春源 (2010)-永豐金-竹科券商分點個股進出

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

春源

(2010)

可現股當沖

股價
20.45
漲跌
▲0.10
漲幅
+0.49%
成交量
801張
產業
上市鋼鐵類股
396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

春源 (2010)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/06/19	0	20.30	4	20.25	20.25	-4	1,799	-0.22%
2024/06/17	0	0.00	5	20.20	20.25	-5	1,813	-0.28%
2024/06/14	0	0.00	5	20.00	20.00	-5	1,826	-0.27%
2024/06/07	0	0.00	1	20.35	20.35	-1	1,864	-0.05%
2024/06/06	0	20.30	0	0.00	20.15	0	1,862	0.00%
2024/06/05	0	20.35	0	0.00	20.30	0	1,860	0.00%
2024/06/03	0	20.45	0	0.00	20.50	0	1,860	0.00%
2024/05/30	0	20.55	1	20.35	20.40	-1	1,854	-0.05%
2024/05/22	1	21.10	2	21.10	21.15	-1	1,798	-0.06%
2024/05/17	0	21.25	7	21.04	21.15	-7	1,749	-0.40%
2024/05/16	1	20.90	0	0.00	21.00	1	1,746	0.06%
2024/05/15	0	0.00	1	21.05	21.00	-1	1,719	-0.06%
2024/05/13	1	21.45	13	21.07	20.95	-12	1,710	-0.70%
2024/05/10	0	0.00	2	20.95	21.10	-2	1,684	-0.12%
2024/05/07	2.2	22.00	0	0.00	21.60	2.2	1,619	0.13%
2024/05/06	3	22.20	0	0.00	22.10	3	1,588	0.19%
2024/05/03	23	22.48	0	0.00	22.55	23	1,559	1.47%
2024/05/02	4	22.10	0	0.00	22.75	4	1,535	0.26%
2024/04/30	180	22.49	3	22.15	22.55	177	1,503	11.77%	大買/鉅額交易
2024/04/29	9	22.34	0	22.43	22.60	9	1,464	0.61%
2024/04/23	7	21.34	0	0.00	21.15	7	1,311	0.53%
2024/04/18	0	0.00	0	21.80	21.90	0	1,222	0.00%
2024/04/16	0.1	20.65	0	0.00	20.80	0.1	1,144	0.00%
2024/04/15	1	21.20	0	0.00	21.25	1	1,131	0.09%
2024/04/12	11	21.25	0	21.40	21.25	11	1,108	0.99%
2024/04/11	0	0.00	1	21.35	21.55	-1	1,083	-0.09%
2024/04/10	0.1	21.30	0	0.00	21.20	0.1	1,056	0.00%
2024/04/09	5	21.72	5	21.80	21.90	0	1,008	0.00%
2024/04/03	0	0.00	0.1	20.71	20.45	-0.1	809	-0.01%
2024/03/22	0	0.00	2	18.45	18.65	-2	948	-0.21%
2024/03/21	2	18.80	0	18.85	18.70	2	994	0.20%
2024/03/20	0	0.00	1	18.70	18.80	-1	1,100	-0.09%
2024/03/15	1.5	18.28	0	0.00	18.25	1.5	1,058	0.14%
2024/03/07	0	17.45	2	17.35	17.45	-2	1,022	-0.20%
2024/03/06	1	17.45	0	0.00	17.50	1	1,024	0.10%
2024/02/21	0	0.00	7	17.80	17.85	-7	1,044	-0.67%
2024/02/20	7	17.90	0	0.00	17.75	7	1,043	0.67%
2024/01/18	0	0.00	4	17.36	17.40	-4	1,013	-0.39%
2024/01/05	0	0.00	2	18.45	18.40	-2	1,049	-0.19%
2024/01/02	0	0.00	1	18.60	18.70	-1	1,064	-0.09%
2023/12/28	0	0.00	2	19.05	18.90	-2	1,060	-0.19%
2023/12/27	5	19.25	1	19.25	19.10	4	1,047	0.38%
2023/12/20	2	18.80	0	18.95	18.75	2	882	0.23%
2023/12/19	1	18.60	6	18.70	18.70	-5	835	-0.60%
2023/12/18	10	18.26	7	18.36	18.40	3	752	0.40%
2023/12/15	8	17.89	11	18.46	18.05	-3	689	-0.44%
2023/12/01	0	0.00	5	16.95	16.95	-5	571	-0.88%
2023/11/07	0	16.35	0	0.00	16.30	0	581	0.00%
2023/10/31	0	0.00	3	16.30	16.15	-3	667	-0.45%
2023/09/28	1	16.95	0	0.00	16.95	1	981	0.10%
2023/09/26	0	0.00	1	17.40	17.40	-1	1,053	-0.09%
2023/09/25	1	17.80	0	0.00	17.75	1	1,091	0.09%
2023/09/21	1	17.95	0	0.00	17.95	1	1,174	0.09%
2023/09/20	1	18.30	0	0.00	18.30	1	1,238	0.08%
2023/09/19	1	18.45	0	0.00	18.35	1	1,240	0.08%
2023/09/15	0	0.00	6	18.00	17.90	-6	1,216	-0.49%
2023/09/05	0	0.00	3	18.20	18.25	-3	1,221	-0.25%
2023/09/04	6	18.20	0	0.00	18.15	6	1,220	0.49%
2023/08/24	1	16.80	0	0.00	16.80	1	1,185	0.08%
2023/08/18	0	17.20	0	0.00	17.00	0	1,188	0.00%
2023/08/16	0	0.00	7	16.65	16.75	-7	1,178	-0.59%
2023/08/08	6	17.78	0	0.00	17.65	6	1,188	0.50%
2023/08/07	0	0.00	1	18.15	18.20	-1	1,170	-0.09%
2023/08/02	2	18.38	0	0.00	18.40	2	1,120	0.18%
2023/07/28	0.5	18.10	0	18.05	17.85	0.5	1,048	0.05%
2023/07/26	1	17.90	0	0.00	18.00	1	1,032	0.10%
2023/07/20	0	0.00	1	17.40	17.40	-1	1,002	-0.10%
2023/07/19	1	17.35	1	17.40	17.30	0	1,034	0.00%
2023/07/18	2	17.05	0	0.00	16.90	2	1,044	0.19%
2023/07/12	1	18.10	0	0.00	17.85	1	994	0.10%
2023/07/07	2	19.40	2	19.10	19.10	0	935	0.00%
2023/07/05	0	0.00	2	18.30	18.30	-2	795	-0.25%
2023/07/04	0	0.00	1	19.00	19.00	-1	765	-0.13%
2023/07/03	1	18.10	2	18.60	19.00	-1	709	-0.14%
2023/06/30	0	0.00	6	18.35	18.20	-6	666	-0.90%
2023/06/29	2	18.15	1	18.30	18.00	1	645	0.15%
2023/06/28	0	0.00	1	17.90	17.90	-1	578	-0.17%
2023/06/15	0.3	16.50	0	0.00	16.40	0.3	482	0.06%
2023/06/06	1	16.60	0	0.00	16.60	1	486	0.21%
2023/06/05	0	0.00	0.4	16.71	16.60	-0.4	485	-0.07%
2023/06/02	0	0.00	0.3	16.53	16.35	-0.3	483	-0.05%
2023/05/22	0	0.00	1	16.70	16.85	-1	493	-0.20%
2023/05/18	7	16.75	0	16.65	16.70	7	491	1.43%
2023/05/16	0	0.00	1	16.45	16.45	-1	472	-0.21%
2023/05/02	0.3	16.25	0	0.00	16.30	0.3	501	0.06%
2023/04/25	0.3	16.45	0	0.00	16.20	0.3	510	0.06%
2023/04/24	1	16.90	1	17.15	16.80	0	497	0.00%
2023/04/10	0.3	16.00	2	15.95	16.00	-1.7	426	-0.39%
2023/03/20	0	15.90	0	0.00	15.85	0	560	0.00%
2023/03/17	0	0.00	1	15.70	15.70	-1	556	-0.18%
2023/03/16	1	15.75	0	0.00	15.70	1	553	0.18%
2023/03/10	0	0.00	3	16.45	16.45	-3	546	-0.55%
2023/03/09	1	16.65	0	0.00	16.65	1	545	0.18%
2023/02/17	2	16.68	0	0.00	16.75	2	545	0.37%
2023/02/16	3.8	16.80	0	0.00	16.70	3.8	556	0.68%
2023/02/14	2	16.75	0	0.00	16.70	2	550	0.36%
2023/02/13	1	16.50	0	0.00	16.65	1	552	0.18%
2023/02/03	0	0.00	1	16.65	16.70	-1	542	-0.18%
2023/02/01	0.2	16.60	0	0.00	16.60	0.2	526	0.04%
2023/01/30	1	16.40	0	0.00	16.40	1	512	0.20%
2023/01/13	0	0.00	1	15.95	16.00	-1	503	-0.20%
2023/01/10	2	15.95	0	0.00	16.05	2	552	0.36%
2023/01/04	1	15.90	0	0.00	15.95	1	577	0.17%
2022/12/29	0	0.00	1	15.70	15.85	-1	602	-0.17%
2022/12/23	0	0.00	1	16.25	16.25	-1	625	-0.16%
2022/12/22	2	16.18	1	16.30	16.15	1	628	0.16%
2022/12/21	2	16.05	1	16.30	15.95	1	620	0.16%
2022/12/19	1	15.85	1	15.55	15.55	0	600	0.00%
2022/12/15	1	16.40	0	16.40	16.15	1	585	0.17%
2022/12/13	1	16.00	2	16.18	16.20	-1	556	-0.18%
2022/11/17	0	15.80	1	15.55	15.60	-1	535	-0.18%
2022/11/14	0	0.00	1	15.65	15.75	-1	517	-0.19%
2022/11/08	0	15.50	0	0.00	15.40	0	529	0.00%
2022/10/31	1	14.90	0	0.00	14.85	1	533	0.19%
2022/10/20	1	15.20	1	14.85	15.20	0	574	0.00%
2022/10/19	1	14.70	1	15.00	14.80	0	534	0.00%
2022/10/18	1	14.80	0	0.00	14.85	1	534	0.19%
2022/10/14	0	0.00	1	14.35	14.45	-1	536	-0.19%
2022/10/13	1	14.05	0	0.00	14.05	1	541	0.18%
2022/10/05	0	0.00	1	15.55	15.55	-1	539	-0.19%
2022/09/20	1	15.65	0	0.00	15.65	1	569	0.18%
2022/09/13	1	16.20	0	0.00	16.20	1	610	0.16%
2022/09/01	1	16.35	0	0.00	16.35	1	682	0.15%
2022/08/22	3	16.80	0	0.00	16.75	3	726	0.41%
2022/08/19	0	0.00	3	16.75	16.85	-3	726	-0.41%
2022/08/17	4	17.03	1	17.20	16.70	3	728	0.41%
2022/08/15	3	16.42	4	16.28	16.65	-1	729	-0.14%
2022/08/12	2	16.45	0	0.00	16.35	2	731	0.27%
2022/08/04	0	0.00	0.1	15.80	15.70	-0.1	823	-0.01%
2022/08/01	0	0.00	0.1	16.35	16.55	-0.1	888	-0.01%
2022/07/26	0	0.00	5	15.90	15.90	-5	909	-0.55%
2022/07/08	1	15.85	0	0.00	15.70	1	1,467	0.07%
2022/07/07	1	15.50	0	0.00	15.60	1	1,567	0.06%
2022/07/01	0	0.00	1	15.80	15.40	-1	1,702	-0.06%
2022/06/21	0	0.00	0.3	17.30	17.30	-0.3	1,910	-0.02%
2022/06/20	0.1	16.95	0	0.00	16.75	0.1	2,028	0.00%
2022/06/17	0.1	17.80	0	0.00	17.85	0.1	2,373	0.00%
2022/05/30	0	0.00	1	20.00	19.90	-1	2,906	-0.03%
2022/05/23	0	0.00	1	19.65	19.70	-1	3,391	-0.03%
2022/05/18	0.1	19.45	0	0.00	19.45	0.1	3,609	0.00%
2022/05/13	0.1	18.85	0	0.00	18.85	0.1	3,593	0.00%
2022/05/12	0	0.00	1	18.45	18.10	-1	3,576	-0.03%
2022/05/09	0.1	19.85	0.6	19.60	19.65	-0.5	3,555	-0.01%
2022/05/05	0	0.00	0.2	21.50	21.35	-0.2	3,551	-0.01%
2022/05/04	1	21.35	1	21.05	21.15	0	3,558	0.00%
2022/05/03	0	0.00	1	21.10	21.10	-1	3,569	-0.03%
2022/04/29	1	21.80	0	0.00	21.40	1	3,571	0.03%
2022/04/28	1	21.65	1	21.65	21.55	0	3,562	0.00%
2022/04/27	2	21.63	1	21.45	21.50	1	3,561	0.03%
2022/04/26	0	0.00	1.2	22.37	22.00	-1.2	3,537	-0.03%
2022/04/22	0	0.00	1.2	23.59	23.95	-1.2	3,471	-0.03%
2022/04/21	2	23.75	1	23.70	23.40	1	3,402	0.03%
2022/04/19	0	0.00	0.4	24.65	24.90	-0.4	3,283	-0.01%
2022/04/18	0	0.00	3	25.05	24.50	-3	3,258	-0.09%
2022/04/13	0	0.00	6.4	25.58	25.65	-6.4	3,156	-0.20%
2022/04/12	0	0.00	3	24.85	24.70	-3	3,067	-0.10%
2022/04/11	4	24.80	0.5	24.80	24.75	3.5	3,038	0.11%
2022/04/08	0	0.00	2	24.15	24.50	-2	3,010	-0.07%
2022/04/06	0	0.00	1.3	24.55	24.55	-1.3	2,987	-0.04%
2022/04/01	3	24.70	0	0.00	24.80	3	2,995	0.10%
2022/03/30	2	24.35	9	24.30	24.50	-7	3,082	-0.23%
2022/03/29	0	0.00	2	24.60	24.60	-2	3,140	-0.06%
2022/03/28	1	25.10	0	0.00	25.05	1	3,263	0.03%
2022/03/24	2	25.90	0.2	25.95	25.70	1.8	3,882	0.05%
2022/03/23	10	25.70	11	25.77	25.90	-1	3,925	-0.03%
2022/03/22	13	25.72	3.7	25.48	26.05	9.3	3,812	0.25%
2022/03/21	4	24.68	3	24.77	24.75	1	3,469	0.03%
2022/03/17	0	0.00	1	23.65	23.90	-1	3,447	-0.03%
2022/03/15	1	24.05	0	0.00	23.80	1	3,426	0.03%
2022/03/11	2.2	24.63	5.9	24.63	24.55	-3.7	3,471	-0.11%
2022/03/10	1.1	23.99	2	24.35	24.45	-0.9	3,432	-0.03%
2022/03/09	0	0.00	1	23.95	23.95	-1	3,378	-0.03%
2022/03/08	4	24.55	16	23.54	23.50	-12	3,356	-0.36%
2022/03/02	1	24.50	3.3	24.65	24.50	-2.3	3,211	-0.07%
2022/03/01	0	0.00	1.1	25.45	24.40	-1.1	3,175	-0.04%
2022/02/25	0	0.00	1	24.10	24.40	-1	3,147	-0.03%
2022/02/24	0	0.00	3	23.65	23.55	-3	3,100	-0.10%
2022/02/23	5	24.65	1.5	24.40	24.65	3.6	3,078	0.12%
2022/02/22	2	24.20	3	23.90	23.85	-1	2,970	-0.03%
2022/02/21	3	24.03	5.1	24.24	23.95	-2.1	2,930	-0.07%
2022/02/18	0	0.00	0	23.00	23.10	0	2,816	0.00%
2022/02/14	0.2	22.65	0	0.00	22.65	0.2	2,981	0.01%
2022/02/10	1	22.95	2	23.00	23.10	-1	3,047	-0.03%
2022/02/09	0	0.00	0.8	23.00	23.05	-0.8	3,147	-0.02%
2022/02/08	0.2	22.75	0	23.00	22.75	0.1	3,149	0.00%
2022/02/07	0	0.00	2	22.12	22.45	-2	3,155	-0.06%
2022/01/25	0.1	21.45	0	0.00	21.15	0.1	3,186	0.00%
2022/01/20	0.1	22.45	0	0.00	22.40	0.1	3,230	0.00%
2022/01/19	0.3	22.30	0	0.00	22.15	0.3	3,234	0.01%
2022/01/17	0.9	22.30	0	0.00	22.50	0.9	3,262	0.03%
2022/01/14	2	22.30	0	0.00	22.45	2	3,320	0.06%
2022/01/12	0.7	22.60	1	22.50	22.50	-0.3	3,354	-0.01%
2022/01/03	5	24.10	0	0.00	24.15	5	3,485	0.14%
2021/12/30	5.2	24.50	1	24.30	24.40	4.2	3,510	0.12%
2021/12/29	0.1	24.25	0	24.25	24.20	0.1	3,517	0.00%
2021/12/28	0	0.00	0	24.35	24.20	0	3,564	0.00%
2021/12/24	0	0.00	0	24.70	24.60	0	3,641	0.00%
2021/12/23	1	25.15	1	25.20	25.20	0	3,616	0.00%
2021/12/22	30.1	25.59	30	25.62	25.70	0.1	3,581	0.00%
2021/12/21	14.1	25.86	33	25.67	26.00	-18.9	3,521	-0.54%
2021/12/20	10	23.80	55.2	23.81	24.60	-45.2	3,048	-1.48%
2021/12/17	50	23.41	11	23.83	23.40	39	2,901	1.34%
2021/12/16	11	23.00	5	23.00	23.05	6	2,858	0.21%
2021/12/13	0	0.00	15	23.10	23.20	-15	3,378	-0.44%
2021/12/10	0.3	22.65	0.1	22.70	22.60	0.3	3,495	0.01%
2021/12/08	15	22.90	0	0.00	22.85	15	4,409	0.34%
2021/12/07	0	0.00	40	22.68	22.85	-40	4,438	-0.90%
2021/12/06	0	0.00	0.1	22.40	22.40	-0.1	4,445	0.00%
2021/12/03	0.8	22.35	0	0.00	22.35	0.8	4,506	0.02%
2021/12/02	40	22.08	0	0.00	22.00	40	4,617	0.87%
2021/11/26	0	0.00	1	22.80	22.55	-1	4,897	-0.02%
2021/11/24	51	23.05	1	23.10	22.95	50	5,049	0.99%
2021/11/23	2	22.40	0	0.00	22.20	2	5,048	0.04%
2021/11/22	0	0.00	7	22.08	22.00	-7	5,317	-0.13%
2021/11/19	2.5	21.88	0	0.00	21.85	2.5	5,340	0.05%
2021/11/18	0	0.00	15	22.30	22.25	-15	5,418	-0.28%
2021/11/17	0	22.45	0	0.00	22.30	0	5,578	0.00%
2021/11/16	0	22.65	0	0.00	22.55	0	5,618	0.00%
2021/11/15	0	22.85	2	22.60	22.60	-2	5,659	-0.03%
2021/11/12	0.1	23.05	0	23.05	23.05	0	5,756	0.00%
2021/11/11	2	23.55	11.1	24.06	23.20	-9	5,818	-0.15%
2021/11/10	0	0.00	6	23.05	22.90	-6	5,813	-0.10%
2021/11/09	1	23.45	0.8	23.20	23.45	0.2	5,866	0.00%
2021/11/08	4	23.43	1	23.25	23.60	3	5,928	0.05%
2021/11/05	1	22.45	0	0.00	22.45	1	5,905	0.02%
2021/11/04	0	22.65	0	0.00	22.60	0	5,936	0.00%
2021/11/01	0	0.00	1	22.60	22.60	-1	6,124	-0.02%
2021/10/29	10.1	22.50	0	0.00	22.70	10.1	6,149	0.16%
2021/10/22	3	23.32	0	0.00	22.90	3	6,815	0.04%
2021/10/21	0	0.00	3	24.15	24.35	-3	6,883	-0.04%
2021/10/20	1	24.10	0	0.00	23.30	1	6,920	0.01%
2021/10/19	14.7	23.77	14	23.80	23.60	0.7	7,049	0.01%
2021/10/18	0	0.00	10	24.00	23.55	-10	7,283	-0.14%
2021/10/15	0	0.00	1	23.60	23.65	-1	7,690	-0.01%
2021/10/14	5	23.20	8	23.22	23.20	-3	8,353	-0.04%
2021/10/13	11	22.81	0	0.00	22.80	11	9,002	0.12%
2021/10/12	0	23.20	0	0.00	23.85	0	9,190	0.00%
2021/10/08	2	23.38	2	23.35	23.70	0	9,486	0.00%
2021/10/07	0	23.80	12	23.95	23.95	-12	9,782	-0.12%
2021/10/06	1	24.30	0	0.00	23.40	1	10,179	0.01%
2021/10/05	0	0.00	1	23.80	24.00	-1	10,676	-0.01%
2021/10/04	1.1	23.66	0.1	23.35	23.35	1.1	11,278	0.01%
2021/10/01	0	0.00	10	24.84	24.85	-10	12,128	-0.08%
2021/09/30	7	25.56	12.8	25.37	25.85	-5.8	12,470	-0.05%
2021/09/29	14	25.69	9	25.12	25.10	5	12,872	0.04%
2021/09/28	6	25.60	40	25.45	25.45	-34	13,592	-0.25%
2021/09/27	1.1	26.82	1	26.35	26.40	0.1	14,403	0.00%
2021/09/24	0.1	26.55	0	0.00	26.55	0.1	16,391	0.00%
2021/09/23	0.2	26.63	4	26.93	26.60	-3.8	16,937	-0.02%
2021/09/22	12.7	26.58	6	27.18	26.45	6.7	18,152	0.04%
2021/09/17	1.1	29.53	5	29.83	29.15	-3.9	18,522	-0.02%
2021/09/16	31.1	29.57	47	29.93	29.35	-15.9	19,244	-0.08%
2021/09/15	22	29.73	21	29.86	30.15	1	19,654	0.01%
2021/09/14	48	29.59	36.5	29.37	30.00	11.5	20,561	0.06%
2021/09/13	29.1	29.79	34.1	29.65	30.40	-5	21,419	-0.02%
2021/09/10	5	27.87	3	28.08	28.00	2	21,379	0.01%
2021/09/09	4	26.90	3	27.33	27.40	1	22,285	0.00%
2021/09/08	15	27.94	14	27.16	26.80	1	22,572	0.00%
2021/09/07	5	27.70	9	28.18	27.80	-4	23,043	-0.02%
2021/09/06	0	0.00	1	27.95	27.55	-1	23,066	0.00%
2021/09/02	2.4	27.52	1	27.50	27.35	1.4	23,284	0.01%
2021/09/01	5	28.10	7	28.43	28.35	-2	23,290	-0.01%
2021/08/31	3	28.23	0	0.00	28.45	3	23,212	0.01%
2021/08/30	4	27.53	2	27.43	27.30	2	23,250	0.01%
2021/08/27	11	27.24	10	27.60	27.50	1	23,510	0.00%
2021/08/26	14	27.60	22	28.28	27.50	-8	23,775	-0.03%
2021/08/25	2.7	26.45	15.2	26.47	26.50	-12.5	23,923	-0.05%
2021/08/24	7.2	26.52	0.4	26.80	26.85	6.8	24,145	0.03%
2021/08/23	5	26.80	15	26.84	26.80	-10	24,862	-0.04%
2021/08/20	5	25.38	3	25.12	25.25	2	25,420	0.01%
2021/08/19	4	25.80	5	25.34	24.90	-1	25,791	0.00%
2021/08/18	2	25.88	0	0.00	26.05	2	25,811	0.01%
2021/08/17	14	25.37	17	26.12	24.80	-3	25,773	-0.01%
2021/08/16	2	27.33	0	0.00	26.15	2	25,809	0.01%
2021/08/13	7.8	27.78	3	27.70	27.25	4.8	25,896	0.02%
2021/08/12	4	28.18	14	28.18	28.65	-10	26,078	-0.04%
2021/08/11	7	27.37	17	28.30	27.25	-10	26,298	-0.04%
2021/08/10	1	27.80	0	0.00	27.75	1	26,395	0.00%
2021/08/09	4	28.79	4	28.70	28.30	0	26,485	0.00%
2021/08/06	11.6	28.58	6	28.24	28.30	5.6	26,579	0.02%
2021/08/05	4.5	28.70	0	0.00	28.40	4.5	26,798	0.02%
2021/08/04	3	29.45	0	0.00	29.30	3	27,024	0.01%
2021/08/03	23.1	29.68	20	29.37	29.50	3.1	27,847	0.01%
2021/08/02	8	29.58	6	30.00	30.00	2	28,603	0.01%
2021/07/30	5	29.62	3.3	29.84	28.65	1.7	28,704	0.01%
2021/07/29	46	28.72	61	28.27	29.15	-15	28,933	-0.05%
2021/07/28	17	28.44	18	28.74	27.80	-1	29,106	0.00%
2021/07/27	17.5	28.83	26	28.50	28.00	-8.5	29,247	-0.03%
2021/07/26	6	29.47	3	29.53	29.20	3	29,801	0.01%
2021/07/23	13	29.49	11	30.40	29.80	2	30,272	0.01%
2021/07/22	10.5	29.51	13	30.10	29.00	-2.5	30,330	-0.01%
2021/07/21	23	31.73	31.1	31.32	30.10	-8.1	30,359	-0.03%
2021/07/20	44	32.65	29	32.50	31.65	15	30,423	0.05%
2021/07/19	38	31.91	52.1	31.65	32.70	-14.1	30,232	-0.05%
2021/07/16	22.1	30.02	8.8	30.47	29.75	13.3	30,334	0.04%
2021/07/15	42.5	29.44	44	30.00	30.90	-1.5	30,464	0.00%
2021/07/14	45.5	29.29	77.8	28.88	28.40	-32.3	30,640	-0.11%
2021/07/13	28.7	30.77	19	30.93	30.30	9.7	30,798	0.03%
2021/07/12	30	33.84	14	33.71	32.95	16	30,967	0.05%
2021/07/09	26.2	33.38	35	33.59	32.60	-8.9	30,915	-0.03%
2021/07/08	30.2	33.66	52	32.35	33.80	-21.9	30,765	-0.07%
2021/07/07	8.5	32.11	36	31.98	31.50	-27.5	30,255	-0.09%
2021/07/06	8	33.79	16	33.95	33.05	-8	30,418	-0.03%
2021/07/05	31	34.55	27.3	34.66	34.15	3.7	30,673	0.01%
2021/07/02	76.3	34.19	90	33.60	32.80	-13.7	30,466	-0.05%
2021/07/01	234.4	34.64	228	34.31	33.95	6.4	30,043	0.02%	大買/大賣/
2021/06/30	24	33.83	17	34.14	34.15	7	28,581	0.02%
2021/06/29	93.3	30.78	49	30.74	31.05	44.3	28,038	0.16%
2021/06/28	31	27.22	24.3	27.94	28.25	6.7	26,841	0.02%
2021/06/25	107	25.84	166	25.69	25.70	-59	26,369	-0.22%	大買/大賣/
2021/06/24	38.3	24.89	21	24.91	24.55	17.3	25,458	0.07%
2021/06/23	206	25.02	79	25.53	23.90	127	24,931	0.51%	大買/鉅額交易
2021/06/22	28	24.46	43	24.72	25.10	-15	24,066	-0.06%
2021/06/21	25.1	23.18	11	22.92	22.85	14.1	22,822	0.06%
2021/06/18	31	23.01	59	23.10	23.65	-28	22,340	-0.13%
2021/06/17	50	22.94	42	22.53	22.40	8	21,376	0.04%
2021/06/16	39	22.32	40	22.77	22.45	-1	21,060	0.00%
2021/06/15	2	21.98	5	21.95	21.90	-3	20,528	-0.01%
2021/06/11	3	21.55	8	21.44	21.80	-5	20,396	-0.02%
2021/06/10	5	20.71	11	20.62	20.90	-6	20,191	-0.03%
2021/06/09	7	20.95	2	20.85	20.90	5	20,108	0.02%
2021/06/08	9	21.56	6	21.63	21.50	3	20,053	0.01%
2021/06/07	21	21.36	9	21.17	21.25	12	20,012	0.06%
2021/06/04	9	22.79	14	22.91	22.20	-5	19,846	-0.03%
2021/06/03	10	22.66	10	22.63	22.75	0	19,573	0.00%
2021/06/02	9	21.94	11	21.91	22.30	-2	19,267	-0.01%
2021/06/01	4	20.96	53	21.03	21.35	-49	18,862	-0.26%
2021/05/31	65.1	21.92	13	21.86	21.30	52.1	18,863	0.28%
2021/05/28	42.1	21.31	15	21.19	20.65	27.1	18,208	0.15%
2021/05/27	56	20.98	52	20.89	20.10	4	17,484	0.02%
2021/05/25	3	19.60	0	0.00	19.60	3	17,020	0.02%
2021/05/24	3	19.62	1	19.75	19.70	2	17,025	0.01%
2021/05/21	1	19.95	2	19.58	20.10	-1	17,207	-0.01%
2021/05/20	1	20.39	1	19.60	19.55	0	17,082	0.00%
2021/05/19	18	20.89	6	20.54	20.90	12	16,955	0.07%
2021/05/18	102	18.90	0	0.00	19.25	102	16,753	0.61%	大買/鉅額交易
2021/05/17	1	17.50	2	17.50	17.50	-1	16,581	-0.01%
2021/05/14	2	19.60	5	18.96	19.40	-3	16,446	-0.02%
2021/05/13	6	20.98	6	20.19	19.90	0	16,234	0.00%
2021/05/12	10	24.35	113.2	22.20	22.10	-103.2	15,937	-0.65%	大賣/鉅額交易
2021/05/11	77.7	26.50	76	26.72	24.55	1.7	15,643	0.01%
2021/05/10	13.2	25.34	44	25.50	26.05	-30.8	14,773	-0.21%
2021/05/07	19	23.56	4	23.75	24.15	15	13,945	0.11%
2021/05/06	38	24.38	23.1	24.57	24.50	14.9	13,718	0.11%
2021/05/05	5	24.18	5	23.97	23.55	0	13,265	0.00%
2021/05/04	2	22.43	11	22.52	22.50	-9	12,982	-0.07%
2021/05/03	20	25.97	10	25.38	24.25	10	12,676	0.08%
2021/04/29	5	24.94	207	24.59	24.70	-202	12,026	-1.68%	大賣/鉅額交易
2021/04/28	5	24.34	404	24.17	24.10	-399	11,478	-3.48%	大賣/鉅額交易
2021/04/27	37	24.86	63	25.04	24.95	-26	11,320	-0.23%
2021/04/26	16	24.63	35	24.46	25.30	-19	11,057	-0.17%
2021/04/23	22	23.50	15	24.60	23.35	7	10,591	0.07%
2021/04/22	38.1	25.28	40	24.99	24.50	-2	10,146	-0.02%
2021/04/21	17	24.39	14	24.10	24.20	3	9,385	0.03%
2021/04/20	23	23.62	17	23.98	24.60	6	9,037	0.07%
2021/04/19	17	23.97	11	23.55	24.80	6	8,590	0.07%
2021/04/16	16.1	22.37	12	22.62	22.55	4.1	8,114	0.05%
2021/04/15	1	20.85	17	20.64	21.25	-16	7,565	-0.21%
2021/04/14	25.1	20.33	26	20.43	20.15	-1	7,119	-0.01%
2021/04/13	42	20.91	5	20.73	19.80	37	6,735	0.55%
2021/04/12	7	19.06	14.1	19.72	20.20	-7.1	6,424	-0.11%
2021/04/09	33.1	18.66	7	18.55	18.40	26.1	5,931	0.44%
2021/04/08	27	17.81	4	17.80	17.95	23	5,300	0.43%
2021/04/07	112	15.19	19	15.62	16.35	93	4,857	1.91%	大買/
2021/04/06	33	15.48	0	0.00	15.50	33	4,551	0.73%
2021/04/01	1	14.25	0	0.00	14.25	1	4,054	0.02%
2021/03/31	1	14.55	1	14.55	14.35	0	4,059	0.00%
2021/03/30	1	14.30	1	14.35	14.35	0	4,068	0.00%
2021/03/29	0	0.00	6	14.22	14.15	-6	4,097	-0.15%
2021/03/26	1	13.95	2	14.08	14.10	-1	4,449	-0.02%
2021/03/25	3	14.18	0	0.00	14.05	3	4,986	0.06%
2021/03/24	2	13.83	0	0.00	13.90	2	4,861	0.04%
2021/03/23	7	13.96	0	0.00	13.80	7	5,032	0.14%
2021/03/22	23	13.90	0	0.00	13.95	23	5,237	0.44%
2021/03/19	15	13.79	2	13.80	13.80	13	5,377	0.24%
2021/03/18	24	13.86	0	0.00	13.85	24	5,418	0.44%
2021/03/17	5	13.81	0	0.00	13.75	5	5,692	0.09%
2021/03/16	100	13.94	0	0.00	13.85	100	6,198	1.61%
2021/03/15	230	14.01	0	0.00	13.95	230	6,186	3.72%	大買/鉅額交易
2021/03/12	105	13.89	5	13.90	13.90	100	6,181	1.62%	大買/
2021/03/11	100	13.93	1	14.00	13.90	99	6,190	1.60%
2021/03/10	1	13.90	0	0.00	13.95	1	6,197	0.02%
2021/03/09	11	14.05	11	13.97	13.95	0	6,201	0.00%
2021/03/08	0	0.00	1	14.10	13.75	-1	6,226	-0.02%
2021/03/04	4	14.33	2	14.10	14.05	2	6,281	0.03%
2021/03/03	1	14.00	11	14.10	14.05	-10	6,063	-0.16%
2021/03/02	1	13.45	2	13.70	13.35	-1	5,923	-0.02%
2021/02/24	8	14.09	0	0.00	13.70	8	6,124	0.13%
2021/02/23	2	13.80	6	13.80	14.15	-4	6,076	-0.07%
2021/02/22	0	0.00	30	13.30	13.30	-30	5,807	-0.52%
2021/02/19	36	13.26	5	13.26	13.25	31	5,874	0.53%
2021/02/18	10	12.25	0	0.00	13.25	10	5,823	0.17%
2021/01/29	1	11.75	0	0.00	11.70	1	6,484	0.02%
2021/01/22	0	0.00	2	11.85	12.00	-2	6,598	-0.03%
2021/01/21	3	11.95	0	0.00	11.90	3	6,559	0.05%
2021/01/20	2	11.90	0	0.00	11.90	2	6,535	0.03%
2021/01/15	3	12.70	0	0.00	12.70	3	6,429	0.05%
2021/01/14	0	0.00	1	13.15	12.90	-1	6,378	-0.02%
2021/01/12	2	12.90	0	0.00	12.90	2	6,326	0.03%
2021/01/06	3	13.90	1	14.05	13.55	2	6,159	0.03%
2021/01/05	2	14.40	0	0.00	14.35	2	6,033	0.03%
2021/01/04	0	0.00	1	14.55	14.35	-1	5,920	-0.02%
2020/12/31	2	14.55	6	14.41	14.35	-4	5,855	-0.07%
2020/12/30	1	14.60	1	14.80	14.65	0	5,777	0.00%
2020/12/29	0	0.00	1	14.55	14.55	-1	5,654	-0.02%
2020/12/28	4	14.15	0	0.00	14.10	4	5,499	0.07%
2020/12/25	2	14.23	0	0.00	14.25	2	5,429	0.04%
2020/12/24	2	14.15	1	14.30	14.05	1	5,374	0.02%
2020/12/23	1	13.90	0	0.00	14.20	1	5,285	0.02%
2020/12/22	15	15.01	6	14.47	14.05	9	5,165	0.17%
2020/12/21	21	14.58	20	14.98	15.20	1	4,799	0.02%
2020/12/18	0	0.00	1	13.95	13.95	-1	4,245	-0.02%
2020/12/17	4	14.38	1	14.15	14.20	3	4,181	0.07%
2020/12/11	0	0.00	7	13.70	13.65	-7	3,598	-0.19%
2020/12/10	54	13.77	56.2	14.06	14.10	-2.2	3,344	-0.06%
2020/12/09	0	0.00	1	12.90	12.90	-1	2,935	-0.03%
2020/12/07	1	12.95	0	0.00	12.85	1	3,379	0.03%
2020/12/03	1	13.10	0	0.00	12.90	1	3,364	0.03%
2020/12/02	0	0.00	3	13.25	13.00	-3	3,429	-0.09%
2020/12/01	1	13.85	0	0.00	13.45	1	3,373	0.03%
2020/11/30	2	13.73	3	13.90	13.70	-1	3,363	-0.03%
2020/11/25	0	0.00	2	13.25	13.30	-2	3,266	-0.06%
2020/11/23	0	0.00	1	13.35	13.35	-1	3,138	-0.03%
2020/11/19	1	12.90	0	0.00	13.00	1	2,908	0.03%
2020/11/18	0	0.00	5	13.05	13.05	-5	2,860	-0.17%
2020/11/17	1	12.60	0	0.00	12.60	1	2,740	0.04%
2020/11/16	2	12.88	25	13.10	12.95	-23	2,656	-0.87%
2020/11/13	1	12.55	2	12.55	12.60	-1	2,414	-0.04%
2020/11/12	4	12.53	0	0.00	12.40	4	2,327	0.17%
2020/11/09	24	11.98	5.4	12.10	12.10	18.6	2,063	0.90%
2020/11/06	3	11.60	30	11.65	11.65	-27	1,915	-1.41%
2020/11/04	10	11.20	0	0.00	11.40	10	1,781	0.56%
2020/10/19	0	0.00	10	11.00	11.05	-10	1,593	-0.63%
2020/10/15	10	11.00	0	0.00	11.00	10	1,580	0.63%
2020/10/08	0	0.00	0.3	10.95	10.95	-0.3	1,553	-0.02%
2020/09/22	0	0.00	2	11.15	11.10	-2	1,468	-0.14%
2020/09/15	0	0.00	17	11.26	11.25	-17	1,361	-1.25%
2020/09/14	19	11.58	7	11.52	11.50	12	1,326	0.90%
2020/09/11	25	11.88	6	11.91	11.30	19	1,211	1.57%
2020/09/07	0	0.00	10	11.11	11.10	-10	658	-1.52%
2020/09/04	1	10.85	0	0.00	10.80	1	561	0.18%
2020/09/03	3	11.05	4	11.00	10.85	-1	542	-0.18%
2020/09/02	0	0.00	5	10.91	10.80	-5	485	-1.03%
2020/09/01	0	0.00	5	10.30	10.30	-5	400	-1.25%
2020/08/31	0	0.00	46	10.16	10.25	-46	392	-11.72%
2020/08/28	0	0.00	50	10.05	10.05	-50	376	-13.28%
2020/08/25	1	9.99	0	0.00	9.99	1	369	0.27%
2020/08/21	0	0.00	30	10.05	10.00	-30	386	-7.75%
2020/08/20	0	0.00	15	10.05	9.86	-15	384	-3.90%
2020/08/17	0	0.00	4	10.03	10.05	-4	370	-1.08%
2020/08/14	49	9.95	0	0.00	9.97	49	357	13.72%
2020/08/11	0	0.00	1	10.00	9.95	-1	355	-0.28%
2020/08/10	2	9.95	0	0.00	9.97	2	340	0.59%
2020/08/06	48	9.91	0	0.00	9.88	48	333	14.38%
2020/08/05	42	9.87	0	0.00	9.87	42	331	12.65%
2020/07/13	6	9.76	0	0.00	9.76	6	338	1.77%
2020/06/17	0	0.00	1	9.90	9.90	-1	325	-0.31%
2020/06/01	0	0.00	1	9.80	9.79	-1	384	-0.26%
2020/05/28	0	0.00	1	9.63	9.60	-1	381	-0.26%
2020/05/25	0.6	9.30	0	0.00	9.37	0.6	368	0.17%
2020/05/19	0	0.00	0.1	9.35	9.35	-0.1	366	-0.03%
2020/05/18	0	0.00	0.5	9.30	9.36	-0.5	361	-0.13%
2020/05/11	0	0.00	3	9.37	9.39	-3	356	-0.84%
2020/04/22	0	0.00	0.3	9.00	9.00	-0.3	364	-0.08%
2020/04/17	4	9.23	0	0.00	9.19	4	363	1.10%
2020/02/11	0	0.00	3	10.05	10.05	-3	251	-1.19%
2020/02/06	0	0.00	22	10.10	10.05	-22	247	-8.89%
2020/02/05	0	0.00	5	10.05	10.00	-5	244	-2.05%
2020/02/04	3	10.05	0	0.00	10.05	3	242	1.24%
2020/01/14	30	10.15	0	0.00	10.15	30	233	12.83%
2020/01/06	0	0.00	100	10.13	10.15	-100	225	-44.36%
2020/01/03	0	0.00	20	10.19	10.20	-20	222	-8.98%
2020/01/02	0	0.00	80	10.19	10.20	-80	214	-37.24%
2019/12/31	0	0.00	30	10.15	10.15	-30	208	-14.38%
2019/12/30	0	0.00	20	10.15	10.15	-20	199	-10.04%
2019/12/25	0	0.00	30	10.15	10.15	-30	178	-16.81%
2019/12/24	0	0.00	30	10.15	10.15	-30	182	-16.45%
2019/12/23	0	0.00	137	10.15	10.15	-137	187	-73.04%	大賣/鉅額交易
2019/12/20	5	10.20	115	10.16	10.20	-110	190	-57.79%	大賣/鉅額交易
2019/12/19	0	0.00	100	10.20	10.20	-100	190	-52.62%
2019/12/18	0	0.00	45	10.20	10.25	-45	192	-23.40%
2019/12/04	3	10.15	0	0.00	10.15	3	302	0.99%
2019/11/21	0	0.00	0.3	10.20	10.25	-0.3	315	-0.09%
2019/11/12	1	10.25	0	0.00	10.20	1	336	0.30%
2019/09/26	5	10.25	0	0.00	10.25	5	510	0.98%
2019/09/19	1	10.45	0	0.00	10.45	1	420	0.24%
2019/08/26	5	10.10	0	0.00	10.15	5	416	1.20%
2019/08/23	6	10.10	0	0.00	10.10	6	420	1.43%
2019/08/22	15	10.08	0	0.00	10.10	15	421	3.56%
2019/08/20	1	10.10	0	0.00	10.10	1	421	0.24%
2019/08/16	0	0.00	0.1	10.00	10.10	-0.1	417	-0.03%
2019/08/15	1	9.99	0	0.00	10.00	1	417	0.24%
2019/08/14	1	10.15	0	0.00	10.10	1	407	0.25%
2019/08/12	2	10.15	0	0.00	10.20	2	411	0.49%
2019/08/08	0	0.00	30	10.20	10.15	-30	413	-7.26%
2019/08/07	30	10.05	0	0.00	10.05	30	408	7.34%
2019/07/29	1	10.20	0	0.00	10.25	1	374	0.27%
2019/07/26	1	10.15	0	0.00	10.15	1	371	0.27%
2019/07/18	2	10.85	0	0.00	10.80	2	351	0.57%
2019/07/16	8	10.85	0	0.00	10.85	8	314	2.55%
2019/07/11	4	10.85	0	0.00	10.80	4	289	1.38%
2019/07/03	1	10.70	0	0.00	10.70	1	235	0.42%
2019/06/18	0	0.00	2	10.70	10.65	-2	205	-0.97%
2019/06/11	1	10.50	0	0.00	10.50	1	196	0.51%
2019/06/10	1	10.55	0	0.00	10.50	1	196	0.51%
2019/06/06	2	10.50	0	0.00	10.45	2	195	1.02%
2019/06/05	1	10.55	0	0.00	10.50	1	196	0.51%
2019/06/04	7	10.57	0	0.00	10.50	7	199	3.51%
2019/06/03	2	10.58	0	0.00	10.55	2	199	1.00%
2019/05/31	1	10.50	0	0.00	10.55	1	199	0.50%
2019/05/30	5	10.57	0	0.00	10.50	5	199	2.51%
2019/05/29	5	10.52	0	0.00	10.45	5	196	2.54%
2019/05/28	20	10.53	0	0.00	10.50	20	196	10.18%
2019/05/27	1	10.50	0	0.00	10.45	1	196	0.51%
2019/05/23	1	10.35	0	0.00	10.35	1	197	0.51%
2019/05/21	5	10.39	0	0.00	10.35	5	203	2.46%
2019/04/16	0	0.00	7	10.55	10.55	-7	176	-3.97%
2019/03/29	3	10.50	0	0.00	10.50	3	198	1.51%
2019/03/13	2	10.40	0	0.00	10.40	2	187	1.07%
2019/03/06	2	10.40	0	0.00	10.40	2	187	1.07%
2019/01/21	1	10.10	0	0.00	10.10	1	188	0.53%
2019/01/18	2	10.10	0	0.00	10.05	2	190	1.05%
2019/01/15	12	10.13	0	0.00	10.05	12	200	5.99%
2019/01/04	1	10.05	0	0.00	10.00	1	205	0.49%
2018/12/25	0	0.00	1	10.15	10.10	-1	205	-0.49%
2018/10/19	1	10.20	0	0.00	10.20	1	273	0.36%
2018/10/17	1	10.25	0	0.00	10.25	1	266	0.37%
2018/10/11	5	10.25	0	0.00	10.25	5	256	1.95%
2018/09/25	0	0.00	5	11.00	11.25	-5	225	-2.22%
2018/09/11	5	10.65	0	0.00	10.70	5	225	2.22%
2018/08/17	5	11.05	0	0.00	11.00	5	282	1.77%
2018/08/16	10	10.90	0	0.00	10.90	10	270	3.70%
2018/08/13	7	10.80	0	0.00	10.80	7	259	2.69%
2018/08/08	15	10.85	0	0.00	10.80	15	265	5.66%
2018/08/07	28	10.87	0	0.00	10.85	28	273	10.23%
2018/08/06	10	10.80	0	0.00	10.80	10	277	3.61%
2018/08/03	8	10.82	0	0.00	10.85	8	283	2.82%
2018/07/12	0	0.00	5	10.80	10.80	-5	429	-1.16%
2018/07/03	0	0.00	10	10.80	10.80	-10	524	-1.91%
2018/06/19	2	11.30	0	0.00	11.25	2	977	0.20%
2018/06/06	3	11.25	0	0.00	11.25	3	951	0.32%
2018/05/23	6	11.27	0	0.00	11.30	6	940	0.64%
2018/05/22	9	11.38	0	0.00	11.40	9	937	0.96%
2018/05/21	5	11.40	0	0.00	11.35	5	935	0.53%
2018/05/18	4	11.35	0	0.00	11.40	4	932	0.43%
2018/05/17	6	11.30	0	0.00	11.30	6	933	0.64%
2018/05/16	50	11.37	0	0.00	11.30	50	936	5.34%
2018/05/15	35	11.43	0	0.00	11.40	35	934	3.74%
2018/05/14	10	11.33	0	0.00	11.35	10	933	1.07%
2018/05/08	10	11.25	0	0.00	11.25	10	898	1.11%
2018/05/07	5	11.25	0	0.00	11.25	5	898	0.56%
2018/05/02	10	11.28	0	0.00	11.30	10	894	1.12%
2018/04/30	20	11.35	0	0.00	11.35	20	895	2.23%
2018/04/27	25	11.30	0	0.00	11.25	25	894	2.79%
2018/04/26	47	11.30	0	0.00	11.25	47	892	5.26%
2018/04/25	23	11.41	0	0.00	11.40	23	880	2.61%
2018/04/24	35	11.54	0	0.00	11.50	35	879	3.98%
2018/04/23	55	11.77	2	11.65	11.75	53	875	6.05%
2018/04/20	27	11.85	2	11.65	11.80	25	873	2.86%
2018/04/19	10	11.43	0	0.00	11.40	10	829	1.20%
2018/04/18	10	11.45	0	0.00	11.40	10	831	1.20%
2018/04/17	10	11.40	0	0.00	11.35	10	850	1.18%
2018/04/16	20	11.53	0	0.00	11.40	20	854	2.34%
2018/04/13	10	11.63	0	0.00	11.65	10	847	1.18%
2018/04/12	20	11.66	0	0.00	11.65	20	846	2.36%
2018/04/10	10	11.72	0	0.00	11.65	10	838	1.19%
2018/04/09	10	12.05	0	0.00	11.95	10	816	1.23%
2018/04/03	20	12.22	0	0.00	12.05	20	838	2.38%
2018/04/02	10	12.40	11	12.28	12.40	-1	817	-0.12%
2018/03/31	0	0.00	3	12.45	12.35	-3	740	-0.40%
2018/03/30	14	12.06	15	12.35	11.95	-1	575	-0.17%
2018/03/26	15	11.10	0	0.00	11.10	15	356	4.21%
2018/01/04	0	0.00	4	11.70	11.55	-4	261	-1.53%
2018/01/03	2	11.75	17	11.90	11.80	-15	256	-5.84%
2018/01/02	2	11.80	2	11.80	11.80	0	245	0.00%