精剛 (1584)-元大-八德券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
34.90
漲跌
▲0.50
漲幅
+1.45%
成交量
2,210張
產業
上櫃其他類股
180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

精剛 (1584)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/10	1	35.00	4.2	34.96	34.90	-3.2	3,047	-0.11%
2024/05/08	1	34.35	0	0.00	34.35	1	3,008	0.03%
2024/05/07	3	34.43	2	34.45	34.40	1	3,010	0.03%
2024/05/02	0	0.00	1	35.65	35.25	-1	2,964	-0.03%
2024/04/29	0	0.00	2	34.65	34.60	-2	2,899	-0.07%
2024/04/26	0	34.30	7	34.44	34.30	-7	2,886	-0.24%
2024/04/25	8	34.45	0	0.00	34.40	8	2,860	0.28%
2024/04/23	3	34.35	0	0.00	34.70	3	2,861	0.10%
2024/04/22	4	34.63	14	35.36	34.55	-10	2,853	-0.35%
2024/04/19	9	35.26	1	35.50	35.35	8	2,813	0.28%
2024/04/18	2	36.03	2	36.48	36.10	0	2,722	0.00%
2024/04/17	0	0.00	6	36.31	35.55	-6	2,634	-0.23%
2024/04/16	6	35.53	2	35.75	35.60	4	2,525	0.16%
2024/04/15	12	35.87	0	0.00	35.55	12	2,373	0.51%
2024/04/12	0	0.00	2	34.85	34.80	-2	2,279	-0.09%
2024/04/11	3	34.60	1	34.55	34.65	2	2,266	0.09%
2024/04/10	6	36.58	5	36.95	36.35	1	2,169	0.05%
2024/04/08	2	34.80	0	0.00	34.75	2	1,956	0.10%
2024/04/02	1	35.25	0	0.00	35.20	1	1,978	0.05%
2024/03/29	2	35.10	0	0.00	35.25	2	1,972	0.10%
2024/03/28	4	36.19	1	35.75	35.60	3	1,959	0.15%
2024/03/27	1.3	35.55	0	0.00	36.05	1.3	1,910	0.07%
2024/03/07	0	0.00	7	33.89	33.85	-7	4,048	-0.17%
2024/03/06	0	0.00	2	34.63	34.25	-2	4,071	-0.05%
2024/03/05	0	0.00	1	34.60	34.45	-1	4,105	-0.02%
2024/03/04	0	0.00	1	35.15	34.85	-1	4,144	-0.02%
2024/03/01	1	34.70	0	0.00	34.60	1	4,128	0.02%
2024/02/27	2.1	33.01	2	33.45	32.85	0.1	4,352	0.00%
2024/02/22	2	33.65	4	33.46	33.55	-2	4,417	-0.05%
2024/02/16	0	0.00	7	32.80	32.85	-7	4,487	-0.16%
2024/02/15	0	0.00	2	32.50	32.45	-2	4,546	-0.04%
2024/02/05	2	32.30	2	32.60	32.40	0	4,600	0.00%
2024/02/02	5	33.01	0	0.00	32.80	5	4,700	0.11%
2024/01/31	3	33.60	0	0.00	33.50	3	4,781	0.06%
2024/01/29	0	0.00	1	34.35	34.25	-1	4,856	-0.02%
2024/01/26	0	0.00	1	34.20	33.90	-1	4,885	-0.02%
2024/01/25	0	0.00	3	34.25	34.15	-3	4,915	-0.06%
2024/01/22	0	0.00	3	33.62	33.70	-3	4,962	-0.06%
2024/01/19	0	0.00	1	33.60	33.30	-1	5,019	-0.02%
2024/01/18	3	33.30	0	0.00	33.40	3	5,092	0.06%
2024/01/17	5	33.45	0	0.00	33.00	5	5,112	0.10%
2024/01/16	4	34.19	0	0.00	34.05	4	5,103	0.08%
2024/01/15	1	34.50	1	34.55	34.45	0	5,112	0.00%
2024/01/12	0	0.00	3	34.55	34.20	-3	5,115	-0.06%
2024/01/11	2	34.15	6	34.25	34.25	-4	5,132	-0.08%
2024/01/10	0	0.00	2	35.45	34.40	-2	5,186	-0.04%
2024/01/09	8	35.30	0	0.00	35.05	8	5,181	0.15%
2024/01/08	1	35.70	2	36.15	35.75	-1	5,191	-0.02%
2024/01/05	0	0.00	9	35.73	36.00	-9	5,250	-0.17%
2024/01/04	2	35.45	1	35.30	35.35	1	5,359	0.02%
2023/12/28	1	35.80	1	35.85	35.65	0	5,680	0.00%
2023/12/26	2	36.20	0	0.00	36.20	2	5,805	0.03%
2023/12/25	1	36.50	1	36.85	36.25	0	5,945	0.00%
2023/12/22	1	36.55	0	0.00	36.40	1	6,066	0.02%
2023/12/21	2	37.45	2	37.10	37.15	0	6,266	0.00%
2023/12/20	0.3	37.12	2	37.40	37.00	-1.7	6,771	-0.03%
2023/12/19	5	36.44	7	36.35	37.05	-2	7,146	-0.03%
2023/12/18	4.1	37.21	0	0.00	37.05	4.1	7,892	0.05%
2023/12/15	25	37.97	29	39.29	37.85	-4	8,268	-0.05%
2023/12/14	2	36.85	4	37.08	37.30	-2	7,638	-0.03%
2023/12/13	3.1	37.23	0	0.00	36.75	3.1	7,654	0.04%
2023/12/12	14	38.02	18	37.83	38.40	-4	7,447	-0.05%
2023/12/11	8	35.56	5	35.57	35.35	3	6,951	0.04%
2023/12/08	7	34.99	0	0.00	34.95	7	6,910	0.10%
2023/12/05	8	35.69	1	35.60	35.35	7	7,300	0.10%
2023/11/29	1	36.45	0	0.00	35.50	1	7,514	0.01%
2023/11/28	0	0.00	2.2	35.82	35.80	-2.2	7,549	-0.03%
2023/11/27	1	35.50	0	0.00	35.50	1	7,616	0.01%
2023/11/24	0	0.00	4.2	36.13	36.35	-4.2	7,589	-0.06%
2023/11/16	2	34.35	1	34.65	34.65	1	7,964	0.01%
2023/11/15	1	34.00	0	0.00	34.00	1	7,950	0.01%
2023/11/14	0	0.00	2	35.60	34.50	-2	7,964	-0.03%
2023/11/13	0	0.00	1	34.70	34.70	-1	7,960	-0.01%
2023/11/10	1	34.55	1	34.65	33.80	0	7,996	0.00%
2023/11/09	1	34.00	1	34.25	34.40	0	7,900	0.00%
2023/10/27	3	33.52	0	0.00	32.85	3	8,029	0.04%
2023/10/26	2	33.80	0	0.00	33.70	2	8,011	0.02%
2023/10/23	2	32.55	0	0.00	32.45	2	7,949	0.03%
2023/10/18	3	32.95	0	0.00	32.30	3	8,022	0.04%
2023/10/13	1	35.35	0	0.00	35.25	1	8,078	0.01%
2023/10/11	1	37.00	1	36.60	35.30	0	7,988	0.00%
2023/10/06	2	35.30	2	35.40	35.70	0	7,912	0.00%
2023/10/04	3	36.22	2	36.05	35.20	1	8,025	0.01%
2023/10/02	1	37.10	27	37.64	37.05	-26	7,951	-0.33%
2023/09/28	2	37.65	1	37.80	37.55	1	8,016	0.01%
2023/09/27	0	0.00	1	37.10	36.75	-1	8,110	-0.01%
2023/09/26	3	37.20	1	37.30	36.80	2	8,179	0.02%
2023/09/25	23	39.22	3	39.55	38.20	20	8,034	0.25%
2023/09/22	24	37.98	24	38.16	38.20	0	7,510	0.00%
2023/09/21	47	37.99	22	38.13	38.80	25	7,153	0.35%
2023/09/20	22	36.31	22	36.97	37.05	0	6,435	0.00%
2023/09/19	7	35.52	12	35.63	35.85	-5	5,962	-0.08%
2023/09/18	5	34.70	0	0.00	33.90	5	5,728	0.09%
2023/09/12	3	35.78	2	35.00	34.90	1	6,085	0.02%
2023/09/11	1	36.00	1	36.00	35.80	0	6,035	0.00%
2023/09/05	1	34.30	0	0.00	34.00	1	5,771	0.02%
2023/09/04	1	35.20	0	35.40	35.55	1	5,751	0.02%
2023/08/31	3	35.07	2	34.75	34.60	1	5,864	0.02%
2023/08/29	1	32.60	1	33.75	34.05	0	5,943	0.00%
2023/08/28	3	34.28	4	34.65	34.00	-1	5,928	-0.02%
2023/08/23	0	0.00	1	32.50	31.65	-1	5,663	-0.02%
2023/08/22	0	0.00	0	31.80	31.45	0	5,627	0.00%
2023/08/18	0	0.00	1	32.50	31.85	-1	5,711	-0.02%
2023/08/17	1	31.10	8.5	31.09	32.70	-7.5	5,766	-0.13%
2023/08/16	0	0.00	1	31.10	31.50	-1	5,742	-0.02%
2023/08/15	1	31.55	0	0.00	31.55	1	5,803	0.02%
2023/08/14	0	0.00	13	31.50	31.35	-13	5,960	-0.22%
2023/08/08	0	34.80	0	0.00	34.00	0	6,147	0.00%
2023/08/07	0	0.00	1	35.00	34.80	-1	6,292	-0.02%
2023/08/04	2	35.85	2	35.95	35.40	0	6,373	0.00%
2023/07/31	1	33.80	0	0.00	33.80	1	6,521	0.02%
2023/07/26	0	0.00	1	33.20	33.00	-1	6,535	-0.02%
2023/07/24	0	0.00	3	33.05	32.90	-3	6,611	-0.05%
2023/07/20	3	35.15	0	0.00	35.40	3	6,603	0.05%
2023/07/19	0	0.00	72	35.47	34.25	-72	6,603	-1.09%
2023/07/18	1	36.55	0	0.00	37.00	1	6,590	0.02%
2023/07/17	2	37.40	0	0.00	37.50	2	6,677	0.03%
2023/07/11	1	38.50	2	38.83	38.45	-1	8,954	-0.01%
2023/07/10	13	38.57	0	0.00	38.25	13	9,694	0.13%
2023/07/07	5	37.75	0	0.00	38.15	5	10,279	0.05%
2023/07/06	30	39.01	1	38.65	38.40	29	10,337	0.28%
2023/07/05	1	40.40	8.7	40.53	40.20	-7.7	10,331	-0.07%
2023/07/04	5	40.40	1	40.10	39.35	4	10,140	0.04%
2023/07/03	0	0.00	5	38.93	39.05	-5	10,036	-0.05%
2023/06/30	1	38.10	1	38.40	38.10	0	9,987	0.00%
2023/06/28	0	0.00	1	38.11	38.40	-1	10,195	-0.01%
2023/06/27	1	37.85	0	0.00	36.75	1	10,651	0.01%
2023/06/26	3	37.40	0	0.00	37.25	3	11,193	0.03%
2023/06/21	7.1	38.36	0	0.00	37.90	7.1	11,222	0.06%
2023/06/20	5	38.35	0	0.00	38.55	5	11,210	0.04%
2023/06/19	6	38.98	3	38.97	39.85	3	11,198	0.03%
2023/06/16	4	37.95	4	37.55	37.35	0	11,133	0.00%
2023/06/14	0	0.00	20	37.03	36.55	-20	11,146	-0.18%
2023/06/12	2	37.35	2	37.80	37.15	0	11,362	0.00%
2023/06/09	6	38.68	0	0.00	38.30	6	11,443	0.05%
2023/06/08	18	38.48	5	38.70	38.05	13	11,506	0.11%
2023/06/07	7	39.49	0	0.00	39.05	7	11,925	0.06%
2023/06/06	20	39.90	0	0.00	39.00	20	11,963	0.17%
2023/06/05	22	38.08	31	38.78	38.55	-9	12,129	-0.07%
2023/06/02	9	37.73	2	37.55	37.70	7	12,192	0.06%
2023/06/01	9	37.53	1	37.50	37.60	8	12,270	0.07%
2023/05/30	0	0.00	1	36.45	35.70	-1	12,295	-0.01%
2023/05/29	2	36.33	2	36.60	36.60	0	12,412	0.00%
2023/05/26	0	0.00	4	35.70	35.50	-4	12,646	-0.03%
2023/05/25	4	37.25	0	0.00	36.45	4	12,876	0.03%
2023/05/24	2	37.90	2	36.95	37.00	0	13,306	0.00%
2023/05/23	0	0.00	4	37.64	37.10	-4	13,700	-0.03%
2023/05/19	32.1	36.57	34	35.92	36.00	-1.9	13,911	-0.01%
2023/05/18	4	37.90	19	37.75	37.10	-15	13,867	-0.11%
2023/05/17	0	0.00	4	38.05	38.15	-4	13,778	-0.03%
2023/05/15	1	35.45	0	0.00	35.35	1	13,865	0.01%
2023/05/12	0.1	36.30	1.4	35.97	36.20	-1.3	14,740	-0.01%
2023/05/11	23	35.85	5.4	37.34	36.60	17.6	14,941	0.12%
2023/05/10	3	37.75	0	0.00	37.00	3	15,023	0.02%
2023/05/09	4.5	38.06	5	38.80	36.95	-0.6	15,107	0.00%
2023/05/08	0	0.00	0.1	40.80	40.50	-0.1	14,996	0.00%
2023/05/04	11	40.25	0	0.00	41.00	11	15,521	0.07%
2023/05/02	0.4	41.65	0	0.00	41.55	0.4	15,964	0.00%
2023/04/28	1	42.50	0	0.00	42.50	1	16,102	0.01%
2023/04/27	20	42.45	1	41.80	42.05	19	16,098	0.12%
2023/04/26	1.1	39.83	0	0.00	40.05	1.1	16,105	0.01%
2023/04/25	1.1	40.90	0	0.00	39.80	1.1	16,313	0.01%
2023/04/24	0	0.00	0.3	40.55	41.00	-0.3	16,526	0.00%
2023/04/21	4.1	39.46	5	39.90	39.85	-0.9	16,943	-0.01%
2023/04/20	11.5	42.45	4	42.38	41.00	7.5	16,875	0.04%
2023/04/19	4	43.84	8	43.38	44.20	-4	16,762	-0.02%
2023/04/18	17	43.87	21.5	44.47	43.10	-4.5	16,465	-0.03%
2023/04/17	2	40.70	2	42.55	42.55	0	15,493	0.00%
2023/04/14	38	38.40	30	38.51	38.70	8	15,162	0.05%
2023/04/13	44	37.27	40	36.33	37.70	4	14,394	0.03%
2023/04/12	29	33.37	30	34.34	34.30	-1	13,866	-0.01%
2023/04/11	12	31.86	11	31.95	32.00	1	13,299	0.01%
2023/04/10	20	31.37	20	31.61	31.60	0	13,250	0.00%
2023/04/07	0	0.00	1	31.00	31.05	-1	13,223	-0.01%
2023/04/06	1	31.95	0	0.00	31.30	1	13,391	0.01%
2023/03/31	0.5	31.10	2	31.45	31.05	-1.5	13,378	-0.01%
2023/03/29	1	30.70	1	31.15	30.80	0	13,421	0.00%
2023/03/28	19	31.94	18	31.25	31.00	1	13,446	0.01%
2023/03/27	29	31.93	25.1	32.56	33.30	3.9	13,098	0.03%
2023/03/22	0.1	31.79	0	0.00	30.55	0.1	13,802	0.00%
2023/03/21	6	30.83	7.3	31.19	31.20	-1.3	13,861	-0.01%
2023/03/20	1	30.05	0	0.00	30.00	1	13,820	0.01%
2023/03/17	1	29.30	0	0.00	29.25	1	14,158	0.01%
2023/03/16	0	0.00	7	29.75	28.40	-7	14,191	-0.05%
2023/03/15	7	30.15	0	0.00	30.15	7	14,238	0.05%
2023/03/14	6	30.44	20.1	30.06	30.25	-14.1	14,403	-0.10%
2023/03/13	0.1	29.10	2	30.40	30.45	-1.9	14,696	-0.01%
2023/03/10	24	30.39	32	30.75	30.30	-8	14,733	-0.05%
2023/03/09	0	29.90	0	0.00	29.90	0	14,663	0.00%
2023/03/08	1	30.25	2	30.43	30.45	-1	15,468	-0.01%
2023/03/07	6	29.71	6	29.67	29.65	0	15,855	0.00%
2023/03/06	2	29.53	1	28.71	28.70	1	16,109	0.01%
2023/03/03	0	0.00	0	28.70	28.70	0	16,310	0.00%
2023/03/01	0	28.25	6	28.20	27.90	-6	17,088	-0.03%
2023/02/24	1	29.80	0	0.00	29.10	1	17,071	0.01%
2023/02/23	3	30.20	9	30.24	30.25	-6	16,798	-0.04%
2023/02/22	50	29.83	3	29.57	30.10	47	16,522	0.28%
2023/02/21	38.3	29.31	20	28.87	29.35	18.3	16,053	0.11%
2023/02/20	1	27.65	2	27.60	27.75	-1	15,572	-0.01%
2023/02/17	1	26.85	3	27.28	27.15	-2	15,474	-0.01%
2023/02/16	1	27.15	12	26.98	26.95	-11	15,278	-0.07%
2023/02/15	2	26.60	2	26.43	26.55	0	15,167	0.00%
2023/02/13	26	26.47	0	0.00	26.40	26	14,969	0.17%
2023/02/10	14	27.56	27.8	28.21	27.35	-13.8	14,740	-0.09%
2023/02/09	0	0.00	14	26.55	27.00	-14	13,822	-0.10%
2023/02/08	5	25.83	3	26.52	25.60	2	13,550	0.01%
2023/02/07	3	25.78	23	25.65	26.05	-20	13,280	-0.15%
2023/02/06	1	25.26	2	25.35	25.25	-1	13,056	-0.01%
2023/02/03	1	25.35	1	25.70	25.50	0	12,929	0.00%
2023/02/02	29	24.31	2	24.90	24.95	27	12,509	0.22%
2023/02/01	11	25.17	26	25.23	24.75	-15	12,325	-0.12%
2023/01/31	2	24.50	1	24.55	24.60	1	11,927	0.01%
2023/01/30	3	24.38	8	23.95	24.40	-5	11,819	-0.04%
2023/01/17	3	23.05	0	0.00	23.05	3	11,637	0.03%
2023/01/16	5	23.55	1	23.75	23.55	4	11,570	0.03%
2023/01/13	0	0.00	10	24.15	24.00	-10	11,493	-0.09%
2023/01/12	2	23.85	39	23.70	23.95	-37	11,253	-0.33%
2023/01/11	39	23.21	25	23.55	23.50	14	10,978	0.13%
2023/01/10	2	21.95	1	22.30	21.95	1	10,520	0.01%
2023/01/06	2	21.85	0	0.00	21.85	2	10,448	0.02%
2023/01/05	6	22.04	1	22.80	21.80	5	10,423	0.05%
2023/01/04	17	22.47	0	0.00	22.25	17	10,359	0.16%
2023/01/03	5	22.40	2	22.40	22.40	3	10,316	0.03%
2022/12/30	20	23.03	17	22.64	22.35	3	10,269	0.03%
2022/12/29	0	0.00	12	22.25	22.15	-12	9,967	-0.12%
2022/12/28	6	22.65	0	0.00	22.65	6	9,935	0.06%
2022/12/27	4	23.41	20	23.80	23.40	-16	9,876	-0.16%
2022/12/26	3	23.78	16	23.91	23.90	-13	9,736	-0.13%
2022/12/23	1	23.35	1	23.75	23.35	0	9,503	0.00%
2022/12/22	35	23.57	33	23.19	23.25	2	9,403	0.02%
2022/12/21	7	23.20	3	23.22	23.00	4	9,313	0.04%
2022/12/20	3	23.53	13	22.90	22.30	-10	9,154	-0.11%
2022/12/19	62	23.58	21	23.75	23.45	41	8,972	0.46%
2022/12/16	12	24.72	6	24.83	24.65	6	8,778	0.07%
2022/12/15	19	23.68	49	24.55	24.85	-30	8,217	-0.37%
2022/12/14	0	0.00	0.1	23.25	22.60	-0.1	7,591	0.00%
2022/12/13	3.1	24.12	40	23.47	23.10	-36.9	7,444	-0.50%
2022/12/12	62	24.34	85	23.81	24.30	-23	7,227	-0.32%
2022/12/09	41	24.49	43	24.20	24.25	-2	7,001	-0.03%
2022/12/08	70	23.24	40	23.16	23.35	30	6,606	0.45%
2022/12/07	3	23.98	4	23.76	23.35	-1	6,484	-0.02%
2022/12/06	26	24.17	4	24.17	24.00	22	6,273	0.35%
2022/12/05	82	25.62	33	25.35	24.55	49	6,014	0.82%
2022/12/02	6	24.55	18	24.49	24.00	-12	5,568	-0.22%
2022/12/01	17	24.73	20.1	24.75	24.55	-3.1	5,384	-0.06%
2022/11/30	99.1	25.77	117	25.38	24.80	-17.9	4,972	-0.36%	大賣/
2022/11/29	53	25.38	8	24.59	25.60	45	3,969	1.13%
2022/11/28	2	22.75	39	21.71	23.30	-37	3,226	-1.15%
2022/11/25	1	22.10	0	0.00	21.20	1	2,723	0.04%
2022/11/24	7	22.09	4	21.44	21.85	3	2,340	0.13%
2022/11/23	4	21.60	6	21.50	21.60	-2	1,615	-0.12%
2022/11/22	0	0.00	2	19.65	19.65	-2	1,383	-0.14%
2022/11/21	5	17.90	0	0.00	17.90	5	1,255	0.40%
2022/11/17	0	0.00	15	17.95	18.00	-15	1,253	-1.20%
2022/11/16	3	17.50	2	17.90	17.50	1	1,251	0.08%
2022/11/15	34	17.73	1	17.80	17.75	33	1,253	2.63%
2022/11/14	1	17.70	25	16.90	17.80	-24	1,298	-1.85%
2022/11/11	5	16.50	0	0.00	16.50	5	1,283	0.39%
2022/11/04	0	0.00	15	16.40	16.35	-15	1,484	-1.01%
2022/11/02	3	16.15	0	0.00	16.15	3	1,670	0.18%
2022/11/01	2	15.80	0	0.00	15.80	2	1,688	0.12%
2022/10/31	2	15.65	0	0.00	15.65	2	1,716	0.12%
2022/10/24	2	15.80	0	0.00	15.80	2	2,099	0.10%
2022/10/21	2	15.65	0	0.00	15.65	2	2,118	0.09%
2022/10/20	2	15.60	0	0.00	15.60	2	2,140	0.09%
2022/10/19	4	16.00	0	0.00	16.00	4	2,147	0.19%
2022/10/17	2	16.00	0	0.00	16.00	2	2,191	0.09%
2022/10/14	5	16.30	0	0.00	16.30	5	2,195	0.23%
2022/10/11	0	0.00	35	17.25	16.95	-35	2,194	-1.59%
2022/10/07	3	17.70	0	0.00	17.70	3	2,272	0.13%
2022/10/05	5	17.45	0	0.00	17.45	5	2,317	0.22%
2022/10/04	5	17.90	0	0.00	17.90	5	2,385	0.21%
2022/10/03	5	17.45	0	0.00	17.45	5	2,405	0.21%
2022/09/30	35	16.52	0	0.00	17.10	35	2,414	1.45%
2022/09/29	0	0.00	10	16.93	17.00	-10	2,407	-0.42%
2022/09/28	0	0.00	32	16.91	16.30	-32	2,405	-1.33%
2022/09/27	1	17.50	0	0.00	17.50	1	2,387	0.04%
2022/09/26	0	0.00	30	17.51	17.50	-30	2,392	-1.25%
2022/09/22	0	0.00	1	18.50	18.50	-1	2,339	-0.04%
2022/09/16	2	18.55	0	0.00	18.55	2	2,278	0.09%
2022/09/12	2	19.40	0	0.00	19.30	2	2,437	0.08%
2022/09/08	2	19.25	0	0.00	19.25	2	2,431	0.08%
2022/09/07	3	18.65	0	0.00	18.65	3	2,431	0.12%
2022/09/06	6	18.85	0	0.00	18.85	6	2,434	0.25%
2022/09/05	5	19.10	0	0.00	19.10	5	2,440	0.20%
2022/09/02	2	19.60	0	0.00	19.60	2	2,466	0.08%
2022/09/01	5	19.55	0	0.00	19.55	5	2,474	0.20%
2022/08/31	3	20.00	0	0.00	20.00	3	2,466	0.12%
2022/08/30	5	20.00	0	0.00	20.00	5	2,469	0.20%
2022/08/26	5	20.80	0	0.00	20.80	5	2,463	0.20%
2022/08/25	3	20.90	0	0.00	20.90	3	2,460	0.12%
2022/08/24	3	20.55	0	0.00	20.55	3	2,465	0.12%
2022/08/23	3	20.85	0	0.00	20.85	3	2,471	0.12%
2022/08/22	3	20.65	0	0.00	20.65	3	2,516	0.12%
2022/08/19	5	20.95	0	0.00	20.95	5	2,562	0.20%
2022/08/18	2	22.60	0	0.00	22.30	2	2,502	0.08%
2022/08/17	0	0.00	4	22.20	22.50	-4	2,511	-0.16%
2022/08/11	2	21.75	0	0.00	21.60	2	2,684	0.07%
2022/08/10	2	22.55	0	0.00	22.05	2	2,766	0.07%
2022/08/05	0	0.00	11	21.10	20.65	-11	3,186	-0.35%
2022/08/04	3	20.30	0	0.00	20.30	3	3,407	0.09%
2022/08/02	4	21.39	3	21.35	21.40	1	4,527	0.02%
2022/08/01	2	21.80	0	0.00	21.70	2	5,120	0.04%
2022/07/13	5	18.50	49	18.61	18.50	-44	7,750	-0.57%
2022/07/12	74	18.10	0	0.00	17.85	74	7,728	0.96%
2022/07/04	0	0.00	1	18.00	17.30	-1	7,713	-0.01%
2022/06/22	0	0.00	1	20.50	20.00	-1	7,562	-0.01%
2022/06/21	2	20.80	25	20.00	21.15	-23	7,527	-0.31%
2022/06/20	0	0.00	288	20.03	19.90	-288	7,445	-3.87%	大賣/鉅額交易
2022/06/17	5	19.65	0	0.00	19.65	5	7,364	0.07%
2022/06/15	5	20.35	0	0.00	20.35	5	7,332	0.07%
2022/06/13	5	21.20	0	0.00	21.20	5	7,288	0.07%
2022/06/09	3	22.20	0	0.00	22.20	3	7,233	0.04%
2022/06/06	5	22.25	0	0.00	22.25	5	7,204	0.07%
2022/06/02	5	22.25	0	0.00	22.25	5	7,189	0.07%
2022/05/27	3	22.75	0	0.00	22.75	3	7,066	0.04%
2022/05/26	142	22.06	0	0.00	21.70	142	7,002	2.03%	大買/鉅額交易
2022/05/25	3	22.70	0	0.00	22.70	3	6,954	0.04%
2022/05/24	5	22.10	0	0.00	22.10	5	6,906	0.07%
2022/05/23	5	23.25	0	0.00	23.25	5	6,834	0.07%
2022/05/19	112	23.59	31	23.70	23.55	81	6,636	1.22%	大買/
2022/05/17	3	25.05	47	25.28	24.65	-44	6,445	-0.68%
2022/05/12	90	22.85	0	0.00	22.75	90	5,807	1.55%
2022/05/11	17	25.06	2	25.00	24.85	15	5,558	0.27%
2022/05/10	1	26.75	2	27.58	24.80	-1	5,013	-0.02%
2022/05/09	0	0.00	1	26.95	25.50	-1	4,258	-0.02%
2022/05/06	12	25.60	27	25.42	25.80	-15	3,590	-0.42%
2022/05/05	4	24.13	4	24.35	24.80	0	2,771	0.00%
2022/04/27	7	22.79	4	22.49	21.20	3	2,074	0.14%
2022/04/26	4	24.53	5	24.89	23.35	-1	1,942	-0.05%
2022/04/25	3	24.52	1	24.80	24.35	2	1,567	0.13%
2022/04/22	0	0.00	3	24.30	24.30	-3	1,140	-0.26%
2022/04/21	0	0.00	5	24.00	22.10	-5	972	-0.51%
2022/04/20	0	0.00	1	22.85	22.85	-1	682	-0.15%
2022/04/14	5	20.00	7	19.75	20.30	-2	444	-0.45%
2022/04/07	0	0.00	5	17.15	17.15	-5	287	-1.74%
2022/03/17	5	17.40	0	0.00	17.55	5	354	1.41%
2022/03/09	0	0.00	5	17.70	17.70	-5	383	-1.30%
2022/02/21	12	17.99	12	18.38	18.20	0	422	0.00%
2022/01/25	0	0.00	14	16.34	15.35	-14	584	-2.40%
2022/01/12	2	16.85	0	0.00	16.85	2	1,224	0.16%
2022/01/10	2	17.00	0	0.00	17.00	2	1,293	0.15%
2022/01/05	2	17.25	0	0.00	17.25	2	1,531	0.13%
2022/01/04	0	0.00	20	17.30	17.40	-20	1,596	-1.25%
2022/01/03	1	17.20	0	0.00	17.20	1	1,687	0.06%
2021/12/30	3	17.65	0	0.00	17.65	3	1,843	0.16%
2021/12/24	0	0.00	7	17.90	18.20	-7	2,899	-0.24%
2021/12/17	3	17.15	0	0.00	17.15	3	3,120	0.10%
2021/12/14	3	16.90	0	0.00	16.90	3	3,311	0.09%
2021/12/06	20	17.60	0	0.00	17.60	20	4,911	0.41%
2021/12/02	2	17.35	0	0.00	17.35	2	5,502	0.04%
2021/11/22	15	17.80	0	0.00	17.80	15	5,933	0.25%
2021/11/19	0	0.00	9	17.45	17.80	-9	5,928	-0.15%
2021/11/08	0	0.00	20	19.01	18.90	-20	5,815	-0.34%
2021/10/25	0	0.00	2	21.15	20.35	-2	5,574	-0.04%
2021/10/22	2	20.25	2	20.90	20.80	0	5,500	0.00%
2021/10/21	0	0.00	2	20.15	20.90	-2	5,286	-0.04%
2021/10/18	0	0.00	20	19.50	19.25	-20	5,073	-0.39%
2021/10/15	3	19.47	2	18.95	18.95	1	5,039	0.02%
2021/10/06	5	21.92	2	22.08	20.95	3	4,513	0.07%
2021/10/05	8	20.39	18	20.88	21.30	-10	4,155	-0.24%
2021/10/04	4	20.05	4	20.15	20.00	0	3,902	0.00%
2021/09/30	0	0.00	63	17.32	18.35	-63	3,463	-1.82%
2021/09/28	5	16.60	0	0.00	16.60	5	3,324	0.15%
2021/09/27	5	17.10	0	0.00	17.10	5	3,318	0.15%
2021/09/24	5	17.15	0	0.00	17.15	5	3,355	0.15%
2021/09/23	3	17.50	0	0.00	17.50	3	3,367	0.09%
2021/09/22	20	17.90	1	17.85	18.05	19	3,366	0.56%
2021/09/17	5	18.70	0	0.00	18.70	5	3,340	0.15%
2021/09/16	25	18.91	0	0.00	18.85	25	3,246	0.77%
2021/09/15	25	20.40	67	21.19	20.00	-42	3,113	-1.35%
2021/09/14	59	21.48	1	20.80	20.80	58	2,941	1.97%
2021/09/13	15	20.22	7	20.41	21.90	8	2,689	0.30%
2021/09/10	13	20.53	33	20.23	20.15	-20	2,396	-0.83%
2021/09/09	0	0.00	6	20.90	20.90	-6	1,780	-0.34%
2021/09/08	7	18.36	1	19.00	19.00	6	1,607	0.37%
2021/09/07	3	19.85	8	19.63	19.95	-5	1,486	-0.34%
2021/09/03	0	0.00	1	17.05	17.05	-1	878	-0.11%
2021/08/31	1	15.10	2	15.25	15.30	-1	667	-0.15%
2021/08/27	1	15.10	0	0.00	15.10	1	658	0.15%
2021/08/11	0	0.00	3	14.80	14.70	-3	602	-0.50%
2021/08/06	1	13.95	0	0.00	13.95	1	638	0.16%
2021/08/05	1	14.30	0	0.00	14.25	1	657	0.15%
2021/07/29	0	0.00	1	14.60	14.70	-1	912	-0.11%
2021/07/26	7	14.40	0	0.00	14.50	7	1,262	0.55%
2021/07/22	1	14.45	0	0.00	14.05	1	1,325	0.08%
2021/07/14	30	13.83	0	0.00	13.90	30	1,514	1.98%
2021/07/12	18	14.60	0	0.00	14.35	18	1,725	1.04%
2021/07/09	2	14.20	0	0.00	14.30	2	1,813	0.11%
2021/07/01	3	15.63	0	0.00	15.05	3	1,886	0.16%
2021/06/30	1	16.05	0	0.00	16.05	1	1,824	0.05%
2021/06/29	0	0.00	83	14.25	14.60	-83	1,778	-4.67%
2021/06/28	0	0.00	2	13.30	13.30	-2	1,722	-0.12%
2021/06/25	68	12.07	0	0.00	12.10	68	1,700	4.00%
2021/06/24	15	11.98	0	0.00	12.00	15	1,701	0.88%
2021/06/11	2	12.00	0	0.00	12.00	2	1,705	0.12%
2021/05/19	0	0.00	14	12.48	12.35	-14	1,663	-0.84%
2021/05/18	8	11.61	0	0.00	12.15	8	1,650	0.48%
2021/05/14	3	12.18	1	12.25	12.15	2	1,619	0.12%
2021/05/11	8	16.14	4	15.80	15.85	4	1,544	0.26%
2021/05/03	14	17.34	4	17.50	17.50	10	1,242	0.80%
2021/04/29	2	15.45	2	16.70	15.95	0	994	0.00%
2021/04/23	0	0.00	5	16.45	16.20	-5	913	-0.55%
2021/04/22	4	16.55	1	16.55	16.20	3	853	0.35%
2021/04/20	2	16.10	0	0.00	16.30	2	765	0.26%
2021/04/19	10	16.90	10	16.90	17.05	0	744	0.00%
2021/04/16	5	15.90	27	16.01	16.55	-22	680	-3.23%
2021/04/14	12	13.75	0	0.00	14.15	12	435	2.75%
2021/04/13	4	14.00	0	0.00	13.65	4	405	0.99%
2021/04/12	6	13.92	0	0.00	14.15	6	395	1.52%
2021/04/08	0	0.00	13	13.06	13.00	-13	350	-3.71%
2021/04/07	0	0.00	7	12.25	12.30	-7	343	-2.04%
2021/04/06	0	0.00	37	12.25	12.30	-37	348	-10.61%
2021/04/01	53	12.21	0	0.00	12.25	53	353	15.00%
2021/03/29	0	0.00	1	12.40	12.20	-1	357	-0.28%
2021/03/22	0	0.00	2	12.13	11.95	-2	398	-0.50%
2021/02/02	0	0.00	27	10.86	10.80	-27	632	-4.27%
2021/01/27	5	10.20	0	0.00	10.20	5	605	0.83%
2021/01/26	22	10.55	0	0.00	10.50	22	606	3.63%
2021/01/20	0	0.00	47	10.60	10.55	-47	666	-7.05%
2021/01/19	10	10.65	0	0.00	10.65	10	659	1.52%
2021/01/18	30	10.55	0	0.00	10.55	30	656	4.57%
2021/01/15	0	0.00	62	11.14	10.55	-62	649	-9.54%
2021/01/13	10	11.10	0	0.00	11.10	10	637	1.57%
2021/01/12	5	11.10	55	11.55	11.10	-50	630	-7.94%
2021/01/08	5	11.70	0	0.00	11.70	5	617	0.81%
2021/01/05	3	12.30	0	0.00	12.30	3	604	0.50%
2021/01/04	2	12.30	0	0.00	12.30	2	592	0.34%
2020/12/21	0	0.00	28	12.53	12.65	-28	527	-5.31%
2020/12/17	2	11.60	0	0.00	11.60	2	499	0.40%
2020/12/15	1	11.55	0	0.00	11.55	1	489	0.20%
2020/12/11	2	11.55	3	11.60	11.55	-1	490	-0.20%
2020/12/09	3	11.40	0	0.00	11.40	3	476	0.63%
2020/12/08	29	11.79	0	0.00	11.75	29	468	6.19%
2020/12/07	42	12.14	0	0.00	11.90	42	465	9.03%
2020/12/03	10	12.55	0	0.00	12.50	10	509	1.96%
2020/12/01	5	12.85	47	12.53	13.30	-42	475	-8.84%
2020/11/30	0	0.00	139	12.00	12.20	-139	413	-33.60%	大賣/鉅額交易
2020/11/26	1	11.35	0	0.00	11.35	1	366	0.27%
2020/11/23	0	0.00	45	10.00	10.05	-45	299	-15.00%
2020/11/12	0	0.00	20	9.80	9.77	-20	291	-6.86%
2020/11/09	1	10.05	0	0.00	10.05	1	289	0.35%
2020/11/06	1	9.80	0	0.00	9.80	1	286	0.35%
2020/11/05	6	9.94	0	0.00	10.00	6	282	2.12%
2020/11/04	1	10.05	0	0.00	10.05	1	279	0.36%
2020/11/03	1	9.88	0	0.00	9.88	1	277	0.36%
2020/11/02	7	9.79	0	0.00	9.88	7	275	2.54%
2020/10/30	2	10.00	2	10.00	10.00	0	269	0.00%
2020/10/29	73	9.34	0	0.00	9.97	73	240	30.33%
2020/10/28	1	9.05	0	0.00	9.07	1	208	0.48%
2020/10/26	0	0.00	26	9.09	9.08	-26	203	-12.75%
2020/10/16	0	0.00	40	9.03	9.08	-40	205	-19.48%
2020/10/07	0	0.00	16	9.00	9.07	-16	211	-7.56%
2020/10/05	0	0.00	24	8.95	8.97	-24	212	-11.28%
2020/09/30	1	8.99	0	0.00	8.99	1	211	0.47%
2020/09/29	1	9.00	0	0.00	9.00	1	211	0.47%
2020/09/28	1	8.95	0	0.00	8.95	1	211	0.47%
2020/09/24	14	9.04	0	0.00	9.11	14	208	6.71%
2020/09/23	14	9.09	0	0.00	9.25	14	208	6.73%
2020/09/22	18	9.18	0	0.00	9.24	18	206	8.71%
2020/09/18	1	9.50	0	0.00	9.50	1	206	0.48%
2020/09/15	8	9.08	0	0.00	9.11	8	195	4.10%
2020/09/14	2	9.05	0	0.00	9.05	2	198	1.01%
2020/09/11	2	9.00	0	0.00	9.00	2	201	0.99%
2020/09/09	1	9.15	55	9.50	9.15	-54	189	-28.46%
2020/09/08	0	0.00	27	9.50	9.54	-27	167	-16.08%
2020/09/04	1	8.10	0	0.00	8.10	1	104	0.96%
2020/08/21	1	8.05	0	0.00	8.05	1	118	0.85%
2020/08/19	1	8.05	0	0.00	8.05	1	119	0.84%
2020/08/18	15	7.97	0	0.00	8.04	15	118	12.66%
2020/08/17	2	8.03	0	0.00	8.03	2	121	1.64%
2020/08/14	2	7.99	0	0.00	7.94	2	123	1.62%
2020/08/10	1	7.74	0	0.00	7.74	1	140	0.71%
2020/08/07	1	7.71	0	0.00	7.71	1	142	0.70%
2020/07/31	0	0.00	1	7.73	7.70	-1	143	-0.70%
2020/07/30	1	7.66	0	0.00	7.66	1	148	0.67%
2020/07/29	1	7.62	0	0.00	7.62	1	152	0.65%
2020/07/28	1	7.69	0	0.00	7.69	1	154	0.65%
2020/07/27	1	7.65	0	0.00	7.65	1	157	0.63%
2020/07/17	20	7.58	0	0.00	7.86	20	155	12.87%
2020/07/14	1	7.97	0	0.00	7.97	1	148	0.67%
2020/07/10	1	7.89	0	0.00	7.89	1	147	0.68%
2020/07/07	1	7.92	0	0.00	7.92	1	149	0.67%
2020/07/01	2	7.94	0	0.00	7.89	2	165	1.21%
2020/06/30	1	7.93	0	0.00	7.93	1	166	0.60%
2020/06/29	3	7.84	0	0.00	7.89	3	165	1.82%
2020/06/19	12	8.29	0	0.00	8.31	12	160	7.46%
2020/06/18	2	7.85	0	0.00	7.85	2	156	1.28%
2020/06/17	2	7.46	0	0.00	7.45	2	152	1.31%
2020/06/16	2	7.37	0	0.00	7.36	2	153	1.31%
2020/06/15	1	7.39	0	0.00	7.38	1	153	0.65%
2020/06/11	1	7.38	0	0.00	7.38	1	155	0.64%
2020/06/10	1	7.20	0	0.00	7.40	1	155	0.64%
2020/06/09	4	7.31	20	7.33	7.28	-16	158	-10.07%
2020/06/08	1	7.49	0	0.00	7.49	1	158	0.63%
2020/06/05	5	7.38	0	0.00	7.54	5	159	3.14%
2020/05/29	5	7.02	0	0.00	7.05	5	167	2.98%
2020/05/27	1	7.03	0	0.00	7.03	1	165	0.61%
2020/05/25	1	7.05	1	7.00	7.05	0	164	0.00%
2020/05/22	30	6.82	0	0.00	6.97	30	166	18.07%
2020/05/21	11	7.02	0	0.00	7.09	11	159	6.92%
2020/05/20	47	6.92	0	0.00	7.07	47	153	30.55%
2020/05/19	21	7.11	0	0.00	7.20	21	148	14.16%
2020/05/15	45	7.17	0	0.00	7.08	45	140	32.02%
2020/05/14	16	7.48	0	0.00	7.45	16	133	11.96%
2020/05/11	11	7.47	0	0.00	7.53	11	133	8.24%
2020/05/06	18	7.53	0	0.00	7.57	18	132	13.60%
2020/05/05	1	7.60	0	0.00	7.60	1	127	0.78%
2020/04/01	35	7.10	0	0.00	7.20	35	122	28.65%
2020/03/30	0	0.00	1	7.02	7.20	-1	162	-0.62%
2020/03/26	2	7.17	0	0.00	7.22	2	254	0.79%
2020/03/23	0	0.00	16	6.72	6.74	-16	310	-5.15%
2020/03/19	1	6.97	0	0.00	6.97	1	310	0.32%
2020/03/17	0	0.00	11	7.80	7.70	-11	308	-3.56%
2020/03/12	0	0.00	15	8.91	8.60	-15	300	-5.00%
2020/03/11	1	9.00	0	0.00	9.00	1	297	0.34%
2020/03/09	1	9.12	0	0.00	9.12	1	291	0.34%
2020/03/06	31	9.17	0	0.00	9.18	31	288	10.73%
2020/03/05	1	9.35	0	0.00	9.35	1	281	0.35%
2020/03/04	1	9.20	2	9.41	9.24	-1	280	-0.36%
2020/03/03	1	9.27	1	9.53	9.20	0	278	0.00%
2020/03/02	3	9.06	0	0.00	9.08	3	276	1.09%
2020/02/27	1	9.14	0	0.00	9.14	1	274	0.36%
2020/02/26	0	0.00	1	9.16	9.16	-1	271	-0.37%
2020/02/20	0	0.00	10	9.00	9.05	-10	268	-3.72%
2020/02/17	0	0.00	1	8.82	8.82	-1	270	-0.37%
2020/02/14	0	0.00	9	8.85	8.86	-9	270	-3.33%
2020/02/12	0	0.00	7	8.80	8.80	-7	269	-2.60%
2020/02/10	13	8.41	0	0.00	8.52	13	267	4.87%
2020/02/06	1	8.47	0	0.00	8.47	1	266	0.38%
2020/02/05	1	8.28	0	0.00	8.28	1	265	0.38%
2020/02/04	8	8.25	0	0.00	8.29	8	266	3.00%
2020/01/31	2	8.48	0	0.00	8.48	2	264	0.76%
2020/01/13	1	9.16	0	0.00	9.19	1	258	0.39%
2020/01/08	1	9.14	0	0.00	9.14	1	260	0.38%
2019/12/31	21	9.24	0	0.00	9.20	21	253	8.28%
2019/12/27	1	9.32	0	0.00	9.31	1	248	0.40%
2019/12/25	0	0.00	2	9.97	9.60	-2	228	-0.87%
2019/12/24	2	10.15	1	9.95	10.15	1	200	0.50%
2019/12/20	0	0.00	2	9.30	9.10	-2	110	-1.81%
2019/12/19	2	9.24	0	0.00	9.24	2	91	2.18%
2019/08/16	0.1	9.10	0	0.00	9.15	0.1	480	0.03%
2019/08/12	1	9.49	0	0.00	9.51	1	472	0.21%
2019/08/07	0	0.00	1	9.69	9.56	-1	471	-0.21%
2019/08/06	1	9.46	0	0.00	9.50	1	468	0.21%
2019/08/05	0	0.00	1	10.10	9.91	-1	462	-0.22%
2019/08/02	2	10.00	1	10.15	9.97	1	461	0.22%
2019/08/01	1	10.05	7	10.01	10.15	-6	461	-1.30%
2019/07/25	0	0.00	6	9.99	10.00	-6	472	-1.27%
2019/07/23	0	0.00	4	9.95	9.83	-4	477	-0.84%
2019/07/17	1	9.83	0	0.00	9.83	1	472	0.21%
2019/07/10	16	10.00	1	10.15	9.93	15	465	3.23%
2019/06/20	1	9.88	0	0.00	9.62	1	364	0.27%
2019/06/14	2	9.95	2	10.08	9.72	0	299	0.00%
2019/06/13	2	10.25	2	9.92	10.00	0	247	0.00%
2019/03/28	0	0.00	6	7.98	8.03	-6	77	-7.79%
2019/03/27	1	8.01	0	0.00	8.01	1	76	1.31%
2019/03/26	1	8.07	0	0.00	8.07	1	76	1.31%
2019/03/25	1	8.08	0	0.00	8.08	1	75	1.33%
2019/03/22	1	8.07	0	0.00	8.07	1	70	1.41%
2019/03/20	1	8.20	0	0.00	8.20	1	68	1.46%
2019/03/11	1	8.08	0	0.00	8.08	1	62	1.59%
2018/11/23	0	0.00	1	6.76	6.72	-1	92	-1.08%
2018/09/20	1	7.71	2	7.82	7.78	-1	279	-0.36%
2018/09/18	0	0.00	1	7.85	7.73	-1	282	-0.35%
2018/09/12	1	7.62	0	0.00	7.57	1	304	0.33%
2018/09/06	1	7.72	3	7.90	7.86	-2	314	-0.64%
2018/08/29	0	0.00	1	7.80	7.96	-1	320	-0.31%
2018/08/22	0	0.00	1	7.47	7.51	-1	317	-0.32%
2018/08/21	1	7.35	0	0.00	7.39	1	315	0.32%
2018/08/17	3	7.49	1	7.61	7.61	2	319	0.63%
2018/08/07	0	0.00	5	7.82	7.96	-5	280	-1.78%
2018/07/23	2	7.31	1	7.50	7.24	1	203	0.49%
2018/07/19	2	7.32	0	0.00	7.28	2	202	0.99%
2018/07/09	1	7.72	0	0.00	7.72	1	179	0.56%
2018/04/26	2	11.15	0	0.00	11.20	2	154	1.29%
2018/04/25	0	0.00	1	11.25	11.35	-1	155	-0.64%
2018/03/26	1	11.05	1	11.20	11.10	0	219	0.00%
2018/03/23	1	11.10	1	11.20	11.20	0	218	0.00%
2018/03/21	2	11.30	2	11.43	11.20	0	218	0.00%
2018/03/20	2	11.25	0	0.00	11.30	2	215	0.93%
2018/01/26	1	12.00	0	0.00	11.90	1	224	0.45%
2018/01/25	0	0.00	3	12.15	12.10	-3	264	-1.13%
2018/01/22	1	12.25	2	12.40	12.25	-1	259	-0.39%
2018/01/11	0	0.00	1	11.95	11.95	-1	232	-0.43%
2018/01/02	0	0.00	1	11.75	11.75	-1	218	-0.46%