譁裕 (3419)-元富-城東券商分點個股進出

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
18.25
漲跌
▲0.45
漲幅
+2.53%
成交量
632張
產業
上市通信網路類股
188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

譁裕 (3419)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/12/11	2	17.90	2	18.25	18.25	0	1,325	0.00%
2024/12/06	0	0.00	2	18.50	18.50	-2	1,314	-0.15%
2024/12/03	7	19.03	0	0.00	19.20	7	1,263	0.55%
2024/12/02	0	0.00	20	19.30	19.10	-20	1,210	-1.65%
2024/11/29	10	19.20	1	18.95	19.30	9	1,170	0.77%
2024/11/28	0	0.00	59	19.17	19.10	-59	1,120	-5.27%
2024/11/27	10	18.86	71	19.48	18.40	-61	1,025	-5.95%
2024/11/26	171	19.17	33	19.38	19.35	138	954	14.46%	大買/鉅額交易
2024/11/20	0	0.00	0	17.65	17.65	0	831	0.00%
2024/11/19	3	18.20	0	0.00	18.00	3	788	0.38%
2024/11/18	0	0.00	1	17.35	17.40	-1	767	-0.13%
2024/11/13	6	18.80	6	18.95	18.50	0	733	0.00%
2024/11/12	0	0.00	1	18.25	17.75	-1	590	-0.17%
2024/11/11	3	18.73	4	19.00	18.25	-1	559	-0.18%
2024/11/08	3	18.35	3	17.60	18.40	0	413	0.00%
2024/11/05	2	16.95	2	17.75	16.40	0	366	0.00%
2024/11/04	0	16.80	0	0.00	16.45	0	373	0.00%
2024/10/30	0	0.00	3	16.60	16.60	-3	398	-0.75%
2024/10/16	5	17.60	0	0.00	17.60	5	531	0.94%
2024/09/11	1	15.55	0	0.00	15.45	1	989	0.10%
2024/08/08	0	0.00	1	16.50	16.55	-1	1,076	-0.09%
2024/08/07	1	16.55	2	16.85	16.70	-1	1,072	-0.09%
2024/07/19	0	0.00	2	20.35	19.70	-2	974	-0.21%
2024/07/11	2	19.75	0	0.00	19.75	2	856	0.23%
2024/07/10	1	20.30	0	0.00	20.05	1	848	0.12%
2024/07/09	0	0.00	11	19.69	20.15	-11	837	-1.31%
2024/07/08	0	0.00	2	20.30	20.05	-2	813	-0.25%
2024/07/05	0	0.00	1	19.95	19.95	-1	789	-0.13%
2024/07/01	1	19.60	0	0.00	19.35	1	721	0.14%
2024/06/28	0	0.00	6	19.47	19.65	-6	703	-0.85%
2024/06/27	0	0.00	1	19.00	18.90	-1	653	-0.15%
2024/06/26	14	19.70	6	19.80	19.40	8	628	1.27%
2024/06/25	5	18.35	0	0.00	18.80	5	518	0.96%
2024/06/24	2	18.73	0	0.00	18.40	2	503	0.40%
2024/06/20	5	18.00	0	0.00	18.00	5	464	1.08%
2024/06/04	0.3	17.70	0	0.00	17.65	0.3	376	0.08%
2024/05/24	0	0.00	30	16.45	16.70	-30	346	-8.66%
2024/05/20	1	16.30	0	0.00	16.10	1	342	0.29%
2024/03/13	0	0.00	10	16.25	16.95	-10	354	-2.82%
2024/03/06	0	17.80	0	0.00	17.55	0	369	0.00%
2024/02/29	0	18.30	0	0.00	17.70	0	364	0.00%
2024/01/15	1	17.90	1	17.85	17.90	0	377	0.00%
2024/01/08	0	0.00	1	18.00	17.90	-1	385	-0.26%
2024/01/05	1	17.95	1	17.95	17.90	0	387	0.00%
2023/12/01	0	0.00	1	18.70	18.75	-1	511	-0.20%
2023/11/27	0	0.00	1	18.30	18.30	-1	520	-0.19%
2023/11/22	0	0.00	3	18.90	18.95	-3	536	-0.56%
2023/11/17	1	18.45	0	0.00	18.50	1	553	0.18%
2023/11/09	1	18.85	0	0.00	19.05	1	542	0.18%
2023/11/07	1	19.00	0	0.00	18.80	1	554	0.18%
2023/10/30	5	18.80	5	18.80	18.65	0	607	0.00%
2023/10/26	0	0.00	1	18.65	18.60	-1	671	-0.15%
2023/10/20	4	18.25	0	0.00	18.20	4	677	0.59%
2023/10/17	0	0.00	0	18.45	18.35	0	695	0.00%
2023/09/19	3	20.15	0	0.00	19.95	3	817	0.37%
2023/09/18	1	21.10	12	20.46	20.05	-11	814	-1.35%
2023/09/15	0	0.00	11	20.02	19.80	-11	757	-1.45%
2023/09/12	3	18.35	0	0.00	18.35	3	772	0.39%
2023/08/30	2	19.55	10	19.45	19.45	-8	930	-0.86%
2023/08/28	10	19.60	0	0.00	19.25	10	969	1.03%
2023/08/22	0	0.00	1	18.20	18.05	-1	1,055	-0.09%
2023/08/04	1	19.90	0	0.00	20.20	1	1,507	0.07%
2023/08/02	1	20.65	1	20.80	20.15	0	1,560	0.00%
2023/07/19	1	19.35	0	0.00	19.50	1	2,911	0.03%
2023/07/18	1	19.70	0	0.00	19.50	1	2,922	0.03%
2023/07/13	2	19.50	0	0.00	19.45	2	3,020	0.07%
2023/07/10	1	19.95	0	0.00	19.95	1	3,147	0.03%
2023/07/05	33	20.55	1	20.50	20.35	32	3,132	1.02%
2023/06/29	0	0.00	1	20.15	20.05	-1	3,105	-0.03%
2023/06/21	6	19.90	0	0.00	19.90	6	3,129	0.19%
2023/06/20	11	20.12	12	20.39	20.05	-1	3,154	-0.03%
2023/06/16	1	19.55	0	0.00	19.50	1	3,184	0.03%
2023/06/14	1	19.90	2	20.10	19.85	-1	3,141	-0.03%
2023/06/02	0	0.00	4	21.45	21.40	-4	3,154	-0.13%
2023/05/31	1	21.85	3	21.75	21.75	-2	3,138	-0.06%
2023/05/29	0	0.00	4	21.45	21.40	-4	3,164	-0.13%
2023/05/26	0	0.00	5	21.05	21.05	-5	3,161	-0.16%
2023/05/25	5	22.46	1	22.15	21.85	4	3,157	0.13%
2023/05/24	2	21.83	5	21.66	22.35	-3	3,176	-0.09%
2023/05/22	2	20.10	0	0.00	20.30	2	3,034	0.07%
2023/05/19	1	19.90	0	0.00	19.80	1	3,021	0.03%
2023/05/16	0	0.00	2	20.03	20.10	-2	3,069	-0.07%
2023/05/15	0	0.00	1	19.90	19.90	-1	3,075	-0.03%
2023/05/10	3	20.78	0	0.00	20.75	3	3,024	0.10%
2023/05/09	1	21.20	1	20.95	20.55	0	3,003	0.00%
2023/05/08	3	21.65	10	21.50	21.65	-7	2,945	-0.24%
2023/05/05	4	21.94	5	21.83	21.90	-1	2,900	-0.03%
2023/05/04	11	22.61	13	22.50	22.30	-2	2,845	-0.07%
2023/05/03	39	23.10	18	23.39	23.00	21	2,593	0.81%
2023/05/02	7	20.74	6	21.04	21.60	1	2,021	0.05%
2023/04/28	8	20.79	22	20.60	20.45	-14	1,856	-0.75%
2023/04/25	3	19.95	6	19.90	20.05	-3	1,689	-0.18%
2023/04/18	11	20.83	8	20.45	20.40	3	1,508	0.20%
2023/04/17	0	0.00	5	20.52	20.30	-5	1,464	-0.34%
2023/04/14	1	19.60	2	19.65	19.65	-1	1,361	-0.07%
2023/04/12	1	19.05	0	0.00	19.20	1	1,332	0.08%
2023/03/27	0	0.00	5	20.00	19.75	-5	1,431	-0.35%
2023/03/24	3	20.15	0	0.00	19.70	3	1,538	0.20%
2023/03/23	0	0.00	3	19.97	20.10	-3	1,691	-0.18%
2023/03/22	4	19.78	1	19.80	19.60	3	1,840	0.16%
2023/03/21	8	19.52	1	19.45	19.30	7	2,019	0.35%
2023/03/20	1	18.55	0	0.00	18.50	1	2,119	0.05%
2023/03/16	0	0.00	3	18.70	18.20	-3	2,133	-0.14%
2023/03/14	0	0.00	2	19.20	19.15	-2	2,208	-0.09%
2023/03/13	8	19.67	0	0.00	19.55	8	2,230	0.36%
2023/03/10	4	19.85	4	20.03	19.75	0	2,258	0.00%
2023/03/08	0	0.00	1	20.45	20.40	-1	2,289	-0.04%
2023/03/03	0	0.00	3	19.95	19.90	-3	2,317	-0.13%
2023/03/02	4	20.08	0	0.00	19.95	4	2,381	0.17%
2023/03/01	2	19.50	3	19.92	19.95	-1	2,364	-0.04%
2023/02/24	0	0.00	3	19.55	19.65	-3	2,406	-0.12%
2023/02/23	3	20.00	0	0.00	19.85	3	2,447	0.12%
2023/02/22	4	20.05	23	20.20	20.10	-19	2,560	-0.74%
2023/02/21	20	19.00	0	0.00	19.10	20	2,733	0.73%
2023/02/09	0	0.00	1	18.10	18.15	-1	3,468	-0.03%
2023/02/02	1	18.30	0	0.00	18.25	1	3,450	0.03%
2023/01/11	3	18.60	0	0.00	17.70	3	3,382	0.09%
2023/01/09	1	18.65	1	18.85	18.70	0	3,344	0.00%
2022/12/29	0	0.00	3	18.20	18.45	-3	3,339	-0.09%
2022/12/26	0	0.00	6	18.62	18.65	-6	3,323	-0.18%
2022/12/22	1	18.60	0	0.00	18.50	1	3,310	0.03%
2022/12/21	1	18.55	1	18.40	18.40	0	3,312	0.00%
2022/12/20	0	0.00	13	18.30	18.30	-13	3,301	-0.39%
2022/12/19	1	19.95	0	0.00	19.30	1	3,274	0.03%
2022/12/15	19	21.63	7.2	21.78	21.55	11.8	3,129	0.38%
2022/12/14	10	21.58	11	21.46	21.70	-1	2,951	-0.03%
2022/12/13	9	21.14	5	21.00	21.35	4	2,769	0.14%
2022/12/12	8	20.93	6	21.06	20.90	2	2,555	0.08%
2022/12/02	0	0.00	3	20.45	20.35	-3	2,315	-0.13%
2022/11/28	4	19.80	4	19.85	19.80	0	2,226	0.00%
2022/11/24	6	19.94	5	20.25	19.55	1	2,186	0.05%
2022/11/23	5	20.10	0	0.00	20.00	5	2,115	0.24%
2022/11/22	5	19.80	0	0.00	20.05	5	2,083	0.24%
2022/11/18	5	20.60	0	0.00	20.90	5	2,006	0.25%
2022/11/17	2	21.25	4	21.35	21.25	-2	1,868	-0.11%
2022/11/16	1.3	19.77	15	19.74	20.00	-13.7	1,534	-0.90%
2022/11/15	0	0.00	4	18.83	19.15	-4	1,378	-0.29%
2022/11/14	1	18.30	0	0.00	18.65	1	1,382	0.07%
2022/11/11	0	0.00	1	19.00	17.90	-1	1,391	-0.07%
2022/11/10	2	18.58	5	18.56	18.25	-3	1,354	-0.22%
2022/11/09	6	18.71	18	18.30	18.75	-12	1,310	-0.92%
2022/11/08	8	17.55	12	17.76	17.80	-4	1,146	-0.35%
2022/11/04	0	0.00	2	15.80	15.95	-2	1,307	-0.15%
2022/11/02	10	15.70	0	0.00	15.60	10	1,327	0.75%
2022/10/07	0	0.00	2	16.65	16.65	-2	1,383	-0.14%
2022/09/14	0	0.00	3	18.95	19.00	-3	1,374	-0.22%
2022/08/31	2	19.10	0	0.00	19.05	2	1,316	0.15%
2022/08/30	2	18.60	0	0.00	18.80	2	1,300	0.15%
2022/08/29	5	18.10	5	18.20	18.25	0	1,288	0.00%
2022/08/26	0	0.00	5	19.11	19.00	-5	1,275	-0.39%
2022/08/25	0	0.00	1	19.10	19.00	-1	1,258	-0.08%
2022/08/24	2	18.48	0	0.00	18.35	2	1,232	0.16%
2022/08/22	22	19.02	6	18.70	18.30	16	1,184	1.35%
2022/08/19	10	19.75	2	20.18	20.25	8	1,060	0.75%
2022/08/18	10	18.84	14	19.04	19.45	-4	909	-0.44%
2022/08/17	1	18.55	0	0.00	18.45	1	858	0.12%
2022/08/16	1	18.70	8	18.65	18.40	-7	846	-0.83%
2022/08/15	5	18.45	0	0.00	18.55	5	830	0.60%
2022/08/12	3	18.25	0	0.00	18.20	3	799	0.38%
2022/08/11	19	19.04	25	18.73	18.30	-6	713	-0.84%
2022/08/09	1	17.10	2	17.10	17.20	-1	539	-0.19%
2022/08/08	2	17.60	0	0.00	17.35	2	530	0.38%
2022/08/04	5	16.00	0	0.00	16.10	5	487	1.03%
2022/08/03	10	16.28	0	0.00	16.25	10	483	2.07%
2022/08/01	0	0.00	6	17.30	17.30	-6	477	-1.26%
2022/07/26	0	0.00	10	16.45	16.50	-10	472	-2.12%
2022/07/25	10	16.90	0	0.00	16.90	10	472	2.12%
2022/07/20	6	16.78	0	0.00	16.50	6	486	1.23%
2022/07/05	1	15.20	1	15.20	15.45	0	551	0.00%
2022/07/04	0	0.00	5	15.10	14.65	-5	546	-0.91%
2022/06/22	0	0.00	6	16.15	16.10	-6	928	-0.65%
2022/06/15	2	18.30	2	18.15	18.30	0	939	0.00%
2022/05/20	0	0.00	1	17.40	17.40	-1	1,162	-0.09%
2022/04/22	0	18.40	0	0.00	18.15	0	1,554	0.00%
2022/03/28	11	22.02	19	22.40	21.65	-8	2,244	-0.36%
2022/03/25	10	23.06	43	23.31	23.35	-33	2,146	-1.54%
2022/03/24	40	21.60	0	0.00	21.25	40	2,051	1.95%
2022/03/16	0	0.00	2	19.85	19.75	-2	3,977	-0.05%
2022/03/10	1	20.75	0	0.00	20.80	1	5,537	0.02%
2022/02/22	1	20.70	0	0.00	20.30	1	7,442	0.01%
2022/02/18	1	23.05	1	22.30	22.10	0	7,619	0.00%
2022/02/07	0	0.00	4	22.45	22.85	-4	8,363	-0.05%
2022/01/25	0	21.80	0	0.00	21.70	0	8,333	0.00%
2022/01/24	0	0.00	3	22.05	22.05	-3	8,312	-0.04%
2022/01/18	1	23.25	1	23.40	22.70	0	8,261	0.00%
2022/01/14	0	0.00	2	21.60	21.65	-2	8,179	-0.02%
2022/01/11	5	22.70	1	23.30	22.45	4	8,076	0.05%
2022/01/10	4	23.06	7	23.61	23.70	-3	8,012	-0.04%
2022/01/07	12	23.60	5	23.21	23.05	7	7,938	0.09%
2022/01/05	6	24.83	0	0.00	24.80	6	7,830	0.08%
2022/01/03	5	25.84	1	25.40	25.45	4	7,749	0.05%
2021/12/30	0	0.00	2	25.55	25.55	-2	7,718	-0.03%
2021/12/28	4	25.75	2	25.65	25.40	2	7,633	0.03%
2021/12/24	0	0.00	5	25.74	25.60	-5	7,487	-0.07%
2021/12/23	6	25.96	4	26.10	26.05	2	7,440	0.03%
2021/12/22	0	0.00	10	25.92	25.90	-10	7,375	-0.14%
2021/12/17	6	25.31	0	0.00	25.40	6	7,179	0.08%
2021/12/16	1	27.25	1	26.85	26.85	0	7,033	0.00%
2021/12/15	4	25.65	4	27.15	27.15	0	6,855	0.00%
2021/12/14	12	27.27	20	28.28	26.20	-8	6,673	-0.12%
2021/12/13	26	30.34	22	30.81	29.05	4	6,320	0.06%
2021/12/10	34	29.02	19	29.18	30.00	15	5,483	0.27%
2021/12/09	6	28.45	38	28.44	28.10	-32	5,187	-0.62%
2021/12/08	90	28.54	76	28.23	27.90	14	4,841	0.29%
2021/12/07	43	26.38	23	26.53	26.75	20	4,150	0.48%
2021/12/06	2	24.30	1	24.35	24.35	1	3,697	0.03%
2021/12/03	10	25.06	16	25.30	24.95	-6	3,595	-0.17%
2021/12/02	14	26.02	6	27.13	24.85	8	3,422	0.23%
2021/12/01	24	27.47	16	27.41	27.60	8	3,071	0.26%
2021/11/30	1	30.75	2	30.85	30.25	-1	2,604	-0.04%
2021/11/29	9	29.51	1	30.60	29.50	8	2,465	0.32%
2021/11/26	1	31.80	1	29.60	29.60	0	2,377	0.00%
2021/11/25	2	32.13	12	31.77	31.80	-10	2,221	-0.45%
2021/11/24	3	30.12	9	29.80	30.80	-6	2,104	-0.29%
2021/11/23	0	0.00	20	29.13	28.00	-20	1,957	-1.02%
2021/11/22	4	29.34	8	29.69	29.65	-4	1,822	-0.22%
2021/11/19	0	0.00	7	27.22	27.50	-7	1,621	-0.43%
2021/11/18	2	27.05	18	27.29	27.05	-16	1,519	-1.05%
2021/11/17	8	24.89	7	25.72	26.60	1	1,390	0.07%
2021/11/16	42	26.23	16	26.50	25.40	26	1,265	2.05%
2021/11/10	0	0.00	2	18.40	18.40	-2	376	-0.53%
2021/11/09	0	0.00	2	16.65	16.75	-2	361	-0.55%
2021/11/02	1	15.95	0	0.00	15.75	1	369	0.27%
2021/11/01	1	16.05	0	0.00	16.00	1	371	0.27%
2021/10/29	1	16.00	0	0.00	16.05	1	372	0.27%
2021/10/28	2	16.20	0	0.00	16.10	2	373	0.54%
2021/10/27	3	16.60	0	0.00	16.60	3	369	0.81%
2021/10/25	0	0.00	1	15.95	15.80	-1	374	-0.27%
2021/09/16	2	14.90	0	0.00	14.90	2	775	0.26%
2021/09/14	1	15.25	0	0.00	15.10	1	783	0.13%
2021/09/07	2	15.35	0	0.00	15.50	2	814	0.25%
2021/07/29	0	0.00	4	19.00	19.00	-4	1,077	-0.37%
2021/07/28	1	18.95	0	0.00	18.95	1	1,089	0.09%
2021/07/27	2	19.78	13	19.85	19.55	-11	1,135	-0.97%
2021/07/26	3	20.15	0	0.00	20.50	3	1,157	0.26%
2021/07/23	5	19.11	3	19.23	19.25	2	1,158	0.17%
2021/07/21	11	18.35	0	0.00	18.20	11	1,230	0.89%
2021/07/20	1	19.10	3	18.80	18.80	-2	1,277	-0.16%
2021/07/19	2	19.78	0	0.00	19.60	2	1,341	0.15%
2021/07/16	14	20.44	11	20.35	20.00	3	1,744	0.17%
2021/06/25	0	0.00	1	19.40	19.30	-1	2,580	-0.04%
2021/06/21	1	18.65	0	0.00	18.50	1	3,494	0.03%
2021/06/11	0	0.00	1	19.75	19.45	-1	3,604	-0.03%
2021/06/01	0	0.00	1	19.70	19.75	-1	3,711	-0.03%
2021/05/26	0	0.00	1	18.95	18.70	-1	4,265	-0.02%
2021/05/13	0	0.00	1	17.50	17.15	-1	5,519	-0.02%
2021/05/12	0	0.00	1	16.85	16.80	-1	5,546	-0.02%
2021/05/11	1	18.55	0	0.00	18.30	1	5,579	0.02%
2021/05/10	16	20.52	15	20.03	19.90	1	5,592	0.02%
2021/05/06	1	19.30	1	19.65	19.50	0	5,594	0.00%
2021/05/03	3	22.53	2	22.00	21.65	1	5,537	0.02%
2021/04/29	4	23.89	1	23.95	23.55	3	5,497	0.05%
2021/04/28	1	23.05	2	23.55	23.90	-1	5,475	-0.02%
2021/04/27	2	23.58	0	0.00	23.55	2	5,463	0.04%
2021/04/26	3	23.82	0	0.00	23.70	3	5,446	0.06%
2021/04/23	5	24.25	2	24.40	24.20	3	5,413	0.06%
2021/04/22	14	27.34	15	26.16	25.30	-1	5,401	-0.02%
2021/04/21	1	24.00	22	24.60	26.20	-21	5,187	-0.40%
2021/04/20	0	0.00	1	24.45	24.15	-1	5,015	-0.02%
2021/04/19	0	0.00	3	24.20	24.00	-3	4,980	-0.06%
2021/04/16	5	23.49	3	23.35	23.55	2	4,942	0.04%
2021/04/14	2	22.15	0	0.00	22.35	2	4,981	0.04%
2021/04/13	9	23.72	6	24.37	23.00	3	4,968	0.06%
2021/04/12	12	24.00	14	23.66	24.40	-2	4,938	-0.04%
2021/04/09	12	23.50	3	23.73	23.50	9	5,065	0.18%
2021/04/08	0	0.00	7	23.30	23.30	-7	5,095	-0.14%
2021/04/07	0	0.00	2	22.83	22.90	-2	5,072	-0.04%
2021/04/06	0	0.00	1	22.65	22.40	-1	5,094	-0.02%
2021/04/01	1	22.30	0	0.00	22.25	1	5,206	0.02%
2021/03/31	5	22.40	3	22.43	22.35	2	5,235	0.04%
2021/03/30	16	23.13	5	23.05	23.00	11	5,356	0.21%
2021/03/29	8	22.58	1	22.50	22.70	7	5,318	0.13%
2021/03/26	3	22.73	4	23.00	22.85	-1	5,381	-0.02%
2021/03/25	22	23.70	23	23.95	23.05	-1	5,506	-0.02%
2021/03/24	1	22.15	17	23.24	23.70	-16	5,087	-0.31%
2021/03/23	3	21.58	5	21.83	21.55	-2	4,828	-0.04%
2021/03/22	5	21.48	4	21.79	21.65	1	4,831	0.02%
2021/03/19	0	0.00	3	21.60	21.40	-3	4,847	-0.06%
2021/03/17	0	0.00	11	21.13	21.30	-11	5,302	-0.21%
2021/03/16	0	0.00	5	21.25	21.20	-5	5,381	-0.09%
2021/03/15	5	21.20	17	21.07	21.20	-12	5,666	-0.21%
2021/03/11	0	0.00	3	20.97	20.85	-3	5,752	-0.05%
2021/03/09	1	20.05	0	0.00	20.40	1	5,805	0.02%
2021/03/08	0	0.00	3	20.57	20.60	-3	5,795	-0.05%
2021/03/05	4	20.88	0	0.00	20.75	4	5,789	0.07%
2021/03/04	1	21.05	1	21.30	21.25	0	5,785	0.00%
2021/03/03	11	21.35	0	0.00	21.20	11	5,833	0.19%
2021/03/02	24	22.53	30	22.74	22.10	-6	5,874	-0.10%
2021/02/26	14	22.41	18	22.29	22.45	-4	5,582	-0.07%
2021/02/25	8	22.51	51	22.61	22.70	-43	5,441	-0.79%
2021/02/24	16	22.41	36	22.37	22.55	-20	5,189	-0.39%
2021/02/23	16	21.69	13	21.97	22.10	3	4,922	0.06%
2021/02/22	7	21.66	4	21.15	21.50	3	4,842	0.06%
2021/02/19	16	21.44	14	21.84	20.90	2	4,772	0.04%
2021/02/18	12	21.20	7	20.98	21.35	5	4,663	0.11%
2021/02/17	10	19.85	3	19.75	19.90	7	4,613	0.15%
2021/02/05	1	18.75	0	0.00	18.70	1	4,665	0.02%
2021/02/04	7	19.17	1	19.50	19.00	6	4,662	0.13%
2021/02/03	3	19.18	2	19.40	19.40	1	4,657	0.02%
2021/02/02	0	0.00	5	19.28	19.80	-5	4,761	-0.11%
2021/02/01	1	18.60	1	18.85	18.10	0	4,687	0.00%
2021/01/29	4	18.64	1	19.15	18.30	3	4,645	0.06%
2021/01/28	1	19.00	0	0.00	18.75	1	4,664	0.02%
2021/01/27	1	18.90	2	19.20	19.20	-1	4,738	-0.02%
2021/01/26	3	19.07	0	0.00	18.95	3	4,752	0.06%
2021/01/25	0	0.00	1	19.50	19.60	-1	4,849	-0.02%
2021/01/21	1	19.45	2	19.45	19.20	-1	4,873	-0.02%
2021/01/20	2	19.50	0	0.00	19.25	2	4,948	0.04%
2021/01/19	2	20.65	0	0.00	20.65	2	4,959	0.04%
2021/01/18	2	20.63	3	20.88	21.00	-1	4,951	-0.02%
2021/01/15	7	20.89	14	21.02	20.80	-7	5,032	-0.14%
2021/01/14	34	21.20	24	21.21	21.10	10	5,011	0.20%
2021/01/13	0	0.00	6	20.04	20.50	-6	4,911	-0.12%
2021/01/12	2	19.13	0	0.00	19.05	2	4,888	0.04%
2021/01/11	0	0.00	1	19.95	19.85	-1	4,863	-0.02%
2021/01/08	6	19.51	0	0.00	19.35	6	4,832	0.12%
2021/01/06	4	20.69	6	21.06	20.35	-2	4,723	-0.04%
2021/01/05	5	21.15	6	21.15	21.10	-1	4,655	-0.02%
2021/01/04	10	21.61	16	21.84	21.60	-6	4,596	-0.13%
2020/12/31	7	21.15	8	21.49	20.85	-1	4,363	-0.02%
2020/12/30	3	20.88	3	21.38	20.65	0	4,258	0.00%
2020/12/29	4	21.05	1	21.10	20.90	3	4,213	0.07%
2020/12/28	34	21.65	22	21.70	21.70	12	4,144	0.29%
2020/12/25	0	0.00	1	20.90	20.90	-1	4,005	-0.02%
2020/12/24	1	21.35	22	20.83	20.55	-21	3,945	-0.53%
2020/12/23	2	20.18	5	20.21	20.00	-3	3,774	-0.08%
2020/12/22	5	20.86	1	20.75	19.55	4	3,729	0.11%
2020/12/21	27	20.90	9	21.10	20.95	18	3,592	0.50%
2020/12/18	10	19.50	5	19.56	19.55	5	3,392	0.15%
2020/12/16	1	18.45	0	0.00	18.55	1	3,291	0.03%
2020/12/15	2	18.68	22	18.80	18.50	-20	3,263	-0.61%
2020/12/14	8	20.27	0	0.00	19.65	8	3,211	0.25%
2020/12/11	49	20.40	47	20.36	20.15	2	3,069	0.07%
2020/12/10	12	19.31	5	19.64	19.65	7	2,707	0.26%
2020/12/09	27	19.43	9	19.25	19.60	18	2,613	0.69%
2020/12/08	1	18.05	3	17.97	18.20	-2	2,358	-0.08%
2020/12/07	0	0.00	1	17.65	17.45	-1	2,274	-0.04%
2020/12/04	17	17.80	20	17.56	17.50	-3	2,247	-0.13%
2020/12/03	1	17.40	2	17.68	17.35	-1	2,189	-0.05%
2020/12/02	1	17.40	0.5	17.46	17.45	0.5	2,192	0.02%
2020/12/01	3	17.65	3	17.48	17.55	0	2,197	0.00%
2020/11/30	1	17.40	0.5	18.40	17.40	0.5	2,191	0.02%
2020/11/27	2	17.75	6	17.70	17.70	-4	2,172	-0.18%
2020/11/26	39	17.59	44	17.55	17.50	-5	2,092	-0.24%
2020/11/25	6	16.64	1	16.85	16.60	5	1,978	0.25%
2020/11/24	3	17.00	0	0.00	16.95	3	1,952	0.15%
2020/11/23	4	17.35	12	17.37	17.15	-8	1,935	-0.41%
2020/11/20	15	17.76	6	17.66	17.30	9	1,917	0.47%
2020/11/19	2	17.30	13	17.45	17.55	-11	1,846	-0.60%
2020/11/18	1	17.00	1	17.10	16.90	0	1,754	0.00%
2020/11/17	4	16.99	15	17.05	16.95	-11	1,737	-0.63%
2020/11/16	46	17.55	33	17.43	17.60	13	1,714	0.76%
2020/11/13	3	17.02	17	16.60	17.20	-14	1,567	-0.89%
2020/11/12	0	0.00	1	15.95	15.70	-1	1,463	-0.07%
2020/11/11	39	15.95	36	16.18	16.00	3	1,462	0.21%
2020/11/10	18	15.95	25	16.06	16.30	-7	1,408	-0.50%
2020/11/09	2	15.20	0	0.00	15.20	2	1,254	0.16%
2020/11/06	3	15.35	0	0.00	15.25	3	1,248	0.24%
2020/11/05	3	15.58	1	16.10	15.65	2	1,247	0.16%
2020/11/04	1	15.05	1	16.15	15.80	0	1,207	0.00%
2020/11/03	4	15.61	0	0.00	15.55	4	1,123	0.36%
2020/11/02	52	16.11	54	16.35	15.70	-2	1,096	-0.18%
2020/10/29	1	15.10	0	0.00	15.20	1	938	0.11%
2020/10/28	71	15.38	65	15.44	15.40	6	927	0.65%
2020/10/27	1	14.80	0	0.00	15.00	1	829	0.12%
2020/10/26	2	14.25	2	14.60	14.70	0	778	0.00%
2020/10/23	7	14.94	0	0.00	14.60	7	757	0.92%
2020/10/22	4	14.21	2	14.53	14.95	2	637	0.31%
2020/10/21	4	14.45	0	0.00	14.50	4	591	0.68%
2020/10/20	3	13.98	2	14.30	14.30	1	484	0.21%
2020/10/08	0	0.00	1	13.00	13.05	-1	481	-0.21%
2020/09/16	1	13.50	0	0.00	13.55	1	706	0.14%
2020/08/13	0	0.00	1	13.90	13.85	-1	565	-0.18%
2020/08/11	1	14.05	0	0.00	13.95	1	561	0.18%
2020/07/30	2	13.45	0	0.00	13.40	2	575	0.35%
2020/07/07	3	14.05	0	0.00	14.05	3	543	0.55%
2020/07/06	0	0.00	10	14.23	14.55	-10	528	-1.89%
2020/06/01	0	0.00	1	14.00	14.10	-1	466	-0.21%
2020/05/15	0	0.00	2	13.95	14.00	-2	453	-0.44%
2020/05/13	0	0.00	1	14.55	14.65	-1	445	-0.22%
2020/05/11	2	14.90	0	0.00	14.85	2	441	0.45%
2020/04/30	2	13.95	0	0.00	13.95	2	426	0.47%
2020/04/27	0	0.00	3	12.80	12.85	-3	430	-0.70%
2020/04/21	0	0.00	3	12.45	12.00	-3	428	-0.70%
2020/04/20	3	12.55	0	0.00	12.60	3	424	0.71%
2020/04/15	1	12.35	0	0.00	12.25	1	415	0.24%
2020/03/27	1	10.15	0	0.00	10.05	1	421	0.24%
2020/03/20	3	9.36	0	0.00	9.61	3	417	0.72%
2020/03/17	0	0.00	9	10.05	9.80	-9	388	-2.32%
2020/02/03	1	14.55	0	0.00	14.50	1	752	0.13%
2020/01/13	0	0.00	1	17.55	17.65	-1	848	-0.12%
2020/01/10	1	17.40	0	0.00	17.30	1	862	0.12%
2020/01/08	2	16.88	0	0.00	16.80	2	898	0.22%
2020/01/06	1	17.75	0	0.00	17.70	1	903	0.11%
2019/12/13	2	18.00	0	0.00	17.95	2	1,579	0.13%
2019/12/12	0	0.00	1	18.10	17.95	-1	1,602	-0.06%
2019/11/29	0	0.00	1	18.45	18.25	-1	1,968	-0.05%
2019/11/28	1	18.70	1	18.90	18.70	0	1,975	0.00%
2019/11/26	2	18.60	0	0.00	18.50	2	1,987	0.10%
2019/11/14	2	17.88	0	0.00	17.75	2	1,971	0.10%
2019/11/13	0	0.00	3	18.07	18.00	-3	1,967	-0.15%
2019/11/12	1	17.95	0	0.00	18.00	1	1,973	0.05%
2019/11/11	3	18.18	0	0.00	17.75	3	1,984	0.15%
2019/11/08	0	0.00	6	18.60	18.85	-6	1,973	-0.30%
2019/11/07	2	18.35	4	18.76	18.65	-2	1,982	-0.10%
2019/11/05	1	18.50	0	0.00	18.80	1	1,925	0.05%
2019/10/30	1	18.10	0	0.00	18.10	1	1,890	0.05%
2019/10/25	3	18.52	10	18.45	18.35	-7	1,923	-0.36%
2019/10/24	2	19.10	1	18.80	18.80	1	1,934	0.05%
2019/10/21	0	0.00	1	18.55	18.55	-1	2,077	-0.05%
2019/10/18	2	18.60	0	0.00	18.65	2	2,078	0.10%
2019/10/17	0	0.00	2	18.85	19.00	-2	2,072	-0.10%
2019/10/16	10	18.58	1	18.60	18.25	9	2,061	0.44%
2019/10/14	10	18.15	1	18.40	18.15	9	2,050	0.44%
2019/10/09	2	17.70	0	0.00	17.55	2	2,039	0.10%
2019/10/08	3	18.17	3	18.35	17.70	0	2,039	0.00%
2019/10/07	1	18.50	0	0.00	18.35	1	2,026	0.05%
2019/10/04	1	18.35	0	0.00	18.45	1	2,027	0.05%
2019/10/03	2	18.60	4	18.68	18.65	-2	2,021	-0.10%
2019/10/02	1	18.45	1	18.75	18.55	0	2,009	0.00%
2019/10/01	3	18.25	3	18.55	18.85	0	1,995	0.00%
2019/09/27	11	20.14	12	18.63	18.45	-1	1,944	-0.05%
2019/09/26	0	0.00	100	18.57	18.80	-100	1,716	-5.83%
2019/09/24	0	0.00	20	18.75	18.70	-20	1,684	-1.19%
2019/09/23	2	18.80	0	0.00	18.75	2	1,676	0.12%
2019/09/20	24	19.10	9	18.88	18.85	15	1,655	0.91%
2019/09/19	1	18.15	3	18.43	18.50	-2	1,511	-0.13%
2019/09/18	0	0.00	1	18.45	18.20	-1	1,460	-0.07%
2019/09/17	1	18.10	0	0.00	18.25	1	1,407	0.07%
2019/09/16	0	0.00	6	18.10	18.45	-6	1,396	-0.43%
2019/09/12	12	18.21	0	0.00	18.05	12	1,334	0.90%
2019/09/11	1	17.70	2	18.08	18.35	-1	1,298	-0.08%
2019/09/10	2	18.03	2	18.28	18.05	0	1,230	0.00%
2019/09/09	23	18.31	7	18.20	18.65	16	1,196	1.34%
2019/09/06	0	0.00	1	17.85	17.85	-1	1,097	-0.09%
2019/09/03	1	17.50	0	0.00	17.45	1	1,072	0.09%
2019/09/02	350	17.82	30	17.90	17.70	320	1,063	30.09%	大買/鉅額交易
2019/08/30	5	17.72	0	0.00	17.30	5	1,048	0.48%
2019/08/28	0	0.00	7	17.18	17.20	-7	1,001	-0.70%
2019/08/27	0	0.00	1	16.70	16.75	-1	970	-0.10%
2019/08/23	1	16.45	0	0.00	16.45	1	967	0.10%
2019/08/21	0	0.00	7	16.71	17.00	-7	940	-0.74%
2019/08/14	0	0.00	1	16.75	16.40	-1	939	-0.11%
2019/08/13	5	16.60	3	16.55	16.40	2	933	0.21%
2019/08/12	6	16.60	6	16.71	16.60	0	922	0.00%
2019/08/07	5	15.50	5	15.20	15.15	0	911	0.00%
2019/08/05	2	15.55	0	0.00	15.45	2	923	0.22%
2019/08/02	2	15.85	0	0.00	15.90	2	932	0.21%
2019/08/01	1	16.45	5	16.65	16.35	-4	954	-0.42%
2019/07/31	0	0.00	1	16.65	16.70	-1	958	-0.10%
2019/07/30	5	17.25	0	0.00	16.60	5	954	0.52%
2019/07/29	0	0.00	2	16.98	16.80	-2	949	-0.21%
2019/07/26	2	16.98	1	17.20	17.10	1	938	0.11%
2019/07/25	11	17.26	1	17.25	17.25	10	911	1.10%
2019/07/24	1	16.45	0	0.00	16.45	1	792	0.13%
2019/07/05	0	0.00	1	15.55	15.55	-1	1,701	-0.06%
2019/07/04	0	0.00	1	15.45	15.40	-1	1,741	-0.06%
2019/07/01	0	0.00	1	15.35	15.30	-1	2,014	-0.05%
2019/06/24	2	15.20	0	0.00	15.15	2	2,480	0.08%
2019/06/21	0	0.00	1	15.55	15.25	-1	2,513	-0.04%
2019/06/20	0	0.00	1	15.25	15.30	-1	2,510	-0.04%
2019/06/18	3	15.05	0	0.00	14.90	3	2,573	0.12%
2019/05/27	1	14.15	0	0.00	14.30	1	3,066	0.03%
2019/05/24	1	14.25	0	0.00	14.20	1	3,072	0.03%
2019/05/22	1	14.75	0	0.00	14.70	1	3,065	0.03%
2019/05/20	2	14.65	0	0.00	14.55	2	3,049	0.07%
2019/05/17	9	15.17	0	0.00	15.00	9	3,043	0.30%
2019/05/16	6	15.84	0	0.00	15.55	6	3,033	0.20%
2019/05/14	1	15.70	3	15.85	15.85	-2	3,025	-0.07%
2019/05/09	3	16.42	3	16.60	16.60	0	3,012	0.00%
2019/05/07	1	17.70	0	0.00	17.65	1	2,968	0.03%
2019/05/06	1	17.80	0	0.00	17.70	1	2,963	0.03%
2019/05/02	0	0.00	1	18.60	18.60	-1	2,942	-0.03%
2019/04/30	27	18.53	1	18.60	18.50	26	2,943	0.88%
2019/04/29	2	18.60	0	0.00	18.40	2	2,933	0.07%
2019/04/25	1	19.95	2	19.93	19.60	-1	2,877	-0.03%
2019/04/24	0	0.00	4	19.90	19.80	-4	2,807	-0.14%
2019/04/23	0	0.00	5	19.64	19.60	-5	2,675	-0.19%
2019/04/22	0	0.00	15	19.32	19.20	-15	2,538	-0.59%
2019/04/19	0	0.00	1	18.65	18.60	-1	2,504	-0.04%
2019/04/18	1	18.60	0	0.00	18.35	1	2,494	0.04%
2019/04/17	4	19.00	6	19.15	18.90	-2	2,481	-0.08%
2019/04/16	12	19.10	0	0.00	19.10	12	2,473	0.49%
2019/04/15	4	19.79	2	19.80	19.60	2	2,458	0.08%
2019/04/12	0	0.00	25	19.27	19.50	-25	2,326	-1.07%
2019/04/11	0	0.00	3	19.08	19.15	-3	2,177	-0.14%
2019/04/10	0	0.00	3	19.10	18.95	-3	2,070	-0.14%
2019/04/09	16	19.15	15	19.06	19.00	1	2,034	0.05%
2019/04/08	11	19.01	13	18.93	18.90	-2	1,926	-0.10%
2019/04/03	1	18.65	2	18.78	18.60	-1	1,828	-0.05%
2019/04/02	11	18.73	18	18.68	18.70	-7	1,801	-0.39%
2019/04/01	7	19.07	10	18.76	19.00	-3	1,745	-0.17%
2019/03/29	44	17.94	33	17.95	17.90	11	1,427	0.77%
2019/03/28	0	0.00	1	17.35	17.25	-1	1,376	-0.07%
2019/03/27	1	17.50	0	0.00	17.45	1	1,401	0.07%
2019/03/26	8	17.63	1	17.90	17.65	7	1,408	0.50%
2019/03/25	1	17.25	0	0.00	17.25	1	1,393	0.07%
2019/03/22	7	17.84	7	18.27	17.80	0	1,400	0.00%
2019/03/21	2	18.05	0	0.00	18.10	2	1,388	0.14%
2019/03/20	3	18.12	1	18.20	18.20	2	1,404	0.14%
2019/03/19	7	17.93	4	17.41	18.00	3	1,200	0.25%
2019/03/14	2	16.30	0	0.00	16.15	2	1,006	0.20%
2019/03/13	1	16.45	0	0.00	16.55	1	1,043	0.10%
2019/03/11	3	16.58	10	16.60	16.60	-7	1,120	-0.62%
2019/03/08	1	16.70	0	0.00	16.80	1	1,187	0.08%
2019/02/15	0	0.00	0.4	17.30	16.95	-0.4	1,998	-0.02%
2019/02/11	2	17.20	3	17.25	17.20	-1	2,008	-0.05%
2019/01/30	3	17.10	1	17.20	17.30	2	2,005	0.10%
2019/01/28	0	0.00	0.3	17.00	16.95	-0.3	1,984	-0.02%
2019/01/22	5	16.89	0	0.00	16.70	5	2,001	0.25%
2019/01/21	1	17.10	1	17.20	17.15	0	1,997	0.00%
2019/01/18	1	17.10	0	0.00	17.20	1	1,995	0.05%
2019/01/15	3	17.47	0	0.00	17.50	3	1,982	0.15%
2019/01/14	0	0.00	1	17.35	17.30	-1	1,973	-0.05%
2019/01/11	2	17.55	0	0.00	17.50	2	1,969	0.10%
2019/01/09	10	18.20	0	0.00	17.95	10	1,945	0.51%
2019/01/08	1	18.10	0	0.00	18.15	1	1,933	0.05%
2018/12/28	1	17.40	0	0.00	17.50	1	1,868	0.05%
2018/12/27	3	17.50	0	0.00	17.45	3	1,873	0.16%
2018/12/26	1	17.30	0	0.00	17.10	1	1,859	0.05%
2018/12/25	3	17.48	0	0.00	17.45	3	1,843	0.16%
2018/12/19	2	17.63	0	0.00	17.50	2	1,759	0.11%
2018/12/14	1	17.70	0	0.00	17.85	1	1,693	0.06%
2018/12/13	0	0.00	24	17.65	17.95	-24	1,668	-1.44%
2018/12/11	3	17.15	0	0.00	17.15	3	1,593	0.19%
2018/12/10	1	17.00	0	0.00	17.05	1	1,564	0.06%
2018/12/07	10	17.25	0	0.00	17.40	10	1,539	0.65%
2018/12/06	10	17.70	1	17.45	16.75	9	1,507	0.60%
2018/12/05	2	17.80	0	0.00	17.85	2	1,461	0.14%
2018/12/04	0	0.00	1	18.10	18.15	-1	1,438	-0.07%
2018/12/03	3	18.08	12	18.09	18.10	-9	1,385	-0.65%
2018/11/30	6	18.15	0	0.00	18.00	6	1,309	0.46%
2018/11/29	2	17.60	15	18.22	18.75	-13	1,161	-1.12%
2018/11/28	26	17.94	20	17.60	17.60	6	935	0.64%
2018/11/27	1	16.95	0	0.00	17.05	1	707	0.14%
2018/11/23	3	16.77	30	17.00	16.55	-27	641	-4.21%
2018/11/22	40	16.73	0	0.00	17.20	40	591	6.76%
2018/11/20	1	16.35	0	0.00	16.25	1	511	0.20%
2018/11/12	0	0.00	1	15.10	14.95	-1	419	-0.24%
2018/10/29	0	0.00	2	15.25	15.40	-2	370	-0.54%
2018/10/24	3	15.40	0	0.00	15.70	3	368	0.81%
2018/10/22	0	0.00	5	15.95	16.05	-5	378	-1.32%
2018/10/19	0	0.00	76	15.45	15.95	-76	388	-19.55%
2018/10/17	3	15.70	0	0.00	15.75	3	410	0.73%
2018/10/05	0	0.00	2	16.15	16.45	-2	465	-0.43%
2018/10/01	0	0.00	2	17.50	17.80	-2	474	-0.42%
2018/09/14	5	17.66	0	0.00	17.80	5	767	0.65%
2018/07/23	1	19.00	0	0.00	19.20	1	951	0.11%
2018/07/20	2	19.45	0	0.00	19.45	2	947	0.21%
2018/07/18	30	19.85	1	20.05	20.00	29	921	3.15%
2018/07/05	2	20.10	0	0.00	20.20	2	819	0.24%
2018/07/03	2	20.13	2	20.35	20.35	0	771	0.00%
2018/07/02	2	20.08	2	20.40	20.50	0	756	0.00%
2018/06/29	0	0.00	1	21.00	20.55	-1	741	-0.13%
2018/06/28	2	20.03	2	20.48	20.60	0	699	0.00%
2018/06/27	1	20.75	3	20.90	20.55	-2	655	-0.31%
2018/06/26	0	0.00	1	19.45	19.45	-1	559	-0.18%
2018/06/25	0	0.00	1	19.45	19.45	-1	558	-0.18%
2018/06/15	2	18.90	0	0.00	18.95	2	530	0.38%
2018/06/14	0	0.00	1	19.55	19.40	-1	519	-0.19%
2018/06/06	0	0.00	1	18.90	19.05	-1	460	-0.22%
2018/06/05	1	18.80	0	0.00	18.90	1	452	0.22%
2018/06/04	0	0.00	1	18.55	18.50	-1	442	-0.23%
2018/06/01	1	18.15	1	18.00	18.05	0	429	0.00%
2018/05/30	1	17.60	0	0.00	17.65	1	437	0.23%
2018/05/28	1	16.50	0	0.00	17.05	1	418	0.24%
2018/05/24	3	16.30	0	0.00	16.55	3	411	0.73%
2018/05/02	0	0.00	2	17.08	17.30	-2	571	-0.35%
2018/04/24	0	0.00	4	17.05	17.40	-4	567	-0.70%
2018/04/20	1	17.35	5	17.38	17.55	-4	573	-0.70%
2018/04/16	1	17.85	0	0.00	17.85	1	612	0.16%
2018/04/02	1	17.55	0	0.00	17.90	1	632	0.16%
2018/03/28	4	18.21	1	18.45	17.80	3	622	0.48%
2018/03/27	2	18.63	0	0.00	18.60	2	612	0.33%
2018/03/26	1	18.70	0	0.00	18.75	1	609	0.16%
2018/03/22	1	19.40	0	0.00	19.55	1	609	0.16%
2018/03/19	2	19.63	0	0.00	19.65	2	612	0.33%
2018/03/16	8	19.91	0	0.00	19.80	8	611	1.31%
2018/03/15	0	0.00	1	19.95	19.90	-1	613	-0.16%
2018/03/08	3	20.10	1	19.75	19.75	2	705	0.28%
2018/02/06	0	0.00	10	18.24	18.20	-10	742	-1.35%
2018/01/31	11	20.88	0	0.00	20.80	11	707	1.55%
2018/01/30	1	21.25	3	21.37	21.30	-2	686	-0.29%
2018/01/25	0	0.00	1	19.95	20.00	-1	572	-0.17%
2018/01/23	0	0.00	1	20.05	20.05	-1	573	-0.17%
2018/01/15	0	0.00	10	20.30	20.30	-10	555	-1.80%
2018/01/12	11	20.70	0	0.00	20.00	11	546	2.01%