威健 (3033)-第一金-中山券商分點個股進出

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

威健

(3033)

可現股當沖

股價
37.55
漲跌
▼0.70
漲幅
-1.83%
成交量
7,938張
產業
上市電子通路類股
497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

威健 (3033)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	20	37.72	0	0.00	37.55	20	10,971	0.18%
2024/06/07	0	0.00	1	38.50	38.25	-1	10,873	-0.01%
2024/06/06	13	38.25	0	0.00	37.95	13	10,853	0.12%
2024/06/05	2	38.95	0	0.00	38.20	2	10,828	0.02%
2024/06/04	1	39.25	0	0.00	38.85	1	10,784	0.01%
2024/06/03	1	39.05	0	0.00	38.90	1	10,670	0.01%
2024/05/31	1	39.15	2	40.25	39.05	-1	10,584	-0.01%
2024/05/30	6	39.89	9.2	39.64	39.15	-3.2	10,260	-0.03%
2024/05/29	9	38.38	0	0.00	38.10	9	9,590	0.09%
2024/05/28	0	0.00	1	38.90	38.75	-1	9,424	-0.01%
2024/05/27	12	39.48	25	39.15	38.70	-13	9,316	-0.14%
2024/05/24	13	39.27	8	39.09	39.60	5	8,995	0.06%
2024/05/23	4	37.50	0	0.00	37.20	4	8,536	0.05%
2024/05/22	1	38.60	3	38.40	38.30	-2	8,484	-0.02%
2024/05/21	29	39.19	1	39.35	39.20	28	8,274	0.34%
2024/05/20	3	37.95	6	38.40	38.50	-3	7,742	-0.04%
2024/05/17	8.2	38.04	7.1	37.51	38.40	1.1	7,459	0.01%
2024/05/16	0	0.00	8	36.26	36.25	-8	6,896	-0.12%
2024/05/15	1	35.45	0	0.00	35.25	1	6,786	0.01%
2024/05/13	0	0.00	10	35.05	35.25	-10	6,790	-0.15%
2024/05/10	2	35.30	0	0.00	35.50	2	6,785	0.03%
2024/05/09	1.1	36.25	5	36.30	36.05	-3.9	6,888	-0.06%
2024/05/08	12	36.86	5	36.70	36.70	7	6,813	0.10%
2024/05/07	22	36.72	1	37.15	37.15	21	6,732	0.31%
2024/05/06	10	39.10	6.5	39.23	39.30	3.5	6,012	0.06%
2024/05/03	1	35.85	3	36.05	36.25	-2	5,370	-0.04%
2024/05/02	0	0.00	11.2	35.39	36.05	-11.2	5,303	-0.21%
2024/04/30	0	0.00	10	33.93	34.20	-10	4,932	-0.20%
2024/04/29	0	0.00	10	33.60	33.50	-10	4,693	-0.21%
2024/04/26	10	33.28	0	0.00	33.25	10	4,732	0.21%
2024/04/24	0	0.00	8	33.84	33.80	-8	4,941	-0.16%
2024/04/16	0	31.90	0	0.00	31.80	0	4,908	0.00%
2024/04/15	0	33.15	1	33.20	32.90	-1	4,838	-0.02%
2024/04/12	0	0.00	15	34.01	33.70	-15	4,772	-0.31%
2024/04/11	12	33.76	2	33.85	33.85	10	4,724	0.21%
2024/04/10	1	33.80	3	34.25	33.90	-2	4,714	-0.04%
2024/04/08	0	0.00	0	32.55	32.75	0	4,460	0.00%
2024/04/03	0	32.75	3	32.80	32.75	-3	4,433	-0.07%
2024/03/27	0	0.00	1	32.00	32.00	-1	4,371	-0.02%
2024/03/26	1	32.65	15	32.36	31.95	-14	4,356	-0.32%
2024/03/22	5	32.30	0	0.00	31.60	5	4,090	0.12%
2024/03/21	17	33.04	2	33.00	33.00	15	3,954	0.38%
2024/03/14	3	30.58	2	30.83	30.55	1	3,670	0.03%
2024/03/13	0	0.00	3	30.70	30.80	-3	3,642	-0.08%
2024/03/12	1	30.80	0	0.00	31.10	1	3,618	0.03%
2024/03/11	4	30.94	0	0.00	30.90	4	3,580	0.11%
2024/03/08	1	31.90	1	31.95	31.65	0	3,530	0.00%
2024/03/06	0	0.00	1	32.80	32.80	-1	3,461	-0.03%
2024/03/05	2	32.60	0	0.00	32.70	2	3,465	0.06%
2024/02/27	7	32.80	0	0.00	33.00	7	3,302	0.21%
2024/02/23	0	0.00	13	32.79	32.70	-13	3,145	-0.41%
2024/02/22	1	32.35	1	32.25	32.30	0	3,040	0.00%
2024/02/01	0	0.00	1	32.00	31.30	-1	2,565	-0.04%
2024/01/31	0	0.00	10	30.60	30.65	-10	2,291	-0.44%
2024/01/30	0	0.00	7	31.45	31.30	-7	2,228	-0.31%
2024/01/29	5	30.65	0	0.00	30.55	5	2,063	0.24%
2024/01/25	10	31.50	0	0.00	30.65	10	2,007	0.50%
2024/01/18	3	29.77	0	0.00	30.95	3	1,616	0.19%
2024/01/17	0	0.00	3	30.35	30.15	-3	1,469	-0.20%
2024/01/16	0	0.00	8	30.23	30.45	-8	1,380	-0.58%
2024/01/15	0	0.00	1	29.50	29.50	-1	1,228	-0.08%
2024/01/12	0	0.00	1	29.55	29.45	-1	1,223	-0.08%
2024/01/11	9	29.71	0	0.00	29.85	9	1,164	0.77%
2024/01/10	1	28.30	0	0.00	28.20	1	1,053	0.09%
2024/01/08	0	0.00	1	28.90	28.65	-1	1,051	-0.10%
2023/12/29	1	28.95	0	0.00	28.90	1	981	0.10%
2023/12/18	3	28.80	0	0.00	28.85	3	965	0.31%
2023/11/27	1	27.60	0	0.00	27.45	1	1,194	0.08%
2023/10/06	0	0.00	0	27.35	27.50	0	3,240	0.00%
2023/09/26	3	27.70	0	0.00	27.30	3	3,712	0.08%
2023/09/22	0	0.00	0.4	27.45	27.40	-0.4	3,750	-0.01%
2023/09/20	1	27.60	0	0.00	27.65	1	3,866	0.03%
2023/09/19	1	27.95	0	0.00	27.85	1	3,921	0.03%
2023/09/18	0	0.00	1	27.70	28.05	-1	3,932	-0.03%
2023/09/15	3	29.20	0	0.00	28.15	3	3,889	0.08%
2023/09/08	0	0.00	0.3	29.45	29.40	-0.3	4,305	-0.01%
2023/09/07	0	0.00	0	29.65	29.70	0	4,426	0.00%
2023/09/05	1	29.35	0	0.00	29.40	1	4,688	0.02%
2023/08/24	4	29.00	0	0.00	28.95	4	5,082	0.08%
2023/08/14	0.1	29.05	0	0.00	29.00	0.1	4,945	0.00%
2023/08/08	2	29.33	0	0.00	29.15	2	4,896	0.04%
2023/08/07	0.1	29.50	0	0.00	29.45	0.1	4,900	0.00%
2023/08/02	1.1	29.94	0	0.00	29.70	1.1	4,832	0.02%
2023/08/01	2	33.33	0	0.00	33.65	2	4,716	0.04%
2023/07/31	0.5	35.00	0	0.00	34.55	0.5	4,517	0.01%
2023/07/28	1	35.00	0	0.00	35.05	1	4,446	0.02%
2023/07/27	1	35.20	0	0.00	35.10	1	4,370	0.02%
2023/07/26	0	0.00	0.4	35.36	35.10	-0.4	4,419	-0.01%
2023/07/25	1	35.10	0	0.00	35.05	1	4,374	0.02%
2023/07/21	3	35.10	3	34.97	34.95	0	4,307	0.00%
2023/07/19	1	35.35	0	0.00	34.90	1	4,239	0.02%
2023/07/18	3	35.80	0	0.00	35.80	3	4,152	0.07%
2023/07/17	0	36.80	12	36.80	36.95	-12	4,006	-0.30%
2023/07/14	8	35.84	0	0.00	35.85	8	3,828	0.21%
2023/07/10	0	0.00	1.1	35.07	34.25	-1.1	3,519	-0.03%
2023/07/07	0	0.00	0.5	34.75	34.75	-0.5	3,430	-0.01%
2023/07/06	0	0.00	8	34.39	34.45	-8	3,351	-0.24%
2023/07/04	1	33.85	0	0.00	33.85	1	3,214	0.03%
2023/06/29	0	0.00	4	33.05	33.20	-4	3,144	-0.13%
2023/06/28	2	32.60	0	0.00	32.65	2	3,116	0.06%
2023/06/27	1	33.30	0	0.00	32.80	1	3,048	0.03%
2023/06/26	0	0.00	17	33.51	33.30	-17	2,978	-0.57%
2023/06/21	0	0.00	4	33.20	33.40	-4	2,970	-0.13%
2023/06/20	1	33.30	2	33.25	33.25	-1	2,960	-0.03%
2023/06/19	1	33.65	0.2	33.60	33.60	0.8	2,937	0.03%
2023/06/16	2	33.10	3	33.35	33.45	-1	2,914	-0.03%
2023/06/15	5	33.69	6	33.74	33.65	-1	2,815	-0.04%
2023/06/14	8	34.88	11.5	34.79	34.60	-3.5	2,656	-0.13%
2023/06/13	3	34.32	1	34.30	34.20	2	2,527	0.08%
2023/06/12	4	34.00	0.3	33.90	34.00	3.7	2,403	0.15%
2023/06/09	3	33.38	2	33.38	33.40	1	2,234	0.04%
2023/06/07	0	0.00	3.3	32.84	32.75	-3.3	2,058	-0.16%
2023/06/06	0	0.00	1	32.75	32.60	-1	2,020	-0.05%
2023/06/05	12	32.63	0	0.00	32.30	12	1,948	0.62%
2023/05/23	0	0.00	2	30.60	30.65	-2	1,809	-0.11%
2023/05/15	1	30.10	0	0.00	30.10	1	1,784	0.06%
2023/05/08	1	30.65	0	0.00	30.75	1	1,719	0.06%
2023/05/05	0.1	30.95	0	0.00	30.85	0.1	1,703	0.01%
2023/05/04	0.1	30.99	0	0.00	31.00	0.1	1,693	0.01%
2023/05/03	0	30.60	2	30.50	30.50	-2	1,619	-0.12%
2023/05/02	0	30.30	0	0.00	30.25	0	1,583	0.00%
2023/04/27	1	29.50	0	0.00	29.70	1	1,493	0.07%
2023/04/26	1	29.30	3	29.35	29.50	-2	1,487	-0.13%
2023/04/24	0	0.00	5	29.70	29.85	-5	1,454	-0.34%
2023/04/21	3	29.85	0	0.00	29.80	3	1,455	0.21%
2023/04/20	0	0.00	1	30.30	30.30	-1	1,424	-0.07%
2023/04/19	1	30.60	0	0.00	30.65	1	1,404	0.07%
2023/04/17	2	30.73	0	0.00	30.80	2	1,375	0.15%
2023/04/14	1	30.85	1	30.90	30.90	0	1,355	0.00%
2023/04/12	11	30.75	1	30.70	30.75	10	1,303	0.77%
2023/04/06	0	0.00	5	29.75	29.95	-5	1,227	-0.41%
2023/03/31	1	29.95	0	0.00	29.95	1	1,220	0.08%
2023/03/27	0	30.10	0	0.00	29.95	0	1,164	0.00%
2023/03/24	5	30.20	0	0.00	30.15	5	1,156	0.43%
2023/03/16	0	29.40	1	29.50	29.45	-1	1,036	-0.09%
2023/03/15	0	0.00	1	29.20	29.00	-1	974	-0.10%
2023/03/10	0	0.00	4	29.18	29.00	-4	966	-0.41%
2023/03/06	0.3	28.85	0	0.00	28.65	0.3	864	0.03%
2023/03/03	0.8	28.66	2	28.63	28.80	-1.2	826	-0.15%
2023/03/02	0	0.00	1	28.15	28.40	-1	808	-0.12%
2023/02/24	0	0.00	1	27.90	27.85	-1	772	-0.13%
2023/02/23	0.1	27.75	0	0.00	27.75	0.1	762	0.01%
2023/02/17	0	27.65	5	27.63	27.65	-5	777	-0.64%
2023/02/16	0	0.00	2	27.53	27.45	-2	791	-0.25%
2023/02/08	0	0.00	1	27.70	27.65	-1	812	-0.12%
2023/02/03	0	0.00	1	27.75	27.60	-1	842	-0.12%
2023/02/02	0	0.00	2	27.85	27.70	-2	831	-0.24%
2023/02/01	2	27.55	1	27.40	27.55	1	812	0.12%
2023/01/31	0	0.00	3	27.37	27.30	-3	804	-0.37%
2023/01/30	2	27.05	5	27.10	27.20	-3	797	-0.38%
2023/01/12	3	26.77	0	0.00	26.85	3	838	0.36%
2022/12/15	0	0.00	1	27.20	27.10	-1	978	-0.10%
2022/12/08	5	26.50	0	0.00	26.50	5	970	0.51%
2022/12/01	15	26.90	0	0.00	26.95	15	963	1.56%
2022/11/25	0.2	26.95	0	0.00	26.80	0.2	982	0.02%
2022/11/24	0.2	26.95	0	0.00	26.90	0.2	981	0.02%
2022/11/09	0	0.00	2	26.65	26.65	-2	993	-0.20%
2022/10/24	0	0.00	1	26.15	26.00	-1	1,157	-0.09%
2022/10/19	0	0.00	1	26.15	25.65	-1	1,176	-0.08%
2022/10/17	0	0.00	0.2	25.35	25.80	-0.2	1,358	-0.01%
2022/10/06	0	0.00	1	25.75	25.75	-1	1,483	-0.07%
2022/10/05	0	0.00	1.1	26.09	25.75	-1.1	1,508	-0.07%
2022/10/04	0	0.00	2	25.68	25.80	-2	1,528	-0.13%
2022/10/03	0	0.00	0.1	25.55	25.35	-0.1	1,590	-0.01%
2022/09/29	0.1	25.40	0	0.00	25.45	0.1	1,652	0.01%
2022/09/15	0	0.00	2	27.25	27.15	-2	1,957	-0.10%
2022/09/14	0	0.00	4	27.23	27.25	-4	1,985	-0.20%
2022/08/30	0.1	26.95	0	0.00	26.95	0.1	2,076	0.00%
2022/08/17	0	0.00	2	27.15	27.05	-2	2,181	-0.09%
2022/08/16	0	0.00	2	27.15	27.15	-2	2,184	-0.09%
2022/08/05	0	0.00	18	26.40	26.40	-18	2,237	-0.80%
2022/08/02	0	0.00	0.1	26.50	26.45	-0.1	2,324	0.00%
2022/08/01	0	0.00	2	26.55	26.70	-2	2,344	-0.09%
2022/07/29	0	26.45	0	0.00	26.35	0	2,352	0.00%
2022/07/28	2	25.88	0	0.00	25.70	2	2,356	0.08%
2022/07/26	0	0.00	2	26.00	25.85	-2	2,483	-0.08%
2022/07/25	0	0.00	3	25.87	26.20	-3	2,458	-0.12%
2022/07/22	3.3	28.86	0	0.00	28.85	3.3	2,380	0.14%
2022/07/20	1	28.45	0	0.00	28.45	1	2,277	0.04%
2022/07/11	0	0.00	1	27.50	26.85	-1	2,271	-0.04%
2022/07/07	0.1	26.10	0	0.00	26.10	0.1	2,243	0.00%
2022/07/06	0.3	25.75	0	0.00	25.70	0.3	2,250	0.01%
2022/07/01	13	26.94	0	0.00	26.20	13	2,342	0.55%
2022/06/30	12	27.75	1	27.65	27.70	11	2,326	0.47%
2022/06/29	1	28.80	0	0.00	28.85	1	2,309	0.04%
2022/06/28	0	0.00	1	29.05	29.10	-1	2,356	-0.04%
2022/06/27	5	29.25	0	0.00	29.25	5	2,422	0.21%
2022/06/21	0	29.60	0	0.00	30.00	0	2,887	0.00%
2022/06/20	2	29.80	0	0.00	29.40	2	3,046	0.07%
2022/06/15	0	0.00	1	30.40	30.40	-1	3,297	-0.03%
2022/06/13	2	30.53	0	0.00	30.50	2	3,390	0.06%
2022/06/08	0	0.00	1	31.35	31.20	-1	3,532	-0.03%
2022/06/06	1	31.15	0	0.00	31.25	1	3,716	0.03%
2022/06/02	0	0.00	20	31.41	31.45	-20	3,808	-0.53%
2022/06/01	0	0.00	4	31.30	31.15	-4	3,821	-0.10%
2022/05/31	0	31.20	0	0.00	31.05	0	3,864	0.00%
2022/05/26	1	30.90	0	0.00	30.85	1	4,277	0.02%
2022/05/25	2	30.68	0	0.00	30.85	2	4,305	0.05%
2022/05/20	12	31.05	9	31.20	31.25	3	4,393	0.07%
2022/05/19	6	30.65	0	0.00	31.10	6	4,398	0.14%
2022/05/18	13	31.29	10	31.33	31.25	3	4,394	0.07%
2022/05/17	15	30.38	0	0.00	30.60	15	4,346	0.35%
2022/05/16	2	29.95	0	0.00	29.95	2	4,455	0.04%
2022/05/12	3	29.58	0	0.00	29.45	3	4,499	0.07%
2022/05/11	5	29.85	0	0.00	29.95	5	4,575	0.11%
2022/05/10	1	29.45	0	0.00	30.10	1	4,613	0.02%
2022/05/09	2	30.68	0	0.00	30.35	2	4,608	0.04%
2022/05/06	3	31.00	5	31.05	31.25	-2	4,610	-0.04%
2022/05/05	2	31.38	0	0.00	31.40	2	4,630	0.04%
2022/05/03	0	0.00	3	31.03	31.15	-3	4,562	-0.07%
2022/04/29	13	30.49	0	0.00	30.35	13	4,548	0.29%
2022/04/28	1	30.30	0	0.00	30.40	1	4,604	0.02%
2022/04/25	0	0.00	35	30.35	30.35	-35	4,715	-0.74%
2022/04/20	10	31.00	5	30.95	31.15	5	4,725	0.11%
2022/04/18	3	30.95	0	0.00	30.90	3	4,786	0.06%
2022/04/15	0	31.25	0	0.00	31.25	0	4,798	0.00%
2022/04/14	2	31.35	0	0.00	31.45	2	4,923	0.04%
2022/04/13	1	31.35	0	0.00	31.65	1	4,968	0.02%
2022/04/12	24	31.18	0	0.00	31.05	24	5,266	0.46%
2022/04/11	0	31.20	0	0.00	31.00	0	5,327	0.00%
2022/04/08	5	31.50	0	0.00	31.60	5	5,308	0.09%
2022/03/31	5	32.35	2	32.20	32.35	3	6,056	0.05%
2022/03/28	35	33.10	0	0.00	33.30	35	6,566	0.53%
2022/03/24	0	0.00	60	34.00	34.20	-60	6,916	-0.87%
2022/03/22	0	0.00	12	33.40	33.65	-12	7,025	-0.17%
2022/03/18	0	0.00	6	32.45	32.80	-6	6,960	-0.09%
2022/03/14	0	0.00	10	32.00	32.20	-10	6,870	-0.15%
2022/03/11	0	0.00	3	31.90	31.90	-3	6,867	-0.04%
2022/03/10	0	0.00	10	31.60	31.80	-10	6,868	-0.15%
2022/03/09	5	30.32	0	0.00	30.35	5	6,726	0.07%
2022/03/08	5	30.70	1	30.05	29.90	4	6,755	0.06%
2022/03/07	10	30.80	0	0.00	30.95	10	6,708	0.15%
2022/03/03	1	32.25	11.3	32.42	32.15	-10.3	6,835	-0.15%
2022/03/02	0	0.00	30	31.98	32.00	-30	6,901	-0.43%
2022/03/01	20	31.20	30	31.20	31.15	-10	6,794	-0.15%
2022/02/24	10	30.40	0	0.00	30.30	10	6,870	0.15%
2022/02/22	20	30.58	0	0.00	30.70	20	6,970	0.29%
2022/02/17	11	30.85	5	30.85	31.00	6	7,468	0.08%
2022/02/15	3	30.25	0	0.00	30.20	3	7,952	0.04%
2022/02/14	1	30.15	1	30.15	30.15	0	9,712	0.00%
2022/02/11	1	30.60	0	0.00	30.85	1	10,640	0.01%
2022/02/09	1	31.55	0	0.00	31.70	1	10,895	0.01%
2022/01/26	0	0.00	1	30.10	29.90	-1	11,132	-0.01%
2022/01/25	1	29.85	0	0.00	29.60	1	11,200	0.01%
2022/01/24	10	29.88	0	0.00	30.10	10	11,258	0.09%
2022/01/21	8	30.52	0	0.00	30.30	8	11,274	0.07%
2022/01/20	0	0.00	1	31.00	30.90	-1	11,294	-0.01%
2022/01/19	1	30.90	0	0.00	30.95	1	11,447	0.01%
2022/01/13	60	31.00	10	31.00	31.10	50	11,487	0.44%
2022/01/12	10	31.00	0	0.00	31.00	10	11,519	0.09%
2022/01/06	0	0.00	3	31.97	31.85	-3	11,426	-0.03%
2022/01/05	112	32.99	130	32.33	32.30	-18	11,421	-0.16%	大買/大賣/
2022/01/04	20	32.14	5	32.16	32.25	15	11,176	0.13%
2022/01/03	5	32.15	0	0.00	31.80	5	11,267	0.04%
2021/12/30	0	0.00	1	32.05	31.95	-1	11,317	-0.01%
2021/12/29	3	31.72	2.3	31.81	31.85	0.7	11,375	0.01%
2021/12/28	23.3	32.27	39	32.42	32.10	-15.7	11,388	-0.14%
2021/12/27	0	32.25	7	31.94	32.50	-7	10,990	-0.06%
2021/12/24	0	0.00	4	31.09	31.10	-4	10,978	-0.04%
2021/12/23	1	32.50	1	32.05	31.70	0	11,172	0.00%
2021/12/22	21	31.91	89	31.97	32.05	-68	11,124	-0.61%
2021/12/21	81	31.11	30	31.45	31.45	51	10,956	0.47%
2021/12/20	3	31.52	105	31.59	31.55	-102	11,027	-0.92%	大賣/鉅額交易
2021/12/17	12	30.02	0	0.00	30.15	12	11,055	0.11%
2021/12/16	0	0.00	11	30.35	30.45	-11	11,414	-0.10%
2021/12/14	25	28.85	1	28.80	28.80	24	12,205	0.20%
2021/12/13	1	29.25	0	0.00	29.25	1	12,998	0.01%
2021/12/09	0	0.00	1	29.55	29.50	-1	15,010	-0.01%
2021/12/07	17	29.00	0	0.00	29.20	17	16,165	0.11%
2021/12/06	21	29.10	0	0.00	29.05	21	16,284	0.13%
2021/12/03	1	29.25	0	0.00	29.20	1	16,408	0.01%
2021/11/30	2	29.20	12	29.50	29.70	-10	16,553	-0.06%
2021/11/29	36	28.86	6	28.95	28.95	30	16,550	0.18%
2021/11/26	10	29.73	0	0.00	29.85	10	16,407	0.06%
2021/11/25	0	0.00	1	29.70	29.65	-1	16,188	-0.01%
2021/11/23	1	29.40	0	0.00	29.45	1	16,032	0.01%
2021/11/19	31	29.24	0	0.00	29.20	31	15,934	0.19%
2021/11/18	4	29.40	0	0.00	29.40	4	15,833	0.03%
2021/11/17	22	29.95	0	0.00	30.00	22	15,684	0.14%
2021/11/16	0	0.00	2	31.20	29.95	-2	15,580	-0.01%
2021/11/15	2	31.00	2	32.00	31.00	0	15,371	0.00%
2021/11/12	32	31.60	2	31.33	31.65	30	15,217	0.20%
2021/11/11	6	31.37	20	31.60	31.00	-14	14,863	-0.09%
2021/11/10	21	29.70	70.2	31.32	31.40	-49.2	13,125	-0.37%
2021/11/09	3	28.97	1	29.00	28.55	2	12,205	0.02%
2021/11/08	0	0.00	5	28.30	28.40	-5	11,861	-0.04%
2021/11/05	0	0.00	2	28.15	28.20	-2	11,856	-0.02%
2021/11/03	3	28.17	0	0.00	28.60	3	11,984	0.03%
2021/11/02	46	27.50	0	0.00	27.45	46	12,171	0.38%
2021/11/01	1	28.05	0	0.00	27.85	1	12,339	0.01%
2021/10/29	1	27.90	0	0.00	27.90	1	12,292	0.01%
2021/10/19	0	0.00	1	26.55	26.50	-1	12,430	-0.01%
2021/10/18	0	0.00	1	26.05	26.00	-1	12,422	-0.01%
2021/10/15	0	0.00	4	26.24	26.25	-4	12,434	-0.03%
2021/10/14	0	0.00	2	25.83	25.70	-2	12,434	-0.02%
2021/10/13	3	25.92	0	0.00	25.70	3	12,430	0.02%
2021/10/12	25	26.16	0	0.00	26.10	25	12,399	0.20%
2021/10/08	1	26.55	0	0.00	26.60	1	12,380	0.01%
2021/10/01	8	27.79	10	27.92	27.35	-2	12,062	-0.02%
2021/09/30	1	28.75	3	28.80	28.30	-2	11,873	-0.02%
2021/09/27	2	28.68	5	28.85	28.75	-3	11,271	-0.03%
2021/09/24	1	29.10	1	29.40	29.40	0	10,991	0.00%
2021/09/23	7	28.81	5	28.06	29.40	2	10,529	0.02%
2021/09/22	3	28.00	1	28.20	28.00	2	10,099	0.02%
2021/09/17	4	28.98	5	29.08	29.00	-1	9,713	-0.01%
2021/09/16	2	28.43	16	27.76	28.65	-14	9,059	-0.15%
2021/09/15	15	28.25	1	27.50	26.95	14	8,230	0.17%
2021/09/14	5	28.36	4	27.85	28.65	1	7,083	0.01%
2021/09/13	6	27.51	163	27.18	27.65	-157	6,180	-2.54%	大賣/鉅額交易
2021/09/10	2.1	25.55	64	25.85	25.85	-61.9	5,370	-1.15%
2021/09/09	0	0.00	12	25.13	25.40	-12	5,126	-0.23%
2021/09/08	5	24.80	9	24.90	24.70	-4	5,021	-0.08%
2021/09/07	0	0.00	4	24.50	24.55	-4	4,921	-0.08%
2021/09/06	4	24.13	4	24.35	24.10	0	4,859	0.00%
2021/09/03	5	24.09	5	24.29	24.60	0	4,858	0.00%
2021/09/02	0	0.00	9	24.03	24.35	-9	4,794	-0.19%
2021/08/27	3	23.50	0	0.00	23.50	3	4,811	0.06%
2021/08/26	0	0.00	4	23.63	23.75	-4	4,831	-0.08%
2021/08/25	1	23.30	0	0.00	23.20	1	4,920	0.02%
2021/08/24	3	23.05	0	0.00	23.15	3	5,320	0.06%
2021/08/23	0	0.00	3	23.25	23.20	-3	5,343	-0.06%
2021/08/20	2	22.80	0	0.00	22.75	2	5,357	0.04%
2021/08/19	11	23.05	0	0.00	22.80	11	5,353	0.21%
2021/08/18	45	23.07	13	23.34	23.60	32	5,303	0.60%
2021/08/17	19	23.28	9	23.59	23.35	10	5,252	0.19%
2021/08/16	32	23.33	5	23.75	23.25	27	5,256	0.51%
2021/08/13	47	23.76	5	23.55	23.50	42	5,237	0.80%
2021/08/11	7	23.70	2	23.43	23.45	5	5,519	0.09%
2021/08/09	22	24.77	1	24.90	24.50	21	5,505	0.38%
2021/08/06	44	25.55	13	25.72	25.45	31	5,310	0.58%
2021/08/05	41	24.90	3	25.58	25.90	38	5,019	0.76%
2021/08/04	3	25.00	0	0.00	24.80	3	4,899	0.06%
2021/08/03	1	24.70	1	24.90	25.00	0	4,958	0.00%
2021/08/02	1	24.40	0	0.00	24.65	1	4,981	0.02%
2021/07/30	10	24.08	5	23.95	24.00	5	4,952	0.10%
2021/07/29	5	23.77	12	24.23	23.70	-7	4,939	-0.14%
2021/07/27	3	22.90	0	0.00	22.55	3	4,992	0.06%
2021/07/26	2	23.20	22	23.40	23.20	-20	5,576	-0.36%
2021/07/23	32	24.59	0	0.00	24.65	32	6,102	0.52%
2021/07/22	8	24.36	1	24.45	24.35	7	6,113	0.11%
2021/07/21	5	24.56	2	24.40	24.40	3	6,375	0.05%
2021/07/20	2	24.85	2	24.80	24.70	0	6,866	0.00%
2021/07/19	0	0.00	4	25.35	25.25	-4	6,857	-0.06%
2021/07/16	1	25.05	2	25.28	25.25	-1	7,054	-0.01%
2021/07/15	0	0.00	5	25.33	25.20	-5	7,085	-0.07%
2021/07/14	0	0.00	2	25.10	25.00	-2	7,062	-0.03%
2021/07/13	2	25.05	1	25.50	24.75	1	7,121	0.01%
2021/07/12	4	25.14	6	25.32	25.30	-2	7,064	-0.03%
2021/07/09	8	24.85	26	25.07	25.05	-18	6,992	-0.26%
2021/07/08	2	24.90	16	24.96	24.90	-14	6,946	-0.20%
2021/07/07	6	24.70	9	24.88	24.65	-3	6,912	-0.04%
2021/07/06	3	24.62	4	24.78	24.60	-1	6,901	-0.01%
2021/07/05	3	24.60	9	24.53	24.60	-6	6,888	-0.09%
2021/07/02	0	0.00	4	24.03	24.10	-4	6,836	-0.06%
2021/07/01	6	23.83	2	23.95	23.75	4	6,838	0.06%
2021/06/30	0	0.00	6	23.88	23.80	-6	6,845	-0.09%
2021/06/29	12	23.72	5	23.86	23.65	7	6,842	0.10%
2021/06/28	2	23.30	5	23.68	23.75	-3	6,834	-0.04%
2021/06/25	14	23.67	0	0.00	23.55	14	6,813	0.21%
2021/06/24	2	23.70	2	23.95	23.65	0	6,940	0.00%
2021/06/23	12	23.55	2	23.75	23.75	10	6,920	0.14%
2021/06/22	10	23.84	9	23.96	23.70	1	6,912	0.01%
2021/06/21	10	23.95	4	23.95	23.80	6	6,909	0.09%
2021/06/18	5	24.62	7	24.91	24.45	-2	6,885	-0.03%
2021/06/17	3	24.17	2	24.55	24.50	1	6,811	0.01%
2021/06/16	7	24.20	15	24.37	24.10	-8	6,779	-0.12%
2021/06/15	0	0.00	2	24.35	24.20	-2	6,761	-0.03%
2021/06/11	3	24.23	8	24.50	24.20	-5	6,753	-0.07%
2021/06/10	18	24.08	16	24.39	24.10	2	6,735	0.03%
2021/06/09	12	24.12	5	24.35	23.95	7	6,756	0.10%
2021/06/08	0	0.00	2	23.93	23.95	-2	6,767	-0.03%
2021/06/07	3	23.52	15	23.88	23.80	-12	6,786	-0.18%
2021/06/04	15	23.80	1	24.10	23.65	14	6,747	0.21%
2021/06/03	2	23.98	0	0.00	23.95	2	6,722	0.03%
2021/06/02	17	24.16	6	24.15	24.05	11	6,684	0.16%
2021/06/01	15	24.46	24	23.92	24.75	-9	6,552	-0.14%
2021/05/31	3	23.15	1	23.30	23.20	2	6,145	0.03%
2021/05/28	0	0.00	2	23.13	23.00	-2	6,116	-0.03%
2021/05/27	1	22.65	0	0.00	22.70	1	6,101	0.02%
2021/05/25	1	22.70	4	22.89	22.85	-3	6,079	-0.05%
2021/05/24	0	0.00	3	22.53	22.50	-3	6,036	-0.05%
2021/05/21	2	22.25	1	22.50	22.40	1	6,004	0.02%
2021/05/20	4	22.18	0	0.00	22.10	4	5,990	0.07%
2021/05/19	5	22.47	9	22.65	22.55	-4	6,022	-0.07%
2021/05/18	0	0.00	4	21.05	21.55	-4	5,751	-0.07%
2021/05/17	2	20.05	0	0.00	20.10	2	5,701	0.04%
2021/05/13	2	20.70	2	21.25	21.05	0	5,556	0.00%
2021/05/12	2	22.70	0	0.00	21.35	2	5,486	0.04%
2021/05/11	7	23.30	0	0.00	22.90	7	5,330	0.13%
2021/05/10	8	23.86	4	24.03	23.85	4	5,221	0.08%
2021/05/07	0	0.00	2	23.10	23.40	-2	5,135	-0.04%
2021/05/06	1	22.80	0	0.00	22.90	1	5,061	0.02%
2021/05/04	10	24.11	0	0.00	23.40	10	4,899	0.20%
2021/05/03	2	25.15	21.1	25.30	25.25	-19.1	4,607	-0.41%
2021/04/29	105	24.09	77	24.39	24.50	28	3,967	0.71%	大買/
2021/04/28	1	23.30	0	0.00	23.05	1	3,384	0.03%
2021/04/27	1	24.00	0	0.00	23.30	1	3,331	0.03%
2021/04/26	11	23.71	23.1	23.49	23.75	-12.1	3,036	-0.40%
2021/04/22	20	22.75	0	0.00	21.85	20	2,457	0.81%
2021/04/16	0	0.00	1	21.75	21.80	-1	2,003	-0.05%
2021/04/13	0	0.00	1	21.70	21.50	-1	1,943	-0.05%
2021/04/12	0	21.80	0	0.00	21.85	0	1,922	0.00%
2021/04/01	1	20.95	0	0.00	21.00	1	1,776	0.06%
2021/03/30	14	20.95	0	0.00	21.05	14	1,748	0.80%
2021/03/24	0	0.00	1	21.90	21.95	-1	1,555	-0.06%
2021/03/23	2	21.95	0	0.00	21.75	2	1,531	0.13%
2021/03/19	1	21.30	0	0.00	21.35	1	1,450	0.07%
2021/03/18	1	21.20	0	0.00	21.20	1	1,412	0.07%
2021/03/15	0	0.00	2	20.60	20.80	-2	1,411	-0.14%
2021/03/12	0	0.00	1	20.10	20.30	-1	1,329	-0.08%
2021/02/18	0	0.00	10	19.15	19.35	-10	1,543	-0.65%
2021/02/17	10	18.75	0	0.00	18.80	10	1,540	0.65%
2020/12/29	0	0.00	3	19.10	19.10	-3	2,220	-0.14%
2020/12/22	0	0.00	10	19.15	18.80	-10	2,203	-0.45%
2020/12/10	1	19.80	0	0.00	19.55	1	2,206	0.05%
2020/12/09	2	19.65	0	0.00	19.80	2	2,188	0.09%
2020/12/07	10	19.25	0	0.00	19.20	10	2,311	0.43%
2020/11/30	0	0.00	1	19.70	19.55	-1	2,437	-0.04%
2020/11/27	0	0.00	2	19.63	19.80	-2	2,503	-0.08%
2020/11/26	0	0.00	1	19.15	19.20	-1	2,391	-0.04%
2020/11/24	0	0.00	2	19.00	18.90	-2	2,367	-0.08%
2020/11/23	0	0.00	2	19.00	19.10	-2	2,366	-0.08%
2020/11/20	0	0.00	2	19.00	19.05	-2	2,382	-0.08%
2020/11/18	3	18.80	10	18.90	18.85	-7	2,327	-0.30%
2020/11/16	0	0.00	10	18.80	18.75	-10	2,353	-0.42%
2020/11/11	1	18.75	5	18.70	18.80	-4	2,382	-0.17%
2020/11/10	1	18.80	0	0.00	18.60	1	2,370	0.04%
2020/11/06	13	18.43	0	0.00	18.40	13	2,367	0.55%
2020/11/05	0	0.00	3	18.40	18.35	-3	2,373	-0.13%
2020/11/04	0	0.00	5	18.20	18.15	-5	2,400	-0.21%
2020/11/02	18	18.07	3	18.05	18.10	15	2,739	0.55%
2020/10/30	0	0.00	5	18.25	18.25	-5	2,729	-0.18%
2020/10/29	10	18.55	0	0.00	18.25	10	2,711	0.37%
2020/10/28	1	18.60	0	0.00	18.50	1	2,687	0.04%
2020/10/27	4	18.65	15	18.77	18.95	-11	2,470	-0.45%
2020/10/26	0	0.00	1	18.20	18.15	-1	2,424	-0.04%
2020/10/23	0	0.00	1	18.05	18.00	-1	2,565	-0.04%
2020/10/08	0	0.00	10	17.90	17.95	-10	2,864	-0.35%
2020/09/24	10	17.30	0	0.00	17.15	10	2,847	0.35%
2020/09/23	10	17.65	0	0.00	17.65	10	2,817	0.35%
2020/09/22	2	17.85	0	0.00	17.80	2	2,800	0.07%
2020/09/16	0	0.00	2	18.15	18.15	-2	2,754	-0.07%
2020/09/15	0	0.00	5	18.00	18.00	-5	2,799	-0.18%
2020/09/14	2	18.00	0	0.00	17.95	2	2,784	0.07%
2020/09/10	0	0.00	1	19.25	18.65	-1	2,677	-0.04%
2020/09/09	1	18.15	2	18.48	19.15	-1	2,569	-0.04%
2020/09/08	0	0.00	3	18.42	18.45	-3	2,476	-0.12%
2020/09/07	0	0.00	1	18.30	18.15	-1	2,434	-0.04%
2020/09/04	5	17.95	0	0.00	18.05	5	2,396	0.21%
2020/09/02	0	0.00	2	18.70	18.10	-2	2,336	-0.09%
2020/09/01	0	0.00	1	18.20	18.30	-1	2,244	-0.04%
2020/08/24	1	17.70	1	17.90	17.90	0	2,136	0.00%
2020/08/19	1	17.85	0	0.00	17.80	1	2,040	0.05%
2020/08/18	1	18.00	0	0.00	18.05	1	2,010	0.05%
2020/08/13	0	0.00	11	18.14	17.95	-11	1,920	-0.57%
2020/08/11	0	0.00	1	18.05	18.05	-1	1,845	-0.05%
2020/08/10	0	0.00	10	17.85	17.85	-10	1,804	-0.55%
2020/08/07	6	18.03	3	18.38	18.30	3	1,750	0.17%
2020/08/06	10	17.70	6	17.18	17.70	4	1,500	0.27%
2020/08/03	6	16.75	0	0.00	16.65	6	1,380	0.43%
2020/07/30	0	0.00	7	17.46	17.30	-7	1,325	-0.53%
2020/07/29	2	17.10	1	16.90	17.65	1	1,177	0.08%
2020/07/28	5	17.20	7	16.99	17.00	-2	993	-0.20%
2020/07/27	96	16.04	95	16.07	16.10	1	810	0.12%
2020/07/23	10	15.65	0	0.00	15.75	10	699	1.43%
2020/07/06	0	0.00	4	15.30	15.15	-4	689	-0.58%
2020/07/03	6	15.50	0	0.00	15.55	6	697	0.86%
2020/06/22	3	15.00	0	0.00	15.25	3	728	0.41%
2020/06/10	0	0.00	24	15.96	15.90	-24	815	-2.94%
2020/06/04	0	0.00	10	15.20	15.10	-10	804	-1.24%
2020/06/03	0	0.00	1	14.95	14.90	-1	794	-0.13%
2020/05/06	14	14.70	0	0.00	14.60	14	766	1.83%
2020/04/30	0	0.00	1	15.05	15.00	-1	773	-0.13%
2020/04/17	1	14.95	0	0.00	14.80	1	803	0.12%
2020/04/14	0	0.00	3	14.30	14.40	-3	766	-0.39%
2020/04/10	3	13.98	0	0.00	13.95	3	752	0.40%
2020/03/27	10	13.30	0	0.00	13.20	10	694	1.44%
2020/03/20	1	10.60	0	0.00	11.90	1	611	0.16%
2020/03/17	3	13.15	0	0.00	12.75	3	523	0.57%
2020/03/13	7	14.55	0	0.00	14.70	7	484	1.45%
2020/03/10	2	16.00	0	0.00	16.20	2	442	0.45%
2020/03/09	1	16.60	1	16.45	16.40	0	442	0.00%
2020/03/06	0	0.00	0.1	16.85	16.80	-0.1	433	-0.02%
2020/03/04	1	16.80	0	0.00	16.80	1	441	0.23%
2020/02/27	4	16.78	0	0.00	16.70	4	437	0.91%
2020/02/18	0	0.00	1	17.10	17.15	-1	427	-0.23%
2020/02/17	0	0.00	1	17.15	17.10	-1	435	-0.23%
2020/02/14	0	0.00	1.2	17.15	17.10	-1.2	442	-0.26%
2020/02/11	2	17.00	0	0.00	17.05	2	446	0.45%
2020/02/07	1	17.20	0	0.00	17.20	1	445	0.22%
2020/02/06	1	17.30	0	0.00	17.30	1	448	0.22%
2020/01/30	1	17.30	0	0.00	17.35	1	420	0.24%
2019/12/05	1	17.90	0	0.00	17.90	1	432	0.23%
2019/12/02	1	17.80	0	0.00	17.70	1	414	0.24%
2019/10/24	2	18.05	0	0.00	18.10	2	512	0.39%
2019/10/21	1	18.00	0	0.00	18.05	1	525	0.19%
2019/10/14	1	18.05	0	0.00	18.05	1	490	0.20%
2019/09/25	1	18.30	0	0.00	18.35	1	498	0.20%
2019/08/29	2	17.85	0	0.00	17.80	2	498	0.40%
2019/08/01	0	0.00	1	20.15	20.10	-1	430	-0.23%
2019/07/17	0	0.00	1	20.10	20.05	-1	434	-0.23%
2019/07/16	0	0.00	1	20.05	20.10	-1	434	-0.23%
2019/07/15	0	0.00	1	20.10	20.10	-1	435	-0.23%
2019/06/21	1	19.75	10	19.80	19.80	-9	547	-1.64%
2019/01/02	0	0.00	2	18.65	18.65	-2	544	-0.37%
2018/12/12	2	19.10	0	0.00	19.00	2	601	0.33%
2018/12/06	4	19.00	0	0.00	19.10	4	616	0.65%
2018/11/06	0	0.00	10	19.35	19.35	-10	888	-1.13%
2018/10/23	0	0.00	0.3	19.70	19.65	-0.3	924	-0.03%
2018/10/15	0	0.00	30	19.72	19.60	-30	915	-3.28%
2018/10/12	34	19.94	3	20.15	20.15	31	900	3.44%
2018/10/11	0	0.00	1	19.35	19.30	-1	884	-0.11%
2018/10/09	0	0.00	2	20.20	20.15	-2	870	-0.23%
2018/08/28	2	21.40	0	0.00	21.35	2	1,259	0.16%
2018/08/27	1	21.35	0	0.00	21.30	1	1,268	0.08%
2018/08/24	1	21.00	0	0.00	20.90	1	1,248	0.08%
2018/08/23	2	20.80	0	0.00	20.75	2	1,243	0.16%
2018/08/22	5	20.85	0	0.00	20.85	5	1,253	0.40%
2018/08/21	7	21.01	7	21.03	21.05	0	1,259	0.00%
2018/08/20	7	22.90	0	0.00	22.90	7	1,252	0.56%
2018/08/14	2	22.93	0	0.00	23.00	2	1,235	0.16%
2018/08/10	2	23.30	0	0.00	23.25	2	1,250	0.16%
2018/08/01	2	23.10	0	0.00	23.10	2	1,474	0.14%
2018/07/31	1	22.70	0	0.00	22.85	1	1,479	0.07%
2018/07/30	2	22.80	0	0.00	22.75	2	1,501	0.13%
2018/07/24	20	22.50	20	22.70	22.60	0	1,517	0.00%
2018/07/03	29	23.25	29	23.75	23.10	0	1,779	0.00%
2018/06/19	55	23.59	65	23.64	23.75	-10	1,872	-0.53%
2018/06/07	0	0.00	10	23.25	23.30	-10	1,911	-0.52%
2018/06/06	0	0.00	2	23.15	23.10	-2	1,997	-0.10%
2018/05/30	0	0.00	5	22.95	22.90	-5	2,557	-0.20%
2018/05/24	0	0.00	3	23.25	23.10	-3	3,309	-0.09%
2018/05/23	5	23.00	0	0.00	23.15	5	3,566	0.14%
2018/05/18	5	22.95	0	0.00	22.90	5	3,617	0.14%
2018/05/15	0	0.00	15	23.02	22.70	-15	3,490	-0.43%
2018/05/10	5	22.60	0	0.00	22.65	5	3,478	0.14%
2018/05/02	1	22.15	0	0.00	22.15	1	3,514	0.03%
2018/04/25	0	0.00	5	21.90	21.95	-5	3,619	-0.14%
2018/04/24	10	21.53	0	0.00	21.55	10	3,672	0.27%
2018/04/18	5	22.00	0	0.00	21.90	5	3,641	0.14%
2018/04/17	10	22.10	0	0.00	21.95	10	3,624	0.28%
2018/04/13	0	0.00	4	22.30	22.10	-4	3,591	-0.11%
2018/04/11	0	0.00	6	22.53	22.10	-6	3,600	-0.17%
2018/04/03	10	22.43	21	22.65	22.40	-11	3,505	-0.31%
2018/04/02	0	0.00	4	22.05	21.95	-4	3,350	-0.12%
2018/03/31	5	21.85	5	22.10	21.80	0	3,340	0.00%
2018/03/29	0	0.00	5	21.75	21.95	-5	3,316	-0.15%
2018/03/26	10	21.43	0	0.00	21.40	10	3,261	0.31%
2018/03/23	0	0.00	5	21.40	21.40	-5	3,254	-0.15%
2018/03/21	5	22.05	0	0.00	22.00	5	3,229	0.15%
2018/03/19	10	21.85	1	21.80	21.85	9	3,171	0.28%
2018/03/16	5	21.55	0	0.00	21.60	5	3,159	0.16%
2018/03/12	5	20.85	0	0.00	20.95	5	3,349	0.15%
2018/03/09	0	0.00	5	22.30	21.75	-5	3,255	-0.15%
2018/03/07	0	0.00	1	22.75	22.10	-1	3,198	-0.03%
2018/03/06	0	0.00	5	23.00	22.35	-5	3,164	-0.16%
2018/03/05	7	23.30	7	23.73	23.05	0	3,027	0.00%
2018/03/02	10	22.25	0	0.00	22.60	10	2,735	0.37%
2018/02/27	11	22.55	6	23.59	22.60	5	2,557	0.20%
2018/02/26	30	23.02	40	23.28	23.55	-10	2,407	-0.42%
2018/02/23	4	21.34	22	21.55	22.65	-18	1,967	-0.91%
2018/02/22	0	0.00	3	20.50	20.60	-3	1,732	-0.17%
2018/02/21	0	0.00	13	20.63	20.60	-13	1,722	-0.75%
2018/02/12	4	19.60	0	0.00	20.30	4	1,702	0.23%
2018/02/07	16	19.55	0	0.00	19.50	16	1,773	0.90%
2018/02/06	10	19.60	0	0.00	19.15	10	1,856	0.54%
2018/02/05	5	19.85	0	0.00	20.10	5	1,803	0.28%
2018/02/01	1	20.60	15	20.55	20.40	-14	1,803	-0.78%
2018/01/31	5	19.85	2.2	20.01	20.20	2.8	1,757	0.16%
2018/01/30	0	0.00	8	20.31	20.15	-8	1,763	-0.45%
2018/01/26	2	20.20	5	20.20	20.20	-3	1,783	-0.17%
2018/01/24	4	19.95	0	0.00	20.35	4	1,871	0.21%
2018/01/23	6	20.35	0	0.00	20.15	6	1,959	0.31%
2018/01/22	0	0.00	20	20.60	20.80	-20	1,911	-1.05%
2018/01/18	20	19.68	0	0.00	19.95	20	1,784	1.12%
2018/01/12	5	19.30	0	0.00	19.35	5	1,714	0.29%
2018/01/09	5	19.25	0	0.00	19.25	5	1,706	0.29%
2018/01/08	0	0.00	5	19.70	19.55	-5	1,698	-0.29%
2018/01/05	0	0.00	5	19.60	19.55	-5	1,680	-0.30%