元山 (6275)-致和-崇德券商分點個股進出

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

元山

(6275)

可現股當沖

股價
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
976張
產業
上櫃電子零組件類股
182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

元山 (6275)籌碼相關－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/09	2	60.50	0	0.00	60.30	2	6,085	0.03%
2024/05/08	1	61.30	1	61.60	61.30	0	6,079	0.00%
2024/05/07	0	0.00	1	60.80	61.70	-1	6,090	-0.02%
2024/05/06	3	61.90	6	62.90	61.90	-3	6,078	-0.05%
2024/05/03	3	61.37	1	63.00	61.40	2	6,040	0.03%
2024/05/02	3	62.40	2	62.50	62.60	1	6,010	0.02%
2024/04/30	4	63.38	4	63.30	63.30	0	5,983	0.00%
2024/04/29	0	0.00	1	61.30	61.70	-1	5,863	-0.02%
2024/04/26	6	62.15	8	63.48	62.40	-2	5,810	-0.03%
2024/04/25	2	60.05	2	59.75	60.10	0	5,634	0.00%
2024/04/24	1	57.10	5	57.98	59.30	-4	5,531	-0.07%
2024/04/23	2	55.30	0	0.00	55.40	2	5,500	0.04%
2024/04/18	0	0.00	3	58.43	58.50	-3	5,468	-0.05%
2024/04/17	4	57.48	1	58.00	57.70	3	5,481	0.05%
2024/04/16	0	0.00	1	56.00	56.40	-1	5,471	-0.02%
2024/04/15	1	58.90	0	0.00	58.30	1	5,462	0.02%
2024/04/12	0	0.00	4	60.25	60.00	-4	5,453	-0.07%
2024/04/11	4	58.95	2	59.00	58.90	2	5,440	0.04%
2024/04/10	3	60.60	0	0.00	60.20	3	5,441	0.06%
2024/04/08	2	61.05	4	61.08	61.20	-2	5,525	-0.04%
2024/04/02	2	59.90	1	59.60	59.90	1	5,492	0.02%
2024/04/01	1	62.80	2	62.50	62.00	-1	5,460	-0.02%
2024/03/29	4	62.35	0	0.00	61.70	4	5,452	0.07%
2024/03/28	1	65.20	0	0.00	65.60	1	5,423	0.02%
2024/03/27	2	64.00	0	0.00	64.20	2	5,431	0.04%
2024/03/26	1	65.30	3	65.10	63.50	-2	5,424	-0.04%
2024/03/25	2	66.00	0	0.00	66.30	2	5,428	0.04%
2024/03/22	1	65.80	2	65.50	65.50	-1	5,506	-0.02%
2024/03/21	2	66.10	0	0.00	66.20	2	5,551	0.04%
2024/03/20	4	66.93	2	67.20	66.80	2	5,513	0.04%
2024/03/19	4	69.40	4	68.88	68.60	0	5,455	0.00%
2024/03/18	7	67.84	7	68.17	68.70	0	5,259	0.00%
2024/03/15	5	66.14	0	0.00	65.30	5	4,985	0.10%
2024/03/14	0	0.00	31	63.67	65.80	-31	4,719	-0.66%
2024/03/13	8	69.66	16	69.76	68.30	-8	4,519	-0.18%
2024/03/12	1	60.50	5	64.82	66.00	-4	4,055	-0.10%
2024/03/11	5	60.04	1	59.90	60.00	4	3,875	0.10%
2024/03/08	10	58.66	3	58.70	57.10	7	3,721	0.19%
2024/03/07	41	62.97	19	62.52	63.10	22	3,506	0.63%
2024/03/06	5	59.52	2	61.10	61.40	3	2,795	0.11%
2024/03/05	16	53.68	87	55.09	55.90	-71	2,448	-2.90%
2024/03/04	2	51.70	3	51.03	50.90	-1	2,228	-0.04%
2024/03/01	3	51.30	10	51.53	51.80	-7	2,156	-0.32%
2024/02/29	4	49.48	0	0.00	49.50	4	1,982	0.20%
2024/02/27	1	48.85	27	48.30	49.80	-26	1,975	-1.32%
2024/02/26	5	50.24	6	50.13	49.35	-1	2,018	-0.05%
2024/02/23	2	50.20	17	49.75	49.55	-15	1,978	-0.76%
2024/02/22	1	49.35	1	49.05	48.95	0	1,970	0.00%
2024/02/21	1	49.70	3	49.43	48.90	-2	1,935	-0.10%
2024/02/20	15	48.62	1	48.85	48.90	14	1,923	0.73%
2024/02/19	3	50.87	20	51.06	50.00	-17	1,880	-0.90%
2024/02/16	0	0.00	12	46.99	48.15	-12	1,669	-0.72%
2024/02/15	1	43.05	1	43.95	43.80	0	1,586	0.00%
2024/02/05	1	43.90	9	43.37	43.10	-8	1,592	-0.50%
2024/02/02	3	43.10	7	43.33	43.35	-4	1,577	-0.25%
2024/01/30	3	42.40	0	0.00	42.70	3	1,545	0.19%
2024/01/29	1	41.40	0	0.00	41.40	1	1,527	0.07%
2024/01/24	1	42.20	0	0.00	41.95	1	1,521	0.07%
2024/01/22	12	42.13	0	0.00	42.20	12	1,521	0.79%
2024/01/19	0	0.00	2	41.40	41.45	-2	1,519	-0.13%
2024/01/18	2	40.78	0	0.00	40.45	2	1,520	0.13%
2024/01/17	1	42.15	3	40.90	40.95	-2	1,517	-0.13%
2024/01/16	5	42.40	0	0.00	42.45	5	1,506	0.33%
2024/01/15	0	0.00	1	42.25	42.45	-1	1,504	-0.07%
2024/01/12	2	42.13	1	42.70	41.85	1	1,504	0.07%
2024/01/11	9	42.02	1	42.20	42.30	8	1,499	0.53%
2024/01/10	2	44.38	2	44.30	44.35	0	1,481	0.00%
2024/01/09	2	45.05	1	44.05	44.20	1	1,484	0.07%
2024/01/08	3	45.67	2	46.48	45.00	1	1,484	0.07%
2024/01/05	2	46.83	0	0.00	45.85	2	1,491	0.13%
2024/01/04	2	47.38	3	48.20	46.85	-1	1,495	-0.07%
2024/01/03	1	48.60	1	48.05	47.75	0	1,513	0.00%
2024/01/02	1	46.85	7	48.46	48.45	-6	1,488	-0.40%
2023/12/29	3	47.12	1	46.85	46.85	2	1,449	0.14%
2023/12/28	1	47.70	10	47.65	47.15	-9	1,471	-0.61%
2023/12/27	1	46.55	1	47.25	47.25	0	1,463	0.00%
2023/12/26	1	46.30	1	46.35	46.80	0	1,483	0.00%
2023/12/25	3	46.38	1	46.80	46.15	2	1,509	0.13%
2023/12/22	1	48.20	0	0.00	47.00	1	1,503	0.07%
2023/12/21	3	46.93	0	0.00	46.80	3	1,475	0.20%
2023/12/20	2	48.00	1	48.95	47.70	1	1,476	0.07%
2023/12/19	1	47.70	2	48.43	47.80	-1	1,434	-0.07%
2023/12/18	3	47.95	13	47.91	47.50	-10	1,339	-0.75%
2023/12/15	3	46.12	1	46.60	45.40	2	1,254	0.16%
2023/12/14	1	46.20	6	46.06	45.90	-5	1,243	-0.40%
2023/12/13	3	44.87	3	45.02	44.80	0	1,219	0.00%
2023/12/12	2	45.13	1	45.40	45.00	1	1,289	0.08%
2023/12/11	1	45.40	4	45.44	45.40	-3	1,344	-0.22%
2023/12/08	2	46.40	1	46.35	45.85	1	1,355	0.07%
2023/12/07	5	46.62	9	46.72	46.70	-4	1,346	-0.30%
2023/12/06	3	45.40	1	45.35	45.30	2	1,293	0.15%
2023/12/05	1	45.50	0	0.00	45.25	1	1,326	0.08%
2023/12/04	6	46.53	1	46.75	45.85	5	1,334	0.37%
2023/12/01	2	45.98	1	45.85	45.85	1	1,330	0.08%
2023/11/30	0	0.00	9	46.02	45.90	-9	1,330	-0.68%
2023/11/29	1	44.70	1	45.15	44.75	0	1,305	0.00%
2023/11/28	2	44.88	5	44.92	45.00	-3	1,310	-0.23%
2023/11/27	6	45.03	11	45.32	44.45	-5	1,318	-0.38%
2023/11/24	2	45.88	4	45.81	45.70	-2	1,315	-0.15%
2023/11/22	4	45.46	3	45.57	45.45	1	1,244	0.08%
2023/11/21	10	44.68	10	45.28	45.45	0	1,220	0.00%
2023/11/20	6	43.38	0	0.00	43.35	6	1,186	0.51%
2023/11/17	1	43.40	1	43.05	43.45	0	1,274	0.00%
2023/11/16	0	0.00	1	43.60	43.65	-1	1,356	-0.07%
2023/11/15	1	42.40	4	42.38	42.35	-3	1,396	-0.21%
2023/11/14	5	42.01	3	42.12	42.10	2	1,421	0.14%
2023/11/13	1	40.65	1	41.40	42.25	0	1,453	0.00%
2023/11/09	1	40.30	0	0.00	39.95	1	1,605	0.06%
2023/11/08	0	0.00	2	40.85	40.50	-2	1,621	-0.12%
2023/11/06	2	40.55	0	0.00	40.40	2	1,653	0.12%
2023/11/02	1	38.90	2	39.10	39.55	-1	1,708	-0.06%
2023/11/01	0	0.00	1	38.75	38.80	-1	1,778	-0.06%
2023/10/31	4	39.05	0	0.00	38.50	4	1,800	0.22%
2023/10/30	5	39.35	0	0.00	39.35	5	1,849	0.27%
2023/10/27	5	39.50	0	0.00	39.50	5	1,884	0.27%
2023/10/26	7	40.06	1	39.90	39.85	6	1,954	0.31%
2023/10/25	2	40.45	2	40.50	40.35	0	2,073	0.00%
2023/10/24	5	40.05	0	0.00	40.05	5	2,251	0.22%
2023/10/23	2	40.15	0	0.00	39.80	2	2,501	0.08%
2023/10/20	1	39.60	1	40.00	39.90	0	2,700	0.00%
2023/10/19	1	40.00	0	0.00	40.40	1	2,766	0.04%
2023/10/18	0	0.00	1	40.15	40.10	-1	3,019	-0.03%
2023/10/17	2	41.15	1	41.70	41.05	1	3,072	0.03%
2023/10/16	5	41.76	5	41.46	41.30	0	3,079	0.00%
2023/10/13	6	42.67	0	0.00	42.25	6	3,082	0.19%
2023/10/12	4	43.33	0	0.00	43.30	4	3,109	0.13%
2023/10/11	8	44.91	0	0.00	43.65	8	3,116	0.26%
2023/10/06	0	0.00	1	46.70	46.60	-1	3,083	-0.03%
2023/10/05	2	46.70	2	46.85	46.80	0	3,082	0.00%
2023/10/04	8	44.66	5	45.50	46.35	3	3,043	0.10%
2023/10/03	5	46.09	1	46.40	45.20	4	3,017	0.13%
2023/10/02	4	47.24	1	47.50	46.55	3	3,005	0.10%
2023/09/28	0	0.00	4	46.33	47.00	-4	2,984	-0.13%
2023/09/26	5	45.77	1	46.25	45.25	4	2,978	0.13%
2023/09/25	4	46.45	0	0.00	45.90	4	3,051	0.13%
2023/09/22	1	46.50	1	46.55	46.60	0	3,040	0.00%
2023/09/21	4	46.48	2	46.78	46.65	2	3,031	0.07%
2023/09/20	1	47.20	1	47.80	47.05	0	3,029	0.00%
2023/09/19	2	46.95	2	47.90	47.10	0	3,019	0.00%
2023/09/18	4	47.60	1	47.55	47.30	3	3,026	0.10%
2023/09/15	4	48.35	1	49.60	47.50	3	3,122	0.10%
2023/09/14	1	47.00	7	47.91	48.40	-6	3,078	-0.19%
2023/09/13	0	0.00	4	45.75	46.40	-4	3,104	-0.13%
2023/09/12	2	45.58	1	46.25	45.45	1	3,180	0.03%
2023/09/11	3	45.97	4	46.41	46.05	-1	3,176	-0.03%
2023/09/08	12	46.98	6	46.30	46.00	6	3,153	0.19%
2023/09/07	1	45.75	1	45.80	45.90	0	3,126	0.00%
2023/09/06	2	45.93	2	46.18	45.70	0	3,119	0.00%
2023/09/05	2	44.90	2	45.03	45.00	0	3,103	0.00%
2023/09/04	0	0.00	4	44.60	44.80	-4	3,098	-0.13%
2023/09/01	6	44.29	3	44.00	43.80	3	3,095	0.10%
2023/08/31	2	44.35	2	43.88	44.30	0	3,095	0.00%
2023/08/30	3	44.03	0	0.00	43.65	3	3,095	0.10%
2023/08/29	1	43.65	2	44.45	43.60	-1	3,176	-0.03%
2023/08/28	7	44.14	22	44.04	43.55	-15	3,166	-0.47%
2023/08/25	7	45.64	2	45.63	45.45	5	3,143	0.16%
2023/08/24	12	47.13	8	46.44	46.05	4	3,129	0.13%
2023/08/23	6	48.36	9	48.36	47.55	-3	3,079	-0.10%
2023/08/22	9	48.34	9	48.24	47.30	0	2,992	0.00%
2023/08/21	1	48.10	59	47.95	48.50	-58	2,893	-2.00%
2023/08/18	4	46.31	1	46.25	45.90	3	2,833	0.11%
2023/08/17	7	47.51	4	47.89	47.10	3	2,803	0.11%
2023/08/16	34	47.38	4	47.81	47.50	30	2,763	1.09%
2023/08/15	1	45.00	4	45.53	45.90	-3	2,638	-0.11%
2023/08/14	1	44.00	3	44.50	43.70	-2	2,604	-0.08%
2023/08/11	0	0.00	2	44.18	44.20	-2	2,593	-0.08%
2023/08/10	6	44.04	15	43.95	44.10	-9	2,588	-0.35%
2023/08/09	1	46.20	1	45.60	45.45	0	2,578	0.00%
2023/08/08	12	46.12	0	0.00	46.25	12	2,565	0.47%
2023/08/07	1	46.20	38	47.04	46.90	-37	2,561	-1.44%
2023/08/04	6	45.43	26	45.83	45.20	-20	2,514	-0.80%
2023/08/02	6	45.35	13	46.64	45.00	-7	2,682	-0.26%
2023/08/01	4	46.16	4	46.63	46.25	0	2,730	0.00%
2023/07/31	9	46.47	12	46.80	46.10	-3	2,733	-0.11%
2023/07/28	7	47.38	16	47.03	47.40	-9	2,700	-0.33%
2023/07/27	42	46.07	37	46.40	46.00	5	2,582	0.19%
2023/07/26	17	49.14	16	49.52	47.90	1	2,410	0.04%
2023/07/25	9	52.47	27	52.87	53.20	-18	2,161	-0.83%
2023/07/24	0	0.00	6	48.40	48.40	-6	1,961	-0.31%
2023/07/21	26	41.00	23	42.66	44.00	3	1,896	0.16%
2023/07/20	1	39.75	8	40.05	40.00	-7	1,644	-0.43%
2023/07/19	2	38.00	0	0.00	38.05	2	1,585	0.13%
2023/07/18	2	38.95	0	0.00	38.70	2	1,582	0.13%
2023/07/17	3	39.93	7	40.04	39.80	-4	1,572	-0.25%
2023/07/14	0	0.00	1	39.10	39.10	-1	1,532	-0.07%
2023/07/13	0	0.00	2	37.80	37.80	-2	1,519	-0.13%
2023/07/12	2	37.93	20	37.91	37.80	-18	1,544	-1.17%
2023/07/11	5	38.35	0	0.00	38.20	5	1,546	0.32%
2023/07/07	1	38.05	2	38.50	38.30	-1	1,544	-0.06%
2023/07/06	3	38.65	0	0.00	38.65	3	1,554	0.19%
2023/07/05	4	39.03	4	39.20	38.85	0	1,546	0.00%
2023/07/04	3	39.53	3	39.73	39.70	0	1,531	0.00%
2023/07/03	1	40.00	3	40.05	39.50	-2	1,508	-0.13%
2023/06/30	3	38.15	0	0.00	38.10	3	1,426	0.21%
2023/06/29	0	0.00	1	37.95	37.95	-1	1,422	-0.07%
2023/06/28	2	37.60	5	38.43	38.35	-3	1,421	-0.21%
2023/06/27	4	37.36	11	37.20	37.05	-7	1,423	-0.49%
2023/06/26	5	38.34	0	0.00	37.90	5	1,431	0.35%
2023/06/21	35	39.82	1	41.00	39.20	34	1,407	2.42%
2023/06/20	0	0.00	2	38.58	38.80	-2	1,302	-0.15%
2023/06/19	10	38.93	13	39.15	39.10	-3	1,328	-0.23%
2023/06/16	31	38.11	2	38.40	37.90	29	1,256	2.31%
2023/06/14	6	35.95	0	0.00	35.90	6	1,163	0.52%
2023/06/13	5	36.30	3	36.43	36.05	2	1,165	0.17%
2023/06/06	0	0.00	5	36.30	36.80	-5	1,224	-0.41%
2023/06/05	5	36.75	0	0.00	36.70	5	1,224	0.41%
2023/06/02	8	37.41	2	37.05	37.25	6	1,215	0.49%
2023/06/01	2	35.55	0	0.00	35.60	2	1,124	0.18%
2023/05/26	8	35.37	0	0.00	35.10	8	1,123	0.71%
2023/05/11	10	35.13	1	35.30	34.90	9	1,042	0.86%
2023/05/10	2	37.23	1	37.00	36.85	1	1,018	0.10%
2023/05/09	5	40.15	23	40.50	37.60	-18	992	-1.81%
2023/05/08	0	0.00	60	38.24	39.95	-60	811	-7.39%
2023/05/05	0	0.00	1	36.75	36.75	-1	711	-0.14%
2023/05/04	1	36.85	0	0.00	37.40	1	681	0.15%
2023/04/25	0	0.00	3	34.60	34.15	-3	622	-0.48%
2023/04/21	3	34.40	0	0.00	34.30	3	609	0.49%
2023/04/17	0	0.00	5	35.85	35.90	-5	559	-0.89%
2023/04/14	0	0.00	1	34.35	34.35	-1	527	-0.19%
2023/04/12	2	34.20	1	34.30	34.15	1	506	0.20%
2023/04/11	3	33.90	0	0.00	33.90	3	495	0.61%
2023/03/27	2	33.90	0	0.00	33.80	2	426	0.47%
2023/03/23	0	0.00	1	33.85	33.65	-1	395	-0.25%
2023/03/22	6	34.33	15	34.57	34.60	-9	377	-2.39%
2023/03/17	0	0.00	1	32.30	32.15	-1	293	-0.34%
2023/03/16	0	0.00	1	31.40	31.30	-1	282	-0.35%
2023/03/15	1	32.30	0	0.00	32.15	1	278	0.36%
2023/03/14	0	0.00	5	32.85	31.90	-5	268	-1.86%
2023/03/13	10	30.05	0	0.00	32.10	10	236	4.24%
2023/03/08	3	30.60	3	31.40	30.55	0	194	0.00%
2023/02/06	25	28.98	0	0.00	28.75	25	153	16.32%
2023/01/31	10	27.20	0	0.00	27.70	10	124	8.01%
2022/12/28	3	26.20	0	0.00	26.05	3	164	1.82%
2022/12/27	6	26.35	0	0.00	26.35	6	164	3.65%
2022/11/30	0	0.00	5	27.08	26.70	-5	209	-2.39%
2022/11/01	0	0.00	1	24.70	24.75	-1	274	-0.36%
2022/10/11	10	24.45	0	0.00	24.20	10	350	2.86%
2022/10/05	1	26.80	0	0.00	26.95	1	349	0.29%
2022/09/28	10	25.70	0	0.00	25.20	10	371	2.69%
2022/09/27	5	26.40	0	0.00	27.10	5	371	1.35%
2022/09/23	0	0.00	4	28.28	28.20	-4	373	-1.07%
2022/09/16	5	29.95	0	0.00	30.00	5	396	1.26%
2022/09/06	10	29.93	0	0.00	29.60	10	548	1.82%
2022/09/05	10	30.20	0	0.00	30.10	10	688	1.45%
2022/09/02	1	30.80	1	31.40	30.80	0	770	0.00%
2022/09/01	6	31.55	0	0.00	31.65	6	763	0.79%
2022/08/30	10	31.33	0	0.00	31.35	10	759	1.32%
2022/08/29	0	0.00	1	31.05	31.05	-1	760	-0.13%
2022/08/19	10	31.62	0	0.00	31.60	10	759	1.32%
2022/08/15	0	0.00	1	31.55	31.40	-1	755	-0.13%
2022/08/12	6	31.09	0	0.00	31.25	6	751	0.80%
2022/08/11	6	30.22	0	0.00	30.15	6	744	0.81%
2022/08/04	3	31.80	3	31.35	31.45	0	742	0.00%
2022/08/02	0	0.00	4	31.40	31.70	-4	735	-0.54%
2022/08/01	5	32.24	0	0.00	32.00	5	733	0.68%
2022/07/22	1	32.40	0	0.00	31.75	1	752	0.13%
2022/07/20	10	32.58	0	0.00	31.90	10	744	1.34%
2022/07/11	10	31.10	0	0.00	30.45	10	773	1.29%
2022/07/06	0	0.00	1	30.00	29.60	-1	769	-0.13%
2022/06/30	0	0.00	5	32.60	32.20	-5	802	-0.62%
2022/06/29	10	33.53	15	33.21	33.20	-5	829	-0.60%
2022/06/28	0	0.00	4	32.70	32.65	-4	832	-0.48%
2022/06/22	15	31.83	0	0.00	31.50	15	863	1.74%
2022/06/21	5	31.90	1	31.85	32.80	4	868	0.46%
2022/06/20	15	32.13	0	0.00	31.25	15	879	1.71%
2022/06/17	15	32.47	0	0.00	32.75	15	884	1.70%
2022/06/15	4	35.40	3	35.30	35.20	1	856	0.12%
2022/06/14	12	35.36	10	37.00	34.85	2	848	0.24%
2022/06/09	0	0.00	3	33.80	33.80	-3	681	-0.44%
2022/06/02	15	33.63	0	0.00	33.60	15	881	1.70%
2022/06/01	5	33.80	0	0.00	33.85	5	940	0.53%
2022/05/26	0	0.00	1	33.00	32.80	-1	1,548	-0.06%
2022/05/25	1	33.50	0	0.00	33.50	1	1,555	0.06%
2022/05/20	0	0.00	1	34.10	34.00	-1	1,610	-0.06%
2022/05/17	0	0.00	1	32.95	32.95	-1	1,727	-0.06%
2022/05/16	1	32.85	0	0.00	32.05	1	1,732	0.06%
2022/05/05	15	33.73	0	0.00	33.70	15	1,794	0.84%
2022/04/08	5	37.40	0	0.00	37.55	5	2,108	0.24%
2022/03/31	1	39.05	0	0.00	39.05	1	3,011	0.03%
2022/03/28	0	0.00	5	40.00	39.30	-5	3,112	-0.16%
2022/03/18	1	38.50	0	0.00	39.40	1	3,404	0.03%
2022/03/16	2	38.40	5	38.37	38.50	-3	3,946	-0.08%
2022/03/11	2	39.95	0	0.00	39.80	2	4,266	0.05%
2022/03/10	4	41.90	6	42.02	41.60	-2	4,246	-0.05%
2022/03/07	1	40.50	0	0.00	39.45	1	4,158	0.02%
2022/03/04	0	0.00	1	41.85	42.00	-1	4,217	-0.02%
2022/03/02	0	0.00	16	40.78	42.60	-16	4,079	-0.39%
2022/03/01	0	0.00	1	40.95	40.95	-1	3,902	-0.03%
2022/02/14	5	37.18	10	38.38	38.30	-5	4,193	-0.12%
2022/02/10	0	0.00	1	37.10	37.00	-1	4,172	-0.02%
2022/02/07	0	0.00	3	35.25	36.15	-3	4,181	-0.07%
2022/01/20	0	0.00	5	38.30	37.70	-5	4,259	-0.12%
2022/01/19	0	0.00	15	37.88	38.05	-15	4,249	-0.35%
2022/01/18	1	37.50	0	0.00	37.40	1	4,247	0.02%
2022/01/17	3	37.50	10	37.20	37.30	-7	4,245	-0.16%
2022/01/14	10	36.10	0	0.00	36.20	10	4,239	0.24%
2022/01/11	25	37.26	0	0.00	36.80	25	4,210	0.59%
2022/01/10	1	38.00	0	0.00	38.25	1	4,184	0.02%
2022/01/06	0	0.00	1	39.65	39.75	-1	4,133	-0.02%
2022/01/05	6	40.91	0	0.00	40.45	6	4,103	0.15%
2022/01/04	5	40.20	0	0.00	40.90	5	4,001	0.12%
2022/01/03	0	0.00	1	41.60	40.90	-1	3,978	-0.03%
2021/12/30	5	40.80	0	0.00	40.80	5	3,910	0.13%
2021/12/29	6	42.38	4	42.63	41.90	2	3,855	0.05%
2021/12/28	4	43.05	15	42.71	43.10	-11	3,734	-0.29%
2021/12/27	11	41.04	29	41.29	42.05	-18	3,235	-0.56%
2021/12/24	20	37.60	10	38.10	38.25	10	2,964	0.34%
2021/12/22	10	36.45	6	36.48	37.85	4	2,894	0.14%
2021/12/21	2	36.20	3	36.47	36.65	-1	2,834	-0.04%
2021/12/17	13	36.95	0	0.00	36.65	13	2,830	0.46%
2021/12/16	0	0.00	1	38.70	37.60	-1	2,785	-0.04%
2021/12/15	1	40.50	0	0.00	39.20	1	2,706	0.04%
2021/12/14	4	38.26	0	0.00	39.10	4	2,595	0.15%
2021/12/13	5	40.94	5	41.20	39.90	0	2,490	0.00%
2021/12/10	2	38.80	145	38.47	39.10	-143	2,232	-6.41%	大賣/鉅額交易
2021/12/09	4	37.50	161	37.56	37.55	-157	1,894	-8.29%	大賣/鉅額交易
2021/12/08	15	34.18	10	35.25	35.05	5	1,605	0.31%
2021/12/07	2	34.05	12	34.58	34.50	-10	1,554	-0.64%
2021/12/03	10	33.30	0	0.00	33.35	10	1,511	0.66%
2021/12/02	0	0.00	1	33.25	33.05	-1	1,504	-0.07%
2021/12/01	29	33.67	1	34.15	34.40	28	1,477	1.90%
2021/11/30	5	34.73	30	34.66	34.10	-25	1,451	-1.72%
2021/11/29	13	32.93	11	33.46	32.70	2	1,337	0.15%
2021/11/26	10	32.80	11	33.37	33.90	-1	1,311	-0.08%
2021/11/25	4	33.64	10	34.50	33.25	-6	1,281	-0.47%
2021/11/24	1	32.45	0	0.00	32.75	1	1,196	0.08%
2021/11/23	10	33.30	0	0.00	31.80	10	1,132	0.88%
2021/11/22	15	33.77	0	0.00	33.80	15	1,087	1.38%
2021/11/19	7	34.17	3	34.60	34.10	4	1,067	0.37%
2021/11/18	1	34.35	30	34.84	34.90	-29	1,001	-2.90%
2021/11/17	0	0.00	15	33.90	34.10	-15	789	-1.90%
2021/11/16	10	31.35	0	0.00	31.00	10	634	1.57%
2021/11/15	0	0.00	5	32.40	32.00	-5	630	-0.79%
2021/11/12	10	31.70	10	32.55	31.20	0	629	0.00%
2021/11/11	0	0.00	5	32.05	31.05	-5	591	-0.85%
2021/11/09	1	31.80	0	0.00	31.75	1	606	0.16%
2021/11/05	0	0.00	1	30.50	30.50	-1	626	-0.16%
2021/11/02	0	0.00	9	31.20	30.50	-9	660	-1.36%
2021/11/01	5	31.70	5	32.20	31.70	0	677	0.00%
2021/10/29	15	31.25	1	31.20	31.20	14	725	1.93%
2021/10/28	0	0.00	18	31.13	31.10	-18	794	-2.27%
2021/10/27	5	29.40	0	0.00	29.50	5	822	0.61%
2021/10/26	0	0.00	1	29.30	29.30	-1	831	-0.12%
2021/10/25	0	0.00	1	29.45	29.60	-1	831	-0.12%
2021/10/21	1	29.15	0	0.00	28.80	1	838	0.12%
2021/10/18	0	0.00	1	28.30	28.40	-1	837	-0.12%
2021/10/15	0	0.00	3	28.00	28.10	-3	847	-0.35%
2021/10/14	4	27.55	0	0.00	27.55	4	852	0.47%
2021/10/06	0	0.00	2	28.25	27.50	-2	871	-0.23%
2021/10/05	2	26.55	0	0.00	27.95	2	876	0.23%
2021/10/04	0	0.00	2	27.85	27.25	-2	875	-0.23%
2021/10/01	2	28.65	2	27.90	27.90	0	879	0.00%
2021/09/30	1	29.10	0	0.00	29.50	1	880	0.11%
2021/09/29	1	29.20	0	0.00	29.20	1	897	0.11%
2021/09/28	0	0.00	1	29.40	30.00	-1	934	-0.11%
2021/09/27	1	30.20	3	30.52	29.80	-2	936	-0.21%
2021/09/24	3	30.00	9	29.63	30.30	-6	947	-0.63%
2021/09/23	4	28.30	0	0.00	28.50	4	932	0.43%
2021/09/22	1	28.00	0	0.00	27.95	1	936	0.11%
2021/09/17	2	28.40	0	0.00	28.35	2	944	0.21%
2021/09/15	0	0.00	1	28.40	28.60	-1	949	-0.11%
2021/09/10	1	28.20	0	0.00	28.30	1	965	0.10%
2021/08/26	5	29.30	0	0.00	29.40	5	981	0.51%
2021/08/18	22	27.95	33	29.62	30.10	-11	989	-1.11%
2021/08/13	3	31.00	0	0.00	29.95	3	974	0.31%
2021/08/12	0	0.00	5	31.20	31.70	-5	959	-0.52%
2021/08/11	0	0.00	2	31.60	30.70	-2	958	-0.21%
2021/08/09	2	30.35	0	0.00	30.30	2	963	0.21%
2021/08/06	0	0.00	2	32.20	31.65	-2	963	-0.21%
2021/08/05	0	0.00	1	32.75	32.35	-1	955	-0.10%
2021/08/03	23	31.67	0	0.00	32.50	23	913	2.52%
2021/08/02	1	30.70	0	0.00	31.25	1	837	0.12%
2021/07/30	20	28.81	0	0.00	28.60	20	777	2.57%
2021/07/26	10	29.00	2	28.83	28.70	8	865	0.92%
2021/07/23	1	28.40	1	28.60	28.35	0	889	0.00%
2021/07/22	1	28.25	2	28.60	28.05	-1	931	-0.11%
2021/07/21	12	28.23	0	0.00	28.00	12	956	1.26%
2021/07/20	2	28.65	2	28.90	28.70	0	1,050	0.00%
2021/07/16	0	0.00	2	29.80	29.60	-2	1,149	-0.17%
2021/07/15	2	29.35	0	0.00	29.60	2	1,200	0.17%
2021/07/14	10	28.60	0	0.00	28.65	10	1,253	0.80%
2021/07/09	1	30.40	0	0.00	30.40	1	1,282	0.08%
2021/07/07	5	30.35	0	0.00	30.05	5	1,400	0.36%
2021/06/21	20	29.55	0	0.00	29.55	20	1,946	1.03%
2021/06/18	20	31.35	0	0.00	31.85	20	2,066	0.97%
2021/06/11	0	0.00	10	30.55	30.50	-10	2,166	-0.46%
2021/05/13	40	25.85	1	26.15	27.30	39	2,967	1.31%
2021/05/04	0	0.00	7	30.30	31.45	-7	2,970	-0.24%
2021/05/03	7	33.39	0	0.00	32.85	7	2,937	0.24%
2021/04/26	6	36.03	0	0.00	35.30	6	2,966	0.20%
2021/04/23	13	34.28	0	0.00	35.00	13	2,989	0.43%
2021/04/22	20	34.55	0	0.00	34.95	20	2,953	0.68%
2021/04/14	20	33.40	40	34.39	34.50	-20	2,924	-0.68%
2021/04/13	0	0.00	1	35.60	34.50	-1	2,919	-0.03%
2021/04/09	20	34.53	5	35.00	35.25	15	2,959	0.51%
2021/04/08	3	34.75	10	35.03	34.60	-7	2,967	-0.24%
2021/04/07	12	34.65	1	35.05	34.80	11	3,224	0.34%
2021/04/06	36	34.69	10	34.35	35.25	26	3,199	0.81%
2021/04/01	0	0.00	2	32.95	33.10	-2	3,145	-0.06%
2021/03/31	17	33.29	0	0.00	33.15	17	3,146	0.54%
2021/03/25	1	34.35	1	33.50	32.45	0	3,158	0.00%
2021/03/24	16	34.43	7	34.80	34.00	9	3,128	0.29%
2021/03/23	5	31.00	5	32.90	33.95	0	2,898	0.00%
2021/03/22	5	31.55	0	0.00	31.20	5	2,772	0.18%
2021/03/18	5	31.20	0	0.00	31.20	5	2,738	0.18%
2021/03/17	2	32.40	0	0.00	31.90	2	2,723	0.07%
2021/03/16	0	0.00	1	31.75	31.55	-1	2,735	-0.04%
2021/03/15	1	30.40	18	30.63	31.50	-17	2,723	-0.62%
2021/03/11	0	0.00	2	29.13	29.20	-2	2,738	-0.07%
2021/03/10	30	28.43	3	29.07	28.70	27	2,739	0.99%
2021/03/08	7	27.36	0	0.00	27.25	7	2,686	0.26%
2021/03/04	10	28.00	22	27.95	27.70	-12	2,863	-0.42%
2021/03/02	0	0.00	7	28.51	27.60	-7	2,863	-0.24%
2021/02/25	0	0.00	15	28.10	28.60	-15	2,827	-0.53%
2021/02/24	1	28.90	25	28.65	28.25	-24	2,803	-0.86%
2021/02/23	10	29.60	104	30.17	29.10	-94	2,763	-3.40%	大賣/
2021/02/22	40	27.91	19	28.89	29.60	21	2,650	0.79%
2021/02/19	0	0.00	6	26.09	26.95	-6	2,530	-0.24%
2021/02/18	31	25.70	1	25.45	25.90	30	2,444	1.23%
2021/02/17	20	24.43	0	0.00	25.00	20	2,383	0.84%
2021/02/04	30	23.77	0	0.00	23.90	30	2,361	1.27%
2021/02/03	20	23.68	0	0.00	23.65	20	2,391	0.84%
2021/02/01	10	24.10	0	0.00	23.40	10	2,381	0.42%
2021/01/29	10	24.40	0	0.00	24.40	10	2,331	0.43%
2021/01/27	2	24.33	0	0.00	24.20	2	2,293	0.09%
2021/01/25	0	0.00	5	23.50	24.00	-5	2,228	-0.22%
2021/01/19	20	25.30	0	0.00	25.50	20	2,147	0.93%
2021/01/18	15	25.00	10	25.60	25.60	5	2,056	0.24%
2021/01/12	26	24.57	9	24.67	25.00	17	1,836	0.93%
2021/01/11	1	23.90	0	0.00	24.00	1	1,754	0.06%
2021/01/08	0	0.00	1	24.20	24.05	-1	1,737	-0.06%
2021/01/06	1	24.85	1	25.15	24.45	0	1,720	0.00%
2021/01/05	7	25.49	1	25.20	25.40	6	1,685	0.36%
2021/01/04	4	23.94	18	25.07	25.40	-14	1,586	-0.88%
2020/12/31	4	23.73	0	0.00	24.10	4	1,539	0.26%
2020/12/30	29	24.52	143	25.22	23.90	-114	1,486	-7.67%	大賣/鉅額交易
2020/12/28	0	0.00	2	23.15	23.05	-2	1,178	-0.17%
2020/12/25	10	22.85	0	0.00	23.10	10	1,161	0.86%
2020/12/23	10	22.70	10	22.45	22.45	0	1,138	0.00%
2020/12/22	8	23.06	0	0.00	22.45	8	1,127	0.71%
2020/12/21	20	22.65	1	22.55	22.50	19	1,078	1.76%
2020/12/18	1	23.60	0	0.00	23.20	1	1,060	0.09%
2020/12/17	2	23.65	30	24.02	24.40	-28	1,034	-2.71%
2020/12/16	10	23.00	0	0.00	22.95	10	1,001	1.00%
2020/12/15	20	22.70	2	22.65	22.60	18	1,023	1.76%
2020/12/10	5	23.87	0	0.00	23.20	5	1,038	0.48%
2020/12/09	20	22.83	20	23.70	23.80	0	1,006	0.00%
2020/12/08	10	22.80	0	0.00	22.95	10	998	1.00%
2020/12/07	0	0.00	50	23.19	22.95	-50	990	-5.05%
2020/12/04	0	0.00	20	21.95	22.05	-20	874	-2.29%
2020/12/03	10	21.20	0	0.00	21.45	10	848	1.18%
2020/12/02	20	21.20	0	0.00	21.45	20	834	2.40%
2020/12/01	40	21.75	20	21.93	21.10	20	810	2.47%
2020/11/30	0	0.00	23	21.71	21.85	-23	734	-3.13%
2020/11/27	0	0.00	33	19.68	19.90	-33	621	-5.31%
2020/11/26	0	0.00	4	19.58	19.40	-4	605	-0.66%
2020/11/25	51	19.11	0	0.00	19.05	51	597	8.54%
2020/11/24	2	18.85	0	0.00	18.90	2	590	0.34%
2020/11/16	10	19.10	0	0.00	19.05	10	619	1.61%
2020/11/11	0	0.00	8	19.00	19.30	-8	630	-1.27%
2020/10/28	1	18.05	0	0.00	18.00	1	642	0.16%
2020/10/22	1	18.50	0	0.00	18.40	1	648	0.15%
2020/10/21	1	18.50	0	0.00	18.55	1	657	0.15%
2020/10/16	0	0.00	14	18.60	18.30	-14	691	-2.02%
2020/10/15	0	0.00	14	18.78	18.60	-14	699	-2.00%
2020/10/08	30	18.40	0	0.00	18.30	30	966	3.11%
2020/10/06	15	18.13	0	0.00	18.05	15	956	1.57%
2020/09/30	29	18.12	0	0.00	18.10	29	961	3.01%
2020/09/25	3	18.00	0	0.00	17.70	3	970	0.31%
2020/09/24	40	18.03	0	0.00	17.90	40	963	4.15%
2020/09/21	1	18.85	0	0.00	19.05	1	936	0.11%
2020/09/18	2	19.50	3	20.00	19.40	-1	922	-0.11%
2020/09/11	2	18.90	2	19.30	18.80	0	804	0.00%
2020/08/31	1	18.70	0	0.00	18.75	1	756	0.13%
2020/08/28	2	18.60	0	0.00	18.60	2	921	0.22%
2020/08/27	2	18.60	0	0.00	18.60	2	917	0.22%
2020/08/26	2	18.60	0	0.00	18.50	2	912	0.22%
2020/08/25	0	0.00	2	18.80	18.50	-2	912	-0.22%
2020/08/21	0	0.00	2	18.15	18.00	-2	886	-0.23%
2020/08/20	2	18.05	0	0.00	17.60	2	905	0.22%
2020/08/19	2	18.45	0	0.00	18.70	2	908	0.22%
2020/08/17	0	0.00	2	18.15	18.05	-2	880	-0.23%
2020/07/20	5	19.00	5	19.60	18.95	0	798	0.00%
2020/07/17	12	19.25	0	0.00	18.90	12	773	1.55%
2020/07/16	0	0.00	10	19.70	19.80	-10	735	-1.36%
2020/07/09	0	0.00	1	17.20	17.20	-1	517	-0.19%
2020/06/24	1	17.00	0	0.00	17.05	1	524	0.19%
2020/06/11	0	0.00	2	16.95	16.15	-2	555	-0.36%
2020/06/09	0	0.00	5	17.85	18.15	-5	559	-0.89%
2020/06/04	39	18.08	32	17.69	17.80	7	565	1.24%
2020/04/27	0	0.00	1	16.10	16.10	-1	339	-0.29%
2020/04/07	0	0.00	1	13.95	13.90	-1	311	-0.32%
2020/03/25	0	0.00	1	12.95	12.95	-1	275	-0.36%
2020/03/24	2	11.30	1	11.80	11.80	1	278	0.36%
2020/03/20	1	11.00	0	0.00	11.65	1	279	0.36%
2020/03/12	1	15.00	0	0.00	14.60	1	281	0.36%
2020/03/04	2	17.20	2	16.95	16.85	0	257	0.00%
2020/01/03	1	19.85	0	0.00	19.85	1	412	0.24%
2019/12/12	0	0.00	5	20.55	20.75	-5	501	-1.00%
2019/11/28	0	0.00	10	20.20	20.20	-10	502	-1.99%
2019/11/26	0	0.00	5	21.06	20.60	-5	492	-1.02%
2019/11/25	0	0.00	10	20.60	20.60	-10	489	-2.04%
2019/11/22	20	21.65	25	21.57	21.00	-5	485	-1.03%
2019/11/21	0	0.00	10	20.86	21.00	-10	444	-2.25%
2019/11/20	0	0.00	31	20.62	20.85	-31	425	-7.28%
2019/10/24	1	19.25	1	19.35	19.45	0	414	0.00%
2019/09/17	1	19.95	10	19.70	20.05	-9	512	-1.76%
2019/09/16	15	18.95	0	0.00	18.90	15	432	3.47%
2019/09/11	35	18.81	0	0.00	18.80	35	437	8.01%
2019/09/09	5	19.55	0	0.00	19.20	5	438	1.14%
2019/09/06	26	19.06	2	18.75	19.40	24	424	5.65%
2019/08/19	1	18.60	0	0.00	18.65	1	443	0.23%
2019/07/15	0	0.00	10	20.70	20.70	-10	757	-1.32%
2019/07/11	0	0.00	1	21.20	21.20	-1	808	-0.12%
2019/07/10	39	22.69	1	23.00	22.80	38	813	4.67%
2019/07/03	5	21.40	0	0.00	21.35	5	942	0.53%
2019/07/02	10	21.60	0	0.00	21.55	10	981	1.02%
2019/06/28	7	21.01	0	0.00	21.05	7	1,003	0.70%
2019/06/25	5	21.35	0	0.00	21.10	5	1,098	0.46%
2019/06/20	2	21.35	2	21.10	21.15	0	1,212	0.00%
2019/06/18	0	0.00	1	20.60	20.70	-1	1,240	-0.08%
2019/06/17	8	20.57	0	0.00	20.70	8	1,250	0.64%
2019/06/13	0	0.00	1	21.30	21.10	-1	1,260	-0.08%
2019/06/11	3	21.78	3	21.28	21.30	0	1,279	0.00%
2019/06/05	0	0.00	3	19.45	19.65	-3	1,278	-0.23%
2019/05/30	1	20.30	0	0.00	20.20	1	1,419	0.07%
2019/05/29	0	0.00	10	20.10	20.10	-10	1,449	-0.69%
2019/05/24	1	19.80	0	0.00	19.75	1	1,547	0.06%
2019/05/22	10	20.20	0	0.00	20.00	10	1,578	0.63%
2019/05/21	1	19.95	0	0.00	19.95	1	1,610	0.06%
2019/05/17	0	0.00	10	20.63	19.95	-10	1,730	-0.58%
2019/05/15	12	22.01	10	21.80	21.80	2	1,857	0.11%
2019/05/14	1	21.55	6	22.28	22.40	-5	1,870	-0.27%
2019/05/13	10	21.25	0	0.00	21.30	10	1,860	0.54%
2019/05/10	0	0.00	10	20.25	20.30	-10	1,834	-0.55%
2019/05/09	10	21.75	0	0.00	20.40	10	1,827	0.55%
2019/05/08	5	21.40	0	0.00	21.30	5	1,819	0.27%
2019/05/07	10	23.35	20	22.78	22.55	-10	1,799	-0.56%
2019/05/06	0	0.00	10	22.80	22.80	-10	1,792	-0.56%
2019/04/30	11	23.75	1	23.50	23.80	10	1,787	0.56%
2019/04/26	2	23.65	10	23.65	23.60	-8	1,765	-0.45%
2019/04/25	10	24.33	0	0.00	24.60	10	1,749	0.57%
2019/04/23	0	0.00	20	25.50	25.60	-20	1,718	-1.16%
2019/04/18	0	0.00	3	26.00	25.30	-3	1,719	-0.17%
2019/04/17	6	27.60	3	26.70	26.70	3	1,689	0.18%
2019/04/15	17	26.46	7	26.69	26.45	10	1,624	0.62%
2019/04/12	0	0.00	2	24.60	26.00	-2	1,565	-0.13%
2019/04/11	13	25.27	3	25.37	24.60	10	1,541	0.65%
2019/04/10	0	0.00	10	24.90	24.90	-10	1,477	-0.68%
2019/04/08	7	24.25	5	24.59	24.80	2	1,439	0.14%
2019/04/01	10	23.85	0	0.00	23.35	10	1,366	0.73%
2019/03/29	5	23.70	5	23.59	23.60	0	1,321	0.00%
2019/03/27	5	23.77	5	23.87	23.60	0	1,261	0.00%
2019/03/26	2	22.95	12	23.68	23.95	-10	1,224	-0.82%
2019/03/22	0	0.00	2	22.00	22.30	-2	1,129	-0.18%
2019/03/15	0	0.00	2	21.95	22.40	-2	1,064	-0.19%
2019/03/08	0	0.00	10	21.30	21.90	-10	993	-1.01%
2019/03/07	4	22.99	14	22.11	21.90	-10	968	-1.03%
2019/03/06	9	22.47	20	22.53	22.90	-11	930	-1.18%
2019/03/05	0	0.00	25	21.63	21.70	-25	849	-2.94%
2019/03/04	18	21.43	21	21.70	21.30	-3	832	-0.36%
2019/02/27	28	20.94	57	21.27	20.85	-29	800	-3.62%
2019/02/26	0	0.00	1	20.25	20.20	-1	740	-0.13%
2019/02/25	1	20.60	10	20.50	20.60	-9	724	-1.24%
2019/02/22	2	21.25	2	21.05	21.05	0	687	0.00%
2019/02/20	8	21.63	8	21.35	21.35	0	646	0.00%
2019/02/19	18	21.18	19	21.30	21.60	-1	607	-0.16%
2019/02/18	3	20.37	6	20.68	20.80	-3	514	-0.58%
2019/02/15	55	20.41	0	0.00	20.25	55	477	11.52%
2019/02/13	29	18.81	10	19.05	19.20	19	306	6.20%
2019/02/12	28	18.22	0	0.00	18.30	28	264	10.59%
2019/02/11	10	17.60	0	0.00	18.05	10	222	4.48%
2019/01/25	0	0.00	1	17.75	17.55	-1	189	-0.53%
2019/01/15	20	17.83	10	17.70	17.70	10	165	6.03%
2018/12/20	0	0.00	1	15.00	14.95	-1	158	-0.63%
2018/12/17	1	15.25	0	0.00	15.25	1	160	0.62%
2018/09/12	0	0.00	3	18.05	18.20	-3	253	-1.18%
2018/07/05	0	0.00	5	17.65	17.90	-5	681	-0.73%
2018/06/19	5	21.80	0	0.00	20.70	5	613	0.82%
2018/06/15	0	0.00	5	21.45	21.60	-5	548	-0.91%
2018/06/14	5	20.30	0	0.00	21.45	5	450	1.11%
2018/06/12	0	0.00	5	19.05	19.30	-5	320	-1.56%
2018/05/07	5	18.80	0	0.00	18.85	5	413	1.21%
2018/04/11	0	0.00	10	18.95	18.90	-10	749	-1.33%
2018/04/09	10	19.40	0	0.00	19.50	10	735	1.36%
2018/03/21	0	0.00	10	18.80	18.60	-10	742	-1.35%
2018/01/19	0	0.00	5	20.70	21.00	-5	663	-0.75%
2018/01/12	0	0.00	14	18.65	18.65	-14	535	-2.62%
2018/01/09	0	0.00	1	19.05	18.95	-1	569	-0.18%
2018/01/08	10	19.65	0	0.00	18.95	10	574	1.74%