新復興 (4909)-元富-城東券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
118.5
漲跌
▲5.0
漲幅
+4.41%
成交量
8,326張
產業
上櫃通信網路類股
160人加入追蹤

立即追蹤
本地時間:14:30(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

新復興 (4909)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
2024/11/22	14	117.43	13.1	117.77	118.50	0.9	14,422	0.01%
2024/11/21	0	0.00	3.1	113.92	113.50	-3.1	14,379	-0.02%
2024/11/20	11	110.18	2	111.00	110.00	9	14,412	0.06%
2024/11/19	1.1	114.32	1	112.50	114.50	0.1	14,478	0.00%
2024/11/18	0.5	111.78	2.1	112.00	111.00	-1.7	14,767	-0.01%
2024/11/15	0.3	115.02	1	116.50	114.00	-0.7	15,021	0.00%
2024/11/14	3.5	116.50	12	117.58	114.50	-8.5	15,127	-0.06%
2024/11/13	4.3	117.23	6.3	117.67	117.00	-2	15,142	-0.01%
2024/11/12	38.4	110.78	24	112.63	111.00	14.4	15,113	0.10%
2024/11/11	5	121.50	0	0.00	121.50	5	14,913	0.03%
2024/11/08	2.2	135.33	4	136.88	134.50	-1.9	15,009	-0.01%
2024/11/07	11.1	134.62	12	137.88	132.00	-0.9	15,238	-0.01%
2024/11/06	1	131.00	11	132.00	132.50	-10	15,288	-0.07%
2024/11/05	4	129.13	1	132.00	127.00	3	15,374	0.02%
2024/11/04	10	125.00	0	0.00	125.00	10	15,466	0.06%
2024/11/01	1	127.50	4	124.00	129.00	-3	15,589	-0.02%
2024/10/30	9	130.67	7	133.00	127.50	2	15,632	0.01%
2024/10/29	21	130.14	6.9	132.82	129.00	14.1	15,615	0.09%
2024/10/28	0.4	135.50	1.4	134.55	134.50	-1	15,584	-0.01%
2024/10/25	1	143.50	1	142.50	141.50	0	15,581	0.00%
2024/10/24	7	144.29	6	143.17	141.00	1	15,617	0.01%
2024/10/23	5.5	145.98	11	145.68	145.00	-5.6	15,595	-0.04%
2024/10/22	6.2	148.98	5	148.10	149.50	1.2	15,578	0.01%
2024/10/21	8	148.81	7	147.80	152.50	1	15,587	0.01%
2024/10/18	9.1	147.39	139	142.19	145.50	-129.9	15,655	-0.83%	大賣/鉅額交易
2024/10/17	2	154.50	6	154.42	154.50	-4	16,122	-0.02%
2024/10/16	25	155.06	3	154.33	154.00	22	16,211	0.14%
2024/10/15	0	153.00	4	152.00	149.50	-4	16,361	-0.02%
2024/10/14	5.7	152.54	6	154.33	154.00	-0.3	16,564	0.00%
2024/10/11	12.2	152.01	20	152.60	149.50	-7.8	16,563	-0.05%
2024/10/09	8.2	172.51	5	167.00	166.00	3.2	16,423	0.02%
2024/10/08	16.1	171.59	3	171.67	170.00	13.1	16,489	0.08%
2024/10/07	25.6	175.29	22	177.05	172.50	3.6	16,557	0.02%
2024/10/04	15.6	178.93	18	178.17	175.00	-2.4	16,540	-0.01%
2024/10/01	26.1	190.22	14	189.18	190.00	12.1	16,343	0.07%
2024/09/30	29	195.41	27	195.30	196.00	2	16,001	0.01%
2024/09/27	32.1	192.09	56	191.18	189.50	-23.9	15,654	-0.15%
2024/09/26	41	184.84	24	184.88	183.50	17	15,340	0.11%
2024/09/25	156	172.70	21	180.90	182.50	135	14,684	0.92%	大買/鉅額交易
2024/09/24	28	157.84	51	161.58	166.00	-23	14,657	-0.16%
2024/09/23	15.1	152.89	21	152.40	151.00	-6	14,508	-0.04%
2024/09/20	11	149.91	32	151.08	150.00	-21	14,459	-0.15%
2024/09/19	42	149.65	50	150.99	152.50	-8	14,445	-0.06%
2024/09/18	23	147.13	29	145.07	141.00	-6	14,383	-0.04%
2024/09/16	30	148.67	15	149.33	147.50	15	14,550	0.10%
2024/09/13	93	141.74	84	144.61	143.50	9	14,608	0.06%
2024/09/12	21	134.48	35	136.20	138.50	-14	13,951	-0.10%
2024/09/11	8	127.81	8	128.69	128.00	0	13,617	0.00%
2024/09/10	43	133.06	43	128.59	126.00	0	13,535	0.00%
2024/09/09	4	124.63	9	126.33	130.00	-5	13,106	-0.04%
2024/09/06	6	125.83	3	127.00	127.50	3	13,349	0.02%
2024/09/05	14	129.25	120	126.23	125.00	-106	13,401	-0.79%	大賣/鉅額交易
2024/09/04	20	124.90	7	125.50	122.50	13	13,267	0.10%
2024/09/03	20	135.38	5	134.20	134.00	15	13,082	0.11%
2024/09/02	43	135.67	33	136.32	136.00	10	12,919	0.08%
2024/08/30	118	132.70	16	130.84	129.00	102	12,447	0.82%	大買/鉅額交易
2024/08/29	91	129.98	95	131.63	133.00	-4	12,153	-0.03%
2024/08/28	2	121.50	3	122.17	121.50	-1	11,737	-0.01%
2024/08/27	14	122.89	11	124.09	124.00	3	11,682	0.03%
2024/08/26	8	120.56	57	118.49	117.50	-49	11,622	-0.42%
2024/08/23	1	120.00	1.2	123.92	121.00	-0.2	11,677	0.00%
2024/08/22	6	126.08	6	124.42	122.00	0	11,831	0.00%
2024/08/21	19	125.45	2	125.25	127.50	17	11,796	0.14%
2024/08/20	13	130.96	23	130.17	128.50	-10	11,708	-0.09%
2024/08/19	55	124.29	10	129.10	130.50	45	11,459	0.39%
2024/08/16	29	120.86	2	121.25	119.00	27	11,273	0.24%
2024/08/15	6	116.17	7	116.07	118.00	-1	11,164	-0.01%
2024/08/14	4	116.50	12	117.79	115.00	-8	11,107	-0.07%
2024/08/13	10	119.85	13	121.69	119.50	-3	11,015	-0.03%
2024/08/12	0.3	122.83	0.1	124.00	118.50	0.2	10,937	0.00%
2024/08/09	29.7	128.57	16	126.34	120.00	13.7	10,870	0.13%
2024/08/08	13	120.46	13	122.38	122.50	0	10,545	0.00%
2024/08/07	6.2	113.03	18	111.64	116.50	-11.8	10,408	-0.11%
2024/08/06	11	104.64	13	100.71	106.50	-2	10,405	-0.02%
2024/08/05	13	107.08	38	103.80	103.50	-25	10,382	-0.24%
2024/08/02	8	118.50	7	116.14	113.50	1	10,388	0.01%
2024/08/01	7	120.43	5	121.60	122.00	2	10,410	0.02%
2024/07/31	21	113.62	18	112.83	113.50	3	10,318	0.03%
2024/07/30	4	108.50	5	110.80	112.50	-1	10,347	-0.01%
2024/07/29	7	108.14	9	110.06	105.00	-2	10,311	-0.02%
2024/07/26	12	109.96	6	111.17	112.00	6	10,237	0.06%
2024/07/23	5	118.70	0	0.00	115.00	5	10,287	0.05%
2024/07/22	2	119.50	2	121.50	117.50	0	10,277	0.00%
2024/07/19	27	127.06	56	129.65	121.50	-29	10,227	-0.28%
2024/07/18	50.1	130.49	22	131.07	129.50	28.1	10,122	0.28%
2024/07/17	19	126.34	21	130.21	135.00	-2	9,569	-0.02%
2024/07/16	18	122.33	22	123.50	123.00	-4	9,463	-0.04%
2024/07/15	17	119.59	23	119.65	121.50	-6	9,146	-0.07%
2024/07/12	24	115.10	20	115.75	115.00	4	8,811	0.05%
2024/07/11	15	113.93	7	112.79	111.50	8	8,570	0.09%
2024/07/10	24	111.02	16	113.03	110.00	8	8,457	0.09%
2024/07/09	15	107.87	119	107.36	106.00	-104	8,235	-1.26%	大賣/鉅額交易
2024/07/08	111	117.74	23.1	115.65	115.50	87.9	8,014	1.10%	大買/
2024/07/05	6	108.33	5	108.10	108.00	1	7,753	0.01%
2024/07/04	4	108.00	1	110.00	107.00	3	7,712	0.04%
2024/07/03	5	111.40	2.2	112.64	110.00	2.8	7,638	0.04%
2024/07/02	23	114.50	16.1	111.98	111.50	6.9	7,556	0.09%
2024/07/01	4.2	114.93	4	112.00	112.00	0.2	7,571	0.00%
2024/06/28	16.2	117.21	35.1	117.19	116.50	-18.9	7,821	-0.24%
2024/06/27	8	109.63	50.1	114.87	117.50	-42.1	7,526	-0.56%
2024/06/26	48.1	107.48	47	109.49	107.00	1.1	7,445	0.01%
2024/06/25	28	107.59	19	108.26	109.00	9	7,384	0.12%
2024/06/24	39	114.45	38	114.05	114.00	1	7,212	0.01%
2024/06/21	36.1	113.89	139.3	115.03	111.50	-103.2	6,946	-1.49%	大賣/鉅額交易
2024/06/20	32.3	109.48	140	107.16	113.00	-107.7	6,569	-1.64%	大賣/鉅額交易
2024/06/19	114	102.19	121	101.74	103.00	-7	6,082	-0.12%	大買/大賣/
2024/06/18	10	94.46	2	95.15	93.90	8	5,840	0.14%
2024/06/17	1	92.80	10	92.11	93.70	-9	5,731	-0.16%
2024/06/14	18	90.86	7	89.63	89.20	11	5,680	0.19%
2024/06/13	57	95.81	4	92.95	90.70	53	5,655	0.94%
2024/06/12	0	0.00	26	92.71	93.80	-26	5,364	-0.48%
2024/06/11	3	85.90	15	85.77	85.30	-12	5,295	-0.23%
2024/06/07	5	87.34	3	88.53	86.10	2	5,694	0.04%
2024/06/06	9	88.61	22	89.02	88.90	-13	5,815	-0.22%
2024/06/05	5	87.10	4	86.33	86.30	1	5,776	0.02%
2024/06/04	4	88.60	1	88.00	87.80	3	5,942	0.05%
2024/06/03	0	0.00	12	87.22	88.20	-12	6,069	-0.20%
2024/05/31	2	83.05	3	82.90	83.70	-1	6,222	-0.02%
2024/05/30	7	85.16	7	84.00	83.00	0	6,343	0.00%
2024/05/29	13	89.38	8	89.21	88.00	5	6,508	0.08%
2024/05/28	18	86.27	44	86.10	88.70	-26	7,119	-0.37%
2024/05/27	4	82.53	2	83.80	82.80	2	7,279	0.03%
2024/05/24	0	0.00	2	80.70	81.20	-2	7,688	-0.03%
2024/05/23	23	79.44	27	79.13	79.20	-4	8,022	-0.05%
2024/05/22	10	83.55	12	83.88	81.70	-2	8,078	-0.02%
2024/05/21	5	79.74	2	80.40	80.30	3	8,403	0.04%
2024/05/20	32	80.60	11	81.62	80.00	21	8,581	0.24%
2024/05/17	5	83.08	0	0.00	83.00	5	8,729	0.06%
2024/05/16	20	83.93	1	86.50	83.30	19	9,110	0.21%
2024/05/15	2	88.15	11	88.25	86.30	-9	9,225	-0.10%
2024/05/14	3	88.13	10.1	88.38	87.40	-7.1	9,258	-0.08%
2024/05/13	4	86.38	3	87.30	87.40	1	9,236	0.01%
2024/05/10	35	84.81	41	86.80	83.90	-6	9,243	-0.06%
2024/05/09	6	90.23	5	91.50	88.50	1	9,256	0.01%
2024/05/08	28	88.32	6	87.57	88.60	22	9,169	0.24%
2024/05/07	3	87.10	1	86.80	88.60	2	9,164	0.02%
2024/05/06	0	0.00	1	80.60	80.60	-1	9,242	-0.01%
2024/05/03	26	81.08	0	0.00	80.50	26	9,518	0.27%
2024/05/02	30	84.48	20.2	83.82	83.70	9.8	10,555	0.09%
2024/04/30	4	82.80	3	82.60	82.10	1	11,224	0.01%
2024/04/29	62	86.72	30	83.76	83.20	32	11,375	0.28%
2024/04/26	2	82.95	2	85.65	85.80	0	11,389	0.00%
2024/04/25	18	78.05	12	77.94	78.00	6	11,416	0.05%
2024/04/24	12	83.56	9	83.93	81.50	3	11,540	0.03%
2024/04/23	56	84.16	60	85.04	79.30	-4	11,578	-0.03%
2024/04/22	21	90.68	0	0.00	87.80	21	11,798	0.18%
2024/04/19	6	95.08	0	0.00	97.50	6	12,098	0.05%
2024/04/18	0	0.00	10	100.00	100.00	-10	12,987	-0.08%
2024/04/17	4	96.08	0	0.00	97.00	4	13,336	0.03%
2024/04/16	1	92.60	6	94.80	93.50	-5	13,693	-0.04%
2024/04/12	1	99.00	0	0.00	97.90	1	14,081	0.01%
2024/04/11	0	0.00	1	96.80	96.70	-1	14,114	-0.01%
2024/04/10	35	96.86	2	102.00	95.30	33	14,162	0.23%
2024/04/09	38	97.17	5	98.22	98.30	33	14,163	0.23%
2024/04/08	23	98.74	9	98.91	98.10	14	14,174	0.10%
2024/04/03	90.1	96.48	50	95.85	96.60	40.1	14,177	0.28%
2024/04/02	30.1	97.13	64	97.30	95.80	-33.9	14,012	-0.24%
2024/04/01	6	94.83	133	96.33	96.60	-127	13,671	-0.93%	大賣/鉅額交易
2024/03/29	28	87.81	40	87.86	87.90	-12	13,559	-0.09%
2024/03/28	73	83.76	4	82.53	82.90	69	13,424	0.51%
2024/03/27	0	0.00	9	89.50	88.50	-9	13,395	-0.07%
2024/03/26	23	84.04	0	0.00	84.90	23	13,537	0.17%
2024/03/25	2	87.60	3	83.20	88.40	-1	13,554	-0.01%
2024/03/22	33	81.96	0	0.00	82.00	33	13,578	0.24%
2024/03/21	11	80.64	0	0.00	82.60	11	13,701	0.08%
2024/03/20	1	79.20	0	0.00	79.50	1	13,761	0.01%
2024/03/19	6	82.05	3.3	83.60	81.60	2.7	13,846	0.02%
2024/03/18	2	83.45	42.3	81.79	84.00	-40.3	14,289	-0.28%
2024/03/15	9	75.34	3	75.60	77.80	6	14,626	0.04%
2024/03/14	35	74.03	3	75.97	75.60	32	14,776	0.22%
2024/03/13	113	80.48	69	82.31	81.00	44	14,744	0.30%	大買/
2024/03/12	16	78.73	56.1	79.99	80.00	-40.1	14,367	-0.28%
2024/03/11	1	72.80	5.1	72.80	72.80	-4.1	14,322	-0.03%
2024/03/08	7	68.06	13	67.22	66.20	-6	14,442	-0.04%
2024/03/07	17	66.48	10	67.07	67.10	7	14,646	0.05%
2024/03/06	36	69.14	38	68.63	68.60	-2	14,720	-0.01%
2024/03/05	19	68.65	15	68.56	68.50	4	14,620	0.03%
2024/03/04	45.1	68.65	237	69.55	68.50	-191.9	14,469	-1.33%	大賣/鉅額交易
2024/03/01	140	68.35	103.1	68.84	68.90	36.9	14,271	0.26%	大買/大賣/
2024/02/29	21	63.70	28.2	65.21	65.70	-7.2	13,542	-0.05%
2024/02/27	53	59.19	37	59.62	59.80	16	13,214	0.12%
2024/02/26	35	58.28	43	59.40	60.00	-8	12,753	-0.06%
2024/02/23	18	54.34	16	54.48	54.60	2	12,387	0.02%
2024/02/22	105	56.46	83	55.28	56.00	22	12,270	0.18%	大買/
2024/02/21	52	53.75	63.5	54.63	55.50	-11.5	11,834	-0.10%
2024/02/20	55	52.41	35	50.77	50.50	20	11,621	0.17%
2024/02/19	82	52.91	67	53.45	53.00	15	11,437	0.13%
2024/02/16	21	50.86	66	50.99	52.00	-45	11,030	-0.41%
2024/02/15	0	0.00	7	47.26	47.30	-7	10,856	-0.06%
2024/02/05	11	43.55	5	44.12	43.00	6	10,765	0.06%
2024/02/02	2	44.55	1	45.25	43.55	1	10,690	0.01%
2024/02/01	9	47.02	7	47.13	45.75	2	10,576	0.02%
2024/01/31	2.3	45.85	2	45.58	45.75	0.3	10,382	0.00%
2024/01/30	3	46.05	1	45.50	45.50	2	10,289	0.02%
2024/01/29	1	46.85	6	47.06	47.90	-5	10,118	-0.05%
2024/01/26	22	46.52	18	46.37	47.30	4	9,937	0.04%
2024/01/25	72	48.83	63	48.49	45.70	9	9,673	0.09%
2024/01/24	40	46.27	26.2	47.28	48.40	13.8	8,518	0.16%
2024/01/23	4	42.05	7	42.86	44.00	-3	7,770	-0.04%
2024/01/22	5	40.82	3	42.00	40.00	2	7,580	0.03%
2024/01/17	1	41.25	2	42.15	41.65	-1	7,100	-0.01%
2024/01/16	5	42.24	4	41.99	42.70	1	6,939	0.01%
2024/01/15	3	41.32	177.1	42.09	42.15	-174.1	6,560	-2.65%	大賣/鉅額交易
2024/01/12	12	39.04	69	39.50	38.35	-57	6,158	-0.93%
2024/01/11	13	36.70	7	37.61	38.10	6	5,260	0.11%
2024/01/10	123	34.59	1	34.80	34.65	122	4,908	2.49%	大買/鉅額交易
2024/01/09	91	33.15	1	36.05	36.80	90	4,555	1.98%
2024/01/08	10	33.60	1	34.50	34.65	9	4,344	0.21%
2024/01/04	5	31.85	0	0.00	31.90	5	4,105	0.12%
2024/01/03	1	31.50	1	32.80	32.50	0	4,072	0.00%
2023/12/28	1	32.90	1	32.25	33.10	0	4,038	0.00%
2023/12/26	1	32.80	0	0.00	32.80	1	3,976	0.03%
2023/12/25	0	0.00	1	34.40	33.50	-1	3,931	-0.03%
2023/12/22	0	0.00	1.1	35.85	35.00	-1.1	3,854	-0.03%
2023/12/21	2	34.75	2	35.45	34.75	0	3,729	0.00%
2023/12/18	3	34.40	6	34.80	33.60	-3	3,434	-0.09%
2023/12/15	56	33.61	56	33.60	33.60	0	3,338	0.00%
2023/12/14	2	34.08	2	34.23	33.65	0	3,279	0.00%
2023/12/13	44	35.26	47	34.79	34.90	-3	3,228	-0.09%
2023/12/12	22	33.63	26	33.79	34.65	-4	2,816	-0.14%
2023/12/11	0	0.00	7	31.50	31.50	-7	2,437	-0.29%
2023/12/08	3	29.03	1	28.60	28.65	2	2,260	0.09%
2023/12/07	1	29.50	11	29.98	29.50	-10	2,243	-0.45%
2023/12/06	14	30.85	5	30.87	30.60	9	2,210	0.41%
2023/12/05	2	31.10	20	29.55	30.85	-18	2,130	-0.84%
2023/12/04	16	31.70	8	30.89	30.00	8	2,101	0.38%
2023/12/01	11	29.31	20	27.93	29.70	-9	1,758	-0.51%
2023/11/30	20	27.19	4	27.06	27.00	16	1,544	1.04%
2023/11/27	0.1	23.95	0	0.00	23.90	0.1	1,746	0.00%
2023/11/02	0	0.00	2	23.05	23.30	-2	2,044	-0.10%
2023/11/01	0	22.05	0	0.00	22.05	0	1,993	0.00%
2023/10/31	6.1	22.33	0	0.00	21.90	6.1	1,996	0.30%
2023/10/30	0	22.65	0	0.00	22.75	0	1,994	0.00%
2023/10/24	0	0.00	0	22.35	22.60	0	2,001	0.00%
2023/10/23	0	0.00	0	21.90	21.75	0	1,999	0.00%
2023/10/16	1	23.45	0	0.00	23.45	1	1,967	0.05%
2023/10/05	1	25.20	1	25.30	25.30	0	1,922	0.00%
2023/09/15	1	25.75	0	0.00	25.75	1	1,725	0.06%
2023/09/12	0	0.00	10	25.75	25.85	-10	1,615	-0.62%
2023/09/11	0	0.00	2	26.95	26.55	-2	1,573	-0.13%
2023/09/08	1	26.90	1	27.55	27.00	0	1,524	0.00%
2023/09/07	13	28.40	6	28.55	28.30	7	1,458	0.48%
2023/09/05	2	26.70	1	26.75	26.50	1	1,241	0.08%
2023/09/01	3	27.05	0	0.00	25.80	3	1,127	0.27%
2023/08/31	2	24.33	3	25.75	25.75	-1	903	-0.11%
2023/08/30	1	23.75	1	23.50	23.45	0	825	0.00%
2023/08/24	0	21.70	0	0.00	21.65	0	663	0.00%
2023/08/22	1	21.80	0	0.00	22.10	1	646	0.15%
2023/08/18	0	0.00	0	22.55	22.50	0	625	0.00%
2023/08/17	3	22.77	5	22.68	23.35	-2	635	-0.31%
2023/08/16	0	0.00	1	22.40	21.80	-1	637	-0.16%
2023/08/11	2	21.25	2	21.35	21.25	0	484	0.00%
2023/08/10	1	20.80	1	20.65	20.55	0	458	0.00%
2023/06/30	0	0.00	1	20.75	20.45	-1	719	-0.14%
2023/06/06	2.1	19.95	0	0.00	19.55	2.1	716	0.29%
2023/06/05	0	0.00	3	20.65	20.60	-3	713	-0.42%
2023/06/02	0	0.00	2	20.80	20.80	-2	713	-0.28%
2023/05/31	0	0.00	1	21.15	21.00	-1	708	-0.14%
2023/05/25	1	20.20	0	0.00	20.20	1	688	0.15%
2023/05/23	0	0.00	1	21.60	21.10	-1	677	-0.15%
2023/05/22	2	20.80	0	0.00	21.05	2	625	0.32%
2023/05/12	1	19.15	0	0.00	19.55	1	574	0.17%
2023/05/09	3	20.32	0	0.00	20.15	3	547	0.55%
2023/05/05	2	21.98	5	21.79	21.45	-3	507	-0.59%
2023/05/04	6	21.03	4	20.80	21.00	2	426	0.47%
2023/05/03	1	21.15	0	0.00	20.70	1	382	0.26%
2023/05/02	0	0.00	0.1	19.95	19.95	-0.1	274	-0.03%
2023/04/25	0	18.00	0	0.00	17.85	0	227	0.00%
2023/04/18	0	19.00	0	0.00	18.80	0	221	0.00%
2023/04/07	0	18.10	0	0.00	17.95	0	193	0.00%
2023/03/28	0	17.35	0	0.00	17.40	0	188	0.00%
2023/03/10	0	18.80	0	0.00	18.45	0	161	0.00%
2023/02/10	0	17.10	0	0.00	16.95	0	142	0.00%
2023/01/30	0	16.75	0	0.00	16.50	0	168	0.02%
2023/01/13	0.1	16.45	0	0.00	16.45	0.1	175	0.06%
2022/11/17	0.1	16.30	0	0.00	16.30	0.1	284	0.02%
2022/11/15	0	16.35	0	0.00	16.20	0	283	0.00%
2022/11/09	0.1	16.15	0	0.00	16.00	0.1	280	0.02%
2022/11/08	0.1	16.00	0	0.00	16.10	0.1	279	0.02%
2022/11/07	2	16.50	1	16.90	16.75	1	266	0.37%
2022/10/28	1	14.70	0	0.00	14.75	1	253	0.39%
2022/10/25	1	14.90	0	0.00	14.95	1	253	0.39%
2022/10/24	1	14.95	0	0.00	15.30	1	248	0.40%
2022/09/02	2	19.50	2	19.50	19.50	0	204	0.00%
2022/08/18	0	17.65	0	0.00	17.30	0	150	0.00%
2022/08/02	0.1	16.80	0	0.00	16.75	0.1	177	0.03%
2022/07/20	0.2	16.87	0	0.00	16.40	0.2	174	0.09%
2022/07/19	0.1	16.90	0	0.00	16.55	0.1	177	0.06%
2022/07/15	0	0.00	1	15.90	16.15	-1	178	-0.56%
2022/07/13	6	15.83	0	0.00	15.60	6	181	3.31%
2022/07/11	0	0.00	1	16.90	16.00	-1	180	-0.55%
2022/07/07	2	15.38	0	0.00	15.50	2	163	1.22%
2022/07/06	0.1	15.93	0	0.00	15.30	0.1	170	0.05%
2022/07/01	1	16.65	0	0.00	15.85	1	185	0.54%
2022/06/08	0.6	18.90	0	0.00	18.65	0.6	396	0.16%
2022/06/06	1	18.55	0	0.00	18.40	1	388	0.26%
2022/06/01	0.3	18.60	0	0.00	18.50	0.3	392	0.07%
2022/05/31	0.1	18.45	0	0.00	18.00	0.1	390	0.03%
2022/05/20	1	17.50	0	0.00	17.30	1	350	0.29%
2022/05/11	0.5	17.45	0	0.00	17.15	0.5	349	0.14%
2022/04/21	0	19.80	0	0.00	19.20	0	350	0.00%
2022/04/20	0	19.90	0	0.00	19.00	0	353	0.00%
2022/04/19	0	19.90	0	0.00	19.00	0	355	0.00%
2022/04/14	0	20.00	0	0.00	18.95	0	360	0.00%
2022/04/06	0	0.00	1	20.85	20.30	-1	351	-0.28%
2022/04/01	1	21.60	0	0.00	21.20	1	339	0.30%
2022/03/30	0	0.00	1	20.85	20.55	-1	264	-0.38%
2022/03/29	0.2	21.00	2	20.73	21.30	-1.8	254	-0.72%
2022/03/28	6	20.83	9	20.93	21.65	-3	225	-1.33%
2022/03/25	6	19.68	0	0.00	19.70	6	156	3.84%
2022/03/04	1	18.90	0	0.00	18.80	1	179	0.56%
2022/02/18	0	19.60	0	0.00	19.60	0	213	0.01%
2022/01/26	0	19.20	0	0.00	18.60	0	351	0.00%
2022/01/25	0	19.00	0	0.00	18.55	0	356	0.00%
2022/01/21	0	0.00	4	19.59	19.65	-4	358	-1.12%
2022/01/13	0	20.10	0	0.00	19.85	0	388	0.01%
2022/01/10	0.1	21.15	0	0.00	20.95	0.1	382	0.03%
2022/01/03	6	23.14	0	0.00	22.90	6	371	1.62%
2021/12/30	0	23.35	6	23.35	23.35	-6	370	-1.61%
2021/12/28	0	0.00	1	22.85	22.90	-1	360	-0.28%
2021/12/27	1	23.00	0	0.00	23.20	1	363	0.28%
2021/11/22	1	23.00	0	0.00	23.20	1	345	0.29%
2021/11/12	1	23.50	0	0.00	23.20	1	309	0.32%
2021/11/04	1	24.45	1	24.75	24.85	0	249	0.00%
2021/11/01	0.1	22.53	0	0.00	22.55	0.1	233	0.02%
2021/10/28	1	23.50	1	22.15	22.75	0	230	0.00%
2021/10/27	5	21.80	5	22.61	22.85	0	217	0.00%
2021/10/22	2	19.70	0	0.00	20.15	2	222	0.90%
2021/10/07	0	20.95	0	0.00	20.95	0	328	0.00%
2021/10/06	0	20.80	0	0.00	20.95	0	341	0.01%
2021/09/24	0	0.00	1	22.40	22.65	-1	665	-0.15%
2021/09/23	1	22.60	0	0.00	22.60	1	671	0.15%
2021/08/31	0	22.70	0	0.00	22.70	0	797	0.01%
2021/08/09	0	0.00	3	23.90	23.60	-3	929	-0.32%
2021/07/30	0	0.00	4	24.46	24.35	-4	1,076	-0.37%
2021/07/28	1	24.75	0	0.00	24.90	1	1,112	0.09%
2021/07/26	1	27.15	0	0.00	26.60	1	1,222	0.08%
2021/07/23	1	26.55	0	0.00	25.90	1	1,337	0.07%
2021/07/22	1	26.50	0	0.00	26.10	1	1,502	0.07%
2021/07/19	5	27.84	2	27.65	27.70	3	1,622	0.18%
2021/07/13	0	27.25	0	0.00	27.00	0	1,766	0.00%
2021/07/09	1	27.05	2	27.00	26.95	-1	1,897	-0.05%
2021/07/06	0	28.70	0	0.00	28.55	0	2,235	0.00%
2021/07/05	2	30.00	11	29.85	29.55	-9	2,246	-0.40%
2021/07/02	10	27.98	10	29.32	29.20	0	2,202	0.00%
2021/07/01	5	26.28	5	27.60	27.60	0	2,099	0.00%
2021/06/25	2	26.83	1	26.70	26.65	1	2,522	0.04%
2021/06/24	5	26.75	0	0.00	26.55	5	2,538	0.20%
2021/06/22	3	26.52	3	26.23	26.00	0	2,545	0.00%
2021/06/21	1	26.55	0	0.00	26.40	1	2,556	0.04%
2021/06/17	1	26.65	0	0.00	26.60	1	2,636	0.04%
2021/06/15	2	26.65	2	26.50	26.50	0	2,850	0.00%
2021/06/11	1	26.60	0	0.00	26.10	1	3,162	0.03%
2021/06/10	2	28.15	0	0.00	27.05	2	3,203	0.06%
2021/06/04	1	26.80	1	27.85	27.60	0	3,175	0.00%
2021/06/02	0	0.00	0.4	25.80	25.95	-0.4	3,157	-0.01%
2021/06/01	2	26.85	2	26.70	26.60	0	3,154	0.00%
2021/05/27	0	0.00	6	25.05	24.90	-6	3,157	-0.19%
2021/05/25	2	25.05	2	25.13	25.05	0	3,162	0.00%
2021/05/24	2	24.50	2	24.45	24.45	0	3,164	0.00%
2021/05/19	1	23.80	1	23.45	23.30	0	3,189	0.00%
2021/05/17	2	20.65	0	0.00	20.80	2	3,193	0.06%
2021/05/12	0	0.00	10	24.05	22.90	-10	3,131	-0.32%
2021/05/11	2	25.05	0	0.00	25.10	2	3,102	0.06%
2021/05/07	2	28.75	2	29.15	29.05	0	3,047	0.00%
2021/05/03	6	31.57	14	30.15	30.00	-8	2,967	-0.27%
2021/04/29	13	33.16	2	32.78	32.90	11	2,939	0.37%
2021/04/28	3	33.23	2	33.70	34.55	1	2,896	0.03%
2021/04/23	5	28.45	0	0.00	29.85	5	2,835	0.18%
2021/04/22	0	31.20	0	0.00	29.05	0	2,808	0.00%
2021/04/20	0	0.00	1	31.50	31.35	-1	2,738	-0.04%
2021/04/19	20	31.94	20	32.05	31.90	0	2,716	0.00%
2021/04/16	5	30.06	1	31.10	32.00	4	2,631	0.15%
2021/04/15	23	29.85	20	29.78	29.70	3	2,539	0.12%
2021/04/14	16	29.53	16	29.94	30.30	0	2,491	0.00%
2021/04/13	19	30.70	17	31.39	29.50	2	2,434	0.08%
2021/04/12	0	0.00	27	28.29	28.55	-27	2,331	-1.16%
2021/04/09	25	26.76	1	27.25	27.20	24	2,272	1.06%
2021/04/07	0	0.00	2	27.40	27.00	-2	2,232	-0.09%
2021/04/06	5	26.00	6	26.71	26.45	-1	2,281	-0.04%
2021/04/01	80	28.88	78	26.82	26.55	2	2,259	0.09%
2021/03/31	6	27.02	5	27.46	27.65	1	1,970	0.05%
2021/03/30	0	0.00	3	25.45	25.15	-3	1,845	-0.16%
2021/03/29	6	24.93	0	0.00	24.90	6	1,817	0.33%
2021/03/26	1	24.45	0	0.00	24.80	1	1,801	0.06%
2021/03/23	0	0.00	2	24.60	24.75	-2	1,763	-0.11%
2021/03/22	0	0.00	3	26.30	25.60	-3	1,731	-0.17%
2021/03/19	4	26.18	4.9	26.00	26.10	-0.9	1,668	-0.05%
2021/03/18	6	24.80	2.1	24.61	24.60	3.9	1,551	0.25%
2021/03/17	5	24.59	4	24.83	24.90	1	1,447	0.07%
2021/03/16	3	21.75	3	22.35	22.65	0	1,131	0.00%
2021/03/08	0	0.00	12	21.07	20.60	-12	1,061	-1.13%
2021/03/05	0	0.00	1	21.90	21.55	-1	1,057	-0.09%
2021/03/03	0	0.00	2	21.40	21.50	-2	1,051	-0.19%
2021/02/24	0	0.00	2	22.25	21.70	-2	1,061	-0.19%
2021/02/22	0	0.00	1	22.60	22.25	-1	1,049	-0.10%
2021/02/18	0	0.00	18	21.31	21.85	-18	1,030	-1.75%
2021/02/17	18	20.29	0	0.00	20.15	18	1,025	1.75%
2021/02/05	1	19.85	0	0.00	19.80	1	1,028	0.10%
2021/02/01	0	0.00	11	19.51	19.60	-11	1,201	-0.92%
2021/01/29	0	0.00	2	20.15	20.00	-2	1,200	-0.17%
2021/01/27	2	20.75	0	0.00	20.40	2	1,181	0.17%
2021/01/25	3	21.48	4	21.33	21.30	-1	1,169	-0.09%
2021/01/22	2	20.65	0	0.00	20.45	2	1,145	0.17%
2021/01/21	18	21.94	9	21.47	21.65	9	1,115	0.81%
2021/01/20	15	23.26	49	23.29	23.30	-34	1,032	-3.29%
2021/01/19	47	21.11	2	21.00	21.20	45	841	5.35%
2021/01/06	2	21.85	1	21.05	21.05	1	798	0.13%
2021/01/05	3	23.05	0	0.00	23.35	3	751	0.40%
2021/01/04	2	21.25	0	0.00	21.25	2	660	0.30%
2020/11/26	0	0.00	1	19.05	19.30	-1	549	-0.18%
2020/11/12	0	0.00	1	18.05	18.20	-1	467	-0.21%
2020/09/07	0	0.00	1	17.90	17.45	-1	402	-0.25%
2020/09/03	0	0.00	0.4	17.60	17.40	-0.4	376	-0.09%
2020/09/01	0	0.00	1	16.95	17.05	-1	358	-0.28%
2020/08/25	1	16.30	0	0.00	16.15	1	355	0.28%
2020/07/21	0	0.00	1	16.75	16.85	-1	438	-0.23%
2020/07/20	2	16.35	1	16.35	16.30	1	439	0.23%
2020/07/17	0	0.00	1	16.40	16.35	-1	440	-0.23%
2020/07/10	0	0.00	0.4	17.20	16.70	-0.4	437	-0.09%
2020/07/03	0	0.00	1	16.95	17.00	-1	401	-0.25%
2020/07/01	1	18.45	0	0.00	17.55	1	389	0.26%
2020/06/16	1	15.00	0	0.00	15.15	1	301	0.33%
2020/05/29	3	16.10	1	17.05	15.75	2	344	0.58%
2020/05/18	0	0.00	2	15.10	14.80	-2	256	-0.78%
2020/05/13	3	15.00	0	0.00	15.10	3	228	1.31%
2020/05/05	0	0.00	1	15.15	14.90	-1	222	-0.45%
2020/05/04	0	0.00	1	14.80	15.05	-1	221	-0.45%
2020/04/29	0	0.00	1	14.65	14.80	-1	217	-0.46%
2020/04/28	0	0.00	2	14.93	14.70	-2	216	-0.92%
2020/04/27	0	0.00	2	14.13	14.35	-2	217	-0.92%
2020/04/24	0	0.00	5	14.26	14.40	-5	214	-2.33%
2020/04/23	6	13.87	0	0.00	13.90	6	203	2.94%
2020/04/21	0	0.00	5	13.01	12.50	-5	196	-2.55%
2020/04/15	0	0.00	2	13.30	13.55	-2	194	-1.03%
2020/04/14	0	0.00	3	13.17	13.25	-3	192	-1.56%
2020/04/13	0	0.00	3	13.10	13.05	-3	192	-1.55%
2020/04/09	0	0.00	6	13.24	13.10	-6	196	-3.05%
2020/04/08	0	0.00	9	12.78	13.15	-9	196	-4.57%
2020/04/07	0	0.00	5	12.46	12.70	-5	196	-2.54%
2020/04/06	0	0.00	29	12.05	12.20	-29	197	-14.66%
2020/03/20	0	0.00	1	11.15	11.10	-1	219	-0.46%
2020/03/11	0	0.00	5	17.00	16.00	-5	181	-2.76%
2020/03/04	1	17.40	0	0.00	16.70	1	167	0.60%
2020/03/03	0	0.00	20	16.23	17.05	-20	151	-13.16%
2020/02/24	0	0.00	0	16.75	16.50	0	133	0.00%
2020/02/21	0	0.00	1	16.55	16.55	-1	133	-0.75%
2020/02/20	0.2	17.40	1	16.90	16.80	-0.8	134	-0.61%
2020/02/17	0	0.00	3	16.40	16.45	-3	136	-2.20%
2020/02/13	0	0.00	1	16.70	16.55	-1	136	-0.73%
2020/02/06	0	0.00	1	16.60	16.75	-1	144	-0.69%
2020/02/04	1	15.85	0	0.00	16.00	1	145	0.69%
2020/02/03	3	15.70	0	0.00	15.70	3	144	2.07%
2020/01/30	6	16.78	0	0.00	16.55	6	140	4.27%
2019/12/26	10	20.65	2	20.43	20.00	8	168	4.74%
2019/11/11	0	0.00	20	19.00	18.70	-20	311	-6.43%
2019/10/23	2	19.93	250	19.85	19.95	-248	320	-77.37%	大賣/鉅額交易
2019/10/21	2	20.73	3	20.72	20.70	-1	311	-0.32%
2019/10/17	0	0.00	50	19.74	19.80	-50	309	-16.14%
2019/09/06	0	0.00	6	21.82	21.70	-6	329	-1.82%
2019/09/02	0	0.00	1	22.30	22.45	-1	311	-0.32%
2019/08/30	10	21.75	11	22.39	22.40	-1	296	-0.34%
2019/08/29	300	20.90	4	21.11	21.05	296	253	116.83%	大買/鉅額交易
2019/07/25	0	0.00	10	20.95	20.90	-10	293	-3.41%
2019/07/24	0	0.00	1	20.75	20.75	-1	293	-0.34%
2019/07/03	10	20.80	0	0.00	20.85	10	572	1.75%
2019/07/02	6	21.03	1	21.30	21.20	5	604	0.83%
2019/06/20	2	19.75	0	0.00	20.20	2	865	0.23%
2019/06/12	10	19.10	0	0.00	19.15	10	1,023	0.98%
2019/06/05	0	0.00	1	19.65	19.45	-1	1,029	-0.10%
2019/05/23	1	19.10	0	0.00	19.20	1	1,112	0.09%
2019/05/22	0	0.00	1	19.90	19.75	-1	1,123	-0.09%
2019/05/21	1	19.85	0	0.00	20.05	1	1,146	0.09%
2019/05/20	1	19.50	0	0.00	19.20	1	1,151	0.09%
2019/05/17	0	0.00	1	20.20	19.80	-1	1,154	-0.09%
2019/05/15	0	0.00	2	20.80	20.80	-2	1,183	-0.17%
2019/05/14	1	19.60	1	20.15	20.25	0	1,195	0.00%
2019/05/13	1	19.75	0	0.00	19.95	1	1,213	0.08%
2019/05/09	4	20.90	0	0.00	20.35	4	1,253	0.32%
2019/05/08	6	21.76	1	21.85	21.60	5	1,266	0.39%
2019/05/06	4	22.19	0	0.00	22.10	4	1,534	0.26%
2019/05/03	0	0.00	2	23.20	23.00	-2	1,538	-0.13%
2019/05/02	0	0.00	3	22.93	23.05	-3	1,556	-0.19%
2019/04/30	0	0.00	2	22.73	22.85	-2	1,577	-0.13%
2019/04/29	6	22.25	6	22.20	22.20	0	1,574	0.00%
2019/04/26	4	23.69	0	0.00	23.10	4	1,558	0.26%
2019/04/25	0	0.00	1	24.55	24.80	-1	1,539	-0.06%
2019/04/24	5	24.70	0	0.00	24.40	5	1,539	0.32%
2019/04/23	6	25.21	0	0.00	24.65	6	1,551	0.39%
2019/04/22	0	0.00	1	25.10	25.10	-1	1,542	-0.06%
2019/04/19	0	0.00	3	25.15	25.15	-3	1,534	-0.20%
2019/04/18	27	25.69	27	25.06	25.05	0	1,523	0.00%
2019/04/17	13	26.08	2	26.00	26.00	11	1,506	0.73%
2019/04/16	6	24.75	10	25.68	26.75	-4	1,469	-0.27%
2019/04/15	2	25.63	2	25.45	25.05	0	1,459	0.00%
2019/04/11	0	0.00	1	24.55	24.20	-1	1,417	-0.07%
2019/04/10	0	24.60	3	24.85	24.60	-3	1,421	-0.21%
2019/04/09	7	24.81	8	24.63	24.65	-1	1,412	-0.07%
2019/04/08	5	25.78	9	25.62	25.10	-4	1,386	-0.29%
2019/04/03	3	25.95	16	25.58	25.55	-13	1,370	-0.95%
2019/04/02	8	24.64	1	25.00	24.75	7	1,288	0.54%
2019/04/01	1	23.70	7	23.55	23.40	-6	1,197	-0.50%
2019/03/29	1	21.45	0	0.00	21.65	1	1,114	0.09%
2019/03/28	1	21.75	1	21.70	21.60	0	1,108	0.00%
2019/03/27	5	22.05	0	0.00	21.90	5	1,107	0.45%
2019/03/22	2	22.55	0	0.00	22.45	2	1,114	0.18%
2019/03/21	0	0.00	1	23.35	23.35	-1	1,099	-0.09%
2019/03/19	4	23.45	10	23.07	22.90	-6	1,073	-0.56%
2019/03/18	12	22.87	24	23.08	23.45	-12	1,052	-1.14%
2019/03/11	1	21.35	0	0.00	21.25	1	1,135	0.09%
2019/03/07	1	21.35	0	0.00	21.25	1	1,142	0.09%
2019/03/06	5	21.95	0	0.00	21.95	5	1,187	0.42%
2019/02/21	1	22.05	0	0.00	22.05	1	1,162	0.09%
2019/02/13	2	21.75	0	0.00	21.75	2	1,245	0.16%
2019/02/12	2	22.20	3	22.13	22.05	-1	1,227	-0.08%
2019/02/11	4	22.69	2	23.50	22.85	2	1,205	0.17%
2019/01/30	1	22.80	1	23.10	22.80	0	1,182	0.00%
2019/01/28	11.3	22.87	17	23.37	23.10	-5.7	1,119	-0.51%
2019/01/25	3	20.85	8	20.97	21.70	-5	959	-0.52%
2019/01/24	0	0.00	2	20.08	20.00	-2	842	-0.24%
2019/01/23	1	19.55	0	0.00	19.90	1	828	0.12%
2019/01/21	3	18.95	0	0.00	18.80	3	775	0.39%
2019/01/17	0	0.00	2	18.85	18.90	-2	774	-0.26%
2019/01/16	2	19.20	0	0.00	19.10	2	769	0.26%
2019/01/15	0	0.00	2	19.80	19.15	-2	764	-0.26%
2019/01/07	0	0.00	1	20.15	19.80	-1	720	-0.14%
2018/12/26	10	19.55	10	18.55	18.55	0	656	0.00%
2018/12/18	2	18.30	0	0.00	18.15	2	676	0.30%
2018/12/10	13	20.17	13	19.60	19.60	0	626	0.00%
2018/12/07	0	0.00	3	19.37	20.30	-3	600	-0.50%
2018/12/05	0	0.00	9	20.13	20.25	-9	552	-1.63%
2018/11/30	0	0.00	1	18.30	18.10	-1	455	-0.22%
2018/11/29	21	18.52	22	18.51	18.50	-1	447	-0.22%
2018/11/28	0	0.00	3	17.50	18.30	-3	399	-0.75%
2018/11/26	1	16.70	0	0.00	16.90	1	404	0.25%
2018/11/23	0	0.00	1	17.15	16.90	-1	403	-0.25%
2018/11/22	1	16.45	0	0.00	16.45	1	384	0.26%
2018/11/21	0	0.00	1	16.70	16.50	-1	387	-0.26%
2018/11/16	24	16.35	21	16.40	16.50	3	434	0.69%
2018/11/15	8	17.13	8	17.12	16.55	0	395	0.00%
2018/11/14	0	0.00	6	16.15	16.50	-6	301	-1.99%
2018/11/12	2	15.10	0	0.00	15.20	2	265	0.75%
2018/11/08	0	0.00	1	15.00	15.00	-1	272	-0.37%
2018/11/07	4	15.00	0	0.00	15.10	4	273	1.46%
2018/11/06	1	15.00	0	0.00	15.05	1	274	0.36%
2018/11/02	0	0.00	2	15.05	15.05	-2	275	-0.73%
2018/10/25	2	14.70	0	0.00	14.75	2	276	0.72%
2018/10/11	3	14.85	0	0.00	14.85	3	273	1.09%
2018/10/08	2	16.50	0	0.00	16.65	2	263	0.76%
2018/10/03	1	17.65	0	0.00	17.50	1	261	0.38%
2018/10/01	0	0.00	5	17.90	17.65	-5	254	-1.96%
2018/09/11	1	17.15	0	0.00	17.15	1	188	0.53%
2018/09/06	2	18.00	0	0.00	17.90	2	186	1.07%
2018/09/04	2	18.15	0	0.00	18.30	2	184	1.09%
2018/09/03	2	18.45	0	0.00	18.30	2	179	1.11%
2018/08/31	0	0.00	2	18.45	18.70	-2	172	-1.16%
2018/08/30	0	0.00	2	17.95	18.00	-2	155	-1.28%
2018/08/29	7	17.79	7	17.90	17.95	0	153	0.00%
2018/08/28	0	0.00	2	17.70	17.70	-2	152	-1.31%
2018/08/27	3	18.10	1	18.15	17.90	2	147	1.36%
2018/08/24	9	18.44	4	18.71	18.35	5	135	3.69%
2018/06/06	0	0.00	2	17.78	17.80	-2	96	-2.07%
2018/05/25	2	17.10	0	0.00	17.15	2	94	2.12%
2018/05/23	3	17.05	0	0.00	17.10	3	94	3.16%
2018/05/22	0	0.00	5	17.10	17.10	-5	95	-5.25%
2018/05/17	0	0.00	5	16.90	17.15	-5	98	-5.07%
2018/05/10	0	0.00	4	17.25	17.25	-4	102	-3.89%
2018/05/07	4	17.70	0	0.00	17.70	4	102	3.89%
2018/04/24	5	17.26	0	0.00	17.20	5	91	5.48%
2018/04/20	15	17.18	0	0.00	17.40	15	96	15.61%
2018/04/19	65	17.23	0	0.00	17.20	65	107	60.43%
2018/04/12	0	0.00	19	17.93	17.90	-19	130	-14.51%
2018/03/13	5	18.85	0	0.00	18.80	5	146	3.42%
2018/03/12	1	18.85	0	0.00	18.80	1	147	0.68%
2018/01/12	1	20.75	0	0.00	21.00	1	143	0.70%
2018/01/09	0	0.00	0.4	19.85	19.85	-0.4	124	-0.28%
2018/01/08	0	0.00	2	20.30	20.15	-2	123	-1.61%
2018/01/05	2	20.50	0	0.00	20.30	2	118	1.69%