019/04/08	3	12.10	0	0.00	11.80	3	688	0.44%
2019/03/21	5	12.25	5	12.10	12.10	0	630	0.00%
2019/03/14	3	11.65	0	0.00	11.70	3	461	0.65%
2019/01/11	0	0.00	0.1	10.10	10.15	-0.1	776	-0.01%
2018/12/27	0	0.00	1	10.65	10.70	-1	848	-0.12%
2018/12/18	0	0.00	1	11.45	11.30	-1	870	-0.11%
2018/12/14	9	11.80	0	0.00	11.75	9	880	1.02%
2018/12/04	2	12.40	2	12.40	12.40	0	914	0.00%
2018/11/22	5	10.80	5	11.00	11.30	0	797	0.00%
2018/11/13	0	0.00	2	10.45	10.55	-2	875	-0.23%
2018/11/12	2	11.00	0	0.00	10.80	2	869	0.23%
2018/10/04	0	0.00	5	13.10	13.00	-5	1,728	-0.29%
2018/10/03	0	0.00	5	13.10	13.10	-5	1,760	-0.28%
2018/09/28	0	0.00	2	13.75	13.65	-2	1,882	-0.11%
2018/09/26	1	14.45	1	14.50	14.25	0	1,941	0.00%
2018/09/20	5	14.45	0	0.00	14.45	5	2,427	0.21%
2018/09/19	5	14.75	0	0.00	14.65	5	2,600	0.19%
2018/09/06	0	0.00	1	16.10	15.85	-1	3,559	-0.03%
2018/08/31	1	15.50	1	15.60	16.10	0	3,975	0.00%
2018/08/30	10	15.30	0	0.00	15.20	10	3,937	0.25%
2018/08/29	1	15.55	0	0.00	15.35	1	3,936	0.03%
2018/08/22	2	15.25	3	15.25	15.25	-1	4,087	-0.02%
2018/08/20	1	14.40	0	0.00	14.40	1	4,146	0.02%
2018/08/08	10	16.61	10	16.83	16.30	0	4,238	0.00%
2018/08/03	0	0.00	1	16.45	16.15	-1	4,137	-0.02%
2018/07/27	0	0.00	2	17.70	17.75	-2	4,119	-0.05%
2018/07/26	1	17.30	0	0.00	17.45	1	4,136	0.02%
2018/07/25	1	17.55	0	0.00	17.55	1	4,109	0.02%
2018/07/23	3	18.30	2	19.00	17.50	1	3,981	0.03%
2018/07/19	4	16.58	0	0.00	16.05	4	3,787	0.11%
2018/07/16	2	18.75	0	0.00	18.00	2	3,653	0.05%
2018/07/11	2	18.30	0	0.00	17.70	2	3,642	0.05%
2018/07/10	2	17.30	0	0.00	18.40	2	3,647	0.05%
2018/07/09	2	17.80	2	17.85	17.75	0	3,685	0.00%
2018/07/03	0	0.00	1	21.05	20.65	-1	3,765	-0.03%
2018/07/02	2	23.45	0	0.00	22.90	2	3,682	0.05%
2018/06/29	3	21.68	2	21.60	21.50	1	3,524	0.03%
2018/06/28	1	20.50	2	20.75	21.45	-1	3,340	-0.03%
2018/06/27	2	19.48	24	19.11	19.50	-22	3,174	-0.69%
2018/06/26	7	18.42	7	19.67	17.75	0	3,069	0.00%
2018/06/25	21	18.88	1	18.90	18.90	20	2,812	0.71%
2018/06/19	5	15.40	2	15.65	15.90	3	2,586	0.12%
2018/06/12	5	14.30	5	14.60	14.40	0	2,877	0.00%
2018/06/11	1	15.10	6	14.53	15.20	-5	3,021	-0.17%
2018/06/08	0	0.00	11	13.82	14.00	-11	2,918	-0.38%
2018/06/06	0	0.00	20	12.74	12.55	-20	2,855	-0.70%
2018/06/05	29	12.51	0	0.00	12.45	29	2,866	1.01%
2018/06/04	0	0.00	5	13.80	13.45	-5	2,942	-0.17%
2018/06/01	5	13.50	0	0.00	13.30	5	2,930	0.17%
2018/05/24	0	0.00	5	11.35	11.30	-5	2,668	-0.19%
2018/05/23	5	11.20	5	11.45	11.20	0	2,665	0.00%
2018/05/22	5	11.25	0	0.00	11.25	5	2,659	0.19%
2018/05/16	5	13.00	5	12.00	12.00	0	2,565	0.00%
2018/05/14	0	0.00	5	11.00	11.65	-5	2,467	-0.20%
2018/05/11	5	10.75	0	0.00	10.60	5	2,446	0.20%
2018/05/09	0	0.00	20	11.51	11.30	-20	2,449	-0.82%
2018/05/07	15	11.05	0	0.00	10.80	15	2,446	0.61%
2018/05/04	10	11.58	5	11.95	11.45	5	2,499	0.20%
2018/04/17	0	0.00	2	11.80	11.80	-2	2,417	-0.08%
2018/04/16	2	13.00	1	13.15	12.85	1	2,367	0.04%
2018/04/13	1	12.65	0	0.00	12.65	1	2,330	0.04%
2018/04/12	6	14.55	0	0.00	13.35	6	2,254	0.27%
2018/04/02	0	0.00	2	18.15	18.15	-2	1,969	-0.10%
2018/03/29	0	0.00	2	17.50	16.80	-2	1,930	-0.10%
2018/03/26	0	0.00	2	16.15	16.00	-2	1,914	-0.10%
2018/03/23	3	16.83	3	15.70	16.60	0	1,882	0.00%
2018/03/22	8	18.08	3	17.35	16.50	5	1,769	0.28%
2018/03/21	2	17.00	127	17.31	18.30	-125	1,657	-7.54%	大賣/鉅額交易
2018/03/20	2	16.00	6	15.71	16.65	-4	1,506	-0.27%
2018/03/19	0	0.00	9	15.05	15.15	-9	1,321	-0.68%
2018/03/16	74	13.30	5	13.60	13.80	69	1,180	5.84%
2018/03/15	63	12.22	0	0.00	12.55	63	962	6.54%
2018/01/31	0	0.00	19	8.14	8.03	-19	375	-5.06%
2018/01/30	0	0.00	5	8.11	7.98	-5	366	-1.37%
2018/01/29	2	8.57	0	0.00	8.57	2	345	0.58%
2018/01/25	0	0.00	9	7.57	7.58	-9	259	-3.47%