正達 (3149)-凱基-鳳山券商分點個股進出

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

正達

(3149)

股價
24.50
漲跌
▲0.35
漲幅
+1.45%
成交量
405張
產業
上市光電類股
306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

正達 (3149)籌碼相關－凱基-鳳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

凱基-鳳山券商分點個股進出
凱基-鳳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
2024/05/07	0.3	23.90	0	0.00	23.80	0.3	875	0.04%
2024/04/29	0	0.00	1	23.00	23.20	-1	1,187	-0.08%
2024/04/19	0.1	23.20	2	22.85	22.85	-2	1,442	-0.14%
2024/04/16	2	23.70	0	0.00	23.70	2	1,447	0.14%
2024/04/12	0	0.00	1	25.15	25.05	-1	1,442	-0.07%
2024/04/11	1	25.20	1	25.00	25.05	0	1,442	0.00%
2024/04/10	1	25.80	0	0.00	25.65	1	1,436	0.07%
2024/04/08	1	24.40	0	0.00	24.35	1	1,414	0.07%
2024/03/29	3	26.00	2	25.35	25.35	1	1,417	0.07%
2024/03/27	0.4	23.95	0	0.00	23.80	0.4	1,366	0.03%
2024/03/26	0.1	23.60	0	0.00	23.70	0.1	1,363	0.00%
2024/03/22	1	24.05	0	0.00	24.10	1	1,372	0.07%
2024/03/21	0.1	24.10	0	0.00	24.10	0.1	1,384	0.00%
2024/03/13	0.1	24.50	0	0.00	24.65	0.1	1,422	0.01%
2024/03/11	2	24.20	0	0.00	24.50	2	1,423	0.14%
2024/03/08	2	25.20	0	0.00	24.85	2	1,420	0.14%
2024/03/06	5.1	25.94	0	0.00	25.10	5.1	1,402	0.36%
2024/02/26	0	0.00	2	29.70	29.75	-2	1,359	-0.15%
2024/02/22	1	30.05	0	0.00	29.40	1	1,420	0.07%
2024/02/20	1	29.60	0	0.00	30.00	1	1,470	0.07%
2024/02/16	1	28.75	0	0.00	28.95	1	1,460	0.07%
2024/02/15	0	0.00	1	28.55	28.95	-1	1,451	-0.07%
2024/02/05	2.1	27.10	0	0.00	27.35	2.1	1,436	0.15%
2024/02/02	0.1	28.15	0	0.00	28.05	0.1	1,418	0.01%
2024/02/01	0.1	28.50	2	28.55	28.35	-1.9	1,404	-0.14%
2024/01/31	0.1	29.15	0	0.00	29.20	0.1	1,383	0.01%
2024/01/29	0.1	29.35	1	29.40	30.05	-0.9	1,346	-0.07%
2024/01/26	3	30.03	0	0.00	30.00	3	1,324	0.23%
2024/01/25	0.1	29.90	1	30.50	29.85	-0.9	1,302	-0.07%
2024/01/24	1	29.35	5.6	31.48	31.70	-4.6	1,230	-0.38%
2024/01/23	5	29.30	1	29.30	29.30	4	1,120	0.36%
2024/01/17	0	0.00	2	26.43	26.75	-2	947	-0.21%
2024/01/16	1	26.10	0	0.00	28.00	1	908	0.11%
2024/01/15	0	0.00	17	26.15	26.15	-17	835	-2.04%
2024/01/11	2	24.40	1	24.50	24.20	1	802	0.12%
2023/12/27	0.1	24.40	0	0.00	24.50	0.1	852	0.01%
2023/12/25	0	24.05	0	0.00	24.20	0	876	0.00%
2023/12/22	0	0.00	1	23.55	23.55	-1	874	-0.11%
2023/12/21	0	23.40	0	0.00	23.50	0	875	0.00%
2023/12/15	1	25.00	13.5	25.05	25.50	-12.5	854	-1.46%
2023/12/08	0	0.00	0.3	23.45	23.40	-0.3	927	-0.03%
2023/12/07	0	0.00	1	23.65	23.55	-1	959	-0.10%
2023/11/29	0	0.00	0.1	22.50	23.40	-0.1	983	-0.01%
2023/11/24	0	0.00	2	21.85	21.80	-2	947	-0.21%
2023/11/21	2	22.80	3	23.77	22.85	-1	928	-0.11%
2023/11/20	0	0.00	6.4	21.61	22.40	-6.4	871	-0.74%
2023/11/17	0.2	20.40	1.7	20.40	20.40	-1.5	821	-0.19%
2023/11/16	0.8	18.91	0	0.00	18.55	0.8	788	0.10%
2023/11/15	0	0.00	1	17.40	18.55	-1	769	-0.13%
2023/11/07	0.1	17.15	0	0.00	17.10	0.1	754	0.01%
2023/11/03	0.1	17.00	0	0.00	17.00	0.1	767	0.01%
2023/10/31	0.8	16.60	0	0.00	16.50	0.8	781	0.10%
2023/10/30	1	17.05	1.2	17.01	17.05	-0.2	784	-0.03%
2023/10/26	0.5	18.05	0	0.00	17.90	0.5	800	0.06%
2023/10/23	0.2	18.90	0	0.00	18.60	0.2	916	0.02%
2023/10/13	0	0.00	0	13.05	13.15	0	977	0.00%
2023/10/12	10.3	13.10	0	0.00	12.95	10.3	993	1.04%
2023/10/05	0	0.00	5	13.75	13.80	-5	1,004	-0.50%
2023/10/04	0	0.00	11	13.60	13.85	-11	1,005	-1.09%
2023/10/03	0	0.00	1	13.90	13.85	-1	1,009	-0.10%
2023/09/28	1	14.00	0	0.00	13.90	1	1,008	0.10%
2023/09/26	2	14.55	0	0.00	14.30	2	1,013	0.20%
2023/09/25	0	0.00	2	15.20	14.85	-2	1,013	-0.20%
2023/09/22	11	15.13	1	15.30	15.20	10	991	1.01%
2023/09/20	0	0.00	1	14.40	14.30	-1	967	-0.10%
2023/09/19	1	14.45	0	0.00	14.25	1	965	0.10%
2023/09/13	2	14.25	1	14.25	14.35	1	968	0.10%
2023/09/08	1	15.50	2	15.58	15.50	-1	956	-0.10%
2023/09/07	0	0.00	5	15.74	15.60	-5	950	-0.53%
2023/09/06	7	15.74	1	16.05	16.05	6	927	0.65%
2023/09/05	15.1	15.19	0	0.00	15.35	15.1	861	1.75%
2023/09/01	0	0.00	1	14.25	14.25	-1	804	-0.12%
2023/08/31	5.1	14.52	5	14.60	14.60	0.1	794	0.01%
2023/08/18	0	0.00	1	13.85	13.80	-1	843	-0.12%
2023/08/10	5	13.10	0	0.00	13.10	5	823	0.61%
2023/08/07	1	13.80	0	0.00	13.80	1	858	0.12%
2023/08/02	0	0.00	1	13.80	13.70	-1	934	-0.11%
2023/07/26	1	14.15	0	0.00	14.05	1	975	0.10%
2023/07/24	1.2	14.25	0	0.00	14.05	1.2	970	0.12%
2023/07/20	1	14.10	6	14.40	14.25	-5	969	-0.52%
2023/07/19	27	15.41	2	15.13	14.95	25	963	2.59%
2023/07/18	2	14.60	10	14.30	14.75	-8	953	-0.84%
2023/07/14	5	12.15	0	0.00	12.25	5	931	0.54%
2023/07/13	2	12.80	0	0.00	12.75	2	923	0.22%
2023/07/12	5	13.15	1	13.20	13.15	4	914	0.44%
2023/07/11	1	13.45	1	13.65	13.30	0	914	0.00%
2023/07/10	1	13.25	1	13.20	13.50	0	913	0.00%
2023/07/06	3	13.38	0	0.00	13.30	3	904	0.33%
2023/06/30	5	14.00	1	14.00	14.00	4	863	0.46%
2023/06/29	1	14.00	1	14.05	14.15	0	858	0.00%
2023/06/21	2	14.45	0	0.00	14.50	2	842	0.24%
2023/06/20	1	14.35	0	0.00	14.35	1	838	0.12%
2023/06/09	0	0.00	3	14.65	14.65	-3	800	-0.37%
2023/06/08	0	0.00	1	14.75	14.70	-1	798	-0.13%
2023/06/07	3	15.05	0	0.00	15.00	3	801	0.37%
2023/06/05	0	0.00	1	15.15	15.20	-1	808	-0.12%
2023/06/02	1	15.15	0	0.00	15.15	1	827	0.12%
2023/06/01	0	0.00	1	15.15	15.20	-1	828	-0.12%
2023/05/29	1	14.60	0	0.00	14.60	1	800	0.12%
2023/05/26	5	14.85	0	0.00	14.55	5	798	0.63%
2023/05/25	1	15.10	0	0.00	14.90	1	790	0.13%
2023/05/24	0.1	14.65	0	0.00	15.30	0.1	775	0.01%
2023/05/23	0.1	14.50	0	0.00	14.50	0.1	762	0.01%
2023/05/17	0	0.00	1	14.35	14.35	-1	755	-0.13%
2023/05/16	3	14.30	0	0.00	14.30	3	754	0.40%
2023/05/11	0	0.00	1	14.70	14.50	-1	745	-0.13%
2023/05/10	2	15.28	0	0.00	15.35	2	735	0.27%
2023/05/09	1.1	15.10	0	0.00	15.25	1.1	721	0.15%
2023/05/08	5.6	16.65	16	16.80	16.65	-10.4	660	-1.58%
2023/04/28	4	18.30	1	18.45	18.35	3	618	0.49%
2023/04/27	6	18.36	0	0.00	18.45	6	612	0.98%
2023/04/21	4	19.80	2	19.90	19.60	2	571	0.35%
2023/04/20	2	19.65	5	19.15	19.65	-3	499	-0.60%
2023/04/18	2	18.80	0	0.00	18.75	2	434	0.46%
2023/04/14	0.1	18.55	0	0.00	18.45	0.1	414	0.01%
2023/04/13	0.1	18.35	0	0.00	18.50	0.1	413	0.01%
2023/03/29	0	0.00	1	18.20	18.30	-1	433	-0.23%
2023/03/28	1	18.20	0	0.00	18.15	1	452	0.22%
2023/03/24	0	0.00	1	18.40	18.45	-1	457	-0.22%
2023/03/22	0	0.00	2	18.45	18.50	-2	460	-0.43%
2023/03/01	0.1	18.55	0	0.00	18.55	0.1	752	0.01%
2023/02/20	16	18.70	0	0.00	19.00	16	803	1.99%
2023/02/17	1	18.50	0	0.00	18.50	1	815	0.12%
2023/02/01	0	0.00	10	18.90	18.90	-10	1,043	-0.96%
2023/01/30	1	18.25	0	0.00	18.35	1	1,104	0.09%
2023/01/05	5	18.35	0	0.00	18.35	5	1,582	0.32%
2023/01/04	5	18.45	0	0.00	18.45	5	1,644	0.30%
2022/12/27	6	18.90	0	0.00	18.90	6	1,883	0.32%
2022/12/20	0	0.00	1	19.55	18.85	-1	1,893	-0.05%
2022/12/19	0	0.00	1	19.80	19.85	-1	1,883	-0.05%
2022/12/15	1	20.10	0	0.00	20.10	1	1,887	0.05%
2022/12/09	1	20.40	0	0.00	20.35	1	1,947	0.05%
2022/12/06	1	20.90	3	21.45	20.75	-2	1,939	-0.10%
2022/12/05	1	21.80	0	0.00	21.70	1	1,903	0.05%
2022/12/02	4	22.25	7	21.61	22.35	-3	1,840	-0.16%
2022/12/01	1	20.25	1	20.55	20.45	0	1,725	0.00%
2022/11/30	5	19.90	0	0.00	20.00	5	1,714	0.29%
2022/11/24	1	20.30	0	0.00	20.15	1	1,727	0.06%
2022/11/22	2.2	20.17	0	0.00	20.15	2.2	1,784	0.12%
2022/11/16	1	20.70	25	20.64	20.55	-24	1,891	-1.27%
2022/11/15	1	21.00	0	0.00	21.05	1	1,880	0.05%
2022/11/09	5	21.50	1	21.70	21.55	4	1,814	0.22%
2022/11/08	21	22.10	0	0.00	22.00	21	1,780	1.18%
2022/11/07	0	0.00	1	20.85	21.20	-1	1,716	-0.06%
2022/11/04	1	20.55	1	20.80	20.80	0	1,699	0.00%
2022/11/03	1	20.45	0	0.00	20.25	1	1,691	0.06%
2022/10/19	1.1	21.50	0	0.00	20.60	1.1	1,464	0.08%
2022/10/18	2	22.45	2	21.85	21.85	0	1,413	0.00%
2022/10/17	0.1	21.90	1	22.50	22.85	-0.9	1,347	-0.07%
2022/10/14	0	0.00	1	21.20	22.40	-1	1,236	-0.08%
2022/10/13	2	21.00	3	20.92	20.40	-1	1,140	-0.09%
2022/10/12	3	20.97	2	21.50	21.50	1	1,086	0.09%
2022/10/11	0	0.00	3	21.65	22.05	-3	1,026	-0.29%
2022/10/07	5	21.12	0	0.00	21.35	5	943	0.53%
2022/10/06	0	0.00	4	20.23	20.50	-4	869	-0.46%
2022/09/21	0	0.00	1	20.60	20.00	-1	811	-0.12%
2022/09/20	2	19.35	1	20.50	20.25	1	793	0.13%
2022/09/15	0	0.00	4	19.99	20.00	-4	747	-0.54%
2022/09/14	0.1	18.75	0	0.00	18.20	0.1	709	0.01%
2022/09/13	0	0.00	1	18.55	18.50	-1	712	-0.14%
2022/09/06	2	19.20	2	18.60	18.65	0	730	0.00%
2022/09/01	2	20.08	0	0.00	20.15	2	718	0.28%
2022/08/31	1	21.05	2	21.20	20.90	-1	704	-0.14%
2022/08/30	3	21.02	0	0.00	21.40	3	690	0.43%
2022/08/26	0	0.00	1	21.70	21.90	-1	634	-0.16%
2022/08/25	0	0.00	1	20.20	20.20	-1	542	-0.18%
2022/08/12	0	17.20	0	0.00	17.35	0	734	0.00%
2022/08/11	0	17.45	0	0.00	17.25	0	738	0.01%
2022/08/02	0	0.00	3	16.85	16.80	-3	760	-0.39%
2022/07/19	0	0.00	3	16.80	16.85	-3	833	-0.36%
2022/07/06	0	0.00	1	16.40	16.10	-1	818	-0.12%
2022/07/01	0	0.00	20	17.55	17.00	-20	861	-2.32%
2022/06/29	1	19.00	0	0.00	18.95	1	853	0.12%
2022/06/27	2	19.55	0	0.00	19.65	2	918	0.22%
2022/06/20	0	0.00	2	19.30	19.00	-2	908	-0.22%
2022/06/17	1	20.55	0	0.00	20.65	1	890	0.11%
2022/06/15	1	21.45	0	0.00	21.30	1	884	0.11%
2022/06/09	0	0.00	2	22.45	22.60	-2	893	-0.22%
2022/06/08	1	22.50	0	0.00	22.45	1	888	0.11%
2022/06/07	10	22.50	1	22.50	22.50	9	892	1.01%
2022/06/06	1	22.45	0	0.00	22.50	1	897	0.11%
2022/06/02	1	22.65	1	22.65	22.60	0	900	0.00%
2022/05/26	12	23.78	0	0.00	22.65	12	818	1.47%
2022/05/25	0	0.00	2	24.35	25.05	-2	717	-0.28%
2022/05/20	1	22.75	0	0.00	22.85	1	671	0.15%
2022/05/12	1	22.25	0	0.00	22.05	1	656	0.15%
2022/05/10	1	23.00	0	0.00	23.15	1	652	0.15%
2022/05/05	1	26.15	1	25.60	26.45	0	627	0.00%
2022/04/29	1	22.25	0	0.00	22.15	1	592	0.17%
2022/04/22	1	24.20	0	0.00	24.20	1	597	0.17%
2022/04/21	0	24.95	0	0.00	24.90	0	614	0.00%
2022/04/20	1	24.60	1	24.85	24.80	0	626	0.00%
2022/04/19	1	24.35	1	24.75	24.35	0	661	0.00%
2022/04/14	0	0.00	1	25.55	25.20	-1	754	-0.13%
2022/04/07	0	0.00	1	27.30	27.20	-1	955	-0.10%
2022/04/06	2	25.80	0	0.00	25.55	2	927	0.22%
2022/04/01	2	26.43	0	0.00	26.45	2	923	0.22%
2022/03/28	1	23.10	0	0.00	23.20	1	863	0.12%
2022/03/24	1	24.05	0	0.00	24.10	1	868	0.12%
2022/03/23	0.1	24.50	0	0.00	23.65	0.1	867	0.01%
2022/03/18	0	0.00	2	23.20	23.60	-2	919	-0.22%
2022/03/16	1	22.10	2	21.90	22.15	-1	944	-0.11%
2022/03/15	1	22.30	0	0.00	22.30	1	943	0.11%
2022/03/10	0	0.00	1	24.15	24.10	-1	942	-0.11%
2022/03/08	1	23.75	0	0.00	23.70	1	933	0.11%
2022/03/03	0.1	25.75	0	0.00	25.65	0.1	936	0.01%
2022/03/01	1	25.25	0	0.00	25.75	1	959	0.10%
2022/02/25	1	25.20	0	0.00	25.15	1	962	0.10%
2022/02/24	0.1	26.00	0	0.00	25.45	0.1	993	0.01%
2022/02/22	1	26.90	0	0.00	26.90	1	1,047	0.10%
2022/02/21	1	27.20	0	0.00	27.20	1	1,052	0.09%
2022/02/16	1	27.30	0	0.00	27.25	1	1,087	0.09%
2022/02/15	0.1	28.70	0	0.00	27.10	0.1	1,099	0.00%
2022/02/07	1	27.75	0	0.00	28.00	1	1,150	0.09%
2022/01/26	1	27.35	0	0.00	27.35	1	1,184	0.08%
2022/01/24	1	27.65	0	0.00	27.45	1	1,235	0.08%
2022/01/21	0	0.00	1	28.55	28.50	-1	1,241	-0.08%
2022/01/19	4	28.56	0	0.00	28.60	4	1,254	0.32%
2022/01/13	1	29.65	0	0.00	29.60	1	1,271	0.08%
2022/01/07	5	33.20	0	0.00	32.20	5	1,224	0.41%
2022/01/06	3	33.40	0	0.00	34.00	3	1,172	0.26%
2022/01/05	1	32.85	3	33.80	33.95	-2	1,080	-0.19%
2021/12/23	0.1	31.80	0	0.00	31.60	0.1	996	0.01%
2021/12/22	1	31.90	0	0.00	31.90	1	1,001	0.10%
2021/12/16	0	0.00	2	31.85	31.30	-2	1,000	-0.20%
2021/12/15	2	32.05	0	0.00	31.80	2	997	0.20%
2021/12/13	10	33.37	0	0.00	33.00	10	977	1.02%
2021/12/10	0.1	30.80	0	0.00	30.80	0.1	982	0.01%
2021/12/08	2	31.65	2	31.25	31.25	0	985	0.00%
2021/12/06	1	30.80	0	0.00	30.75	1	988	0.10%
2021/12/03	1	31.00	1	30.95	31.00	0	994	0.00%
2021/12/01	2	30.93	0	0.00	30.95	2	1,016	0.20%
2021/11/23	1	33.00	3	33.62	32.75	-2	1,031	-0.19%
2021/11/22	1	34.41	1	35.00	34.90	0	1,004	0.00%
2021/11/19	2	32.85	1	32.75	32.80	1	974	0.10%
2021/11/18	0.1	32.50	0	0.00	32.20	0.1	969	0.01%
2021/11/17	1	32.05	0	0.00	32.30	1	978	0.11%
2021/11/16	0	0.00	3	32.92	32.55	-3	995	-0.30%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/04	1	31.00	0	0.00	30.95	1	1,158	0.09%
2021/11/03	1	31.80	0	0.00	31.55	1	1,154	0.09%
2021/11/02	1	34.30	0	0.00	33.10	1	1,167	0.09%
2021/11/01	0	0.00	4	32.00	34.20	-4	1,211	-0.33%
2021/10/27	4	33.53	0	0.00	33.60	4	1,191	0.34%
2021/10/20	0	0.00	1	33.25	33.35	-1	1,679	-0.06%
2021/10/08	1	32.00	0	0.00	32.20	1	1,978	0.05%
2021/10/05	2	30.20	0	0.00	30.65	2	2,622	0.08%
2021/10/04	0.1	29.70	0	0.00	29.95	0.1	2,653	0.00%
2021/10/01	1	30.75	0	0.00	30.75	1	2,678	0.04%
2021/09/27	0	0.00	4	34.95	34.90	-4	2,873	-0.14%
2021/09/24	4	34.40	0	0.00	34.55	4	2,924	0.14%
2021/09/23	0.1	34.00	0	0.00	33.95	0.1	2,973	0.00%
2021/09/14	1	33.45	0	0.00	33.40	1	3,390	0.03%
2021/09/08	1	34.35	0	0.00	34.05	1	4,056	0.02%
2021/09/07	1	35.00	0	0.00	34.80	1	4,170	0.02%
2021/09/06	1.1	35.49	0	0.00	35.45	1.1	4,190	0.03%
2021/09/03	1	37.50	1	37.00	37.00	0	4,199	0.00%
2021/09/02	2	38.00	2	37.70	37.70	0	4,201	0.00%
2021/08/31	1	38.00	0	0.00	38.00	1	4,212	0.02%
2021/08/30	1	38.60	0	0.00	38.35	1	4,232	0.02%
2021/08/25	0	0.00	0.1	38.75	38.90	-0.1	4,339	0.00%
2021/08/23	0	0.00	2	38.40	38.70	-2	4,433	-0.05%
2021/08/20	3	37.83	0	0.00	37.60	3	4,454	0.07%
2021/08/19	2	38.60	0	0.00	38.60	2	4,461	0.04%
2021/08/18	0.1	38.85	0	0.00	39.00	0.1	4,501	0.00%
2021/08/17	1	37.40	0	0.00	36.00	1	4,560	0.02%
2021/08/09	1	42.10	0	0.00	42.10	1	4,776	0.02%
2021/08/05	0	0.00	2	43.95	45.60	-2	4,845	-0.04%
2021/08/04	1	42.70	0	0.00	42.70	1	4,872	0.02%
2021/07/30	1	41.90	2.1	42.32	41.80	-1.1	5,042	-0.02%
2021/07/29	1	42.85	0	42.75	42.75	1	5,044	0.02%
2021/07/27	3.1	45.07	0	0.00	43.80	3.1	5,098	0.06%
2021/07/26	1	43.55	8	46.84	47.60	-7	5,068	-0.14%
2021/07/23	1	41.70	4	42.60	43.30	-3	4,911	-0.06%
2021/07/22	1	41.70	2	42.05	41.70	-1	4,939	-0.02%
2021/07/21	5	40.00	0	0.00	40.20	5	5,003	0.10%
2021/07/20	4	40.49	0	0.00	40.55	4	5,122	0.08%
2021/07/15	2	43.83	1	44.50	43.80	1	5,203	0.02%
2021/07/14	2	45.40	4	44.84	44.50	-2	5,193	-0.04%
2021/07/13	4	46.14	6	47.33	46.50	-2	5,085	-0.04%
2021/07/12	1	43.30	6.2	43.88	44.45	-5.2	4,781	-0.11%
2021/07/09	2	40.38	1	41.45	40.45	1	4,661	0.02%
2021/07/08	0.1	40.80	0	0.00	40.85	0.1	4,708	0.00%
2021/07/06	1	41.25	1	41.25	40.50	0	4,770	0.00%
2021/07/05	0.1	41.95	0	0.00	41.50	0.1	4,875	0.00%
2021/07/02	0	0.00	1	41.80	42.10	-1	5,035	-0.02%
2021/07/01	0.1	39.95	0	0.00	39.45	0.1	5,413	0.00%
2021/06/30	3	40.92	0	0.00	40.75	3	5,611	0.05%
2021/06/29	0	0.00	1	40.25	40.05	-1	5,880	-0.02%
2021/06/28	0.1	42.50	0	0.00	41.55	0.1	7,192	0.00%
2021/06/25	0	0.00	3	43.72	42.50	-3	7,821	-0.04%
2021/06/24	4	43.78	0	0.00	43.25	4	7,846	0.05%
2021/06/23	1	45.30	0.1	43.60	43.70	1	7,873	0.01%
2021/06/22	0	0.00	5.2	39.96	44.00	-5.2	7,777	-0.07%
2021/06/21	3.1	40.47	1	41.25	40.00	2.1	7,671	0.03%
2021/06/18	2.1	41.53	1	41.50	42.60	1.1	7,843	0.01%
2021/06/17	2.1	39.39	1	40.30	40.30	1.1	7,909	0.01%
2021/06/09	0	0.00	0	32.75	32.60	0	8,740	0.00%
2021/06/07	2	33.00	2	33.23	32.85	0	8,798	0.00%
2021/06/04	0	0.00	0.1	33.72	33.00	-0.1	8,798	0.00%
2021/06/03	0	0.00	5	34.25	34.30	-5	8,815	-0.06%
2021/06/02	0.1	35.20	3.4	34.86	34.15	-3.3	8,837	-0.04%
2021/05/31	0	0.00	2	34.65	34.90	-2	8,872	-0.02%
2021/05/28	2	34.15	2	34.05	33.90	0	8,894	0.00%
2021/05/26	4	33.88	13	33.72	33.55	-9	8,903	-0.10%
2021/05/25	10	32.60	1	35.20	35.20	9	8,854	0.10%
2021/05/21	2.1	32.03	0	0.00	31.70	2.1	8,911	0.02%
2021/05/19	0.1	32.00	1	31.10	31.95	-1	8,978	-0.01%
2021/05/17	1	28.30	1	28.80	27.20	0	9,079	0.00%
2021/05/13	0	0.00	3	28.25	30.50	-3	9,083	-0.03%
2021/05/12	1	31.20	0	0.00	31.20	1	9,042	0.01%
2021/05/11	4	34.83	0.1	34.65	34.65	3.9	8,981	0.04%
2021/05/10	1	39.60	2	38.60	38.50	-1	8,934	-0.01%
2021/05/07	0	0.00	7	39.19	40.60	-7	8,974	-0.08%
2021/05/06	1.1	38.58	0	0.00	37.00	1.1	9,070	0.01%
2021/05/04	6.2	41.24	0.1	41.50	41.30	6.1	9,153	0.07%
2021/05/03	1	39.00	1	39.25	37.80	0	9,098	0.00%
2021/04/29	1	40.51	1	41.00	40.50	0	9,114	0.00%
2021/04/28	0	41.10	3.1	41.10	41.10	-3	9,181	-0.03%
2021/04/27	7	42.28	2	43.80	42.50	5	9,314	0.05%
2021/04/26	10	45.43	2	45.35	44.15	8	9,419	0.08%
2021/04/22	1	45.55	0	0.00	46.00	1	9,628	0.01%
2021/04/20	0	0.00	1	46.95	47.00	-1	9,693	-0.01%
2021/04/19	0	0.00	2	47.10	46.35	-2	9,716	-0.02%
2021/04/16	0.2	45.80	0	0.00	46.95	0.2	9,754	0.00%
2021/04/15	1	45.65	4	44.30	45.80	-3	9,823	-0.03%
2021/04/14	0	0.00	2	43.28	44.40	-2	9,842	-0.02%
2021/04/13	1	46.90	2	48.05	46.85	-1	9,905	-0.01%
2021/04/12	10.1	46.90	1	46.60	46.60	9.1	9,977	0.09%
2021/04/09	4	47.51	8	46.25	48.00	-4	10,093	-0.04%
2021/04/08	2	51.25	2	51.10	51.10	0	10,262	0.00%
2021/04/07	16	50.85	4	49.18	52.80	12	10,309	0.12%
2021/04/06	0	0.00	8	50.80	50.80	-8	10,109	-0.08%
2021/04/01	2	44.35	4	45.70	46.20	-2	10,047	-0.02%
2021/03/31	25	42.85	19	43.22	42.00	6	10,066	0.06%
2021/03/30	18	40.42	25	40.86	41.40	-7	8,889	-0.08%
2021/03/26	2	37.25	5	37.67	38.10	-3	8,146	-0.04%
2021/03/25	5	36.84	0	0.00	36.40	5	8,068	0.06%
2021/03/24	3	37.68	1.1	37.32	37.05	1.9	8,022	0.02%
2021/03/23	6	37.47	14	38.66	37.85	-8	7,962	-0.10%
2021/03/22	11	40.27	4	39.83	39.65	7	7,712	0.09%
2021/03/19	8	36.85	5	36.76	39.65	3	7,459	0.04%
2021/03/18	3.1	37.23	15	36.99	36.05	-11.9	7,206	-0.17%
2021/03/17	12	35.09	8	35.14	35.75	4	6,872	0.06%
2021/03/16	0	0.00	1	31.10	32.50	-1	6,703	-0.01%
2021/03/15	5	29.65	0	0.00	29.55	5	6,656	0.08%
2021/03/12	3	29.20	0	0.00	28.80	3	6,758	0.04%
2021/03/11	0	0.00	22	29.10	29.10	-22	6,776	-0.32%
2021/03/10	1	28.20	0	0.00	28.05	1	6,751	0.01%
2021/03/09	1	28.30	1	28.80	28.60	0	6,754	0.00%
2021/03/08	1	28.40	1	28.35	28.30	0	6,735	0.00%
2021/03/05	2	29.33	0	0.00	29.05	2	6,753	0.03%
2021/03/04	2	29.08	11	29.60	29.60	-9	6,730	-0.13%
2021/03/03	4	28.83	2	27.95	29.50	2	6,698	0.03%
2021/03/02	1	29.00	0.6	28.00	28.00	0.4	6,737	0.01%
2021/02/25	3	29.40	3	29.28	28.65	0	6,699	0.00%
2021/02/24	1	29.00	10	29.50	28.60	-9	6,692	-0.13%
2021/02/23	1	29.60	17	29.43	30.00	-16	6,648	-0.24%
2021/02/22	7	28.78	2	28.10	28.70	5	6,563	0.08%
2021/02/19	0	0.00	2	28.50	28.35	-2	6,541	-0.03%
2021/02/18	6	27.91	0	0.00	28.80	6	6,571	0.09%
2021/02/05	3	24.20	0	0.00	24.05	3	6,436	0.05%
2021/02/04	2	25.25	0	0.00	25.00	2	6,391	0.03%
2021/02/03	1	26.50	11	26.50	26.30	-10	6,345	-0.16%
2021/02/01	7	26.69	3	26.87	26.25	4	6,410	0.06%
2021/01/29	16	29.20	0.1	27.75	27.75	16	6,387	0.25%
2021/01/28	2	28.35	2	28.60	29.10	0	6,335	0.00%
2021/01/27	3	27.68	0	0.00	28.50	3	6,208	0.05%
2021/01/26	10	26.50	0	0.00	25.95	10	6,158	0.16%
2021/01/25	2	27.60	1	28.10	27.55	1	6,090	0.02%
2021/01/22	2	28.15	1	27.90	27.90	1	6,076	0.02%
2021/01/21	6	29.46	1.1	29.57	28.00	4.9	6,075	0.08%
2021/01/20	2	29.25	2	29.65	29.30	0	6,019	0.00%
2021/01/19	1.1	30.85	1	31.80	30.75	0.1	5,872	0.00%
2021/01/18	0	0.00	2	31.15	32.95	-2	5,752	-0.03%
2021/01/15	2.1	30.04	11	31.92	31.80	-9	5,594	-0.16%
2021/01/14	10	29.40	5	28.48	29.40	5	5,502	0.09%
2021/01/13	0	0.00	13	27.03	26.75	-13	5,606	-0.23%
2021/01/12	6	26.27	1	26.90	26.20	5	5,694	0.09%
2021/01/11	8	25.57	25	25.82	26.85	-17	5,688	-0.30%
2021/01/08	27	25.76	3	25.67	26.50	24	5,851	0.41%
2021/01/07	1	25.65	22	25.06	25.05	-21	5,845	-0.36%
2021/01/06	2	25.75	123	24.16	25.75	-121	5,839	-2.07%	大賣/鉅額交易
2021/01/05	12	26.48	5	27.00	26.45	7	5,713	0.12%
2021/01/04	4	26.95	3.1	27.03	27.10	0.9	5,638	0.02%
2020/12/31	1	25.55	5	25.96	26.85	-4	5,582	-0.07%
2020/12/30	3	25.00	5	23.00	25.50	-2	5,411	-0.04%
2020/12/29	13.1	22.69	17	22.98	23.35	-3.9	5,165	-0.08%
2020/12/28	17	20.08	15	21.10	21.60	2	4,892	0.04%
2020/12/25	31	17.99	21	19.65	19.65	10	4,700	0.21%
2020/12/24	0	0.00	4	17.86	17.90	-4	4,359	-0.09%
2020/12/21	1	16.15	2	16.55	16.40	-1	4,101	-0.02%
2020/12/16	0	0.00	1	16.70	16.90	-1	4,030	-0.02%
2020/12/14	0	0.00	1	17.50	17.30	-1	3,969	-0.03%
2020/12/11	100	16.92	0	0.00	16.25	100	3,897	2.57%
2020/12/09	2	17.48	8	17.10	17.25	-6	3,806	-0.16%
2020/12/08	8	16.54	8	16.03	16.85	0	3,679	0.00%
2020/12/07	6	15.68	0	0.00	15.35	6	3,545	0.17%
2020/12/02	0	0.00	1	16.75	16.55	-1	3,454	-0.03%
2020/12/01	1	16.35	1	16.55	16.75	0	3,443	0.00%
2020/11/30	1	16.05	0	0.00	16.20	1	3,412	0.03%
2020/11/27	20	16.70	1	16.30	16.35	19	3,412	0.56%
2020/11/26	2	16.80	9	16.05	16.90	-7	3,379	-0.21%
2020/11/25	4	15.38	3	15.75	15.40	1	3,275	0.03%
2020/11/24	0	0.00	21	15.65	15.40	-21	3,281	-0.64%
2020/11/23	26	15.47	2	15.90	15.70	24	3,286	0.73%
2020/11/20	3	15.85	0	0.00	15.80	3	3,319	0.09%
2020/11/18	2	16.50	16	16.39	16.50	-14	3,335	-0.42%
2020/11/17	6	16.43	0	0.00	16.70	6	3,306	0.18%
2020/11/16	0	0.00	7	15.48	15.95	-7	3,213	-0.22%
2020/11/13	0	0.00	3	14.37	14.50	-3	3,211	-0.09%
2020/11/12	16	15.06	8	15.01	14.80	8	3,225	0.25%
2020/11/10	5	15.31	20	15.04	15.15	-15	3,232	-0.46%
2020/11/09	9	15.97	20	16.21	16.25	-11	3,225	-0.34%
2020/11/06	34	16.19	0	0.00	16.10	34	3,235	1.05%
2020/11/05	1	16.50	1	16.00	16.35	0	3,236	0.00%
2020/11/04	0	0.00	1	16.50	16.10	-1	3,200	-0.03%
2020/11/03	0	0.00	1	17.40	16.50	-1	3,159	-0.03%
2020/10/29	0	0.00	123	16.31	17.80	-123	3,005	-4.09%	大賣/鉅額交易
2020/10/28	10	16.92	15	16.90	16.65	-5	2,900	-0.17%
2020/10/27	34	17.25	1	17.25	17.25	33	2,833	1.16%
2020/10/26	41	17.66	19	17.93	17.70	22	2,773	0.79%
2020/10/23	19	16.74	2	17.90	17.85	17	2,680	0.63%
2020/10/22	28	16.45	2	16.65	17.10	26	2,591	1.00%
2020/10/21	8	16.70	13	17.02	17.20	-5	2,469	-0.20%
2020/10/20	5	15.35	24	15.31	16.00	-19	2,224	-0.85%
2020/10/19	28	14.49	0	0.00	14.55	28	2,075	1.35%
2020/10/16	30	14.64	30	15.09	15.00	0	2,038	0.00%
2020/10/15	2	14.20	25	14.30	14.65	-23	1,807	-1.27%
2020/10/14	55	12.05	19	12.81	13.35	36	1,706	2.11%
2020/10/13	18	12.26	0	0.00	12.15	18	1,638	1.10%
2020/10/12	0	0.00	21	12.69	12.60	-21	1,613	-1.30%
2020/10/08	1	12.80	0	0.00	13.15	1	1,560	0.06%
2020/10/07	20	12.25	4.5	12.70	12.70	15.6	1,429	1.09%
2020/09/18	0	0.00	12	11.15	11.10	-12	1,292	-0.93%
2020/09/11	0.1	10.35	0	0.00	10.40	0.1	1,274	0.01%
2020/09/10	0.2	10.80	0	0.00	10.80	0.2	1,260	0.02%
2020/09/04	0	0.00	2	11.25	11.40	-2	1,210	-0.17%
2020/09/03	2.2	11.69	0	0.00	11.70	2.2	1,189	0.18%
2020/09/02	26	12.28	0	0.00	12.15	26	1,153	2.25%
2020/09/01	0	0.00	5	12.10	12.30	-5	1,120	-0.45%
2020/08/31	0	0.00	1	11.75	11.40	-1	1,083	-0.09%
2020/08/28	0	0.00	1.1	11.56	11.25	-1.1	1,070	-0.11%
2020/08/26	0	0.00	8	12.20	12.10	-8	1,017	-0.79%
2020/08/25	12	11.32	4	10.83	11.95	8	950	0.84%
2020/08/24	3	10.95	6.3	10.05	11.00	-3.3	883	-0.38%
2020/08/21	0.1	10.00	0	0.00	10.05	0.1	840	0.01%
2020/08/20	0	0.00	1	10.30	9.71	-1	824	-0.12%
2020/08/19	1	10.85	0	0.00	10.50	1	791	0.13%
2020/08/18	0.3	10.00	0	0.00	10.10	0.3	740	0.04%
2020/08/14	1	9.79	0	0.00	9.46	1	690	0.14%
2020/08/13	0	0.00	1	9.50	9.75	-1	650	-0.15%
2020/08/12	0	0.00	2	8.05	9.00	-2	569	-0.35%
2020/08/11	2.2	7.49	3	7.54	8.19	-0.8	523	-0.15%
2020/08/10	0.2	7.40	0	0.00	7.45	0.2	538	0.04%
2020/08/07	3.1	7.38	0	0.00	7.45	3.1	566	0.55%
2020/08/06	0	0.00	2	7.58	7.45	-2	568	-0.35%
2020/08/05	2	7.49	0	0.00	7.48	2	569	0.35%
2020/07/31	0.1	7.35	0	0.00	7.39	0.1	581	0.02%
2020/07/28	0.1	7.20	0	0.00	7.27	0.1	592	0.02%
2020/07/24	0.2	7.52	0	0.00	7.52	0.2	599	0.03%
2020/07/22	0	0.00	2	8.00	7.90	-2	593	-0.34%
2020/07/17	0.2	7.63	0	0.00	7.69	0.2	565	0.04%
2020/07/13	0.2	8.00	0	0.00	8.06	0.2	558	0.04%
2020/07/07	0	0.00	5	7.88	7.77	-5	551	-0.91%
2020/07/03	5	7.59	0	0.00	7.64	5	569	0.88%
2020/07/02	0	0.00	1	7.53	7.62	-1	566	-0.18%
2020/06/30	0	0.00	2	7.20	7.23	-2	546	-0.37%
2020/06/18	0	0.00	2	7.25	7.21	-2	553	-0.36%
2020/06/09	5	7.40	0	0.00	7.24	5	603	0.83%
2020/06/04	0	0.00	3	7.16	7.12	-3	617	-0.49%
2020/06/03	3.1	7.02	0	0.00	7.00	3.1	616	0.50%
2020/05/05	0.1	6.40	0	0.00	6.43	0.1	466	0.02%
2020/05/04	0	0.00	1	6.20	6.35	-1	466	-0.21%
2020/04/20	0	0.00	2	6.13	6.13	-2	455	-0.44%
2020/04/13	1	6.00	0	0.00	6.09	1	461	0.22%
2020/03/25	0	0.00	2	5.13	5.12	-2	374	-0.53%
2020/03/24	2	4.95	0	0.00	4.95	2	369	0.54%
2020/03/09	0.2	7.20	0	0.00	7.23	0.2	284	0.07%
2020/02/06	3	8.39	0	0.00	8.40	3	278	1.08%
2020/01/15	0	0.00	1	9.34	9.30	-1	262	-0.38%
2019/11/20	2	9.82	0	0.00	9.87	2	359	0.56%
2019/10/23	0	0.00	2	10.65	10.55	-2	349	-0.57%
2019/10/16	2	10.38	0	0.00	10.50	2	349	0.57%
2019/09/17	0	0.00	10	11.00	10.90	-10	417	-2.40%
2019/09/12	3	10.58	0	0.00	10.60	3	427	0.70%
2019/08/28	2	10.30	0	0.00	10.35	2	642	0.31%
2019/08/06	0.1	10.50	0	0.00	10.50	0.1	738	0.01%
2019/08/02	0	0.00	1	11.00	10.90	-1	756	-0.13%
2019/08/01	0.1	11.10	0	0.00	11.10	0.1	762	0.01%
2019/07/30	0.1	11.10	0	0.00	11.20	0.1	793	0.01%
2019/07/29	2	11.60	0	0.00	11.60	2	793	0.25%
2019/07/25	1	11.95	0	0.00	11.90	1	791	0.13%
2019/07/24	0	0.00	2	11.85	11.95	-2	794	-0.25%
2019/07/23	2	12.00	1	11.95	11.90	1	803	0.12%
2019/07/22	0.1	11.80	0	0.00	11.85	0.1	816	0.01%
2019/07/19	11	11.80	0	0.00	11.80	11	819	1.34%
2019/07/18	0	0.00	2	11.90	11.80	-2	824	-0.24%
2019/07/17	2	11.90	0	0.00	11.90	2	828	0.24%
2019/07/16	0	0.00	10	11.85	11.90	-10	838	-1.19%
2019/07/15	9	11.60	0	0.00	11.90	9	848	1.06%
2019/07/12	1	11.70	2	11.70	11.70	-1	879	-0.11%
2019/07/04	0	0.00	1	12.30	12.35	-1	1,045	-0.10%
2019/07/03	0	0.00	1	12.50	12.50	-1	1,065	-0.09%
2019/06/26	2	12.05	1	11.65	12.45	1	1,111	0.09%
2019/06/20	0	0.00	2	12.70	12.70	-2	1,250	-0.16%
2019/06/19	3	13.13	6	13.15	13.00	-3	1,339	-0.22%
2019/06/18	6	12.41	1	11.65	12.45	5	1,485	0.34%
2019/06/17	1	11.25	0	0.00	11.35	1	1,545	0.06%
2019/05/20	0	0.00	3	9.90	9.89	-3	2,198	-0.14%
2019/05/16	0.2	10.05	10	10.25	10.05	-9.8	2,195	-0.45%
2019/05/13	5	10.15	5	10.30	9.98	0	2,180	0.00%
2019/05/08	0.2	10.50	0	0.00	10.60	0.2	2,150	0.01%
2019/05/07	5	11.05	5	11.05	11.05	0	2,130	0.00%
2019/05/03	3	11.50	0	0.00	11.50	3	2,114	0.14%
2019/04/30	0	0.00	1	11.50	11.45	-1	2,109	-0.05%
2019/04/29	0	0.00	5	11.75	11.30	-5	2,103	-0.24%
2019/04/26	6	11.73	0	0.00	11.70	6	2,097	0.29%
2019/04/15	0.2	12.00	0	0.00	12.10	0.2	1,866	0.01%
2019/04/11	8	11.90	8	12.00	11.90	0	1,850	0.00%
2019/04/10	8	12.20	8	12.25	12.20	0	1,836	0.00%
2019/04/09	1	12.75	0	0.00	12.45	1	1,824	0.05%
2019/04/03	1	13.00	0	0.00	12.90	1	1,812	0.06%
2019/04/02	0	0.00	20	13.05	12.80	-20	1,795	-1.11%
2019/04/01	5	13.00	15	13.00	12.80	-10	1,778	-0.56%
2019/03/26	1.1	13.09	0	0.00	13.00	1.1	1,630	0.06%
2019/03/25	0	0.00	2	13.25	13.10	-2	1,583	-0.13%
2019/03/22	3	13.98	1	14.40	13.85	2	1,537	0.13%
2019/03/21	14	14.65	1	14.85	14.50	13	1,426	0.91%
2019/03/20	3	12.40	10	12.73	13.55	-7	1,207	-0.58%
2019/03/19	4	12.35	0	0.00	12.35	4	1,085	0.37%
2019/03/18	1	12.70	3	12.88	12.65	-2	1,060	-0.19%
2019/03/15	3	12.95	0	0.00	13.05	3	1,005	0.30%
2019/03/11	0	0.00	2	12.15	12.25	-2	801	-0.25%
2019/03/05	2	10.85	0	0.00	10.95	2	648	0.31%
2019/03/04	2	10.90	0	0.00	10.95	2	637	0.31%
2019/02/27	0	0.00	4	11.15	11.25	-4	621	-0.64%
2019/02/25	0	0.00	1	11.20	11.20	-1	563	-0.18%
2019/02/22	4	10.64	8	10.53	10.75	-4	480	-0.83%
2019/02/20	1	8.90	0	0.00	8.92	1	349	0.29%
2019/02/19	6	8.93	0	0.00	8.94	6	354	1.69%
2019/02/15	5.4	8.95	0	0.00	8.88	5.4	360	1.49%
2019/02/14	3	9.04	0	0.00	9.04	3	360	0.83%
2019/02/13	4	9.06	0	0.00	9.05	4	361	1.11%
2019/02/11	0	0.00	2	9.03	9.03	-2	370	-0.54%
2019/01/28	1	8.95	0	0.00	8.99	1	380	0.26%
2019/01/25	5	9.00	2	9.00	9.00	3	379	0.79%
2019/01/21	1	9.00	0	0.00	9.02	1	397	0.25%
2019/01/18	2	8.95	0	0.00	9.04	2	403	0.50%
2019/01/17	1	8.94	0	0.00	8.92	1	403	0.25%
2019/01/16	0	0.00	1	9.13	9.00	-1	405	-0.25%
2018/12/28	5	8.88	0	0.00	8.80	5	460	1.09%
2018/12/27	0	0.00	4	9.19	9.19	-4	496	-0.81%
2018/12/25	2	8.37	0	0.00	8.28	2	510	0.39%
2018/12/22	4	8.43	0	0.00	8.41	4	517	0.77%
2018/12/19	0	0.00	2	8.80	8.67	-2	518	-0.39%
2018/12/18	0	0.00	2	8.76	8.75	-2	526	-0.38%
2018/12/04	0	0.00	5	10.20	10.00	-5	582	-0.86%
2018/12/03	1	10.15	0	0.00	10.20	1	630	0.16%
2018/11/27	7	9.74	0	0.00	9.78	7	653	1.07%
2018/10/11	1	10.90	0	0.00	11.05	1	691	0.14%
2018/10/08	2	12.20	0	0.00	12.05	2	673	0.30%
2018/10/05	0	0.00	2	12.40	12.55	-2	653	-0.31%
2018/09/26	2	11.35	0	0.00	11.30	2	545	0.37%
2018/09/10	0	0.00	5	11.80	11.80	-5	452	-1.11%
2018/09/07	9	12.88	3	12.70	12.35	6	442	1.36%
2018/09/06	3	12.75	0	0.00	12.75	3	396	0.76%
2018/08/21	0	0.00	2	12.35	12.15	-2	379	-0.53%
2018/08/09	2	14.20	0	0.00	14.05	2	263	0.76%
2018/07/24	2	14.70	0	0.00	14.65	2	252	0.79%
2018/06/28	2	15.83	0	0.00	15.55	2	334	0.60%
2018/06/25	2	15.25	0	0.00	15.20	2	326	0.61%
2018/06/08	0	0.00	1	16.50	16.40	-1	321	-0.31%
2018/06/07	0	0.00	2	16.60	16.55	-2	321	-0.62%
2018/06/04	2	15.35	0	0.00	15.30	2	273	0.73%
2018/04/13	1	17.35	0	0.00	17.15	1	367	0.27%
2018/03/27	0	0.00	1	16.80	16.65	-1	329	-0.30%
2018/02/08	0	0.00	10	16.16	16.00	-10	461	-2.17%
2018/02/07	2	16.50	0	0.00	16.40	2	505	0.40%
2018/01/26	0	0.00	1	19.05	18.80	-1	565	-0.18%
2018/01/25	0	0.00	10	19.00	19.10	-10	573	-1.74%
2018/01/19	1	19.60	0	0.00	19.65	1	635	0.16%
2018/01/16	10	19.60	0	0.00	19.70	10	661	1.51%