海光 (2038)-元大-大灣券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.70
漲跌
▲0.10
漲幅
+0.49%
成交量
738張
產業
上市鋼鐵類股
389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

海光 (2038)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	19.95	0	0.00	19.95	3	1,401	0.21%
2024/05/06	24	20.28	24	20.25	20.25	0	1,393	0.00%
2024/04/24	1	20.40	10	20.30	20.45	-9	1,352	-0.67%
2024/04/22	0	20.75	0	0.00	20.50	0	1,339	0.00%
2024/04/19	18	22.05	8	21.81	21.95	10	1,264	0.79%
2024/04/18	0	0.00	2.1	21.90	21.90	-2.1	1,089	-0.19%
2024/04/15	0	0.00	0.1	20.75	20.10	-0.1	1,046	-0.01%
2024/04/11	0	0.00	83	20.71	20.50	-83	1,051	-7.89%
2024/04/10	0.1	21.14	2	21.28	21.15	-1.9	1,115	-0.17%
2024/04/09	2	19.90	23.1	21.43	21.70	-21.1	1,007	-2.10%
2024/04/03	0	0.00	1	19.80	19.05	-1	831	-0.12%
2024/03/14	2	19.40	0	0.00	19.05	2	2,307	0.09%
2024/03/11	1	19.05	0	0.00	19.20	1	2,267	0.04%
2024/03/07	2	19.38	10	19.25	19.25	-8	2,263	-0.35%
2024/02/27	0	20.00	1	19.90	20.00	-1	2,235	-0.04%
2024/02/23	0	20.40	0	0.00	20.25	0	2,216	0.00%
2024/02/20	0	20.70	0	0.00	20.80	0	2,201	0.00%
2024/02/19	6	21.00	0	0.00	21.00	6	2,196	0.27%
2024/02/16	4	20.75	2.1	20.50	20.75	1.9	2,183	0.09%
2024/01/24	0	20.80	0	20.90	20.55	0	2,123	0.00%
2024/01/23	0	20.40	0	0.00	20.60	0	2,114	0.00%
2024/01/18	1	20.40	0	0.00	20.15	1	2,094	0.05%
2024/01/16	10	20.09	0	0.00	20.05	10	2,076	0.48%
2024/01/10	10	20.45	0	0.00	20.35	10	2,038	0.49%
2024/01/09	18	21.10	0	0.00	20.70	18	2,026	0.89%
2024/01/08	11	21.50	11	21.60	21.35	0	2,000	0.00%
2024/01/05	0	21.90	35	21.80	21.75	-35	1,985	-1.76%
2023/12/28	2	22.25	0	0.00	22.00	2	1,769	0.11%
2023/12/27	1	23.10	10	23.00	22.80	-9	1,712	-0.52%
2023/12/26	1	22.50	0	0.00	23.40	1	1,656	0.06%
2023/12/25	31	23.42	24.1	23.17	23.05	7	1,558	0.45%
2023/12/22	0.3	21.51	0	0.00	21.90	0.3	1,254	0.02%
2023/12/21	0	22.40	1	22.45	22.50	-1	1,169	-0.08%
2023/12/20	2	22.28	0	0.00	21.90	2	979	0.20%
2023/12/19	10	20.91	10	20.87	21.70	0	770	0.00%
2023/12/18	3	20.73	2	21.53	21.65	1	390	0.26%
2023/12/08	26	18.15	0	0.00	18.10	26	178	14.59%
2023/12/07	38	18.23	0	0.00	18.10	38	178	21.34%
2023/12/06	2	18.35	0	0.00	18.35	2	178	1.12%
2023/12/05	13	18.35	0	0.00	18.40	13	177	7.32%
2023/12/01	21	18.20	0	0.00	18.20	21	171	12.23%
2023/11/15	0	0.00	0.1	17.30	17.30	-0.1	179	-0.05%
2023/11/07	0	17.25	0	0.00	17.25	0	198	0.01%
2023/11/03	0	17.05	0	0.00	17.25	0	200	0.00%
2023/10/30	0	17.25	0	0.00	17.00	0	253	0.01%
2023/10/25	0	17.00	0	0.00	17.00	0	265	0.00%
2023/10/20	0	17.00	0	0.00	16.95	0	292	0.00%
2023/10/13	0	17.35	0	0.00	17.25	0	307	0.00%
2023/10/03	0	17.60	0	0.00	17.40	0	337	0.00%
2023/09/28	0	17.70	0	0.00	17.60	0	352	0.00%
2023/09/27	0	17.85	0	0.00	17.70	0	363	0.00%
2023/09/22	0	18.20	0	0.00	18.05	0	371	0.00%
2023/09/18	0	18.80	0	0.00	18.50	0	382	0.00%
2023/09/13	0	0.00	1	17.75	17.80	-1	382	-0.26%
2023/09/08	0	0.00	1	17.80	17.70	-1	396	-0.25%
2023/09/06	0	18.20	0	0.00	18.00	0	402	0.00%
2023/08/04	0	0.00	4	20.25	20.30	-4	429	-0.93%
2023/08/02	6	20.53	0	0.00	20.25	6	423	1.42%
2023/07/24	0	0.00	10	18.96	18.85	-10	356	-2.81%
2023/07/18	1	18.80	0	0.00	18.85	1	367	0.27%
2023/07/11	1	19.15	0	0.00	19.15	1	370	0.27%
2023/06/07	0	0.00	5	20.30	20.20	-5	456	-1.09%
2023/06/02	0	0.00	3	19.85	19.85	-3	461	-0.65%
2023/04/25	0	0.00	1	20.15	20.05	-1	942	-0.11%
2023/04/20	1	21.20	0	0.00	21.10	1	1,015	0.10%
2023/04/14	1	22.20	0	0.00	22.20	1	1,048	0.10%
2023/04/13	0	0.00	1	22.50	22.30	-1	1,057	-0.09%
2023/04/12	0	0.00	1	22.30	22.35	-1	1,096	-0.09%
2023/03/31	1	21.65	0	0.00	21.70	1	1,298	0.08%
2023/03/22	1	22.20	0	0.00	22.15	1	2,039	0.05%
2023/03/16	1	21.95	0	0.00	21.90	1	2,184	0.05%
2023/03/14	0	0.00	3	23.60	23.10	-3	2,179	-0.14%
2023/03/10	1	22.50	0	0.00	22.55	1	2,172	0.05%
2023/03/07	0	0.00	2	23.30	23.30	-2	2,178	-0.09%
2023/03/01	2	22.30	0	0.00	22.30	2	2,156	0.09%
2023/02/21	2	23.15	0	0.00	23.00	2	2,113	0.09%
2023/02/15	1	22.50	0	0.00	22.50	1	2,200	0.05%
2023/02/10	1	22.65	14	22.84	22.60	-13	2,191	-0.59%
2023/02/09	14	22.90	0	0.00	22.90	14	2,190	0.64%
2023/02/07	0	0.00	1	23.30	23.30	-1	2,176	-0.05%
2023/02/06	1	22.90	0	0.00	22.90	1	2,166	0.05%
2023/02/01	1	24.30	1	23.85	23.90	0	2,113	0.00%
2023/01/16	2	22.30	2	22.30	22.40	0	1,912	0.00%
2023/01/12	1	23.25	1	22.40	22.25	0	1,884	0.00%
2023/01/06	1	21.80	1	21.55	21.50	0	1,804	0.00%
2022/12/27	1	22.25	0	0.00	22.35	1	1,685	0.06%
2022/12/22	24	23.18	46	23.20	23.80	-22	1,542	-1.43%
2022/12/21	0	0.00	2	22.90	22.90	-2	1,279	-0.16%
2022/12/20	1	21.80	0	0.00	20.85	1	1,192	0.08%
2022/12/16	22	22.17	0	0.00	21.65	22	1,141	1.93%
2022/12/15	6	21.99	8	21.76	21.60	-2	1,070	-0.19%
2022/12/14	2	21.30	0	0.00	20.50	2	915	0.22%
2022/12/13	7	20.45	8	20.44	21.30	-1	838	-0.12%
2022/12/06	0	0.00	2	20.15	20.20	-2	736	-0.27%
2022/12/05	0	0.00	0	20.85	20.85	0	747	0.00%
2022/12/02	1	20.50	0	0.00	20.25	1	732	0.14%
2022/11/16	0	0.00	2	20.00	19.95	-2	821	-0.24%
2022/11/15	10	20.18	4	20.10	20.20	6	806	0.74%
2022/11/09	2	18.60	0	0.00	18.35	2	961	0.21%
2022/11/08	0	0.00	1	18.50	18.50	-1	1,077	-0.09%
2022/11/07	2	18.35	0	0.00	18.35	2	1,240	0.16%
2022/11/02	0	0.00	2	17.90	17.90	-2	1,262	-0.16%
2022/10/26	0	0.00	2	17.45	17.50	-2	1,556	-0.13%
2022/10/25	0	17.80	0	0.00	17.70	0	1,631	0.00%
2022/10/21	0	17.50	0	0.00	17.50	0	1,629	0.00%
2022/10/20	0	17.50	0	0.00	17.60	0	1,628	0.00%
2022/10/13	2	18.38	1	17.50	17.50	1	1,622	0.06%
2022/10/11	2	19.00	0	0.00	19.00	2	1,629	0.12%
2022/10/07	1	19.90	0	0.00	19.75	1	1,627	0.06%
2022/09/26	0	0.00	7	19.85	19.55	-7	1,684	-0.42%
2022/09/23	0	0.00	3	21.05	20.70	-3	1,690	-0.18%
2022/09/22	10	20.60	0	0.00	20.60	10	1,696	0.59%
2022/09/21	2	20.88	10	20.75	20.75	-8	1,698	-0.47%
2022/09/15	2	22.10	0	0.00	22.00	2	1,656	0.12%
2022/09/12	0	0.00	1	22.05	22.25	-1	1,722	-0.06%
2022/09/08	11	21.68	11	21.37	21.55	0	1,718	0.00%
2022/09/07	5	21.46	8	21.61	21.00	-3	1,718	-0.17%
2022/09/06	3	20.80	0	0.00	20.95	3	1,704	0.18%
2022/09/05	1	21.05	0	0.00	20.85	1	1,706	0.06%
2022/09/01	2	21.80	0	0.00	21.65	2	1,708	0.12%
2022/08/29	2	22.25	0	0.00	22.20	2	1,689	0.12%
2022/08/24	6	24.23	6	24.40	24.20	0	1,655	0.00%
2022/08/23	3	23.95	0	0.00	23.90	3	1,633	0.18%
2022/08/18	0	0.00	4	24.29	24.25	-4	1,576	-0.25%
2022/08/17	4	24.34	19	23.82	23.45	-15	1,454	-1.03%
2022/08/16	0	0.00	3	23.35	23.05	-3	1,391	-0.22%
2022/08/15	6	23.63	4	23.33	23.50	2	1,378	0.15%
2022/08/12	9	23.63	2	23.40	23.35	7	1,263	0.55%
2022/08/04	1	20.10	0	0.00	20.50	1	1,107	0.09%
2022/08/03	1	21.05	0	0.00	21.15	1	1,094	0.09%
2022/08/02	73	22.58	71	22.05	21.65	2	1,074	0.19%
2022/08/01	2	22.13	2	22.28	22.30	0	871	0.00%
2022/07/22	1	21.55	0	0.00	21.45	1	847	0.12%
2022/07/21	10	21.30	0	0.00	21.25	10	881	1.13%
2022/07/20	0	21.50	0	0.00	21.20	0	894	0.00%
2022/07/13	10	19.95	0	0.00	19.90	10	947	1.06%
2022/07/06	0	19.45	0	0.00	19.05	0	1,289	0.00%
2022/06/30	0	20.00	0	0.00	19.95	0	1,330	0.00%
2022/06/29	0	21.00	0	0.00	21.00	0	1,330	0.00%
2022/06/20	0	21.50	15	21.38	20.55	-15	1,487	-1.01%
2022/06/16	1	23.60	0	0.00	22.95	1	2,118	0.05%
2022/06/15	0	0.00	1	24.60	24.20	-1	2,116	-0.05%
2022/06/10	0	25.60	0	0.00	25.25	0	2,133	0.00%
2022/05/25	0	0.00	1	26.20	26.15	-1	2,980	-0.03%
2022/05/24	2	26.55	3	26.17	26.00	-1	3,027	-0.03%
2022/05/23	1	26.15	1	26.40	26.50	0	3,120	0.00%
2022/05/20	1	26.15	1	26.30	26.20	0	3,563	0.00%
2022/05/19	1	25.75	1	25.05	25.60	0	3,663	0.00%
2022/05/18	11	26.36	0	0.00	26.25	11	3,667	0.30%
2022/05/17	1	25.75	2	25.75	25.75	-1	3,671	-0.03%
2022/05/13	1	25.30	1	25.50	25.60	0	3,693	0.00%
2022/05/12	1	26.15	1	25.50	25.00	0	3,691	0.00%
2022/05/11	2	26.65	2	26.05	26.05	0	3,694	0.00%
2022/05/09	0	0.00	10	26.63	26.60	-10	3,729	-0.27%
2022/05/05	11	29.18	0	0.00	29.25	11	3,764	0.29%
2022/04/27	6	28.33	10	28.50	28.50	-4	3,821	-0.10%
2022/04/26	2	30.25	0	0.00	29.85	2	3,789	0.05%
2022/04/19	3	34.15	3	33.75	33.70	0	3,889	0.00%
2022/04/18	1	35.10	1	34.30	33.60	0	3,909	0.00%
2022/04/15	4	35.65	14	35.44	35.00	-10	3,920	-0.26%
2022/04/14	14	35.35	4	35.49	35.10	10	3,892	0.26%
2022/04/13	4	35.33	7	35.41	35.40	-3	3,828	-0.08%
2022/04/12	6	35.30	8	35.38	35.00	-2	3,766	-0.05%
2022/04/11	4	34.38	3	34.38	34.35	1	3,640	0.03%
2022/04/08	0	0.00	3	34.00	34.45	-3	3,632	-0.08%
2022/04/07	3	33.55	3	34.90	33.40	0	3,619	0.00%
2022/04/01	1	34.20	2	34.13	34.15	-1	3,595	-0.03%
2022/03/29	1	34.20	1	33.95	33.80	0	3,607	0.00%
2022/03/25	0	0.00	3	34.65	34.35	-3	3,649	-0.08%
2022/03/23	2	35.05	8	34.76	34.95	-6	3,811	-0.16%
2022/03/22	40	35.10	29	35.06	35.25	11	3,779	0.29%
2022/03/21	9	34.45	4.1	34.62	35.25	4.9	3,407	0.14%
2022/03/15	3	32.85	0	0.00	32.65	3	3,406	0.09%
2022/03/09	0	0.00	5	32.40	32.80	-5	3,846	-0.13%
2022/03/08	10	34.39	10	34.24	32.10	0	3,874	0.00%
2022/03/07	5	34.85	5	34.20	34.05	0	3,786	0.00%
2022/03/04	2	33.90	5	33.95	33.90	-3	3,714	-0.08%
2022/03/03	1	34.05	0	0.00	34.05	1	3,701	0.03%
2022/03/02	8	33.96	15	34.08	34.10	-7	3,752	-0.19%
2022/03/01	2	35.10	3	34.72	34.40	-1	4,178	-0.02%
2022/02/25	2	33.05	3	32.75	32.65	-1	4,206	-0.02%
2022/02/24	5.1	32.33	2	31.85	32.15	3.1	4,316	0.07%
2022/02/23	1	33.80	2	33.33	33.50	-1	4,313	-0.02%
2022/02/22	47	33.80	48	34.00	32.90	-1	4,253	-0.02%
2022/02/21	0	0.00	1	34.10	34.10	-1	3,837	-0.03%
2022/02/18	0	0.00	2	31.00	31.00	-2	3,799	-0.05%
2022/02/11	0	0.00	1	32.70	32.05	-1	4,806	-0.02%
2022/02/08	0	0.00	2	32.00	32.20	-2	5,105	-0.04%
2022/01/26	1	29.65	10	29.69	29.65	-9	5,237	-0.17%
2022/01/20	0	0.00	3	31.45	31.25	-3	5,423	-0.06%
2022/01/14	4	30.50	0	0.00	30.50	4	5,570	0.07%
2022/01/13	3	32.13	5	31.66	31.75	-2	5,606	-0.04%
2022/01/11	0	0.00	2	32.50	31.35	-2	5,569	-0.04%
2022/01/10	2	32.20	0	0.00	32.10	2	5,611	0.04%
2022/01/07	6	33.53	0	0.00	33.25	6	5,638	0.11%
2022/01/05	3	34.35	1	34.95	34.35	2	5,701	0.04%
2022/01/04	2	34.15	0	0.00	34.80	2	5,734	0.03%
2021/12/28	0	0.00	1	35.65	35.65	-1	5,915	-0.02%
2021/12/23	2	36.28	1	36.00	36.00	1	6,208	0.02%
2021/12/22	0	0.00	7	36.85	36.20	-7	6,231	-0.11%
2021/12/21	6	36.10	6	36.60	36.60	0	6,255	0.00%
2021/12/20	14	36.79	6	37.55	36.60	8	6,235	0.13%
2021/12/17	7	37.14	3	37.00	35.90	4	6,185	0.06%
2021/12/14	1	36.20	0	0.00	35.60	1	6,096	0.02%
2021/12/13	2	37.38	2	37.08	36.80	0	6,082	0.00%
2021/12/10	0	0.00	1	36.50	36.05	-1	6,010	-0.02%
2021/12/09	1	35.60	0	0.00	35.50	1	6,008	0.02%
2021/12/08	4	38.73	4	37.49	36.00	0	6,040	0.00%
2021/12/07	0	0.00	1	36.20	35.80	-1	5,813	-0.02%
2021/12/06	1	34.65	6	35.09	35.05	-5	5,734	-0.09%
2021/12/03	0	0.00	1	34.70	34.55	-1	5,714	-0.02%
2021/12/02	1	34.95	2	34.80	34.60	-1	5,709	-0.02%
2021/12/01	1	33.85	0	0.00	34.40	1	5,713	0.02%
2021/11/29	0	0.00	9	33.44	34.00	-9	5,763	-0.16%
2021/11/26	12	34.61	0	0.00	34.65	12	5,804	0.21%
2021/11/25	77	37.04	56	36.76	35.55	21	5,790	0.36%
2021/11/24	4	36.04	10	36.95	36.95	-6	5,270	-0.11%
2021/11/23	1	34.90	1	34.05	33.60	0	5,164	0.00%
2021/11/22	0	0.00	2	33.25	33.20	-2	5,261	-0.04%
2021/11/18	5	33.80	0	0.00	33.80	5	5,286	0.09%
2021/11/17	3	34.15	0	0.00	33.85	3	5,327	0.06%
2021/11/16	1	34.70	1	35.10	34.15	0	5,298	0.00%
2021/11/15	3	35.95	4	36.18	35.60	-1	5,265	-0.02%
2021/11/12	12	38.26	9	37.92	37.85	3	5,253	0.06%
2021/11/11	0	0.00	2	37.00	37.10	-2	4,774	-0.04%
2021/11/10	2	33.90	0	0.00	33.75	2	4,737	0.04%
2021/11/08	1	34.85	5	34.90	34.30	-4	5,170	-0.08%
2021/11/05	1	32.85	21	33.25	32.85	-20	5,015	-0.40%
2021/11/04	4	34.24	3	34.00	33.50	1	5,014	0.02%
2021/11/03	1	33.90	1	33.80	33.90	0	5,029	0.00%
2021/11/02	47	33.74	25	33.23	33.00	22	4,996	0.44%
2021/11/01	1	32.85	1	33.70	33.10	0	4,903	0.00%
2021/10/29	3	33.30	3	32.95	32.70	0	4,902	0.00%
2021/10/26	0	0.00	1	33.25	33.40	-1	5,053	-0.02%
2021/10/22	2	33.10	0	0.00	32.15	2	5,200	0.04%
2021/10/21	1	34.05	2	35.10	35.10	-1	5,198	-0.02%
2021/10/19	0	0.00	4	33.98	33.90	-4	5,292	-0.08%
2021/10/18	1	33.20	1.3	33.11	33.15	-0.3	5,375	0.00%
2021/10/15	3	33.70	1	33.35	33.35	2	5,428	0.04%
2021/10/14	1	33.30	0	0.00	33.90	1	5,505	0.02%
2021/10/13	1	32.90	1	33.40	32.55	0	5,625	0.00%
2021/10/07	5	33.71	6	33.74	34.50	-1	6,188	-0.02%
2021/10/05	1	33.15	16	30.83	33.25	-15	6,559	-0.23%
2021/10/04	1	34.35	1	32.90	31.05	0	6,776	0.00%
2021/10/01	2	35.68	0	0.00	34.40	2	7,242	0.03%
2021/09/27	0	0.00	2	37.25	36.90	-2	8,143	-0.02%
2021/09/24	4	36.60	3	36.55	36.90	1	8,765	0.01%
2021/09/23	0	0.00	3	35.63	36.55	-3	9,602	-0.03%
2021/09/22	1	35.40	1	35.20	35.20	0	11,011	0.00%
2021/09/14	1	38.60	0	0.00	37.70	1	14,848	0.01%
2021/09/13	1	40.25	1	39.90	39.65	0	15,362	0.00%
2021/09/10	4	38.31	0	0.00	38.20	4	15,553	0.03%
2021/09/06	0	0.00	1	38.35	37.50	-1	15,975	-0.01%
2021/09/01	2	40.85	0	0.00	40.55	2	16,100	0.01%
2021/08/31	0	0.00	1	41.90	41.50	-1	16,142	-0.01%
2021/08/30	2	40.90	0	0.00	40.80	2	16,326	0.01%
2021/08/27	1	41.50	0	0.00	40.65	1	17,911	0.01%
2021/08/26	4	44.95	4	43.88	42.85	0	19,300	0.00%
2021/08/23	0	0.00	1	42.10	43.00	-1	23,679	0.00%
2021/08/18	1	38.85	3	41.77	41.50	-2	25,537	-0.01%
2021/08/17	1	42.20	3	42.28	40.50	-2	25,769	-0.01%
2021/08/16	19	43.61	23	42.78	42.90	-4	26,316	-0.02%
2021/08/13	23	44.26	21	43.38	43.20	2	26,767	0.01%
2021/08/12	1	45.30	3	42.70	45.50	-2	27,292	-0.01%
2021/08/11	1	41.65	1	43.80	41.40	0	27,256	0.00%
2021/08/10	3	43.30	6	43.78	42.65	-3	27,295	-0.01%
2021/08/09	7	43.63	8	43.92	43.35	-1	27,474	0.00%
2021/08/06	1	43.25	5	43.19	42.70	-4	27,680	-0.01%
2021/08/05	4	44.29	2	45.03	43.25	2	27,915	0.01%
2021/08/04	1	46.10	1	45.30	45.25	0	28,311	0.00%
2021/08/03	3	46.15	1	46.15	45.90	2	29,607	0.01%
2021/08/02	3	46.90	2	45.75	46.85	1	30,498	0.00%
2021/07/30	4	46.76	1	45.10	45.15	3	30,962	0.01%
2021/07/29	4	45.91	3	46.07	47.20	1	31,770	0.00%
2021/07/28	13	45.28	12	44.75	44.50	1	32,297	0.00%
2021/07/27	2	48.15	2	47.10	45.70	0	32,709	0.00%
2021/07/26	6	48.01	1	47.55	47.40	5	33,771	0.01%
2021/07/23	5	49.13	2	48.83	49.55	3	34,703	0.01%
2021/07/22	1	47.30	3	47.30	47.80	-2	34,866	-0.01%
2021/07/21	6	48.65	1	49.90	47.20	5	35,280	0.01%
2021/07/20	1	49.60	2	49.53	49.60	-1	35,682	0.00%
2021/07/19	13	52.42	1	52.50	52.30	12	36,027	0.03%
2021/07/16	2	53.90	0	0.00	51.30	2	37,205	0.01%
2021/07/15	2	53.05	3	53.87	53.80	-1	37,788	0.00%
2021/07/14	9	50.99	14	51.73	52.20	-5	38,541	-0.01%
2021/07/13	4	54.50	4	54.95	52.20	0	38,672	0.00%
2021/07/12	3	59.77	2	59.75	57.30	1	38,792	0.00%
2021/07/09	17	58.62	15	60.01	57.50	2	39,076	0.01%
2021/07/08	3	59.90	6	59.50	59.30	-3	39,620	-0.01%
2021/07/07	17	56.86	24	56.95	57.00	-7	39,328	-0.02%
2021/07/06	7	58.96	4	59.80	59.00	3	39,558	0.01%
2021/07/05	0	0.00	3	61.93	60.50	-3	40,040	-0.01%
2021/07/02	5	58.66	6.7	59.01	59.50	-1.7	40,013	0.00%
2021/07/01	28	59.73	31	60.56	58.00	-3	39,807	-0.01%
2021/06/30	49	64.18	47	63.97	61.90	2	39,546	0.01%
2021/06/29	56.7	66.03	53	65.00	63.00	3.7	39,231	0.01%
2021/06/28	63	62.63	66	62.09	63.80	-3	37,925	-0.01%
2021/06/25	75	60.37	121	59.36	59.00	-46	36,719	-0.13%	大賣/
2021/06/24	71	54.94	87	55.77	57.50	-16	35,576	-0.04%
2021/06/23	165	58.88	101	60.20	52.30	64	35,673	0.18%	大買/大賣/
2021/06/22	38	56.81	49	56.46	58.10	-11	34,795	-0.03%
2021/06/21	18	52.59	7.2	49.81	52.90	10.8	34,215	0.03%
2021/06/18	11	47.97	26	48.14	48.15	-15	33,965	-0.04%
2021/06/17	4	45.93	13	47.62	47.20	-9	33,860	-0.03%
2021/06/16	22	47.57	16.3	46.62	46.50	5.7	33,763	0.02%
2021/06/15	10	47.05	9	45.97	47.10	1	33,614	0.00%
2021/06/11	1	42.00	4	42.80	42.85	-3	33,487	-0.01%
2021/06/10	0	0.00	1	39.95	42.35	-1	33,451	0.00%
2021/06/09	0.1	42.50	5	41.65	41.05	-5	33,382	-0.01%
2021/06/08	3	42.88	3	41.73	43.15	0	33,306	0.00%
2021/06/07	18	42.66	11	42.57	42.00	7	33,223	0.02%
2021/06/04	42	49.19	78.2	48.53	46.65	-36.2	33,028	-0.11%
2021/06/03	80.2	47.28	46.5	47.33	46.60	33.7	31,682	0.11%
2021/06/02	90.5	44.66	67.6	44.48	45.70	22.9	30,248	0.08%
2021/06/01	50.2	39.78	77	39.90	41.55	-26.9	29,035	-0.09%
2021/05/31	60.4	39.36	47	40.09	37.80	13.4	28,038	0.05%
2021/05/28	9	37.03	17	37.15	37.15	-8	26,859	-0.03%
2021/05/27	8	33.06	22	33.54	33.80	-14	26,111	-0.05%
2021/05/26	17	30.31	19	30.57	30.75	-2	25,245	-0.01%
2021/05/25	29	30.88	10	30.67	30.30	19	25,106	0.08%
2021/05/24	69	31.29	68	31.32	31.55	1	25,231	0.00%
2021/05/21	4	29.38	7	29.91	31.05	-3	24,744	-0.01%
2021/05/20	66	29.36	46	29.59	28.25	20	24,298	0.08%
2021/05/19	0	0.00	13	28.65	28.65	-13	23,516	-0.06%
2021/05/18	0	0.00	1	26.05	26.05	-1	23,511	0.00%
2021/05/17	0	0.00	3	23.93	23.70	-3	23,478	-0.01%
2021/05/14	16	28.28	22	26.91	26.30	-6	23,272	-0.03%
2021/05/13	22	29.74	15	30.65	29.20	7	22,980	0.03%
2021/05/12	23	35.29	2	36.18	32.40	21	22,691	0.09%
2021/05/11	51	40.06	52	38.77	36.00	-1	22,286	0.00%
2021/05/10	29	36.74	40	36.89	38.75	-11	21,051	-0.05%
2021/05/07	31	33.87	30.1	35.06	35.25	0.9	20,176	0.00%
2021/05/06	36	35.23	29	35.08	34.35	7	19,674	0.04%
2021/05/05	9.1	32.80	23	32.48	32.90	-13.9	18,814	-0.07%
2021/05/04	20	30.14	16	32.25	30.05	4	18,264	0.02%
2021/05/03	62	37.19	60	36.50	33.20	2	17,858	0.01%
2021/04/29	44	34.81	51	35.35	35.85	-7	16,779	-0.04%
2021/04/28	1.2	33.80	5	33.73	32.60	-3.8	15,840	-0.02%
2021/04/27	16	34.76	12	34.31	33.95	4	15,657	0.03%
2021/04/26	18	33.02	17	33.63	34.55	1	15,195	0.01%
2021/04/23	10	31.79	73	32.32	31.45	-63	14,808	-0.43%
2021/04/22	29	34.67	16	34.39	31.95	13	14,502	0.09%
2021/04/21	10	34.28	17	33.29	33.25	-7	13,347	-0.05%
2021/04/20	33	32.88	15	33.07	33.90	18	12,683	0.14%
2021/04/19	6	32.37	3.1	32.40	33.05	2.9	11,748	0.02%
2021/04/16	19	29.01	11	29.23	30.05	8	11,387	0.07%
2021/04/15	12	26.55	33	27.24	27.35	-21	11,071	-0.19%
2021/04/14	9	24.11	13.1	24.63	24.90	-4.1	10,615	-0.04%
2021/04/13	16	23.38	15	23.32	22.65	1	9,831	0.01%
2021/04/12	22	22.18	7	22.71	23.30	15	9,663	0.16%
2021/04/09	73	22.05	69	22.15	21.25	4	9,344	0.04%
2021/04/08	0	0.00	2	21.40	22.20	-2	8,757	-0.02%
2021/04/07	5	20.06	0.1	20.00	20.20	4.9	8,589	0.06%
2021/04/06	2	20.33	2	20.00	20.35	0	9,306	0.00%
2021/04/01	21	19.85	20	19.72	19.30	1	9,653	0.01%
2021/03/31	12	18.76	0	0.00	18.75	12	10,277	0.12%
2021/03/30	0	0.00	32	18.06	18.20	-32	10,843	-0.30%
2021/03/29	1	18.30	0	0.00	18.10	1	11,490	0.01%
2021/03/26	3	18.37	1	18.25	18.00	2	12,448	0.02%
2021/03/25	2	18.78	5	18.89	18.95	-3	12,235	-0.02%
2021/03/24	0	0.00	0.5	17.48	17.25	-0.5	12,144	0.00%
2021/03/19	2	17.60	1	17.70	17.60	1	13,521	0.01%
2021/03/18	1	17.70	0	0.00	17.90	1	14,000	0.01%
2021/03/16	0	0.00	4	18.18	18.15	-4	14,688	-0.03%
2021/03/15	6	18.54	0	0.00	18.55	6	14,683	0.04%
2021/03/11	2	18.48	0	0.00	18.40	2	14,721	0.01%
2021/03/10	1	18.35	6	18.46	18.50	-5	14,745	-0.03%
2021/03/09	56.6	19.24	2	19.40	18.60	54.6	14,791	0.37%
2021/03/08	2	18.15	2	18.70	18.15	0	14,677	0.00%
2021/03/05	45	18.66	42	19.55	18.70	3	15,123	0.02%
2021/03/04	2	19.65	3	19.43	19.80	-1	14,791	-0.01%
2021/03/03	0	0.00	26	17.94	18.00	-26	14,607	-0.18%
2021/02/26	2	18.90	10	18.70	18.50	-8	14,746	-0.05%
2021/02/25	10	18.95	4	19.31	18.85	6	14,728	0.04%
2021/02/24	79	19.22	74	20.09	18.85	5	14,677	0.03%
2021/02/23	0	0.00	10	18.90	19.90	-10	14,474	-0.07%
2021/02/22	7	17.80	2	17.10	18.10	5	14,484	0.03%
2021/02/19	14	17.28	4	17.35	16.90	10	14,406	0.07%
2021/02/18	2	16.95	0	0.00	17.55	2	14,308	0.01%
2021/02/17	0	0.00	4	16.18	16.40	-4	14,147	-0.03%
2021/02/05	2	15.10	0	0.00	14.95	2	14,064	0.01%
2021/02/01	3	15.50	15	15.99	15.50	-12	13,963	-0.09%
2021/01/28	1	16.05	1	16.45	16.10	0	13,812	0.00%
2021/01/27	2	16.38	0	0.00	16.15	2	13,767	0.01%
2021/01/26	2	16.68	1	16.65	16.55	1	13,723	0.01%
2021/01/25	1	17.60	0	0.00	17.45	1	13,650	0.01%
2021/01/22	28	17.80	4	17.35	17.80	24	13,529	0.18%
2021/01/21	2	17.00	0	0.00	16.70	2	13,428	0.01%
2021/01/20	1	16.50	2	16.70	16.80	-1	13,384	-0.01%
2021/01/19	3	18.38	3	18.12	17.65	0	13,290	0.00%
2021/01/18	11	18.07	10	19.30	18.25	1	13,211	0.01%
2021/01/15	3	19.37	1	19.10	18.50	2	13,072	0.02%
2021/01/14	41	20.93	51	21.51	20.20	-10	12,902	-0.08%
2021/01/12	2	19.75	2	20.20	20.15	0	12,667	0.00%
2021/01/11	0	0.00	1	21.25	21.90	-1	12,580	-0.01%
2021/01/08	3	20.70	0	0.00	20.60	3	12,527	0.02%
2021/01/06	1	22.00	2	22.00	22.20	-1	12,437	-0.01%
2021/01/05	25	23.82	1	23.20	23.30	24	12,388	0.19%
2021/01/04	10	22.10	6	23.12	23.45	4	12,303	0.03%
2020/12/31	1	21.55	10	21.23	21.40	-9	12,159	-0.07%
2020/12/30	8	22.15	3	21.95	21.55	5	12,086	0.04%
2020/12/29	3	23.05	11	22.97	23.00	-8	11,917	-0.07%
2020/12/28	13	23.30	12	23.38	22.25	1	10,983	0.01%
2020/12/25	23	22.86	21.1	22.79	23.35	1.9	10,255	0.02%
2020/12/24	48	20.72	29.1	20.47	22.00	19	9,080	0.21%
2020/12/23	52	18.76	53	18.57	20.00	-1	8,366	-0.01%
2020/12/22	33	19.48	57	19.44	18.20	-24	7,760	-0.31%
2020/12/21	0	0.00	3.1	18.05	18.05	-3.1	6,769	-0.05%
2020/12/18	31	16.25	25	15.72	16.45	6	6,609	0.09%
2020/12/17	10	15.50	0	0.00	15.80	10	6,502	0.15%
2020/12/16	36	16.18	36	16.24	16.10	0	6,342	0.00%
2020/12/15	29	16.70	265.1	17.05	16.00	-236.1	5,992	-3.94%	大賣/鉅額交易
2020/12/14	18	15.36	10	15.25	15.95	8	5,129	0.16%
2020/12/11	28	14.98	28	14.85	14.50	0	4,714	0.00%
2020/12/09	3	13.35	32	13.06	12.95	-29	4,074	-0.71%
2020/12/08	230	13.32	0	0.00	13.15	230	4,063	5.66%	大買/鉅額交易
2020/12/07	5	12.90	0	0.00	12.95	5	4,060	0.12%
2020/12/04	6	13.28	0	0.00	13.40	6	4,042	0.15%
2020/12/03	31	13.79	2	14.00	13.45	29	4,044	0.72%
2020/12/02	3	13.80	2	13.35	13.40	1	4,033	0.02%
2020/12/01	42	14.28	38	15.06	14.10	4	3,945	0.10%
2020/11/30	5	13.86	14	14.04	14.55	-9	3,520	-0.26%
2020/11/27	13	12.71	5	12.65	13.25	8	3,154	0.25%
2020/11/26	0	0.00	2	12.20	12.05	-2	2,891	-0.07%
2020/11/25	1	11.60	1	11.60	11.55	0	2,747	0.00%
2020/11/23	0	0.00	50	10.60	11.40	-50	2,631	-1.90%
2020/11/20	6	11.71	15	11.60	10.85	-9	2,573	-0.35%
2020/11/19	0	0.00	19	11.06	11.25	-19	2,282	-0.83%
2020/11/18	50	10.40	12	10.30	10.25	38	2,122	1.79%
2020/11/17	0	0.00	10	9.85	9.85	-10	2,080	-0.48%
2020/11/11	3	9.91	3	9.87	9.89	0	2,208	0.00%
2020/11/05	3	10.15	2	9.86	9.96	1	2,217	0.05%
2020/10/28	12	10.09	10	9.96	9.89	2	2,176	0.09%
2020/10/19	0	0.00	1	9.75	9.80	-1	2,103	-0.05%
2020/10/14	3	9.91	0	0.00	10.05	3	2,080	0.14%
2020/10/13	0	0.00	13	9.80	9.77	-13	2,068	-0.63%
2020/10/06	3	10.10	0	0.00	10.00	3	1,985	0.15%
2020/10/05	0	0.00	1	9.89	9.96	-1	1,979	-0.05%
2020/09/30	0	0.00	10	9.90	9.90	-10	1,983	-0.50%
2020/09/29	0	0.00	2	9.79	9.60	-2	1,973	-0.10%
2020/09/25	0	0.00	10	10.35	9.90	-10	1,956	-0.51%
2020/09/24	3	10.25	150	10.17	10.05	-147	1,884	-7.80%	大賣/鉅額交易
2020/09/23	10	10.65	0	0.00	10.65	10	1,838	0.54%
2020/09/22	150	10.77	0	0.00	10.75	150	1,809	8.29%	大買/鉅額交易
2020/09/18	10	10.60	0	0.00	10.60	10	1,604	0.62%
2020/09/15	0	0.00	25	10.50	10.65	-25	1,445	-1.73%
2020/09/11	25	10.00	0	0.00	10.10	25	1,313	1.90%
2020/09/08	5	10.50	0	0.00	10.15	5	1,189	0.42%
2020/09/07	0	0.00	1	10.60	10.75	-1	1,138	-0.09%
2020/09/04	0	0.00	13	10.10	10.25	-13	1,054	-1.23%
2020/09/03	0	0.00	40	10.08	9.95	-40	1,001	-3.99%
2020/09/02	44	9.35	0	0.00	9.50	44	911	4.83%
2020/09/01	0	0.00	11	9.14	9.34	-11	841	-1.31%
2020/08/31	0	0.00	10	8.78	8.79	-10	805	-1.24%
2020/08/28	30	8.41	0	0.00	8.39	30	758	3.95%
2020/08/27	1	8.50	0	0.00	8.54	1	752	0.13%
2020/08/26	0	0.00	20	8.14	8.42	-20	724	-2.76%
2020/08/21	0	0.00	2	8.20	8.20	-2	685	-0.29%
2020/08/17	0	0.00	135	8.53	8.54	-135	642	-21.03%	大賣/鉅額交易
2020/08/11	0	0.00	28	7.55	7.40	-28	676	-4.14%
2020/08/10	0	0.00	15	7.40	7.45	-15	708	-2.12%
2020/07/17	10	7.13	0	0.00	7.02	10	692	1.44%
2020/07/15	0	0.00	1	7.30	7.29	-1	682	-0.15%
2020/07/09	0	0.00	27	7.52	7.48	-27	667	-4.05%
2020/07/07	0	0.00	50	7.44	7.44	-50	653	-7.66%
2020/07/06	0	0.00	50	7.64	7.65	-50	640	-7.80%
2020/06/29	0	0.00	5	7.50	7.38	-5	617	-0.81%
2020/06/09	0	0.00	3	7.45	7.41	-3	535	-0.56%
2020/06/08	1	7.05	0	0.00	7.02	1	510	0.20%
2020/06/05	4	6.60	4	7.15	6.99	0	501	0.00%
2020/05/28	4	6.80	0	0.00	6.87	4	432	0.93%
2020/05/27	19	6.90	0	0.00	6.93	19	415	4.57%
2020/05/19	0	0.00	1	6.73	6.89	-1	325	-0.31%
2020/05/18	2	6.95	7	7.02	7.10	-5	290	-1.72%
2020/05/15	0	0.00	6	6.46	6.50	-6	217	-2.76%
2020/04/08	1	5.25	0	0.00	5.27	1	171	0.58%
2020/03/26	1	5.00	0	0.00	5.00	1	176	0.57%
2020/03/19	2	4.70	0	0.00	4.65	2	185	1.08%
2020/03/16	1	5.50	0	0.00	5.57	1	167	0.60%
2020/03/13	4	5.59	0	0.00	6.00	4	165	2.42%
2020/03/09	2	6.50	0	0.00	6.40	2	160	1.24%
2020/03/04	1	6.68	0	0.00	6.70	1	160	0.62%
2020/02/27	2	6.80	0	0.00	6.79	2	160	1.25%
2020/02/20	1	6.88	0	0.00	6.91	1	160	0.62%
2020/02/19	1	6.88	0	0.00	6.95	1	161	0.62%
2020/02/14	0.3	7.05	0	0.00	6.97	0.3	163	0.20%
2020/02/06	1	6.92	0	0.00	6.99	1	171	0.58%
2020/01/30	2	6.85	0	0.00	6.90	2	174	1.15%
2020/01/06	0.3	7.20	0	0.00	7.10	0.3	193	0.13%
2020/01/03	2	7.20	0	0.00	7.11	2	192	1.04%
2020/01/02	0	0.00	1	7.23	7.20	-1	191	-0.52%
2019/12/23	4	7.22	0	0.00	7.21	4	174	2.29%
2019/12/19	2	7.20	0	0.00	7.20	2	175	1.14%
2019/11/19	2	7.00	0	0.00	7.05	2	203	0.98%
2019/10/30	1	7.30	0	0.00	7.31	1	205	0.49%
2019/09/09	20	7.50	0	0.00	7.51	20	191	10.45%
2019/07/24	10	7.30	0	0.00	7.30	10	146	6.83%
2019/05/09	0	0.00	2	7.66	7.64	-2	148	-1.35%
2019/05/03	2	7.82	0	0.00	7.84	2	150	1.33%
2019/03/29	0	0.00	20	7.89	7.97	-20	150	-13.26%
2019/02/26	13	8.19	0	0.00	8.20	13	164	7.91%
2019/02/22	1	8.10	0	0.00	8.12	1	165	0.60%
2019/01/30	1	8.11	0	0.00	8.10	1	195	0.51%
2019/01/29	1	8.11	0	0.00	8.15	1	196	0.51%
2019/01/25	5	8.12	0	0.00	8.17	5	200	2.50%
2019/01/09	1	7.80	1	7.81	7.83	0	235	0.00%
2019/01/04	1	7.60	0	0.00	7.64	1	249	0.40%
2018/11/22	0	0.00	18	8.30	8.28	-18	499	-3.60%
2018/10/04	20	10.20	0	0.00	10.10	20	648	3.08%
2018/09/26	3	10.98	1	10.65	10.75	2	667	0.30%
2018/09/20	0	0.00	1	10.15	9.92	-1	605	-0.17%
2018/09/10	1	9.91	26	10.00	9.58	-25	643	-3.89%
2018/08/17	4	10.05	0	0.00	10.00	4	902	0.44%
2018/06/25	80	11.70	0	0.00	11.60	80	3,721	2.15%
2018/06/20	100	11.90	0	0.00	11.85	100	3,777	2.65%
2018/06/11	6	12.98	13	12.91	12.80	-7	3,961	-0.18%
2018/06/08	2	12.45	10	12.35	12.45	-8	3,906	-0.20%
2018/06/01	8	11.70	0	0.00	11.75	8	4,377	0.18%
2018/05/14	10	12.05	10	12.35	12.15	0	7,147	0.00%
2018/05/11	1	12.70	0	0.00	12.60	1	7,301	0.01%
2018/05/09	5	12.80	0	0.00	12.75	5	7,399	0.07%
2018/05/08	11	12.90	0	0.00	12.80	11	7,632	0.14%
2018/05/07	1	13.40	0	0.00	13.30	1	7,644	0.01%
2018/05/04	1	13.00	0	0.00	13.05	1	7,676	0.01%
2018/05/03	10	13.79	0	0.00	13.55	10	7,919	0.13%
2018/05/02	4	13.83	0	0.00	14.10	4	8,086	0.05%
2018/04/30	10	13.80	0	0.00	13.70	10	8,035	0.12%
2018/04/27	12	13.94	9	14.04	13.85	3	7,987	0.04%
2018/04/25	4	14.30	19	13.94	14.30	-15	7,814	-0.19%
2018/04/24	1	13.40	50	13.85	13.35	-49	7,557	-0.65%
2018/04/23	2	13.45	0	0.00	13.15	2	7,461	0.03%
2018/04/20	1	13.20	1	13.40	13.50	0	7,480	0.00%
2018/04/19	2	13.18	0	0.00	13.15	2	7,561	0.03%
2018/04/17	1	12.85	0	0.00	12.65	1	7,793	0.01%
2018/04/11	3	13.77	5	13.10	13.65	-2	7,693	-0.03%
2018/04/03	0	0.00	75	13.06	13.10	-75	7,391	-1.01%
2018/04/02	85	13.45	43	13.63	13.45	42	7,332	0.57%
2018/03/31	4	12.83	7	12.81	12.60	-3	7,041	-0.04%
2018/03/30	3	12.60	3	12.50	12.50	0	6,960	0.00%
2018/03/29	3	12.00	3	12.05	12.05	0	6,904	0.00%
2018/03/26	1	11.50	0	0.00	11.80	1	6,808	0.01%
2018/03/22	52	11.91	0	0.00	11.90	52	6,747	0.77%
2018/03/21	10	12.50	0	0.00	12.45	10	6,687	0.15%
2018/03/19	2	12.70	1	12.55	12.50	1	6,562	0.02%
2018/03/16	0	0.00	3	13.05	12.80	-3	6,516	-0.05%
2018/03/15	2	13.10	0	0.00	13.10	2	6,474	0.03%
2018/03/13	6	13.30	0	0.00	13.30	6	6,400	0.09%
2018/03/12	4	13.24	7	13.64	13.70	-3	6,297	-0.05%
2018/03/09	1	13.10	1	13.05	12.75	0	6,111	0.00%
2018/03/08	100	12.80	3	12.90	12.95	97	6,066	1.60%
2018/03/07	20	13.16	6	13.13	13.00	14	5,993	0.23%
2018/03/06	4	13.89	3	13.60	13.60	1	5,837	0.02%
2018/03/05	10	14.30	58	13.66	13.55	-48	5,705	-0.84%
2018/03/02	12	14.84	38.3	15.55	14.55	-26.3	5,437	-0.48%
2018/03/01	6	14.50	10	14.65	15.50	-4	4,775	-0.08%
2018/02/27	54	13.81	5	13.73	14.10	49	4,383	1.12%
2018/02/26	0	0.00	36	14.67	14.20	-36	4,205	-0.86%
2018/02/23	15	13.65	20	13.80	13.80	-5	3,728	-0.13%
2018/02/22	4	11.65	4	11.99	12.55	0	3,587	0.00%
2018/02/21	2	11.50	1	11.55	11.45	1	3,430	0.03%
2018/02/12	3	11.43	0	0.00	11.40	3	3,362	0.09%
2018/02/09	4	11.61	10	11.55	11.55	-6	3,286	-0.18%
2018/02/08	11	11.23	123	11.75	11.30	-112	3,151	-3.55%	大賣/鉅額交易
2018/02/07	1	11.30	2	11.45	11.20	-1	3,053	-0.03%
2018/02/06	102	11.00	1	11.30	10.80	101	2,965	3.41%	大買/鉅額交易
2018/02/05	0	0.00	6	12.11	11.75	-6	2,767	-0.22%
2018/02/02	1	11.45	0	0.00	11.35	1	2,566	0.04%
2018/02/01	30	11.41	0	0.00	11.40	30	2,522	1.19%
2018/01/31	2	11.85	23	11.10	11.65	-21	2,427	-0.87%
2018/01/30	6	11.26	1	10.90	10.90	5	2,163	0.23%
2018/01/29	8	12.04	0	0.00	11.85	8	2,090	0.38%
2018/01/26	7	12.22	216	12.10	12.25	-209	2,002	-10.44%	大賣/鉅額交易
2018/01/25	5	11.85	0	0.00	11.95	5	1,700	0.29%
2018/01/22	0	0.00	1	11.70	11.40	-1	1,389	-0.07%
2018/01/19	2	11.88	2	12.00	11.65	0	1,318	0.00%
2018/01/17	1	12.15	1	11.95	11.70	0	1,062	0.00%
2018/01/15	1	11.35	0	0.00	11.40	1	879	0.11%
2018/01/12	0	0.00	0.5	11.05	11.05	-0.5	738	-0.07%
2018/01/11	0	0.00	10	10.05	10.05	-10	522	-1.91%
2018/01/05	0	0.00	1	9.01	9.04	-1	372	-0.27%