精剛 (1584)-合庫-台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
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,338張
產業
上櫃其他類股
181人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/04/26	3	34.22	1	34.35	34.30	2	2,886	0.07%
2024/04/25	0	0.00	2	34.45	34.40	-2	2,860	-0.07%
2024/04/24	2	34.70	0	0.00	34.70	2	2,850	0.07%
2024/04/22	4	34.50	2	34.65	34.55	2	2,853	0.07%
2024/04/19	27	35.39	36	35.27	35.35	-9	2,813	-0.32%
2024/04/18	24	36.25	23	36.13	36.10	1	2,722	0.04%
2024/04/17	4	36.10	3	36.58	35.55	1	2,634	0.04%
2024/04/16	25	35.67	11	35.40	35.60	14	2,525	0.55%
2024/04/15	10	35.50	1	35.65	35.55	9	2,373	0.38%
2024/04/12	5	34.58	0	0.00	34.80	5	2,279	0.22%
2024/04/11	0	0.00	5.7	34.61	34.65	-5.7	2,266	-0.25%
2024/04/10	1	36.60	0	0.00	36.35	1	2,169	0.05%
2024/04/09	5	36.12	3	36.05	36.30	2	2,035	0.10%
2024/04/03	1	34.90	0	0.00	34.90	1	1,968	0.05%
2024/04/01	5	35.50	0	0.00	35.55	5	1,984	0.25%
2024/03/28	10	35.94	0	0.00	35.60	10	1,959	0.51%
2024/03/27	0	0.00	3	35.70	36.05	-3	1,910	-0.16%
2024/03/26	1	34.50	0	0.00	34.50	1	1,822	0.05%
2024/03/25	1	35.10	0	0.00	35.00	1	1,862	0.05%
2024/03/22	0	0.00	2	34.08	34.85	-2	1,926	-0.10%
2024/03/18	8	33.51	0	0.00	33.60	8	3,280	0.24%
2024/03/15	0	0.00	0.4	33.45	33.45	-0.4	3,803	-0.01%
2024/03/13	0	33.85	0	0.00	33.80	0	3,941	0.00%
2024/03/06	1	34.40	0	0.00	34.25	1	4,071	0.02%
2024/03/05	3	34.55	1	34.60	34.45	2	4,105	0.05%
2024/03/04	0	0.00	1	35.00	34.85	-1	4,144	-0.02%
2024/03/01	0	0.00	5.4	34.59	34.60	-5.4	4,128	-0.13%
2024/02/29	0	0.00	0.2	32.97	33.25	-0.2	4,180	-0.01%
2024/02/27	0	0.00	0.4	33.00	32.85	-0.4	4,352	-0.01%
2024/02/23	0	0.00	1	33.25	33.15	-1	4,412	-0.02%
2024/02/22	2	34.00	0	0.00	33.55	2	4,417	0.05%
2024/02/19	1	33.70	1	33.80	33.70	0	4,460	0.00%
2024/02/16	1	32.80	0	0.00	32.85	1	4,487	0.02%
2024/01/31	0	0.00	5	33.80	33.50	-5	4,781	-0.10%
2024/01/26	5	34.20	0	0.00	33.90	5	4,885	0.10%
2024/01/24	0	0.00	2	34.30	34.25	-2	4,926	-0.04%
2024/01/22	1	33.65	0	0.00	33.70	1	4,962	0.02%
2024/01/17	0	0.00	18	33.69	33.00	-18	5,112	-0.35%
2024/01/16	7	34.11	1	34.05	34.05	6	5,103	0.12%
2024/01/10	2	34.55	6	35.31	34.40	-4	5,186	-0.08%
2024/01/09	3	35.10	1	35.40	35.05	2	5,181	0.04%
2024/01/05	2	35.95	0	0.00	36.00	2	5,250	0.04%
2023/12/29	1	35.50	1	35.70	35.70	0	5,574	0.00%
2023/12/28	7	35.74	0	0.00	35.65	7	5,680	0.12%
2023/12/27	8	36.06	0	0.00	35.95	8	5,728	0.14%
2023/12/26	2	36.45	0	0.00	36.20	2	5,805	0.03%
2023/12/25	0	0.00	13	36.60	36.25	-13	5,945	-0.22%
2023/12/22	4	36.55	0	0.00	36.40	4	6,066	0.07%
2023/12/21	0	0.00	1	37.60	37.15	-1	6,266	-0.02%
2023/12/20	1	37.05	9	37.62	37.00	-8	6,771	-0.12%
2023/12/19	9	36.45	8	36.73	37.05	1	7,146	0.01%
2023/12/18	5	37.28	2	37.45	37.05	3	7,892	0.04%
2023/12/15	31	38.54	43	38.84	37.85	-12	8,268	-0.15%
2023/12/14	12	36.93	1	37.25	37.30	11	7,638	0.14%
2023/12/13	27	37.32	5	37.38	36.75	22	7,654	0.29%
2023/12/12	25	37.92	25	37.72	38.40	0	7,447	0.00%
2023/12/11	3	35.43	0	0.00	35.35	3	6,951	0.04%
2023/12/07	4	35.90	0	0.00	35.25	4	7,000	0.06%
2023/12/05	2	35.73	1	35.50	35.35	1	7,300	0.01%
2023/12/01	1	35.80	1	35.85	35.80	0	7,366	0.00%
2023/11/30	2	35.38	0	0.00	35.25	2	7,419	0.03%
2023/11/29	23	36.26	22	35.73	35.50	1	7,514	0.01%
2023/11/28	1	35.90	0	0.00	35.80	1	7,549	0.01%
2023/11/27	2	36.15	0	0.00	35.50	2	7,616	0.03%
2023/11/24	3	35.60	1.2	36.30	36.35	1.8	7,589	0.02%
2023/11/21	0	0.00	22	34.65	34.60	-22	7,764	-0.28%
2023/11/15	3	34.35	3	34.63	34.00	0	7,950	0.00%
2023/11/14	6	34.84	12	34.93	34.50	-6	7,964	-0.08%
2023/11/13	2	34.78	3	34.30	34.70	-1	7,960	-0.01%
2023/11/10	9	34.23	14	34.07	33.80	-5	7,996	-0.06%
2023/11/09	10	34.45	0	0.00	34.40	10	7,900	0.13%
2023/11/08	3	33.35	2	33.38	33.45	1	7,846	0.01%
2023/11/07	7	33.40	4	33.34	33.25	3	7,886	0.04%
2023/11/06	23	33.82	4	33.26	33.80	19	7,918	0.24%
2023/11/03	6	32.71	5	32.60	32.55	1	7,892	0.01%
2023/11/02	5	32.40	0	0.00	32.50	5	7,901	0.06%
2023/11/01	1	32.05	1	32.20	32.25	0	7,925	0.00%
2023/10/31	3	32.52	4	32.43	32.00	-1	7,989	-0.01%
2023/10/30	1	32.90	0	0.00	33.00	1	8,010	0.01%
2023/10/27	1	33.40	1	33.65	32.85	0	8,029	0.00%
2023/10/26	6	34.18	7	33.76	33.70	-1	8,011	-0.01%
2023/10/24	1	32.50	0	0.00	32.95	1	7,951	0.01%
2023/10/20	0	0.00	1	31.95	32.30	-1	7,968	-0.01%
2023/10/18	2	32.78	3	33.25	32.30	-1	8,022	-0.01%
2023/10/17	1	33.95	10	34.34	33.85	-9	7,995	-0.11%
2023/10/16	0	0.00	2	34.95	34.80	-2	8,060	-0.02%
2023/10/13	9	35.29	1	35.25	35.25	8	8,078	0.10%
2023/10/12	9	34.80	2	34.60	34.90	7	8,036	0.09%
2023/10/11	0	0.00	5	36.65	35.30	-5	7,988	-0.06%
2023/10/04	5	35.45	3	36.28	35.20	2	8,025	0.02%
2023/10/03	5	37.50	6	37.10	36.90	-1	7,955	-0.01%
2023/10/02	9	37.58	6	37.53	37.05	3	7,951	0.04%
2023/09/28	6	37.51	18	37.65	37.55	-12	8,016	-0.15%
2023/09/27	11	36.81	1	36.55	36.75	10	8,110	0.12%
2023/09/26	10	37.43	8	38.06	36.80	2	8,179	0.02%
2023/09/25	21	38.93	25	39.28	38.20	-4	8,034	-0.05%
2023/09/22	13	38.09	8	38.04	38.20	5	7,510	0.07%
2023/09/21	21	38.17	22	38.35	38.80	-1	7,153	-0.01%
2023/09/20	12	36.30	15.2	36.65	37.05	-3.2	6,435	-0.05%
2023/09/19	5	35.62	15	35.71	35.85	-10	5,962	-0.17%
2023/09/18	1	34.10	2	34.25	33.90	-1	5,728	-0.02%
2023/09/15	8	33.32	0	0.00	34.20	8	5,705	0.14%
2023/09/14	0	0.00	2	34.35	33.90	-2	5,795	-0.03%
2023/09/13	3	34.55	0	0.00	34.20	3	6,089	0.05%
2023/09/11	14	35.73	20	36.17	35.80	-6	6,035	-0.10%
2023/09/08	1	33.90	2	34.30	34.50	-1	5,783	-0.02%
2023/09/07	1	33.75	0	0.00	33.90	1	5,744	0.02%
2023/09/06	3	33.70	1	34.30	34.50	2	5,760	0.03%
2023/09/05	7	34.79	4	34.36	34.00	3	5,771	0.05%
2023/09/04	10	35.91	26.2	36.16	35.55	-16.2	5,751	-0.28%
2023/09/01	2	35.08	5	34.86	34.90	-3	5,774	-0.05%
2023/08/31	0	0.00	1	35.15	34.60	-1	5,864	-0.02%
2023/08/29	1	32.30	1	33.05	34.05	0	5,943	0.00%
2023/08/28	27	34.80	1	34.25	34.00	26	5,928	0.44%
2023/08/24	0	0.00	2	32.95	33.20	-2	5,734	-0.03%
2023/08/23	2	32.08	1	32.60	31.65	1	5,663	0.02%
2023/08/17	0	0.00	2	31.93	32.70	-2	5,766	-0.03%
2023/08/16	0	0.00	2	31.35	31.50	-2	5,742	-0.03%
2023/08/15	2	31.45	0	0.00	31.55	2	5,803	0.03%
2023/08/11	0	0.00	3	32.17	32.00	-3	6,115	-0.05%
2023/08/10	1	31.80	1	32.20	31.75	0	6,113	0.00%
2023/08/09	5	33.15	0	0.00	33.00	5	6,116	0.08%
2023/08/08	1	34.15	0	0.00	34.00	1	6,147	0.02%
2023/08/07	2	34.75	1	34.70	34.80	1	6,292	0.02%
2023/08/04	2	35.95	9	35.35	35.40	-7	6,373	-0.11%
2023/08/02	2	34.68	1	34.95	34.30	1	6,530	0.02%
2023/07/31	0	0.00	1	33.95	33.80	-1	6,521	-0.02%
2023/07/28	0	0.00	1	33.50	33.40	-1	6,511	-0.02%
2023/07/27	1	33.50	0	0.00	33.60	1	6,516	0.02%
2023/07/26	5	33.15	0	0.00	33.00	5	6,535	0.08%
2023/07/19	1	35.25	0	0.00	34.25	1	6,603	0.02%
2023/07/18	2	37.20	0	0.00	37.00	2	6,590	0.03%
2023/07/17	0	0.00	2	37.60	37.50	-2	6,677	-0.03%
2023/07/14	0	0.00	1	37.10	37.05	-1	6,979	-0.01%
2023/07/13	5	37.10	13	37.48	36.35	-8	7,953	-0.10%
2023/07/12	18	38.34	0	0.00	37.70	18	8,238	0.22%
2023/07/11	2	38.48	2	38.85	38.45	0	8,954	0.00%
2023/07/10	1	38.30	4	38.46	38.25	-3	9,694	-0.03%
2023/07/07	10	37.57	2	38.20	38.15	8	10,279	0.08%
2023/07/06	6	38.63	7	38.68	38.40	-1	10,337	-0.01%
2023/07/05	8	40.45	22	40.63	40.20	-14	10,331	-0.14%
2023/07/04	4	38.78	11	39.51	39.35	-7	10,140	-0.07%
2023/07/03	0	0.00	6	38.90	39.05	-6	10,036	-0.06%
2023/06/30	0	0.00	1	38.10	38.10	-1	9,987	-0.01%
2023/06/29	3	38.20	5	38.46	38.10	-2	10,102	-0.02%
2023/06/28	4	38.33	3	38.52	38.40	1	10,195	0.01%
2023/06/27	2	37.28	5	37.15	36.75	-3	10,651	-0.03%
2023/06/26	2	37.35	0	0.00	37.25	2	11,193	0.02%
2023/06/21	9	38.04	0	0.00	37.90	9	11,222	0.08%
2023/06/20	15	39.40	1	38.65	38.55	14	11,210	0.12%
2023/06/19	5	38.90	20	39.06	39.85	-15	11,198	-0.13%
2023/06/16	4	37.63	0	0.00	37.35	4	11,133	0.04%
2023/06/15	0	0.00	2	37.75	37.65	-2	11,130	-0.02%
2023/06/14	0	0.00	5	37.05	36.55	-5	11,146	-0.04%
2023/06/12	4	37.13	7	37.66	37.15	-3	11,362	-0.03%
2023/06/09	5	38.67	2	39.28	38.30	3	11,443	0.03%
2023/06/08	5	38.24	0	0.00	38.05	5	11,506	0.04%
2023/06/07	18	39.27	12	39.15	39.05	6	11,925	0.05%
2023/06/06	12	38.95	12	39.29	39.00	0	11,963	0.00%
2023/06/05	1	38.90	38	39.18	38.55	-37	12,129	-0.31%
2023/06/02	11	37.85	1	37.65	37.70	10	12,192	0.08%
2023/06/01	2	37.50	3	37.50	37.60	-1	12,270	-0.01%
2023/05/31	1	35.55	1	36.00	35.90	0	12,235	0.00%
2023/05/26	0	0.00	1	35.70	35.50	-1	12,646	-0.01%
2023/05/24	29	37.77	6	37.26	37.00	23	13,306	0.17%
2023/05/23	3	37.37	3	37.47	37.10	0	13,700	0.00%
2023/05/19	5	36.41	3	36.52	36.00	2	13,911	0.01%
2023/05/18	23	37.59	10	37.50	37.10	13	13,867	0.09%
2023/05/17	2	38.00	5	38.16	38.15	-3	13,778	-0.02%
2023/05/12	0	0.00	1	36.40	36.20	-1	14,740	-0.01%
2023/05/11	4	37.35	5	37.42	36.60	-1	14,941	-0.01%
2023/05/10	3	37.53	1	37.40	37.00	2	15,023	0.01%
2023/05/09	9	38.71	4	38.19	36.95	5	15,107	0.03%
2023/05/08	1	40.50	0	0.00	40.50	1	14,996	0.01%
2023/05/04	1	41.20	1	41.05	41.00	0	15,521	0.00%
2023/05/03	3	40.67	0	0.00	40.70	3	15,884	0.02%
2023/04/28	1	42.20	33	42.84	42.50	-32	16,102	-0.20%
2023/04/27	32	41.62	0	0.00	42.05	32	16,098	0.20%
2023/04/26	0	0.00	1	40.00	40.05	-1	16,105	-0.01%
2023/04/25	0	0.00	5	39.65	39.80	-5	16,313	-0.03%
2023/04/24	2	40.95	2	40.80	41.00	0	16,526	0.00%
2023/04/21	1	39.35	11	39.08	39.85	-10	16,943	-0.06%
2023/04/20	3	42.77	4	42.80	41.00	-1	16,875	-0.01%
2023/04/19	4	43.15	2	43.25	44.20	2	16,762	0.01%
2023/04/18	34	43.81	33	43.82	43.10	1	16,465	0.01%
2023/04/17	30	40.04	33	39.72	42.55	-3	15,493	-0.02%
2023/04/14	44	38.21	14.1	38.31	38.70	29.9	15,162	0.20%
2023/04/13	14.1	36.83	34	37.42	37.70	-19.9	14,394	-0.14%
2023/04/12	4	34.11	21	33.76	34.30	-17	13,866	-0.12%
2023/04/11	0	0.00	2	32.00	32.00	-2	13,299	-0.02%
2023/04/10	4	31.60	9	31.82	31.60	-5	13,250	-0.04%
2023/04/07	5	31.10	0	0.00	31.05	5	13,223	0.04%
2023/04/06	3	31.47	5	31.73	31.30	-2	13,391	-0.01%
2023/03/31	6	31.11	0	0.00	31.05	6	13,378	0.04%
2023/03/30	3	31.20	1	31.35	31.45	2	13,410	0.01%
2023/03/29	10	30.88	4	31.03	30.80	6	13,421	0.04%
2023/03/28	21	31.51	10	31.39	31.00	11	13,446	0.08%
2023/03/27	18	32.02	11	32.11	33.30	7	13,098	0.05%
2023/03/24	3	30.30	0	0.00	30.30	3	13,083	0.02%
2023/03/23	4	30.53	4	31.00	30.50	0	13,727	0.00%
2023/03/22	1	30.85	8	31.85	30.55	-7	13,802	-0.05%
2023/03/21	22	31.05	11	31.12	31.20	11	13,861	0.08%
2023/03/20	0	0.00	1	29.55	30.00	-1	13,820	-0.01%
2023/03/17	2	28.80	1	29.10	29.25	1	14,158	0.01%
2023/03/16	10	29.02	1	30.00	28.40	9	14,191	0.06%
2023/03/14	0	0.00	4	30.26	30.25	-4	14,403	-0.03%
2023/03/10	7	30.35	4	30.68	30.30	3	14,733	0.02%
2023/03/09	6	30.13	3	30.43	29.90	3	14,663	0.02%
2023/03/08	4	30.34	6	30.25	30.45	-2	15,468	-0.01%
2023/03/07	6	29.80	4	29.70	29.65	2	15,855	0.01%
2023/03/06	5	29.74	15	29.52	28.70	-10	16,109	-0.06%
2023/03/03	3	28.75	0	0.00	28.70	3	16,310	0.02%
2023/03/02	2	28.03	0	0.00	28.45	2	16,928	0.01%
2023/03/01	0	0.00	2	28.28	27.90	-2	17,088	-0.01%
2023/02/24	16	29.40	20	29.52	29.10	-4	17,071	-0.02%
2023/02/23	15	30.18	13	30.23	30.25	2	16,798	0.01%
2023/02/22	6	29.90	74	29.46	30.10	-68	16,522	-0.41%
2023/02/21	25	28.93	108	29.22	29.35	-83	16,053	-0.52%	大賣/
2023/02/20	4	27.66	3	27.95	27.75	1	15,572	0.01%
2023/02/17	8	27.30	4	27.41	27.15	4	15,474	0.03%
2023/02/16	1	26.90	12	26.94	26.95	-11	15,278	-0.07%
2023/02/15	5	26.47	2	26.53	26.55	3	15,167	0.02%
2023/02/14	1	26.40	0	0.00	26.50	1	15,074	0.01%
2023/02/13	1	26.50	5	26.45	26.40	-4	14,969	-0.03%
2023/02/10	156	28.20	12	28.23	27.35	144	14,740	0.98%	大買/鉅額交易
2023/02/09	7	26.21	30	26.78	27.00	-23	13,822	-0.17%
2023/02/08	21	26.07	10	26.20	25.60	11	13,550	0.08%
2023/02/07	5	25.55	6	26.06	26.05	-1	13,280	-0.01%
2023/02/03	14	25.40	7	25.54	25.50	7	12,929	0.05%
2023/02/02	0	0.00	1	25.00	24.95	-1	12,509	-0.01%
2023/02/01	5	25.36	14	25.58	24.75	-9	12,325	-0.07%
2023/01/31	4	24.73	6	24.57	24.60	-2	11,927	-0.02%
2023/01/30	3	23.75	1	23.55	24.40	2	11,819	0.02%
2023/01/17	0	0.00	3	23.23	23.05	-3	11,637	-0.03%
2023/01/16	0	0.00	3.1	24.09	23.55	-3.1	11,570	-0.03%
2023/01/12	4	23.96	29	23.90	23.95	-25	11,253	-0.22%
2023/01/11	6	23.63	4.4	23.64	23.50	1.6	10,978	0.02%
2023/01/10	0	0.00	1	22.15	21.95	-1	10,520	-0.01%
2023/01/06	0	0.00	2	21.60	21.85	-2	10,448	-0.02%
2023/01/04	8	22.44	1	22.30	22.25	7	10,359	0.07%
2023/01/03	0	0.00	5	22.40	22.40	-5	10,316	-0.05%
2022/12/30	16	23.17	13	22.51	22.35	3	10,269	0.03%
2022/12/29	4	22.44	1	22.20	22.15	3	9,967	0.03%
2022/12/28	0	0.00	1	22.65	22.65	-1	9,935	-0.01%
2022/12/27	5	24.06	7	24.04	23.40	-2	9,876	-0.02%
2022/12/26	6	24.02	9	23.71	23.90	-3	9,736	-0.03%
2022/12/23	0	0.00	8	23.45	23.35	-8	9,503	-0.08%
2022/12/22	10	23.35	3	23.05	23.25	7	9,403	0.07%
2022/12/21	5	23.02	3	23.40	23.00	2	9,313	0.02%
2022/12/20	8	23.01	3	22.97	22.30	5	9,154	0.05%
2022/12/19	10	23.99	3	23.60	23.45	7	8,972	0.08%
2022/12/16	16	24.50	31	24.60	24.65	-15	8,778	-0.17%
2022/12/15	29	24.51	27	24.59	24.85	2	8,217	0.02%
2022/12/14	2	23.23	0	0.00	22.60	2	7,591	0.03%
2022/12/13	2	24.25	2	23.45	23.10	0	7,444	0.00%
2022/12/09	6	24.56	32	24.37	24.25	-26	7,001	-0.37%
2022/12/07	3	23.57	2	23.60	23.35	1	6,484	0.02%
2022/12/06	0	0.00	1	23.70	24.00	-1	6,273	-0.02%
2022/12/05	6	25.31	18	25.33	24.55	-12	6,014	-0.20%
2022/12/02	3	24.17	4	24.75	24.00	-1	5,568	-0.02%
2022/12/01	33	24.85	15	24.61	24.55	18	5,384	0.33%
2022/11/30	37	25.10	34	25.03	24.80	3	4,972	0.06%
2022/11/29	41	24.82	140	25.50	25.60	-99	3,969	-2.49%	大賣/
2022/11/28	7	22.18	121	22.83	23.30	-114	3,226	-3.53%	大賣/鉅額交易
2022/11/25	15	21.40	13	21.57	21.20	2	2,723	0.07%
2022/11/24	70	22.02	54	21.56	21.85	16	2,340	0.68%
2022/11/23	3	21.60	116	21.60	21.60	-113	1,615	-7.00%	大賣/鉅額交易
2022/11/21	0	0.00	1	18.30	17.90	-1	1,255	-0.08%
2022/11/15	2	17.88	1	18.00	17.75	1	1,253	0.08%
2022/11/14	0	0.00	1	17.00	17.80	-1	1,298	-0.08%
2022/11/10	0	0.00	1	16.80	16.60	-1	1,337	-0.07%
2022/11/07	0	0.00	2	16.65	16.65	-2	1,454	-0.14%
2022/11/04	0	0.00	5	16.36	16.35	-5	1,484	-0.34%
2022/11/01	5	15.80	0	0.00	15.80	5	1,688	0.30%
2022/10/28	0	0.00	1	15.40	15.30	-1	1,761	-0.06%
2022/10/26	0	0.00	3	15.30	15.30	-3	1,980	-0.15%
2022/10/25	1	15.70	0	0.00	15.40	1	2,064	0.05%
2022/10/14	4	16.23	0	0.00	16.30	4	2,195	0.18%
2022/10/13	0	0.00	2	15.90	15.55	-2	2,200	-0.09%
2022/10/05	3	18.07	0	0.00	17.45	3	2,317	0.13%
2022/10/04	0	0.00	1	18.15	17.90	-1	2,385	-0.04%
2022/09/27	2	17.45	0	0.00	17.50	2	2,387	0.08%
2022/09/26	0.2	17.85	0	0.00	17.50	0.2	2,392	0.01%
2022/09/23	0	0.00	2	19.13	18.65	-2	2,377	-0.08%
2022/09/22	0	0.00	1	18.30	18.50	-1	2,339	-0.04%
2022/09/20	0	0.00	2	18.25	18.30	-2	2,273	-0.09%
2022/09/15	0	0.00	1	18.90	18.85	-1	2,290	-0.04%
2022/09/14	1	18.50	0	0.00	18.75	1	2,308	0.04%
2022/09/13	4	18.90	0	0.00	18.90	4	2,379	0.17%
2022/09/08	1	19.10	0	0.00	19.25	1	2,431	0.04%
2022/09/01	1	19.65	0	0.00	19.55	1	2,474	0.04%
2022/08/30	0	0.00	3	20.10	20.00	-3	2,469	-0.12%
2022/08/29	1	19.95	0	0.00	19.95	1	2,468	0.04%
2022/08/26	2	20.80	0	0.00	20.80	2	2,463	0.08%
2022/08/24	0	0.00	2	20.70	20.55	-2	2,465	-0.08%
2022/08/19	7	21.16	0	0.00	20.95	7	2,562	0.27%
2022/08/18	0	0.00	1	22.45	22.30	-1	2,502	-0.04%
2022/08/17	15	22.52	18	22.39	22.50	-3	2,511	-0.12%
2022/08/16	4	22.00	0	0.00	21.60	4	2,519	0.16%
2022/08/15	5	22.00	3	22.00	22.05	2	2,577	0.08%
2022/08/12	5	22.39	4	22.36	22.00	1	2,680	0.04%
2022/08/10	0	0.00	2	22.25	22.05	-2	2,766	-0.07%
2022/08/09	3	21.92	0	0.00	21.90	3	3,057	0.10%
2022/08/03	3	22.15	3	21.95	21.40	0	3,905	0.00%
2022/08/01	5	21.20	20	21.27	21.70	-15	5,120	-0.29%
2022/07/29	15	20.78	2	20.60	20.65	13	5,849	0.22%
2022/07/28	5	20.20	16	20.09	20.00	-11	6,224	-0.18%
2022/07/27	2	19.75	24	20.23	20.35	-22	6,322	-0.35%
2022/07/26	7	19.85	0	0.00	19.90	7	6,368	0.11%
2022/07/25	23	19.98	3	20.00	19.70	20	6,396	0.31%
2022/07/22	5	19.60	8	19.79	19.50	-3	6,414	-0.05%
2022/07/21	1	19.15	1	19.40	19.50	0	6,525	0.00%
2022/07/20	2	19.60	0	0.00	19.40	2	6,884	0.03%
2022/07/19	5	19.70	0	0.00	19.60	5	7,293	0.07%
2022/07/18	1	19.65	0	0.00	19.50	1	7,446	0.01%
2022/07/15	0	0.00	1	20.25	19.40	-1	7,703	-0.01%
2022/07/14	3	19.05	0	0.00	19.00	3	7,728	0.04%
2022/07/13	0	0.00	3	18.73	18.50	-3	7,750	-0.04%
2022/07/12	3	17.95	0	0.00	17.85	3	7,728	0.04%
2022/07/11	0	0.00	1	19.35	19.35	-1	7,656	-0.01%
2022/07/06	1	17.10	0	0.00	17.05	1	7,728	0.01%
2022/06/27	1	19.80	1	20.00	19.85	0	7,612	0.00%
2022/06/23	1	20.40	0	0.00	19.75	1	7,581	0.01%
2022/06/20	0	0.00	1	19.95	19.90	-1	7,445	-0.01%
2022/06/14	1	21.20	0	0.00	20.45	1	7,312	0.01%
2022/06/13	0	0.00	10	21.34	21.20	-10	7,288	-0.14%
2022/06/09	2	22.25	0	0.00	22.20	2	7,233	0.03%
2022/05/31	0	0.00	10	22.90	22.85	-10	7,152	-0.14%
2022/05/30	0	0.00	3	23.03	23.60	-3	7,123	-0.04%
2022/05/27	1	22.05	0	0.00	22.75	1	7,066	0.01%
2022/05/26	3	22.20	0	0.00	21.70	3	7,002	0.04%
2022/05/24	2	22.30	0	0.00	22.10	2	6,906	0.03%
2022/05/19	1	23.50	1	23.55	23.55	0	6,636	0.00%
2022/05/18	2	24.55	0	0.00	24.15	2	6,572	0.03%
2022/05/17	44	24.59	37	24.91	24.65	7	6,445	0.11%
2022/05/13	2	23.40	12	23.03	23.30	-10	5,926	-0.17%
2022/05/12	1	23.25	2	23.43	22.75	-1	5,807	-0.02%
2022/05/11	13	25.71	4	25.15	24.85	9	5,558	0.16%
2022/05/10	8	26.13	5	25.92	24.80	3	5,013	0.06%
2022/05/09	18	26.58	29	26.79	25.50	-11	4,258	-0.26%
2022/05/06	19	25.81	23	24.58	25.80	-4	3,590	-0.11%
2022/05/05	25	23.97	3	23.87	24.80	22	2,771	0.79%
2022/04/26	2	24.90	6	24.18	23.35	-4	1,942	-0.21%
2022/04/25	16	24.93	13	24.69	24.35	3	1,567	0.19%
2022/04/22	6	22.81	11	24.30	24.30	-5	1,140	-0.44%
2022/04/21	4	23.50	3	23.65	22.10	1	972	0.10%
2022/04/20	3	22.25	0	0.00	22.85	3	682	0.44%
2022/04/19	1	20.50	0	0.00	20.80	1	564	0.18%
2022/04/15	5	20.40	0	0.00	19.55	5	487	1.03%
2022/04/14	10	20.05	0	0.00	20.30	10	444	2.25%
2022/04/13	0	0.00	4	19.03	19.60	-4	350	-1.14%
2022/04/11	0	0.00	2	18.25	18.20	-2	294	-0.68%
2022/03/07	0	0.00	3	18.03	18.05	-3	384	-0.78%
2022/03/03	0	0.00	2	18.45	18.50	-2	391	-0.51%
2022/03/02	4	18.25	0	0.00	18.45	4	394	1.01%
2022/03/01	0	0.00	2	18.35	18.30	-2	392	-0.51%
2022/02/25	0	0.00	4	17.90	18.00	-4	400	-1.00%
2022/02/22	4	18.00	0	0.00	18.10	4	418	0.96%
2022/02/21	2	18.50	4	18.55	18.20	-2	422	-0.47%
2022/01/21	1	16.75	1	17.05	16.80	0	626	0.00%
2022/01/13	0	0.00	1	17.05	17.05	-1	1,200	-0.08%
2021/12/17	1	17.15	0	0.00	17.15	1	3,120	0.03%
2021/12/14	1	16.95	0	0.00	16.90	1	3,311	0.03%
2021/12/09	1	17.70	0	0.00	17.70	1	3,848	0.03%
2021/11/24	0	0.00	1	18.30	18.35	-1	5,836	-0.02%
2021/11/23	1	17.85	0	0.00	17.80	1	5,918	0.02%
2021/11/22	1	17.80	0	0.00	17.80	1	5,933	0.02%
2021/11/17	1	18.40	1	18.40	18.10	0	5,906	0.00%
2021/11/12	1	19.00	0	0.00	18.95	1	5,872	0.02%
2021/11/11	1	19.60	5	19.65	19.20	-4	5,863	-0.07%
2021/11/10	3	18.75	1	19.00	18.85	2	5,830	0.03%
2021/11/05	5	18.50	0	0.00	18.50	5	5,792	0.09%
2021/11/02	1	19.70	0	0.00	18.80	1	5,749	0.02%
2021/10/29	11	19.96	10	19.70	19.60	1	5,706	0.02%
2021/10/28	5	20.18	5	20.30	20.30	0	5,677	0.00%
2021/10/26	1	20.55	1	20.35	19.95	0	5,609	0.00%
2021/10/25	2	20.93	1	21.20	20.35	1	5,574	0.02%
2021/10/22	0	0.00	153	20.02	20.80	-153	5,500	-2.78%	大賣/鉅額交易
2021/10/21	155	20.15	5	20.30	20.90	150	5,286	2.84%	大買/鉅額交易
2021/10/18	0	0.00	2	19.70	19.25	-2	5,073	-0.04%
2021/10/15	6	19.34	1	18.85	18.95	5	5,039	0.10%
2021/10/14	0	0.00	1	19.15	19.10	-1	4,960	-0.02%
2021/10/13	1	18.00	200	18.29	18.10	-199	4,902	-4.06%	大賣/鉅額交易
2021/10/12	160	20.11	0	0.00	19.85	160	4,814	3.32%	大買/鉅額交易
2021/10/08	43	19.88	3	20.22	20.00	40	4,753	0.84%
2021/10/07	1	20.00	301	20.98	19.90	-300	4,664	-6.43%	大賣/鉅額交易
2021/10/06	1	22.70	4	21.49	20.95	-3	4,513	-0.07%
2021/10/05	2	19.25	6	20.70	21.30	-4	4,155	-0.10%
2021/10/04	1	19.95	3	19.73	20.00	-2	3,902	-0.05%
2021/10/01	2	18.80	6	19.29	18.60	-4	3,692	-0.11%
2021/09/30	5	18.15	9	17.67	18.35	-4	3,463	-0.12%
2021/09/29	300	16.74	1	16.30	16.70	299	3,347	8.93%	大買/鉅額交易
2021/09/28	1	17.10	1	16.80	16.60	0	3,324	0.00%
2021/09/27	1	17.10	0	0.00	17.10	1	3,318	0.03%
2021/09/24	1	17.20	0	0.00	17.15	1	3,355	0.03%
2021/09/22	1	17.75	0	0.00	18.05	1	3,366	0.03%
2021/09/17	2	18.70	0	0.00	18.70	2	3,340	0.06%
2021/09/16	6	19.03	0	0.00	18.85	6	3,246	0.18%
2021/09/15	3	20.10	6	20.68	20.00	-3	3,113	-0.10%
2021/09/14	1	20.60	6	21.51	20.80	-5	2,941	-0.17%
2021/09/13	4	20.86	1	20.50	21.90	3	2,689	0.11%
2021/09/10	46	21.72	33	20.63	20.15	13	2,396	0.54%
2021/09/09	0	0.00	7	20.76	20.90	-7	1,780	-0.39%
2021/09/08	6	19.43	5	19.59	19.00	1	1,607	0.06%
2021/09/07	22	19.98	21	19.82	19.95	1	1,486	0.07%
2021/09/06	1	18.05	1	18.75	18.75	0	1,016	0.00%
2021/09/01	3	16.45	2	16.80	15.90	1	767	0.13%
2021/08/27	4	16.01	2	16.30	15.10	2	658	0.30%
2021/08/11	0	0.00	5	15.05	14.70	-5	602	-0.83%
2021/07/19	5	14.95	0	0.00	15.00	5	1,406	0.36%
2021/07/06	0	0.00	1	14.50	14.70	-1	1,902	-0.05%
2021/06/29	0	0.00	7	14.53	14.60	-7	1,778	-0.39%
2021/05/28	0	0.00	10	12.10	12.25	-10	1,712	-0.58%
2021/05/25	5	11.80	0	0.00	11.60	5	1,690	0.30%
2021/05/17	1	10.95	1	11.00	11.05	0	1,635	0.00%
2021/05/11	2	15.80	2	15.95	15.85	0	1,544	0.00%
2021/05/05	2	14.35	1	15.00	15.55	1	1,352	0.07%
2021/05/03	1	17.40	0	0.00	17.50	1	1,242	0.08%
2021/04/26	2	16.05	2	15.95	16.00	0	927	0.00%
2021/04/23	3	16.55	1	16.30	16.20	2	913	0.22%
2021/04/16	11	16.19	35	16.88	16.55	-24	680	-3.53%
2021/04/15	0	0.00	35	15.34	15.55	-35	530	-6.60%
2021/04/14	0	0.00	34	14.58	14.15	-34	435	-7.81%
2021/04/12	0	0.00	25	14.08	14.15	-25	395	-6.31%
2021/04/08	0	0.00	29	13.21	13.00	-29	350	-8.28%
2021/03/29	0	0.00	1	12.30	12.20	-1	357	-0.28%
2021/03/26	0	0.00	4	12.28	12.15	-4	368	-1.09%
2021/03/25	0	0.00	2	12.20	12.10	-2	389	-0.51%
2021/03/24	0	0.00	1	12.20	12.00	-1	390	-0.26%
2021/03/04	0	0.00	5	12.40	12.40	-5	569	-0.88%
2021/03/02	0	0.00	4	11.50	11.55	-4	588	-0.68%
2021/02/26	0	0.00	6	11.55	11.65	-6	627	-0.96%
2021/02/17	0	0.00	1	10.95	11.00	-1	629	-0.16%
2021/02/05	1	11.00	0	0.00	10.80	1	630	0.16%
2021/02/03	0	0.00	1	10.95	11.05	-1	633	-0.16%
2021/02/02	0.1	10.90	0	0.00	10.80	0.1	632	0.01%
2021/01/29	1	11.90	8	11.93	11.75	-7	630	-1.11%
2021/01/28	0	0.00	9	11.16	11.20	-9	610	-1.47%
2021/01/20	0	0.00	3	10.83	10.55	-3	666	-0.45%
2021/01/18	1	10.70	1	10.65	10.55	0	656	0.00%
2021/01/12	1	11.30	0	0.00	11.10	1	630	0.16%
2020/12/28	0	0.00	1	12.00	11.65	-1	562	-0.18%
2020/12/25	0	0.00	1	12.00	11.60	-1	554	-0.18%
2020/12/22	5	12.60	0	0.00	11.90	5	541	0.92%
2020/12/21	0	0.00	3	12.37	12.65	-3	527	-0.57%
2020/12/16	0	0.00	1	12.10	11.75	-1	493	-0.20%
2020/12/08	1	11.75	0	0.00	11.75	1	468	0.21%
2020/12/07	6	12.28	0	0.00	11.90	6	465	1.29%
2020/12/03	3	13.03	0	0.00	12.50	3	509	0.59%
2020/12/02	5	12.85	15	12.70	12.80	-10	505	-1.98%
2020/12/01	0	0.00	23	13.16	13.30	-23	475	-4.84%
2020/11/30	15	11.29	9	11.98	12.20	6	413	1.45%
2020/11/25	0	0.00	19	10.97	11.10	-19	341	-5.57%
2020/11/04	0	0.00	1	10.00	10.05	-1	279	-0.36%
2020/10/30	0	0.00	4	10.23	10.00	-4	269	-1.49%
2020/10/29	0	0.00	35	9.79	9.97	-35	240	-14.54%
2020/10/19	0	0.00	1	9.10	9.08	-1	205	-0.49%
2020/10/16	0	0.00	1	9.07	9.08	-1	205	-0.49%
2020/10/14	0	0.00	3	9.11	9.06	-3	204	-1.46%
2020/10/12	0	0.00	1	9.10	9.10	-1	211	-0.47%
2020/09/23	0	0.00	2	9.25	9.25	-2	208	-0.96%
2020/09/08	0	0.00	27	9.36	9.54	-27	167	-16.08%
2020/09/07	0	0.00	1	8.50	8.68	-1	115	-0.87%
2020/09/04	4	7.98	3	8.09	8.10	1	104	0.96%
2020/09/03	1	8.05	0	0.00	8.14	1	104	0.96%
2020/08/31	1	8.06	0	0.00	8.15	1	111	0.90%
2020/08/11	2	7.62	0	0.00	7.72	2	135	1.48%
2020/08/10	4	7.71	0	0.00	7.74	4	140	2.84%
2020/08/06	4	7.68	0	0.00	7.68	4	141	2.83%
2020/07/31	1	7.60	0	0.00	7.70	1	143	0.70%
2020/07/30	2	7.68	0	0.00	7.66	2	148	1.35%
2020/07/28	4	7.60	0	0.00	7.69	4	154	2.59%
2020/07/27	2	7.64	0	0.00	7.65	2	157	1.27%
2020/07/24	1	7.64	0	0.00	7.78	1	156	0.64%
2020/07/22	6	7.85	0	0.00	7.76	6	155	3.85%
2020/07/13	0	0.00	2	8.00	8.00	-2	148	-1.34%
2020/06/29	1	7.90	0	0.00	7.89	1	165	0.61%
2020/06/22	1	8.35	0	0.00	8.34	1	162	0.61%
2020/06/19	0	0.00	1	8.50	8.31	-1	160	-0.62%
2020/06/18	3	7.61	0	0.00	7.85	3	156	1.92%
2020/06/12	2	7.20	0	0.00	7.35	2	152	1.31%
2020/06/09	2	7.25	0	0.00	7.28	2	158	1.26%
2020/06/08	1	7.50	0	0.00	7.49	1	158	0.63%
2020/06/04	1	7.12	0	0.00	7.16	1	159	0.63%
2020/05/26	2	7.02	0	0.00	7.04	2	165	1.21%
2020/05/25	1	6.94	0	0.00	7.05	1	164	0.61%
2020/05/22	5	6.90	0	0.00	6.97	5	166	3.01%
2020/05/21	3	7.01	0	0.00	7.09	3	159	1.89%
2020/04/17	0	0.00	1	8.00	7.89	-1	122	-0.82%
2020/04/08	0	0.00	4	8.04	7.66	-4	123	-3.24%
2020/03/19	5	7.00	0	0.00	6.97	5	310	1.61%
2020/03/16	13	7.73	0	0.00	7.61	13	305	4.26%
2020/03/13	11	7.90	0	0.00	7.98	11	304	3.61%
2020/03/12	7	8.73	0	0.00	8.60	7	300	2.33%
2020/03/11	1	9.05	0	0.00	9.00	1	297	0.34%
2020/03/10	3	9.00	0	0.00	9.15	3	295	1.01%
2020/03/06	26	9.20	0	0.00	9.18	26	288	9.00%
2020/03/03	0	0.00	2	9.60	9.20	-2	278	-0.72%
2020/03/02	7	9.01	0	0.00	9.08	7	276	2.53%
2020/02/25	1	8.78	0	0.00	9.15	1	270	0.37%
2020/02/21	5	8.97	0	0.00	9.07	5	268	1.86%
2020/02/20	1	9.05	0	0.00	9.05	1	268	0.37%
2020/02/17	1	8.72	0	0.00	8.82	1	270	0.37%
2020/02/11	0	0.00	1	8.84	8.73	-1	268	-0.37%
2020/02/10	0	0.00	2	8.26	8.52	-2	267	-0.75%
2020/02/05	1	8.11	0	0.00	8.28	1	265	0.38%
2020/02/03	1	8.09	8	8.09	8.14	-7	265	-2.64%
2020/01/31	2	8.45	0	0.00	8.48	2	264	0.76%
2020/01/30	4	8.50	0	0.00	8.34	4	264	1.51%
2020/01/09	0	0.00	2	9.15	9.19	-2	261	-0.77%
2020/01/06	8	9.19	0	0.00	9.13	8	260	3.07%
2020/01/03	2	9.19	0	0.00	9.15	2	258	0.77%
2020/01/02	1	9.22	3	9.29	9.22	-2	256	-0.78%
2019/12/31	2	9.22	0	0.00	9.20	2	253	0.79%
2019/12/25	5	9.85	0	0.00	9.60	5	228	2.19%
2019/12/24	0	0.00	8	10.10	10.15	-8	200	-3.99%
2019/12/20	54	9.25	1	9.12	9.10	53	110	48.01%
2019/12/19	28	8.66	4	9.24	9.24	24	91	26.12%
2019/12/16	4	8.47	0	0.00	8.51	4	52	7.66%
2019/12/05	2	8.68	0	0.00	8.59	2	53	3.73%
2019/12/04	2	8.63	0	0.00	8.64	2	54	3.64%
2019/11/14	1	8.61	3	9.13	9.00	-2	68	-2.92%
2019/11/13	1	8.61	0	0.00	8.71	1	67	1.49%
2019/11/12	1	8.68	0	0.00	8.75	1	71	1.40%
2019/11/11	1	8.65	0	0.00	8.77	1	74	1.34%
2019/11/04	2	8.60	0	0.00	8.66	2	87	2.28%
2019/10/31	3	8.74	1	8.70	8.79	2	92	2.17%
2019/10/17	1	8.84	0	0.00	8.78	1	124	0.80%
2019/10/16	1	8.90	0	0.00	8.91	1	124	0.81%
2019/10/15	1	9.00	0	0.00	9.01	1	122	0.82%
2019/10/04	5	9.20	0	0.00	9.22	5	145	3.43%
2019/10/03	2	9.10	0	0.00	9.09	2	151	1.32%
2019/10/01	1	9.15	0	0.00	9.20	1	158	0.63%
2019/09/23	3	9.22	0	0.00	9.15	3	183	1.64%
2019/09/20	1	9.30	0	0.00	9.37	1	184	0.54%
2019/09/18	1	9.30	0	0.00	9.40	1	191	0.52%
2019/09/16	3	9.30	0	0.00	9.37	3	235	1.27%
2019/09/06	8	9.14	0	0.00	9.13	8	355	2.25%
2019/09/05	10	9.14	0	0.00	9.20	10	457	2.18%
2019/09/04	18	9.15	0	0.00	9.13	18	495	3.63%
2019/09/03	15	9.18	0	0.00	9.16	15	494	3.03%
2019/09/02	10	9.22	0	0.00	9.20	10	494	2.02%
2019/08/30	18	9.20	0	0.00	9.21	18	493	3.65%
2019/08/15	0	0.00	10	9.07	9.12	-10	478	-2.09%
2019/08/12	10	9.61	0	0.00	9.51	10	472	2.12%
2019/07/09	0	0.00	35	9.86	9.93	-35	452	-7.73%
2019/06/24	0	0.00	5	10.10	9.64	-5	403	-1.24%
2019/06/18	0	0.00	6	9.99	10.10	-6	339	-1.77%
2019/06/17	0	0.00	5	9.95	10.00	-5	320	-1.56%
2019/06/13	1	9.94	20	10.19	10.00	-19	247	-7.68%
2019/06/12	0	0.00	21	9.21	9.36	-21	145	-14.44%
2019/06/11	0	0.00	1	8.50	8.51	-1	107	-0.93%
2019/05/03	0	0.00	2	8.90	9.19	-2	115	-1.73%
2019/04/30	0	0.00	4	8.77	8.20	-4	97	-4.10%
2019/04/24	4	7.88	0	0.00	7.86	4	86	4.65%
2019/04/11	2	8.00	0	0.00	8.10	2	83	2.41%
2019/04/08	0	0.00	22	7.90	8.07	-22	81	-26.87%
2019/04/01	0	0.00	3	7.95	8.00	-3	78	-3.81%
2019/03/28	2	8.00	0	0.00	8.03	2	77	2.60%
2019/03/26	2	8.08	0	0.00	8.07	2	76	2.63%
2019/03/18	5	8.08	0	0.00	8.03	5	64	7.74%
2019/03/15	6	8.00	0	0.00	8.09	6	64	9.37%
2019/03/13	2	8.20	0	0.00	8.18	2	63	3.15%
2019/03/12	11	8.25	0	0.00	8.20	11	64	17.16%
2019/03/11	45	8.10	0	0.00	8.08	45	62	71.64%
2019/03/08	19	7.98	0	0.00	8.02	19	63	30.03%
2019/01/09	0	0.00	2	6.85	6.85	-2	59	-3.39%
2019/01/07	0	0.00	1	7.00	6.80	-1	62	-1.61%
2018/12/12	0	0.00	1	6.95	6.92	-1	85	-1.17%
2018/11/23	0	0.00	2	6.60	6.72	-2	92	-2.16%
2018/10/30	2	5.20	0	0.00	5.58	2	206	0.97%
2018/10/25	1	5.94	0	0.00	5.80	1	226	0.44%
2018/10/11	3	6.39	0	0.00	6.34	3	248	1.20%
2018/08/16	0	0.00	30	7.52	7.58	-30	323	-9.29%
2018/08/14	5	7.89	0	0.00	7.80	5	318	1.57%
2018/08/10	50	8.29	0	0.00	8.17	50	312	15.99%
2018/06/26	0	0.00	4	8.23	8.13	-4	158	-2.52%
2018/06/11	2	9.38	0	0.00	9.46	2	128	1.56%
2018/02/06	0	0.00	1	11.90	11.10	-1	225	-0.44%
2018/02/05	1	11.70	0	0.00	12.00	1	219	0.46%
2018/02/02	2	11.95	0	0.00	12.00	2	217	0.92%
2018/01/22	0	0.00	2	12.40	12.25	-2	259	-0.77%
2018/01/11	0	0.00	3	12.00	11.95	-3	232	-1.29%