福華 (8085)-大昌券商分點個股進出

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

福華

(8085)

可現股當沖

股價
67.0
漲跌
▲1.1
漲幅
+1.67%
成交量
1,123張
產業
上櫃其他電子類股
102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

福華 (8085)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	1	67.80	0	0.00	65.90	1	7,125	0.01%
2024/04/24	2	67.20	7	68.13	68.70	-5	7,243	-0.07%
2024/04/23	6	65.50	0	0.00	65.00	6	7,329	0.08%
2024/04/22	2	69.30	1	70.70	68.00	1	7,401	0.01%
2024/04/19	7	70.33	8	70.31	68.70	-1	7,610	-0.01%
2024/04/18	8	70.79	8	70.59	70.30	0	7,565	0.00%
2024/04/17	3	71.70	3	71.70	71.80	0	7,542	0.00%
2024/04/16	7	70.14	6	70.47	69.30	1	7,474	0.01%
2024/04/15	2	69.80	17	70.04	70.90	-15	7,432	-0.20%
2024/04/11	2	67.65	2	68.35	67.20	0	7,483	0.00%
2024/04/10	19	68.64	13	68.40	67.50	6	7,416	0.08%
2024/04/09	5	73.90	0	0.00	73.50	5	7,253	0.07%
2024/04/08	6	76.23	1	76.30	76.00	5	7,216	0.07%
2024/04/03	9	78.81	1	79.10	77.50	8	7,196	0.11%
2024/04/02	11	79.01	5	79.28	78.80	6	7,171	0.08%
2024/04/01	21	76.92	26	76.92	77.20	-5	7,126	-0.07%
2024/03/29	9	75.73	7	75.11	74.30	2	7,091	0.03%
2024/03/28	45	76.69	73	76.11	75.50	-28	6,996	-0.40%
2024/03/27	16	73.43	40	73.77	72.80	-24	6,953	-0.35%
2024/03/26	7	72.66	21	73.03	72.00	-14	7,066	-0.20%
2024/03/25	17	73.22	0	0.00	72.50	17	7,564	0.22%
2024/03/22	8	74.59	9	74.51	74.30	-1	7,702	-0.01%
2024/03/21	1	73.40	1	72.40	72.20	0	7,745	0.00%
2024/03/20	1	72.00	0	0.00	71.30	1	7,734	0.01%
2024/03/19	5	72.10	8	72.31	73.50	-3	7,738	-0.04%
2024/03/18	94	74.03	103	74.04	73.50	-9	7,671	-0.12%	大賣/
2024/03/15	17	71.91	1	71.50	72.00	16	7,597	0.21%
2024/03/14	2	70.60	15	69.61	70.10	-13	7,621	-0.17%
2024/03/13	2	71.25	26	71.47	70.10	-24	7,614	-0.32%
2024/03/12	16	74.44	1	73.40	73.30	15	7,579	0.20%
2024/03/11	11	74.25	5	73.44	73.70	6	7,520	0.08%
2024/03/08	11	69.56	19	69.10	70.00	-8	7,409	-0.11%
2024/03/07	13	70.94	1	71.50	70.00	12	7,336	0.16%
2024/03/06	2	71.35	0	0.00	72.00	2	7,252	0.03%
2024/03/05	4	70.18	0	0.00	72.10	4	7,192	0.06%
2024/03/04	23	71.71	35	72.17	71.50	-12	7,034	-0.17%
2024/03/01	24	78.36	18	80.38	73.80	6	6,829	0.09%
2024/02/29	6	73.70	11	75.30	76.40	-5	6,008	-0.08%
2024/02/27	38	71.17	36	71.15	69.50	2	5,823	0.03%
2024/02/26	32	69.61	20	69.07	69.20	12	5,608	0.21%
2024/02/23	2	67.70	24	66.44	67.10	-22	5,425	-0.41%
2024/02/22	16	67.26	34	67.51	67.00	-18	5,301	-0.34%
2024/02/21	26	64.00	18	64.26	63.60	8	5,098	0.16%
2024/02/20	4	59.78	2	59.70	60.10	2	4,975	0.04%
2024/02/19	17	60.32	0	0.00	59.50	17	4,926	0.35%
2024/02/16	0	0.00	2	62.10	62.10	-2	4,846	-0.04%
2024/02/05	10	62.66	22	62.37	62.50	-12	4,760	-0.25%
2024/02/02	11	66.15	0	0.00	65.70	11	4,644	0.24%
2024/02/01	105	64.81	15	64.87	66.10	90	4,505	2.00%	大買/
2024/01/30	12	59.92	1	59.80	60.40	11	4,267	0.26%
2024/01/29	37	60.65	48	60.30	61.50	-11	4,180	-0.26%
2024/01/24	3	57.17	2	57.50	57.40	1	3,880	0.03%
2024/01/23	2	55.70	0	55.00	55.60	2	3,775	0.05%
2024/01/22	1	56.10	19	55.56	55.00	-18	3,756	-0.48%
2024/01/18	4	52.40	5	53.12	53.60	-1	3,614	-0.03%
2024/01/17	15	53.71	0	0.00	52.60	15	3,510	0.43%
2024/01/15	8	57.56	6	59.45	57.20	2	3,233	0.06%
2024/01/12	2	54.30	1	54.30	54.10	1	2,992	0.03%
2024/01/09	3	52.00	2	52.20	53.60	1	2,889	0.03%
2024/01/08	2	51.20	5	53.36	53.60	-3	2,850	-0.11%
2024/01/05	1	52.50	8	51.70	52.40	-7	2,756	-0.25%
2024/01/04	5	48.71	3	48.17	48.25	2	2,645	0.08%
2024/01/03	7	49.22	1	49.40	49.20	6	2,619	0.23%
2024/01/02	7	49.81	0	0.00	49.50	7	2,605	0.27%
2023/12/29	2	50.03	1	50.30	50.50	1	2,581	0.04%
2023/12/28	5	49.45	18	48.54	49.70	-13	2,557	-0.51%
2023/12/27	4	51.98	1	52.00	49.50	3	2,495	0.12%
2023/12/26	2	54.35	2	54.30	53.90	0	2,432	0.00%
2023/12/25	2	53.60	4	53.83	54.00	-2	2,324	-0.09%
2023/12/22	5	52.18	1	52.90	52.70	4	2,260	0.18%
2023/12/21	3	55.97	6	56.10	53.70	-3	2,166	-0.14%
2023/12/20	74	57.95	26	55.47	55.60	48	1,980	2.42%
2023/12/19	0	0.00	0	58.80	58.80	0	1,355	0.00%
2023/12/18	2	51.60	3	52.37	53.50	-1	1,178	-0.08%
2023/12/15	3	48.97	2	49.05	48.70	1	1,087	0.09%
2023/12/14	5	49.52	5	49.49	49.20	0	1,106	0.00%
2023/12/12	3	46.43	3	46.40	47.10	0	1,051	0.00%
2023/12/11	3	46.00	3	46.02	45.90	0	1,039	0.00%
2023/12/08	2	43.98	2	43.93	44.55	0	966	0.00%
2023/12/07	5	43.90	5	43.64	43.55	0	956	0.00%
2023/12/06	1	42.20	1	41.35	42.70	0	938	0.00%
2023/12/04	0	0.00	0	42.80	43.25	0	935	0.00%
2023/12/01	1	41.45	1	41.50	41.65	0	936	0.00%
2023/11/29	1	40.65	0	0.00	40.40	1	996	0.10%
2023/11/23	5	40.30	10	41.10	41.80	-5	1,000	-0.50%
2023/11/22	3	40.30	3	40.80	40.20	0	1,011	0.00%
2023/11/17	0	0.00	0	41.13	41.65	0	1,033	0.00%
2023/11/16	0	0.00	0	39.75	40.50	0	1,027	0.00%
2023/11/15	0	0.00	0	38.60	38.80	0	1,034	0.00%
2023/11/10	0	0.00	3	40.70	40.70	-3	1,045	-0.29%
2023/11/08	1	38.65	6	39.38	39.50	-5	1,073	-0.47%
2023/11/06	0	0.00	5	38.60	38.60	-5	980	-0.51%
2023/11/01	0	0.00	2	33.98	34.00	-2	980	-0.20%
2023/10/30	1	31.50	1	31.60	31.20	0	972	0.00%
2023/10/27	1	34.30	1	32.15	30.70	0	954	0.00%
2023/10/26	1	35.30	1	35.05	34.10	0	945	0.00%
2023/10/25	1	36.80	1	35.30	35.45	0	942	0.00%
2023/10/24	1	36.20	1	36.15	36.50	0	933	0.00%
2023/10/23	1	34.95	1	36.60	36.15	0	936	0.00%
2023/10/11	1	41.00	1	40.20	40.10	0	1,025	0.00%
2023/10/06	1	40.60	1	40.10	40.85	0	1,036	0.00%
2023/10/05	1	40.80	1	40.60	40.60	0	1,049	0.00%
2023/09/28	1	39.75	8	40.96	42.70	-7	1,117	-0.63%
2023/09/27	2	39.60	2	39.25	38.85	0	1,133	0.00%
2023/09/25	1	39.00	1	39.70	39.90	0	1,205	0.00%
2023/09/20	2	39.00	2	38.50	38.50	0	1,344	0.00%
2023/09/19	1	40.80	2	40.78	41.10	-1	1,329	-0.08%
2023/09/14	1	35.05	0	0.00	34.20	1	1,394	0.07%
2023/09/13	1	34.25	1	33.70	33.35	0	1,493	0.00%
2023/09/12	1	33.35	2	33.93	34.30	-1	1,565	-0.06%
2023/09/11	1	34.05	2	33.95	33.35	-1	1,583	-0.06%
2023/09/08	3	34.05	1	34.30	34.10	2	1,595	0.13%
2023/09/07	1	34.50	1	35.70	34.40	0	1,607	0.00%
2023/09/04	3	38.50	0	0.00	37.80	3	1,682	0.18%
2023/08/30	3	42.70	0	0.00	42.70	3	1,719	0.17%
2023/08/29	2	43.25	0	0.00	43.35	2	1,740	0.11%
2023/08/28	4	43.30	0	0.00	42.65	4	1,745	0.23%
2023/08/25	1	43.35	0	0.00	43.40	1	1,743	0.06%
2023/08/24	1	41.80	0	0.00	41.75	1	1,782	0.06%
2023/08/23	1	40.50	0	0.00	40.55	1	1,962	0.05%
2023/08/22	1	40.80	0	0.00	40.95	1	1,973	0.05%
2023/08/21	1	40.80	0	0.00	40.95	1	1,965	0.05%
2023/07/31	1	42.95	1	43.25	43.50	0	2,655	0.00%
2023/07/26	0	0.00	0	40.45	40.05	0	2,934	0.00%
2023/07/20	0	0.00	0	41.00	41.40	0	3,112	0.00%
2023/07/18	0	0.00	0	40.05	40.10	0	3,118	0.00%
2023/07/14	0	0.00	53	42.33	43.70	-53	3,107	-1.71%
2023/07/04	5	50.70	5	51.30	51.20	0	3,040	0.00%
2023/07/03	0	0.00	2	50.40	50.10	-2	3,004	-0.07%
2023/06/30	0	0.00	2	50.70	50.20	-2	2,955	-0.07%
2023/06/29	12	49.90	11	49.66	49.55	1	2,907	0.03%
2023/06/28	23	49.18	16	49.44	49.70	7	2,844	0.25%
2023/06/27	0	0.00	10	45.89	45.95	-10	2,772	-0.36%
2023/06/20	2	45.78	1	46.25	45.95	1	2,685	0.04%
2023/06/19	11	45.05	28	44.15	45.30	-17	2,609	-0.65%
2023/06/16	1	41.90	0	0.00	42.20	1	2,490	0.04%
2023/06/15	0	0.00	5	40.00	39.55	-5	2,413	-0.21%
2023/06/14	1	38.00	17	38.76	38.85	-16	2,378	-0.67%
2023/06/09	2	40.65	10.3	40.75	40.35	-8.3	2,298	-0.36%
2023/06/06	0	0.00	4	36.43	36.95	-4	2,168	-0.18%
2023/06/01	0	0.00	0.4	37.10	37.10	-0.4	2,085	-0.02%
2023/05/30	2	36.58	2	36.85	36.60	0	2,055	0.00%
2023/05/29	12	37.94	1.2	41.61	36.90	10.8	2,005	0.54%
2023/05/26	23	37.28	0	0.00	38.10	23	1,815	1.27%
2023/05/25	2	37.70	5	37.95	37.60	-3	1,792	-0.17%
2023/05/24	0	0.00	20	37.61	37.60	-20	1,784	-1.12%
2023/05/22	2	39.05	2	38.98	38.90	0	1,752	0.00%
2023/05/18	0	0.00	0.2	38.65	38.75	-0.2	1,685	-0.01%
2023/05/16	1	38.00	0	0.00	38.30	1	1,632	0.06%
2023/05/15	3.9	37.34	1	37.10	36.60	2.9	1,561	0.19%
2023/05/10	0.5	34.91	1	35.50	36.00	-0.5	1,334	-0.04%
2023/05/09	1	34.90	0	0.00	34.70	1	1,239	0.08%
2023/05/08	23	35.04	1.2	35.36	35.00	21.8	1,162	1.88%
2023/05/05	0	0.00	10	33.65	33.65	-10	937	-1.07%
2023/05/04	45	30.92	5	30.65	30.60	40	871	4.59%
2023/05/02	11.2	28.24	0	27.80	27.10	11.2	629	1.78%
2023/04/28	2	27.60	2	27.73	28.35	0	552	0.00%
2023/04/27	10	25.40	1	25.45	25.80	9	506	1.78%
2023/04/26	5	25.10	1	24.50	25.15	4	468	0.85%
2023/04/25	10	23.81	0	0.00	23.90	10	396	2.52%
2023/04/20	11	23.17	0	0.00	22.95	11	343	3.20%
2023/04/18	0	0.00	21	22.90	24.10	-21	304	-6.89%
2023/03/14	0	20.40	0	0.00	20.35	0	330	0.00%
2023/03/13	0	20.60	0	0.00	20.25	0	336	0.00%
2023/03/10	0	20.83	0	0.00	20.40	0	324	0.00%
2023/03/09	0	22.40	0	0.00	20.80	0	327	0.00%
2023/03/08	0	21.40	0	0.00	21.30	0	328	0.00%
2023/03/01	0	21.15	0	0.00	21.15	0	319	0.00%
2023/02/24	0	20.65	0	0.00	20.75	0	318	0.00%
2023/02/23	0	0.00	1	20.75	20.70	-1	318	-0.31%
2023/02/14	0	20.85	0	0.00	20.80	0	338	0.00%
2023/02/13	1	20.75	0	0.00	20.80	1	339	0.29%
2023/02/03	21	22.20	0	0.00	22.25	21	338	6.20%
2023/01/17	0	0.00	1	21.35	21.20	-1	308	-0.32%
2023/01/06	0	0.00	8	20.40	20.25	-8	333	-2.40%
2023/01/05	0	0.00	0	19.70	19.95	0	330	0.00%
2023/01/03	2	19.80	0	0.00	19.90	2	346	0.58%
2022/12/30	0	19.80	0	0.00	19.70	0	349	0.00%
2022/12/19	2	20.00	0	0.00	20.00	2	382	0.52%
2022/12/15	2	20.15	0	0.00	20.15	2	386	0.52%
2022/12/13	2	20.85	1	21.15	20.50	1	388	0.26%
2022/12/07	2	20.40	0	0.00	20.40	2	335	0.60%
2022/12/01	0	0.00	5	20.05	20.15	-5	306	-1.63%
2022/11/28	1	19.50	0	0.00	19.50	1	380	0.26%
2022/11/25	1	19.45	0	0.00	19.45	1	469	0.21%
2022/11/24	1	19.65	0	0.00	19.65	1	531	0.19%
2022/11/22	0	0.00	1	19.55	19.55	-1	556	-0.18%
2022/11/17	2	19.90	0	0.00	19.90	2	556	0.36%
2022/10/05	0	0.00	1	21.15	21.10	-1	765	-0.13%
2022/10/03	0	0.00	3	20.00	20.70	-3	814	-0.37%
2022/09/28	3	19.70	0	0.00	19.00	3	845	0.35%
2022/09/20	0	0.00	0	21.15	21.35	0	834	0.00%
2022/09/15	0	0.00	3	22.42	21.05	-3	830	-0.36%
2022/09/13	0	0.00	0	23.20	23.40	0	793	0.00%
2022/09/05	0	0.00	2	24.48	24.55	-2	740	-0.27%
2022/09/02	6	24.23	3	24.10	24.35	3	732	0.41%
2022/09/01	3	23.85	2	23.30	23.30	1	704	0.14%
2022/08/31	0	0.00	2	23.55	23.55	-2	614	-0.33%
2022/08/30	2	22.40	0	0.00	21.45	2	553	0.36%
2022/08/29	0	0.00	0	21.10	21.45	0	545	0.00%
2022/08/24	0	0.00	0	21.05	21.10	0	528	0.00%
2022/08/11	0	0.00	3	19.15	19.15	-3	493	-0.61%
2022/08/09	0	0.00	4	19.39	19.50	-4	502	-0.80%
2022/08/08	0	0.00	2	19.30	19.25	-2	502	-0.40%
2022/08/05	0	0.00	14	19.33	19.30	-14	502	-2.79%
2022/08/04	0	0.00	2	19.60	19.00	-2	505	-0.40%
2022/07/28	7	19.82	2	20.10	19.65	5	493	1.01%
2022/07/27	0	0.00	0	20.21	20.20	0	489	0.00%
2022/07/25	15	20.19	0	0.00	20.00	15	480	3.12%
2022/07/11	2	19.20	0	0.00	19.15	2	293	0.68%
2022/05/31	0	0.00	1	18.55	18.55	-1	244	-0.41%
2022/05/20	0	0.00	2.8	18.81	18.80	-2.8	216	-1.30%
2022/05/09	0	17.20	0	0.00	17.30	0	188	0.00%
2022/04/27	0	17.75	0	0.00	17.90	0	190	0.00%
2022/04/25	0	18.35	0	0.00	17.90	0	192	0.00%
2022/04/08	0	18.90	0	0.00	19.00	0	277	0.00%
2022/04/07	0	0.00	1	19.00	18.90	-1	285	-0.35%
2022/04/01	0	18.75	0	0.00	18.85	0	346	0.00%
2022/03/29	0	18.85	0	0.00	18.95	0	379	0.00%
2022/03/28	0	18.85	0	0.00	18.90	0	393	0.00%
2022/03/25	0	18.90	0	0.00	18.90	0	402	0.00%
2022/03/24	0	18.89	0	0.00	19.00	0	410	0.00%
2022/03/23	0	18.95	0	0.00	18.90	0	413	0.00%
2022/03/22	0	18.90	0	0.00	18.90	0	417	0.00%
2022/03/18	0	0.00	1	18.80	18.80	-1	412	-0.24%
2022/03/16	0	0.00	1	17.90	17.90	-1	388	-0.26%
2022/03/14	0	16.45	2	16.38	16.45	-2	395	-0.50%
2022/03/10	0	16.45	0	0.00	16.40	0	406	0.00%
2022/03/09	0	16.15	0	0.00	16.40	0	410	0.00%
2022/03/08	0	16.15	0	0.00	15.80	0	415	0.00%
2022/03/07	0	16.50	0	0.00	16.50	0	423	0.00%
2022/03/04	0	16.80	0	0.00	16.80	0	441	0.00%
2022/03/03	0	16.95	0	0.00	17.05	0	453	0.00%
2022/03/02	0	16.93	0	0.00	16.90	0	457	0.00%
2022/03/01	0	16.72	0	0.00	16.90	0	463	0.00%
2022/02/25	0	16.95	0	0.00	16.85	0	472	0.00%
2022/02/24	0	17.05	0	0.00	17.05	0	478	0.00%
2022/02/23	0	17.50	0	0.00	17.55	0	490	0.00%
2022/02/22	0	17.55	0	0.00	17.55	0	496	0.00%
2022/02/18	0	0.00	0	17.75	17.80	0	510	0.00%
2022/02/14	0	18.10	0	0.00	18.15	0	551	0.00%
2022/02/10	0	0.00	0	18.15	18.15	0	585	0.00%
2022/02/07	0.1	18.54	0	0.00	18.30	0.1	625	0.01%
2022/01/14	0	0.00	1.3	19.19	18.90	-1.3	798	-0.16%
2022/01/13	0	19.35	0	0.00	19.35	0	802	0.00%
2022/01/06	0	0.00	2	18.95	18.95	-2	858	-0.23%
2021/12/28	0	0.00	1.4	19.72	19.50	-1.4	1,319	-0.11%
2021/12/27	0	0.00	2	18.70	18.70	-2	1,445	-0.14%
2021/12/13	0	15.10	0	15.10	15.15	0	1,676	0.00%
2021/12/10	0	0.00	2	15.60	15.60	-2	1,673	-0.12%
2021/12/07	0	0.00	21	16.50	16.45	-21	1,691	-1.24%
2021/12/06	1	16.60	0	0.00	16.55	1	1,705	0.06%
2021/12/03	2	16.30	0	0.00	16.20	2	1,731	0.12%
2021/12/01	0	0.00	0	15.97	16.10	0	1,828	0.00%
2021/11/12	0	0.00	3	16.85	16.65	-3	2,447	-0.12%
2021/11/04	0	0.00	4	17.80	17.70	-4	2,442	-0.16%
2021/11/03	1	17.50	2	17.50	17.50	-1	2,448	-0.04%
2021/11/02	2	18.05	0	0.00	18.00	2	2,436	0.08%
2021/11/01	6	18.47	0	0.00	18.40	6	2,424	0.25%
2021/10/27	1	18.15	0	0.00	18.10	1	2,410	0.04%
2021/10/22	0	0.00	2	18.65	18.65	-2	2,410	-0.08%
2021/10/20	0	0.00	4	19.05	18.95	-4	2,401	-0.17%
2021/10/18	0	0.00	1	18.90	19.10	-1	2,379	-0.04%
2021/10/14	1	18.35	2	18.35	18.45	-1	2,371	-0.04%
2021/10/13	1	17.90	1	18.00	18.25	0	2,404	0.00%
2021/10/08	5	17.98	1	18.10	17.85	4	2,401	0.17%
2021/10/07	3	17.63	0	0.00	18.00	3	2,390	0.13%
2021/10/06	0	0.00	2	17.05	17.00	-2	2,365	-0.08%
2021/10/05	0	0.00	2	16.35	16.65	-2	2,357	-0.08%
2021/10/04	0	0.00	20	16.25	16.15	-20	2,363	-0.85%
2021/10/01	2	16.28	1	16.70	16.35	1	2,377	0.04%
2021/09/30	1	16.40	0	0.00	17.25	1	2,426	0.04%
2021/09/29	1	15.75	3	15.80	15.70	-2	2,415	-0.08%
2021/09/28	4	15.65	0	0.00	15.70	4	2,388	0.17%
2021/09/27	2	17.53	0	0.00	16.65	2	2,340	0.09%
2021/09/24	17	19.31	12	18.89	18.45	5	2,248	0.22%
2021/09/23	11	20.20	0	0.00	20.45	11	2,109	0.52%
2021/09/22	10	19.45	6	19.33	19.35	4	1,940	0.21%
2021/09/17	7	18.76	6	19.08	19.10	1	1,829	0.05%
2021/09/16	0	0.00	0	17.41	17.45	0	1,701	0.00%
2021/09/09	0	0.00	6	17.15	17.60	-6	1,682	-0.36%
2021/09/06	0	0.00	1	17.20	18.10	-1	1,625	-0.06%
2021/09/03	1	18.05	0	0.00	17.90	1	1,554	0.06%
2021/09/02	0	0.00	3	17.98	17.95	-3	1,518	-0.20%
2021/09/01	0	0.00	1	18.00	17.40	-1	1,389	-0.07%
2021/08/31	0	0.00	3	17.10	17.15	-3	1,313	-0.23%
2021/08/30	3	16.85	1	17.15	16.85	2	1,267	0.16%
2021/08/27	0	0.00	1	16.05	16.15	-1	1,197	-0.08%
2021/08/25	0	0.00	6	14.70	15.50	-6	1,065	-0.56%
2021/08/23	0	0.00	1	13.35	13.35	-1	970	-0.10%
2021/07/29	0	0.00	0	13.75	13.75	0	1,246	0.00%
2021/07/23	1	14.25	0	0.00	14.25	1	1,358	0.07%
2021/07/21	1	14.05	3	14.03	14.00	-2	1,535	-0.13%
2021/07/20	1	14.25	0	0.00	14.25	1	1,561	0.06%
2021/07/19	2	14.50	2	15.10	14.75	0	1,621	0.00%
2021/07/15	0	0.00	0	13.05	13.15	0	1,735	0.00%
2021/07/14	1	13.05	0	0.00	13.00	1	1,790	0.06%
2021/07/12	2	13.70	0	13.55	13.70	2	1,882	0.11%
2021/07/09	0	0.00	2	13.85	13.60	-2	1,932	-0.10%
2021/07/08	6	13.95	1	13.80	14.10	5	2,080	0.24%
2021/07/07	8	14.86	1	14.55	14.65	7	2,151	0.33%
2021/07/06	3	14.10	4	14.08	14.15	-1	2,101	-0.05%
2021/07/05	0	0.00	0	12.90	12.90	0	2,084	0.00%
2021/06/22	0	0.00	26	12.66	12.70	-26	2,976	-0.87%
2021/06/18	1	12.95	0	0.00	12.90	1	3,097	0.03%
2021/06/15	0	13.00	0	0.00	13.00	0	3,270	0.00%
2021/06/08	2	13.05	0	0.00	13.15	2	4,097	0.05%
2021/06/03	0	0.00	1	13.30	13.15	-1	4,350	-0.02%
2021/06/02	1	12.95	0	0.00	12.85	1	4,377	0.02%
2021/06/01	2	13.38	1	13.45	13.45	1	4,378	0.02%
2021/05/27	1	13.25	0	0.00	13.20	1	4,461	0.02%
2021/05/26	22	13.59	0	0.00	13.50	22	4,490	0.49%
2021/05/18	0	0.00	0.1	11.80	11.80	-0.1	4,717	0.00%
2021/05/14	0	0.00	0	12.00	11.90	0	4,685	0.00%
2021/05/12	10	12.80	0	0.00	12.70	10	4,659	0.21%
2021/05/11	10	13.00	0	0.00	12.75	10	4,629	0.22%
2021/05/10	0	0.00	8	13.90	13.85	-8	4,602	-0.17%
2021/05/06	1	13.55	0	0.00	13.35	1	4,572	0.02%
2021/05/05	0	0.00	4	13.73	13.45	-4	4,561	-0.09%
2021/05/04	2	13.20	3	13.05	13.40	-1	4,548	-0.02%
2021/04/27	2	14.80	0	0.00	15.45	2	4,384	0.05%
2021/04/23	5	15.60	0	0.00	15.60	5	4,276	0.12%
2021/04/22	2	18.05	7	18.19	17.30	-5	4,226	-0.12%
2021/04/21	0	0.00	4	19.25	19.20	-4	4,094	-0.10%
2021/04/20	0	0.00	1	20.30	19.65	-1	4,068	-0.02%
2021/04/19	0	20.10	2	19.98	20.00	-2	4,047	-0.05%
2021/04/16	1	19.25	0	0.00	19.25	1	4,000	0.02%
2021/04/14	7	20.01	0	0.00	20.15	7	3,990	0.18%
2021/04/13	0	0.00	4	18.91	19.80	-4	3,970	-0.10%
2021/04/12	5	18.30	0	0.00	18.05	5	3,919	0.13%
2021/04/09	0	0.00	3	17.70	17.95	-3	3,896	-0.08%
2021/04/08	2	17.30	0	0.00	17.10	2	3,868	0.05%
2021/04/07	1	17.60	0	0.00	17.95	1	3,801	0.03%
2021/04/06	1	19.00	0	0.00	18.55	1	3,748	0.03%
2021/04/01	9	18.99	0.3	19.02	18.80	8.7	3,754	0.23%
2021/03/31	0.3	17.10	61.3	18.13	18.15	-61	3,609	-1.69%
2021/03/29	0.3	16.76	0	0.00	16.70	0.3	3,482	0.01%
2021/03/26	0	0.00	2	15.80	16.50	-2	3,410	-0.06%
2021/03/24	0	0.00	7	14.07	14.50	-7	3,338	-0.21%
2021/03/23	1	13.10	0	0.00	13.20	1	3,259	0.03%
2021/03/22	1	13.20	0	0.00	13.25	1	3,261	0.03%
2021/03/18	0	0.00	1	13.30	13.30	-1	3,317	-0.03%
2021/03/17	5	14.22	0	0.00	13.15	5	3,256	0.15%
2021/03/16	0	0.00	2	14.85	14.55	-2	3,190	-0.06%
2021/03/15	0	0.00	5	13.50	13.50	-5	2,944	-0.17%
2021/03/12	10	11.50	16	12.02	12.30	-6	2,890	-0.21%
2021/03/11	65	10.56	1	11.20	11.20	64	2,737	2.34%
2021/03/10	0	0.00	5	10.06	10.20	-5	2,737	-0.18%
2021/03/05	1	9.05	0	0.00	9.05	1	2,555	0.04%
2021/02/25	0	0.00	301	9.57	9.48	-301	2,461	-12.23%	大賣/鉅額交易
2021/02/24	300	8.59	2	8.74	9.24	298	2,314	12.88%	大買/鉅額交易
2021/02/19	2	8.39	0	0.00	8.35	2	2,255	0.09%
2021/02/18	0	0.00	2	8.32	8.39	-2	2,279	-0.09%
2021/02/03	0	0.00	1	7.90	7.92	-1	2,251	-0.04%
2021/01/26	2	8.08	0	0.00	8.00	2	2,337	0.09%
2021/01/25	0	0.00	1	8.04	8.04	-1	2,363	-0.04%
2021/01/21	2	7.90	0	0.00	7.92	2	2,492	0.08%
2021/01/19	1	8.28	2	8.24	8.26	-1	2,704	-0.04%
2021/01/18	0	8.15	20	8.12	8.12	-20	2,799	-0.71%
2021/01/15	0	8.13	0	0.00	8.13	0	2,910	0.00%
2021/01/12	0	0.00	5	8.43	8.40	-5	2,891	-0.17%
2021/01/11	20	9.02	0	0.00	8.80	20	2,854	0.70%
2021/01/07	2	9.38	0	0.00	9.28	2	2,803	0.07%
2021/01/06	1	9.58	85	9.27	9.40	-84	2,778	-3.02%
2021/01/05	83	8.57	0	0.00	9.26	83	2,661	3.12%
2020/12/31	0	0.00	2	8.63	8.50	-2	2,638	-0.08%
2020/12/30	3	8.77	2	8.82	8.71	1	2,628	0.04%
2020/12/28	9	8.67	2	8.73	8.94	7	2,592	0.27%
2020/12/25	2	8.57	2	8.35	8.59	0	2,528	0.00%
2020/12/22	0	8.52	2	8.60	8.34	-2	2,565	-0.08%
2020/12/21	2	8.54	0	0.00	8.52	2	2,651	0.08%
2020/12/18	1	8.50	2	8.39	8.50	-1	2,667	-0.04%
2020/12/17	2	8.26	0	0.00	8.31	2	2,651	0.08%
2020/12/15	3	8.47	1	8.35	8.26	2	2,647	0.08%
2020/12/14	0	0.00	115	8.39	8.57	-115	2,580	-4.46%	大賣/鉅額交易
2020/12/11	15	7.78	0	0.00	7.80	15	2,503	0.60%
2020/12/10	2	7.92	1	8.15	8.05	1	2,473	0.04%
2020/12/09	40	7.88	10	7.84	7.86	30	2,415	1.24%
2020/12/08	60	7.90	0	0.00	7.65	60	2,382	2.52%
2020/12/07	1	7.92	16	7.64	8.22	-15	2,315	-0.65%
2020/12/04	14	7.17	28	7.22	7.56	-14	2,173	-0.64%
2020/12/03	16	6.95	0	0.00	6.88	16	2,110	0.76%
2020/12/02	0	0.00	5	6.89	6.82	-5	2,107	-0.24%
2020/12/01	5	6.75	0	0.00	6.84	5	2,110	0.24%
2020/11/30	5	6.90	0	0.00	6.89	5	2,108	0.24%
2020/11/27	0	0.00	5	6.90	6.90	-5	2,095	-0.24%
2020/11/26	5	6.73	0	0.00	6.72	5	2,085	0.24%
2020/11/25	1	6.81	1	6.76	6.76	0	2,095	0.00%
2020/11/24	1	6.70	0	0.00	6.73	1	2,075	0.05%
2020/11/19	0	0.00	2	6.79	6.75	-2	2,054	-0.10%
2020/11/18	3	7.04	0	0.00	6.88	3	2,042	0.15%
2020/11/03	0	0.00	11	6.71	6.63	-11	1,888	-0.58%
2020/11/02	0	0.00	5	6.85	6.64	-5	1,869	-0.27%
2020/10/29	6	6.56	1	7.00	7.13	5	1,775	0.28%
2020/10/28	0	0.00	3	6.73	6.68	-3	1,693	-0.18%
2020/10/27	1	7.35	4	7.16	7.00	-3	1,612	-0.19%
2020/10/26	0	0.00	2	6.96	6.96	-2	1,441	-0.14%
2020/10/23	1	6.11	0	0.00	6.33	1	1,319	0.08%
2020/10/22	0	0.00	2	5.76	5.76	-2	1,190	-0.17%
2020/10/20	1	5.22	0	0.00	5.19	1	1,153	0.09%
2020/10/19	1	5.26	0	0.00	5.30	1	1,150	0.09%
2020/10/16	0	0.00	2	5.30	5.27	-2	1,146	-0.17%
2020/10/15	2	5.33	0	0.00	5.37	2	1,137	0.18%
2020/10/13	0	0.00	6	5.16	5.25	-6	1,110	-0.54%
2020/10/12	1	5.32	0	0.00	5.28	1	1,085	0.09%
2020/10/07	2	5.79	0	0.00	5.68	2	1,039	0.19%
2020/10/05	0	0.00	6	5.97	5.97	-6	999	-0.60%
2020/09/30	1	5.91	0	0.00	5.97	1	987	0.10%
2020/09/25	18	5.89	0	0.00	5.74	18	918	1.96%
2020/09/24	2	6.26	13	6.30	6.31	-11	817	-1.35%
2020/09/23	2	5.69	0	0.00	5.74	2	655	0.31%
2020/09/21	0	0.00	0	5.29	5.29	0	557	0.00%
2020/09/14	3	4.76	0	0.00	4.78	3	485	0.62%
2020/09/10	2	4.90	0	0.00	4.85	2	473	0.42%
2020/09/07	5	4.98	0	0.00	4.91	5	452	1.11%
2020/09/04	2	4.79	0	0.00	4.79	2	434	0.46%
2020/09/01	2	4.66	0	0.00	4.63	2	412	0.48%
2020/08/24	1	4.42	0	0.00	4.39	1	418	0.24%
2020/08/13	0	0.00	20	4.10	4.07	-20	314	-6.37%
2020/07/29	1	3.98	0	0.00	3.97	1	311	0.32%
2020/06/08	0	4.47	0	0.00	4.47	0	279	0.00%
2020/06/05	0	0.00	3	4.50	4.51	-3	276	-1.08%
2020/06/04	3	4.23	1	4.11	4.23	2	252	0.79%
2020/05/19	0	0.00	0	3.61	3.69	0	225	0.00%
2020/04/28	0	0.00	0	3.50	3.45	0	221	0.00%
2020/04/17	0	3.45	0	0.00	3.42	0	233	0.00%
2020/04/09	0	3.40	0	0.00	3.37	0	243	0.00%
2020/04/07	0	3.24	0	0.00	3.21	0	245	0.00%
2020/04/06	0	3.20	0	0.00	3.20	0	247	0.00%
2020/04/01	0	3.22	0	0.00	3.19	0	251	0.00%
2020/03/31	0	3.18	0	0.00	3.15	0	249	0.00%
2020/03/27	0	3.22	0	0.00	3.22	0	261	0.00%
2020/03/24	0	3.12	0	0.00	3.18	0	266	0.00%
2020/03/19	0	3.04	0	0.00	3.04	0	271	0.00%
2020/03/18	0	3.30	0	0.00	3.37	0	274	0.00%
2020/03/12	0	0.00	0	3.81	3.78	0	276	0.00%
2020/02/11	0	4.16	0	0.00	4.16	0	302	0.00%
2020/02/05	0	4.12	0	0.00	4.18	0	304	0.00%
2020/02/03	0	4.09	0	0.00	4.08	0	312	0.00%
2020/01/16	0	0.00	0	4.36	4.36	0	302	0.00%
2020/01/10	0	4.36	0	0.00	4.40	0	300	0.00%
2020/01/09	0	4.41	0	0.00	4.41	0	300	0.00%
2019/12/31	0	0.00	0	4.35	4.50	0	307	0.00%
2019/12/30	0	0.00	0	4.42	4.47	0	307	0.00%
2019/12/23	0	0.00	0	4.45	4.41	0	315	0.00%
2019/12/13	0	0.00	36	4.43	4.38	-36	311	-11.57%
2019/12/12	0	0.00	24	4.46	4.37	-24	300	-7.98%
2019/12/11	0	0.00	5	4.40	4.40	-5	290	-1.72%
2019/11/20	0	0.00	0	4.00	4.03	0	271	0.00%
2019/11/15	2	3.99	0	0.00	4.03	2	269	0.74%
2019/11/14	5	4.01	0	0.00	3.98	5	265	1.88%
2019/11/08	5	4.12	0	0.00	4.10	5	260	1.92%
2019/10/29	19	4.30	0	0.00	4.28	19	246	7.72%
2019/10/22	1	4.38	0	0.00	4.35	1	248	0.40%
2019/09/16	5	4.52	0	0.00	4.52	5	184	2.71%
2019/09/03	18	4.58	0	0.00	4.54	18	193	9.32%
2019/08/13	2	4.36	0	0.00	4.39	2	231	0.86%
2019/08/07	2	4.41	0	0.00	4.42	2	241	0.83%
2019/07/17	0	0.00	0	4.50	4.52	0	265	0.00%
2019/07/08	2	4.62	0	0.00	4.60	2	321	0.62%
2019/07/02	0	0.00	0	4.51	4.58	0	382	0.00%
2019/06/24	0	0.00	0	4.52	4.53	0	470	0.00%
2019/06/19	0	0.00	0	4.51	4.56	0	515	0.00%
2019/05/31	0	0.00	0	4.49	4.49	0	610	0.00%
2019/05/30	2	4.57	0	0.00	4.45	2	627	0.32%
2019/05/17	2	4.64	0	0.00	4.58	2	773	0.26%
2019/05/13	0	0.00	2	4.72	4.64	-2	844	-0.24%
2019/04/19	0	4.90	0	0.00	4.92	0	1,219	0.00%
2019/04/17	0	0.00	2	5.04	5.00	-2	1,276	-0.16%
2019/04/16	0	5.01	0	0.00	5.05	0	1,285	0.00%
2019/04/15	0	5.00	0	0.00	5.01	0	1,299	0.00%
2019/04/11	0	5.00	0	0.00	5.02	0	1,422	0.00%
2019/04/09	0	5.03	0	0.00	5.04	0	1,550	0.00%
2019/04/03	0	4.92	0	0.00	4.96	0	1,887	0.00%
2019/04/02	0	4.95	0	0.00	4.94	0	2,006	0.00%
2019/03/29	2	5.05	2	4.95	5.00	0	2,532	0.00%
2019/03/28	0	4.40	0	0.00	4.65	0	2,593	0.00%
2019/03/27	0	4.81	0	0.00	4.87	0	2,904	0.00%
2019/03/26	0	5.00	6	4.95	5.01	-6	2,992	-0.20%
2019/03/25	0	4.81	46	4.92	4.87	-46	2,983	-1.54%
2019/03/22	0	5.10	14	5.10	5.12	-14	2,968	-0.47%
2019/03/21	0	5.10	0	0.00	5.14	0	2,975	0.00%
2019/03/20	0	5.40	0	0.00	5.44	0	2,948	0.00%
2019/03/18	0	5.31	0	0.00	5.31	0	2,941	0.00%
2019/03/15	0	5.30	0	0.00	5.35	0	2,939	0.00%
2019/03/14	0	5.34	0	0.00	5.36	0	2,941	0.00%
2019/03/13	0	5.32	0	0.00	5.32	0	2,943	0.00%
2019/03/12	0	5.41	0	0.00	5.41	0	2,941	0.00%
2019/03/11	0	5.58	0	0.00	5.53	0	2,934	0.00%
2019/03/08	0	5.46	0	0.00	5.41	0	2,935	0.00%
2019/03/07	0	5.41	0	0.00	5.36	0	2,932	0.00%
2019/03/06	0	5.54	0	0.00	5.53	0	2,925	0.00%
2019/03/05	3	5.68	1	5.62	5.54	2	2,913	0.07%
2019/03/04	0	5.92	0	0.00	5.87	0	2,893	0.00%
2019/02/26	34	5.73	3	5.90	5.76	31	2,877	1.08%
2019/02/25	30	5.64	0	0.00	5.62	30	2,819	1.06%
2019/02/22	5	5.60	0	0.00	5.64	5	2,809	0.18%
2019/02/21	3	5.69	3	5.48	5.61	0	2,780	0.00%
2019/02/20	0	5.29	0	0.00	5.24	0	2,738	0.00%
2019/02/19	0	5.24	0	0.00	5.22	0	2,727	0.00%
2019/02/18	0	0.00	1	5.24	5.21	-1	2,721	-0.04%
2019/02/15	1	5.18	0	0.00	5.15	1	2,707	0.04%
2019/02/14	0	5.28	0	0.00	5.27	0	2,699	0.00%
2019/02/13	1	5.22	1	5.19	5.19	0	2,682	0.00%
2019/02/12	2	5.06	2	5.11	5.20	0	2,662	0.00%
2019/02/11	1	4.83	1	4.88	4.94	0	2,625	0.00%
2019/01/29	1	4.88	1	4.83	4.81	0	2,611	0.00%
2019/01/28	1	4.91	1	4.87	4.92	0	2,598	0.00%
2019/01/23	1	4.94	1	4.99	5.00	0	2,562	0.00%
2019/01/22	1	4.96	1	4.92	4.90	0	2,518	0.00%
2019/01/21	1	4.83	11	4.98	5.02	-10	2,494	-0.40%
2019/01/17	0	4.90	6	4.93	4.86	-6	2,398	-0.25%
2019/01/15	0	0.00	93	4.53	4.53	-93	2,272	-4.09%
2019/01/14	0	4.32	0	0.00	4.43	0	2,269	0.00%
2019/01/10	0	0.00	5	4.46	4.46	-5	2,238	-0.22%
2019/01/03	11	4.91	6	4.50	4.50	5	2,105	0.24%
2019/01/02	16	5.01	12	5.05	4.92	4	2,012	0.20%
2018/12/28	0	0.00	3	4.85	4.87	-3	1,934	-0.16%
2018/12/26	90	4.82	131	4.71	4.82	-41	1,723	-2.38%	大賣/
2018/12/25	1	4.20	24	4.20	4.39	-23	1,487	-1.55%
2018/12/24	143	4.19	11	4.06	4.10	132	1,361	9.70%	大買/鉅額交易
2018/12/22	10	3.90	6	3.89	3.90	4	1,013	0.39%
2018/12/20	26	3.58	0	0.00	3.57	26	729	3.56%
2018/12/19	10	3.66	0	0.00	3.65	10	399	2.50%
2018/12/05	1	5.11	0	0.00	5.13	1	266	0.38%
2018/11/16	0	0.00	0	5.26	5.29	0	278	0.00%
2018/11/09	0	0.00	1	5.25	5.22	-1	294	-0.34%
2018/10/30	0	0.00	1	5.03	5.01	-1	339	-0.29%
2018/10/15	0	0.00	10	5.17	5.26	-10	570	-1.75%
2018/10/11	0	5.80	0	0.00	4.94	0	598	0.00%
2018/10/01	0	0.00	5	5.72	5.72	-5	796	-0.63%
2018/09/27	0	0.00	1	5.71	5.71	-1	830	-0.12%
2018/09/20	0	0.00	5	5.57	5.57	-5	1,039	-0.48%
2018/08/28	1	5.88	0	0.00	5.89	1	1,766	0.06%
2018/08/27	1	5.89	0	0.00	5.90	1	1,804	0.06%
2018/08/17	1	5.81	0	0.00	5.81	1	1,969	0.05%
2018/08/08	0	0.00	1	6.40	6.40	-1	1,985	-0.05%
2018/08/07	5	6.45	0	0.00	6.42	5	1,984	0.25%
2018/08/01	0	0.00	1	6.73	6.69	-1	2,051	-0.05%
2018/07/31	22	6.71	0	0.00	6.70	22	2,048	1.07%
2018/07/17	0	0.00	15	6.85	6.84	-15	1,878	-0.80%
2018/07/16	9	7.09	3	6.94	6.92	6	1,885	0.32%
2018/07/13	3	7.18	0	0.00	7.03	3	1,918	0.16%
2018/07/09	1	6.81	0	0.00	6.71	1	1,915	0.05%
2018/07/06	15	6.70	0	0.00	6.47	15	1,909	0.79%
2018/07/04	0	0.00	13	6.72	6.74	-13	1,893	-0.69%
2018/07/03	4	7.08	2	7.10	6.70	2	1,883	0.11%
2018/06/28	0	0.00	1	6.65	6.51	-1	1,695	-0.06%
2018/06/26	1	7.00	0	7.00	6.96	1	1,635	0.06%
2018/06/25	50	7.40	65	7.38	7.14	-15	1,563	-0.96%
2018/06/22	0	0.00	22	6.92	7.05	-22	1,412	-1.56%
2018/06/21	21	6.65	5	6.80	6.80	16	1,300	1.23%
2018/06/13	20	6.49	0	0.00	6.53	20	1,217	1.64%
2018/06/07	0	0.00	5	7.01	6.85	-5	1,139	-0.44%
2018/06/05	0	0.00	2	6.88	6.60	-2	1,092	-0.18%
2018/06/01	2	6.62	2	6.75	6.58	0	1,037	0.00%
2018/05/31	10	6.29	0	0.00	6.30	10	975	1.03%
2018/05/28	0	0.00	1	6.08	6.08	-1	870	-0.11%
2018/04/23	0	0.00	10	6.25	6.31	-10	768	-1.30%
2018/04/20	0	0.00	5	6.64	6.58	-5	804	-0.62%
2018/04/19	7	6.91	7	6.98	6.77	0	810	0.00%
2018/04/17	22	6.87	9	6.84	6.60	13	722	1.80%
2018/04/11	0	6.70	0	0.00	6.20	0	609	0.00%
2018/04/10	0	6.20	0	0.00	6.20	0	601	0.00%
2018/04/09	0	6.24	0	0.00	6.18	0	594	0.00%
2018/04/03	0	6.26	0	0.00	6.20	0	591	0.00%
2018/04/02	0	6.20	0	0.00	6.23	0	586	0.00%
2018/03/31	0	6.20	0	0.00	6.16	0	581	0.00%
2018/03/30	0	6.30	0	0.00	6.30	0	575	0.00%
2018/03/28	0	6.85	0	0.00	6.17	0	562	0.00%
2018/03/27	0	6.21	0	0.00	6.23	0	570	0.00%
2018/03/26	0.1	6.11	0	0.00	6.18	0.1	560	0.02%
2018/03/23	0	6.20	0	0.00	6.04	0	545	0.01%
2018/03/22	0	6.07	0	0.00	6.07	0	543	0.01%
2018/03/21	0	6.26	2	6.20	6.30	-2	535	-0.36%
2018/03/20	0.1	5.93	0	0.00	5.98	0.1	522	0.01%
2018/03/19	0.1	6.56	0	0.00	5.95	0.1	535	0.02%
2018/03/16	0	6.00	0	0.00	5.97	0	539	0.00%
2018/03/15	0	6.14	0	0.00	6.05	0	541	0.00%
2018/03/14	0	6.20	0	0.00	6.02	0	560	0.00%
2018/03/13	0	5.90	1	6.00	5.96	-1	584	-0.17%
2018/03/12	0	6.00	0	0.00	5.99	0	583	0.00%
2018/03/09	0	6.30	0	0.00	6.08	0	576	0.00%
2018/03/08	0	6.41	2	6.37	6.41	-2	550	-0.36%
2018/03/07	0	5.80	0	0.00	5.83	0	507	0.00%
2018/03/02	0	5.90	0	0.00	5.91	0	499	0.00%
2018/02/27	0	5.81	0	0.00	5.85	0	499	0.00%
2018/02/26	0	5.80	0	0.00	5.80	0	501	0.00%
2018/02/21	0	5.80	0	0.00	5.60	0	506	0.00%
2018/01/25	0	0.00	10	6.09	6.11	-10	550	-1.82%
2018/01/10	0	0.00	2	5.55	5.61	-2	359	-0.56%