建達 (6118)-元大-西門券商分點個股進出

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
21.80
漲跌
▼1.50
漲幅
-6.44%
成交量
468張
產業
上櫃電子通路類股▼2.26%
99人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建達 (6118)籌碼相關－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/08	0	0.00	2	23.75	24.10	-2	365	-0.55%
2024/03/21	2	24.05	2	24.15	24.05	0	404	0.00%
2024/02/01	0	0.00	0	26.00	25.70	0	637	0.00%
2024/01/22	2	26.40	0	0.00	26.35	2	961	0.21%
2024/01/18	0	26.00	0	0.00	26.00	0	962	0.00%
2023/11/29	0	0.00	0	28.90	28.90	0	998	0.00%
2023/11/28	0	28.10	0	0.00	29.20	0	995	0.00%
2023/11/14	0	0.00	28	28.65	28.70	-28	885	-3.16%
2023/11/13	28	30.10	0	0.00	28.65	28	865	3.24%
2023/11/07	1	28.75	1	28.95	28.75	0	792	0.00%
2023/11/06	27	29.50	27	29.53	29.50	0	778	0.00%
2023/11/01	1	25.15	1	25.50	25.15	0	512	0.00%
2023/10/27	6	26.70	6	26.75	26.05	0	523	0.00%
2023/10/18	2	26.55	2	27.20	25.80	0	588	0.00%
2023/09/22	1	29.35	1	29.30	29.10	0	1,103	0.00%
2023/09/21	2	29.70	0	0.00	29.00	2	1,065	0.19%
2023/09/06	12	29.00	10	28.94	29.05	2	1,032	0.19%
2023/08/10	0	0.00	3	27.00	26.55	-3	1,348	-0.22%
2023/08/01	0	0.00	14	29.75	29.50	-14	1,352	-1.03%
2023/07/31	0	0.00	16	29.88	29.80	-16	1,349	-1.19%
2023/07/21	0	0.00	2	30.80	31.35	-2	1,337	-0.15%
2023/07/17	30	33.55	0	0.00	33.25	30	1,338	2.24%
2023/07/13	2	34.85	26	34.12	33.25	-24	1,259	-1.91%
2023/07/12	45	34.09	24	34.80	33.75	21	1,132	1.85%
2023/07/11	8	32.96	6	32.60	32.00	2	974	0.21%
2023/07/06	3	32.30	1	32.05	32.10	2	922	0.22%
2023/07/04	1	30.95	0	0.00	30.95	1	918	0.11%
2023/06/27	0	0.00	1	31.25	30.85	-1	985	-0.10%
2023/06/05	0	0.00	10	36.30	35.20	-10	1,330	-0.75%
2023/06/02	1	34.50	1	34.40	34.25	0	1,267	0.00%
2023/06/01	0	0.00	20	34.30	34.30	-20	1,276	-1.57%
2023/05/29	23	34.87	0	0.00	34.85	23	1,389	1.66%
2023/05/25	10	34.00	11	34.50	33.85	-1	1,564	-0.06%
2023/05/24	1	33.70	0	0.00	33.70	1	1,583	0.06%
2023/05/23	3	34.05	6	33.78	33.85	-3	1,774	-0.17%
2023/05/22	1	33.45	0	0.00	33.60	1	1,812	0.06%
2023/05/19	3	33.48	0	33.50	32.75	3	1,829	0.16%
2023/05/04	1	32.35	0	0.00	32.35	1	3,121	0.03%
2023/04/27	6	32.50	6	33.00	32.50	0	3,296	0.00%
2023/04/25	0	32.40	0	0.00	31.95	0	3,342	0.00%
2023/04/20	0	0.00	10	34.24	34.00	-10	3,425	-0.29%
2023/04/18	2	35.60	0	0.00	35.60	2	3,527	0.06%
2023/04/14	3	36.17	0	0.00	36.10	3	4,005	0.07%
2023/04/13	3	36.77	0	0.00	36.60	3	4,244	0.07%
2023/04/12	2	37.53	0	0.00	37.40	2	4,424	0.05%
2023/04/11	2	38.10	2	38.40	37.35	0	4,458	0.00%
2023/04/10	39	37.64	1	37.80	38.00	38	4,484	0.85%
2023/04/07	18	37.35	0	0.00	37.35	18	4,530	0.40%
2023/04/06	3	36.33	0	0.00	37.25	3	4,554	0.07%
2023/03/29	1	35.50	53	35.51	35.50	-52	4,684	-1.11%
2023/03/27	10	37.02	10	37.27	36.65	0	4,889	0.00%
2023/03/21	8	37.10	9	37.46	37.10	-1	5,245	-0.02%
2023/03/20	0	0.00	2	36.75	37.10	-2	5,337	-0.04%
2023/03/17	5	36.55	5	36.70	36.45	0	5,512	0.00%
2023/03/15	0	0.00	2	38.00	37.60	-2	5,700	-0.04%
2023/03/14	0	0.00	3	37.90	37.75	-3	5,808	-0.05%
2023/03/13	2	37.50	0	0.00	37.85	2	6,032	0.03%
2023/03/10	7	38.46	5	39.00	38.70	2	6,452	0.03%
2023/03/09	4	40.28	4	39.68	39.10	0	6,602	0.00%
2023/03/07	0	0.00	1	38.70	38.65	-1	6,576	-0.02%
2023/03/03	0	0.00	2	38.23	38.35	-2	6,574	-0.03%
2023/03/01	2	40.40	0	0.00	39.70	2	6,565	0.03%
2023/02/24	5	39.63	6	39.78	39.60	-1	6,527	-0.02%
2023/02/21	3	40.45	4	40.74	39.90	-1	6,399	-0.02%
2023/02/20	1	39.85	0	0.00	39.80	1	6,247	0.02%
2023/02/17	2	39.10	2	39.00	38.85	0	6,248	0.00%
2023/02/14	1	39.15	0	0.00	38.55	1	6,338	0.02%
2023/02/13	6	39.09	5	38.75	38.65	1	6,429	0.02%
2023/02/09	6	40.03	7	40.09	40.05	-1	6,687	-0.01%
2023/02/08	3	39.72	7	40.37	39.80	-4	7,026	-0.06%
2023/02/07	12	40.03	6	40.21	39.70	6	7,168	0.08%
2023/02/06	7	39.45	8.1	40.01	40.45	-1.1	7,206	-0.01%
2023/02/03	67	39.23	81.1	42.01	38.80	-14.1	7,027	-0.20%
2023/02/02	19	41.90	2.2	41.38	41.90	16.8	6,483	0.26%
2023/02/01	1	37.65	1	37.80	38.10	0	6,425	0.00%
2023/01/31	1	37.00	6.1	37.53	37.50	-5.1	6,382	-0.08%
2023/01/30	0	0.00	2.1	35.95	36.55	-2.1	6,311	-0.03%
2023/01/17	2	35.40	4	35.25	35.25	-2	6,305	-0.03%
2023/01/13	2	36.00	0.3	35.75	35.75	1.7	6,317	0.03%
2023/01/12	5	37.18	0	0.00	36.45	5	6,289	0.08%
2023/01/11	0	0.00	3	36.60	36.45	-3	6,259	-0.05%
2023/01/10	0	0.00	3	37.00	36.20	-3	6,255	-0.05%
2023/01/05	28.3	37.69	24	37.99	37.70	4.3	6,224	0.07%
2023/01/04	7	37.79	36.1	37.38	37.60	-29.1	6,102	-0.48%
2023/01/03	20	36.98	20	37.33	36.50	0	5,834	0.00%
2022/12/30	25	36.80	10.1	35.47	36.80	14.9	5,621	0.26%
2022/12/29	6	34.08	12	34.55	33.65	-6	5,467	-0.11%
2022/12/28	1	35.00	2	36.10	34.85	-1	5,518	-0.02%
2022/12/27	2	36.10	4	36.68	36.05	-2	5,513	-0.04%
2022/12/26	1	36.10	0	0.00	35.95	1	5,477	0.02%
2022/12/23	0	0.00	4	35.55	35.35	-4	5,480	-0.07%
2022/12/22	17	35.74	15	36.37	35.70	2	5,509	0.04%
2022/12/21	6	36.05	2	35.80	36.00	4	5,506	0.07%
2022/12/20	10	36.97	18.1	36.55	35.25	-8.1	5,491	-0.15%
2022/12/19	4	36.23	0	0.00	35.20	4	5,381	0.07%
2022/12/16	4	37.40	11	37.40	36.35	-7	5,398	-0.13%
2022/12/15	1.1	36.65	2	37.10	36.45	-1	5,305	-0.02%
2022/12/14	22	36.96	1	36.55	36.70	21	5,303	0.40%
2022/12/13	3	37.17	11.1	37.35	36.55	-8.1	5,289	-0.15%
2022/12/12	2	36.65	1	37.25	36.55	1	5,213	0.02%
2022/12/09	8	36.85	11	37.13	36.65	-3	5,160	-0.06%
2022/12/08	7	35.95	10	35.75	36.55	-3	5,052	-0.06%
2022/12/07	4	35.33	2	36.55	34.45	2	4,994	0.04%
2022/12/06	8	36.72	8	38.03	36.35	0	5,030	0.00%
2022/12/05	18	38.86	2	38.15	37.35	16	5,113	0.31%
2022/12/02	25	37.47	175	35.25	36.95	-150	4,919	-3.05%	大賣/鉅額交易
2022/12/01	210	38.29	57	36.49	38.30	153	4,541	3.37%	大買/鉅額交易
2022/11/30	11	34.00	10	34.85	34.85	1	4,466	0.02%
2022/11/24	0	0.00	21	32.40	32.40	-21	5,419	-0.39%
2022/11/23	0	0.00	55	32.28	31.90	-55	5,489	-1.00%
2022/11/15	2	33.50	26	33.33	33.50	-24	5,843	-0.41%
2022/11/14	2	33.85	0	0.00	33.80	2	6,183	0.03%
2022/11/10	1	34.10	0	0.00	33.50	1	6,995	0.01%
2022/11/09	0	0.00	1	34.55	34.35	-1	7,120	-0.01%
2022/11/08	27	36.43	26	35.18	33.75	1	7,320	0.01%
2022/11/07	43	34.19	13	34.32	33.25	30	7,510	0.40%
2022/11/04	68	33.89	64	32.96	34.10	4	8,167	0.05%
2022/11/03	55	32.14	4	30.85	32.30	51	8,348	0.61%
2022/11/02	14	29.60	1	28.50	29.40	13	8,390	0.15%
2022/11/01	3	28.32	0	0.00	28.30	3	8,518	0.04%
2022/10/31	10	28.05	20	27.68	27.60	-10	8,835	-0.11%
2022/10/28	10	26.40	0	0.00	25.95	10	9,344	0.11%
2022/10/26	2	27.00	2	27.40	27.30	0	10,132	0.00%
2022/10/21	3	27.80	0	0.00	27.50	3	11,981	0.03%
2022/10/20	2	29.00	4	28.88	29.00	-2	12,180	-0.02%
2022/10/19	1	29.95	1	30.60	29.45	0	12,431	0.00%
2022/10/18	4	30.00	6	30.70	30.00	-2	12,726	-0.02%
2022/10/17	17	29.06	2	29.43	30.40	15	13,412	0.11%
2022/10/14	6	30.72	23	30.39	30.35	-17	14,179	-0.12%
2022/10/13	0	0.00	4	28.73	28.70	-4	14,483	-0.03%
2022/10/12	12	31.10	2	30.05	30.75	10	14,759	0.07%
2022/10/11	2	30.15	0	0.00	30.05	2	15,262	0.01%
2022/10/07	0	0.00	6	33.71	33.00	-6	15,818	-0.04%
2022/10/06	8	34.14	2	34.25	34.25	6	16,910	0.04%
2022/10/05	4	35.04	7	35.04	34.10	-3	17,159	-0.02%
2022/10/04	4	34.65	4	34.83	34.65	0	17,784	0.00%
2022/10/03	0	0.00	6	33.70	33.85	-6	18,070	-0.03%
2022/09/28	4	34.38	5	34.42	33.15	-1	20,550	0.00%
2022/09/27	3	36.10	3	35.85	36.30	0	20,660	0.00%
2022/09/26	6	36.08	2	35.90	36.05	4	21,027	0.02%
2022/09/23	3	37.70	3	39.90	37.70	0	21,295	0.00%
2022/09/22	2	39.85	0	0.00	39.85	2	21,366	0.01%
2022/09/21	6	40.50	6	40.83	40.50	0	21,474	0.00%
2022/09/20	27	41.46	6	41.98	41.30	21	21,824	0.10%
2022/09/19	2	40.70	24	41.20	41.20	-22	21,891	-0.10%
2022/09/15	5	41.85	2	42.75	41.25	3	21,927	0.01%
2022/09/14	3	42.53	2	42.10	42.90	1	21,984	0.00%
2022/09/13	7	42.81	1	42.75	42.85	6	21,930	0.03%
2022/09/12	11	43.46	17	43.41	43.20	-6	21,819	-0.03%
2022/09/08	5	41.05	5	41.50	41.05	0	21,606	0.00%
2022/09/07	3	40.75	3	41.30	40.75	0	21,562	0.00%
2022/09/06	4	41.88	4	42.86	41.30	0	21,492	0.00%
2022/09/05	14	43.74	14	44.89	43.50	0	21,370	0.00%
2022/09/02	23	45.33	23	45.35	45.20	0	21,227	0.00%
2022/09/01	4	45.44	2	44.00	44.05	2	20,843	0.01%
2022/08/31	8	44.04	7.1	43.97	45.50	0.9	20,519	0.00%
2022/08/30	3	42.33	3	42.58	42.25	0	20,208	0.00%
2022/08/29	4	41.68	6	41.64	41.05	-2	20,113	-0.01%
2022/08/26	3	43.88	10	43.29	43.80	-7	20,024	-0.03%
2022/08/25	1	42.25	1	42.30	42.25	0	19,813	0.00%
2022/08/24	5	42.10	1	42.40	41.95	4	19,752	0.02%
2022/08/23	0	0.00	12.2	43.51	42.55	-12.2	19,663	-0.06%
2022/08/22	10.2	43.04	0	0.00	43.00	10.2	19,579	0.05%
2022/08/19	15.1	46.76	15	47.04	45.95	0.1	19,506	0.00%
2022/08/18	13.1	47.75	16	47.66	47.35	-3	19,124	-0.02%
2022/08/17	29	47.53	16.1	46.73	46.90	13	18,605	0.07%
2022/08/16	17	45.48	21	45.80	45.00	-4	18,199	-0.02%
2022/08/15	17	44.76	13	44.15	46.30	4	18,006	0.02%
2022/08/12	46	45.58	64	46.31	45.40	-18	17,694	-0.10%
2022/08/11	181	48.13	153	47.95	46.10	28	17,305	0.16%	大買/大賣/
2022/08/10	44	45.88	55.1	45.71	46.90	-11.1	16,534	-0.07%
2022/08/09	37	43.89	38	44.10	43.70	-1	15,919	-0.01%
2022/08/08	4	44.21	3	44.05	43.45	1	15,664	0.01%
2022/08/05	42	44.81	47	43.53	44.90	-5	15,416	-0.03%
2022/08/04	85	42.89	91	43.15	42.85	-6	15,070	-0.04%
2022/08/03	31	45.43	32	46.30	45.65	-1	14,511	-0.01%
2022/08/02	19	45.82	28	45.18	44.70	-9	13,980	-0.06%
2022/08/01	103	45.45	106	45.12	45.95	-3	13,700	-0.02%	大買/大賣/
2022/07/29	137	43.98	134	44.88	43.70	3	13,097	0.02%	大買/大賣/
2022/07/28	37	44.59	29.1	41.43	44.60	7.9	12,113	0.07%
2022/07/27	44	39.63	46	39.38	40.55	-2	11,834	-0.02%
2022/07/26	41	39.66	43	39.67	39.30	-2	11,625	-0.02%
2022/07/25	44	40.09	80.3	39.52	40.25	-36.3	11,425	-0.32%
2022/07/22	128	39.79	94	40.49	39.20	34	11,115	0.31%	大買/
2022/07/21	110	40.04	120.1	39.75	40.20	-10.1	10,421	-0.10%	大買/大賣/
2022/07/20	79	38.15	77	38.83	37.80	2	9,631	0.02%
2022/07/19	24	38.19	48	38.48	38.25	-24	9,292	-0.26%
2022/07/18	79	39.78	45	39.93	38.95	34	8,977	0.38%
2022/07/15	98	39.00	100	38.91	38.60	-2	8,418	-0.02%
2022/07/14	133	38.80	140	40.11	38.50	-7	7,830	-0.09%	大買/大賣/
2022/07/13	30	38.99	23	37.73	39.35	7	6,728	0.10%
2022/07/12	46	36.05	43	36.12	35.80	3	6,465	0.05%
2022/07/11	39	35.60	41	36.54	35.20	-2	5,765	-0.03%
2022/07/08	121	37.91	113	37.74	37.50	8	5,468	0.15%	大買/大賣/
2022/07/07	77	36.01	80	35.53	36.85	-3	4,524	-0.07%
2022/07/06	125	34.97	105.8	34.83	33.50	19.2	3,936	0.49%	大買/大賣/
2022/07/05	1	32.25	35	31.86	33.25	-34	2,984	-1.14%
2022/07/04	34	30.24	6	29.73	30.25	28	3,031	0.92%
2022/07/01	44.8	28.75	43	28.43	27.50	1.8	2,804	0.06%
2022/06/30	7	27.64	7	27.39	26.65	0	2,461	0.00%
2022/06/29	11	27.86	11	27.88	27.70	0	2,421	0.00%
2022/06/28	35	29.28	67.5	28.85	28.70	-32.5	2,329	-1.39%
2022/06/27	8	26.45	4	27.35	28.10	4	1,994	0.20%
2022/06/24	32	25.55	27	23.85	25.55	5	1,872	0.27%
2022/06/23	35	23.11	21.5	23.85	23.25	13.5	1,823	0.74%
2022/06/22	22	24.77	13	24.95	25.15	9	1,744	0.51%
2022/06/21	35	22.90	35	22.30	22.90	0	1,630	0.00%
2022/05/26	1	25.35	2	26.03	25.35	-1	2,062	-0.05%
2022/05/24	0	0.00	0	25.50	25.60	0	2,132	0.00%
2022/05/23	0	26.25	0	0.00	26.65	0	2,153	0.00%
2022/05/18	22	27.29	22	27.88	27.05	0	2,317	0.00%
2022/05/17	2	27.20	2	26.50	27.75	0	2,484	0.00%
2022/05/10	3	26.55	3	25.85	27.05	0	2,862	0.00%
2022/05/06	5	27.20	5	27.24	27.20	0	2,967	0.00%
2022/05/05	4	28.10	4	28.50	28.10	0	3,054	0.00%
2022/05/04	4	28.25	4	27.56	27.65	0	3,160	0.00%
2022/05/03	0	0.00	1	27.05	27.20	-1	3,224	-0.03%
2022/04/29	21	28.90	20	27.05	27.05	1	3,263	0.03%
2022/04/13	1	32.35	0	0.00	32.10	1	4,173	0.02%
2022/04/11	1	32.05	0	0.00	32.15	1	4,266	0.02%
2022/04/08	24	33.86	25	33.92	34.20	-1	4,423	-0.02%
2022/04/07	5	32.74	8	32.83	32.70	-3	4,227	-0.07%
2022/04/01	2	31.45	21	31.47	31.60	-19	4,036	-0.47%
2022/03/31	20	30.80	18	31.80	30.35	2	3,953	0.05%
2022/03/30	19	32.10	2	32.10	32.10	17	3,894	0.44%
2022/03/25	2	29.85	0	0.00	29.70	2	3,862	0.05%
2022/03/18	3	30.25	6	29.90	30.00	-3	4,739	-0.06%
2022/03/17	0	0.00	1	30.20	30.20	-1	5,013	-0.02%
2022/03/16	3	28.80	0	0.00	28.65	3	5,862	0.05%
2022/03/15	1	29.00	0	0.00	28.70	1	6,137	0.02%
2022/03/09	7	30.36	7	29.99	30.45	0	6,964	0.00%
2022/03/08	5	30.75	5	29.71	29.15	0	7,156	0.00%
2022/03/04	1	32.10	0	0.00	32.15	1	7,515	0.01%
2022/03/03	0	0.00	3	33.75	32.85	-3	7,527	-0.04%
2022/03/02	1	32.20	0.1	34.15	33.95	0.9	7,469	0.01%
2022/03/01	2	33.00	1	32.85	32.90	1	7,387	0.01%
2022/02/24	1	32.10	0	0.00	30.65	1	7,426	0.01%
2022/02/22	5	33.00	5	33.66	33.00	0	7,524	0.00%
2022/02/21	0	0.00	1	33.35	33.50	-1	7,524	-0.01%
2022/02/17	4	33.16	20	33.60	32.60	-16	7,724	-0.21%
2022/02/16	17	33.60	0	0.00	33.60	17	7,573	0.22%
2022/02/15	0	0.00	1.3	31.96	30.55	-1.3	7,704	-0.02%
2022/02/14	1	31.10	0	0.00	30.00	1	8,098	0.01%
2022/02/10	3	34.00	23	33.58	32.65	-20	8,429	-0.24%
2022/02/09	34.3	32.65	16	32.65	32.65	18.3	8,352	0.22%
2022/01/26	1	29.65	0	0.00	29.30	1	8,360	0.01%
2022/01/24	1	30.19	1	30.20	30.40	0	8,533	0.00%
2022/01/19	1	33.10	0	0.00	32.95	1	8,438	0.01%
2022/01/18	3	36.20	4	36.01	34.60	-1	8,416	-0.01%
2022/01/13	0	0.00	3	33.63	34.15	-3	8,063	-0.04%
2022/01/12	19	37.82	17	35.15	34.80	2	8,032	0.02%
2022/01/10	7	37.86	6	37.72	37.85	1	7,753	0.01%
2022/01/07	1	37.20	0	0.00	37.05	1	7,730	0.01%
2022/01/06	4	40.30	4	39.40	39.60	0	7,724	0.00%
2022/01/04	1	42.75	0	0.00	42.75	1	7,598	0.01%
2022/01/03	29	48.49	190	46.72	45.50	-161	7,515	-2.14%	大賣/鉅額交易
2021/12/28	0	0.00	15	45.45	45.60	-15	7,340	-0.20%
2021/12/27	0	0.00	0	46.90	45.00	0	7,333	0.00%
2021/12/24	0	43.05	0.6	44.75	44.60	-0.6	7,337	-0.01%
2021/12/23	30.6	42.88	0	0.00	44.20	30.6	7,320	0.42%
2021/12/22	25	43.27	0	0.00	42.25	25	7,319	0.34%
2021/12/21	35	42.65	0	0.00	42.65	35	7,315	0.48%
2021/12/20	30	41.00	0.3	41.80	41.90	29.7	7,324	0.41%
2021/12/17	45.3	42.86	5	40.74	40.65	40.3	7,378	0.55%
2021/12/16	0	0.00	6.1	43.76	44.20	-6.1	7,328	-0.08%
2021/12/15	5.1	45.50	1	46.25	46.80	4.1	7,290	0.06%
2021/12/14	73	46.30	80	47.06	45.90	-7	7,245	-0.10%
2021/12/13	75	45.21	59	44.85	46.10	16	6,439	0.25%
2021/12/10	205.3	41.15	215	40.29	41.95	-9.7	6,154	-0.16%	大買/大賣/
2021/12/09	30	37.24	14	36.88	38.15	16	5,279	0.30%
2021/12/08	43	36.61	44.5	39.60	34.70	-1.5	5,007	-0.03%
2021/12/07	0	0.00	19	36.00	36.15	-19	4,667	-0.41%
2021/12/06	78	32.40	77	31.04	32.90	1	4,648	0.02%
2021/12/03	50.5	29.85	32	29.95	29.95	18.5	4,522	0.41%
2021/12/01	39	28.73	60	28.88	29.95	-21	4,071	-0.52%
2021/11/30	22	27.80	0	0.00	27.80	22	3,696	0.60%
2021/11/29	0	0.00	0.5	25.50	25.30	-0.5	3,650	-0.01%
2021/11/26	0.4	26.21	0.5	25.50	25.60	-0.1	3,593	0.00%
2021/11/24	0.6	28.16	0	0.00	28.30	0.6	3,534	0.02%
2021/11/23	0	0.00	1	30.20	28.50	-1	3,595	-0.03%
2021/11/22	1	31.65	15	31.00	31.65	-14	3,530	-0.40%
2021/11/18	0	0.00	0.1	28.50	28.40	-0.1	3,362	0.00%
2021/11/16	1	29.90	1	27.35	26.65	0	3,181	0.00%
2021/11/15	0.1	28.45	2	28.45	28.45	-1.9	2,978	-0.06%
2021/11/12	5	25.24	7	25.49	25.90	-2	2,933	-0.07%
2021/11/11	4.2	23.55	17	22.94	23.55	-12.8	2,719	-0.47%
2021/11/10	103.7	21.45	105	20.22	21.45	-1.3	2,259	-0.06%	大買/大賣/
2021/11/09	0	0.00	34	18.30	19.50	-34	2,041	-1.67%
2021/11/08	34	17.75	0	0.00	17.75	34	1,845	1.84%
2021/11/05	0	0.00	9	16.00	16.15	-9	1,713	-0.53%
2021/11/04	0	0.00	6	15.85	15.10	-6	1,634	-0.37%
2021/11/03	15	15.60	0	15.25	15.65	15	1,575	0.95%
2021/11/02	1	16.57	8	16.16	16.20	-7	1,485	-0.47%
2021/11/01	7	17.89	58	17.61	17.90	-51	1,360	-3.75%
2021/10/29	37	16.35	0	0.00	16.35	37	1,107	3.34%
2021/10/26	0	0.00	1	15.10	15.00	-1	1,070	-0.09%
2021/10/25	0	0.00	4	15.06	14.85	-4	1,035	-0.39%
2021/10/22	0	14.70	0	0.00	14.70	0	1,043	0.00%
2021/10/20	5	14.85	0	0.00	14.70	5	1,016	0.49%
2021/10/08	3	13.90	0	0.00	13.75	3	1,294	0.23%
2021/10/07	0	0.00	0	13.70	13.70	0	1,331	0.00%
2021/10/06	0	13.45	0	0.00	13.75	0	1,328	0.00%
2021/10/01	2	13.40	0	0.00	12.95	2	1,332	0.15%
2021/09/28	4	14.50	0	0.00	14.45	4	1,331	0.30%
2021/09/27	10	14.80	15	14.74	14.80	-5	1,326	-0.38%
2021/09/24	2	14.90	0	0.00	14.75	2	1,319	0.15%
2021/09/13	0	0.00	1	14.70	14.25	-1	1,481	-0.07%
2021/09/08	2	14.48	1	14.25	14.25	1	1,558	0.06%
2021/07/23	0	0.00	0.8	14.85	14.90	-0.8	1,983	-0.04%
2021/07/22	0.8	14.65	0	0.00	14.85	0.8	2,025	0.04%
2021/07/20	30	15.85	0	0.00	16.05	30	2,103	1.43%
2021/07/06	0	0.00	0	14.15	14.15	0	2,293	0.00%
2021/07/05	0	14.50	0	0.00	14.60	0	2,307	0.00%
2021/06/29	0	0.00	0	14.20	14.20	0	2,378	0.00%
2021/06/28	0	14.15	0	0.00	14.40	0	2,379	0.00%
2021/06/23	0	0.00	2	15.20	15.35	-2	2,332	-0.09%
2021/06/22	2	15.45	0	0.00	15.30	2	2,289	0.09%
2021/06/17	2	13.73	32	13.95	13.95	-30	2,269	-1.32%
2021/06/16	33	13.96	2	14.05	14.05	31	2,223	1.39%
2021/06/15	0	12.75	0	0.00	12.80	0	2,195	0.00%
2021/06/02	0	0.00	0.1	12.85	12.80	-0.1	2,472	0.00%
2021/06/01	0.1	12.90	0	0.00	13.25	0.1	2,463	0.00%
2021/05/21	0	0.00	1.1	12.63	12.50	-1.1	2,510	-0.05%
2021/05/20	0.1	12.10	0	0.00	12.80	0.1	2,512	0.01%
2021/05/18	0	0.00	21	11.80	11.80	-21	2,506	-0.84%
2021/05/14	0	0.00	14	12.58	12.10	-14	2,472	-0.57%
2021/05/13	10	12.07	10.4	12.28	11.90	-0.4	2,427	-0.02%
2021/05/12	0.4	11.80	0	0.00	12.00	0.4	2,379	0.02%
2021/05/10	0	0.00	0.7	14.25	14.35	-0.7	2,326	-0.03%
2021/05/07	0.5	14.25	0	0.00	14.50	0.5	2,332	0.02%
2021/05/06	35.2	14.38	0	0.00	13.80	35.2	2,320	1.52%
2021/05/05	0	0.00	1	15.13	14.30	-1	2,300	-0.04%
2021/05/04	1	14.41	1	16.25	14.80	0	2,313	0.00%
2021/05/03	24	17.91	33	17.09	15.50	-9	2,220	-0.41%
2021/04/28	10	17.25	13	16.73	16.90	-3	2,224	-0.14%
2021/04/27	10	16.65	27.6	16.11	16.65	-17.5	2,220	-0.79%
2021/04/23	27.6	15.00	0	0.00	15.00	27.6	2,235	1.23%
2021/04/21	0	0.00	0	13.60	13.70	0	1,873	0.00%
2021/04/20	0	13.45	0	0.00	13.75	0	1,882	0.00%
2021/04/15	0	0.00	0	13.90	13.95	0	1,989	0.00%
2021/04/14	0	13.05	0	0.00	13.35	0	1,975	0.00%
2021/04/13	0	0.00	0	13.75	13.80	0	1,973	0.00%
2021/04/12	0	12.80	0	0.00	14.25	0	1,956	0.00%
2021/04/08	0	0.00	2	14.55	14.35	-2	1,915	-0.10%
2021/04/07	20	14.25	0	0.00	14.25	20	1,939	1.03%
2021/04/01	5	14.40	5	14.25	13.95	0	1,913	0.00%
2021/03/24	0	0.00	0.2	13.80	13.90	-0.2	1,898	-0.01%
2021/03/23	1.2	14.05	0	14.00	14.00	1.2	1,973	0.06%
2021/03/22	1	14.44	0	0.00	14.45	1	1,919	0.05%
2021/03/19	0	13.95	0	0.00	14.00	0	1,886	0.00%
2021/03/17	0	0.00	15.7	13.92	13.50	-15.7	1,832	-0.86%
2021/03/16	15.7	13.99	0	0.00	14.00	15.7	1,768	0.89%
2021/03/04	0	0.00	0	12.55	12.65	0	1,534	0.00%
2021/03/03	0	12.45	0	0.00	12.55	0	1,545	0.00%
2021/02/19	0	0.00	0	12.50	12.60	0	1,475	0.00%
2021/02/18	0	12.15	0.5	12.30	12.40	-0.4	1,455	-0.03%
2021/02/17	0.5	12.00	0	0.00	12.10	0.5	1,446	0.03%
2021/02/04	0	0.00	0	12.55	12.60	0	1,426	0.00%
2021/02/03	0	12.38	0	0.00	12.90	0	1,422	0.00%
2021/01/28	0	0.00	0	12.65	12.65	0	1,360	0.00%
2021/01/27	0	12.70	0	0.00	12.95	0	1,346	0.00%
2021/01/26	0	0.00	3	12.93	12.90	-3	1,338	-0.22%
2021/01/20	0	0.00	12	13.35	13.10	-12	1,103	-1.09%
2021/01/19	10	15.20	3.5	14.49	14.15	6.5	1,060	0.61%
2021/01/18	2.5	15.44	0	0.00	15.60	2.5	939	0.27%
2021/01/15	3	14.20	0	0.00	14.20	3	844	0.36%
2021/01/14	0	0.00	0.4	12.85	12.95	-0.4	775	-0.05%
2021/01/13	0	11.75	0	0.00	12.20	0	749	0.00%
2021/01/12	0.4	12.00	1.1	12.62	12.30	-0.7	730	-0.09%
2021/01/11	1	13.05	0	0.00	13.05	1	672	0.15%
2021/01/08	0.1	11.45	0	0.00	11.90	0.1	603	0.01%
2021/01/07	0	11.75	0	0.00	11.70	0	594	0.00%
2021/01/06	0	0.00	0.2	11.70	11.80	-0.2	584	-0.03%
2021/01/04	0.2	12.10	0	0.00	12.05	0.2	559	0.03%
2020/12/31	0	0.00	1	12.30	11.80	-1	547	-0.18%
2020/12/30	0.4	11.86	0.1	11.95	12.00	0.3	532	0.06%
2020/12/29	0.7	11.41	0	11.50	11.50	0.7	472	0.15%
2020/12/28	0	11.55	0	0.00	11.60	0	466	0.00%
2020/12/21	0	0.00	0.5	11.90	12.00	-0.5	453	-0.10%
2020/12/18	0.5	12.15	1.1	11.98	12.45	-0.6	439	-0.13%
2020/12/17	3.1	11.71	2.2	11.73	12.05	0.9	380	0.23%
2020/12/16	0.2	10.75	0	0.00	11.05	0.2	301	0.06%
2020/12/10	0	0.00	0.2	11.20	11.20	-0.2	337	-0.06%
2020/12/09	0.2	11.20	0.6	11.45	11.50	-0.4	339	-0.13%
2020/12/08	0.6	10.91	0	0.00	11.15	0.6	329	0.19%
2020/12/04	0	0.00	0	11.10	11.20	0	342	0.00%
2020/12/03	0	11.15	0	0.00	11.30	0	438	0.00%
2020/11/30	0	0.00	0.3	11.35	11.45	-0.3	424	-0.06%
2020/11/27	0.3	11.36	0	0.00	11.50	0.3	429	0.06%
2020/11/25	1	10.95	0	0.00	10.95	1	395	0.25%
2020/11/24	0	0.00	0.1	10.60	10.70	-0.1	370	-0.01%
2020/11/23	0.1	10.59	0.1	10.80	10.80	0	370	0.00%
2020/11/20	0.1	10.50	0	0.00	10.55	0.1	358	0.01%
2020/11/12	0	0.00	0	10.20	10.20	0	392	0.00%
2020/11/10	0	10.15	0	0.00	10.15	0	407	0.00%
2020/11/09	0	0.00	0.8	10.10	10.20	-0.8	417	-0.20%
2020/11/06	0.8	10.05	0	0.00	10.20	0.8	432	0.19%
2020/09/18	0	0.00	20	11.78	11.55	-20	1,204	-1.66%
2020/09/17	10	11.40	0	0.00	11.45	10	1,210	0.83%
2020/09/16	0	0.00	0	11.25	11.20	0	1,202	0.00%
2020/09/08	0	0.00	15	11.30	11.25	-15	1,164	-1.29%
2020/08/21	10	10.65	0	0.00	10.95	10	1,079	0.93%
2020/08/18	15	11.33	0	0.00	11.40	15	1,184	1.27%
2020/08/13	0	0.00	20	11.81	11.60	-20	1,206	-1.66%
2020/08/05	10	11.30	0	0.00	11.30	10	1,152	0.87%
2020/07/22	0	0.00	20	12.25	12.00	-20	1,062	-1.88%
2020/07/21	30	12.10	20	11.70	12.15	10	990	1.01%
2020/07/07	10	11.20	0	0.00	11.45	10	654	1.53%
2020/06/29	10	10.90	0	0.00	10.90	10	420	2.38%
2020/06/01	0	0.00	1	9.89	9.81	-1	351	-0.28%
2020/05/27	0	0.00	1	9.46	9.45	-1	326	-0.31%
2020/05/25	2	9.84	0	0.00	9.84	2	258	0.77%
2020/04/21	0	0.00	2	7.93	7.80	-2	150	-1.33%
2020/03/16	0	0.00	0	7.20	7.13	0	148	-0.02%
2020/03/13	0	0.00	0	7.44	7.46	0	149	-0.01%
2020/03/06	0	0.00	0.4	8.86	8.88	-0.4	136	-0.29%
2020/03/05	0	0.00	0.1	8.96	8.98	-0.1	137	-0.06%
2020/03/03	0	0.00	0.1	8.86	8.88	-0.1	142	-0.07%
2020/02/27	0	0.00	1	8.93	8.70	-1	144	-0.69%
2020/02/26	1.6	8.83	0	0.00	8.92	1.6	145	1.12%
2020/02/21	0	0.00	0	9.01	8.99	0	163	-0.01%
2020/02/20	0	0.00	0.2	8.99	9.01	-0.2	163	-0.10%
2020/02/19	0.2	9.01	0	0.00	9.11	0.2	164	0.11%
2020/01/08	0	0.00	30	9.81	9.77	-30	257	-11.67%
2020/01/07	0	0.00	0.1	9.93	10.00	-0.1	259	-0.03%
2020/01/06	0	0.00	0.2	9.94	9.96	-0.2	259	-0.06%
2020/01/03	0.2	9.96	0.2	9.96	10.05	0	241	0.00%
2020/01/02	0.2	10.20	0	0.00	10.25	0.2	249	0.08%
2019/12/26	0	0.00	0.6	10.20	10.30	-0.6	264	-0.24%
2019/12/25	0.6	10.30	0	0.00	10.35	0.6	359	0.18%
2019/12/19	0	0.00	0.9	10.20	10.30	-0.9	417	-0.22%
2019/12/18	30.9	10.35	0.9	10.20	10.25	30.1	445	6.75%
2019/12/17	0.9	10.20	0.1	10.20	10.25	0.8	456	0.17%
2019/12/16	0.1	10.20	0	0.00	10.25	0.1	456	0.02%
2019/12/06	0	0.00	0.2	10.00	10.10	-0.2	520	-0.03%
2019/12/05	0.2	10.25	0	0.00	10.35	0.2	524	0.03%
2019/12/04	0	0.00	1	10.30	10.30	-1	530	-0.19%
2019/11/28	0	0.00	0.3	10.40	10.50	-0.3	549	-0.06%
2019/11/27	0.3	10.65	0	0.00	10.75	0.3	553	0.06%
2019/11/26	0	0.00	0.1	10.80	10.80	-0.1	596	-0.01%
2019/11/25	0.1	10.65	0	0.00	10.75	0.1	653	0.01%
2019/11/08	0	0.00	0.5	10.95	11.05	-0.5	636	-0.08%
2019/11/07	0.5	11.05	0	0.00	11.15	0.5	634	0.08%
2019/08/29	2	10.30	2	10.55	10.10	0	250	0.00%
2019/07/18	0	0.00	2	10.15	10.15	-2	152	-1.31%
2019/05/17	2	10.00	0	0.00	9.80	2	643	0.31%
2019/04/15	2	11.20	2	11.30	11.30	0	718	0.00%
2019/04/12	0	0.00	0.5	11.10	11.20	-0.5	717	-0.07%
2019/04/11	0.5	11.25	0	0.00	11.35	0.5	716	0.07%
2019/04/10	0	0.00	2	11.80	11.50	-2	711	-0.28%
2019/04/09	2	11.40	4	11.73	11.40	-2	701	-0.29%
2019/04/08	0	0.00	3	12.03	11.80	-3	688	-0.44%
2019/04/03	0	0.00	0.3	11.00	11.10	-0.3	667	-0.04%
2019/04/02	0.3	10.95	0	0.00	11.05	0.3	672	0.04%
2019/04/01	3	11.12	0	0.00	10.95	3	671	0.45%
2019/03/26	3	11.43	0	0.00	11.60	3	659	0.46%
2019/03/22	0	0.00	1	12.45	11.90	-1	644	-0.16%
2019/03/21	1	12.30	0	0.00	12.10	1	630	0.16%
2019/03/20	1	12.25	0	0.00	11.95	1	649	0.15%
2019/03/19	1	11.95	0	0.00	11.95	1	636	0.16%
2019/03/13	0	0.00	0.6	10.55	10.65	-0.6	418	-0.15%
2019/03/12	0.6	10.45	0	0.00	10.55	0.6	433	0.15%
2019/02/12	1	11.20	2	11.55	11.10	-1	785	-0.13%
2019/01/21	2	10.45	4	10.40	10.40	-2	762	-0.26%
2019/01/08	0	0.00	1	10.40	10.25	-1	781	-0.13%
2019/01/07	1	10.25	0	0.00	10.35	1	787	0.13%
2018/12/26	2	10.80	0	0.00	10.60	2	852	0.23%
2018/12/25	0	0.00	5	10.80	10.65	-5	856	-0.58%
2018/12/20	5	11.22	0	0.00	10.65	5	868	0.58%
2018/12/19	0	0.00	0.1	11.05	11.15	-0.1	871	-0.01%
2018/12/18	0.1	11.05	0	0.00	11.30	0.1	870	0.01%
2018/12/07	1	11.60	0	0.00	11.55	1	907	0.11%
2018/12/03	0	0.00	11	11.80	12.70	-11	905	-1.21%
2018/11/29	5	11.73	5	11.95	11.80	0	880	0.00%
2018/11/23	2	11.55	2	12.40	11.55	0	901	0.00%
2018/11/22	0	0.00	2	10.80	11.30	-2	797	-0.25%
2018/11/16	2	10.45	0	0.00	10.30	2	810	0.25%
2018/11/12	1	11.00	1	10.85	10.80	0	869	0.00%
2018/11/02	0	0.00	0.1	10.10	10.20	-0.1	913	-0.01%
2018/10/31	0	0.00	5	9.27	9.35	-5	1,048	-0.48%
2018/10/30	5	9.09	0	0.00	8.90	5	1,064	0.47%
2018/10/29	0.1	8.81	0	0.00	8.93	0.1	1,076	0.01%
2018/09/27	1	13.95	0	0.00	13.95	1	1,913	0.05%
2018/09/26	0	0.00	5	14.20	14.25	-5	1,941	-0.26%
2018/09/19	0	0.00	1	14.85	14.65	-1	2,600	-0.04%
2018/09/07	1	15.10	0	0.00	14.95	1	3,543	0.03%
2018/09/06	0	0.00	1	16.15	15.85	-1	3,559	-0.03%
2018/09/05	1	15.85	0	0.00	15.80	1	3,750	0.03%
2018/09/04	0	0.00	1	16.15	16.20	-1	3,797	-0.03%
2018/08/31	1	16.15	0	0.00	16.10	1	3,975	0.03%
2018/08/30	0	0.00	1	15.20	15.20	-1	3,937	-0.03%
2018/08/29	0	0.00	2	15.35	15.35	-2	3,936	-0.05%
2018/08/28	3	15.05	0	0.00	14.80	3	3,946	0.08%
2018/08/22	0	0.00	2	15.70	15.25	-2	4,087	-0.05%
2018/08/14	1	14.35	0	0.00	14.60	1	4,149	0.02%
2018/08/13	0	0.00	3	14.25	14.20	-3	4,162	-0.07%
2018/08/08	3	16.45	1	16.30	16.30	2	4,238	0.05%
2018/08/07	1	16.60	5	16.82	16.85	-4	4,200	-0.10%
2018/08/03	1	16.35	0	0.00	16.15	1	4,137	0.02%
2018/07/30	9	18.17	6	17.50	17.30	3	4,129	0.07%
2018/07/26	3	17.50	3	17.70	17.45	0	4,136	0.00%
2018/07/25	4	17.66	1	17.65	17.55	3	4,109	0.07%
2018/07/24	1	17.50	1	17.60	17.50	0	4,033	0.00%
2018/07/23	2	18.25	2	18.35	17.50	0	3,981	0.00%
2018/07/20	1	16.25	4	17.65	17.65	-3	3,833	-0.08%
2018/07/18	0	0.00	2	16.95	16.70	-2	3,763	-0.05%
2018/07/17	6	17.78	0	0.00	17.25	6	3,729	0.16%
2018/07/16	0	0.00	3	18.90	18.00	-3	3,653	-0.08%
2018/07/09	0	0.00	0.4	18.00	17.75	-0.4	3,685	-0.01%
2018/07/06	0.4	18.75	0	0.00	19.00	0.4	3,736	0.01%
2018/07/03	5	21.00	0	0.00	20.65	5	3,765	0.13%
2018/07/02	3	22.33	2	23.53	22.90	1	3,682	0.03%
2018/06/29	8	22.00	78	21.26	21.50	-70	3,524	-1.99%
2018/06/28	2	20.90	0	0.00	21.45	2	3,340	0.06%
2018/06/26	0	0.00	1	17.50	17.75	-1	3,069	-0.03%
2018/06/25	82	18.80	2	18.68	18.90	80	2,812	2.84%
2018/06/22	4	17.15	0	0.00	17.20	4	2,616	0.15%
2018/06/21	1	15.60	0	0.00	15.65	1	2,521	0.04%
2018/06/19	1	15.90	0	0.00	15.90	1	2,586	0.04%
2018/06/15	3	15.13	5	15.02	14.75	-2	2,631	-0.08%
2018/06/13	1	15.20	9	15.75	14.70	-8	2,864	-0.28%
2018/06/12	5	14.45	6	14.68	14.40	-1	2,877	-0.03%
2018/06/11	0	0.00	6	14.20	15.20	-6	3,021	-0.20%
2018/06/08	6	13.58	1	13.10	14.00	5	2,918	0.17%
2018/06/06	1	12.65	0.6	12.50	12.55	0.4	2,855	0.01%
2018/06/05	0.6	12.35	0	0.00	12.45	0.6	2,866	0.02%
2018/05/31	12	13.78	11	13.74	13.70	1	2,922	0.03%
2018/05/30	2	13.25	3	13.70	13.55	-1	2,857	-0.03%
2018/05/29	8	12.61	0	0.00	12.65	8	2,787	0.29%
2018/05/28	1	12.20	0	0.00	12.45	1	2,714	0.04%
2018/05/17	1	12.30	0	0.00	12.10	1	2,618	0.04%
2018/05/11	0	0.00	0	10.90	10.60	0	2,446	0.00%
2018/05/10	0	10.95	0	0.00	11.05	0	2,457	0.00%
2018/05/02	0	0.00	0.5	10.90	11.00	-0.5	2,446	-0.02%
2018/04/30	0	0.00	0.2	11.15	11.25	-0.2	2,468	-0.01%
2018/04/27	0.3	10.25	0	0.00	10.65	0.3	2,479	0.01%
2018/04/26	0.2	9.37	0	0.00	9.69	0.2	2,470	0.01%
2018/04/23	0.2	10.75	0	0.00	11.50	0.2	2,454	0.01%
2018/04/19	0	11.05	0	0.00	12.20	0	2,444	0.00%
2018/04/18	59	11.65	5	12.00	12.20	54	2,432	2.22%
2018/04/17	0	0.00	69	11.86	11.80	-69	2,417	-2.85%
2018/04/16	5	13.05	0	0.00	12.85	5	2,367	0.21%
2018/04/11	0	0.00	12.3	16.05	14.80	-12.3	2,166	-0.57%
2018/04/09	0	0.00	2	17.20	17.10	-2	2,016	-0.10%
2018/03/30	0.7	16.05	0	0.00	16.20	0.7	1,916	0.04%
2018/03/29	11.4	17.21	0	0.00	16.80	11.4	1,930	0.59%
2018/03/26	0.2	15.85	0	0.00	16.00	0.2	1,914	0.01%
2018/03/23	38	15.97	29	17.30	16.60	9	1,882	0.48%
2018/03/22	5	17.80	0	0.00	16.50	5	1,769	0.28%
2018/03/21	0	0.00	10	17.65	18.30	-10	1,657	-0.60%
2018/03/20	1	15.75	1	16.10	16.65	0	1,506	0.00%
2018/03/19	6	14.82	1	15.05	15.15	5	1,321	0.38%
2018/03/16	1	13.40	2	13.08	13.80	-1	1,180	-0.08%
2018/03/15	2	12.08	21	12.53	12.55	-19	962	-1.97%
2018/03/13	10	10.45	0	0.00	10.45	10	701	1.43%
2018/03/08	10	10.59	30.2	10.51	9.96	-20.2	626	-3.23%
2018/03/05	0.2	8.01	0	0.00	8.13	0.2	481	0.05%
2018/02/26	30	8.13	0	0.00	8.12	30	462	6.49%
2018/02/09	0	0.00	0.2	8.18	8.10	-0.2	431	-0.05%
2018/02/06	0	0.00	1.5	7.27	7.32	-1.5	420	-0.36%
2018/02/05	0.2	7.81	0	0.00	7.90	0.2	414	0.05%
2018/02/01	0.3	7.81	0	0.00	7.92	0.3	379	0.08%
2018/01/31	1.1	8.02	0	0.00	8.03	1.1	375	0.28%
2018/01/30	25	8.44	0	0.00	7.98	25	366	6.83%
2018/01/29	1	8.75	26	8.56	8.57	-25	345	-7.23%
2018/01/24	0.2	7.41	0	0.00	7.51	0.2	226	0.07%
2018/01/10	0	7.21	1	7.33	7.30	-1	194	-0.50%
2018/01/09	0	7.21	0	0.00	7.32	0	196	0.00%
2018/01/05	0.5	7.11	0	0.00	7.20	0.5	188	0.26%
2018/01/03	0	0.00	0.3	7.22	7.24	-0.3	189	-0.17%