聯上發 (2537)-凱基-五股券商分點個股進出

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

聯上發

(2537)

可現股當沖

股價
19.45
漲跌
▲1.75
漲幅
+9.89%
成交量
27,429張
產業
上市營建類股▲3.13%
162人加入追蹤

立即追蹤
本地時間:14:30(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

聯上發 (2537)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/05/30	1	18.70	1	17.70	17.70	0	12,862	0.00%
2024/05/29	1	17.90	2	17.85	17.90	-1	12,624	-0.01%
2024/05/20	8	18.14	12	18.14	17.70	-4	12,219	-0.03%
2024/05/17	0.2	17.55	2	17.28	17.90	-1.8	12,000	-0.01%
2024/05/16	2	16.80	0	0.00	17.50	2	11,605	0.02%
2024/05/10	4	17.60	0	0.00	16.90	4	11,346	0.04%
2024/05/09	0	0.00	1	18.55	17.55	-1	11,193	-0.01%
2024/05/08	1.3	17.76	0	0.00	17.50	1.3	10,924	0.01%
2024/05/07	2	17.78	2	17.75	17.95	0	10,816	0.00%
2024/05/06	6	18.51	5	18.44	18.25	1	10,593	0.01%
2024/05/03	2	19.15	3	18.80	19.00	-1	10,346	-0.01%
2024/05/02	6	17.96	4	18.45	19.10	2	9,791	0.02%
2024/04/30	5	17.57	6	17.39	17.40	-1	9,191	-0.01%
2024/04/29	1	18.05	3	18.05	18.05	-2	8,769	-0.02%
2024/04/26	4	16.75	37	16.85	16.45	-33	8,043	-0.41%
2024/04/25	0	0.00	3	16.80	16.15	-3	7,781	-0.04%
2024/04/23	0	0.00	2	15.75	15.75	-2	7,552	-0.03%
2024/04/22	2	15.70	18	17.25	15.40	-16	7,419	-0.22%
2024/04/19	28	16.18	10	16.25	16.00	18	7,021	0.26%
2024/04/18	0	0.00	10	15.30	16.30	-10	6,672	-0.15%
2024/04/17	17	15.22	0	0.00	14.85	17	6,420	0.26%
2024/04/16	8	15.40	43	15.34	14.95	-35	6,176	-0.57%
2024/04/15	7	16.16	4	16.20	15.85	3	5,992	0.05%
2024/04/12	11	16.46	10	16.30	16.05	1	5,853	0.02%
2024/04/11	46	16.65	2	15.75	16.50	44	5,563	0.79%
2024/04/10	2.5	15.69	47	15.86	15.70	-44.5	5,180	-0.86%
2024/04/09	63	15.52	3	15.30	15.70	60	4,858	1.24%
2024/04/08	3	14.10	33	14.13	14.30	-30	4,282	-0.70%
2024/04/03	5	12.90	5	13.20	13.00	0	4,155	0.00%
2024/04/02	38	13.17	30	13.27	13.40	8	3,965	0.20%
2024/04/01	0	0.00	2.2	12.67	12.95	-2.2	3,326	-0.06%
2024/03/29	0	0.00	3	11.67	11.80	-3	3,059	-0.10%
2024/03/26	4	11.28	6	11.23	11.20	-2	2,794	-0.07%
2024/03/25	0	0.00	5	10.65	10.65	-5	2,502	-0.20%
2024/02/23	0	0.00	3	10.00	10.05	-3	2,196	-0.14%
2024/02/16	0	0.00	2	10.20	10.45	-2	1,996	-0.10%
2024/02/15	0	0.00	5	10.30	10.15	-5	1,948	-0.26%
2024/02/05	0	0.00	5	9.88	9.87	-5	1,819	-0.27%
2024/02/02	2	10.00	0	0.00	9.84	2	1,787	0.11%
2023/10/11	5	7.80	0	0.00	7.74	5	1,186	0.42%
2023/10/03	5	8.03	0	0.00	8.02	5	1,171	0.43%
2023/09/27	0	0.00	50	8.11	8.14	-50	1,148	-4.35%
2023/09/25	0	0.00	1	8.06	8.06	-1	1,151	-0.09%
2023/09/22	51	8.27	100	8.44	8.16	-49	1,140	-4.30%
2023/09/20	100	8.31	0	0.00	8.25	100	1,094	9.13%
2023/09/19	0	0.00	1	8.17	8.16	-1	1,014	-0.10%
2023/09/04	0	0.00	10	7.54	7.60	-10	972	-1.03%
2023/06/09	1	7.15	0	0.00	7.18	1	701	0.14%
2023/05/24	0	0.00	10	7.31	7.28	-10	817	-1.22%
2023/03/28	5	6.80	0	0.00	6.80	5	695	0.72%
2023/03/24	5	6.82	0	0.00	6.82	5	694	0.72%
2023/02/17	0	0.00	3	7.00	7.01	-3	516	-0.58%
2023/02/01	5	7.01	0	0.00	7.02	5	570	0.88%
2022/12/14	5	7.25	0	0.00	7.26	5	794	0.63%
2022/10/14	2	7.12	0	0.00	7.07	2	1,511	0.13%
2022/09/26	5	7.23	0	0.00	7.32	5	1,554	0.32%
2022/09/12	0	0.00	1	7.93	7.99	-1	1,696	-0.06%
2022/09/07	1	7.84	0	0.00	7.80	1	1,747	0.06%
2022/09/06	1	7.85	0	0.00	7.88	1	1,750	0.06%
2022/08/18	0	0.00	100	7.92	7.92	-100	1,826	-5.47%
2022/08/12	0	0.00	5	7.86	7.82	-5	1,873	-0.27%
2022/08/10	49	7.77	0	0.00	7.75	49	1,927	2.54%
2022/08/09	5	7.79	5	7.72	7.82	0	1,943	0.00%
2022/08/08	8	7.79	1	7.79	7.78	7	1,970	0.36%
2022/08/03	1	8.34	0	0.00	8.35	1	1,974	0.05%
2022/08/02	13	8.30	0.1	8.29	8.29	12.9	1,931	0.67%
2022/07/20	2	8.86	0	0.00	8.82	2	1,945	0.10%
2022/06/30	3	9.12	0	0.00	9.03	3	2,842	0.11%
2022/06/29	40	9.18	0	0.00	9.24	40	2,845	1.41%
2022/06/22	0	0.00	5	9.12	8.99	-5	3,093	-0.16%
2022/06/01	1	9.50	0	0.00	9.54	1	3,008	0.03%
2022/05/24	0.1	9.29	0	0.00	9.26	0.1	2,922	0.00%
2022/05/12	0	0.00	5	9.72	9.51	-5	2,711	-0.18%
2022/04/28	10	10.75	0	0.00	10.75	10	2,502	0.40%
2022/04/26	0	0.00	3	10.90	10.90	-3	2,432	-0.12%
2022/04/25	3	10.85	3	10.90	10.85	0	2,400	0.00%
2022/04/20	1	11.20	0	0.00	11.10	1	2,299	0.04%
2022/04/19	3	11.25	0	0.00	11.25	3	2,271	0.13%
2022/04/18	6	11.43	16	11.45	11.45	-10	2,198	-0.45%
2022/04/14	1	10.80	0	0.00	10.75	1	1,922	0.05%
2022/04/12	5	11.03	0	0.00	10.85	5	1,926	0.26%
2022/04/07	1	10.90	1	10.80	10.60	0	1,767	0.00%
2022/04/01	0	0.00	0	10.60	10.65	0	1,709	0.00%
2022/03/31	1	10.65	1	10.60	10.65	0	1,708	0.00%
2022/03/25	0	0.00	5	10.65	10.60	-5	1,604	-0.31%
2022/03/22	0	0.00	1	10.30	10.35	-1	1,486	-0.07%
2022/03/21	6	10.13	4	10.25	10.30	2	1,477	0.14%
2022/03/14	0	0.00	2	10.15	10.15	-2	1,567	-0.13%
2022/03/08	5	10.00	0	0.00	9.96	5	1,718	0.29%
2022/03/07	0	0.00	10	10.05	10.10	-10	1,744	-0.57%
2022/03/03	0	0.00	5	10.30	10.30	-5	1,782	-0.28%
2022/02/24	5	10.00	0	0.00	9.99	5	1,991	0.25%
2022/02/22	10	10.25	0	0.00	10.20	10	2,003	0.50%
2022/02/08	0	0.00	5	10.25	10.25	-5	2,624	-0.19%
2022/01/25	5	9.68	0	0.00	9.76	5	2,632	0.19%
2022/01/21	4	9.96	0	0.00	9.98	4	2,589	0.15%
2022/01/05	2	10.40	2	10.45	10.45	0	2,374	0.00%
2021/12/10	0	0.00	4	10.55	10.50	-4	2,103	-0.19%
2021/12/07	0	0.00	16	10.74	10.80	-16	2,059	-0.78%
2021/12/03	20	10.75	0	0.00	10.60	20	2,025	0.99%
2021/11/29	0	0.00	5	10.20	10.35	-5	1,997	-0.25%
2021/11/24	1	10.40	0	0.00	10.55	1	1,829	0.05%
2021/11/18	0	0.00	2	10.75	10.70	-2	1,653	-0.12%
2021/11/16	3	10.83	2	10.75	10.80	1	1,526	0.07%
2021/11/15	3	10.95	3	10.97	11.00	0	1,429	0.00%
2021/11/10	20	10.25	5	10.25	10.20	15	1,107	1.35%
2021/11/09	5	9.98	0	0.00	10.15	5	1,010	0.49%
2021/11/03	0	0.00	1	9.83	9.82	-1	910	-0.11%
2021/10/04	0.9	9.70	0	0.00	9.54	0.9	1,043	0.09%
2021/08/19	3	9.18	0	0.00	9.17	3	834	0.36%
2021/07/29	7	9.96	0	0.00	9.96	7	1,006	0.70%
2021/07/19	1	10.00	0	0.00	10.10	1	1,145	0.09%
2021/05/17	0	0.00	9	8.27	7.99	-9	1,622	-0.55%
2021/05/12	3	8.68	0	0.00	8.73	3	1,547	0.19%
2021/05/10	3	9.96	0	0.00	9.97	3	1,416	0.21%
2021/04/29	0	0.00	3	10.45	10.45	-3	1,306	-0.23%
2021/04/26	0	0.00	3	10.45	10.40	-3	1,292	-0.23%
2021/04/23	3	10.45	0	0.00	10.55	3	1,284	0.23%
2021/04/22	5	10.70	12	10.60	10.50	-7	1,285	-0.54%
2021/04/19	0	0.00	30	10.20	10.25	-30	1,099	-2.73%
2021/04/16	0	0.00	4	10.05	10.05	-4	1,067	-0.37%
2021/04/13	0	0.00	1	9.85	9.83	-1	1,038	-0.10%
2021/03/25	0	0.00	0.3	9.59	9.55	-0.3	1,033	-0.03%
2021/03/16	0	0.00	2	9.91	9.91	-2	1,098	-0.18%
2021/03/04	0	0.00	1	9.51	9.46	-1	1,313	-0.08%
2021/02/22	0	0.00	22	9.11	9.11	-22	1,472	-1.49%
2021/02/03	0	0.00	1	9.00	9.00	-1	1,810	-0.06%
2021/01/25	0	0.00	1	9.10	9.09	-1	1,884	-0.05%
2021/01/20	1	9.00	0	0.00	8.96	1	1,898	0.05%
2021/01/19	0	0.00	1	9.36	9.21	-1	1,890	-0.05%
2021/01/14	1	9.40	0	0.00	9.42	1	1,918	0.05%
2020/12/09	3	9.43	0	0.00	9.47	3	2,487	0.12%
2020/12/08	5	9.95	6	9.95	9.91	-1	2,419	-0.04%
2020/11/30	0	0.00	2	10.45	10.45	-2	2,794	-0.07%
2020/11/27	3	10.55	0	0.00	10.55	3	3,020	0.10%
2020/11/23	4	9.93	0	0.00	9.95	4	3,326	0.12%
2020/11/20	2	9.89	0	0.00	9.85	2	3,310	0.06%
2020/11/17	4	9.96	20	9.92	9.80	-16	3,265	-0.49%
2020/11/16	6	10.40	0	0.00	10.30	6	3,129	0.19%
2020/11/05	2	10.25	0	0.00	10.30	2	3,179	0.06%
2020/11/02	2	10.35	0	0.00	10.30	2	3,186	0.06%
2020/09/21	1	11.55	1	11.65	11.60	0	2,800	0.00%
2020/09/16	2	10.90	2	11.05	10.95	0	2,552	0.00%
2020/09/15	0	0.00	50	10.60	10.50	-50	2,476	-2.02%
2020/09/09	50	10.50	0	0.00	10.50	50	2,367	2.11%
2020/09/04	0	0.00	33	11.62	11.55	-33	2,173	-1.52%
2020/09/03	0	0.00	50	12.00	11.80	-50	2,080	-2.40%
2020/09/02	33	11.80	7	11.69	12.00	26	1,976	1.32%
2020/09/01	50	10.96	0	0.00	11.15	50	1,705	2.93%
2020/08/19	5	10.04	0	0.00	10.05	5	1,392	0.36%
2020/07/27	1	9.69	0	0.00	9.69	1	1,453	0.07%
2020/07/24	5	9.81	0	0.00	9.81	5	1,460	0.34%
2020/07/15	3	9.88	0	0.00	9.82	3	1,368	0.22%
2020/07/14	1	9.76	0	0.00	9.77	1	1,398	0.07%
2020/07/10	1	9.86	0	0.00	9.86	1	1,420	0.07%
2020/07/09	2	9.95	0	0.00	10.00	2	1,419	0.14%
2020/07/01	3	9.85	0	0.00	9.90	3	1,420	0.21%
2020/06/22	1	9.96	0	0.00	9.95	1	1,545	0.06%
2020/06/17	0	0.00	2	9.86	9.89	-2	1,584	-0.13%
2020/06/12	2	9.76	0	0.00	9.69	2	1,699	0.12%
2020/06/11	1	9.70	0	0.00	9.71	1	1,734	0.06%
2020/06/04	3	10.05	0	0.00	10.00	3	1,947	0.15%
2020/06/03	2	10.48	0	0.00	10.30	2	1,917	0.10%
2020/06/02	2	10.65	2	10.53	10.45	0	1,851	0.00%
2020/05/28	2	9.99	0	0.00	9.98	2	1,917	0.10%
2020/05/27	1	10.05	18	10.04	10.00	-17	2,008	-0.85%
2020/05/26	0	0.00	2	10.05	10.05	-2	2,119	-0.09%
2020/05/25	1	10.05	0	0.00	10.00	1	2,127	0.05%
2020/05/18	2	9.99	0	0.00	10.00	2	2,136	0.09%
2020/05/15	0	0.00	8	9.86	9.79	-8	2,117	-0.38%
2020/05/14	1	9.98	0	0.00	9.91	1	2,098	0.05%
2020/05/12	1	10.05	0	0.00	10.10	1	2,074	0.05%
2020/05/11	1	10.20	0	0.00	10.20	1	2,070	0.05%
2020/05/05	3	9.99	0	0.00	9.98	3	2,062	0.15%
2020/04/29	1	8.89	0	0.00	9.04	1	2,007	0.05%
2020/04/21	1	8.55	0	0.00	8.16	1	2,129	0.05%
2020/04/16	0	0.00	3	8.33	8.53	-3	2,127	-0.14%
2020/04/14	5	8.14	0	0.00	8.06	5	2,151	0.23%
2020/04/13	0	0.00	2	7.86	7.88	-2	2,160	-0.09%
2020/04/08	3	7.95	0	0.00	7.95	3	2,220	0.14%
2020/03/25	2	6.88	0	0.00	6.95	2	2,810	0.07%
2020/03/24	5	6.39	0	0.00	6.36	5	2,817	0.18%
2020/03/18	3	6.53	3	6.58	6.36	0	2,806	0.00%
2020/03/17	2	6.37	2	6.52	6.41	0	2,794	0.00%
2020/03/13	2	7.14	3	7.18	7.29	-1	2,690	-0.04%
2020/03/12	2	7.83	0	0.00	7.93	2	2,622	0.08%
2020/03/10	1	8.48	3	8.52	8.66	-2	2,503	-0.08%
2020/03/09	3	9.00	0	0.00	8.93	3	2,437	0.12%
2020/03/03	3	9.51	2	9.19	9.18	1	2,288	0.04%
2020/03/02	2	9.39	0	0.00	9.15	2	2,256	0.09%
2020/02/27	13	10.12	0	0.00	9.98	13	2,154	0.60%
2020/02/26	2	10.25	1	10.30	10.35	1	2,035	0.05%
2020/02/25	2	10.30	0	0.00	10.35	2	2,027	0.10%
2020/02/19	0	0.00	6	10.55	10.55	-6	2,018	-0.30%
2020/02/18	2	10.45	0	0.00	10.50	2	2,035	0.10%
2020/02/17	4	10.45	0	0.00	10.55	4	2,029	0.20%
2020/02/13	2	10.65	0	0.00	10.60	2	2,019	0.10%
2020/02/11	0	0.00	10	10.85	10.80	-10	1,998	-0.50%
2020/02/03	1	10.05	0	0.00	10.35	1	1,915	0.05%
2020/01/31	1	10.35	1	10.40	10.35	0	1,897	0.00%
2020/01/30	4	10.36	0	0.00	10.25	4	1,883	0.21%
2020/01/16	7	10.84	0	0.00	10.80	7	1,819	0.38%
2020/01/13	3	10.95	0	0.00	10.95	3	1,770	0.17%
2020/01/10	3	10.40	3	10.65	10.60	0	1,764	0.00%
2020/01/03	0	0.00	2	10.80	10.85	-2	1,647	-0.12%
2019/12/31	5	10.90	0	0.00	10.90	5	1,611	0.31%
2019/12/30	6	11.55	0	0.00	10.80	6	1,577	0.38%
2019/12/27	0	0.00	1	11.05	11.30	-1	1,427	-0.07%
2019/12/26	0	0.00	1	10.50	10.70	-1	1,305	-0.08%
2019/12/25	0	0.00	5.3	10.01	10.35	-5.3	1,226	-0.43%
2019/12/24	2	10.13	0	0.00	10.10	2	1,181	0.17%
2019/12/23	7	9.73	0.2	9.73	9.78	6.8	1,033	0.66%
2019/12/20	5	9.31	0	0.00	9.48	5	1,047	0.48%
2019/12/18	1	9.20	2	9.15	9.35	-1	990	-0.10%
2019/12/17	0	0.00	1	8.95	8.96	-1	971	-0.10%
2019/12/16	1	8.83	0	0.00	8.83	1	965	0.10%
2019/12/12	3	8.93	0	0.00	8.90	3	927	0.32%
2019/12/05	2	8.35	0	0.00	8.31	2	999	0.20%
2019/11/29	1	8.22	0	0.00	8.20	1	1,181	0.08%
2019/11/14	2	8.39	0	0.00	8.44	2	1,848	0.11%
2019/11/12	3	8.39	3	8.40	8.45	0	1,912	0.00%
2019/11/06	2	8.54	2	8.51	8.51	0	1,910	0.00%
2019/11/01	1	8.69	0	0.00	8.80	1	1,921	0.05%
2019/10/28	0	0.00	1	8.50	8.52	-1	1,897	-0.05%
2019/10/03	0	0.00	16	7.83	7.78	-16	1,789	-0.89%
2019/10/01	3	8.21	0	0.00	8.22	3	1,732	0.17%
2019/09/25	0	0.00	5	8.37	8.38	-5	1,697	-0.29%
2019/09/23	0	0.00	0.3	8.68	8.68	-0.3	1,614	-0.02%
2019/09/20	3	8.70	0	0.00	8.70	3	1,609	0.19%
2019/09/18	4	8.93	0	0.00	8.95	4	1,581	0.25%
2019/09/16	5	8.85	0	0.00	8.87	5	1,568	0.32%
2019/09/12	3	8.85	2	8.86	8.86	1	1,559	0.06%
2019/09/11	3	8.99	0	0.00	8.93	3	1,528	0.20%
2019/09/06	0	0.00	1	9.29	9.20	-1	1,468	-0.07%
2019/09/04	0	0.00	2	9.39	9.52	-2	1,378	-0.15%
2019/09/03	1	9.18	0	0.00	9.25	1	1,320	0.08%
2019/08/27	30	9.20	0	0.00	9.04	30	1,113	2.69%
2019/08/23	0	0.00	2	8.69	8.70	-2	889	-0.22%
2019/08/16	0	0.00	6	7.58	7.59	-6	648	-0.93%
2019/07/24	0	0.00	2	7.05	7.07	-2	655	-0.31%
2019/07/16	2	6.96	0	0.00	7.05	2	670	0.30%
2019/07/04	0	0.00	3	7.09	7.08	-3	745	-0.40%
2019/07/01	3	7.14	0	0.00	7.15	3	795	0.38%
2019/06/12	0	0.00	1	7.10	7.08	-1	872	-0.11%
2019/06/11	0	0.00	1	7.08	7.12	-1	874	-0.11%
2019/06/05	1	6.98	0	0.00	6.98	1	858	0.12%
2019/06/04	1	7.03	0	0.00	6.98	1	864	0.12%
2019/05/16	0	0.00	7	7.16	6.96	-7	735	-0.95%
2019/04/17	0	0.00	2	6.54	6.52	-2	573	-0.35%
2019/04/16	7	6.56	0	0.00	6.60	7	559	1.25%
2019/04/02	0	0.00	15	6.48	6.49	-15	437	-3.43%
2019/04/01	0	0.00	20	6.47	6.49	-20	414	-4.82%
2019/03/27	0	0.00	5	6.50	6.54	-5	373	-1.34%
2019/03/25	20	6.61	0	0.00	6.57	20	352	5.67%
2019/03/21	10	6.48	0	0.00	6.42	10	314	3.18%
2019/03/19	1	6.38	0	0.00	6.36	1	299	0.33%
2019/03/12	3	6.38	0	0.00	6.43	3	291	1.03%
2019/02/22	4	6.36	0	0.00	6.35	4	275	1.45%
2019/01/25	1	6.06	1	6.11	6.11	0	323	0.00%
2019/01/24	1	6.09	0	0.00	6.06	1	318	0.31%
2018/12/22	2	6.19	0	0.00	6.19	2	422	0.47%
2018/12/17	1	6.41	0	0.00	6.41	1	457	0.22%
2018/12/12	2	6.38	0	0.00	6.38	2	458	0.44%
2018/12/10	0	0.00	14	6.40	6.37	-14	527	-2.65%
2018/11/08	3	6.64	0	0.00	6.72	3	774	0.39%
2018/10/11	0	0.00	4	7.00	6.41	-4	939	-0.43%
2018/10/09	0	0.00	5	7.19	7.12	-5	975	-0.51%
2018/10/05	4	7.25	0	0.00	7.18	4	1,014	0.39%
2018/09/28	0	0.00	5	7.45	7.41	-5	970	-0.52%
2018/09/21	10	7.45	0	0.00	7.47	10	940	1.06%
2018/09/20	0	0.00	5	7.42	7.43	-5	938	-0.53%
2018/09/14	6	7.49	2	7.49	7.49	4	905	0.44%
2018/09/12	5	7.50	0	0.00	7.54	5	861	0.58%
2018/08/31	5	7.51	0	0.00	7.50	5	703	0.71%
2018/08/29	10	7.58	10	7.54	7.53	0	721	0.00%
2018/08/20	0	0.00	1	7.40	7.39	-1	638	-0.16%
2018/08/10	2	7.43	0	0.00	7.43	2	641	0.31%
2018/08/07	0	0.00	2	7.72	7.62	-2	627	-0.32%
2018/07/31	0	0.00	1	7.58	7.65	-1	462	-0.22%
2018/06/11	3	7.93	0	0.00	7.92	3	418	0.72%
2018/06/08	5	8.01	5	7.91	7.92	0	419	0.00%
2018/06/07	10	8.06	10	8.01	7.92	0	418	0.00%
2018/02/08	1	7.65	0	0.00	7.63	1	309	0.32%
2018/01/15	0	0.00	7	8.27	8.29	-7	280	-2.50%
2018/01/12	1	8.26	0	0.00	8.30	1	282	0.35%
2018/01/10	0	0.00	4	8.35	8.32	-4	265	-1.50%
2018/01/05	0	0.00	8	8.36	8.35	-8	257	-3.11%
2018/01/03	8	8.39	0	0.00	8.41	8	277	2.88%