鄉林 (5531)-永豐金-敦南券商分點個股進出

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

鄉林

(5531)

可現股當沖

股價
11.00
漲跌
▼0.10
漲幅
-0.90%
成交量
1,042張
產業
上市營建類股
117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

鄉林 (5531)籌碼相關－永豐金-敦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

永豐金-敦南券商分點個股進出
永豐金-敦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
2024/11/27	1	11.25	0	0.00	11.20	1	876	0.11%
2024/11/26	2	11.75	0	0.00	11.70	2	862	0.23%
2024/11/25	0	0.00	1	11.70	11.65	-1	840	-0.12%
2024/11/21	0	0.00	23	11.55	11.70	-23	769	-2.99%
2024/11/20	23	10.82	0	0.00	10.80	23	739	3.11%
2024/11/19	0	0.00	6	10.88	10.90	-6	747	-0.80%
2024/11/18	6	10.80	22	10.65	10.80	-16	769	-2.08%
2024/11/15	22	10.54	1	10.25	10.45	21	806	2.60%
2024/11/07	1	10.60	0	0.00	10.65	1	885	0.11%
2024/10/18	0	0.00	1	10.35	10.40	-1	1,518	-0.07%
2024/08/22	1	10.45	0	0.00	10.40	1	3,078	0.03%
2024/08/19	1	11.15	1	10.95	10.95	0	3,154	0.00%
2024/08/12	2	10.20	0	0.00	10.15	2	3,419	0.06%
2024/08/08	1	10.05	0	0.00	10.10	1	3,519	0.03%
2024/08/06	0	0.00	20	10.45	9.84	-20	3,593	-0.56%
2024/08/01	0	0.00	10	12.05	12.10	-10	3,991	-0.25%
2024/07/29	0	0.00	2	11.40	11.40	-2	5,347	-0.04%
2024/07/23	0	0.00	10	11.45	11.40	-10	5,969	-0.17%
2024/07/22	0	0.00	2	11.05	11.15	-2	6,157	-0.03%
2024/07/18	1	11.90	6	11.83	11.65	-5	6,357	-0.08%
2024/07/17	0	0.00	15	11.60	11.55	-15	6,365	-0.24%
2024/07/15	3	10.75	0	0.00	11.10	3	6,672	0.04%
2024/07/10	2	11.15	0	0.00	11.05	2	6,683	0.03%
2024/07/08	1	10.80	0	0.00	10.80	1	6,639	0.02%
2024/07/03	0	0.00	13	11.05	11.05	-13	6,625	-0.20%
2024/06/27	5	10.85	0	0.00	10.95	5	6,604	0.08%
2024/06/25	3	11.00	0	0.00	11.10	3	6,558	0.05%
2024/06/21	0	0.00	1	11.10	11.20	-1	6,545	-0.02%
2024/06/20	7	11.17	13	11.12	11.20	-6	6,520	-0.09%
2024/06/18	1	11.20	0	0.00	11.20	1	6,460	0.02%
2024/06/17	11	11.30	0	0.00	11.15	11	6,452	0.17%
2024/06/14	12	11.52	0	0.00	11.45	12	6,418	0.19%
2024/06/12	15	11.65	0	0.00	11.80	15	6,284	0.24%
2024/06/11	0	0.00	15	12.27	11.95	-15	6,207	-0.24%
2024/06/07	0	0.00	16	11.87	12.20	-16	5,990	-0.27%
2024/06/06	20	11.29	0	0.00	11.10	20	5,824	0.34%
2024/06/05	0	0.00	5	11.55	11.45	-5	5,792	-0.09%
2024/06/04	3	11.70	7	11.84	11.70	-4	5,764	-0.07%
2024/06/03	0	0.00	10	11.68	11.80	-10	5,715	-0.17%
2024/05/31	8	11.63	1	11.35	11.45	7	5,652	0.12%
2024/05/30	5	11.20	0	0.00	11.15	5	5,589	0.09%
2024/05/29	7	11.16	1	11.25	11.15	6	5,549	0.11%
2024/05/28	0	0.00	4	11.00	11.10	-4	5,503	-0.07%
2024/05/27	16	10.88	0	0.00	10.75	16	5,487	0.29%
2024/05/24	3	10.70	0	0.00	10.65	3	5,471	0.05%
2024/05/23	9	10.74	0	0.00	10.70	9	5,448	0.17%
2024/05/22	0	0.00	1	11.35	11.15	-1	5,399	-0.02%
2024/05/16	3	11.90	0	0.00	12.00	3	5,175	0.06%
2024/05/15	2	11.80	0	0.00	11.60	2	5,067	0.04%
2024/05/14	2	11.90	0	0.00	11.90	2	5,001	0.04%
2024/05/13	1	12.00	0	0.00	12.20	1	4,933	0.02%
2024/05/07	3	13.12	3	13.35	12.70	0	4,538	0.00%
2024/05/06	0	0.00	2	13.75	13.90	-2	4,195	-0.05%
2024/05/03	4	13.94	2	14.35	14.30	2	3,900	0.05%
2024/05/02	1	12.95	10	13.45	13.45	-9	2,894	-0.31%
2024/04/30	37	13.04	9	12.41	12.25	28	2,646	1.06%
2024/04/29	0	0.00	2	13.00	13.00	-2	2,199	-0.09%
2024/04/26	2	11.50	7	11.61	11.85	-5	1,966	-0.25%
2024/04/25	2	11.10	2	11.20	10.80	0	1,758	0.00%
2024/04/24	2	11.40	1	11.35	11.20	1	1,638	0.06%
2024/04/23	3	10.80	3	10.75	10.85	0	1,487	0.00%
2024/04/22	4	11.06	0	0.00	10.80	4	1,418	0.28%
2024/04/19	6	10.81	2	10.20	10.50	4	1,165	0.34%
2024/04/18	0	0.00	2	10.30	10.75	-2	947	-0.21%
2024/04/15	0	0.00	2	9.89	9.80	-2	835	-0.24%
2024/03/29	3	9.64	0	0.00	9.61	3	731	0.41%
2024/03/27	2	9.89	0	0.00	9.73	2	736	0.27%
2024/03/12	0	0.00	2.4	9.82	9.77	-2.4	771	-0.32%
2024/03/07	0	0.00	2	9.75	9.73	-2	776	-0.26%
2024/02/29	1	9.75	0	0.00	9.89	1	767	0.13%
2024/01/17	0	0.00	2	10.05	10.10	-2	971	-0.21%
2024/01/08	1	10.75	0	0.00	10.75	1	899	0.11%
2023/12/18	0	0.00	1	11.00	10.85	-1	835	-0.12%
2023/12/14	1	11.10	0	0.00	11.05	1	808	0.12%
2023/12/12	0	0.00	10	10.65	10.50	-10	766	-1.31%
2023/12/07	0	0.00	0	10.85	10.70	0	752	0.00%
2023/12/01	0	0.00	2	11.00	10.90	-2	737	-0.27%
2023/11/27	2	10.90	0	0.00	10.75	2	734	0.27%
2023/11/17	2	11.50	0	0.00	11.10	2	574	0.35%
2023/10/31	0	0.00	3	10.35	10.15	-3	448	-0.67%
2023/10/11	0	0.00	0	9.89	9.88	0	536	0.00%
2023/09/26	0	0.00	0	9.61	9.60	0	677	0.00%
2023/09/20	3	9.80	0	0.00	9.72	3	740	0.41%
2023/09/19	3	9.75	0	0.00	9.79	3	782	0.38%
2023/09/18	4	9.73	0	0.00	9.74	4	837	0.48%
2023/09/12	0	0.00	6	9.59	9.58	-6	979	-0.61%
2023/09/04	0	9.85	0	0.00	9.91	0	1,453	0.00%
2023/08/30	0	0.00	1	9.56	9.53	-1	1,865	-0.05%
2023/08/22	2	9.33	0	0.00	9.34	2	2,203	0.09%
2023/08/01	0	0.00	3	10.20	10.20	-3	3,730	-0.08%
2023/07/27	1	10.15	0	0.00	10.25	1	3,723	0.03%
2023/07/24	1	9.79	0	0.00	9.77	1	3,695	0.03%
2023/07/21	0	0.00	5	10.00	10.05	-5	3,679	-0.14%
2023/07/19	0	0.00	1	10.10	9.93	-1	3,667	-0.03%
2023/07/14	5	10.55	0	0.00	10.50	5	3,623	0.14%
2023/07/11	0	0.00	22	10.35	10.35	-22	3,647	-0.60%
2023/07/07	0	0.00	3	10.40	10.45	-3	3,678	-0.08%
2023/06/30	0	0.00	2	10.95	11.05	-2	3,669	-0.05%
2023/06/27	1	11.15	6	11.10	11.05	-5	3,617	-0.14%
2023/06/26	0	0.00	7	11.26	11.30	-7	3,574	-0.20%
2023/06/19	0	0.00	12	12.10	11.80	-12	3,448	-0.35%
2023/06/14	0	0.00	1	11.90	11.80	-1	3,305	-0.03%
2023/06/09	0	0.00	42	12.95	12.70	-42	3,130	-1.34%
2023/06/08	2	13.10	1	13.05	12.85	1	3,038	0.03%
2023/06/07	33	13.19	12	13.10	13.30	21	2,899	0.72%
2023/06/06	6	12.53	1.4	12.14	12.35	4.6	2,685	0.17%
2023/05/31	0	0.00	1	12.20	12.00	-1	2,425	-0.04%
2023/05/29	0	0.00	1	11.80	11.80	-1	2,317	-0.04%
2023/05/26	3	12.55	7	12.17	11.85	-4	2,261	-0.18%
2023/05/25	23	12.68	9	12.45	12.45	14	2,157	0.65%
2023/05/24	12	12.47	6	12.03	12.95	6	1,995	0.30%
2023/05/23	4	12.03	8	11.87	11.80	-4	1,692	-0.24%
2023/05/22	5	11.75	8	11.90	11.90	-3	1,391	-0.22%
2023/05/19	2	10.88	5	10.73	10.85	-3	1,220	-0.25%
2023/05/12	3	10.65	2	10.75	10.50	1	811	0.12%
2023/05/02	0	0.00	3	9.90	9.98	-3	550	-0.54%
2023/04/28	1	9.66	0	0.00	9.66	1	542	0.18%
2023/04/21	1	9.71	0	0.00	9.71	1	526	0.19%
2023/04/18	6	10.14	2	10.25	10.10	4	497	0.80%
2023/04/11	7	9.74	0	0.00	9.69	7	349	2.00%
2023/01/31	0	0.00	1	9.17	9.21	-1	216	-0.46%
2023/01/03	1	9.27	0	0.00	9.23	1	240	0.42%
2022/12/29	0	0.00	21	9.22	9.29	-21	250	-8.37%
2022/12/15	0	0.00	0	9.36	9.36	0	361	-0.01%
2022/12/13	0	0.00	2	9.38	9.46	-2	366	-0.55%
2022/11/22	0	0.00	1	9.23	9.23	-1	348	-0.29%
2022/11/16	1	9.17	0	0.00	9.12	1	346	0.29%
2022/11/14	0	0.00	0.5	9.19	9.21	-0.5	348	-0.14%
2022/11/11	0	0.00	12	9.17	9.18	-12	346	-3.47%
2022/11/07	0	0.00	1	9.18	9.18	-1	355	-0.28%
2022/10/28	1	9.05	0	0.00	9.07	1	367	0.27%
2022/10/26	2	9.03	0	0.00	9.03	2	368	0.54%
2022/10/24	2	9.11	0	0.00	9.12	2	370	0.54%
2022/10/21	0	0.00	1	9.11	9.08	-1	368	-0.27%
2022/10/11	1	9.32	0	0.00	9.10	1	368	0.27%
2022/10/03	0	0.00	1	9.42	9.42	-1	353	-0.28%
2022/09/30	22	9.51	11	9.58	9.64	11	335	3.28%
2022/09/29	0	0.00	4	9.05	9.01	-4	300	-1.33%
2022/09/28	1	8.98	0	0.00	9.01	1	292	0.34%
2022/09/26	7	9.05	0	0.00	9.03	7	293	2.39%
2022/08/26	0	0.00	2	9.30	9.28	-2	332	-0.60%
2022/08/24	0	0.00	3	9.13	9.13	-3	336	-0.89%
2022/08/02	1	9.16	0	0.00	9.17	1	391	0.26%
2022/08/01	0	0.00	1	9.33	9.33	-1	401	-0.25%
2022/07/21	1	9.23	0	0.00	9.35	1	415	0.24%
2022/07/18	0	0.00	2	9.36	9.37	-2	430	-0.46%
2022/07/11	1	9.25	0	0.00	9.35	1	427	0.23%
2022/07/07	0	0.00	1	9.42	9.36	-1	428	-0.23%
2022/07/06	3	9.31	1	9.30	9.30	2	432	0.46%
2022/07/05	0	0.00	1	9.61	9.51	-1	443	-0.23%
2022/07/01	1	9.28	1	9.33	9.28	0	452	0.00%
2022/06/30	1	9.49	0	0.00	9.49	1	452	0.22%
2022/06/29	2	9.78	0	0.00	9.74	2	456	0.44%
2022/06/27	1	10.10	0	0.00	10.10	1	496	0.20%
2022/06/21	0	0.00	1	9.49	9.61	-1	492	-0.20%
2022/06/20	1	9.36	0	0.00	9.31	1	515	0.19%
2022/06/15	0	0.00	1	9.63	9.72	-1	625	-0.16%
2022/06/14	0	0.00	1	9.50	9.44	-1	636	-0.16%
2022/06/09	1	9.72	0	0.00	9.72	1	649	0.15%
2022/06/08	0	0.00	1	9.80	9.84	-1	652	-0.15%
2022/06/02	1	9.71	0	0.00	9.69	1	681	0.15%
2022/05/26	0	0.00	2	9.74	9.70	-2	731	-0.27%
2022/05/25	0	0.00	1	9.67	9.70	-1	739	-0.14%
2022/05/23	1	9.70	0	0.00	9.67	1	765	0.13%
2022/05/20	0	0.00	2	9.85	9.80	-2	777	-0.26%
2022/05/19	1	9.60	0	0.00	9.68	1	820	0.12%
2022/05/18	0	0.00	2	9.73	9.80	-2	821	-0.24%
2022/05/13	0	0.00	2	9.35	9.36	-2	831	-0.24%
2022/05/12	3	9.25	0	0.00	9.23	3	834	0.36%
2022/05/11	1	9.60	0	0.00	9.60	1	817	0.12%
2022/05/09	1	9.85	0	0.00	9.86	1	793	0.13%
2022/04/26	0	0.00	1	10.20	10.20	-1	854	-0.12%
2022/04/25	1	10.05	0	0.00	10.05	1	860	0.12%
2022/04/22	5	10.25	0	0.00	10.25	5	853	0.59%
2022/04/20	5	10.40	0	0.00	10.40	5	879	0.57%
2022/04/15	1	10.40	0	0.00	10.35	1	885	0.11%
2022/04/01	0	0.00	1	11.10	11.10	-1	894	-0.11%
2022/03/22	1	11.05	1	11.30	11.30	0	843	0.00%
2022/03/21	0	0.00	2	10.90	11.10	-2	808	-0.25%
2022/03/18	0	0.00	2	10.88	11.05	-2	805	-0.25%
2022/03/17	1	10.30	0	0.00	10.45	1	778	0.13%
2022/03/16	1	10.25	0	0.00	10.10	1	787	0.13%
2022/03/14	0	0.00	1	10.25	10.10	-1	791	-0.13%
2022/03/10	0	0.00	1	10.10	10.15	-1	808	-0.12%
2022/03/07	1	10.00	0	0.00	10.10	1	855	0.12%
2022/03/04	1	10.45	0	0.00	10.40	1	983	0.10%
2022/03/01	0	0.00	1	10.65	10.60	-1	1,023	-0.10%
2022/02/24	1	10.75	0	0.00	10.60	1	1,050	0.10%
2022/02/21	1	11.10	2	10.93	11.05	-1	1,050	-0.10%
2022/02/16	0	0.00	1	10.65	10.65	-1	1,046	-0.10%
2022/02/14	30	10.53	0	0.00	10.55	30	1,111	2.70%
2022/02/07	0	0.00	5	10.60	10.70	-5	1,220	-0.41%
2022/01/26	0	0.00	0	10.25	10.20	0	1,237	0.00%
2022/01/25	0	0.00	10	10.15	10.10	-10	1,306	-0.77%
2022/01/18	0	0.00	2	10.70	10.70	-2	1,302	-0.15%
2022/01/17	0.1	10.60	0	0.00	10.60	0.1	1,302	0.01%
2022/01/13	0	0.00	1	10.85	10.70	-1	1,303	-0.08%
2021/12/30	1	11.00	0	0.00	11.00	1	1,280	0.08%
2021/12/24	5	10.95	0	0.00	10.95	5	1,306	0.38%
2021/12/16	5	10.85	0	0.00	10.80	5	1,346	0.37%
2021/12/14	2	11.03	0	0.00	10.95	2	1,351	0.15%
2021/12/13	6	11.18	0	0.00	11.15	6	1,353	0.44%
2021/12/10	0	0.00	1	11.50	11.45	-1	1,345	-0.07%
2021/12/07	0	0.00	5	11.50	11.40	-5	1,318	-0.38%
2021/12/03	0	0.00	5	11.15	11.20	-5	1,303	-0.38%
2021/12/02	1	11.25	0	0.00	11.30	1	1,301	0.08%
2021/12/01	10	11.35	8	11.44	11.30	2	1,297	0.15%
2021/11/30	4	10.75	0	0.00	10.75	4	1,259	0.32%
2021/11/26	1	10.85	0	0.00	10.80	1	1,098	0.09%
2021/11/24	1	10.95	0	0.00	11.05	1	1,078	0.09%
2021/11/23	5	11.00	0	0.00	10.95	5	1,072	0.47%
2021/11/18	1	11.15	0	0.00	11.15	1	1,138	0.09%
2021/11/17	1	11.30	0	0.00	11.25	1	1,154	0.09%
2021/11/15	1	11.40	0	0.00	11.50	1	1,145	0.09%
2021/11/12	3	11.65	0	0.00	11.65	3	1,128	0.27%
2021/11/11	5	12.35	0	0.00	12.10	5	1,109	0.45%
2021/11/08	0	0.00	2	12.30	12.35	-2	1,073	-0.19%
2021/11/05	0	0.00	10	11.90	11.85	-10	1,058	-0.95%
2021/11/03	1	11.70	3	11.95	12.00	-2	1,015	-0.20%
2021/11/02	10	11.63	0	0.00	11.30	10	984	1.02%
2021/10/26	0	0.00	1	11.45	11.35	-1	937	-0.11%
2021/10/22	1	11.00	0	0.00	11.00	1	949	0.11%
2021/10/07	0	0.00	2	10.60	10.55	-2	1,151	-0.17%
2021/10/05	0	0.00	2	10.10	10.30	-2	1,167	-0.17%
2021/09/30	0	0.00	1	11.05	11.05	-1	1,216	-0.08%
2021/09/15	0	0.00	1	11.55	11.55	-1	1,318	-0.08%
2021/09/10	0	0.00	1	11.30	11.30	-1	1,397	-0.07%
2021/09/03	0	0.00	1	11.90	11.90	-1	1,598	-0.06%
2021/08/25	5	12.01	0	0.00	12.00	5	1,910	0.26%
2021/08/23	0	0.00	3	11.93	11.85	-3	1,849	-0.16%
2021/08/18	0	0.00	5	11.42	11.55	-5	1,883	-0.27%
2021/08/17	0	0.00	2	11.50	11.40	-2	1,912	-0.10%
2021/08/16	0	0.00	2	11.68	11.45	-2	1,928	-0.10%
2021/08/03	0	0.00	1	12.10	11.95	-1	2,362	-0.04%
2021/08/02	0	0.00	2	11.98	12.10	-2	2,408	-0.08%
2021/07/30	0	0.00	1	11.90	11.80	-1	2,422	-0.04%
2021/07/28	1	11.70	0	0.00	11.65	1	2,516	0.04%
2021/07/23	0	0.00	4	12.41	12.35	-4	2,781	-0.14%
2021/07/22	0	0.00	2	12.00	12.00	-2	2,850	-0.07%
2021/07/20	10	12.03	0	0.00	11.95	10	3,286	0.30%
2021/07/19	0	0.00	2	12.30	12.30	-2	3,869	-0.05%
2021/07/16	2	12.15	0	0.00	12.15	2	4,275	0.05%
2021/07/14	2	11.75	0	0.00	11.75	2	4,473	0.04%
2021/07/13	4	11.93	0	0.00	11.90	4	4,644	0.09%
2021/07/09	0	0.00	1	12.45	12.15	-1	4,674	-0.02%
2021/07/08	0	0.00	1	12.30	12.30	-1	4,679	-0.02%
2021/07/07	1	12.10	0	0.00	12.15	1	4,699	0.02%
2021/06/30	1	11.85	0	0.00	11.95	1	4,810	0.02%
2021/06/24	0	0.00	1	12.60	12.60	-1	4,879	-0.02%
2021/06/23	0	0.00	2	12.43	12.50	-2	4,873	-0.04%
2021/06/22	0	0.00	1	12.10	12.20	-1	4,859	-0.02%
2021/06/16	2	11.90	0	0.00	11.85	2	4,888	0.04%
2021/06/15	1	12.10	0	0.00	12.05	1	4,888	0.02%
2021/06/11	6	12.40	6	12.60	12.40	0	4,920	0.00%
2021/06/10	5	12.35	5	12.25	12.25	0	4,833	0.00%
2021/06/09	2	12.10	1	12.95	12.95	1	4,670	0.02%
2021/06/04	2	12.00	0	0.00	11.95	2	4,701	0.04%
2021/06/01	1	11.90	0	0.00	12.10	1	4,714	0.02%
2021/05/28	0	0.00	3	12.30	12.20	-3	4,744	-0.06%
2021/05/19	0	0.00	5	11.60	11.60	-5	4,839	-0.10%
2021/05/18	0	0.00	5	11.21	11.40	-5	4,844	-0.10%
2021/05/14	1	11.55	1	12.00	11.55	0	4,794	0.00%
2021/05/13	2	11.70	0	0.00	11.75	2	4,772	0.04%
2021/05/12	5	12.14	1	13.05	12.20	4	4,864	0.08%
2021/05/11	1	13.30	0	0.00	13.35	1	4,820	0.02%
2021/05/06	3	13.75	0	0.00	13.75	3	4,773	0.06%
2021/05/05	0	0.00	3	14.07	13.90	-3	4,756	-0.06%
2021/05/04	5	13.34	0	0.00	13.90	5	4,748	0.11%
2021/05/03	3	14.75	28	14.68	14.60	-25	4,670	-0.54%
2021/04/29	0	0.00	1	15.95	15.30	-1	4,587	-0.02%
2021/04/28	7	15.66	0	0.00	15.60	7	4,518	0.15%
2021/04/27	4	15.98	4	16.18	16.05	0	4,454	0.00%
2021/04/26	71	17.20	23	17.01	16.70	48	4,326	1.11%
2021/04/23	5	17.42	13	17.65	17.85	-8	4,042	-0.20%
2021/04/22	3	16.93	20	16.56	16.25	-17	3,479	-0.49%
2021/04/21	5	15.60	1	15.05	15.60	4	3,074	0.13%
2021/04/20	14	15.14	17	15.40	15.15	-3	3,012	-0.10%
2021/04/19	1	15.60	57	15.57	15.70	-56	2,941	-1.90%
2021/04/16	0	0.00	3	14.80	14.80	-3	2,784	-0.11%
2021/04/15	1	14.40	0	0.00	14.35	1	2,784	0.04%
2021/04/14	1	14.50	0	0.00	14.50	1	2,820	0.04%
2021/04/09	1	14.80	0	0.00	14.75	1	2,964	0.03%
2021/04/07	64	15.20	1	15.20	15.15	63	3,519	1.79%
2021/04/01	1	14.30	42	14.60	14.25	-41	3,542	-1.16%
2021/03/31	1	14.05	0	0.00	14.35	1	3,543	0.03%
2021/03/30	0	0.00	3	14.35	14.35	-3	3,582	-0.08%
2021/03/29	2	14.58	0	0.00	14.50	2	3,661	0.05%
2021/03/26	1	14.65	3	14.70	14.70	-2	3,807	-0.05%
2021/03/23	2	14.75	0	0.00	14.80	2	5,356	0.04%
2021/03/22	1	14.85	0	0.00	14.95	1	5,392	0.02%
2021/03/19	1	15.20	5	15.10	15.05	-4	5,406	-0.07%
2021/03/18	5	15.50	0	0.00	15.40	5	5,413	0.09%
2021/03/17	4.3	15.39	0	0.00	15.25	4.3	5,423	0.08%
2021/03/11	2	15.15	0	0.00	15.10	2	5,573	0.04%
2021/03/10	1	15.30	2	15.73	15.30	-1	5,720	-0.02%
2021/03/03	0	0.00	8	15.11	15.05	-8	7,386	-0.11%
2021/02/26	1	14.85	6	15.05	14.70	-5	8,639	-0.06%
2021/02/25	0	0.00	2	15.15	15.35	-2	8,967	-0.02%
2021/02/24	11	15.28	10	15.60	15.00	1	9,162	0.01%
2021/02/23	0	0.00	3	15.50	15.25	-3	9,170	-0.03%
2021/02/22	1	14.90	0	0.00	14.85	1	9,292	0.01%
2021/02/18	0	0.00	6	14.27	14.50	-6	9,193	-0.07%
2021/02/17	10	14.20	8	14.23	13.90	2	9,165	0.02%
2021/02/05	1	13.50	0	0.00	13.50	1	9,104	0.01%
2021/02/04	3	13.57	0	0.00	13.60	3	9,115	0.03%
2021/02/03	17	13.74	1	14.10	13.65	16	9,103	0.18%
2021/02/02	0	0.00	3	14.35	14.35	-3	8,966	-0.03%
2021/01/29	1	13.00	0	0.00	12.85	1	8,856	0.01%
2021/01/28	0.5	13.15	0	0.00	13.20	0.5	8,818	0.01%
2021/01/27	0	0.00	2	13.55	13.40	-2	8,803	-0.02%
2021/01/21	1	13.60	3	14.00	13.90	-2	8,645	-0.02%
2021/01/20	4	14.90	5	14.30	13.95	-1	8,604	-0.01%
2021/01/19	1	15.25	0	0.00	14.95	1	8,546	0.01%
2021/01/18	0	0.00	16	14.32	14.50	-16	8,518	-0.19%
2021/01/15	2	15.15	1	14.80	14.70	1	8,489	0.01%
2021/01/14	0	0.00	10	15.16	15.35	-10	8,451	-0.12%
2021/01/13	0	0.00	1	15.50	15.40	-1	8,433	-0.01%
2021/01/12	1	15.05	0	0.00	15.00	1	8,401	0.01%
2021/01/07	3	14.80	1	15.30	14.85	2	8,306	0.02%
2021/01/06	7	14.99	5	15.25	14.95	2	8,257	0.02%
2021/01/05	3	15.67	12	15.83	15.60	-9	8,186	-0.11%
2021/01/04	9	16.14	1	16.05	16.15	8	8,093	0.10%
2020/12/31	11	16.36	2	16.35	16.50	9	8,001	0.11%
2020/12/30	45	16.91	10	17.30	15.70	35	7,882	0.44%
2020/12/29	0	0.00	3	16.37	16.90	-3	7,396	-0.04%
2020/12/28	0	0.00	1	15.50	15.40	-1	7,316	-0.01%
2020/12/25	0	0.00	1	15.20	15.10	-1	7,256	-0.01%
2020/12/24	2	15.18	1	15.70	15.30	1	7,207	0.01%
2020/12/23	1	15.10	1	15.30	15.50	0	7,122	0.00%
2020/12/22	7	16.10	1	16.15	15.20	6	7,036	0.09%
2020/12/21	211	16.72	213	16.59	16.80	-2	6,898	-0.03%	大買/大賣/
2020/12/18	63	18.91	6	18.55	17.20	57	6,703	0.85%
2020/12/17	10	18.57	25	18.27	18.95	-15	5,659	-0.27%
2020/12/16	0	0.00	7	17.31	17.25	-7	5,518	-0.13%
2020/12/10	0	0.00	8	15.66	15.90	-8	5,403	-0.15%
2020/12/09	0	0.00	2	15.55	15.55	-2	5,363	-0.04%
2020/12/08	0	0.00	81	16.35	17.00	-81	5,237	-1.55%
2020/12/07	0	0.00	150	16.22	16.45	-150	5,202	-2.88%	大賣/鉅額交易
2020/12/04	200	15.98	2.9	15.85	16.00	197.1	5,153	3.82%	大買/鉅額交易
2020/12/03	0	0.00	18	16.55	16.55	-18	5,027	-0.36%
2020/12/02	12	18.99	0	0.00	18.35	12	4,853	0.25%
2020/12/01	183	18.95	346.1	19.25	19.50	-163.1	4,654	-3.50%	大買/大賣/鉅額交易
2020/11/30	348	17.97	185	17.94	18.10	163	4,409	3.70%	大買/大賣/鉅額交易
2020/11/27	29	17.49	33	17.88	17.95	-4	3,951	-0.10%
2020/11/26	25	15.86	24	15.93	16.35	1	3,270	0.03%
2020/11/25	30	14.44	24	14.52	14.90	6	2,655	0.23%
2020/11/24	27	13.14	12.2	13.33	13.55	14.8	2,001	0.74%
2020/11/23	7	12.09	7.9	12.30	12.35	-0.9	1,644	-0.06%
2020/11/20	2	11.23	20	11.30	11.25	-18	1,455	-1.24%
2020/11/19	0	0.00	25	11.34	11.20	-25	1,422	-1.76%
2020/11/11	0	0.00	1	10.55	10.70	-1	1,416	-0.07%
2020/11/05	1	10.40	0	0.00	10.30	1	1,390	0.07%
2020/10/29	0	0.00	7	10.20	10.25	-7	1,386	-0.50%
2020/10/23	0	0.00	2	10.30	10.25	-2	1,396	-0.14%
2020/10/16	0	0.00	2	10.25	10.25	-2	1,432	-0.14%
2020/10/13	2	10.05	0	0.00	10.10	2	1,459	0.14%
2020/10/07	3	10.40	0	0.00	10.45	3	1,527	0.20%
2020/09/30	2	10.35	0	0.00	10.20	2	1,584	0.13%
2020/09/25	1	10.15	0	0.00	10.20	1	1,658	0.06%
2020/09/24	0	0.00	2	10.53	10.40	-2	1,642	-0.12%
2020/09/23	0	0.00	10	11.50	10.80	-10	1,612	-0.62%
2020/09/22	11	11.09	10	11.10	11.20	1	1,570	0.06%
2020/09/21	14	11.04	3	10.78	11.15	11	1,524	0.72%
2020/09/18	20	10.58	20	10.75	10.70	0	1,431	0.00%
2020/09/16	0	0.00	13	10.17	10.25	-13	1,431	-0.91%
2020/09/15	0	0.00	1	10.20	10.25	-1	1,525	-0.07%
2020/09/14	0	0.00	17	10.24	10.15	-17	1,531	-1.11%
2020/09/11	5	10.44	1	10.50	10.30	4	1,515	0.26%
2020/09/10	1	10.65	0	0.00	10.60	1	1,498	0.07%
2020/09/09	3	10.45	0	0.00	10.40	3	1,482	0.20%
2020/09/08	26	10.69	3	10.55	10.45	23	1,480	1.55%
2020/09/07	0	0.00	2	10.43	10.40	-2	1,434	-0.14%
2020/09/04	0	0.00	2	10.00	10.00	-2	1,389	-0.14%
2020/09/03	0	0.00	9	10.03	10.00	-9	1,371	-0.66%
2020/09/01	2	10.15	20	10.05	10.10	-18	1,340	-1.34%
2020/08/28	6	10.40	1	10.35	10.30	5	1,300	0.38%
2020/08/27	4	10.49	0	0.00	10.35	4	1,304	0.31%
2020/08/26	13	10.53	4	10.51	10.50	9	1,300	0.69%
2020/08/25	0	0.00	12	10.43	10.35	-12	1,276	-0.94%
2020/08/24	13	10.29	0	0.00	10.30	13	1,301	1.00%
2020/08/21	10	9.92	0	0.00	9.90	10	1,377	0.73%
2020/08/20	2	9.98	0	0.00	9.75	2	1,394	0.14%
2020/08/19	2	10.40	8	10.39	10.20	-6	1,358	-0.44%
2020/08/18	0	0.00	5	10.15	10.55	-5	1,332	-0.38%
2020/08/17	1	10.25	0	0.00	10.30	1	1,261	0.08%
2020/07/28	3	9.59	0	0.00	9.18	3	1,200	0.25%
2020/07/27	3	9.70	7	9.73	9.45	-4	1,194	-0.33%
2020/07/23	28	10.34	0	0.00	10.15	28	1,170	2.39%
2020/07/21	3	10.07	0	0.00	10.15	3	1,159	0.26%
2020/07/16	2	10.20	0	0.00	10.30	2	1,135	0.18%
2020/07/15	2	10.10	7	10.05	10.10	-5	1,097	-0.46%
2020/07/13	20	10.48	20	10.75	10.60	0	1,070	0.00%
2020/07/07	1	10.30	2	10.50	10.20	-1	1,012	-0.10%
2020/07/06	2	10.30	0	0.00	10.55	2	982	0.20%
2020/06/29	1	10.05	0	0.00	9.91	1	952	0.10%
2020/06/23	1	9.91	0	0.00	10.05	1	946	0.11%
2020/06/10	0	0.00	1	9.31	9.32	-1	915	-0.11%
2020/05/29	5	9.28	0	0.00	9.27	5	955	0.52%
2020/05/28	3	9.57	3.8	9.64	9.77	-0.8	915	-0.08%
2020/05/26	0	0.00	10	8.56	8.61	-10	799	-1.25%
2020/05/25	0	0.00	10	8.43	8.46	-10	802	-1.25%
2020/05/22	10	8.61	0	0.00	8.48	10	806	1.24%
2020/05/18	0.1	8.54	0	0.00	8.59	0.1	814	0.01%
2020/05/14	5	8.77	0	0.00	8.66	5	816	0.61%
2020/05/11	0	0.00	1	9.01	9.04	-1	810	-0.12%
2020/05/07	0	0.00	10	8.95	9.03	-10	816	-1.22%
2020/05/04	5.1	8.87	0	0.00	8.82	5.1	820	0.62%
2020/04/22	5	8.54	5	8.63	8.55	0	865	0.00%
2020/04/21	7	8.98	0	0.00	8.55	7	903	0.77%
2020/04/20	0.1	9.01	0	0.00	9.07	0.1	891	0.01%
2020/04/09	5	8.75	0	0.00	8.71	5	898	0.56%
2020/04/08	0	0.00	1	8.58	8.75	-1	893	-0.11%
2020/04/06	0	0.00	1	8.41	8.51	-1	890	-0.11%
2020/04/01	0	0.00	1	8.29	8.27	-1	885	-0.11%
2020/03/31	0	0.00	1	8.27	8.19	-1	885	-0.11%
2020/03/30	0	0.00	1	8.04	8.12	-1	876	-0.11%
2020/03/24	0	0.00	1	8.19	8.02	-1	801	-0.12%
2020/03/20	0	0.00	1	7.91	8.02	-1	789	-0.13%
2020/03/19	0	0.00	5	7.90	7.71	-5	772	-0.65%
2020/03/16	0	0.00	1	7.83	7.80	-1	776	-0.13%
2020/03/13	0	0.00	3	7.70	7.85	-3	768	-0.39%
2020/03/04	0	0.00	5.3	9.16	9.32	-5.3	711	-0.75%
2020/02/26	0	0.00	1	9.32	9.26	-1	771	-0.13%
2020/02/25	0	0.00	3	9.08	9.27	-3	872	-0.34%
2020/02/03	0	0.00	5	9.30	9.27	-5	1,160	-0.43%
2020/01/31	0	0.00	2	9.78	9.80	-2	1,157	-0.17%
2020/01/30	0	0.00	7	9.96	9.90	-7	1,154	-0.61%
2020/01/17	1	10.95	0	0.00	10.95	1	1,142	0.09%
2020/01/16	1	11.05	10	11.10	11.05	-9	1,165	-0.77%
2020/01/14	0	0.00	1	10.75	10.75	-1	1,152	-0.09%
2020/01/13	2	10.85	10	10.85	10.85	-8	1,219	-0.66%
2020/01/10	2	11.05	3	11.27	11.30	-1	1,308	-0.08%
2020/01/09	0	0.00	5	10.70	10.70	-5	1,415	-0.35%
2020/01/03	1	10.80	0	0.00	10.75	1	1,484	0.07%
2019/12/26	1	11.05	0	0.00	11.20	1	1,554	0.06%
2019/12/25	0	10.80	0	0.00	10.90	0	1,544	0.00%
2019/12/13	6	10.79	5	10.80	10.60	1	1,685	0.06%
2019/12/12	1	11.05	10	11.05	10.80	-9	1,689	-0.53%
2019/12/11	5	11.10	5	11.40	11.05	0	1,684	0.00%
2019/12/05	10	10.55	0	0.00	10.65	10	1,622	0.62%
2019/12/04	10	10.58	0	0.00	10.60	10	1,616	0.62%
2019/12/02	5	10.55	2	10.60	10.60	3	1,607	0.19%
2019/11/29	4	10.65	0	0.00	10.60	4	1,604	0.25%
2019/11/28	7	10.68	0	0.00	10.65	7	1,597	0.44%
2019/11/27	3	10.80	0	0.00	10.75	3	1,597	0.19%
2019/11/26	2	10.70	0	0.00	10.70	2	1,588	0.13%
2019/11/22	4	10.80	2	10.80	10.95	2	1,518	0.13%
2019/11/21	7	10.96	40	10.79	10.75	-33	1,413	-2.33%
2019/11/20	2	11.55	0	0.00	11.25	2	1,362	0.15%
2019/11/19	1	11.60	0	0.00	11.55	1	1,356	0.07%
2019/11/15	5	11.64	0	0.00	11.60	5	1,398	0.36%
2019/11/13	3	11.78	0	0.00	11.65	3	1,317	0.23%
2019/11/12	2	11.90	0	0.00	11.90	2	1,306	0.15%
2019/11/11	4	11.93	0	0.00	11.85	4	1,294	0.31%
2019/11/08	0	0.00	1	12.20	12.35	-1	1,286	-0.08%
2019/11/07	2	12.10	3	12.15	12.15	-1	1,269	-0.08%
2019/11/06	0	0.00	5	12.23	12.30	-5	1,254	-0.40%
2019/11/05	4	11.83	0	0.00	11.80	4	1,226	0.33%
2019/11/04	0	0.00	5	11.70	11.75	-5	1,239	-0.40%
2019/11/01	6	11.42	7	11.52	11.50	-1	1,205	-0.08%
2019/10/31	4	12.05	6.1	12.14	11.90	-2.1	1,180	-0.18%
2019/10/30	4	12.08	16	12.18	12.05	-12	1,175	-1.02%
2019/10/29	3	12.10	12	12.52	12.10	-9	1,169	-0.77%
2019/10/25	2	12.53	0	0.00	12.45	2	1,143	0.17%
2019/10/24	2	12.78	2	12.80	12.80	0	1,128	0.00%
2019/10/23	1	12.65	0.8	12.45	12.45	0.2	1,102	0.02%
2019/10/22	10	12.60	13	12.69	12.60	-3	1,093	-0.27%
2019/10/21	6	12.98	5	12.85	12.80	1	1,065	0.09%
2019/10/18	28	12.87	6	12.60	12.60	22	991	2.22%
2019/10/17	0	0.00	4	12.85	12.95	-4	877	-0.46%
2019/10/16	0	0.00	3	11.63	11.80	-3	733	-0.41%
2019/10/15	0	0.00	12	11.27	11.35	-12	724	-1.66%
2019/10/14	0	0.00	2	11.20	11.40	-2	713	-0.28%
2019/10/09	0	0.00	1	11.95	12.00	-1	680	-0.15%
2019/10/04	1	11.95	0	0.00	11.50	1	628	0.16%
2019/09/25	0	0.00	1	11.05	10.95	-1	538	-0.19%
2019/09/23	2	10.98	0	0.00	10.95	2	518	0.39%
2019/09/20	10	11.00	2	11.08	10.95	8	489	1.63%
2019/09/18	1	10.25	1	10.20	10.15	0	393	0.00%
2019/07/31	0.1	9.65	0	0.00	9.65	0.1	351	0.03%
2019/07/26	0.1	9.75	0	0.00	9.75	0.1	350	0.03%
2019/07/02	0.1	9.86	0	0.00	9.87	0.1	392	0.03%
2019/06/18	1	9.80	0	0.00	9.87	1	409	0.24%
2019/06/04	0	0.00	6	10.05	10.05	-6	399	-1.50%
2019/05/30	0	0.00	0	10.15	10.15	0	386	0.00%
2019/04/22	0	0.00	1	10.15	10.20	-1	342	-0.29%
2019/04/16	0.6	10.25	0	0.00	10.25	0.6	339	0.18%
2019/04/12	0	0.00	4	10.30	10.30	-4	334	-1.20%
2019/04/08	0.5	10.30	0	0.00	10.30	0.5	321	0.16%
2019/04/03	0.5	10.30	0	0.00	10.35	0.5	319	0.16%
2019/03/21	1	10.75	0	0.00	10.70	1	297	0.34%
2019/03/20	0	0.00	1	10.60	10.70	-1	296	-0.34%
2019/02/25	0	0.00	1	10.75	10.75	-1	316	-0.32%
2019/02/22	0	0.00	0.1	10.70	10.70	-0.1	312	-0.02%
2019/01/29	0	0.00	5	10.35	10.35	-5	303	-1.65%
2018/12/19	1	10.25	0	0.00	10.30	1	649	0.15%
2018/12/03	0	0.00	1	10.80	10.70	-1	733	-0.14%
2018/11/30	1	10.75	0	0.00	10.65	1	732	0.14%
2018/11/29	0	0.00	1	10.90	10.65	-1	730	-0.14%
2018/11/26	0	0.00	2	10.75	10.60	-2	725	-0.28%
2018/11/19	0	0.00	1	10.60	10.60	-1	834	-0.12%
2018/11/16	0	0.00	1	10.60	10.50	-1	837	-0.12%
2018/11/15	0	0.00	1	10.30	10.15	-1	834	-0.12%
2018/11/13	1	9.89	0	0.00	9.99	1	839	0.12%
2018/11/05	0	0.00	1	10.20	10.05	-1	904	-0.11%
2018/11/02	0	0.00	1	10.05	10.00	-1	903	-0.11%
2018/11/01	0	0.00	1	9.90	9.90	-1	890	-0.11%
2018/10/26	0	0.00	1	9.67	9.76	-1	817	-0.12%
2018/10/11	0	0.00	12	10.88	10.85	-12	752	-1.60%
2018/10/09	0	0.00	1	11.50	11.50	-1	738	-0.14%
2018/10/08	0	0.00	6	11.61	11.35	-6	743	-0.81%
2018/10/05	0	0.00	9	11.48	11.60	-9	713	-1.26%
2018/10/04	0	0.00	5	11.80	11.85	-5	686	-0.73%
2018/10/02	0	0.00	2	11.95	12.05	-2	693	-0.29%
2018/10/01	0	0.00	4	12.03	11.95	-4	701	-0.57%
2018/09/25	0	0.00	4	12.40	12.40	-4	691	-0.58%
2018/09/21	2	12.20	0	0.00	12.40	2	715	0.28%
2018/09/20	3	12.15	0	0.00	12.05	3	778	0.39%
2018/09/05	1	11.35	0	0.00	11.40	1	925	0.11%
2018/08/30	2	11.70	0	0.00	11.60	2	1,342	0.15%
2018/08/13	0	0.00	5	11.65	11.90	-5	1,474	-0.34%
2018/08/02	1	12.60	0	0.00	12.60	1	1,482	0.07%
2018/07/31	1	12.50	0	0.00	12.70	1	1,481	0.07%
2018/07/30	0	0.00	2	12.50	12.55	-2	1,479	-0.14%
2018/07/25	0	0.00	10	12.65	12.65	-10	1,481	-0.68%
2018/07/19	1	11.95	0	0.00	11.95	1	1,468	0.07%
2018/07/17	0	0.00	5	12.00	12.05	-5	1,552	-0.32%
2018/07/13	0	0.00	1	12.10	12.10	-1	1,550	-0.06%
2018/07/10	1	12.00	0	0.00	11.95	1	1,562	0.06%
2018/07/09	0	0.00	5	12.10	12.00	-5	1,573	-0.32%
2018/07/03	0	0.00	2	12.70	12.55	-2	1,660	-0.12%
2018/07/02	0	0.00	1	12.90	12.80	-1	1,754	-0.06%
2018/06/29	3	13.10	0	0.00	13.05	3	1,789	0.17%
2018/06/21	0	0.00	3	12.98	13.00	-3	1,707	-0.18%
2018/06/19	5	13.10	0	0.00	13.25	5	1,679	0.30%
2018/06/14	1	13.15	0	0.00	13.10	1	1,635	0.06%
2018/06/13	5	13.50	100	13.35	13.20	-95	1,620	-5.86%
2018/06/12	0	0.00	2	13.65	13.55	-2	1,596	-0.13%
2018/06/11	5	13.52	0	0.00	13.50	5	1,555	0.32%
2018/06/08	0	0.00	1	13.95	13.65	-1	1,527	-0.07%
2018/06/07	17	13.72	23	13.89	13.95	-6	1,387	-0.43%
2018/06/06	4	12.38	0	0.00	12.70	4	1,212	0.33%
2018/06/05	30	12.50	20	12.45	12.45	10	1,165	0.86%
2018/06/04	12	12.57	90	12.45	12.45	-78	1,155	-6.75%
2018/06/01	1	12.25	1	12.45	12.45	0	1,118	0.00%
2018/05/30	2	11.80	0	0.00	11.95	2	1,057	0.19%
2018/05/29	70	11.97	0	0.00	12.00	70	1,053	6.65%
2018/05/23	3	11.90	0	0.00	11.90	3	1,014	0.30%
2018/05/21	0	0.00	1	12.20	12.40	-1	979	-0.10%
2018/05/18	3	11.50	0.5	11.55	11.65	2.5	936	0.27%
2018/05/17	0	0.00	3	11.60	11.50	-3	940	-0.32%
2018/05/16	2	11.55	0	0.00	11.55	2	942	0.21%
2018/05/14	2	11.60	0	0.00	11.60	2	981	0.20%
2018/04/25	0	0.00	0.2	11.50	11.50	-0.2	1,006	-0.02%
2018/04/24	24	11.92	1	11.80	11.75	23	1,032	2.23%
2018/04/23	0	0.00	18	11.50	11.55	-18	990	-1.82%
2018/04/11	1	11.70	1	11.85	12.00	0	1,473	0.00%
2018/04/10	10	12.18	1	12.45	11.95	9	1,439	0.63%
2018/04/09	4	12.63	17	12.65	12.60	-13	1,418	-0.92%
2018/04/03	17	12.32	1	12.50	12.50	16	1,377	1.16%
2018/04/02	3	11.90	0	0.00	11.90	3	1,292	0.23%
2018/03/28	0	0.00	1	10.60	10.55	-1	1,160	-0.09%
2018/03/27	0	0.00	4	10.80	10.75	-4	1,159	-0.34%
2018/03/21	5	10.70	0	0.00	10.70	5	1,173	0.43%
2018/03/14	0	0.00	1	11.30	11.15	-1	1,165	-0.09%
2018/03/13	1	10.80	0	0.00	11.05	1	1,157	0.09%
2018/02/22	0	0.00	1	10.55	10.55	-1	1,121	-0.09%
2018/02/21	1	10.60	0	0.00	10.65	1	1,125	0.09%
2018/02/12	0	0.00	0.1	10.35	10.35	-0.1	1,119	0.00%
2018/02/07	0.1	10.35	5	10.60	10.35	-4.9	1,098	-0.45%
2018/02/06	11	10.20	5	10.85	10.35	6	1,089	0.55%
2018/01/29	0	0.00	4	11.90	11.65	-4	1,013	-0.39%
2018/01/25	2	12.00	6	12.00	11.85	-4	991	-0.40%
2018/01/24	2	11.85	0	0.00	11.85	2	989	0.20%
2018/01/23	0	0.00	4	11.70	11.70	-4	980	-0.41%
2018/01/18	1	12.30	5	12.58	12.30	-4	953	-0.42%
2018/01/17	2	12.45	1	12.20	12.65	1	919	0.11%
2018/01/15	1	12.10	0	0.00	11.95	1	861	0.12%
2018/01/12	5	11.80	0	0.00	11.85	5	840	0.60%
2018/01/11	30	11.93	10	12.05	11.85	20	811	2.46%
2018/01/09	5	12.58	5	12.55	12.75	0	715	0.00%
2018/01/08	61	12.57	0	0.00	12.75	61	582	10.47%
2018/01/05	5	11.00	0	0.00	11.60	5	407	1.23%
2018/01/02	0	0.00	1	10.85	10.90	-1	342	-0.29%