譁裕 (3419)-永豐金-竹北券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
326張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

譁裕 (3419)籌碼相關－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北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
2024/05/08	5	16.70	0	0.00	16.75	5	361	1.38%
2024/04/18	0	16.30	0	0.00	16.30	0	360	0.00%
2024/04/11	2	16.90	0	0.00	16.80	2	357	0.56%
2024/03/26	1	16.50	0	0.00	16.20	1	349	0.29%
2024/03/22	0	16.40	0	0.00	16.55	0	362	0.00%
2024/03/21	0	16.05	0	0.00	16.50	0	366	0.00%
2024/03/14	2	16.33	2	16.80	16.70	0	369	0.00%
2024/03/13	1	16.40	1	16.65	16.95	0	354	0.00%
2024/03/12	0	16.75	0	0.00	16.65	0	388	0.00%
2024/03/08	0	17.15	0	0.00	16.85	0	382	0.00%
2024/03/07	1	17.25	1	17.15	17.15	0	373	0.00%
2024/03/04	0	18.05	0	0.00	18.00	0	365	0.00%
2024/02/27	1	17.95	1	17.90	17.80	0	367	0.00%
2024/01/29	1	17.55	0	0.00	17.55	1	384	0.26%
2023/12/18	0	0.00	1	18.20	18.10	-1	428	-0.23%
2023/12/12	1	18.40	0	0.00	18.15	1	563	0.18%
2023/12/08	1	19.00	0	0.00	18.90	1	563	0.18%
2023/12/07	5	19.80	0	0.00	19.00	5	556	0.90%
2023/12/01	1	18.80	0	0.00	18.75	1	511	0.20%
2023/11/21	1	18.70	1	18.90	18.70	0	541	0.00%
2023/10/25	1	18.75	0	0.00	18.75	1	672	0.15%
2023/09/18	8	20.38	6	20.10	20.05	2	814	0.25%
2023/09/15	2	20.08	3	20.47	19.80	-1	757	-0.13%
2023/09/07	1	19.10	0	0.00	19.00	1	820	0.12%
2023/09/04	1	19.35	0	0.00	19.30	1	885	0.11%
2023/09/01	1	19.55	0	0.00	19.70	1	895	0.11%
2023/08/31	1	19.50	0	0.00	19.60	1	912	0.11%
2023/08/30	1	19.40	10	19.51	19.45	-9	930	-0.97%
2023/08/29	1	19.00	1	19.25	19.45	0	949	0.00%
2023/08/25	1	19.20	4	19.05	19.00	-3	987	-0.30%
2023/08/08	2	19.88	0	0.00	19.50	2	1,448	0.14%
2023/08/07	0	0.00	1	20.15	20.00	-1	1,487	-0.07%
2023/08/04	1	19.90	1	20.15	20.20	0	1,507	0.00%
2023/08/02	3	20.30	5	20.42	20.15	-2	1,560	-0.13%
2023/08/01	2	19.70	5	20.04	20.10	-3	1,587	-0.19%
2023/07/31	1	19.25	1	19.40	19.20	0	1,606	0.00%
2023/07/24	2	18.83	2	19.08	18.85	0	2,735	0.00%
2023/07/19	1	19.45	1	19.55	19.50	0	2,911	0.00%
2023/07/18	1	19.55	1	19.65	19.50	0	2,922	0.00%
2023/07/13	1	19.55	1	19.45	19.45	0	3,020	0.00%
2023/07/06	2	20.30	2	20.55	20.35	0	3,143	0.00%
2023/07/05	2	20.40	2	20.58	20.35	0	3,132	0.00%
2023/07/04	1	20.35	0	0.00	20.35	1	3,127	0.03%
2023/07/03	0	0.00	1	20.50	20.35	-1	3,117	-0.03%
2023/06/20	1	20.20	2	20.28	20.05	-1	3,154	-0.03%
2023/06/19	0	0.00	1	19.45	19.75	-1	3,160	-0.03%
2023/06/16	1	19.70	0	0.00	19.50	1	3,184	0.03%
2023/06/14	1	20.00	9	20.15	19.85	-8	3,141	-0.25%
2023/06/13	1	19.95	0	0.00	19.95	1	3,135	0.03%
2023/06/12	2	20.28	0	0.00	20.00	2	3,129	0.06%
2023/06/09	0	0.00	4	21.00	20.80	-4	3,112	-0.13%
2023/06/08	1	21.05	0	0.00	20.85	1	3,118	0.03%
2023/06/06	4	21.35	1	21.60	21.30	3	3,131	0.10%
2023/06/05	1	21.80	3	21.87	21.65	-2	3,162	-0.06%
2023/06/02	3	21.63	1	21.40	21.40	2	3,154	0.06%
2023/06/01	0	0.00	2	22.03	21.65	-2	3,143	-0.06%
2023/05/30	2	21.45	0	0.00	21.50	2	3,171	0.06%
2023/05/25	18	22.16	18	22.29	21.85	0	3,157	0.00%
2023/05/24	13	22.30	2	21.55	22.35	11	3,176	0.35%
2023/05/23	2	20.50	0	0.00	20.50	2	3,043	0.07%
2023/05/16	1	20.00	1	20.15	20.10	0	3,069	0.00%
2023/05/11	1	19.85	0	0.00	19.70	1	3,065	0.03%
2023/05/09	1	21.25	1	20.75	20.55	0	3,003	0.00%
2023/05/08	1	21.45	1	21.65	21.65	0	2,945	0.00%
2023/05/05	4	22.04	12	21.90	21.90	-8	2,900	-0.28%
2023/05/04	28	22.70	12	23.27	22.30	16	2,845	0.56%
2023/05/03	12	22.93	4	23.08	23.00	8	2,593	0.31%
2023/05/02	1	21.45	2	21.13	21.60	-1	2,021	-0.05%
2023/04/28	0	0.00	1	20.65	20.45	-1	1,856	-0.05%
2023/04/27	1	19.30	1	19.20	19.15	0	1,735	0.00%
2023/04/26	7	19.76	7	19.36	19.45	0	1,727	0.00%
2023/04/25	0	0.00	3	19.97	20.05	-3	1,689	-0.18%
2023/04/20	1	19.85	1	19.80	19.65	0	1,576	0.00%
2023/04/19	3	20.73	3	20.98	20.35	0	1,561	0.00%
2023/04/18	3	20.62	2	20.75	20.40	1	1,508	0.07%
2023/04/17	4	20.38	16	20.92	20.30	-12	1,464	-0.82%
2023/04/14	1	19.55	2	19.43	19.65	-1	1,361	-0.07%
2023/04/13	2	19.08	0	0.00	18.90	2	1,337	0.15%
2023/04/12	0	0.00	5	19.15	19.20	-5	1,332	-0.38%
2023/04/10	0	0.00	1	19.20	19.00	-1	1,337	-0.07%
2023/04/07	4	19.09	1	18.95	18.95	3	1,340	0.22%
2023/03/31	3	19.37	1	19.25	19.20	2	1,352	0.15%
2023/03/27	1	19.75	2	20.03	19.75	-1	1,431	-0.07%
2023/03/24	2	20.00	10	20.30	19.70	-8	1,538	-0.52%
2023/03/22	10	19.80	0	0.00	19.60	10	1,840	0.54%
2023/03/16	0	18.40	0	0.00	18.20	0	2,133	0.00%
2023/03/14	0	0.00	1	19.65	19.15	-1	2,208	-0.05%
2023/03/10	0	0.00	1	20.15	19.75	-1	2,258	-0.04%
2023/03/09	2	20.18	0	0.00	20.00	2	2,289	0.09%
2023/03/08	0	0.00	7	20.21	20.40	-7	2,289	-0.31%
2023/03/07	1	20.05	2	20.18	19.95	-1	2,278	-0.04%
2023/03/06	2	20.00	8	20.10	19.95	-6	2,298	-0.26%
2023/03/02	1	20.05	1	20.30	19.95	0	2,381	0.00%
2023/02/24	3	19.72	0	0.00	19.65	3	2,406	0.12%
2023/02/23	10	19.88	11	19.90	19.85	-1	2,447	-0.04%
2023/02/22	12	20.32	3	19.90	20.10	9	2,560	0.35%
2023/02/15	0	0.00	0.6	19.01	18.90	-0.6	3,223	-0.02%
2023/02/14	0.6	18.95	0	0.00	18.95	0.6	3,240	0.02%
2023/02/13	4	18.20	0	0.00	18.40	4	3,397	0.12%
2023/02/10	0	0.00	10	17.88	17.85	-10	3,472	-0.29%
2023/02/09	6	18.23	0	0.00	18.15	6	3,468	0.17%
2023/02/03	0	0.00	4	18.00	17.95	-4	3,457	-0.12%
2023/02/02	0	18.20	0	0.00	18.25	0	3,450	0.00%
2023/02/01	2	17.75	1	17.85	17.85	1	3,438	0.03%
2023/01/31	3	17.77	3	17.75	17.75	0	3,434	0.00%
2023/01/30	1	17.35	0	0.00	17.55	1	3,428	0.03%
2023/01/17	0	0.00	2	17.23	17.25	-2	3,426	-0.06%
2023/01/13	1	17.20	0	0.00	17.10	1	3,412	0.03%
2023/01/09	3	18.75	0	0.00	18.70	3	3,344	0.09%
2023/01/06	0	0.00	1	18.50	18.50	-1	3,342	-0.03%
2023/01/04	1	18.80	0	0.00	18.65	1	3,351	0.03%
2022/12/20	2	19.13	0	0.00	18.30	2	3,301	0.06%
2022/12/16	8	20.53	2	20.90	19.95	6	3,248	0.18%
2022/12/15	5	21.81	1	21.65	21.55	4	3,129	0.13%
2022/12/14	2	21.23	13	21.70	21.70	-11	2,951	-0.37%
2022/12/13	2	20.63	1	20.95	21.35	1	2,769	0.04%
2022/12/12	2	20.85	6	20.45	20.90	-4	2,555	-0.16%
2022/12/09	1	19.55	0	0.00	19.50	1	2,418	0.04%
2022/12/07	4	19.53	9	20.16	19.15	-5	2,422	-0.21%
2022/12/06	2	20.13	2	20.40	19.85	0	2,362	0.00%
2022/12/05	5	20.51	3	20.48	20.30	2	2,348	0.09%
2022/12/02	2	20.48	20	20.73	20.35	-18	2,315	-0.78%
2022/12/01	20	20.38	2	20.10	20.40	18	2,274	0.79%
2022/11/30	2	20.00	1	19.90	19.90	1	2,240	0.04%
2022/11/29	3	20.02	0	0.00	20.05	3	2,241	0.13%
2022/11/28	3	19.80	0	0.00	19.80	3	2,226	0.13%
2022/11/24	0	0.00	3	19.70	19.55	-3	2,186	-0.14%
2022/11/23	4	20.01	1	20.00	20.00	3	2,115	0.14%
2022/11/22	1	19.95	2	19.95	20.05	-1	2,083	-0.05%
2022/11/21	0	0.00	3	20.70	20.30	-3	2,039	-0.15%
2022/11/18	11	21.35	24	21.30	20.90	-13	2,006	-0.65%
2022/11/17	13	21.07	19	21.43	21.25	-6	1,868	-0.32%
2022/11/16	30	19.82	1	19.90	20.00	29	1,534	1.89%
2022/11/15	1	18.85	1	19.10	19.15	0	1,378	0.00%
2022/11/14	3	18.07	4	18.54	18.65	-1	1,382	-0.07%
2022/11/11	1	18.05	1	17.90	17.90	0	1,391	0.00%
2022/11/10	5	18.51	1	18.30	18.25	4	1,354	0.30%
2022/11/09	2	18.93	2	18.40	18.75	0	1,310	0.00%
2022/11/08	1	17.50	105	17.23	17.80	-104	1,146	-9.07%	大賣/鉅額交易
2022/11/02	1	15.50	0	0.00	15.60	1	1,327	0.08%
2022/10/31	1	15.15	1	15.20	15.20	0	1,375	0.00%
2022/10/11	4	16.54	4	16.25	16.10	0	1,392	0.00%
2022/10/03	0	0.00	2	15.90	16.00	-2	1,392	-0.14%
2022/09/30	1	15.20	1	15.45	15.85	0	1,396	0.00%
2022/09/28	1	16.25	5	16.00	15.20	-4	1,395	-0.29%
2022/09/27	1	16.45	20	16.16	16.45	-19	1,390	-1.37%
2022/09/23	11	17.93	0	0.00	17.60	11	1,390	0.79%
2022/09/21	0	0.00	3	18.15	18.20	-3	1,382	-0.22%
2022/09/20	1	18.30	2	18.45	18.50	-1	1,380	-0.07%
2022/09/16	2	18.78	0	0.00	18.50	2	1,381	0.14%
2022/09/15	5	19.11	0	0.00	18.80	5	1,386	0.36%
2022/09/14	0	0.00	1	18.75	19.00	-1	1,374	-0.07%
2022/09/13	2	18.93	1	19.05	18.90	1	1,364	0.07%
2022/09/12	24	18.45	3	18.63	18.75	21	1,361	1.54%
2022/09/08	1	17.70	1	17.95	18.10	0	1,356	0.00%
2022/09/06	1	17.85	0	0.00	17.75	1	1,391	0.07%
2022/09/05	2	18.95	0	0.00	18.30	2	1,376	0.15%
2022/09/02	0	0.00	1	18.95	19.05	-1	1,353	-0.07%
2022/08/31	0	0.00	1	19.25	19.05	-1	1,316	-0.08%
2022/08/30	0	0.00	1	18.80	18.80	-1	1,300	-0.08%
2022/08/26	2	19.08	2	19.15	19.00	0	1,275	0.00%
2022/08/25	0	0.00	7	19.11	19.00	-7	1,258	-0.56%
2022/08/24	1	18.20	3	18.48	18.35	-2	1,232	-0.16%
2022/08/23	0	0.00	16	17.80	18.35	-16	1,218	-1.31%
2022/08/22	11	18.95	1	18.35	18.30	10	1,184	0.84%
2022/08/19	17	19.54	5	19.66	20.25	12	1,060	1.13%
2022/08/18	0	0.00	2	19.48	19.45	-2	909	-0.22%
2022/08/16	1	18.65	0	0.00	18.40	1	846	0.12%
2022/08/15	1	18.45	2	18.65	18.55	-1	830	-0.12%
2022/08/12	1	18.10	2	18.58	18.20	-1	799	-0.13%
2022/08/11	18	18.99	19	18.68	18.30	-1	713	-0.14%
2022/08/09	1	17.15	1	17.35	17.20	0	539	0.00%
2022/08/08	3	17.47	5	17.60	17.35	-2	530	-0.38%
2022/08/05	0	0.00	2	16.58	17.05	-2	498	-0.40%
2022/08/04	1	16.10	0	0.00	16.10	1	487	0.21%
2022/07/26	1	16.45	1	16.50	16.50	0	472	0.00%
2022/07/25	0	0.00	1	16.95	16.90	-1	472	-0.21%
2022/07/21	1	17.00	0	0.00	16.85	1	486	0.21%
2022/07/18	1	16.50	1	16.60	16.50	0	495	0.00%
2022/07/13	0	0.00	1	16.00	15.50	-1	493	-0.20%
2022/07/11	1	16.00	0	0.00	15.95	1	523	0.19%
2022/07/05	0	0.00	1	15.50	15.45	-1	551	-0.18%
2022/07/01	4	15.75	2	14.70	14.70	2	555	0.36%
2022/06/30	1	16.30	0	0.00	15.95	1	550	0.18%
2022/06/27	1	16.50	1	16.75	16.90	0	601	0.00%
2022/06/23	1	16.15	1	16.30	15.75	0	779	0.00%
2022/06/17	1	16.90	1	17.05	16.80	0	935	0.00%
2022/06/16	15	17.10	0	0.00	17.20	15	934	1.60%
2022/06/15	2	18.63	12	18.69	18.30	-10	939	-1.06%
2022/06/06	1	17.90	1	18.05	17.95	0	967	0.00%
2022/05/31	0	0.00	1	17.80	17.90	-1	1,019	-0.10%
2022/05/30	1	17.85	0	0.00	17.65	1	1,027	0.10%
2022/05/18	0	0.00	12	17.70	17.40	-12	1,255	-0.96%
2022/05/17	0	0.00	1	17.20	17.35	-1	1,266	-0.08%
2022/05/16	1	16.90	0	0.00	17.00	1	1,274	0.08%
2022/05/12	2	16.30	0	0.00	16.30	2	1,299	0.15%
2022/05/10	1	16.05	0	0.00	17.10	1	1,333	0.07%
2022/05/06	1	17.45	0	0.00	17.50	1	1,377	0.07%
2022/04/20	0	0.00	3	18.40	18.35	-3	1,624	-0.18%
2022/04/15	4	18.36	0	0.00	18.15	4	1,780	0.22%
2022/04/13	1	19.15	3	19.20	19.20	-2	1,853	-0.11%
2022/04/12	1	18.90	0	0.00	19.05	1	1,904	0.05%
2022/04/11	4	19.46	0	0.00	19.00	4	1,925	0.21%
2022/03/31	1	21.15	0	0.00	20.70	1	2,128	0.05%
2022/03/30	1	21.50	1	21.20	21.20	0	2,156	0.00%
2022/03/28	5	22.02	6	22.28	21.65	-1	2,244	-0.04%
2022/03/25	5	23.00	4	22.95	23.35	1	2,146	0.05%
2022/03/24	1	21.55	1	21.30	21.25	0	2,051	0.00%
2022/03/23	1	21.20	0	0.00	21.10	1	2,179	0.05%
2022/03/10	20	20.76	1	20.85	20.80	19	5,537	0.34%
2022/03/08	11	20.25	12	20.91	20.15	-1	6,048	-0.02%
2022/03/07	1	20.70	0	0.00	20.25	1	6,491	0.02%
2022/03/04	0	0.00	2	21.43	21.25	-2	6,609	-0.03%
2022/03/03	1	21.40	1	21.85	21.45	0	6,688	0.00%
2022/03/02	0	0.00	10	21.40	21.65	-10	6,831	-0.15%
2022/02/24	1	20.60	0	0.00	20.15	1	7,178	0.01%
2022/02/23	1	20.75	1	21.15	21.10	0	7,357	0.00%
2022/02/22	1	20.20	0	0.00	20.30	1	7,442	0.01%
2022/02/21	16	21.06	0	0.00	21.30	16	7,531	0.21%
2022/02/18	2	22.73	5	22.60	22.10	-3	7,619	-0.04%
2022/02/11	0	0.00	20	22.90	22.80	-20	8,441	-0.24%
2022/01/25	4	21.60	0	0.00	21.70	4	8,333	0.05%
2022/01/18	1	22.80	1	23.30	22.70	0	8,261	0.00%
2022/01/12	0	0.00	8	22.20	22.40	-8	8,106	-0.10%
2022/01/11	5	22.70	0	0.00	22.45	5	8,076	0.06%
2022/01/10	0	0.00	5	23.75	23.70	-5	8,012	-0.06%
2022/01/04	0	0.00	1	25.80	25.65	-1	7,778	-0.01%
2021/12/27	1	26.10	0	0.00	26.00	1	7,572	0.01%
2021/12/24	1	26.40	1	26.15	25.60	0	7,487	0.00%
2021/12/21	10	25.20	1	25.65	25.70	9	7,292	0.12%
2021/12/20	1	25.35	1	25.50	25.60	0	7,241	0.00%
2021/12/16	5	27.25	5	26.85	26.85	0	7,033	0.00%
2021/12/15	5	26.00	10	26.80	27.15	-5	6,855	-0.07%
2021/12/14	13	26.17	21	27.67	26.20	-8	6,673	-0.12%
2021/12/13	73	30.92	71	29.96	29.05	2	6,320	0.03%
2021/12/10	5	29.15	2	29.00	30.00	3	5,483	0.05%
2021/12/09	12	28.83	5	28.12	28.10	7	5,187	0.13%
2021/12/08	11	28.22	10	28.75	27.90	1	4,841	0.02%
2021/12/07	9	26.10	10	26.64	26.75	-1	4,150	-0.02%
2021/12/06	41	24.37	40	24.23	24.35	1	3,697	0.03%
2021/12/03	0.1	25.00	0	0.00	24.95	0.1	3,595	0.00%
2021/12/02	2	26.30	10	26.80	24.85	-8	3,422	-0.23%
2021/12/01	1	27.25	0	0.00	27.60	1	3,071	0.03%
2021/11/26	1	29.00	0	0.00	29.60	1	2,377	0.04%
2021/11/25	3	31.73	1	31.40	31.80	2	2,221	0.09%
2021/11/23	10	28.49	0	0.00	28.00	10	1,957	0.51%
2021/11/22	0	0.00	2	29.68	29.65	-2	1,822	-0.11%
2021/11/19	0	0.00	14	26.99	27.50	-14	1,621	-0.86%
2021/11/18	0	0.00	1	27.05	27.05	-1	1,519	-0.07%
2021/11/16	120	26.05	102	26.74	25.40	18	1,265	1.42%	大買/大賣/
2021/10/28	0	0.00	30	16.20	16.10	-30	373	-8.03%
2021/10/26	0	0.00	3	15.83	15.80	-3	366	-0.82%
2021/10/25	2	15.55	0	0.00	15.80	2	374	0.53%
2021/10/05	0	0.00	1	14.15	14.50	-1	682	-0.15%
2021/09/24	1	15.00	0	0.00	14.95	1	759	0.13%
2021/09/17	0	0.00	1	15.00	15.00	-1	772	-0.13%
2021/09/15	20	14.95	0	0.00	14.95	20	778	2.57%
2021/09/13	10	15.25	0	0.00	15.35	10	788	1.27%
2021/09/08	0	0.00	10	15.10	15.20	-10	809	-1.24%
2021/08/12	2	17.05	0	0.00	17.10	2	902	0.22%
2021/08/11	0	0.00	26	16.95	16.90	-26	915	-2.84%
2021/08/04	5	18.55	0	0.00	18.50	5	1,006	0.50%
2021/07/29	0	0.00	1	19.30	19.00	-1	1,077	-0.09%
2021/07/28	1	19.00	0	0.00	18.95	1	1,089	0.09%
2021/07/27	128	19.69	7	20.50	19.55	121	1,135	10.65%	大買/鉅額交易
2021/07/26	0	0.00	81	20.27	20.50	-81	1,157	-7.00%
2021/07/21	0	0.00	47	18.45	18.20	-47	1,230	-3.82%
2021/07/20	16	19.19	0	0.00	18.80	16	1,277	1.25%
2021/07/19	1	19.85	10	19.80	19.60	-9	1,341	-0.67%
2021/07/16	3	20.23	20	20.50	20.00	-17	1,744	-0.97%
2021/07/14	14	19.11	0	0.00	19.25	14	1,924	0.73%
2021/07/13	32	19.84	0	0.00	19.25	32	1,980	1.62%
2021/07/12	35	19.53	0	0.00	19.55	35	2,005	1.75%
2021/07/09	10	19.45	0	0.00	19.40	10	2,016	0.50%
2021/07/08	28	19.52	0	0.00	19.50	28	2,095	1.34%
2021/07/07	32	19.53	0	0.00	19.25	32	2,178	1.47%
2021/06/29	0	0.00	30	19.00	19.00	-30	2,450	-1.22%
2021/06/28	20	19.38	0	0.00	19.50	20	2,496	0.80%
2021/06/25	10	19.45	0	0.00	19.30	10	2,580	0.39%
2021/06/24	0	0.00	0.3	19.00	19.20	-0.3	2,653	-0.01%
2021/06/18	0	0.00	0.2	19.20	19.25	-0.2	3,514	-0.01%
2021/05/27	0	0.00	2	19.00	18.90	-2	4,110	-0.05%
2021/05/21	0	0.00	1	18.10	18.10	-1	5,024	-0.02%
2021/05/17	0	0.00	2	15.50	15.35	-2	5,473	-0.04%
2021/05/13	0	0.00	1	17.50	17.15	-1	5,519	-0.02%
2021/05/12	2	17.13	1	18.20	16.80	1	5,546	0.02%
2021/05/10	0	0.00	1	20.10	19.90	-1	5,592	-0.02%
2021/05/07	0	0.00	2	20.25	20.60	-2	5,600	-0.04%
2021/05/06	0	0.00	2	20.15	19.50	-2	5,594	-0.04%
2021/05/04	2	21.65	3	20.13	20.00	-1	5,577	-0.02%
2021/05/03	2	22.50	0	0.00	21.65	2	5,537	0.04%
2021/04/29	0	0.00	1	24.00	23.55	-1	5,497	-0.02%
2021/04/27	2	23.65	0	0.00	23.55	2	5,463	0.04%
2021/04/26	1	24.00	31	23.88	23.70	-30	5,446	-0.55%
2021/04/23	4	24.55	7	24.34	24.20	-3	5,413	-0.06%
2021/04/22	25	27.01	17.1	25.48	25.30	7.9	5,401	0.15%
2021/04/21	33.5	25.58	13	25.46	26.20	20.5	5,187	0.40%
2021/04/20	0	0.00	22	24.30	24.15	-22	5,015	-0.44%
2021/04/19	1	24.20	0	0.00	24.00	1	4,980	0.02%
2021/04/15	0	0.00	1	22.50	22.65	-1	4,968	-0.02%
2021/04/14	0	0.00	1	22.10	22.35	-1	4,981	-0.02%
2021/04/13	2	23.85	6.1	23.38	23.00	-4.1	4,968	-0.08%
2021/04/12	10.1	23.76	16.2	24.41	24.40	-6	4,938	-0.12%
2021/04/09	12.2	23.91	6	23.53	23.50	6.2	5,065	0.12%
2021/04/08	1	23.40	0	0.00	23.30	1	5,095	0.02%
2021/04/07	11	22.60	11	22.85	22.90	0	5,072	0.00%
2021/04/01	1	22.30	2	22.25	22.25	-1	5,206	-0.02%
2021/03/31	1	22.70	0	0.00	22.35	1	5,235	0.02%
2021/03/25	20	24.09	37	23.75	23.05	-17	5,506	-0.31%
2021/03/24	22	23.59	18	22.92	23.70	4	5,087	0.08%
2021/03/23	46	21.88	5	21.65	21.55	41	4,828	0.85%
2021/03/22	0	0.00	6	21.43	21.65	-6	4,831	-0.12%
2021/03/18	5	21.40	0	0.00	21.20	5	4,958	0.10%
2021/03/15	1	21.20	1	21.20	21.20	0	5,666	0.00%
2021/03/11	0	0.00	1	21.00	20.85	-1	5,752	-0.02%
2021/03/09	0	0.00	16	20.38	20.40	-16	5,805	-0.28%
2021/03/08	5	20.65	5	21.20	20.60	0	5,795	0.00%
2021/03/05	5	20.90	5	21.09	20.75	0	5,789	0.00%
2021/03/04	8	21.18	0	0.00	21.25	8	5,785	0.14%
2021/03/03	1	21.20	0	0.00	21.20	1	5,833	0.02%
2021/03/02	14	22.84	4	22.85	22.10	10	5,874	0.17%
2021/02/25	4	22.95	0	0.00	22.70	4	5,441	0.07%
2021/02/24	1	22.30	9	22.46	22.55	-8	5,189	-0.15%
2021/02/23	5	21.18	23	21.20	22.10	-18	4,922	-0.37%
2021/02/22	23	20.97	4	21.59	21.50	19	4,842	0.39%
2021/02/19	4	21.55	0	0.00	20.90	4	4,772	0.08%
2021/02/18	0	0.00	1	21.45	21.35	-1	4,663	-0.02%
2021/02/17	0	0.00	25	18.98	19.90	-25	4,613	-0.54%
2021/02/02	15	19.07	0	0.00	19.80	15	4,761	0.32%
2021/01/29	10	19.24	0	0.00	18.30	10	4,645	0.22%
2021/01/27	0	0.00	25	19.03	19.20	-25	4,738	-0.53%
2021/01/22	0	0.00	2	19.30	19.20	-2	4,872	-0.04%
2021/01/21	3	19.10	2	19.35	19.20	1	4,873	0.02%
2021/01/20	0	0.00	3	19.45	19.25	-3	4,948	-0.06%
2021/01/19	15	20.80	0	0.00	20.65	15	4,959	0.30%
2021/01/18	1	21.00	0	0.00	21.00	1	4,951	0.02%
2021/01/14	7	21.06	2	21.10	21.10	5	5,011	0.10%
2021/01/06	0	0.00	3	20.35	20.35	-3	4,723	-0.06%
2021/01/05	3	21.35	2	21.38	21.10	1	4,655	0.02%
2021/01/04	2	21.93	1	22.30	21.60	1	4,596	0.02%
2020/12/31	1	20.90	0	0.00	20.85	1	4,363	0.02%
2020/12/29	0	0.00	16	21.65	20.90	-16	4,213	-0.38%
2020/12/28	16	21.97	1.4	21.57	21.70	14.6	4,144	0.35%
2020/12/25	0	0.00	1.2	20.37	20.90	-1.2	4,005	-0.03%
2020/12/24	3	20.60	0.3	20.70	20.55	2.7	3,945	0.07%
2020/12/23	7	20.23	8	20.20	20.00	-1	3,774	-0.03%
2020/12/21	4	21.06	7	21.10	20.95	-3	3,592	-0.08%
2020/12/18	0	0.00	1	19.55	19.55	-1	3,392	-0.03%
2020/12/11	2	20.40	54	20.67	20.15	-52	3,069	-1.69%
2020/12/10	0	0.00	30	19.70	19.65	-30	2,707	-1.11%
2020/12/09	36	19.05	20	19.20	19.60	16	2,613	0.61%
2020/12/08	5	17.79	0	0.00	18.20	5	2,358	0.21%
2020/12/07	10	17.63	0	0.00	17.45	10	2,274	0.44%
2020/12/04	10	18.00	0	0.00	17.50	10	2,247	0.44%
2020/12/02	10	17.45	0	0.00	17.45	10	2,192	0.46%
2020/11/26	0	0.00	7	17.60	17.50	-7	2,092	-0.33%
2020/11/25	5	16.95	0	0.00	16.60	5	1,978	0.25%
2020/11/20	10	17.70	0	0.00	17.30	10	1,917	0.52%
2020/11/18	5	17.00	1	17.00	16.90	4	1,754	0.23%
2020/11/17	10	17.05	2	17.40	16.95	8	1,737	0.46%
2020/11/16	2	17.15	0	0.00	17.60	2	1,714	0.12%
2020/11/04	0	0.00	1	15.65	15.80	-1	1,207	-0.08%
2020/11/02	1	15.70	0	0.00	15.70	1	1,096	0.09%
2020/10/29	0	0.00	31	15.11	15.20	-31	938	-3.30%
2020/10/28	1	15.50	1	16.05	15.40	0	927	0.00%
2020/10/26	5	14.30	5	14.35	14.70	0	778	0.00%
2020/10/23	32	14.93	0	0.00	14.60	32	757	4.22%
2020/10/22	2	14.55	2	14.55	14.95	0	637	0.00%
2020/09/11	0	0.00	6	13.70	13.55	-6	704	-0.85%
2020/09/10	3	14.95	0	0.00	14.70	3	665	0.45%
2020/09/09	1	14.85	0	0.00	14.90	1	659	0.15%
2020/09/07	11	15.18	9	14.94	14.80	2	658	0.30%
2020/07/07	0	0.00	50	14.53	14.05	-50	543	-9.21%
2020/07/06	50	14.35	1	14.55	14.55	49	528	9.27%
2020/05/29	1	13.80	0	0.00	13.80	1	465	0.21%
2020/05/19	1	13.90	20	13.87	13.85	-19	457	-4.15%
2020/05/15	0	0.00	4	13.90	14.00	-4	453	-0.88%
2020/05/07	1	14.55	0	0.00	14.60	1	430	0.23%
2020/03/26	19	10.09	0	0.00	10.15	19	421	4.51%
2020/03/24	5	9.47	0	0.00	9.46	5	419	1.19%
2020/03/12	0	0.00	47	13.50	12.90	-47	366	-12.83%
2020/03/11	0	0.00	3	14.50	14.30	-3	345	-0.87%
2020/02/21	0	0.00	2	15.50	15.40	-2	462	-0.43%
2020/02/13	0	0.00	15	15.36	15.30	-15	559	-2.68%
2020/02/12	0	0.00	21	15.30	15.40	-21	597	-3.51%
2020/02/05	0	0.00	10	15.11	15.15	-10	731	-1.37%
2020/01/14	0	0.00	5	17.70	17.80	-5	845	-0.59%
2020/01/07	0	0.00	16	17.37	17.20	-16	897	-1.78%
2020/01/06	0	0.00	3	17.93	17.70	-3	903	-0.33%
2020/01/03	3	18.12	0	0.00	18.10	3	905	0.33%
2019/12/19	2	18.05	0	0.00	17.90	2	1,300	0.15%
2019/12/17	3	18.05	5	18.17	18.10	-2	1,468	-0.14%
2019/12/16	3	18.15	0	0.00	18.10	3	1,520	0.20%
2019/12/11	50	18.10	0	0.00	18.15	50	1,664	3.00%
2019/12/10	0	0.00	9	18.10	18.10	-9	1,699	-0.53%
2019/12/09	9	18.08	0	0.00	18.05	9	1,764	0.51%
2019/12/05	5	18.19	0	0.00	18.05	5	1,938	0.26%
2019/12/04	5	17.95	0	0.00	17.95	5	1,951	0.26%
2019/11/26	36	18.78	6	18.65	18.50	30	1,987	1.51%
2019/11/25	0	0.00	1	18.45	18.45	-1	1,976	-0.05%
2019/11/21	0	0.00	1	18.25	18.30	-1	1,989	-0.05%
2019/11/20	0	0.00	1	18.30	18.45	-1	1,990	-0.05%
2019/11/18	2	17.90	0	0.00	18.65	2	2,000	0.10%
2019/11/11	5	17.70	0	0.00	17.75	5	1,984	0.25%
2019/11/06	6	18.70	0	0.00	18.60	6	1,954	0.31%
2019/10/29	1	18.60	0	0.00	18.15	1	1,901	0.05%
2019/10/18	5	18.90	0	0.00	18.65	5	2,078	0.24%
2019/10/08	0	0.00	1	17.80	17.70	-1	2,039	-0.05%
2019/10/01	0	0.00	1	18.65	18.85	-1	1,995	-0.05%
2019/09/27	14	19.26	11	20.09	18.45	3	1,944	0.15%
2019/09/26	0	0.00	2	18.63	18.80	-2	1,716	-0.12%
2019/09/25	4	18.45	0	0.00	18.30	4	1,687	0.24%
2019/09/23	2	18.80	1	18.75	18.75	1	1,676	0.06%
2019/09/20	3	18.80	3	19.12	18.85	0	1,655	0.00%
2019/09/18	0	0.00	1	18.40	18.20	-1	1,460	-0.07%
2019/09/17	0	0.00	1	18.40	18.25	-1	1,407	-0.07%
2019/09/16	0	0.00	3	18.37	18.45	-3	1,396	-0.21%
2019/09/11	1	18.20	0	0.00	18.35	1	1,298	0.08%
2019/09/10	3	18.10	0	0.00	18.05	3	1,230	0.24%
2019/09/09	1	18.15	9	18.40	18.65	-8	1,196	-0.67%
2019/09/04	0	0.00	1	17.45	17.45	-1	1,075	-0.09%
2019/09/03	1	17.45	0	0.00	17.45	1	1,072	0.09%
2019/09/02	10	17.70	0	0.00	17.70	10	1,063	0.94%
2019/08/30	0	0.00	1	17.55	17.30	-1	1,048	-0.10%
2019/08/28	1	17.30	5	17.30	17.20	-4	1,001	-0.40%
2019/08/23	0	0.00	1	16.40	16.45	-1	967	-0.10%
2019/08/22	1	17.10	0	0.00	16.60	1	965	0.10%
2019/08/12	0	0.00	38	16.60	16.60	-38	922	-4.12%
2019/08/05	36	15.48	0	0.00	15.45	36	923	3.90%
2019/07/31	0	0.00	4	16.50	16.70	-4	958	-0.42%
2019/07/30	1	17.10	1	16.75	16.60	0	954	0.00%
2019/07/29	0	0.00	4	16.93	16.80	-4	949	-0.42%
2019/07/26	1	17.15	0	0.00	17.10	1	938	0.11%
2019/07/25	3	17.23	1	17.30	17.25	2	911	0.22%
2019/07/24	4	15.93	1	16.45	16.45	3	792	0.38%
2019/07/23	1	15.25	0	0.00	15.10	1	747	0.13%
2019/06/21	2	15.40	3	15.50	15.25	-1	2,513	-0.04%
2019/06/20	3	15.28	0	0.00	15.30	3	2,510	0.12%
2019/06/03	5	14.30	0	0.00	14.30	5	3,039	0.16%
2019/05/24	0	0.00	10	14.38	14.20	-10	3,072	-0.33%
2019/05/16	0	0.00	2	15.75	15.55	-2	3,033	-0.07%
2019/05/14	2	15.55	0	0.00	15.85	2	3,025	0.07%
2019/05/06	5	17.72	0	0.00	17.70	5	2,963	0.17%
2019/04/30	0	0.00	1	18.45	18.50	-1	2,943	-0.03%
2019/04/25	5	20.10	0	0.00	19.60	5	2,877	0.17%
2019/04/23	13	19.75	0	0.00	19.60	13	2,675	0.49%
2019/04/18	0	0.00	6	18.48	18.35	-6	2,494	-0.24%
2019/04/16	0	0.00	12	19.20	19.10	-12	2,473	-0.49%
2019/04/15	5	19.73	10	19.74	19.60	-5	2,458	-0.20%
2019/04/12	1	19.45	21	19.35	19.50	-20	2,326	-0.86%
2019/04/11	1	19.10	0	0.00	19.15	1	2,177	0.05%
2019/04/09	0	0.00	2	18.65	19.00	-2	2,034	-0.10%
2019/04/02	3	18.73	2	18.60	18.70	1	1,801	0.06%
2019/04/01	6	18.64	271	18.94	19.00	-265	1,745	-15.18%	大賣/鉅額交易
2019/03/29	11	17.75	21	17.95	17.90	-10	1,427	-0.70%
2019/03/28	1	17.35	0	0.00	17.25	1	1,376	0.07%
2019/03/27	2	17.50	0	0.00	17.45	2	1,401	0.14%
2019/03/26	5	17.71	0	0.00	17.65	5	1,408	0.35%
2019/03/21	0	0.00	5	18.10	18.10	-5	1,388	-0.36%
2019/03/20	33	18.04	31	18.28	18.20	2	1,404	0.14%
2019/03/19	3	17.75	0	0.00	18.00	3	1,200	0.25%
2019/03/08	0	0.00	15	16.65	16.80	-15	1,187	-1.26%
2019/03/07	15	16.95	0	0.00	16.80	15	1,334	1.12%
2019/02/27	0	0.00	5	17.10	17.10	-5	1,838	-0.27%
2019/02/26	0	0.00	12	17.29	17.20	-12	1,880	-0.64%
2019/02/22	7	16.94	0	0.00	16.80	7	1,913	0.37%
2019/02/21	10	16.93	0	0.00	16.95	10	1,943	0.51%
2019/02/19	0	0.00	3	16.85	16.85	-3	1,964	-0.15%
2019/02/14	5	17.25	0	0.00	17.25	5	2,001	0.25%
2019/01/14	30	17.23	8	17.30	17.30	22	1,973	1.11%
2019/01/11	5	18.05	0	0.00	17.50	5	1,969	0.25%
2019/01/10	50	17.95	50	18.05	17.90	0	1,953	0.00%
2019/01/08	30	18.08	20	18.11	18.15	10	1,933	0.52%
2019/01/07	0	0.00	30	18.10	18.05	-30	1,924	-1.56%
2019/01/04	23	17.76	16	17.75	17.75	7	1,906	0.37%
2019/01/03	0	0.00	28	17.93	17.85	-28	1,897	-1.48%
2018/12/24	1	17.60	0	0.00	17.85	1	1,821	0.05%
2018/12/19	89	17.66	0	0.00	17.50	89	1,759	5.06%
2018/12/18	0	0.00	1	17.50	17.65	-1	1,736	-0.06%
2018/12/17	29	17.70	3	18.00	17.75	26	1,712	1.52%
2018/12/13	1	17.90	40	17.64	17.95	-39	1,668	-2.34%
2018/12/11	50	17.00	0	0.00	17.15	50	1,593	3.14%
2018/12/07	0	0.00	20	17.40	17.40	-20	1,539	-1.30%
2018/12/06	20	17.00	0	0.00	16.75	20	1,507	1.33%
2018/12/04	0	0.00	1	18.20	18.15	-1	1,438	-0.07%
2018/12/03	0	0.00	1	18.10	18.10	-1	1,385	-0.07%
2018/11/30	3	18.38	0	0.00	18.00	3	1,309	0.23%
2018/11/29	0	0.00	1	18.40	18.75	-1	1,161	-0.09%
2018/11/28	5	17.54	81	17.64	17.60	-76	935	-8.12%
2018/11/22	5	16.55	0	0.00	17.20	5	591	0.85%
2018/11/13	0	0.00	2	14.80	14.75	-2	431	-0.46%
2018/11/12	1	14.80	0	0.00	14.95	1	419	0.24%
2018/11/09	1	15.20	0	0.00	15.10	1	412	0.24%
2018/11/08	20	15.58	23	15.46	15.40	-3	405	-0.74%
2018/11/07	0	0.00	1	15.50	15.40	-1	397	-0.25%
2018/11/06	0	0.00	2	15.40	15.40	-2	403	-0.50%
2018/11/05	2	15.05	0	0.00	15.30	2	404	0.49%
2018/11/02	0	0.00	5	15.35	15.40	-5	395	-1.26%
2018/11/01	4	15.40	0	0.00	15.50	4	392	1.02%
2018/10/31	5	15.40	0	0.00	15.40	5	392	1.27%
2018/10/17	4	15.65	0	0.00	15.75	4	410	0.97%
2018/10/15	54	15.76	0	0.00	15.85	54	422	12.77%
2018/10/09	30	16.41	3	16.47	16.50	27	443	6.09%
2018/10/08	2	16.13	2	16.50	16.30	0	453	0.00%
2018/10/05	2	16.35	0	0.00	16.45	2	465	0.43%
2018/10/01	20	17.55	20	17.75	17.80	0	474	0.00%
2018/09/25	0	0.00	0.2	17.70	17.80	-0.2	543	-0.03%
2018/09/20	0	0.00	0.2	18.05	17.90	-0.2	603	-0.03%
2018/09/11	0	0.00	10	18.33	18.05	-10	789	-1.27%
2018/09/10	32	17.52	0	0.00	17.80	32	795	4.02%
2018/09/06	0	0.00	1	18.90	18.95	-1	810	-0.12%
2018/08/03	15	18.50	15	18.75	18.35	0	998	0.00%
2018/07/31	10	18.60	10	18.76	18.95	0	987	0.00%
2018/07/26	20	19.15	12	19.44	19.30	8	975	0.82%
2018/07/25	25	19.04	20	19.33	19.20	5	972	0.51%
2018/07/24	0	0.00	20	19.40	19.15	-20	959	-2.09%
2018/07/23	25	19.15	25	19.43	19.20	0	951	0.00%
2018/07/20	20	19.40	3	19.53	19.45	17	947	1.79%
2018/07/19	30	20.00	0	0.00	20.00	30	934	3.21%
2018/07/18	0	0.00	16	20.05	20.00	-16	921	-1.74%
2018/07/17	41	19.66	24	20.01	19.80	17	893	1.90%
2018/07/16	0	0.00	25	19.94	19.65	-25	875	-2.86%
2018/07/13	24	19.44	17	19.69	19.50	7	858	0.82%
2018/07/11	5	19.40	3	19.45	19.60	2	836	0.24%
2018/07/10	0	0.00	5	19.85	19.85	-5	831	-0.60%
2018/07/06	2	19.80	7	19.93	19.80	-5	824	-0.61%
2018/07/05	31	20.16	20	20.30	20.20	11	819	1.34%
2018/07/04	0	0.00	14	20.53	20.45	-14	795	-1.76%
2018/07/03	20	20.10	0	0.00	20.35	20	771	2.59%
2018/07/02	40	20.31	0	0.00	20.50	40	756	5.29%
2018/06/29	30	20.60	26	20.99	20.55	4	741	0.54%
2018/06/28	26	20.26	0	0.00	20.60	26	699	3.72%
2018/06/27	5	20.15	0	0.00	20.55	5	655	0.76%
2018/06/26	20	19.15	13	19.45	19.45	7	559	1.25%
2018/06/25	5	19.40	0	0.00	19.45	5	558	0.90%
2018/06/21	43	19.03	40	19.20	19.25	3	549	0.55%
2018/06/15	15	18.95	0	0.00	18.95	15	530	2.83%
2018/06/14	20	19.25	0	0.00	19.40	20	519	3.85%
2018/06/13	5	19.55	15	19.80	19.55	-10	506	-1.97%
2018/06/11	16	19.25	0	0.00	19.25	16	489	3.27%
2018/06/08	0	0.00	108	19.17	19.15	-108	481	-22.42%	大賣/鉅額交易
2018/06/07	27	18.65	29	19.07	19.10	-2	466	-0.43%
2018/06/06	2	18.95	28	18.82	19.05	-26	460	-5.65%
2018/06/05	18	18.72	28	18.94	18.90	-10	452	-2.21%
2018/06/04	0	0.00	15	18.55	18.50	-15	442	-3.39%
2018/05/28	0	0.00	22	16.64	17.05	-22	418	-5.25%
2018/05/24	0	0.00	2	16.48	16.55	-2	411	-0.49%
2018/05/22	3	16.63	0	0.00	16.65	3	409	0.73%
2018/05/21	15	16.68	0	0.00	16.65	15	414	3.62%
2018/05/18	6	16.72	0	0.00	16.80	6	417	1.44%
2018/05/15	8	16.82	0	0.00	16.95	8	410	1.95%
2018/05/14	53	16.77	0	0.00	17.05	53	423	12.51%
2018/05/11	4	16.93	30	16.95	17.00	-26	423	-6.14%
2018/05/10	30	16.85	6	17.00	17.00	24	428	5.60%
2018/05/09	0	0.00	5	16.75	17.00	-5	442	-1.13%
2018/05/08	2	16.95	0	0.00	17.05	2	466	0.43%
2018/05/07	21	16.96	22	17.09	17.00	-1	571	-0.18%
2018/05/04	1	16.90	0	0.00	17.05	1	575	0.17%
2018/05/03	9	17.00	16	17.33	17.10	-7	575	-1.22%
2018/05/02	31	17.02	15	17.33	17.30	16	571	2.80%
2018/04/30	24	17.00	20	17.25	17.25	4	566	0.71%
2018/04/26	9	17.21	9	17.45	17.00	0	567	0.00%
2018/04/25	25	17.00	25	17.38	17.40	0	567	0.00%
2018/04/24	9	17.00	11	17.29	17.40	-2	567	-0.35%
2018/04/23	20	17.13	11	17.55	17.45	9	568	1.58%
2018/04/19	2	17.45	0	0.00	17.65	2	582	0.34%
2018/04/13	1	17.90	0	0.00	18.25	1	613	0.16%
2018/04/12	5	17.80	5	18.20	18.00	0	619	0.00%
2018/04/11	10	17.95	0	0.00	18.15	10	628	1.59%
2018/04/10	5	17.75	18	17.65	17.90	-13	630	-2.06%
2018/04/09	0	0.00	2	17.75	17.65	-2	631	-0.32%
2018/04/03	15	17.70	7	17.70	17.85	8	630	1.27%
2018/04/02	20	17.74	0	0.00	17.90	20	632	3.16%
2018/03/31	10	17.85	0	0.00	17.90	10	631	1.58%
2018/03/30	9	17.85	0	0.00	17.85	9	629	1.43%
2018/03/27	5	18.65	0	0.00	18.60	5	612	0.82%
2018/03/16	5	19.90	0	0.00	19.80	5	611	0.82%
2018/03/15	0	0.00	3	19.90	19.90	-3	613	-0.49%
2018/03/13	2	19.55	0	0.00	19.45	2	611	0.33%
2018/03/08	5	19.60	0	0.00	19.75	5	705	0.71%
2018/03/07	3	19.60	3	19.85	19.35	0	710	0.00%
2018/02/21	1	18.80	0	0.00	18.70	1	763	0.13%
2018/02/07	0	0.00	1	18.65	18.65	-1	749	-0.13%
2018/02/06	0	0.00	1	18.00	18.20	-1	742	-0.13%
2018/01/30	1	21.55	2	21.25	21.30	-1	686	-0.15%
2018/01/19	0	0.00	1	20.05	20.15	-1	573	-0.17%
2018/01/16	2	20.50	1	20.50	20.30	1	564	0.18%
2018/01/15	5	20.22	0	0.00	20.30	5	555	0.90%
2018/01/05	1	19.85	0	0.00	19.90	1	506	0.20%