楠梓電 (2316)-國票-博愛券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
45.25
漲跌
▼0.55
漲幅
-1.20%
成交量
2,232張
產業
上市電子零組件類股▲0.41%
326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

楠梓電 (2316)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/23	4	45.75	4	46.06	45.25	0	5,974	0.00%
2024/05/22	18	46.29	0	0.00	45.80	18	5,956	0.30%
2024/05/21	1	46.70	0	0.00	46.70	1	5,921	0.02%
2024/05/20	4	46.60	5	46.54	46.70	-1	5,886	-0.02%
2024/05/17	2	45.13	1	45.65	45.05	1	5,791	0.02%
2024/05/16	3	45.95	3	46.35	46.00	0	5,793	0.00%
2024/05/15	1	44.60	1	44.65	44.65	0	5,688	0.00%
2024/05/13	0	0.00	1	43.60	44.45	-1	5,629	-0.02%
2024/05/07	0	0.00	6	44.65	44.85	-6	5,514	-0.11%
2024/05/06	8	45.49	0	0.00	45.10	8	5,461	0.15%
2024/05/03	1	47.20	0	0.00	45.35	1	5,370	0.02%
2024/05/02	6	48.68	8	48.64	48.35	-2	5,180	-0.04%
2024/04/30	3	46.92	19	46.56	49.20	-16	4,804	-0.33%
2024/04/26	14	44.57	2	44.63	44.05	12	5,190	0.23%
2024/04/25	7	44.99	1	44.20	43.75	6	5,210	0.12%
2024/04/24	2	44.40	0	0.00	44.40	2	5,008	0.04%
2024/04/18	4	41.28	0	0.00	41.45	4	4,792	0.08%
2024/04/17	0	42.30	0	0.00	42.45	0	4,777	0.00%
2024/04/15	2	43.50	0	0.00	43.30	2	4,734	0.04%
2024/04/11	0	45.20	0	0.00	44.20	0	4,641	0.00%
2024/04/10	2	45.05	1	46.05	45.50	1	4,608	0.02%
2024/04/09	0	45.63	0	0.00	46.35	0	4,445	0.00%
2024/04/08	2	45.23	0	0.00	46.75	2	4,372	0.05%
2024/04/03	6	44.84	5	44.47	44.55	1	4,282	0.02%
2024/04/02	0	0.00	0	43.80	43.80	0	4,229	0.00%
2024/04/01	3	43.85	0.1	44.20	44.15	3	4,203	0.07%
2024/03/29	4	43.20	4	43.73	43.30	0	4,117	0.00%
2024/03/28	5.1	43.71	6	43.93	42.20	-0.9	4,024	-0.02%
2024/03/27	3	43.00	3	42.53	42.55	0	3,950	0.00%
2024/03/26	23	43.30	24	43.86	43.10	-1	3,888	-0.03%
2024/03/25	3	42.62	2.2	42.17	44.45	0.8	3,696	0.02%
2024/03/21	1.2	41.22	1	41.60	40.60	0.2	3,487	0.00%
2024/03/20	1	41.45	1	41.80	41.20	0	3,474	0.00%
2024/03/19	17	42.34	17	43.62	42.00	0	3,455	0.00%
2024/03/18	1	41.55	16	43.00	43.25	-15	3,248	-0.46%
2024/03/14	0	39.40	0	0.00	39.05	0	3,083	0.00%
2024/03/12	1	41.75	0.1	41.50	41.70	0.9	2,994	0.03%
2024/03/11	6.1	40.64	5	41.06	41.00	1.1	2,932	0.04%
2024/03/08	2	41.32	4.1	41.11	41.55	-2.1	2,875	-0.07%
2024/03/07	0.1	40.06	0	0.00	39.90	0.1	2,798	0.00%
2024/03/06	10	43.02	16	41.88	41.25	-6	2,737	-0.22%
2024/03/05	20	39.84	32	39.98	39.85	-12	2,530	-0.47%
2024/03/04	5.1	37.57	8.2	38.20	38.00	-3.2	2,288	-0.14%
2024/03/01	1.1	35.33	1	36.20	36.65	0.1	2,199	0.00%
2024/02/29	0	35.60	0.1	35.70	35.25	-0.1	2,181	0.00%
2024/02/26	0.1	35.60	0	0.00	35.20	0.1	2,202	0.00%
2024/02/22	0	36.00	0	0.00	35.85	0	2,296	0.00%
2024/02/21	0.2	36.37	0	0.00	36.10	0.2	2,312	0.01%
2024/02/16	0	35.68	0	0.00	36.00	0	2,283	0.00%
2024/02/15	0	35.25	0	0.00	35.00	0	2,267	0.00%
2024/02/05	1	34.35	0	0.00	34.40	1	2,257	0.04%
2024/01/26	5	35.00	0	0.00	34.55	5	2,332	0.21%
2024/01/25	0	0.00	2	37.00	35.85	-2	2,333	-0.09%
2024/01/23	20	35.62	20	36.02	35.45	0	2,242	0.00%
2024/01/22	45	37.41	33	40.37	36.50	12	2,058	0.58%
2024/01/19	1	39.55	26	40.11	40.55	-25	1,467	-1.70%
2024/01/11	0	0.00	1	37.40	37.80	-1	1,402	-0.07%
2024/01/10	1	37.15	0	0.00	37.00	1	1,416	0.07%
2024/01/03	0	0.00	2	38.60	37.70	-2	1,515	-0.13%
2023/12/29	0	38.45	0	0.00	38.80	0	1,584	0.00%
2023/12/20	0	0.00	1	37.35	37.70	-1	2,220	-0.05%
2023/12/18	0	0.00	1	38.15	37.25	-1	2,520	-0.04%
2023/12/15	1	38.25	1	37.90	37.90	0	2,626	0.00%
2023/12/14	1	38.70	1	39.10	38.65	0	2,634	0.00%
2023/12/13	0	0.00	2	38.35	37.85	-2	2,667	-0.07%
2023/12/12	5	38.44	3	38.78	37.90	2	2,774	0.07%
2023/12/06	1	37.95	0	0.00	37.85	1	2,883	0.03%
2023/12/04	0	0.00	1	39.70	38.60	-1	3,340	-0.03%
2023/12/01	1	37.90	1	38.50	38.10	0	3,508	0.00%
2023/11/29	1	37.20	3	37.40	36.85	-2	3,479	-0.06%
2023/11/27	4	37.25	0	0.00	36.50	4	3,516	0.11%
2023/11/22	1	38.90	1	39.25	39.15	0	3,563	0.00%
2023/11/21	4	38.75	5	38.86	38.85	-1	3,554	-0.03%
2023/11/20	1	37.95	0	0.00	37.80	1	3,503	0.03%
2023/11/10	2	36.90	2	37.20	36.55	0	3,655	0.00%
2023/11/07	0	0.00	5	35.60	35.65	-5	4,059	-0.12%
2023/10/30	5	34.56	6	34.49	34.30	-1	4,483	-0.02%
2023/10/27	1	34.70	0	0.00	34.25	1	4,510	0.02%
2023/10/26	3	34.63	9	34.46	34.05	-6	4,600	-0.13%
2023/10/25	3	34.78	4	35.21	35.10	-1	4,632	-0.02%
2023/10/24	1	33.10	0	0.00	33.75	1	4,658	0.02%
2023/10/18	5	33.00	0	0.00	32.90	5	5,460	0.09%
2023/10/17	0	0.00	2	34.08	33.60	-2	5,932	-0.03%
2023/10/16	0	0.00	11	35.78	35.00	-11	6,281	-0.18%
2023/10/13	2	36.23	1	35.85	35.85	1	6,385	0.02%
2023/10/12	12	36.80	1	37.20	36.80	11	6,419	0.17%
2023/10/11	0	0.00	11	37.29	36.65	-11	6,398	-0.17%
2023/10/06	11	37.93	3	38.08	37.90	8	6,359	0.13%
2023/10/05	7	39.48	5	39.35	38.60	2	6,316	0.03%
2023/10/04	3	39.87	0	0.00	39.70	3	6,273	0.05%
2023/10/03	3	39.82	3	40.07	40.10	0	6,240	0.00%
2023/10/02	18	40.33	5	39.88	39.55	13	6,148	0.21%
2023/09/28	46	40.33	49	41.11	40.30	-3	6,067	-0.05%
2023/09/26	0	0.00	2	40.10	38.70	-2	5,742	-0.03%
2023/09/25	2	39.83	5	39.54	39.40	-3	5,674	-0.05%
2023/09/22	14	40.00	8	39.86	40.50	6	5,553	0.11%
2023/09/21	1	36.55	2	37.08	37.50	-1	5,262	-0.02%
2023/09/20	6	38.20	4	38.20	37.70	2	5,212	0.04%
2023/09/19	3	37.68	2	37.93	38.20	1	5,096	0.02%
2023/09/18	3	37.90	1	37.60	37.50	2	5,050	0.04%
2023/09/15	20	37.61	6	37.16	37.85	14	4,985	0.28%
2023/09/14	1	35.45	1	35.60	35.65	0	4,871	0.00%
2023/09/13	2	35.10	4	35.41	35.00	-2	4,847	-0.04%
2023/09/12	5	35.71	3	35.90	35.45	2	4,819	0.04%
2023/09/11	1	36.55	8	36.38	35.40	-7	4,774	-0.15%
2023/09/08	10	38.10	7	38.29	38.30	3	4,705	0.06%
2023/09/07	13	38.04	9	37.82	38.40	4	4,576	0.09%
2023/09/06	7	37.41	16	37.76	38.50	-9	4,210	-0.21%
2023/09/04	2	34.65	0	0.00	34.90	2	3,967	0.05%
2023/09/01	3	35.40	3	35.45	34.45	0	3,952	0.00%
2023/08/31	1	34.60	2	34.35	34.60	-1	3,913	-0.03%
2023/08/30	3	35.45	1	34.40	34.60	2	3,890	0.05%
2023/08/23	5	35.70	5	35.95	35.55	0	3,704	0.00%
2023/08/21	0	0.00	1	36.05	35.85	-1	3,645	-0.03%
2023/08/18	36	35.90	34	35.73	35.65	2	3,615	0.06%
2023/08/17	31	36.84	33	37.04	37.10	-2	3,573	-0.06%
2023/08/16	7	35.96	7	36.20	36.50	0	3,513	0.00%
2023/08/15	79	37.41	72	37.19	36.80	7	3,443	0.20%
2023/08/14	83	37.11	78	37.35	37.50	5	3,319	0.15%
2023/08/11	5	34.01	6	34.17	35.00	-1	3,095	-0.03%
2023/08/10	7	35.31	1	35.75	35.20	6	2,921	0.21%
2023/08/09	13	39.79	1	39.10	39.10	12	2,786	0.43%
2023/08/08	2	44.68	10	43.24	43.40	-8	2,654	-0.30%
2023/08/07	4	46.85	0	0.00	47.10	4	2,536	0.16%
2023/08/04	2	45.20	0	0.00	45.20	2	2,472	0.08%
2023/08/02	2	42.25	2	42.10	43.85	0	2,432	0.00%
2023/08/01	1	44.60	0	0.00	46.45	1	2,372	0.04%
2023/07/31	3	46.93	4	46.04	44.90	-1	2,332	-0.04%
2023/07/28	3	47.32	2	46.80	47.95	1	2,225	0.04%
2023/07/27	0	0.00	3	45.93	45.90	-3	2,173	-0.14%
2023/07/26	4	44.03	37	44.12	44.85	-33	2,115	-1.56%
2023/07/25	11	48.18	4	48.84	45.95	7	2,001	0.35%
2023/07/24	3	45.43	1	47.05	47.05	2	1,817	0.11%
2023/07/21	33	42.24	33	40.46	42.80	0	1,638	0.00%
2023/07/20	36	38.28	38	37.94	38.95	-2	1,237	-0.16%
2023/07/19	34	34.50	4	35.94	37.10	30	737	4.07%
2023/07/18	2	33.10	4	33.65	33.75	-2	329	-0.61%
2023/07/17	0	0.00	1	30.60	30.70	-1	209	-0.48%
2023/07/10	1	27.85	0	0.00	27.70	1	135	0.74%
2023/07/04	0	0.00	2	28.45	28.40	-2	137	-1.45%
2023/06/26	2	28.25	0	0.00	28.25	2	151	1.32%
2023/03/31	0	28.55	0	0.00	28.70	0	139	0.01%
2023/03/29	0	28.36	0	0.00	28.40	0	135	0.02%
2023/02/20	0	28.05	0	0.00	28.10	0	107	0.00%
2022/12/13	0	0.00	15	26.08	26.15	-15	169	-8.87%
2022/09/15	15	27.37	15	27.36	27.35	0	146	0.00%
2022/07/19	1	27.00	0	0.00	27.05	1	183	0.54%
2022/06/02	1	29.00	0	0.00	29.00	1	258	0.39%
2022/05/11	0	0.00	5	27.85	27.85	-5	359	-1.39%
2022/03/31	0	31.10	0	0.00	31.00	0	2,196	0.00%
2022/03/11	0	0.00	3	30.95	31.00	-3	2,401	-0.12%
2022/03/01	0	0.00	2	33.20	33.50	-2	2,381	-0.08%
2022/02/22	6	33.50	6	34.10	33.15	0	2,369	0.00%
2022/02/21	15	33.87	0	0.00	34.00	15	2,364	0.63%
2022/02/16	0	0.00	1	33.35	33.35	-1	2,338	-0.04%
2022/02/07	0	0.00	1	32.70	32.70	-1	2,318	-0.04%
2022/01/26	10	32.13	10	32.35	31.95	0	2,311	0.00%
2022/01/25	15	32.90	15	32.15	32.15	0	2,304	0.00%
2022/01/17	1	35.65	0	0.00	35.05	1	2,160	0.05%
2022/01/13	1	34.90	1	35.35	35.40	0	1,981	0.00%
2022/01/12	20	34.88	20	35.04	35.20	0	1,938	0.00%
2022/01/11	20	34.10	20	34.48	34.60	0	1,880	0.00%
2022/01/06	5	35.50	1	35.30	34.90	4	1,711	0.23%
2022/01/05	1	34.80	0	0.00	34.55	1	1,633	0.06%
2021/12/28	12	37.68	11	38.73	36.80	1	1,209	0.08%
2021/12/24	6	32.83	9	33.18	34.35	-3	446	-0.67%
2021/12/15	1	30.55	0	0.00	30.30	1	279	0.36%
2021/12/13	0	0.00	2	31.05	31.35	-2	255	-0.78%
2021/10/20	0	0.00	1	27.80	28.00	-1	237	-0.42%
2021/10/19	1	27.85	0	0.00	27.85	1	239	0.42%
2021/10/04	0.3	26.25	0	0.00	26.30	0.3	341	0.09%
2021/09/27	0	0.00	1	27.80	27.90	-1	352	-0.28%
2021/09/17	0	0.00	0.8	27.45	27.45	-0.8	361	-0.22%
2021/09/10	1	26.85	0	0.00	27.00	1	399	0.25%
2021/07/27	0	0.00	1	31.30	31.15	-1	637	-0.16%
2021/07/23	0	0.00	1	30.50	30.40	-1	683	-0.15%
2021/07/21	1	30.00	0	0.00	30.00	1	720	0.14%
2021/07/13	0	0.00	1	32.05	31.20	-1	891	-0.11%
2021/06/28	0	0.00	5	30.35	30.35	-5	1,733	-0.29%
2021/06/11	0	0.00	1	29.25	29.30	-1	1,831	-0.05%
2021/06/08	2	29.15	2	29.10	29.20	0	1,837	0.00%
2021/05/17	0	0.00	40	25.30	25.20	-40	1,937	-2.06%
2021/05/14	1	27.25	0	0.00	27.00	1	1,936	0.05%
2021/05/12	1	29.60	0	0.00	27.50	1	1,904	0.05%
2021/05/11	2	30.15	0	0.00	30.00	2	1,867	0.11%
2021/04/26	1	34.25	0	0.00	34.30	1	1,820	0.05%
2021/04/22	1	35.50	0	0.00	34.45	1	1,838	0.05%
2021/04/21	0	0.00	11	36.23	36.30	-11	1,792	-0.61%
2021/04/20	1	35.70	1	36.00	36.15	0	1,760	0.00%
2021/04/19	20	36.30	2	36.55	36.20	18	1,744	1.03%
2021/04/16	8	36.50	0	0.00	36.85	8	1,688	0.47%
2021/04/15	11	37.11	0	0.00	36.25	11	1,612	0.68%
2021/04/14	25	37.25	3	37.88	38.25	22	1,465	1.50%
2021/04/13	1	34.80	1	33.85	34.80	0	973	0.00%
2021/04/12	0	0.00	5.4	32.19	32.20	-5.4	917	-0.59%
2021/04/08	0	0.00	2.5	32.69	32.75	-2.5	935	-0.27%
2021/03/31	1	31.30	0	0.00	31.35	1	909	0.11%
2021/03/30	1	31.50	0	0.00	31.45	1	904	0.11%
2021/03/26	0	0.00	2	32.75	32.35	-2	888	-0.23%
2021/02/25	0	0.00	2	31.38	31.40	-2	795	-0.25%
2021/02/22	2	31.30	10.5	31.10	31.30	-8.5	786	-1.09%
2021/02/18	0	0.00	10	30.63	31.10	-10	794	-1.26%
2021/02/05	0	0.00	2.7	30.10	30.10	-2.7	787	-0.34%
2021/02/02	10	30.30	0	0.00	30.30	10	779	1.28%
2021/02/01	10	29.75	0	0.00	30.25	10	777	1.29%
2021/01/21	0	0.00	5	30.30	30.30	-5	723	-0.69%
2021/01/05	1	32.10	0	0.00	32.20	1	598	0.17%
2021/01/04	0	0.00	1	32.70	32.75	-1	588	-0.17%
2020/12/25	1	31.10	0	0.00	31.10	1	587	0.17%
2020/12/03	0	0.00	0.9	30.85	31.00	-0.9	737	-0.12%
2020/11/26	1	30.60	0	0.00	30.80	1	763	0.13%
2020/11/10	0	0.00	3	29.10	29.30	-3	1,100	-0.27%
2020/11/05	3	28.75	0	0.00	28.75	3	1,199	0.25%
2020/11/02	1	28.60	0	0.00	28.50	1	1,374	0.07%
2020/10/15	1	29.60	0	0.00	29.50	1	1,694	0.06%
2020/10/08	0	0.00	1.8	30.20	30.30	-1.8	1,919	-0.09%
2020/09/23	1	29.85	0	0.00	29.55	1	2,303	0.04%
2020/09/16	0	0.00	2	30.95	31.00	-2	2,454	-0.08%
2020/09/11	0	0.00	3	30.85	30.80	-3	2,504	-0.12%
2020/08/31	0	0.00	0.6	31.50	31.65	-0.6	2,721	-0.02%
2020/08/26	0	0.00	4	31.54	31.55	-4	2,831	-0.14%
2020/08/25	2	31.10	6	31.37	31.10	-4	2,839	-0.14%
2020/08/24	5	31.10	0	0.00	30.95	5	2,837	0.18%
2020/08/21	7	30.51	13	30.70	31.00	-6	2,849	-0.21%
2020/08/20	0	0.00	10	30.08	30.20	-10	2,835	-0.35%
2020/08/19	15	32.11	10	32.18	31.50	5	2,783	0.18%
2020/08/18	16	31.80	11	32.00	32.35	5	2,771	0.18%
2020/08/17	24	32.70	15	32.30	32.30	9	2,785	0.32%
2020/08/13	0	0.00	5	32.30	31.60	-5	2,757	-0.18%
2020/08/12	5	31.50	0	0.00	31.80	5	2,750	0.18%
2020/08/11	0	0.00	1	31.45	31.65	-1	2,792	-0.04%
2020/08/06	0	0.00	4	32.75	32.25	-4	2,976	-0.13%
2020/08/05	0	0.00	8	32.49	32.35	-8	2,985	-0.27%
2020/08/04	10	31.95	3	32.40	31.90	7	2,951	0.24%
2020/08/03	0	0.00	5	32.75	31.75	-5	3,005	-0.17%
2020/07/31	14	31.66	15	31.75	32.05	-1	3,141	-0.03%
2020/07/30	5	30.15	5	30.80	30.55	0	3,125	0.00%
2020/07/29	0	0.00	9	30.02	29.90	-9	3,142	-0.29%
2020/07/28	10	30.40	5	29.90	29.55	5	3,169	0.16%
2020/07/27	5	30.60	5	30.75	30.70	0	3,190	0.00%
2020/07/24	8	32.20	2	31.00	31.00	6	3,238	0.19%
2020/07/23	5	32.40	12	32.23	32.90	-7	3,215	-0.22%
2020/07/22	5	32.20	0	0.00	32.05	5	3,209	0.16%
2020/07/21	0	0.00	6	32.17	31.75	-6	3,251	-0.18%
2020/07/20	5	31.00	7	31.37	31.40	-2	3,339	-0.06%
2020/07/17	5	31.10	0	0.00	31.25	5	3,353	0.15%
2020/07/16	0	0.00	2	30.90	30.95	-2	3,354	-0.06%
2020/07/15	0	0.00	4	31.55	30.90	-4	3,371	-0.12%
2020/07/14	5	31.80	0	0.00	31.20	5	3,437	0.15%
2020/07/13	3	32.17	4	31.86	31.95	-1	3,465	-0.03%
2020/07/10	0	0.00	1	31.00	31.30	-1	3,502	-0.03%
2020/07/09	8	31.84	8	31.98	31.70	0	3,509	0.00%
2020/07/08	5	32.85	0	0.00	32.70	5	3,475	0.14%
2020/07/07	12	34.25	11	33.05	33.30	1	3,438	0.03%
2020/07/06	10	32.35	5	32.38	32.20	5	3,247	0.15%
2020/07/03	1	31.75	2	32.05	31.90	-1	3,287	-0.03%
2020/07/02	1	31.95	0	0.00	31.75	1	3,337	0.03%
2020/06/24	0	0.00	1	32.10	31.85	-1	3,283	-0.03%
2020/06/18	0	0.00	4	30.95	31.05	-4	3,388	-0.12%
2020/06/16	0	0.00	1	30.65	30.70	-1	3,407	-0.03%
2020/06/11	8	30.40	2	30.80	29.80	6	3,551	0.17%
2020/06/09	2	31.75	0	0.00	31.00	2	3,675	0.05%
2020/06/08	1	31.95	5	32.30	31.75	-4	3,732	-0.11%
2020/06/05	5	33.25	5	32.45	32.60	0	3,822	0.00%
2020/06/04	5	31.95	12	32.22	33.25	-7	3,757	-0.19%
2020/06/03	3	30.30	0	0.00	30.25	3	3,740	0.08%
2020/06/01	0	0.00	4	30.59	30.50	-4	3,773	-0.11%
2020/05/29	2	29.90	0	0.00	29.85	2	3,832	0.05%
2020/05/28	1	30.35	0	0.00	29.90	1	3,955	0.03%
2020/05/27	0	0.00	1	30.50	30.20	-1	3,990	-0.03%
2020/05/25	1	29.35	2	30.20	29.75	-1	4,099	-0.02%
2020/05/22	4	29.88	0	0.00	29.70	4	4,144	0.10%
2020/05/19	1	30.10	0	0.00	29.90	1	4,304	0.02%
2020/05/18	6	30.94	5	29.75	29.70	1	4,332	0.02%
2020/05/15	4	31.36	3	31.67	31.35	1	4,320	0.02%
2020/05/14	2	33.03	1	33.05	32.00	1	4,311	0.02%
2020/05/13	0	0.00	3	33.90	34.10	-3	4,242	-0.07%
2020/05/12	12	33.25	12	32.55	32.75	0	4,172	0.00%
2020/05/11	1	33.00	1	33.30	32.80	0	4,192	0.00%
2020/05/08	0	0.00	90	33.38	33.00	-90	4,171	-2.16%
2020/05/07	118	33.68	32	33.91	33.75	86	4,128	2.08%	大買/
2020/05/06	0	0.00	1	32.50	32.50	-1	3,973	-0.03%
2020/05/05	1	31.65	2	31.38	30.65	-1	3,981	-0.03%
2020/04/30	0	0.00	1	30.65	30.70	-1	4,002	-0.02%
2020/04/29	3	30.65	6	31.20	30.05	-3	4,048	-0.07%
2020/04/28	1	30.00	0	0.00	29.90	1	4,118	0.02%
2020/04/27	9	30.04	4	30.00	30.00	5	4,102	0.12%
2020/04/24	3	29.42	22	29.51	29.90	-19	4,067	-0.47%
2020/04/23	23	30.15	9	29.63	30.00	14	4,024	0.35%
2020/04/22	9	27.38	11	27.80	28.30	-2	3,915	-0.05%
2020/04/21	9	27.76	10	27.81	27.60	-1	3,900	-0.03%
2020/04/20	3	28.10	0	0.00	28.10	3	3,893	0.08%
2020/04/17	3	28.07	2	28.90	28.20	1	3,921	0.03%
2020/04/16	4	28.70	5	28.71	28.70	-1	3,865	-0.03%
2020/04/15	2	28.65	1	28.65	28.90	1	3,894	0.03%
2020/04/13	2	27.78	1	27.50	27.30	1	3,830	0.03%
2020/04/10	5	27.40	5	27.25	27.20	0	3,817	0.00%
2020/04/09	12	27.87	12	28.20	27.50	0	3,836	0.00%
2020/04/08	1	26.80	1	27.35	27.50	0	3,787	0.00%
2020/04/07	1	26.75	7	26.72	27.35	-6	3,708	-0.16%
2020/04/06	3	24.45	4	24.85	24.90	-1	3,624	-0.03%
2020/04/01	3	24.10	2	24.10	24.35	1	3,629	0.03%
2020/03/31	0	0.00	2	23.95	23.70	-2	3,622	-0.06%
2020/03/30	3	23.38	2	23.40	23.75	1	3,630	0.03%
2020/03/27	3	24.13	2	23.45	23.45	1	3,644	0.03%
2020/03/26	6	23.83	5	23.76	24.45	1	3,624	0.03%
2020/03/25	1	24.85	0	0.00	24.80	1	3,583	0.03%
2020/03/20	4	22.68	3	22.65	23.10	1	3,616	0.03%
2020/03/19	8	21.96	10	21.94	21.35	-2	3,569	-0.06%
2020/03/18	5	24.62	5	25.00	23.70	0	3,507	0.00%
2020/03/17	10	24.78	5	24.82	24.05	5	3,465	0.14%
2020/03/16	6	27.92	6	28.07	26.35	0	3,404	0.00%
2020/03/12	3	30.67	2	30.18	29.50	1	3,248	0.03%
2020/03/11	28	33.13	26	33.45	31.85	2	3,194	0.06%
2020/03/10	2	30.23	5	31.22	31.85	-3	3,175	-0.09%
2020/03/09	13	31.39	0	0.00	30.60	13	3,159	0.41%
2020/03/06	1	33.35	0	0.00	33.15	1	3,114	0.03%
2020/03/04	5	34.25	3	34.37	33.65	2	3,160	0.06%
2020/03/03	3	34.67	4	35.25	34.70	-1	3,102	-0.03%
2020/03/02	4	32.43	4	32.73	32.50	0	3,012	0.00%
2020/02/25	5	35.65	25	35.02	35.30	-20	3,005	-0.67%
2020/02/24	28	35.44	9	35.31	35.50	19	2,927	0.65%
2020/02/21	3	33.97	3	34.18	34.50	0	2,807	0.00%
2020/02/19	0	0.00	8	32.81	33.10	-8	2,772	-0.29%
2020/02/18	8	32.06	0	0.00	32.05	8	2,769	0.29%
2020/02/17	3	31.37	8	32.18	32.50	-5	2,757	-0.18%
2020/02/14	2	31.65	2	31.85	31.80	0	2,890	0.00%
2020/02/13	11	32.16	3	32.40	31.90	8	3,069	0.26%
2020/02/12	1	32.95	5	32.92	32.45	-4	3,106	-0.13%
2020/02/11	0	0.00	3	31.78	31.70	-3	3,098	-0.10%
2020/02/10	3	31.30	0	0.00	31.10	3	3,136	0.10%
2020/02/06	1	31.80	2	32.30	31.90	-1	3,270	-0.03%
2020/02/05	2	30.00	4	31.30	30.70	-2	3,409	-0.06%
2020/02/04	2	31.08	15	30.17	30.45	-13	3,419	-0.38%
2020/02/03	9	28.46	9	28.98	29.20	0	3,491	0.00%
2020/01/31	22	29.16	7	29.78	29.00	15	3,792	0.40%
2020/01/20	1	35.55	0	0.00	35.50	1	3,978	0.03%
2020/01/15	1	35.60	0	0.00	35.30	1	4,061	0.02%
2020/01/13	0	0.00	2	35.73	35.90	-2	4,102	-0.05%
2020/01/09	0	0.00	1	35.20	35.25	-1	4,079	-0.02%
2020/01/08	1	34.00	0	0.00	33.05	1	4,160	0.02%
2020/01/03	3	35.32	1	36.30	35.05	2	4,413	0.05%
2019/12/27	0	0.00	2	35.40	35.40	-2	4,719	-0.04%
2019/12/26	0	0.00	1	35.65	35.60	-1	4,775	-0.02%
2019/12/25	0	0.00	1	35.45	35.45	-1	4,891	-0.02%
2019/12/24	20	34.75	19	34.84	34.70	1	4,924	0.02%
2019/12/23	1	35.10	1	35.30	35.20	0	4,976	0.00%
2019/12/20	1	35.70	0	0.00	35.90	1	5,115	0.02%
2019/12/19	3	36.42	0	0.00	36.20	3	5,398	0.06%
2019/12/18	9	36.90	0	0.00	36.80	9	5,591	0.16%
2019/12/10	1	37.50	0	0.00	36.75	1	6,386	0.02%
2019/12/09	1	37.55	1	37.90	37.55	0	6,564	0.00%
2019/12/05	1	37.30	3	38.25	38.30	-2	7,574	-0.03%
2019/12/04	3	37.40	0	0.00	37.20	3	7,826	0.04%
2019/12/03	1	37.15	1	37.10	36.80	0	7,856	0.00%
2019/12/02	2	36.33	6	37.10	37.40	-4	7,926	-0.05%
2019/11/28	4	36.74	0	0.00	36.50	4	7,926	0.05%
2019/11/26	2	36.85	33	37.05	37.40	-31	8,147	-0.38%
2019/11/25	4	35.53	0	0.00	35.40	4	8,077	0.05%
2019/11/21	0	0.00	2	36.10	36.25	-2	8,214	-0.02%
2019/11/20	2	36.60	6	36.94	36.60	-4	8,297	-0.05%
2019/11/19	2	36.40	0	0.00	36.40	2	8,450	0.02%
2019/11/18	18	36.62	7	37.24	36.80	11	8,600	0.13%
2019/11/15	16	36.89	36	36.64	36.70	-20	8,821	-0.23%
2019/11/14	1	36.50	1	36.45	36.45	0	8,860	0.00%
2019/11/13	30	37.11	13	38.16	36.80	17	9,065	0.19%
2019/11/12	6	35.23	2	36.80	37.55	4	9,032	0.04%
2019/11/11	8	36.09	2	35.90	35.90	6	9,088	0.07%
2019/11/08	13	36.82	2	37.20	37.30	11	9,167	0.12%
2019/11/07	2	37.00	2	37.15	37.15	0	9,234	0.00%
2019/11/06	12	36.63	10	36.75	37.65	2	9,330	0.02%
2019/11/05	10	37.87	6	37.76	37.75	4	9,537	0.04%
2019/11/04	0.3	36.90	0.7	36.90	37.00	-0.4	9,807	0.00%
2019/11/01	10	39.40	10	39.70	39.50	0	9,823	0.00%
2019/10/31	30	39.88	30	40.12	39.00	0	9,916	0.00%
2019/10/30	11	41.72	12	40.85	40.00	-1	9,878	-0.01%
2019/10/29	6	42.30	0	0.00	42.30	6	9,505	0.06%
2019/10/28	0	0.00	1	47.00	47.00	-1	9,285	-0.01%
2019/10/24	1	46.00	1	46.20	45.95	0	9,217	0.00%
2019/10/18	5	46.61	5	46.45	46.45	0	9,372	0.00%
2019/10/17	10	46.60	10	46.83	47.00	0	9,363	0.00%
2019/10/16	10	46.55	10	47.70	46.95	0	9,330	0.00%
2019/10/15	1	45.50	5	45.72	46.20	-4	9,178	-0.04%
2019/10/14	24	45.68	20	45.90	46.45	4	9,056	0.04%
2019/10/09	6	42.29	5	43.02	42.25	1	8,947	0.01%
2019/10/07	1	46.80	1	47.65	46.80	0	8,856	0.00%
2019/09/25	0	0.00	3	44.23	44.00	-3	8,806	-0.03%
2019/09/24	3	46.23	0	0.00	44.00	3	8,839	0.03%
2019/09/20	9	44.14	10	44.65	44.15	-1	8,816	-0.01%
2019/09/19	12	43.36	1	43.45	44.10	11	8,695	0.13%
2019/09/18	7	43.37	4	43.69	43.30	3	8,647	0.03%
2019/09/17	21	43.96	34.3	43.83	43.55	-13.3	8,562	-0.15%
2019/09/16	20	43.90	17.5	43.09	44.00	2.5	8,396	0.03%
2019/09/12	9	40.77	2	41.18	40.60	7	8,089	0.09%
2019/09/11	0	0.00	0.6	41.20	41.40	-0.6	7,907	-0.01%
2019/09/10	2	40.95	4	40.89	41.10	-2	7,876	-0.03%
2019/09/09	9	40.78	9	41.34	40.30	0	7,794	0.00%
2019/09/06	9	40.98	9	41.01	41.10	0	7,618	0.00%
2019/09/05	11	40.93	14	40.87	40.70	-3	7,491	-0.04%
2019/09/04	27	40.45	33	40.83	40.10	-6	7,222	-0.08%
2019/09/03	22	40.24	21.3	40.22	40.70	0.8	7,030	0.01%
2019/09/02	10	39.23	14	39.13	40.70	-4	6,847	-0.06%
2019/08/30	51	38.66	51	38.57	39.25	0	6,462	0.00%
2019/08/29	10	35.30	131	34.61	36.45	-121	5,841	-2.07%	大賣/鉅額交易
2019/08/28	74	33.13	5	33.66	33.15	69	5,524	1.25%
2019/08/27	6	33.13	61	32.95	33.55	-55	5,464	-1.01%
2019/08/26	75	32.40	20	32.45	32.50	55	5,411	1.02%
2019/08/23	11	32.86	10	33.19	32.95	1	5,373	0.02%
2019/08/22	85	34.30	72	34.36	33.10	13	5,319	0.24%
2019/08/21	4	33.15	9	33.48	33.40	-5	5,104	-0.10%
2019/08/20	19	32.97	13	33.32	33.30	6	5,062	0.12%
2019/08/19	10	33.00	35	33.38	33.45	-25	5,016	-0.50%
2019/08/16	22	32.45	87	32.79	32.40	-65	4,981	-1.30%
2019/08/15	88	32.30	18	32.28	32.50	70	4,922	1.42%
2019/08/14	28	33.18	39	33.88	32.80	-11	4,879	-0.23%
2019/08/13	6	32.76	8	32.94	32.50	-2	4,775	-0.04%
2019/08/12	85	33.24	46	32.86	33.45	39	4,650	0.84%
2019/08/08	2	30.93	2	31.23	31.00	0	4,424	0.00%
2019/08/07	56	32.04	44	31.40	30.80	12	4,425	0.27%
2019/08/06	1	30.50	1	30.95	31.35	0	4,243	0.00%
2019/08/05	49	31.03	54	31.24	31.30	-5	4,163	-0.12%
2019/08/02	3	29.73	2	29.90	30.00	1	3,989	0.03%
2019/08/01	0	0.00	3	31.25	31.25	-3	3,864	-0.08%
2019/07/31	3	30.68	13	30.45	31.35	-10	3,794	-0.26%
2019/07/30	11	31.16	7	30.55	31.00	4	3,670	0.11%
2019/07/29	27	28.40	29	28.89	30.30	-2	3,460	-0.06%
2019/07/26	3	27.85	6.3	28.02	28.15	-3.3	3,180	-0.10%
2019/07/25	0	0.00	2	26.65	26.80	-2	2,987	-0.07%
2019/07/24	8	25.63	23	25.58	25.65	-15	2,905	-0.52%
2019/07/19	4	25.60	4	25.43	24.95	0	2,896	0.00%
2019/07/18	4	25.21	4	25.08	25.00	0	2,906	0.00%
2019/07/17	0	0.00	1	25.20	25.00	-1	2,951	-0.03%
2019/07/16	1	25.65	1	25.75	25.20	0	3,004	0.00%
2019/07/15	10	24.74	19	24.96	25.20	-9	3,051	-0.29%
2019/07/12	0	0.00	1	23.95	23.80	-1	3,390	-0.03%
2019/07/11	1	23.25	0	0.00	23.20	1	3,458	0.03%
2019/07/05	0	0.00	1	23.25	23.30	-1	3,807	-0.03%
2019/06/27	12	24.45	10	23.40	24.35	2	3,683	0.05%
2019/06/25	0	0.00	3	22.35	22.30	-3	3,547	-0.08%
2019/06/24	0	0.00	10	22.35	22.30	-10	3,551	-0.28%
2019/06/20	1	22.20	1	22.55	22.60	0	3,685	0.00%
2019/06/19	0	0.00	2	22.20	22.55	-2	3,923	-0.05%
2019/06/18	11	22.25	0	0.00	21.50	11	4,188	0.26%
2019/06/17	10	21.75	0	0.00	22.20	10	4,251	0.24%
2019/06/12	0	0.00	5	22.00	21.75	-5	4,970	-0.10%
2019/06/06	5	21.50	5	21.40	21.50	0	5,130	0.00%
2019/06/03	0	0.00	10	20.70	20.65	-10	5,077	-0.20%
2019/05/31	15	21.40	0	0.00	21.20	15	5,194	0.29%
2019/05/30	0	0.00	3	21.05	20.90	-3	5,433	-0.06%
2019/05/23	3	20.10	0	0.00	20.30	3	5,580	0.05%
2019/05/22	10	21.65	10	21.80	21.00	0	5,720	0.00%
2019/05/21	7	21.26	2	21.10	21.50	5	5,922	0.08%
2019/05/20	1	22.35	0	0.00	21.90	1	6,055	0.02%
2019/05/16	12	23.05	0	0.00	22.40	12	6,045	0.20%
2019/05/15	13.6	23.58	0	0.00	23.90	13.6	6,036	0.22%
2019/05/10	1	24.50	0	0.00	23.40	1	5,869	0.02%
2019/05/09	1	24.00	16	24.09	24.00	-15	5,793	-0.26%
2019/05/08	2	23.75	1	23.75	24.30	1	5,762	0.02%
2019/05/06	3	24.10	14	24.29	24.05	-11	5,710	-0.19%
2019/05/03	20	25.85	0	0.00	25.35	20	5,630	0.36%
2019/05/02	0	0.00	5	25.50	25.65	-5	5,524	-0.09%
2019/04/30	2	24.95	2	24.55	25.55	0	5,497	0.00%
2019/04/29	1	25.25	7.5	25.23	25.20	-6.5	5,437	-0.12%
2019/04/24	1	25.50	5	25.50	25.25	-4	5,407	-0.07%
2019/04/23	0	25.40	6	25.52	25.45	-6	5,379	-0.11%
2019/04/22	19	25.40	18	25.54	25.70	1	5,300	0.02%
2019/04/19	5	25.10	54	24.92	25.20	-49	5,210	-0.94%
2019/04/18	61	25.02	21	25.46	25.00	40	5,058	0.79%
2019/04/17	5	23.05	10	23.23	23.60	-5	4,613	-0.11%
2019/04/16	0	22.70	3	22.67	22.85	-3	4,492	-0.07%
2019/04/15	10	22.45	6	22.49	22.70	4	4,406	0.09%
2019/04/12	0	21.20	0	0.00	21.30	0	4,159	0.00%
2019/04/11	0	20.80	0	0.00	20.90	0	4,132	0.00%
2019/04/08	0	0.00	20	21.28	21.25	-20	4,071	-0.49%
2019/04/03	20	21.25	20	21.35	21.30	0	4,030	0.00%
2019/04/02	20	21.28	20	21.35	21.20	0	4,003	0.00%
2019/04/01	41	20.97	41	21.12	21.10	0	3,961	0.00%
2019/03/29	45	20.61	25	20.69	20.55	20	3,903	0.51%
2019/03/28	20	20.30	20	20.30	20.30	0	3,886	0.00%
2019/03/25	24	21.05	21	21.07	21.10	3	3,769	0.08%
2019/03/22	5	22.05	10	21.85	21.95	-5	3,667	-0.14%
2019/03/21	32	22.02	27	21.96	22.10	5	3,413	0.15%
2019/03/20	0	0.00	1	21.20	21.30	-1	3,093	-0.03%
2019/03/19	11	21.17	30	21.25	21.15	-19	2,976	-0.64%
2019/03/18	41	20.61	37	21.00	21.30	4	2,825	0.14%
2019/03/15	45	20.41	0	0.00	20.60	45	2,537	1.77%
2019/03/14	0	0.00	40	19.60	19.75	-40	2,226	-1.80%
2019/03/12	40	19.94	0	0.00	20.20	40	2,090	1.91%
2019/03/11	0	0.00	1	19.35	19.40	-1	2,051	-0.05%
2019/03/08	0	0.00	1	19.30	19.30	-1	2,057	-0.05%
2019/03/05	2	20.20	1	19.80	19.90	1	1,891	0.05%
2019/02/27	1	18.80	0	0.00	18.75	1	1,521	0.07%
2019/02/25	0	0.00	7	19.44	19.15	-7	1,476	-0.47%
2019/02/22	4	18.73	34	18.71	18.80	-30	1,418	-2.11%
2019/02/21	12	19.30	30	19.26	19.10	-18	1,384	-1.30%
2019/02/20	65	18.51	20	18.55	19.30	45	1,183	3.80%
2019/02/19	1	17.95	0	0.00	18.15	1	966	0.10%
2019/02/18	0	0.00	1	17.35	17.60	-1	785	-0.13%
2019/02/15	1.2	16.74	25	16.77	16.65	-23.9	695	-3.43%
2019/02/14	27	16.92	4	17.23	17.20	23	674	3.41%
2019/01/30	0	0.00	2	16.15	16.15	-2	625	-0.32%
2019/01/23	1	15.90	0	0.00	16.10	1	678	0.15%
2019/01/22	12	16.58	0	0.00	16.20	12	681	1.76%
2019/01/21	0	0.00	24	16.50	16.40	-24	677	-3.54%
2019/01/17	3	16.45	23	16.40	16.25	-20	673	-2.97%
2019/01/16	34	16.60	11	16.60	16.70	23	652	3.52%
2019/01/15	1	16.10	1	16.10	16.10	0	559	0.00%
2019/01/09	0	0.00	20	14.50	14.55	-20	682	-2.93%
2018/12/25	20	14.20	0	0.00	14.35	20	788	2.54%
2018/12/22	1	14.50	0	0.00	14.50	1	794	0.13%
2018/12/19	1	14.90	0	0.00	14.90	1	808	0.12%
2018/12/13	0	0.00	2	15.55	15.45	-2	924	-0.22%
2018/12/12	2	15.40	0	0.00	15.40	2	973	0.21%
2018/12/04	3	15.95	3	15.95	16.00	0	1,225	0.00%
2018/12/03	2	15.60	4	15.80	15.75	-2	1,234	-0.16%
2018/11/30	2	15.50	0	0.00	15.40	2	1,260	0.16%
2018/11/21	0	0.00	7	15.45	15.50	-7	1,887	-0.37%
2018/11/15	0	0.00	10	15.33	15.50	-10	3,335	-0.30%
2018/11/14	0	0.00	1	15.15	15.05	-1	3,330	-0.03%
2018/11/01	0	0.00	35	15.00	15.35	-35	3,295	-1.06%
2018/10/30	35	14.15	0	0.00	14.15	35	3,266	1.07%
2018/10/23	2	15.65	0	0.00	15.50	2	3,234	0.06%
2018/10/17	0	0.00	35	14.90	14.65	-35	3,060	-1.14%
2018/10/15	0	0.00	3	14.28	14.35	-3	3,044	-0.10%
2018/10/12	10	13.77	9	14.19	14.25	1	3,043	0.03%
2018/10/11	42	14.24	0	0.00	14.15	42	3,027	1.39%
2018/10/08	4	15.60	0	0.00	15.60	4	2,981	0.13%
2018/10/05	5	16.10	0	0.00	15.80	5	2,972	0.17%
2018/10/04	9	16.59	3	16.55	16.60	6	2,951	0.20%
2018/10/03	1	16.65	0	0.00	16.65	1	2,942	0.03%
2018/10/01	9	16.80	0	0.00	16.80	9	2,934	0.31%
2018/09/28	1	16.85	0	0.00	16.80	1	2,932	0.03%
2018/09/26	0	0.00	18	16.91	16.90	-18	2,924	-0.62%
2018/09/25	1	16.90	0	0.00	16.80	1	2,918	0.03%
2018/09/21	1	16.85	0	0.00	16.85	1	2,914	0.03%
2018/09/20	0	0.00	35	17.05	17.05	-35	2,901	-1.21%
2018/09/19	38	17.71	0	0.00	17.35	38	2,881	1.32%
2018/09/17	5	16.98	22	17.21	17.20	-17	2,749	-0.62%
2018/09/14	5	15.94	6	16.17	16.15	-1	2,603	-0.04%
2018/09/13	1	15.95	3	15.75	15.85	-2	2,582	-0.08%
2018/09/12	30	15.82	10	15.60	15.60	20	2,580	0.77%
2018/09/11	21	16.32	20	16.39	16.30	1	2,543	0.04%
2018/09/10	10	17.15	10	16.30	16.30	0	2,523	0.00%
2018/09/07	22	17.62	9	18.08	17.50	13	2,518	0.52%
2018/09/06	3	17.95	5	17.95	18.05	-2	2,495	-0.08%
2018/09/05	62	18.53	96	18.57	18.15	-34	2,456	-1.38%
2018/08/31	1	18.50	1	18.60	18.65	0	2,280	0.00%
2018/08/30	22	18.88	23	18.82	18.55	-1	2,215	-0.05%
2018/08/29	17	18.98	18	19.15	18.90	-1	2,144	-0.05%
2018/08/28	3	19.08	10	19.05	18.90	-7	1,987	-0.35%
2018/08/27	21	19.19	40	19.11	19.30	-19	1,892	-1.00%
2018/08/24	77	19.31	49	19.39	19.60	28	1,682	1.66%
2018/08/23	3	18.08	26	18.68	18.80	-23	1,036	-2.22%
2018/08/22	44	16.71	2	16.00	17.10	42	512	8.20%
2018/08/21	2	15.20	0	0.00	15.55	2	415	0.48%
2018/08/20	0	0.00	19	15.19	15.25	-19	412	-4.60%
2018/08/17	15	15.00	15	15.03	15.00	0	401	0.00%
2018/08/16	19	15.01	0	0.00	15.00	19	394	4.81%
2018/07/03	0	0.00	0.6	15.70	15.80	-0.6	456	-0.12%
2018/06/21	0	0.00	1	16.85	16.60	-1	454	-0.22%
2018/06/20	1	16.60	0	0.00	16.70	1	443	0.23%
2018/06/15	60	17.45	5	17.36	17.20	55	434	12.65%
2018/06/13	1	16.70	0	0.00	16.80	1	403	0.25%
2018/06/12	2	16.93	0	0.00	16.75	2	401	0.50%
2018/06/11	2	17.15	0	0.00	17.05	2	396	0.50%
2018/06/07	0	0.00	3	16.80	16.70	-3	387	-0.77%
2018/06/06	0	0.00	20	16.83	16.80	-20	390	-5.12%
2018/06/05	14	17.13	0	0.00	16.70	14	391	3.57%
2018/05/16	10	16.08	0	0.00	15.90	10	428	2.33%
2018/03/15	1	17.80	0	0.00	17.80	1	545	0.18%
2018/03/14	0	0.00	1	18.10	17.75	-1	552	-0.18%
2018/03/12	1	17.80	0	0.00	17.75	1	563	0.18%
2018/02/22	1	18.05	0	0.00	18.00	1	875	0.11%
2018/02/05	0	0.00	0.5	18.10	18.05	-0.5	857	-0.06%
2018/02/02	0	0.00	4	18.60	18.45	-4	856	-0.47%
2018/01/30	0	0.00	50	18.70	18.70	-50	868	-5.76%
2018/01/25	0	0.00	1	18.95	19.00	-1	871	-0.11%
2018/01/23	1.3	18.83	0	0.00	18.80	1.3	874	0.15%
2018/01/16	0	0.00	2	19.00	19.05	-2	883	-0.23%
2018/01/12	0	0.00	3	19.10	19.15	-3	896	-0.33%
2018/01/11	5	19.32	0	0.00	19.20	5	901	0.55%
2018/01/09	0	0.00	1	19.25	19.15	-1	880	-0.11%
2018/01/04	0	0.00	0	18.90	18.95	0	895	0.00%
2018/01/03	0	0.00	0.2	18.90	19.00	-0.2	900	-0.02%