喬福 (1540)-永豐金券商分點個股進出

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

喬福

(1540)

可現股當沖

股價
20.50
漲跌
▲0.50
漲幅
+2.50%
成交量
1,196張
產業
上市電機機械類股
94人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

喬福 (1540)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/13	2	20.60	8	20.65	20.50	-6	635	-0.94%
2024/05/10	2	20.07	11.1	19.83	20.00	-9.1	618	-1.47%
2024/05/09	5	20.55	0	0.00	20.50	5	598	0.84%
2024/05/08	3.1	20.89	13	20.94	20.95	-9.9	589	-1.67%
2024/05/07	16	20.55	1	20.50	20.65	15	579	2.59%
2024/05/06	1.1	20.51	0	0.00	20.55	1.1	570	0.19%
2024/05/03	0	0.00	6.1	20.80	20.80	-6.1	558	-1.09%
2024/05/02	2	20.92	46.3	20.85	21.00	-44.3	546	-8.10%
2024/04/30	1.2	20.32	3	20.40	20.40	-1.8	524	-0.33%
2024/04/29	0	0.00	2.1	20.20	20.20	-2.1	520	-0.40%
2024/04/26	32	20.16	0	20.10	19.90	32	514	6.23%
2024/04/25	0	0.00	2	20.40	20.20	-2	504	-0.40%
2024/04/24	2	20.50	1	20.45	20.35	1	498	0.20%
2024/04/23	3	20.40	24	20.34	20.40	-21	491	-4.27%
2024/04/22	19	20.40	6	20.69	20.30	13	485	2.68%
2024/04/19	0	20.24	11	20.16	20.15	-11	473	-2.32%
2024/04/18	0	20.60	24	20.57	20.55	-24	458	-5.23%
2024/04/17	1	19.95	39	20.01	20.30	-38	437	-8.70%
2024/04/16	1	19.49	33	19.43	19.35	-32	412	-7.76%
2024/04/15	3	19.87	19.4	19.81	19.75	-16.4	402	-4.07%
2024/04/12	0	0.00	15	19.78	19.70	-15	384	-3.90%
2024/04/11	11	19.50	0	0.00	19.40	11	370	2.97%
2024/04/10	2	19.37	5	19.43	19.45	-3	357	-0.83%
2024/04/09	23	19.53	0.1	19.45	19.35	22.9	350	6.54%
2024/04/08	0	19.41	2	19.25	19.65	-2	339	-0.59%
2024/04/03	0	19.15	0	0.00	19.10	0	320	0.00%
2024/04/02	18	18.90	1	18.90	18.90	17	315	5.39%
2024/04/01	12	18.88	0	0.00	18.80	12	309	3.88%
2024/03/29	1	18.95	6	18.90	18.85	-5	303	-1.65%
2024/03/28	13	19.01	2	19.10	19.15	11	303	3.63%
2024/03/27	1	19.10	0	0.00	18.95	1	297	0.34%
2024/03/26	2.3	19.01	0	19.10	18.90	2.3	288	0.80%
2024/03/25	0.2	18.87	0	0.00	19.00	0.2	275	0.09%
2024/03/22	2	18.75	0	0.00	18.70	2	267	0.75%
2024/03/21	1.1	18.60	0	0.00	18.75	1.1	261	0.43%
2024/03/20	0	0.00	2	18.50	18.50	-2	261	-0.76%
2024/03/19	2.1	18.46	1	18.45	18.45	1.1	260	0.44%
2024/03/18	0.1	18.50	2	18.50	18.50	-1.9	260	-0.72%
2024/03/15	27	18.31	1.4	18.40	18.30	25.6	252	10.14%
2024/03/14	12.1	17.85	0	0.00	17.90	12.1	238	5.07%
2024/03/13	5	17.80	1	17.75	17.70	4	298	1.35%
2024/03/12	0	17.92	0	0.00	17.85	0	297	0.00%
2024/03/11	0	17.85	0	0.00	17.90	0	296	0.00%
2024/03/08	18	17.92	2.1	17.91	17.70	16	297	5.36%
2024/03/07	5	18.00	2	18.03	18.00	3	296	1.02%
2024/03/06	5	18.00	1	18.00	18.10	4	299	1.34%
2024/03/05	6.3	18.05	10	18.00	18.05	-3.8	299	-1.26%
2024/03/04	16.3	18.07	2	18.20	18.05	14.3	295	4.85%
2024/03/01	23.5	18.03	0	0.00	18.05	23.5	293	8.00%
2024/02/29	0	18.05	0	0.00	18.00	0	295	0.02%
2024/02/27	0	18.01	0.1	18.05	18.00	-0.1	296	-0.04%
2024/02/26	13	17.99	0.4	18.15	17.90	12.6	297	4.24%
2024/02/23	5	17.95	0	0.00	17.95	5	297	1.68%
2024/02/22	0	18.10	0	0.00	17.95	0	295	0.00%
2024/02/21	1	18.00	0.1	18.05	18.00	0.9	295	0.30%
2024/02/20	1.4	18.15	24.3	18.00	17.95	-22.9	295	-7.75%
2024/02/19	5.1	17.70	5.1	17.75	17.80	0	291	0.00%
2024/02/16	6	17.57	0	0.00	17.65	6	297	2.02%
2024/02/05	3	17.65	0	0.00	17.60	3	308	0.97%
2024/02/02	7	17.65	7.1	17.65	17.65	-0.1	316	-0.02%
2024/02/01	0	17.85	0	0.00	17.70	0	350	0.01%
2024/01/31	0.1	17.70	0	0.00	17.60	0.1	351	0.02%
2024/01/30	0.1	17.71	0	0.00	17.55	0.1	351	0.02%
2024/01/29	0	17.70	10	17.70	17.75	-10	353	-2.83%
2024/01/26	0	17.70	0	0.00	17.70	0	353	0.00%
2024/01/24	0	0.00	1.5	17.82	17.65	-1.5	353	-0.41%
2024/01/23	5	17.50	0	0.00	17.70	5	364	1.37%
2024/01/22	0	17.60	0	0.00	17.50	0	360	0.00%
2024/01/19	1	17.45	0	0.00	17.45	1	361	0.28%
2024/01/18	0	0.00	0.1	17.60	17.35	-0.1	359	-0.01%
2024/01/17	12	17.42	0	0.00	17.30	12	360	3.33%
2024/01/16	10	17.45	21	17.44	17.40	-11	359	-3.06%
2024/01/15	5	17.55	5	17.50	17.55	0	358	0.00%
2024/01/12	10	17.53	0	0.00	17.45	10	357	2.80%
2024/01/11	0	0.00	1	17.45	17.50	-1	356	-0.28%
2024/01/10	1	17.05	0	0.00	17.05	1	353	0.28%
2024/01/09	0	0.00	3	17.15	17.20	-3	356	-0.84%
2024/01/08	0	17.50	1	17.35	17.25	-1	360	-0.28%
2024/01/05	0.1	17.73	0	0.00	17.35	0.1	361	0.03%
2024/01/04	3	17.35	0	0.00	17.35	3	363	0.82%
2024/01/03	1.1	17.30	3	17.36	17.30	-1.9	365	-0.53%
2024/01/02	3	17.38	0	0.00	17.35	3	367	0.82%
2023/12/29	5	17.50	1	17.45	17.40	4	367	1.09%
2023/12/28	1	17.50	0.2	17.65	17.50	0.8	368	0.22%
2023/12/27	5	17.50	0	0.00	17.45	5	372	1.34%
2023/12/21	0	0.00	2	17.60	17.55	-2	382	-0.52%
2023/12/20	10	17.60	0	0.00	17.70	10	380	2.63%
2023/12/19	0	0.00	10	17.55	17.55	-10	379	-2.63%
2023/12/18	2	17.85	2	17.75	17.75	0	374	0.00%
2023/12/15	0	0.00	1.3	18.04	17.75	-1.3	377	-0.35%
2023/12/14	10	17.70	2	17.75	17.75	8	371	2.15%
2023/12/13	1	17.80	0.5	17.89	17.70	0.5	370	0.14%
2023/12/12	0	0.00	7	17.79	17.80	-7	370	-1.90%
2023/12/11	1.1	18.00	2	18.15	17.90	-1	370	-0.26%
2023/12/08	7	18.14	12.6	17.99	18.05	-5.6	369	-1.52%
2023/12/06	0	0.00	3	17.70	17.70	-3	338	-0.89%
2023/12/05	0	0.00	0.2	17.68	17.75	-0.2	350	-0.05%
2023/12/04	0	0.00	12.3	17.67	17.70	-12.3	373	-3.28%
2023/12/01	0	17.75	0	0.00	17.75	0	379	0.00%
2023/11/30	4.1	17.50	0	0.00	17.45	4.1	397	1.03%
2023/11/29	10	17.50	0.6	17.50	17.45	9.5	401	2.36%
2023/11/28	6.1	17.48	1	17.55	17.45	5.1	412	1.24%
2023/11/27	0.3	17.56	1.1	17.64	17.35	-0.8	437	-0.19%
2023/11/24	1	17.50	0.1	17.50	17.55	1	461	0.21%
2023/11/22	5.3	17.42	0	0.00	17.40	5.3	468	1.14%
2023/11/21	0.4	17.46	0	0.00	17.35	0.4	471	0.08%
2023/11/20	1	17.30	0	0.00	17.35	1	481	0.21%
2023/11/17	0	0.00	9	17.30	17.30	-9	501	-1.80%
2023/11/16	15	17.29	2.2	17.25	17.30	12.8	506	2.53%
2023/11/15	4	17.28	14	17.30	17.35	-10	510	-1.96%
2023/11/14	0	0.00	10	17.07	17.15	-10	513	-1.95%
2023/11/13	1	17.25	1	17.15	17.15	0	528	0.00%
2023/11/10	3	17.35	28	17.19	17.35	-25	545	-4.58%
2023/11/09	31.2	17.66	10	17.64	17.30	21.2	555	3.82%
2023/11/07	0	16.70	0	0.00	16.65	0	545	0.00%
2023/11/06	1	16.60	0	16.65	16.60	1	548	0.18%
2023/11/03	0	0.00	1	16.60	16.60	-1	549	-0.18%
2023/11/02	3	16.42	3	16.57	16.55	0	550	0.00%
2023/11/01	1	16.25	1	16.30	16.35	0	549	0.00%
2023/10/31	5	16.28	0	0.00	16.25	5	554	0.90%
2023/10/30	0	16.45	0	0.00	16.30	0	545	0.00%
2023/10/27	0	16.45	0	0.00	16.35	0	546	0.00%
2023/10/26	0	16.55	0	0.00	16.40	0	553	0.01%
2023/10/25	1	16.50	0	0.00	16.55	1	555	0.18%
2023/10/24	0	0.00	20	16.40	16.40	-20	558	-3.58%
2023/10/23	0	0.00	6	16.40	16.40	-6	562	-1.07%
2023/10/20	20	16.30	0.2	18.00	16.25	19.8	571	3.47%
2023/10/19	2	16.50	0	0.00	16.50	2	575	0.35%
2023/10/18	4	16.55	0	0.00	16.55	4	582	0.69%
2023/10/17	0	16.80	2	16.70	16.60	-2	583	-0.34%
2023/10/16	2	16.75	0	0.00	16.75	2	586	0.35%
2023/10/13	0	0.00	1	17.05	17.05	-1	601	-0.17%
2023/10/11	3	17.30	0	0.00	17.20	3	629	0.48%
2023/10/06	11	17.17	0	0.00	17.25	11	651	1.69%
2023/10/05	0	0.00	1	17.20	17.20	-1	711	-0.14%
2023/10/04	1	17.20	64	17.13	17.20	-63	853	-7.38%
2023/10/03	4.2	17.30	1	17.25	17.30	3.2	952	0.33%
2023/10/02	10	17.27	9	17.26	17.30	1	984	0.10%
2023/09/28	18	17.30	2	17.45	17.25	16	987	1.62%
2023/09/27	10	17.14	0	0.00	17.15	10	988	1.01%
2023/09/26	0	0.00	12	17.32	17.30	-12	1,003	-1.20%
2023/09/25	0	17.35	1	17.30	17.30	-1	1,020	-0.10%
2023/09/22	0	0.00	3	17.30	17.30	-3	1,029	-0.29%
2023/09/21	1	17.35	0	0.00	17.35	1	1,033	0.10%
2023/09/19	0	0.00	1.9	17.64	17.45	-1.9	1,045	-0.18%
2023/09/18	1	17.35	0	17.60	17.55	1	1,061	0.09%
2023/09/13	3	17.42	5	17.73	17.45	-2	1,075	-0.19%
2023/09/11	17	17.62	4	17.78	17.45	13	1,117	1.17%
2023/09/08	2	18.70	1	18.90	18.55	1	1,169	0.09%
2023/09/07	6	19.04	13	19.02	19.05	-7	1,173	-0.60%
2023/09/06	3	18.92	0	18.95	18.85	3	1,175	0.26%
2023/09/05	64	19.05	41	19.16	19.20	23	1,165	1.97%
2023/09/04	2	18.70	14	18.65	18.65	-12	1,141	-1.05%
2023/09/01	3	18.60	10	18.73	18.80	-7	1,135	-0.61%
2023/08/31	19	18.98	5	19.00	19.00	14	1,122	1.25%
2023/08/30	0.1	18.80	46	18.44	19.10	-45.9	1,096	-4.19%
2023/08/28	4	18.35	1	18.50	18.40	3	1,062	0.28%
2023/08/25	1	18.10	1	18.10	18.20	0	1,053	0.00%
2023/08/24	18	18.25	0	0.00	18.05	18	1,047	1.72%
2023/08/23	5	18.52	0.3	18.59	18.50	4.7	1,035	0.46%
2023/08/22	5	18.14	0	0.00	18.25	5	1,014	0.49%
2023/08/21	16	18.17	1	18.00	18.10	15	1,007	1.49%
2023/08/18	7	18.50	5	18.35	18.30	2	1,006	0.20%
2023/08/17	5	18.41	4	18.59	18.60	1	993	0.10%
2023/08/16	4	18.19	3.4	18.50	18.50	0.6	973	0.07%
2023/08/15	3	17.97	7	17.85	18.05	-4	947	-0.43%
2023/08/14	4.1	17.46	0	0.00	17.60	4.1	929	0.44%
2023/08/11	1	17.45	0	0.00	17.45	1	910	0.11%
2023/08/10	0	0.00	2	17.15	17.10	-2	904	-0.22%
2023/08/09	0	17.30	0	0.00	17.10	0	900	0.00%
2023/08/08	0	17.45	0	0.00	17.40	0	897	0.00%
2023/08/07	0	0.00	1	17.35	17.45	-1	898	-0.11%
2023/08/04	0	17.30	36	17.29	17.40	-36	896	-4.01%
2023/08/02	7	17.15	0	0.00	17.15	7	893	0.78%
2023/07/31	0	17.48	0	0.00	17.30	0	887	0.00%
2023/07/28	10	17.50	0	0.00	17.60	10	881	1.14%
2023/07/27	1.7	17.52	4.3	17.56	17.55	-2.6	878	-0.30%
2023/07/26	2	17.35	7	17.35	17.35	-5	874	-0.57%
2023/07/25	0	18.00	7	17.66	17.90	-7	870	-0.80%
2023/07/24	20	17.50	6	17.60	17.50	14	861	1.63%
2023/07/21	2	17.68	1	17.70	17.70	1	855	0.12%
2023/07/20	4	17.85	0	0.00	17.80	4	849	0.47%
2023/07/19	10	17.80	10	17.78	17.80	0	847	0.00%
2023/07/18	25.1	18.05	173	18.03	17.85	-147.9	842	-17.56%	大賣/鉅額交易
2023/07/17	2	18.48	7	18.53	18.45	-5	826	-0.61%
2023/07/14	11.1	18.72	5	18.59	18.50	6.1	818	0.75%
2023/07/13	20	18.40	8	18.35	18.40	12	804	1.49%
2023/07/12	62.1	18.62	56	18.63	18.30	6.1	786	0.77%
2023/07/11	61.1	19.30	57	19.88	18.85	4.1	725	0.57%
2023/07/10	27	20.48	9	20.19	20.70	18	587	3.06%
2023/07/07	0	0.00	13	18.53	18.85	-13	489	-2.66%
2023/07/06	1	18.10	2	18.10	18.00	-1	458	-0.21%
2023/07/04	0	0.00	3	18.52	18.30	-3	449	-0.67%
2023/07/03	1	17.90	1	18.05	18.25	0	430	0.00%
2023/06/29	1	17.70	0	0.00	17.65	1	409	0.24%
2023/06/28	6	17.70	1	17.70	17.70	5	428	1.17%
2023/06/27	7	17.63	0	0.00	17.45	7	424	1.66%
2023/06/26	26	18.03	1	18.25	18.05	25	413	6.05%
2023/06/21	2	17.95	0	0.00	17.80	2	397	0.50%
2023/06/19	1	17.95	0	0.00	18.05	1	393	0.25%
2023/06/16	5	18.50	0	0.00	17.95	5	387	1.30%
2023/06/14	24	17.89	15	18.34	17.60	9	341	2.64%
2023/06/12	1	17.30	6	17.40	17.45	-5	258	-1.93%
2023/06/08	1	16.60	0	0.00	16.60	1	257	0.39%
2023/06/06	1	16.65	0	0.00	16.60	1	317	0.31%
2023/06/05	3	16.65	0	0.00	16.65	3	347	0.87%
2023/06/01	0.1	17.10	0	0.00	16.65	0.1	451	0.02%
2023/05/31	1	16.70	0	16.75	16.70	1	458	0.22%
2023/05/23	1.1	16.72	0	0.00	16.65	1.1	511	0.22%
2023/05/22	11	16.67	0	0.00	16.65	11	533	2.06%
2023/05/19	2	16.65	0	0.00	16.60	2	579	0.35%
2023/05/18	1	16.70	0	0.00	16.70	1	618	0.16%
2023/05/17	2	16.67	1	16.70	16.65	1	625	0.16%
2023/05/16	5	16.70	0	0.00	16.65	5	639	0.78%
2023/05/15	0	0.00	1	16.65	16.65	-1	680	-0.15%
2023/05/12	1	16.60	0	0.00	16.65	1	681	0.15%
2023/05/11	1	16.60	0	0.00	16.60	1	682	0.15%
2023/05/10	10.1	16.50	0	0.00	16.45	10.1	681	1.48%
2023/05/09	5	16.50	0	0.00	16.50	5	680	0.73%
2023/05/05	5	16.65	0	0.00	16.70	5	680	0.73%
2023/04/26	0	17.95	0	0.00	16.45	0	681	0.00%
2023/04/25	0	16.95	2	16.55	16.50	-2	681	-0.29%
2023/04/24	0	17.47	0	0.00	16.45	0	681	0.00%
2023/04/21	0	16.75	3	16.45	16.40	-3	681	-0.44%
2023/04/20	0	17.28	0	0.00	16.60	0	677	0.00%
2023/04/19	4.1	16.67	1	16.75	16.70	3.1	671	0.46%
2023/04/18	2	16.95	5	16.90	16.90	-3	664	-0.45%
2023/04/17	2	16.78	23	16.89	17.00	-21	660	-3.18%
2023/04/14	0	16.70	22	16.65	16.65	-22	656	-3.35%
2023/04/13	0	16.95	0	0.00	16.55	0	653	0.00%
2023/04/10	1	16.80	0	0.00	16.90	1	638	0.16%
2023/04/07	20	16.68	62	16.70	16.70	-42	635	-6.61%
2023/04/06	11	16.70	1	16.85	16.70	10	632	1.58%
2023/03/31	4	16.74	0	0.00	16.80	4	630	0.64%
2023/03/30	6	16.70	5	16.72	16.75	1	627	0.16%
2023/03/29	37	16.85	0	0.00	16.80	37	629	5.88%
2023/03/28	7	17.86	0	0.00	17.75	7	607	1.15%
2023/03/27	5	17.80	0	0.00	17.85	5	603	0.83%
2023/03/24	65	17.85	0	0.00	17.85	65	603	10.77%
2023/03/23	21	17.69	0	0.00	17.75	21	600	3.50%
2023/03/22	0	17.85	0	0.00	17.90	0	594	0.00%
2023/03/20	0	18.40	2	17.30	17.35	-2	585	-0.34%
2023/03/17	0	17.65	6	17.29	17.30	-6	580	-1.03%
2023/03/16	0	17.40	0	0.00	17.15	0	577	0.00%
2023/03/15	0	17.55	0	0.00	17.55	0	566	0.00%
2023/03/14	0	17.30	0	0.00	17.40	0	562	0.00%
2023/03/13	1	17.40	4	17.39	17.30	-3	557	-0.54%
2023/03/10	0	0.00	140	18.20	17.80	-140	538	-26.00%	大賣/鉅額交易
2023/03/09	6	18.67	2	18.75	18.50	4	516	0.77%
2023/03/08	1	18.45	2	18.35	18.45	-1	479	-0.21%
2023/03/07	11	18.48	1	18.75	18.25	10	450	2.22%
2023/03/06	1	18.10	8	17.82	18.15	-7	387	-1.80%
2023/03/03	63	17.37	0	0.00	17.35	63	345	18.23%
2023/03/02	0	17.44	0.2	17.20	17.40	-0.1	340	-0.04%
2023/03/01	2	17.20	0	0.00	17.25	2	331	0.60%
2023/02/23	0	17.30	0	0.00	17.15	0	324	0.00%
2023/02/22	0	0.00	4	17.13	17.05	-4	318	-1.26%
2023/02/21	20	17.28	1	17.70	17.25	19	307	6.17%
2023/02/20	12	17.24	1	17.15	17.50	11	294	3.74%
2023/02/17	2	17.20	142	17.30	17.25	-140	274	-50.92%	大賣/鉅額交易
2023/02/16	4	16.95	2	17.30	17.60	2	231	0.86%
2023/02/15	0	16.92	0	0.00	16.60	0	196	0.00%
2023/02/14	3	16.58	0	0.00	16.50	3	203	1.47%
2023/02/13	1	17.00	1	16.90	16.80	0	188	0.00%
2023/02/10	2	15.78	0	0.00	15.75	2	146	1.37%
2023/02/09	0	16.15	1	15.85	15.90	-1	145	-0.69%
2023/02/07	0	15.95	0	15.90	15.80	0	144	0.00%
2023/02/06	2	15.90	1	15.90	15.85	1	144	0.69%
2023/02/03	0	16.85	0	0.00	15.85	0	142	0.00%
2023/02/02	3	15.90	0	0.00	15.80	3	140	2.13%
2023/02/01	10	15.70	1	15.70	15.70	9	138	6.49%
2023/01/17	0	16.00	0	0.00	15.50	0	136	0.00%
2023/01/16	17	15.50	0	0.00	15.50	17	136	12.43%
2023/01/13	0.2	15.65	0	0.00	15.50	0.2	134	0.12%
2023/01/12	1	15.60	0	0.00	15.55	1	134	0.75%
2023/01/10	2	15.55	30	15.53	15.50	-28	134	-20.87%
2023/01/06	0	15.70	0	0.00	15.55	0	135	0.00%
2023/01/05	10	15.50	0	0.00	15.55	10	139	7.18%
2023/01/04	0	16.55	0	0.00	15.45	0	140	0.00%
2022/12/29	3	15.20	0	0.00	15.25	3	151	1.98%
2022/12/28	0	15.65	0	0.00	15.25	0	154	0.00%
2022/12/27	1	15.35	7	15.35	15.30	-6	154	-3.87%
2022/12/23	7	15.20	0	0.00	15.25	7	155	4.49%
2022/12/22	10	15.25	0	0.00	15.25	10	158	6.32%
2022/12/20	5	15.45	0	0.00	15.30	5	154	3.24%
2022/12/19	5	15.50	0	0.00	15.45	5	156	3.20%
2022/12/16	0	17.00	0	0.00	15.45	0	158	0.00%
2022/12/15	8	15.55	0	0.00	15.55	8	158	5.04%
2022/12/13	5	15.60	0	0.00	15.50	5	160	3.12%
2022/12/12	5	15.60	0	0.00	15.55	5	161	3.10%
2022/12/09	7	15.90	0	0.00	15.95	7	160	4.37%
2022/12/05	10	16.25	0	0.00	16.15	10	183	5.44%
2022/12/02	10	16.15	0	0.00	16.15	10	182	5.49%
2022/12/01	10	16.25	0.3	16.25	16.15	9.7	181	5.35%
2022/11/29	20	16.05	0	0.00	16.05	20	181	11.00%
2022/11/24	0	16.30	0	0.00	16.10	0	184	0.00%
2022/11/23	10	16.20	0	16.45	16.20	10	182	5.47%
2022/11/22	26	16.34	0	0.00	16.25	26	182	14.22%
2022/11/21	0	16.05	0	0.00	16.05	0	178	0.00%
2022/11/17	0	0.00	10	15.95	15.90	-10	178	-5.61%
2022/11/16	10	16.00	0	0.00	15.85	10	179	5.58%
2022/11/15	14	16.00	0	0.00	16.10	14	178	7.83%
2022/11/14	30	15.95	0	0.00	15.95	30	181	16.57%
2022/11/11	20	15.85	0	0.00	15.75	20	180	11.09%
2022/11/10	0	15.65	21	15.72	15.85	-21	180	-11.63%
2022/11/08	4	15.10	0	0.00	15.10	4	168	2.38%
2022/11/07	2	15.05	0	0.00	15.05	2	171	1.17%
2022/11/04	6	14.93	66	14.89	15.05	-60	176	-34.02%
2022/11/03	0	16.00	2	14.90	15.00	-2	177	-1.13%
2022/11/02	0	15.20	0	0.00	15.15	0	178	0.01%
2022/11/01	10	15.10	0	0.00	15.10	10	181	5.51%
2022/10/31	3	14.90	0	0.00	15.00	3	182	1.65%
2022/10/24	10	15.00	0	0.00	15.00	10	195	5.10%
2022/10/20	0	0.00	1	14.85	14.85	-1	198	-0.50%
2022/10/17	1	15.00	0	0.00	15.00	1	202	0.50%
2022/10/14	0	0.00	29	15.02	15.10	-29	201	-14.37%
2022/10/13	5	15.05	31	15.00	14.85	-26	207	-12.56%
2022/10/06	0	16.00	0	0.00	16.00	0	206	0.01%
2022/10/04	0	0.00	61	15.19	15.25	-61	246	-24.73%
2022/09/23	0	15.95	0	0.00	15.80	0	266	0.00%
2022/09/21	0	16.00	6	16.05	16.00	-6	267	-2.24%
2022/09/16	0	0.00	5	16.20	16.10	-5	272	-1.83%
2022/09/15	22.2	16.23	5	16.20	16.30	17.2	274	6.28%
2022/09/12	40	15.62	10.1	15.60	15.85	29.9	267	11.18%
2022/09/07	0	0.00	1	15.25	15.25	-1	274	-0.36%
2022/09/05	0	0.00	1	15.40	15.40	-1	289	-0.35%
2022/09/01	1	15.30	1	15.30	15.35	0	312	0.00%
2022/08/31	0	0.00	0	15.40	15.45	0	314	0.00%
2022/08/29	0	15.55	0	0.00	15.40	0	331	0.00%
2022/08/26	0	0.00	5	15.40	15.50	-5	359	-1.39%
2022/08/25	10	15.40	5	15.40	15.45	5	412	1.21%
2022/08/23	0	15.50	0.1	15.40	15.45	-0.1	434	-0.02%
2022/08/22	0	0.00	10	15.60	15.45	-10	477	-2.09%
2022/08/19	0	0.00	13	15.48	15.65	-13	522	-2.49%
2022/08/18	0	0.00	5	15.25	15.40	-5	628	-0.80%
2022/08/17	11	14.98	15.5	14.96	15.25	-4.5	937	-0.48%
2022/08/16	0	15.00	0	0.00	14.90	0	998	0.00%
2022/08/15	5	14.80	0	0.00	14.85	5	997	0.50%
2022/08/11	5	14.90	0	0.00	14.90	5	997	0.50%
2022/08/10	0	0.00	2	14.33	14.50	-2	992	-0.20%
2022/08/08	0	14.40	0	0.00	14.35	0	989	0.00%
2022/08/04	0	0.00	1	13.90	13.95	-1	989	-0.10%
2022/08/03	2	13.90	0	0.00	13.90	2	989	0.20%
2022/07/29	5	14.10	0	0.00	14.05	5	983	0.51%
2022/07/28	1	13.95	0	0.00	13.95	1	981	0.10%
2022/07/25	0	14.40	5	14.00	13.90	-5	979	-0.51%
2022/07/19	0	0.00	1	14.10	14.15	-1	975	-0.10%
2022/07/18	0	0.00	1	13.90	14.10	-1	974	-0.10%
2022/07/14	0.1	13.90	0	0.00	13.85	0.1	976	0.01%
2022/07/13	2	13.83	1	13.85	13.85	1	973	0.10%
2022/07/12	11	14.43	9	14.27	13.90	2	965	0.21%
2022/07/11	0	0.00	20	15.30	15.30	-20	926	-2.16%
2022/07/08	25	15.49	0	0.00	15.50	25	924	2.71%
2022/07/07	1	15.05	2	15.05	15.10	-1	918	-0.11%
2022/07/06	0	0.00	2	14.83	14.80	-2	914	-0.22%
2022/07/05	1	15.10	1	15.25	15.20	0	914	0.00%
2022/07/01	3	15.08	0	0.00	15.00	3	907	0.33%
2022/06/29	3.1	15.41	0	0.00	15.60	3.1	899	0.34%
2022/06/24	2	15.38	2	15.40	15.40	0	892	0.00%
2022/06/22	0	0.00	1.2	15.27	15.35	-1.2	881	-0.14%
2022/06/21	1	15.15	0	0.00	15.25	1	877	0.11%
2022/06/20	2	15.20	10	15.15	15.15	-8	875	-0.91%
2022/06/17	0	15.20	5	15.35	15.25	-5	868	-0.58%
2022/06/16	1	15.70	14	15.37	15.30	-13	860	-1.51%
2022/06/15	7	15.62	0	15.96	15.65	7	853	0.82%
2022/06/14	6	15.35	0	0.00	15.55	6	850	0.71%
2022/06/13	0	0.00	2	15.95	15.90	-2	836	-0.24%
2022/06/08	5	16.60	1	16.55	16.25	4	807	0.50%
2022/06/07	0	0.00	0.1	16.60	16.50	-0.1	798	-0.01%
2022/06/06	1	16.55	1.1	16.59	16.70	-0.1	788	-0.01%
2022/06/02	13.1	16.18	16	16.29	16.40	-2.9	759	-0.38%
2022/06/01	10	15.85	0	0.00	15.75	10	705	1.42%
2022/05/31	7	15.79	0.1	15.80	15.70	6.9	696	1.00%
2022/05/30	13	16.30	8	16.03	15.95	5	683	0.73%
2022/05/27	1	16.60	2	16.70	16.45	-1	636	-0.16%
2022/05/26	24.3	16.65	48.1	16.81	16.50	-23.8	589	-4.04%
2022/05/25	162	17.73	229.2	17.45	16.50	-67.1	477	-14.05%	大買/大賣/
2022/05/24	75	16.67	79	16.65	16.70	-4	164	-2.43%
2022/05/11	0	14.95	0	0.00	14.75	0	92	0.01%
2022/05/10	1	14.70	2	14.80	14.75	-1	90	-1.11%
2022/05/09	0	14.95	0	14.95	14.75	0	89	0.00%
2022/05/06	1	15.10	0	0.00	15.05	1	88	1.13%
2022/05/05	0	0.00	0	15.15	15.15	0	88	-0.04%
2022/05/04	0	0.00	0	15.20	15.10	0	88	-0.04%
2022/04/29	0	0.00	0.1	15.30	15.25	-0.1	88	-0.08%
2022/04/28	1	15.05	0	0.00	15.15	1	86	1.15%
2022/04/27	0	15.00	1	14.90	15.05	-1	84	-1.18%
2022/04/25	0	15.30	0	0.00	15.00	0	79	0.01%
2022/04/22	0.2	15.35	1	15.20	15.25	-0.8	77	-1.10%
2022/04/21	51.2	15.25	0	0.00	15.25	51.2	77	66.48%
2022/04/20	5	15.05	0	0.00	15.15	5	74	6.72%
2022/04/19	0	15.10	0	0.00	14.95	0	71	0.00%
2022/04/15	0	15.05	0	0.00	14.85	0	67	0.00%
2022/04/14	0	15.05	0	0.00	14.90	0	67	0.00%
2022/04/13	1	14.85	0	0.00	14.85	1	68	1.46%
2022/04/11	50	14.95	0	0.00	14.85	50	68	73.09%
2022/04/08	3	14.65	0	0.00	14.75	3	62	4.76%
2022/04/07	0	14.94	0	0.00	14.55	0	64	0.01%
2022/04/06	0	14.80	0	0.00	14.65	0	65	0.01%
2022/04/01	3	14.60	0	0.00	14.60	3	66	4.50%
2022/03/29	0.1	14.80	0	0.00	14.55	0.1	68	0.17%
2022/03/28	0	14.70	0	0.00	14.60	0	67	0.00%
2022/03/25	0	14.80	0	0.00	14.65	0	67	0.02%
2022/03/24	0	14.75	0	0.00	14.65	0	67	0.01%
2022/03/22	0	14.85	0	0.00	14.75	0	71	0.00%
2022/03/21	0.1	14.80	0	0.00	14.70	0.1	71	0.14%
2022/03/17	0	14.80	0	0.00	14.75	0	74	0.01%
2022/03/15	0.2	14.75	0	0.00	14.55	0.2	74	0.23%
2022/03/11	0.3	14.91	0	0.00	14.60	0.3	74	0.36%
2022/03/10	0	14.90	0	0.00	14.75	0	74	0.00%
2022/03/09	0	14.85	0	0.00	14.70	0	75	0.00%
2022/03/08	0	14.99	0	0.00	14.75	0	74	0.03%
2022/03/07	0.2	15.05	0	0.00	14.75	0.2	74	0.27%
2022/03/04	0	15.20	0	0.00	14.95	0	74	0.00%
2022/02/24	2	14.85	0	0.00	14.75	2	70	2.85%
2022/02/22	0.2	15.10	0	0.00	14.90	0.2	69	0.34%
2022/02/21	0.1	15.00	0	0.00	14.95	0.1	71	0.11%
2022/02/07	0	16.00	0	0.00	14.90	0	71	0.00%
2022/01/20	0.1	15.00	0	0.00	14.90	0.1	71	0.08%
2022/01/19	0	15.20	0	0.00	14.85	0	71	0.01%
2022/01/17	0.1	15.10	0	0.00	14.90	0.1	73	0.11%
2022/01/11	0.2	15.11	1	15.05	15.05	-0.8	73	-1.16%
2022/01/05	0.1	15.15	0	0.00	15.05	0.1	79	0.06%
2021/12/28	0	15.20	0	0.00	15.15	0	79	0.05%
2021/12/24	0	15.30	0	0.00	15.20	0	78	0.04%
2021/12/22	0	15.20	0	0.00	15.20	0	75	0.00%
2021/12/20	0.1	15.47	0	0.00	15.15	0.1	75	0.08%
2021/12/16	1	15.45	0	0.00	15.45	1	74	1.35%
2021/12/15	0.7	15.75	1	15.20	15.25	-0.3	70	-0.39%
2021/12/14	0	15.40	0	0.00	15.20	0	71	0.02%
2021/12/13	0.2	15.40	0	0.00	15.25	0.2	71	0.28%
2021/12/07	0	14.95	0	0.00	14.85	0	67	0.00%
2021/12/06	0	14.80	0	0.00	14.80	0	67	0.00%
2021/11/25	0	14.90	0	0.00	14.90	0	65	0.00%
2021/11/24	0	14.95	0	0.00	14.90	0	65	0.00%
2021/11/18	0	15.00	0	0.00	15.05	0	63	0.00%
2021/11/01	1	14.70	0	0.00	14.75	1	74	1.35%
2021/10/27	13	14.73	2	14.58	14.70	11	77	14.14%
2021/10/22	0	0.00	2	14.60	14.60	-2	81	-2.44%
2021/10/21	0	0.00	1	14.60	14.60	-1	83	-1.20%
2021/10/14	4	14.83	0	0.00	14.75	4	85	4.66%
2021/09/13	0	0.00	13	14.98	15.00	-13	103	-12.55%
2021/09/09	2	14.80	0	0.00	15.05	2	110	1.81%
2021/09/06	0	0.00	1	15.10	15.15	-1	111	-0.90%
2021/07/01	1	16.55	0.3	16.40	16.55	0.7	274	0.25%
2021/06/24	1	16.90	0	0.00	16.90	1	278	0.36%
2021/06/18	0.3	16.70	5	16.49	16.60	-4.7	286	-1.64%
2021/06/17	0	16.20	0	0.00	16.25	0	287	0.00%
2021/06/16	5	16.05	0	0.00	16.00	5	287	1.74%
2021/05/21	0	0.00	1	15.60	15.70	-1	308	-0.32%
2021/05/12	0	0.00	3	16.63	15.95	-3	291	-1.03%
2021/05/10	0	0.00	8	17.25	17.25	-8	275	-2.90%
2021/05/07	0	0.00	8	17.05	17.05	-8	276	-2.89%
2021/05/06	0	0.00	9	16.84	16.85	-9	274	-3.28%
2021/05/04	0	0.00	8	16.50	16.50	-8	264	-3.02%
2021/05/03	8	17.15	0	0.00	17.15	8	252	3.17%
2021/04/29	8	17.90	0	0.00	17.90	8	243	3.29%
2021/04/28	8	18.20	0	0.00	18.20	8	237	3.36%
2021/04/26	8	17.70	0	0.00	17.70	8	221	3.61%
2021/04/21	0	17.20	0.3	17.00	17.20	-0.3	199	-0.16%
2021/04/20	0	17.10	0	0.00	17.20	0	199	0.00%
2021/04/19	0	0.00	0	17.20	17.30	0	196	0.00%
2021/04/16	0.1	16.90	0	0.00	16.90	0.1	187	0.06%
2021/04/15	0	0.00	1	16.75	16.70	-1	184	-0.54%
2021/04/13	1	16.45	0	0.00	16.40	1	175	0.57%
2021/03/29	0.2	16.15	3	16.00	15.90	-2.8	156	-1.80%
2021/03/26	1	16.00	0	0.00	16.05	1	150	0.66%
2021/03/22	0	0.00	0.1	15.50	15.65	-0.1	147	-0.07%
2021/03/18	0	0.00	1	15.30	15.20	-1	142	-0.70%
2021/03/02	0	0.00	0.1	15.15	15.25	-0.1	130	-0.08%
2021/01/12	0	0.00	14	15.59	15.65	-14	107	-13.03%
2021/01/08	0	0.00	4	15.58	15.60	-4	103	-3.88%
2021/01/04	0.2	15.60	0	0.00	15.70	0.2	96	0.22%
2020/12/29	3	15.30	0	0.00	15.30	3	88	3.39%
2020/12/16	18	15.13	0	0.00	15.10	18	88	20.34%
2020/12/02	0	0.00	1	15.10	15.10	-1	91	-1.09%
2020/11/17	0	0.00	1	14.95	15.10	-1	110	-0.90%
2020/10/27	1	14.60	0	0.00	14.60	1	133	0.75%
2020/10/22	1	14.70	0	0.00	14.70	1	139	0.72%
2020/10/19	1	14.50	0	0.00	14.50	1	146	0.68%
2020/10/16	1	14.45	0	0.00	14.45	1	148	0.67%
2020/10/08	1	14.55	0	0.00	14.55	1	166	0.60%
2020/09/29	1	14.50	0	0.00	14.50	1	183	0.55%
2020/09/21	1	14.95	0	0.00	14.95	1	177	0.56%
2020/07/21	1	16.45	0	0.00	16.45	1	193	0.52%
2020/05/14	0	0.00	3	15.95	15.95	-3	272	-1.10%
2020/03/09	0	0.00	5	17.90	17.85	-5	150	-3.32%
2020/01/30	0	0.00	1	18.45	18.40	-1	165	-0.60%
2020/01/16	0	0.00	1	19.20	19.15	-1	158	-0.63%
2020/01/09	5	19.15	0	0.00	19.20	5	158	3.15%
2020/01/07	0	0.00	60	19.30	19.30	-60	164	-36.39%
2019/12/25	0	0.00	50	19.50	19.50	-50	169	-29.48%
2019/12/19	0	0.00	40	19.50	19.45	-40	168	-23.72%
2019/12/18	0	0.00	40	19.40	19.40	-40	166	-23.97%
2019/12/17	0	0.00	47	19.35	19.30	-47	167	-28.08%
2019/12/13	87	19.30	0	0.00	19.20	87	173	50.20%
2019/12/12	0	0.00	50	19.30	19.35	-50	169	-29.49%
2019/12/05	0	0.00	7	19.35	19.35	-7	174	-4.01%
2019/11/20	0	0.00	36	19.15	19.10	-36	189	-19.04%
2019/11/14	0	0.00	4	19.01	19.00	-4	192	-2.08%
2019/10/24	0	0.00	1	18.70	18.70	-1	241	-0.41%
2019/10/23	2	18.70	0	0.00	18.65	2	263	0.76%
2019/09/11	0	0.00	1	19.70	19.75	-1	463	-0.22%
2019/09/06	1	19.70	0	0.00	19.85	1	487	0.21%
2019/09/05	6	19.78	6	19.75	19.70	0	506	0.00%
2019/08/05	0	0.00	147	18.94	18.75	-147	849	-17.31%	大賣/鉅額交易
2019/07/25	0	0.00	202	19.70	19.75	-202	930	-21.72%	大賣/鉅額交易
2019/07/24	1	20.65	0	0.00	20.15	1	922	0.11%
2019/07/22	1	21.85	29	21.92	21.95	-28	900	-3.11%
2019/07/16	1	22.35	0	0.00	22.35	1	887	0.11%
2019/07/12	1	22.25	3	22.25	22.30	-2	881	-0.23%
2019/07/11	1	22.00	0	0.00	22.00	1	898	0.11%
2019/07/10	0	0.00	1	22.05	22.05	-1	890	-0.11%
2019/07/08	1	21.90	0	0.00	21.75	1	907	0.11%
2019/06/27	3	21.55	0	0.00	21.60	3	994	0.30%
2019/06/20	1	21.50	0	0.00	21.60	1	1,019	0.10%
2019/06/17	20	21.65	0	0.00	21.40	20	1,018	1.96%
2019/06/13	3	22.05	103	21.89	21.60	-100	1,004	-9.96%	大賣/
2019/06/12	4	22.39	0	0.00	22.35	4	984	0.41%
2019/06/05	20	22.40	0	0.00	22.20	20	976	2.05%
2019/06/03	10	22.35	0	0.00	22.35	10	964	1.04%
2019/05/30	0	0.00	1	22.95	23.20	-1	928	-0.11%
2019/05/29	0	0.00	21	22.69	22.70	-21	901	-2.33%
2019/05/28	0	0.00	7	22.78	22.80	-7	885	-0.79%
2019/05/24	10	21.35	0	0.00	21.40	10	833	1.20%
2019/05/23	39	21.24	0	0.00	21.30	39	830	4.70%
2019/05/22	10	21.40	0	0.00	21.35	10	824	1.21%
2019/05/17	85	21.67	0	0.00	21.70	85	785	10.82%
2019/05/16	19	22.19	0	0.00	21.45	19	767	2.48%
2019/05/15	0	0.00	20	22.00	22.10	-20	736	-2.72%
2019/05/14	10	21.80	0	0.00	21.90	10	722	1.38%
2019/05/13	0	0.00	10	22.00	22.40	-10	685	-1.46%
2019/05/10	50	21.20	10	21.00	21.15	40	610	6.55%
2019/05/09	109	20.16	0	0.00	20.20	109	555	19.63%	大買/鉅額交易
2019/05/07	17	20.15	0	0.00	20.20	17	537	3.16%
2019/05/06	0	0.00	1	20.05	20.00	-1	530	-0.19%
2019/05/03	0	0.00	1	20.30	20.30	-1	515	-0.19%
2019/05/02	21	20.20	0	0.00	20.25	21	504	4.16%
2019/04/30	11	19.85	1	19.90	19.95	10	481	2.08%
2019/04/29	7	19.58	0	0.00	19.60	7	467	1.50%
2019/04/25	1	19.75	0	0.00	19.75	1	449	0.22%
2019/04/24	60	19.55	0	0.00	19.55	60	438	13.67%
2019/04/18	0	0.00	9	19.22	19.20	-9	413	-2.18%
2019/04/17	1	19.40	1	19.60	19.40	0	403	0.00%
2019/04/16	2	19.75	2	19.70	19.70	0	376	0.00%
2019/04/12	30	19.83	10	19.80	19.70	20	356	5.61%
2019/04/11	43	19.65	0	0.00	20.10	43	342	12.57%
2019/04/10	40	19.60	0	0.00	19.40	40	304	13.12%
2019/04/09	70	19.04	10	19.00	19.00	60	267	22.46%
2019/04/08	10	18.40	0	0.00	18.55	10	242	4.12%
2019/04/03	30	18.30	0	0.00	18.25	30	232	12.93%
2019/04/01	21	18.35	16	18.35	18.25	5	211	2.37%
2019/03/29	116	18.32	1	18.15	18.25	115	191	59.99%	大買/鉅額交易
2019/03/22	1	17.30	0	0.00	17.30	1	124	0.81%
2019/03/21	0	0.00	1	17.50	17.65	-1	114	-0.87%
2019/03/19	3	17.10	0	0.00	17.00	3	102	2.94%
2019/03/12	44	17.13	0	0.00	17.05	44	92	47.39%
2019/03/11	6	17.12	3	16.97	17.20	3	85	3.53%
2019/03/07	1	16.55	0	0.00	16.40	1	75	1.32%
2019/03/05	10	16.55	0	0.00	16.55	10	72	13.76%
2019/03/04	0	0.00	2	16.60	16.55	-2	70	-2.83%
2019/02/26	2	16.50	0	0.00	16.30	2	68	2.93%
2019/02/18	0	0.00	1	16.05	16.00	-1	57	-1.73%
2019/02/11	0	0.00	1	16.10	16.10	-1	65	-1.54%
2019/01/29	2	16.05	0	0.00	16.10	2	65	3.04%
2018/12/24	0	0.00	1	16.00	16.00	-1	94	-1.06%
2018/12/19	0	0.00	1	15.80	15.90	-1	100	-1.00%
2018/12/11	0	0.00	10	15.85	15.85	-10	126	-7.88%
2018/10/11	12	15.31	2	15.28	15.05	10	209	4.78%
2018/09/13	6	17.14	6	17.13	17.70	0	161	0.00%
2018/09/12	0	0.00	30	17.30	17.45	-30	151	-19.84%
2018/09/11	22	17.15	6	16.58	17.20	16	136	11.76%
2018/09/10	11	15.97	7	16.20	16.05	4	121	3.28%
2018/07/25	10	15.00	0	0.00	15.00	10	98	10.13%
2018/07/09	3	15.95	0	0.00	15.90	3	114	2.62%
2018/07/06	2	15.65	0	0.00	15.40	2	117	1.70%
2018/06/21	0	0.00	10	16.10	16.20	-10	165	-6.04%
2018/06/20	0	0.00	10	15.70	15.75	-10	166	-6.01%
2018/06/19	0	0.00	10	15.80	15.75	-10	167	-5.98%
2018/06/06	0	0.00	1	15.55	15.55	-1	162	-0.61%
2018/06/04	1	15.35	0	0.00	15.40	1	163	0.61%
2018/05/25	10	15.10	0	0.00	15.00	10	168	5.94%
2018/05/22	1	15.10	0	0.00	14.90	1	174	0.57%
2018/05/15	10	14.65	0	0.00	14.60	10	190	5.25%
2018/05/11	10	14.75	0	0.00	14.65	10	218	4.58%
2018/04/27	0	0.00	2	14.80	14.95	-2	516	-0.39%
2018/04/23	2	14.90	0	0.00	14.95	2	571	0.35%
2018/04/18	0	15.40	0	0.00	15.25	0	576	0.00%
2018/03/13	4	17.01	0	0.00	17.10	4	512	0.78%
2018/03/05	0	0.00	2	16.70	16.60	-2	509	-0.39%
2018/02/06	0	0.00	1	16.90	16.85	-1	491	-0.20%
2018/02/05	1	17.50	0	0.00	17.80	1	469	0.21%
2018/01/29	2	18.10	2	18.23	18.10	0	424	0.00%
2018/01/25	0	0.00	1	18.90	18.80	-1	385	-0.26%
2018/01/24	71	19.49	0	0.00	19.50	71	357	19.84%
2018/01/23	0	0.00	1	19.50	19.50	-1	289	-0.35%
2018/01/22	0	0.00	13	17.75	17.75	-13	157	-8.23%
2018/01/18	0	0.00	20	16.53	16.55	-20	104	-19.19%
2018/01/12	0	0.00	4	16.25	16.20	-4	89	-4.45%
2018/01/09	0	0.00	4	15.85	16.00	-4	80	-4.96%