精剛 (1584)-元大-屏南券商分點個股進出

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
33.85
漲跌
▲0.25
漲幅
+0.74%
成交量
1,048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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/05/31	0	0.00	0.4	33.85	33.85	-0.4	2,871	-0.01%
2024/05/30	0	33.80	0	0.00	33.60	0	2,891	0.00%
2024/05/29	0	0.00	1	34.05	33.95	-1	2,942	-0.03%
2024/05/24	0	0.00	5	33.85	33.90	-5	3,020	-0.17%
2024/05/17	0	0.00	5.2	35.11	35.10	-5.2	3,012	-0.17%
2024/05/16	1.5	34.97	0	0.00	34.85	1.5	3,030	0.05%
2024/05/14	3	35.10	3	35.20	35.25	0	3,043	0.00%
2024/05/13	2	35.05	2	34.85	34.75	0	3,033	0.00%
2024/05/07	0	0.00	20	34.50	34.40	-20	3,010	-0.66%
2024/05/06	0	0.00	20	34.75	34.70	-20	2,995	-0.67%
2024/05/03	1	35.45	1	35.00	34.75	0	2,988	0.00%
2024/05/02	2	35.15	2	35.50	35.25	0	2,964	0.00%
2024/04/30	0	0.00	2.6	34.71	34.75	-2.6	2,910	-0.09%
2024/04/29	0	0.00	1	34.50	34.60	-1	2,899	-0.03%
2024/04/23	0	0.00	5	34.75	34.70	-5	2,861	-0.17%
2024/04/22	6	35.34	4	34.80	34.55	2	2,853	0.07%
2024/04/19	6	35.48	2	35.93	35.35	4	2,813	0.14%
2024/04/18	8	35.95	3	36.10	36.10	5	2,722	0.18%
2024/04/17	2	36.03	5	36.26	35.55	-3	2,634	-0.11%
2024/04/16	6	36.20	6	35.42	35.60	0	2,525	0.00%
2024/04/15	5	35.75	7	35.84	35.55	-2	2,373	-0.08%
2024/04/12	2	34.80	0	0.00	34.80	2	2,279	0.09%
2024/04/10	11	36.42	3	36.50	36.35	8	2,169	0.37%
2024/04/03	0	0.00	2	34.90	34.90	-2	1,968	-0.10%
2024/04/02	0	0.00	1	35.25	35.20	-1	1,978	-0.05%
2024/04/01	0	0.00	3	35.55	35.55	-3	1,984	-0.15%
2024/03/28	3	36.08	7	36.14	35.60	-4	1,959	-0.20%
2024/03/27	1	34.60	6	35.69	36.05	-5	1,910	-0.26%
2024/03/26	0	0.00	1	34.55	34.50	-1	1,822	-0.05%
2024/03/25	10	35.10	0	0.00	35.00	10	1,862	0.54%
2024/03/22	0	0.00	2	34.55	34.85	-2	1,926	-0.10%
2024/03/20	0	0.00	3	33.93	33.85	-3	2,911	-0.10%
2024/03/19	0	0.00	1	34.15	34.10	-1	3,001	-0.03%
2024/03/18	1	33.65	1	33.40	33.60	0	3,280	0.00%
2024/03/12	0	0.00	1	33.80	34.20	-1	3,968	-0.03%
2024/03/06	0	0.00	2	34.45	34.25	-2	4,071	-0.05%
2024/03/01	2	34.50	1	34.60	34.60	1	4,128	0.02%
2024/02/27	2	32.80	0	0.00	32.85	2	4,352	0.05%
2024/02/26	0	0.00	5	33.32	33.20	-5	4,384	-0.11%
2024/02/20	0	0.00	1	33.25	33.10	-1	4,436	-0.02%
2024/02/19	6	33.53	0	0.00	33.70	6	4,460	0.13%
2024/02/16	1	32.90	0	0.00	32.85	1	4,487	0.02%
2024/02/15	1	32.50	6	32.21	32.45	-5	4,546	-0.11%
2024/02/05	0	0.00	2	32.40	32.40	-2	4,600	-0.04%
2024/02/02	2.2	32.95	0	0.00	32.80	2.2	4,700	0.05%
2024/02/01	1	33.25	5	33.35	33.25	-4	4,777	-0.08%
2024/01/30	0	0.00	2	34.20	34.00	-2	4,793	-0.04%
2024/01/22	0	0.00	2	33.50	33.70	-2	4,962	-0.04%
2024/01/19	3	33.35	0	0.00	33.30	3	5,019	0.06%
2024/01/15	1	34.80	2	34.53	34.45	-1	5,112	-0.02%
2024/01/11	0	0.00	1	34.35	34.25	-1	5,132	-0.02%
2024/01/10	0	0.00	1	34.80	34.40	-1	5,186	-0.02%
2024/01/09	7	35.39	0	0.00	35.05	7	5,181	0.14%
2024/01/08	7.8	35.81	1	36.00	35.75	6.8	5,191	0.13%
2023/12/29	0.2	35.55	0	0.00	35.70	0.2	5,574	0.00%
2023/12/28	3	35.68	0	0.00	35.65	3	5,680	0.05%
2023/12/27	0	0.00	4	36.10	35.95	-4	5,728	-0.07%
2023/12/25	1	36.30	0.3	36.60	36.25	0.8	5,945	0.01%
2023/12/22	1	36.55	0.3	36.70	36.40	0.8	6,066	0.01%
2023/12/21	0	37.15	0	0.00	37.15	0	6,266	0.00%
2023/12/20	0	0.00	3	37.17	37.00	-3	6,771	-0.04%
2023/12/19	0	0.00	1	36.15	37.05	-1	7,146	-0.01%
2023/12/18	1	37.20	0	0.00	37.05	1	7,892	0.01%
2023/12/15	36.5	38.53	22	38.89	37.85	14.5	8,268	0.18%
2023/12/14	0	0.00	2	37.05	37.30	-2	7,638	-0.03%
2023/12/13	16	38.02	10	36.90	36.75	6	7,654	0.08%
2023/12/12	46	36.97	26	38.02	38.40	20	7,447	0.27%
2023/12/11	1	35.50	2	35.98	35.35	-1	6,951	-0.01%
2023/12/08	4	35.10	6	35.15	34.95	-2	6,910	-0.03%
2023/12/07	1	35.40	0	0.00	35.25	1	7,000	0.01%
2023/12/05	5	35.55	0	0.00	35.35	5	7,300	0.07%
2023/12/04	8	36.24	0.3	36.22	35.90	7.7	7,334	0.10%
2023/11/30	0.3	35.30	1	35.25	35.25	-0.7	7,419	-0.01%
2023/11/29	0	0.00	0.2	36.25	35.50	-0.2	7,514	0.00%
2023/11/24	0	0.00	1	36.30	36.35	-1	7,589	-0.01%
2023/11/22	0	0.00	2	35.00	34.70	-2	7,689	-0.03%
2023/11/20	0	0.00	1	34.90	34.45	-1	7,880	-0.01%
2023/11/17	0	0.00	0.1	34.40	34.60	-0.1	7,941	0.00%
2023/11/16	0.1	34.15	1	34.65	34.65	-0.9	7,964	-0.01%
2023/11/15	1	34.45	1	34.70	34.00	0	7,950	0.00%
2023/11/14	1	35.09	2.2	35.11	34.50	-1.2	7,964	-0.01%
2023/11/13	0	0.00	1	34.60	34.70	-1	7,960	-0.01%
2023/11/10	2	34.53	0	0.00	33.80	2	7,996	0.03%
2023/11/09	1	34.45	2	34.38	34.40	-1	7,900	-0.01%
2023/11/06	1	33.80	4	33.65	33.80	-3	7,918	-0.04%
2023/11/03	1	32.55	0	0.00	32.55	1	7,892	0.01%
2023/10/31	0	0.00	1	32.10	32.00	-1	7,989	-0.01%
2023/10/27	3	33.30	1	33.15	32.85	2	8,029	0.02%
2023/10/26	7	34.11	7	33.88	33.70	0	8,011	0.00%
2023/10/25	0	0.00	1	33.50	33.60	-1	7,958	-0.01%
2023/10/24	0	0.00	2	32.90	32.95	-2	7,951	-0.03%
2023/10/23	2	32.50	2	33.00	32.45	0	7,949	0.00%
2023/10/17	0	0.00	17	33.88	33.85	-17	7,995	-0.21%
2023/10/16	0	0.00	1.1	35.58	34.80	-1.1	8,060	-0.01%
2023/10/13	25	35.07	23	35.35	35.25	2	8,078	0.02%
2023/10/12	3.4	34.64	0	0.00	34.90	3.4	8,036	0.04%
2023/10/11	6	35.68	4.1	36.17	35.30	1.9	7,988	0.02%
2023/10/06	0.1	35.60	0	0.00	35.70	0.1	7,912	0.00%
2023/10/04	4	35.81	3	35.50	35.20	1	8,025	0.01%
2023/10/03	10	37.32	2	37.20	36.90	8	7,955	0.10%
2023/10/02	4	37.33	2	37.40	37.05	2	7,951	0.03%
2023/09/28	14	37.35	18	37.54	37.55	-4	8,016	-0.05%
2023/09/27	4.3	36.55	34	36.41	36.75	-29.7	8,110	-0.37%
2023/09/26	4	37.13	2	37.70	36.80	2	8,179	0.02%
2023/09/25	4	39.33	6	39.19	38.20	-2	8,034	-0.02%
2023/09/22	41.2	38.41	12	38.15	38.20	29.2	7,510	0.39%
2023/09/21	11	38.28	13.1	38.34	38.80	-2.1	7,153	-0.03%
2023/09/20	15.6	36.16	21	36.45	37.05	-5.4	6,435	-0.08%
2023/09/19	2	35.23	4	35.00	35.85	-2	5,962	-0.03%
2023/09/18	2	34.10	3	34.37	33.90	-1	5,728	-0.02%
2023/09/15	1	33.60	0	0.00	34.20	1	5,705	0.02%
2023/09/14	4	34.28	1	34.50	33.90	3	5,795	0.05%
2023/09/13	2	34.60	1	34.40	34.20	1	6,089	0.02%
2023/09/12	0.3	35.10	2	35.10	34.90	-1.7	6,085	-0.03%
2023/09/11	11.1	36.00	16	36.05	35.80	-4.9	6,035	-0.08%
2023/09/08	3	34.13	8	34.05	34.50	-5	5,783	-0.09%
2023/09/07	0.2	34.05	0	0.00	33.90	0.2	5,744	0.00%
2023/09/06	0	0.00	1	34.75	34.50	-1	5,760	-0.02%
2023/09/05	6.5	34.22	0	0.00	34.00	6.5	5,771	0.11%
2023/09/04	3	35.48	7	35.61	35.55	-4	5,751	-0.07%
2023/09/01	1	34.75	5	35.08	34.90	-4	5,774	-0.07%
2023/08/31	2	34.90	2	34.93	34.60	0	5,864	0.00%
2023/08/30	2	34.38	2	34.48	34.50	0	5,949	0.00%
2023/08/29	1.2	32.77	1	33.20	34.05	0.2	5,943	0.00%
2023/08/28	5	34.52	5	34.71	34.00	0	5,928	0.00%
2023/08/25	1	33.40	7.8	33.26	33.35	-6.8	5,797	-0.12%
2023/08/24	14	32.72	4	32.99	33.20	10	5,734	0.17%
2023/08/23	8	31.73	10	32.29	31.65	-2	5,663	-0.04%
2023/08/22	1	32.30	1	31.60	31.45	0	5,627	0.00%
2023/08/21	0.4	32.20	1	32.10	32.30	-0.6	5,638	-0.01%
2023/08/18	2.5	32.39	16	32.00	31.85	-13.5	5,711	-0.24%
2023/08/17	0	32.60	0	0.00	32.70	0	5,766	0.00%
2023/08/16	3.3	30.94	3	31.05	31.50	0.3	5,742	0.01%
2023/08/15	1	31.45	1	31.60	31.55	0	5,803	0.00%
2023/08/09	2	33.30	0	0.00	33.00	2	6,116	0.03%
2023/08/08	4	34.34	2	34.10	34.00	2	6,147	0.03%
2023/08/07	2.1	35.09	2	35.00	34.80	0.1	6,292	0.00%
2023/08/04	1	34.65	3	35.40	35.40	-2	6,373	-0.03%
2023/08/01	1	33.95	0	0.00	33.95	1	6,519	0.02%
2023/07/31	0	0.00	2	33.83	33.80	-2	6,521	-0.03%
2023/07/27	6	33.68	7	33.56	33.60	-1	6,516	-0.02%
2023/07/25	2	33.50	0	0.00	33.50	2	6,582	0.03%
2023/07/24	6.3	33.27	10	33.09	32.90	-3.7	6,611	-0.06%
2023/07/20	10.5	35.14	0	0.00	35.40	10.5	6,603	0.16%
2023/07/19	0.5	35.65	0	0.00	34.25	0.5	6,603	0.01%
2023/07/18	0.3	37.30	1	36.75	37.00	-0.7	6,590	-0.01%
2023/07/17	0	0.00	1	37.10	37.50	-1	6,677	-0.01%
2023/07/14	0	0.00	1	37.00	37.05	-1	6,979	-0.01%
2023/07/13	1.2	36.46	4	36.69	36.35	-2.8	7,953	-0.04%
2023/07/12	2.5	38.47	0	0.00	37.70	2.5	8,238	0.03%
2023/07/11	0	0.00	9	38.67	38.45	-9	8,954	-0.10%
2023/07/07	2	37.45	6	37.55	38.15	-4	10,279	-0.04%
2023/07/06	9	38.77	2	38.50	38.40	7	10,337	0.07%
2023/07/05	13	40.67	6	40.48	40.20	7	10,331	0.07%
2023/07/04	2.6	39.34	3	39.58	39.35	-0.4	10,140	0.00%
2023/07/03	0	0.00	6	38.90	39.05	-6	10,036	-0.06%
2023/06/30	2	38.05	2	38.10	38.10	0	9,987	0.00%
2023/06/29	7	38.61	9	38.84	38.10	-2	10,102	-0.02%
2023/06/28	3	37.88	15	38.08	38.40	-12	10,195	-0.12%
2023/06/27	3.1	37.43	7	37.53	36.75	-3.9	10,651	-0.04%
2023/06/26	6.3	37.44	2	37.45	37.25	4.3	11,193	0.04%
2023/06/21	9.7	38.45	2	38.10	37.90	7.7	11,222	0.07%
2023/06/20	11	38.60	7	38.55	38.55	4	11,210	0.04%
2023/06/19	37	39.38	51	39.40	39.85	-14	11,198	-0.13%
2023/06/16	6	37.87	3	37.62	37.35	3	11,133	0.03%
2023/06/15	7	37.67	30	37.16	37.65	-23	11,130	-0.21%
2023/06/14	10	36.80	10	37.20	36.55	0	11,146	0.00%
2023/06/13	6	36.79	2	36.80	36.95	4	11,293	0.04%
2023/06/12	2.3	37.51	4.5	37.72	37.15	-2.2	11,362	-0.02%
2023/06/09	17	38.97	9	39.17	38.30	8	11,443	0.07%
2023/06/08	3	38.42	6	38.48	38.05	-3	11,506	-0.03%
2023/06/07	29	39.56	33	39.14	39.05	-4	11,925	-0.03%
2023/06/06	3	38.93	3	39.57	39.00	0	11,963	0.00%
2023/06/05	9	38.78	17	39.11	38.55	-8	12,129	-0.07%
2023/06/02	10	37.73	6	37.85	37.70	4	12,192	0.03%
2023/06/01	34	37.18	46	37.50	37.60	-12	12,270	-0.10%
2023/05/31	10	35.79	5	35.75	35.90	5	12,235	0.04%
2023/05/30	7	36.86	0	0.00	35.70	7	12,295	0.06%
2023/05/29	4	36.45	0	0.00	36.60	4	12,412	0.03%
2023/05/26	3	36.03	0	0.00	35.50	3	12,646	0.02%
2023/05/25	5	36.75	0	0.00	36.45	5	12,876	0.04%
2023/05/24	35	37.25	4	37.61	37.00	31	13,306	0.23%
2023/05/23	0	0.00	7	37.54	37.10	-7	13,700	-0.05%
2023/05/22	2	35.83	0	0.00	36.55	2	13,731	0.01%
2023/05/19	4	36.61	0	0.00	36.00	4	13,911	0.03%
2023/05/18	8	37.61	5	37.41	37.10	3	13,867	0.02%
2023/05/17	24	37.48	23	37.87	38.15	1	13,778	0.01%
2023/05/16	6	35.68	0	0.00	35.70	6	13,683	0.04%
2023/05/15	3	35.40	1	35.30	35.35	2	13,865	0.01%
2023/05/12	5	36.14	5	36.60	36.20	0	14,740	0.00%
2023/05/11	8	36.92	4	36.89	36.60	4	14,941	0.03%
2023/05/10	19.5	37.58	10	37.62	37.00	9.5	15,023	0.06%
2023/05/09	62	38.38	38	37.68	36.95	24	15,107	0.16%
2023/05/08	6	40.88	3	40.52	40.50	3	14,996	0.02%
2023/05/04	5	40.75	0	0.00	41.00	5	15,521	0.03%
2023/05/03	8	40.71	0	0.00	40.70	8	15,884	0.05%
2023/05/02	2	41.55	0	0.00	41.55	2	15,964	0.01%
2023/04/26	3	39.77	0	0.00	40.05	3	16,105	0.02%
2023/04/25	2	39.80	7	40.55	39.80	-5	16,313	-0.03%
2023/04/21	1	38.75	43	39.05	39.85	-42	16,943	-0.25%
2023/04/20	24	41.25	2.4	42.54	41.00	21.6	16,875	0.13%
2023/04/19	33	43.77	24	43.95	44.20	9	16,762	0.05%
2023/04/18	67	44.23	63	44.03	43.10	4	16,465	0.02%
2023/04/17	13	40.90	36	41.94	42.55	-23	15,493	-0.15%
2023/04/14	77	38.33	42	38.22	38.70	35	15,162	0.23%
2023/04/13	21	36.37	40	36.79	37.70	-19	14,394	-0.13%
2023/04/12	20	33.96	40	34.03	34.30	-20	13,866	-0.14%
2023/04/11	19	31.65	26	31.86	32.00	-7	13,299	-0.05%
2023/04/10	0	0.00	6	31.64	31.60	-6	13,250	-0.05%
2023/04/07	6	31.14	1	31.00	31.05	5	13,223	0.04%
2023/04/06	12	31.62	18	31.78	31.30	-6	13,391	-0.04%
2023/03/31	21	31.27	24	31.14	31.05	-3	13,378	-0.02%
2023/03/30	21	31.42	11	31.41	31.45	10	13,410	0.07%
2023/03/29	54	30.79	72	30.77	30.80	-18	13,421	-0.13%
2023/03/28	92	31.65	104	32.34	31.00	-12	13,446	-0.09%	大賣/
2023/03/27	95	32.59	30	32.58	33.30	65	13,098	0.50%
2023/03/24	19	30.32	1	30.50	30.30	18	13,083	0.14%
2023/03/23	2	30.95	1	31.05	30.50	1	13,727	0.01%
2023/03/22	15	31.33	17	30.71	30.55	-2	13,802	-0.01%
2023/03/21	12	31.10	7	31.37	31.20	5	13,861	0.04%
2023/03/20	0	0.00	3	30.00	30.00	-3	13,820	-0.02%
2023/03/17	3	29.35	1	29.05	29.25	2	14,158	0.01%
2023/03/16	7	28.76	1	28.70	28.40	6	14,191	0.04%
2023/03/15	1	30.40	1	30.75	30.15	0	14,238	0.00%
2023/03/14	6	30.13	9	29.97	30.25	-3	14,403	-0.02%
2023/03/13	7	29.74	18	30.16	30.45	-11	14,696	-0.07%
2023/03/10	24	30.64	53	30.74	30.30	-29	14,733	-0.20%
2023/03/09	12	30.33	11	29.82	29.90	1	14,663	0.01%
2023/03/08	30	30.38	13	30.46	30.45	17	15,468	0.11%
2023/03/07	20	29.01	31	29.93	29.65	-11	15,855	-0.07%
2023/03/06	11	29.65	12	29.47	28.70	-1	16,109	-0.01%
2023/03/03	6	28.83	2	29.05	28.70	4	16,310	0.02%
2023/03/02	13	28.21	1	28.20	28.45	12	16,928	0.07%
2023/03/01	17	28.19	21	28.14	27.90	-4	17,088	-0.02%
2023/02/24	33	29.29	29	29.53	29.10	4	17,071	0.02%
2023/02/23	23	30.04	58	30.17	30.25	-35	16,798	-0.21%
2023/02/22	16	29.70	19	29.97	30.10	-3	16,522	-0.02%
2023/02/21	47	28.98	90	29.29	29.35	-43	16,053	-0.27%
2023/02/20	23	27.74	23	27.75	27.75	0	15,572	0.00%
2023/02/17	18	27.57	8	27.34	27.15	10	15,474	0.06%
2023/02/16	4	27.00	8	27.04	26.95	-4	15,278	-0.03%
2023/02/15	2	26.50	2	26.28	26.55	0	15,167	0.00%
2023/02/14	11	26.46	17	26.36	26.50	-6	15,074	-0.04%
2023/02/13	21	26.57	0	0.00	26.40	21	14,969	0.14%
2023/02/10	16	28.60	6	27.39	27.35	10	14,740	0.07%
2023/02/09	2	26.60	0	0.00	27.00	2	13,822	0.01%
2023/02/08	4	26.04	5	26.47	25.60	-1	13,550	-0.01%
2023/02/07	11	25.63	9	25.97	26.05	2	13,280	0.02%
2023/02/06	27	25.29	58	25.37	25.25	-31	13,056	-0.24%
2023/02/03	25	25.47	9	25.51	25.50	16	12,929	0.12%
2023/02/02	3	24.70	5	25.00	24.95	-2	12,509	-0.02%
2023/02/01	3	25.47	13	25.01	24.75	-10	12,325	-0.08%
2023/01/31	30	24.63	7	24.76	24.60	23	11,927	0.19%
2023/01/30	4	24.55	6	24.31	24.40	-2	11,819	-0.02%
2023/01/17	2	23.25	0	0.00	23.05	2	11,637	0.02%
2023/01/16	7	23.68	1	23.80	23.55	6	11,570	0.05%
2023/01/13	1	23.85	21	23.73	24.00	-20	11,493	-0.17%
2023/01/12	2	23.73	6	24.03	23.95	-4	11,253	-0.04%
2023/01/11	30	23.46	17	23.58	23.50	13	10,978	0.12%
2023/01/10	0	0.00	2	22.05	21.95	-2	10,520	-0.02%
2023/01/09	5	21.90	3	22.20	22.20	2	10,485	0.02%
2023/01/06	2	21.90	3	21.68	21.85	-1	10,448	-0.01%
2023/01/05	2	22.45	1	22.60	21.80	1	10,423	0.01%
2022/12/30	16	23.45	15	22.97	22.35	1	10,269	0.01%
2022/12/29	15	22.35	16	22.22	22.15	-1	9,967	-0.01%
2022/12/28	6	23.35	0	0.00	22.65	6	9,935	0.06%
2022/12/27	0	0.00	2	23.45	23.40	-2	9,876	-0.02%
2022/12/26	11	23.85	11	23.51	23.90	0	9,736	0.00%
2022/12/23	14	23.37	0	0.00	23.35	14	9,503	0.15%
2022/12/22	7	23.10	1	23.00	23.25	6	9,403	0.06%
2022/12/21	10	22.90	6	23.12	23.00	4	9,313	0.04%
2022/12/20	11	22.69	0	0.00	22.30	11	9,154	0.12%
2022/12/19	1	23.70	1	23.60	23.45	0	8,972	0.00%
2022/12/16	26	24.74	12	24.65	24.65	14	8,778	0.16%
2022/12/15	30	23.82	34	24.11	24.85	-4	8,217	-0.05%
2022/12/14	1	22.80	0	0.00	22.60	1	7,591	0.01%
2022/12/13	5	23.10	0	0.00	23.10	5	7,444	0.07%
2022/12/12	32	23.75	1	24.05	24.30	31	7,227	0.43%
2022/12/09	11	24.77	19	24.07	24.25	-8	7,001	-0.11%
2022/12/08	0	0.00	8	23.23	23.35	-8	6,606	-0.12%
2022/12/07	4	24.26	19	24.22	23.35	-15	6,484	-0.23%
2022/12/06	47	23.97	56	24.26	24.00	-9	6,273	-0.14%
2022/12/05	14	24.75	5	25.88	24.55	9	6,014	0.15%
2022/12/02	41	24.47	19	24.55	24.00	22	5,568	0.40%
2022/12/01	6	24.89	5	24.64	24.55	1	5,384	0.02%
2022/11/30	144	25.73	133	24.65	24.80	11	4,972	0.22%	大買/大賣/
2022/11/29	42	25.09	53	25.26	25.60	-11	3,969	-0.28%
2022/11/28	5	22.20	64	22.33	23.30	-59	3,226	-1.83%
2022/11/25	46	21.62	44	21.78	21.20	2	2,723	0.07%
2022/11/24	64	21.78	15	21.69	21.85	49	2,340	2.09%
2022/11/23	1	21.45	15	21.53	21.60	-14	1,615	-0.87%
2022/11/22	24	18.96	1	19.65	19.65	23	1,383	1.66%
2022/11/18	0	0.00	20	17.90	17.95	-20	1,241	-1.61%
2022/11/17	5	17.60	5	17.90	18.00	0	1,253	0.00%
2022/11/16	25	17.84	10	17.55	17.50	15	1,251	1.20%
2022/11/15	10	17.80	0	0.00	17.75	10	1,253	0.80%
2022/11/14	1	17.85	0	0.00	17.80	1	1,298	0.08%
2022/11/11	5	16.60	9	16.68	16.50	-4	1,283	-0.31%
2022/11/10	0	0.00	20	16.66	16.60	-20	1,337	-1.50%
2022/11/09	5	16.70	1	16.65	16.65	4	1,358	0.29%
2022/11/08	1	16.55	0	0.00	16.60	1	1,387	0.07%
2022/11/07	15	16.73	0	0.00	16.65	15	1,454	1.03%
2022/11/04	10	16.28	0	0.00	16.35	10	1,484	0.67%
2022/10/28	5	15.30	0	0.00	15.30	5	1,761	0.28%
2022/10/26	5	15.30	0	0.00	15.30	5	1,980	0.25%
2022/10/25	0	0.00	39	15.81	15.40	-39	2,064	-1.89%
2022/10/24	0	0.00	15	16.05	15.80	-15	2,099	-0.71%
2022/10/21	10	15.70	20	15.66	15.65	-10	2,118	-0.47%
2022/10/20	5	15.60	17	15.62	15.60	-12	2,140	-0.56%
2022/10/19	5	16.15	29	16.04	16.00	-24	2,147	-1.12%
2022/10/18	21	16.15	21	16.06	16.00	0	2,179	0.00%
2022/10/17	0	0.00	5	16.00	16.00	-5	2,191	-0.23%
2022/10/13	10	15.55	0	0.00	15.55	10	2,200	0.45%
2022/10/07	15	17.75	9	17.67	17.70	6	2,272	0.26%
2022/10/06	3	17.70	0	0.00	17.55	3	2,293	0.13%
2022/10/04	19	17.79	17	18.10	17.90	2	2,385	0.08%
2022/10/03	0	0.00	6	17.45	17.45	-6	2,405	-0.25%
2022/09/30	10	16.43	10	16.78	17.10	0	2,414	0.00%
2022/09/29	0	0.00	5	16.90	17.00	-5	2,407	-0.21%
2022/09/28	10	17.03	0	0.00	16.30	10	2,405	0.42%
2022/09/27	35	17.52	7	17.46	17.50	28	2,387	1.17%
2022/09/26	20	18.11	58	17.62	17.50	-38	2,392	-1.59%
2022/09/23	10	18.55	10	18.90	18.65	0	2,377	0.00%
2022/09/22	0	0.00	5	18.50	18.50	-5	2,339	-0.21%
2022/09/21	0	0.00	1	18.10	18.10	-1	2,325	-0.04%
2022/09/16	5	18.80	20	18.63	18.55	-15	2,278	-0.66%
2022/09/14	0	0.00	0.5	18.65	18.75	-0.5	2,308	-0.02%
2022/09/13	5	19.10	0	0.00	18.90	5	2,379	0.21%
2022/09/12	5	19.45	0	0.00	19.30	5	2,437	0.21%
2022/09/07	5	18.70	5	18.95	18.65	0	2,431	0.00%
2022/09/06	5	18.80	0	0.00	18.85	5	2,434	0.21%
2022/09/02	0	0.00	5	19.80	19.60	-5	2,466	-0.20%
2022/09/01	8	19.62	0	0.00	19.55	8	2,474	0.32%
2022/08/31	0	0.00	1	20.10	20.00	-1	2,466	-0.04%
2022/08/29	13	19.99	0	0.00	19.95	13	2,468	0.53%
2022/08/26	5	20.80	5	21.05	20.80	0	2,463	0.00%
2022/08/24	10	20.78	0	0.00	20.55	10	2,465	0.41%
2022/08/23	10	20.90	8	20.75	20.85	2	2,471	0.08%
2022/08/19	19	21.69	0	0.00	20.95	19	2,562	0.74%
2022/08/17	0	0.00	10	22.45	22.50	-10	2,511	-0.40%
2022/08/16	26	21.92	2	22.10	21.60	24	2,519	0.95%
2022/08/15	23	22.20	0	0.00	22.05	23	2,577	0.89%
2022/08/12	5	22.00	5	22.20	22.00	0	2,680	0.00%
2022/08/10	5	22.33	2	22.43	22.05	3	2,766	0.11%
2022/08/09	2.5	21.94	26	20.81	21.90	-23.5	3,057	-0.77%
2022/08/08	37	20.53	0	0.00	20.40	37	3,086	1.20%
2022/08/05	0	0.00	1	21.05	20.65	-1	3,186	-0.03%
2022/08/04	7	20.24	0	0.00	20.30	7	3,407	0.21%
2022/08/03	0	0.00	10	22.10	21.40	-10	3,905	-0.26%
2022/08/02	10	21.15	43	21.05	21.40	-33	4,527	-0.73%
2022/08/01	0	0.00	10	21.70	21.70	-10	5,120	-0.20%
2022/07/29	1	20.35	17	20.66	20.65	-16	5,849	-0.27%
2022/07/28	11	20.21	0	0.00	20.00	11	6,224	0.18%
2022/07/27	0	0.00	20	20.38	20.35	-20	6,322	-0.32%
2022/07/25	0	0.00	1	20.10	19.70	-1	6,396	-0.02%
2022/07/22	10	19.73	0	0.00	19.50	10	6,414	0.16%
2022/07/21	35	19.38	0	0.00	19.50	35	6,525	0.54%
2022/07/20	5	19.80	7	19.51	19.40	-2	6,884	-0.03%
2022/07/18	20	19.48	20	19.65	19.50	0	7,446	0.00%
2022/07/15	1	19.90	3	19.80	19.40	-2	7,703	-0.03%
2022/07/14	0	0.00	1	19.10	19.00	-1	7,728	-0.01%
2022/07/13	0	0.00	24	18.57	18.50	-24	7,750	-0.31%
2022/07/12	36	19.28	30	18.72	17.85	6	7,728	0.08%
2022/07/11	0	0.00	1	19.35	19.35	-1	7,656	-0.01%
2022/07/06	15	17.55	0	0.00	17.05	15	7,728	0.19%
2022/07/05	0	0.00	8	18.00	18.10	-8	7,727	-0.10%
2022/07/01	5	17.85	5	18.35	17.05	0	7,692	0.00%
2022/06/29	0	0.00	10	18.83	18.80	-10	7,655	-0.13%
2022/06/28	0	0.00	65	19.46	18.90	-65	7,642	-0.85%
2022/06/27	10	19.98	16	19.85	19.85	-6	7,612	-0.08%
2022/06/24	20	19.73	4	20.13	19.60	16	7,594	0.21%
2022/06/23	33	20.07	8	19.87	19.75	25	7,581	0.33%
2022/06/22	12	20.44	5	19.95	20.00	7	7,562	0.09%
2022/06/21	12	19.97	27	20.51	21.15	-15	7,527	-0.20%
2022/06/20	20	19.89	20	20.09	19.90	0	7,445	0.00%
2022/06/17	2	19.58	3	19.92	19.65	-1	7,364	-0.01%
2022/06/16	25	20.69	60	20.18	19.80	-35	7,353	-0.48%
2022/06/15	10	20.50	20	20.66	20.35	-10	7,332	-0.14%
2022/06/14	21	20.61	11	20.55	20.45	10	7,312	0.14%
2022/06/13	30	21.70	40	21.50	21.20	-10	7,288	-0.14%
2022/06/10	15	22.00	0	0.00	21.70	15	7,248	0.21%
2022/06/09	0	0.00	1	22.30	22.20	-1	7,233	-0.01%
2022/06/08	0	0.00	18	22.40	22.25	-18	7,224	-0.25%
2022/06/07	0	0.00	12	22.40	22.20	-12	7,214	-0.17%
2022/06/06	28	22.69	20	22.35	22.25	8	7,204	0.11%
2022/06/01	6	22.75	5	23.00	22.70	1	7,169	0.01%
2022/05/31	15	23.05	11	22.98	22.85	4	7,152	0.06%
2022/05/30	31	23.09	15	23.28	23.60	16	7,123	0.22%
2022/05/27	0	0.00	1	22.75	22.75	-1	7,066	-0.01%
2022/05/26	0	0.00	1	22.45	21.70	-1	7,002	-0.01%
2022/05/25	26	22.38	25	22.57	22.70	1	6,954	0.01%
2022/05/23	5	23.05	9	23.31	23.25	-4	6,834	-0.06%
2022/05/20	10	24.23	10	24.23	23.40	0	6,758	0.00%
2022/05/18	0	0.00	1	24.55	24.15	-1	6,572	-0.02%
2022/05/17	13	24.90	38	24.82	24.65	-25	6,445	-0.39%
2022/05/16	0	0.00	45	23.40	23.80	-45	6,033	-0.75%
2022/05/13	30	23.18	25	22.94	23.30	5	5,926	0.08%
2022/05/12	28	24.08	29	23.38	22.75	-1	5,807	-0.02%
2022/05/11	42	25.44	32	25.13	24.85	10	5,558	0.18%
2022/05/10	35	25.09	19	25.97	24.80	16	5,013	0.32%
2022/05/09	61	26.44	11	26.80	25.50	50	4,258	1.17%
2022/05/06	30	25.71	78	26.08	25.80	-48	3,590	-1.34%
2022/05/05	11	23.87	0	0.00	24.80	11	2,771	0.40%
2022/05/04	44	21.21	12	21.95	22.55	32	2,360	1.36%
2022/05/03	26	20.98	26	21.34	20.50	0	2,245	0.00%
2022/04/28	0	0.00	1	21.05	20.90	-1	2,131	-0.05%
2022/04/27	1	21.10	0	0.00	21.20	1	2,074	0.05%
2022/04/26	3	24.85	0	0.00	23.35	3	1,942	0.15%
2022/04/25	4	24.25	1	24.80	24.35	3	1,567	0.19%
2022/04/22	1	22.70	1	24.30	24.30	0	1,140	0.00%
2022/04/20	1	21.50	1	22.35	22.85	0	682	0.00%
2022/04/18	8	19.16	0	0.00	18.95	8	508	1.57%
2022/04/15	1	20.00	31	19.70	19.55	-30	487	-6.16%
2022/04/14	0	0.00	10	20.20	20.30	-10	444	-2.25%
2022/04/13	0	0.00	50	19.04	19.60	-50	350	-14.28%
2022/03/21	0	0.00	5	18.15	18.15	-5	339	-1.47%
2022/03/16	0	0.00	19	17.16	17.15	-19	359	-5.28%
2022/03/11	19	18.06	0	0.00	18.15	19	378	5.03%
2022/03/08	20	17.61	0	0.00	17.45	20	387	5.17%
2022/03/07	10	18.10	0	0.00	18.05	10	384	2.60%
2022/03/01	10	18.40	0	0.00	18.30	10	392	2.55%
2022/02/24	24	17.45	25	17.43	17.50	-1	407	-0.25%
2022/02/18	10	17.95	0	0.00	17.95	10	420	2.38%
2022/02/17	10	17.65	0	0.00	17.90	10	417	2.40%
2022/02/16	10	17.63	0	0.00	17.55	10	425	2.35%
2022/02/15	1	17.35	0	0.00	17.45	1	437	0.23%
2022/02/10	5	17.70	0	0.00	17.70	5	505	0.99%
2022/02/09	0	0.00	0	17.60	17.65	0	537	0.00%
2022/02/07	10	15.58	10	16.65	16.65	0	553	0.00%
2022/01/26	10	15.15	10	15.40	15.15	0	563	0.00%
2022/01/25	10	16.40	0	0.00	15.35	10	584	1.71%
2022/01/24	10	16.40	0	0.00	16.50	10	599	1.67%
2022/01/11	4	17.00	0	0.00	17.00	4	1,256	0.32%
2021/12/07	0	0.00	1	17.85	17.85	-1	4,745	-0.02%
2021/12/06	14	17.60	0	0.00	17.60	14	4,911	0.29%
2021/12/02	0	0.00	12	17.55	17.35	-12	5,502	-0.22%
2021/11/25	1	18.15	0	0.00	18.15	1	5,833	0.02%
2021/11/22	20	17.80	15	17.82	17.80	5	5,933	0.08%
2021/11/17	0	0.00	32	18.30	18.10	-32	5,906	-0.54%
2021/11/12	0	0.00	10	19.17	18.95	-10	5,872	-0.17%
2021/11/10	10	18.88	1	19.00	18.85	9	5,830	0.15%
2021/11/09	1	18.70	38	18.72	18.65	-37	5,820	-0.64%
2021/11/08	0	0.00	1	19.40	18.90	-1	5,815	-0.02%
2021/11/05	51	18.95	3	18.50	18.50	48	5,792	0.83%
2021/11/04	20	19.10	0	0.00	18.80	20	5,773	0.35%
2021/11/03	0	0.00	5	19.00	19.10	-5	5,759	-0.09%
2021/11/02	1	19.30	15	18.81	18.80	-14	5,749	-0.24%
2021/11/01	0	0.00	10	19.85	19.35	-10	5,725	-0.17%
2021/10/28	10	19.85	11	20.08	20.30	-1	5,677	-0.02%
2021/10/27	1	19.45	0	0.00	19.45	1	5,641	0.02%
2021/10/26	0	0.00	160	20.36	19.95	-160	5,609	-2.85%	大賣/鉅額交易
2021/10/25	10	20.36	10	21.05	20.35	0	5,574	0.00%
2021/10/22	170	21.26	5	20.15	20.80	165	5,500	3.00%	大買/鉅額交易
2021/10/21	5	19.80	12	19.89	20.90	-7	5,286	-0.13%
2021/10/20	1	19.10	1	19.60	19.00	0	5,124	0.00%
2021/10/19	21	19.35	0	0.00	19.20	21	5,101	0.41%
2021/10/18	20	19.30	0	0.00	19.25	20	5,073	0.39%
2021/10/15	34	19.63	2	19.55	18.95	32	5,039	0.63%
2021/10/14	38	18.63	2	18.95	19.10	36	4,960	0.73%
2021/10/13	0	0.00	43	19.85	18.10	-43	4,902	-0.88%
2021/10/12	0	0.00	50	20.35	19.85	-50	4,814	-1.04%
2021/10/08	1	19.80	12	19.92	20.00	-11	4,753	-0.23%
2021/10/07	4	20.06	1	20.60	19.90	3	4,664	0.06%
2021/10/06	0	0.00	1	21.45	20.95	-1	4,513	-0.02%
2021/10/05	2	20.50	6	20.76	21.30	-4	4,155	-0.10%
2021/10/04	3	19.85	1	20.10	20.00	2	3,902	0.05%
2021/10/01	22	17.99	42.6	19.01	18.60	-20.6	3,692	-0.56%
2021/09/30	55	17.79	55	18.32	18.35	0	3,463	0.00%
2021/09/29	0	0.00	2	16.75	16.70	-2	3,347	-0.06%
2021/09/27	1	17.35	0	0.00	17.10	1	3,318	0.03%
2021/09/24	30	17.63	13	17.41	17.15	17	3,355	0.51%
2021/09/23	38	18.09	0.4	17.45	17.50	37.6	3,367	1.12%
2021/09/22	4	17.75	1	18.00	18.05	3	3,366	0.09%
2021/09/17	22	18.99	1	18.85	18.70	21	3,340	0.63%
2021/09/16	29	19.73	0	0.00	18.85	29	3,246	0.89%
2021/09/15	8	21.08	19	20.81	20.00	-11	3,113	-0.35%
2021/09/14	4	21.19	0	0.00	20.80	4	2,941	0.14%
2021/09/13	7	20.53	3	20.45	21.90	4	2,689	0.15%
2021/09/10	37	21.21	12	21.17	20.15	25	2,396	1.04%
2021/09/09	1	20.55	10.2	20.15	20.90	-9.2	1,780	-0.52%
2021/09/08	1	19.35	2	19.00	19.00	-1	1,607	-0.06%
2021/09/07	19.2	19.57	4	19.88	19.95	15.2	1,486	1.02%
2021/09/06	3	17.90	4	18.75	18.75	-1	1,016	-0.10%
2021/09/03	0	0.00	6	16.89	17.05	-6	878	-0.68%
2021/09/02	0	0.00	10	15.50	15.50	-10	786	-1.27%
2021/09/01	1	15.80	1	16.20	15.90	0	767	0.00%
2021/08/27	6	16.22	0	0.00	15.10	6	658	0.91%
2021/08/26	0	0.00	1	15.70	15.70	-1	577	-0.17%
2021/08/24	14	14.15	0	0.00	14.25	14	558	2.51%
2021/08/10	0	0.00	3	14.32	14.25	-3	607	-0.49%
2021/07/28	0	0.00	0.3	14.25	14.30	-0.3	955	-0.03%
2021/07/13	0	0.00	1	13.95	13.75	-1	1,578	-0.06%
2021/07/07	0	0.00	1	14.15	14.20	-1	1,860	-0.05%
2021/07/01	1	15.05	9	15.98	15.05	-8	1,886	-0.42%
2021/06/30	8	15.20	0.1	16.05	16.05	7.9	1,824	0.43%
2021/06/29	0	0.00	1.4	14.11	14.60	-1.4	1,778	-0.08%
2021/06/25	10	12.10	2	12.10	12.10	8	1,700	0.47%
2021/06/16	1	11.80	0	0.00	12.00	1	1,714	0.06%
2021/06/09	0	12.00	0	0.00	11.95	0	1,703	0.00%
2021/06/08	0	12.05	0	0.00	12.00	0	1,705	0.00%
2021/06/07	1	11.90	0	0.00	12.00	1	1,708	0.06%
2021/06/03	0	12.35	1	12.60	12.80	-1	1,699	-0.06%
2021/05/31	1	12.24	0	0.00	12.05	1	1,723	0.06%
2021/05/28	1	11.96	0	0.00	12.25	1	1,712	0.06%
2021/05/27	0	0.00	1	11.70	11.75	-1	1,700	-0.06%
2021/05/26	0	0.00	1	11.60	11.75	-1	1,696	-0.06%
2021/05/25	0	11.55	0	0.00	11.60	0	1,690	0.00%
2021/05/24	1	11.95	0	0.00	11.90	1	1,684	0.06%
2021/05/19	2	12.30	0	0.00	12.35	2	1,663	0.12%
2021/05/18	0.1	12.04	0	0.00	12.15	0.1	1,650	0.01%
2021/05/14	0	0.00	1	13.20	12.15	-1	1,619	-0.06%
2021/05/13	0	13.10	0	0.00	13.00	0	1,602	0.00%
2021/05/12	0	14.30	0	0.00	14.30	0	1,581	0.00%
2021/05/11	0.1	16.10	0	0.00	15.85	0.1	1,544	0.01%
2021/05/10	1	15.15	0.9	15.15	15.20	0.1	1,392	0.01%
2021/05/06	1	15.60	0	0.00	15.45	1	1,380	0.07%
2021/05/03	0	0.00	91	17.45	17.50	-91	1,242	-7.32%
2021/04/28	0	0.00	1	15.20	15.20	-1	942	-0.11%
2021/04/23	83	16.50	0	0.00	16.20	83	913	9.08%
2021/04/21	1	15.95	0	0.00	16.10	1	782	0.13%
2021/04/20	7	16.34	0	0.00	16.30	7	765	0.91%
2021/04/19	2	16.93	0	0.00	17.05	2	744	0.27%
2021/04/16	5	16.70	0	0.00	16.55	5	680	0.74%
2021/04/15	0	0.00	1	15.00	15.55	-1	530	-0.19%
2021/04/12	0	0.00	1	14.05	14.15	-1	395	-0.25%
2021/04/09	0	0.00	3	12.97	12.95	-3	354	-0.85%
2021/03/29	0	0.00	1	12.20	12.20	-1	357	-0.28%
2021/03/04	0	0.00	1	12.40	12.40	-1	569	-0.18%
2021/01/29	1	11.80	0	0.00	11.75	1	630	0.16%
2021/01/25	0	0.00	1	10.60	10.60	-1	609	-0.16%
2021/01/18	1	10.75	0	0.00	10.55	1	656	0.15%
2021/01/05	0	0.00	2	12.50	12.30	-2	604	-0.33%
2020/12/04	0	0.00	2	12.93	12.70	-2	469	-0.43%
2020/12/02	1	12.70	2	12.70	12.80	-1	505	-0.20%
2020/12/01	3	13.13	0	0.00	13.30	3	475	0.63%
2020/09/08	0	0.00	2	9.54	9.54	-2	167	-1.19%
2020/09/07	2	8.45	0	0.00	8.68	2	115	1.74%
2019/12/09	0	0.00	0.1	8.70	8.78	-0.1	53	-0.10%
2019/06/18	0	0.00	5	9.99	10.10	-5	339	-1.47%
2019/06/17	5	9.73	0	0.00	10.00	5	320	1.56%
2019/06/13	0	0.00	1	10.10	10.00	-1	247	-0.40%
2018/11/15	0	0.00	1	6.28	6.33	-1	103	-0.97%
2018/11/13	0	0.00	1	6.07	6.07	-1	103	-0.97%
2018/11/02	0	0.00	1	6.07	6.07	-1	136	-0.73%
2018/10/31	1	5.63	0	0.00	5.64	1	201	0.50%
2018/10/23	0	0.00	1	6.42	6.32	-1	233	-0.43%
2018/10/15	1	6.31	0	0.00	6.30	1	246	0.41%
2018/10/05	0	0.00	1	7.47	7.59	-1	253	-0.39%
2018/09/26	2	7.98	2	7.89	7.78	0	275	0.00%
2018/09/19	1	7.77	0	0.00	7.80	1	280	0.36%
2018/09/13	1	7.59	0	0.00	7.71	1	295	0.34%
2018/09/12	1	7.57	0	0.00	7.57	1	304	0.33%
2018/08/30	0	0.00	1	8.05	8.05	-1	322	-0.31%
2018/08/28	0	0.00	2.8	7.57	7.59	-2.8	315	-0.89%
2018/08/21	1	7.35	0	0.00	7.39	1	315	0.32%
2018/08/17	1	7.43	0	0.00	7.61	1	319	0.31%
2018/08/13	1	7.92	2	7.86	7.62	-1	316	-0.32%
2018/08/10	0	0.00	2	8.24	8.17	-2	312	-0.64%
2018/08/08	0	0.00	1	8.35	8.14	-1	305	-0.33%
2018/08/07	0	0.00	1	7.41	7.96	-1	280	-0.36%
2018/08/02	0	0.00	1	6.90	6.89	-1	247	-0.40%
2018/07/31	1	6.92	0	0.00	6.96	1	227	0.44%
2018/07/27	1	7.14	0	0.00	7.15	1	217	0.46%
2018/07/13	1	7.52	0	0.00	7.39	1	191	0.52%
2018/07/10	1	7.72	0	0.00	7.79	1	183	0.54%
2018/06/29	1	8.15	0	0.00	8.17	1	165	0.60%
2018/06/06	1	9.45	0	0.00	9.50	1	125	0.79%
2018/05/21	0	0.00	8	9.96	9.99	-8	113	-7.08%
2018/05/16	0	0.00	5	9.88	9.63	-5	119	-4.18%
2018/03/07	0	0.00	0.4	11.65	11.65	-0.4	219	-0.17%
2018/02/09	0	0.00	1.2	11.27	11.50	-1.2	228	-0.52%
2018/01/10	0	0.00	10	11.78	11.70	-10	223	-4.48%
2018/01/09	0	0.00	1	11.75	11.65	-1	223	-0.45%
2018/01/04	0	0.00	1	11.65	11.70	-1	220	-0.45%
2018/01/03	0	0.00	1	11.70	11.55	-1	219	-0.46%