亞聚 (1308)-元大-北港券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.60
漲跌
▲0.25
漲幅
+1.29%
成交量
1,366張
產業
上市塑膠類股▼2.66%
546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

亞聚 (1308)籌碼相關－元大-北港券商分點個股進出

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

元大-北港券商分點個股進出
元大-北港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
2024/04/01	1	19.40	0	0.00	19.55	1	797	0.13%
2024/03/28	2	19.15	0	0.00	19.10	2	792	0.25%
2024/03/25	0.2	19.45	0	0.00	19.35	0.2	807	0.02%
2024/03/22	1	19.40	0	0.00	19.50	1	806	0.13%
2024/03/21	0	0.00	1	19.55	19.65	-1	810	-0.12%
2024/03/19	0	19.75	0	0.00	19.80	0	801	0.00%
2024/03/14	0	0.00	1	20.15	20.15	-1	790	-0.13%
2024/03/13	2	20.40	0	0.00	20.30	2	784	0.26%
2024/03/12	1	20.80	0	0.00	20.80	1	759	0.13%
2024/03/08	1	20.66	0	0.00	20.70	1	746	0.14%
2024/03/07	1	21.35	1	21.25	21.35	0	727	0.00%
2024/03/06	1	21.60	0	0.00	21.55	1	720	0.14%
2024/03/04	1	21.60	0	0.00	21.65	1	723	0.14%
2024/02/23	0	22.45	0	0.00	22.30	0	709	0.00%
2024/02/19	0.1	22.50	0	0.00	22.45	0.1	746	0.01%
2024/02/16	0	22.23	0	0.00	22.20	0	753	0.00%
2024/02/15	0	21.75	0.5	22.00	22.00	-0.5	749	-0.06%
2024/02/01	1	22.55	0	0.00	22.45	1	734	0.14%
2024/01/23	0	22.35	0	0.00	22.25	0	758	0.00%
2024/01/18	1	21.95	0	0.00	22.05	1	752	0.13%
2024/01/17	0	22.25	0	0.00	22.30	0	745	0.00%
2024/01/16	0	22.87	3	22.70	22.75	-3	719	-0.41%
2024/01/10	2	23.10	0	0.00	23.05	2	700	0.29%
2024/01/09	0.3	23.50	0	0.00	23.35	0.3	682	0.04%
2024/01/05	0	23.70	0	0.00	23.75	0	676	0.00%
2023/12/27	2	23.30	0	0.00	23.45	2	670	0.30%
2023/12/26	0	0.00	1	23.45	23.45	-1	663	-0.15%
2023/12/12	0	0.00	0	23.80	24.35	0	612	-0.01%
2023/12/11	0	23.85	0	0.00	23.75	0	610	0.00%
2023/12/04	0	24.15	0	0.00	24.30	0	635	0.00%
2023/11/27	0	0.00	1	23.80	23.70	-1	657	-0.15%
2023/11/21	1	23.90	0	0.00	23.70	1	684	0.15%
2023/11/17	1	23.65	0	0.00	23.60	1	680	0.15%
2023/11/13	1	23.35	0	0.00	23.30	1	685	0.15%
2023/11/07	0	0.00	4	24.20	24.00	-4	765	-0.52%
2023/11/06	4	24.40	0	0.00	24.35	4	773	0.52%
2023/10/24	2	23.70	0	0.00	23.90	2	971	0.21%
2023/10/20	0	23.44	0	0.00	23.55	0	1,025	0.00%
2023/10/13	1	23.85	0	0.00	23.85	1	1,073	0.09%
2023/10/12	1	24.00	0	0.00	24.00	1	1,082	0.09%
2023/10/06	1	23.90	0	0.00	23.85	1	1,080	0.09%
2023/09/21	0	0.00	4	25.10	25.10	-4	1,149	-0.35%
2023/09/19	3	25.85	0	0.00	25.95	3	1,144	0.26%
2023/09/18	1	25.90	0	0.00	25.80	1	1,145	0.09%
2023/09/12	0	25.50	2	25.55	25.35	-2	1,205	-0.17%
2023/09/11	1	26.00	1	25.55	25.65	0	1,214	0.00%
2023/09/08	1	25.85	1	25.95	25.75	0	1,223	0.00%
2023/09/07	2	25.35	0	0.00	25.30	2	1,208	0.17%
2023/09/04	13	26.05	0	0.00	25.90	13	1,199	1.08%
2023/09/01	1	25.70	1	25.55	25.70	0	1,196	0.00%
2023/08/31	2	25.20	5	25.40	25.30	-3	1,193	-0.25%
2023/08/30	0	0.00	1	24.80	25.20	-1	1,194	-0.08%
2023/08/29	1	24.15	0	0.00	24.40	1	1,177	0.09%
2023/08/25	0	24.10	0	0.00	24.00	0	1,183	0.00%
2023/08/24	0	0.00	4	23.75	23.75	-4	1,187	-0.34%
2023/08/23	4	23.50	0	0.00	23.45	4	1,190	0.34%
2023/08/18	0	23.80	0	0.00	23.70	0	1,205	0.00%
2023/08/17	0	23.51	7	23.35	23.35	-7	1,207	-0.58%
2023/08/16	0	0.00	10	23.60	23.55	-10	1,201	-0.83%
2023/08/14	3	24.67	0	0.00	24.55	3	1,178	0.25%
2023/08/11	2	25.53	0	0.00	25.60	2	1,171	0.17%
2023/08/09	2	25.95	0	0.00	25.90	2	1,191	0.17%
2023/08/08	3	26.28	0	0.00	26.15	3	1,190	0.25%
2023/08/07	1	26.60	0	0.00	26.75	1	1,180	0.08%
2023/08/04	2	26.90	0	0.00	26.90	2	1,173	0.17%
2023/08/02	10	26.85	14	26.89	26.20	-4	1,153	-0.35%
2023/07/28	1	25.55	0	0.00	25.60	1	1,135	0.09%
2023/07/27	4	25.75	0.1	25.85	25.75	3.9	1,138	0.35%
2023/07/26	2	26.63	0	0.00	26.60	2	1,113	0.18%
2023/07/24	4	26.60	0	0.00	26.55	4	1,091	0.37%
2023/07/18	0	0.00	30	26.55	26.35	-30	1,165	-2.57%
2023/07/13	1	25.70	0	0.00	25.55	1	1,243	0.08%
2023/07/12	2	26.10	0	0.00	25.65	2	1,256	0.16%
2023/07/10	1	26.20	0	0.00	26.15	1	1,300	0.08%
2023/07/06	2	26.63	0	0.00	26.65	2	1,391	0.14%
2023/07/05	0	0.00	2	27.05	26.85	-2	1,440	-0.14%
2023/07/04	1	26.85	0	0.00	26.80	1	1,500	0.07%
2023/07/03	1	27.35	0	0.00	26.95	1	1,611	0.06%
2023/06/21	2	26.40	0	0.00	26.50	2	1,630	0.12%
2023/06/20	8	26.49	0	0.00	26.40	8	1,630	0.49%
2023/06/19	3	26.88	0	0.00	26.75	3	1,627	0.18%
2023/06/16	0	0.00	3	27.25	27.15	-3	1,616	-0.19%
2023/06/14	1	26.50	0	0.00	26.50	1	1,586	0.06%
2023/06/12	0	26.20	0	0.00	26.35	0	1,586	0.00%
2023/06/09	1	26.15	0	0.00	26.25	1	1,589	0.06%
2023/06/02	3	26.23	0	0.00	26.30	3	1,632	0.18%
2023/05/30	1	25.95	0	0.00	25.80	1	1,667	0.06%
2023/05/26	1	25.95	0	0.00	25.95	1	1,668	0.06%
2023/05/25	0	0.00	10	26.45	26.30	-10	1,662	-0.60%
2023/05/22	2	26.25	0	0.00	26.25	2	1,657	0.12%
2023/05/19	1	26.20	0	0.00	26.15	1	1,665	0.06%
2023/05/17	1	26.15	0	0.00	26.10	1	1,667	0.06%
2023/05/15	0	26.00	0	0.00	25.50	0	1,666	0.00%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/05	1	26.50	0	0.00	26.60	1	1,685	0.06%
2023/05/02	1	27.50	0	0.00	27.55	1	1,706	0.06%
2023/04/28	1	27.60	0	0.00	27.55	1	1,721	0.06%
2023/04/27	38	27.81	0	0.00	27.65	38	1,720	2.21%
2023/04/24	1	27.40	0	0.00	27.60	1	1,788	0.06%
2023/04/21	1	27.70	0	0.00	27.30	1	1,808	0.06%
2023/04/18	1	28.95	0	0.00	28.85	1	1,776	0.06%
2023/04/10	0	0.00	3	30.20	30.40	-3	1,577	-0.19%
2023/04/07	10	30.00	0	0.00	29.95	10	1,537	0.65%
2023/03/08	0	0.00	1	29.15	29.25	-1	1,921	-0.05%
2023/03/06	1	28.80	0	0.00	28.85	1	1,912	0.05%
2023/02/21	0	0.00	1	29.20	29.10	-1	1,886	-0.05%
2023/02/20	0	0.00	1	29.05	29.05	-1	1,885	-0.05%
2023/02/16	1	28.50	0	0.00	28.45	1	1,882	0.05%
2023/02/14	0	0.00	2	28.30	28.80	-2	1,870	-0.11%
2023/02/10	2	28.10	0	0.00	28.05	2	1,847	0.11%
2023/02/01	1	29.15	2	29.38	29.30	-1	1,780	-0.06%
2023/01/17	0	0.00	9	28.86	29.10	-9	1,714	-0.52%
2023/01/16	0	0.00	4	29.40	28.90	-4	1,709	-0.23%
2023/01/13	0	0.00	6	29.48	29.70	-6	1,679	-0.36%
2023/01/10	23	29.11	20	29.03	28.95	3	1,598	0.19%
2023/01/05	0	0.00	5	28.40	28.40	-5	1,573	-0.32%
2023/01/04	0	0.00	1	28.50	28.25	-1	1,610	-0.06%
2022/12/27	0	0.00	1	28.80	28.75	-1	1,712	-0.06%
2022/12/22	0	0.00	1	28.65	28.45	-1	1,744	-0.06%
2022/12/19	5	27.40	0	0.00	27.35	5	1,807	0.28%
2022/12/12	1	27.65	0	0.00	27.85	1	1,722	0.06%
2022/12/06	1	28.10	0	0.00	28.05	1	1,791	0.06%
2022/12/02	1	28.70	0	0.00	28.70	1	1,854	0.05%
2022/12/01	2	29.03	0	0.00	29.15	2	1,833	0.11%
2022/11/30	9	28.69	1	28.70	28.70	8	1,760	0.45%
2022/11/14	1	26.40	0	0.00	26.85	1	1,758	0.06%
2022/11/07	0	0.00	4	25.85	25.80	-4	1,791	-0.22%
2022/11/04	1	25.50	0	0.00	26.05	1	1,800	0.06%
2022/11/03	4	25.60	0	0.00	25.55	4	1,825	0.22%
2022/10/28	0	0.00	0	25.15	25.20	0	1,899	0.00%
2022/09/20	0	0.00	1	29.10	29.15	-1	2,083	-0.05%
2022/08/31	0	0.00	1	27.50	27.45	-1	2,040	-0.05%
2022/08/30	1	27.20	0	0.00	27.30	1	2,053	0.05%
2022/08/29	0	0.00	2	27.30	27.00	-2	2,076	-0.10%
2022/08/26	2.1	28.59	2	28.20	28.10	0.1	2,079	0.00%
2022/08/05	0	0.00	1	25.05	25.10	-1	2,159	-0.05%
2022/08/03	0	25.60	0	0.00	25.30	0	2,278	0.00%
2022/08/02	0	0.00	1	26.00	25.90	-1	2,363	-0.04%
2022/07/29	1	25.75	0	0.00	25.85	1	2,863	0.03%
2022/07/28	1	25.90	0	0.00	25.85	1	2,851	0.04%
2022/07/27	0	0.00	1	29.05	29.05	-1	2,775	-0.04%
2022/07/21	0	0.00	2	29.00	29.10	-2	2,762	-0.07%
2022/07/19	0	0.00	1	28.70	28.75	-1	2,815	-0.04%
2022/07/18	1	27.70	4	27.55	28.05	-3	2,816	-0.11%
2022/07/13	4	27.33	1	27.65	27.35	3	2,838	0.11%
2022/07/12	2	25.88	0	0.00	25.70	2	2,803	0.07%
2022/07/05	0	0.00	1	27.80	28.15	-1	2,819	-0.04%
2022/07/01	1	27.30	0	0.00	27.10	1	2,849	0.04%
2022/06/30	3	28.23	0	0.00	28.20	3	2,835	0.11%
2022/06/29	0	0.00	1	28.85	29.00	-1	2,835	-0.04%
2022/06/20	2	28.95	0	0.00	28.25	2	3,082	0.06%
2022/06/16	2	30.25	0	0.00	29.85	2	3,190	0.06%
2022/06/14	2	29.70	0.1	29.80	29.90	1.9	3,262	0.06%
2022/06/09	1	29.85	0	0.00	30.00	1	3,426	0.03%
2022/06/06	0.1	29.75	0	0.00	29.45	0.1	3,794	0.00%
2022/05/26	0	0.00	1	29.10	28.90	-1	5,889	-0.02%
2022/05/25	1	28.80	0	0.00	29.10	1	5,933	0.02%
2022/05/23	0.1	28.90	0	0.00	28.80	0.1	6,005	0.00%
2022/05/20	2	29.08	0	0.00	29.10	2	6,081	0.03%
2022/05/19	0	0.00	3	28.57	29.05	-3	6,137	-0.05%
2022/05/18	0	0.00	1	29.00	29.10	-1	6,134	-0.02%
2022/05/17	1	28.45	1	28.55	28.55	0	6,132	0.00%
2022/05/16	1	28.10	0	0.00	28.15	1	6,155	0.02%
2022/05/13	0	0.00	35	27.40	27.55	-35	6,153	-0.57%
2022/05/12	0	0.00	9	27.58	27.20	-9	6,326	-0.14%
2022/05/11	1	28.30	3.3	28.22	28.25	-2.3	6,302	-0.04%
2022/05/10	6	28.73	0	0.00	29.05	6	6,288	0.10%
2022/05/09	9	30.28	9	30.08	29.50	0	6,254	0.00%
2022/05/06	24	32.79	2	32.78	32.75	22	6,148	0.36%
2022/05/05	3	36.70	0	0.00	36.35	3	5,926	0.05%
2022/05/03	0	0.00	5	35.95	36.50	-5	5,990	-0.08%
2022/04/29	3	36.95	0	0.00	36.60	3	6,028	0.05%
2022/04/28	0	0.00	26	36.30	36.85	-26	6,048	-0.43%
2022/04/27	1	35.20	10	35.00	35.15	-9	5,997	-0.15%
2022/04/26	1	36.25	1	36.45	36.15	0	6,133	0.00%
2022/04/11	2	36.20	0	0.00	36.05	2	7,391	0.03%
2022/04/08	0	0.00	1	37.00	37.00	-1	7,401	-0.01%
2022/04/01	1	37.45	0	0.00	37.50	1	7,459	0.01%
2022/03/31	0	0.00	3	37.90	37.70	-3	7,476	-0.04%
2022/03/29	0	0.00	2	37.60	37.50	-2	7,544	-0.03%
2022/03/24	0	0.00	2	38.05	38.30	-2	7,543	-0.03%
2022/03/21	0	0.00	1	39.00	38.70	-1	7,438	-0.01%
2022/03/18	0	0.00	3	38.45	38.45	-3	7,415	-0.04%
2022/03/16	0	0.00	1	37.50	36.90	-1	7,501	-0.01%
2022/03/15	1	37.25	0	0.00	37.25	1	7,543	0.01%
2022/03/10	3	37.38	2	37.80	37.80	1	7,559	0.01%
2022/03/09	4	36.26	0	0.00	36.85	4	7,448	0.05%
2022/03/08	2	36.70	2	36.35	35.20	0	7,403	0.00%
2022/03/07	3	37.80	81	38.75	37.10	-78	7,298	-1.07%
2022/03/04	3	38.53	13.1	38.73	38.35	-10.1	7,100	-0.14%
2022/03/03	4	38.88	9	39.18	40.25	-5	6,759	-0.07%
2022/03/02	13	37.95	10	38.37	38.30	3	6,256	0.05%
2022/03/01	5	37.60	3.1	37.10	37.60	1.9	5,936	0.03%
2022/02/25	32	36.49	1	36.80	36.60	31	5,943	0.52%
2022/02/24	3	36.95	0	0.00	36.35	3	5,986	0.05%
2022/02/23	3	37.10	0	0.00	37.10	3	6,015	0.05%
2022/02/22	10	37.38	40	37.21	36.25	-30	6,075	-0.49%
2022/02/21	0	0.00	2	36.80	37.00	-2	6,106	-0.03%
2022/02/18	1	36.45	2	36.50	36.40	-1	6,126	-0.02%
2022/02/14	0.2	37.35	0	0.00	36.45	0.2	6,779	0.00%
2022/02/09	1	37.20	1	37.20	37.25	0	7,461	0.00%
2022/02/08	0	0.00	6	36.80	36.85	-6	7,561	-0.08%
2022/02/07	0	0.00	8	36.56	36.75	-8	7,744	-0.10%
2022/01/26	2	35.20	0	0.00	35.10	2	7,849	0.03%
2022/01/24	16	34.35	1	34.55	34.90	15	8,175	0.18%
2022/01/21	3.2	35.56	3	36.02	35.50	0.2	8,330	0.00%
2022/01/20	0	0.00	1	35.90	35.90	-1	8,581	-0.01%
2022/01/19	2	36.00	4	36.60	35.70	-2	8,771	-0.02%
2022/01/18	2	35.63	0	0.00	35.60	2	9,048	0.02%
2022/01/17	61	35.67	0	0.00	35.45	61	9,312	0.66%
2022/01/13	3	36.47	0	0.00	36.25	3	10,022	0.03%
2022/01/12	1	36.05	0	0.00	36.10	1	10,336	0.01%
2022/01/11	6.1	36.55	1	36.40	35.90	5.1	10,759	0.05%
2022/01/10	1	37.15	0	0.00	37.30	1	11,313	0.01%
2022/01/07	38	37.84	53	38.86	37.25	-15	11,675	-0.13%
2022/01/06	11.1	35.74	0	0.00	35.70	11.1	11,570	0.10%
2022/01/05	2	36.00	1	35.75	35.70	1	12,093	0.01%
2022/01/04	1	35.95	0	0.00	35.95	1	12,982	0.01%
2021/12/29	1.2	37.07	0	0.00	37.20	1.2	15,967	0.01%
2021/12/28	1	36.55	0	0.00	36.85	1	16,942	0.01%
2021/12/27	0	0.00	2	36.25	36.35	-2	17,661	-0.01%
2021/12/24	1	37.25	1	37.25	36.70	0	18,652	0.00%
2021/12/23	0	0.00	3	36.58	36.60	-3	19,749	-0.02%
2021/12/22	0	0.00	1	37.00	36.70	-1	21,950	0.00%
2021/12/20	3	36.62	0	0.00	36.55	3	24,209	0.01%
2021/12/16	3	35.97	5	35.97	35.95	-2	26,400	-0.01%
2021/12/15	2	36.20	1	36.20	36.10	1	27,319	0.00%
2021/12/14	1	36.20	17	36.32	36.10	-16	30,340	-0.05%
2021/12/13	23	36.79	0	0.00	36.35	23	31,536	0.07%
2021/12/10	13	37.17	11	36.86	36.95	2	32,474	0.01%
2021/12/09	3	37.97	1	37.80	37.75	2	32,487	0.01%
2021/12/08	2	38.45	43	38.26	38.45	-41	32,613	-0.13%
2021/12/07	2	37.65	2	37.80	37.75	0	32,584	0.00%
2021/12/06	4	37.34	0	0.00	37.35	4	32,537	0.01%
2021/12/02	1.1	37.26	0.2	37.45	37.30	0.9	32,756	0.00%
2021/12/01	0	0.00	2	37.40	37.60	-2	32,730	-0.01%
2021/11/29	1	36.20	3	36.00	36.45	-2	32,593	-0.01%
2021/11/26	3	37.78	1	37.30	37.60	2	32,519	0.01%
2021/11/25	5	38.03	5	37.61	37.80	0	32,476	0.00%
2021/11/24	45	37.80	4	37.78	37.85	41	32,454	0.13%
2021/11/23	5	37.61	2	37.63	37.20	3	32,402	0.01%
2021/11/22	2	37.65	0	0.00	37.85	2	32,361	0.01%
2021/11/19	0	0.00	1.1	37.62	37.30	-1.1	32,337	0.00%
2021/11/18	5	37.65	1	37.50	37.60	4	32,342	0.01%
2021/11/17	1	38.05	0	38.00	38.10	1	32,265	0.00%
2021/11/16	20	37.85	0	0.00	37.70	20	32,231	0.06%
2021/11/15	3	38.23	8	38.18	38.25	-5	32,139	-0.02%
2021/11/12	6	38.88	1	38.65	38.85	5	32,071	0.02%
2021/11/11	6	39.68	5	39.78	39.15	1	31,998	0.00%
2021/11/10	27	41.25	6	41.60	40.95	21	31,747	0.07%
2021/11/09	2.2	40.30	0	0.00	40.30	2.2	31,198	0.01%
2021/11/08	0	0.00	2.5	39.93	39.55	-2.5	31,079	-0.01%
2021/11/05	2	39.35	19	39.06	39.45	-17	30,960	-0.05%
2021/11/04	16	38.54	3	38.75	38.55	13	30,887	0.04%
2021/11/03	13	39.24	23	39.63	39.40	-10	30,751	-0.03%
2021/11/02	6	38.50	0	0.00	38.35	6	30,698	0.02%
2021/11/01	2	39.18	0	0.00	39.45	2	30,584	0.01%
2021/10/29	2	38.85	1	39.10	39.05	1	30,487	0.00%
2021/10/28	6	38.99	1	38.95	38.90	5	30,348	0.02%
2021/10/27	1	40.00	0	0.00	39.80	1	30,142	0.00%
2021/10/26	12	40.15	16	39.87	39.70	-4	29,981	-0.01%
2021/10/25	1	42.15	13	42.00	41.85	-12	29,573	-0.04%
2021/10/22	50	41.10	17	40.95	40.55	33	29,373	0.11%
2021/10/21	10	43.30	3	42.55	43.20	7	29,000	0.02%
2021/10/20	17	42.57	2	42.65	42.20	15	28,716	0.05%
2021/10/19	7	43.39	9	43.76	44.00	-2	28,463	-0.01%
2021/10/18	18	43.67	26	43.44	45.00	-8	28,071	-0.03%
2021/10/15	29	42.67	35	43.46	43.60	-6	27,524	-0.02%
2021/10/14	67	42.90	43.1	42.90	41.55	23.9	27,214	0.09%
2021/10/13	17	45.96	18.1	46.34	45.00	-1.1	26,618	0.00%
2021/10/12	31	48.07	19	47.53	45.70	12	26,182	0.05%
2021/10/08	36.6	49.81	34.1	49.30	48.90	2.5	25,413	0.01%
2021/10/07	31	48.32	42	48.62	50.00	-11	24,588	-0.04%
2021/10/06	30	47.94	25	47.28	46.50	5	23,954	0.02%
2021/10/05	28	45.34	33	45.68	47.05	-5	22,921	-0.02%
2021/10/04	18	44.62	13.1	44.70	43.75	4.9	22,077	0.02%
2021/10/01	16	45.62	30	44.99	43.90	-14	21,573	-0.06%
2021/09/30	22	47.04	14.5	46.98	45.95	7.5	21,136	0.04%
2021/09/29	29	49.95	25	51.04	48.60	4	20,547	0.02%
2021/09/28	13	49.35	7	49.17	49.00	6	19,061	0.03%
2021/09/27	40	48.57	31	48.66	49.35	9	20,671	0.04%
2021/09/24	14	45.21	70.5	45.42	46.20	-56.5	19,678	-0.29%
2021/09/23	87	44.47	36	44.07	44.65	51	19,010	0.27%
2021/09/22	8	44.30	3	42.98	41.90	5	18,140	0.03%
2021/09/17	114.1	43.68	165	43.20	43.80	-50.9	17,339	-0.29%	大買/大賣/
2021/09/16	74	41.52	57.1	42.07	42.65	16.9	14,457	0.12%
2021/09/15	47	40.14	31	40.27	38.80	16	13,423	0.12%
2021/09/14	0	0.00	4	38.35	38.70	-4	12,622	-0.03%
2021/09/13	3	38.65	3	38.20	38.35	0	12,722	0.00%
2021/09/10	4	37.54	3	37.58	37.60	1	12,654	0.01%
2021/09/09	0	0.00	3	35.70	35.80	-3	12,619	-0.02%
2021/09/08	1	35.75	0	0.00	35.75	1	12,725	0.01%
2021/09/07	1	36.50	1	36.95	37.30	0	13,079	0.00%
2021/09/01	2	36.95	0	0.00	37.00	2	13,227	0.02%
2021/08/30	0	0.00	4	37.36	37.50	-4	13,542	-0.03%
2021/08/27	0	0.00	2	37.20	37.70	-2	13,663	-0.01%
2021/08/25	0	0.00	7	35.99	36.65	-7	14,710	-0.05%
2021/08/24	0	0.00	1	35.40	35.85	-1	14,942	-0.01%
2021/08/23	0	0.00	1	33.80	34.35	-1	15,245	-0.01%
2021/08/20	3	33.65	0	0.00	33.05	3	15,386	0.02%
2021/08/19	0	0.00	1	34.00	33.80	-1	15,514	-0.01%
2021/08/18	1	34.40	0	0.00	35.40	1	15,833	0.01%
2021/08/16	1	35.65	0	0.00	34.65	1	15,996	0.01%
2021/08/13	4	36.30	0	0.00	35.80	4	16,065	0.02%
2021/08/12	2	35.90	0	0.00	36.65	2	16,159	0.01%
2021/08/10	0	0.00	1	37.00	36.90	-1	16,342	-0.01%
2021/08/09	0	0.00	30	37.80	36.95	-30	16,438	-0.18%
2021/08/06	30	37.60	0	0.00	37.60	30	16,647	0.18%
2021/08/04	1	37.00	1	37.40	37.25	0	17,040	0.00%
2021/07/28	1	35.50	6	34.72	35.10	-5	19,103	-0.03%
2021/07/27	5	35.90	0	0.00	35.60	5	19,647	0.03%
2021/07/21	1	35.55	0	0.00	35.70	1	21,683	0.00%
2021/07/20	3	37.28	0	0.00	37.00	3	21,718	0.01%
2021/07/19	0	0.00	6	38.85	38.75	-6	21,733	-0.03%
2021/07/15	3	36.48	8	37.13	38.05	-5	22,218	-0.02%
2021/07/14	1	36.10	0	0.00	36.75	1	22,816	0.00%
2021/07/13	6	36.51	15	37.32	35.70	-9	23,506	-0.04%
2021/07/12	3	37.95	7	37.75	37.55	-4	24,091	-0.02%
2021/07/09	0	0.00	6	37.96	37.70	-6	24,465	-0.02%
2021/07/08	0	0.00	6	37.46	37.95	-6	24,435	-0.02%
2021/07/07	33	38.25	2	37.80	37.30	31	24,364	0.13%
2021/07/06	17	39.29	26	39.47	40.00	-9	24,041	-0.04%
2021/07/05	22	39.04	12	39.15	38.50	10	23,512	0.04%
2021/07/02	91	40.59	103	40.34	37.70	-12	22,843	-0.05%	大賣/
2021/07/01	0	0.00	108	38.50	38.50	-108	20,372	-0.53%	大賣/鉅額交易
2021/06/30	0	0.00	2	34.53	35.00	-2	20,193	-0.01%
2021/06/29	5	33.40	0	0.00	33.20	5	19,787	0.03%
2021/06/28	10	33.58	0	0.00	33.80	10	19,595	0.05%
2021/06/25	2	34.00	2	33.93	33.55	0	19,497	0.00%
2021/06/24	0	0.00	16.3	33.97	33.90	-16.3	19,440	-0.08%
2021/06/23	1	32.80	1.7	32.77	33.25	-0.7	19,383	0.00%
2021/06/22	1.2	33.26	14	32.98	33.25	-12.8	19,306	-0.07%
2021/06/21	4	31.88	65	31.58	31.55	-61	19,211	-0.32%
2021/06/18	13	32.19	0	0.00	31.90	13	19,135	0.07%
2021/06/17	2	33.48	2	32.90	33.00	0	19,102	0.00%
2021/06/16	24	33.23	196	33.94	32.65	-172	19,023	-0.90%	大賣/鉅額交易
2021/06/15	10	32.50	2	32.08	32.30	8	18,595	0.04%
2021/06/11	20	31.80	22	32.29	32.20	-2	18,630	-0.01%
2021/06/10	3	31.62	13	31.83	32.10	-10	18,782	-0.05%
2021/06/09	0	0.00	8	33.40	32.50	-8	18,789	-0.04%
2021/06/08	3	33.50	8	33.46	32.90	-5	18,746	-0.03%
2021/06/07	10	34.60	1	34.00	33.80	9	18,780	0.05%
2021/06/04	3	33.88	5	33.65	33.50	-2	18,753	-0.01%
2021/06/03	7	33.96	3	33.87	33.80	4	18,945	0.02%
2021/06/02	31	34.54	6.5	34.19	33.40	24.5	18,767	0.13%
2021/06/01	303	31.95	1	32.30	32.75	302	17,924	1.68%	大買/鉅額交易
2021/05/31	1	31.60	252	31.60	31.95	-251	17,647	-1.42%	大賣/鉅額交易
2021/05/28	251	30.19	3	30.27	30.35	248	17,265	1.44%	大買/鉅額交易
2021/05/27	1	29.55	1	29.40	29.20	0	17,101	0.00%
2021/05/26	6	29.23	5	29.51	29.40	1	16,966	0.01%
2021/05/25	0	0.00	2	30.55	30.55	-2	16,648	-0.01%
2021/05/21	1	27.55	0	0.00	27.85	1	16,472	0.01%
2021/05/20	0	0.00	1	27.00	26.85	-1	16,358	-0.01%
2021/05/19	5	27.00	5	26.70	26.85	0	16,262	0.00%
2021/05/18	0	0.00	5	26.40	26.80	-5	16,159	-0.03%
2021/05/17	1	25.35	4	24.64	24.75	-3	15,978	-0.02%
2021/05/14	6	25.83	6	25.88	26.00	0	15,795	0.00%
2021/05/13	0	0.00	3	25.85	25.95	-3	15,487	-0.02%
2021/05/12	23	27.98	4	27.78	27.85	19	15,237	0.12%
2021/05/11	2	31.15	3	32.43	30.65	-1	14,850	-0.01%
2021/05/10	0	0.00	3	30.92	31.50	-3	14,476	-0.02%
2021/05/07	20.1	30.38	8	29.51	29.95	12.1	14,250	0.08%
2021/05/06	52	34.32	54	33.29	32.00	-2	13,721	-0.01%
2021/05/05	10	33.08	6	33.08	33.00	4	13,121	0.03%
2021/05/04	6	31.83	67.1	35.04	31.45	-61.1	12,576	-0.49%
2021/05/03	98.6	35.55	41	35.97	34.75	57.6	11,950	0.48%
2021/04/29	10	34.61	15.5	33.99	35.00	-5.5	11,235	-0.05%
2021/04/28	84.4	32.09	75	32.43	33.15	9.4	10,278	0.09%
2021/04/27	1	31.00	5	31.10	31.10	-4	9,797	-0.04%
2021/04/26	1	30.80	1.5	30.17	31.00	-0.5	9,675	0.00%
2021/04/23	12	29.52	2	29.75	29.75	10	9,565	0.10%
2021/04/22	8	31.42	5	31.01	30.40	3	9,412	0.03%
2021/04/21	6	31.58	4	31.38	31.35	2	8,965	0.02%
2021/04/20	46	32.11	36	31.43	31.30	10	8,676	0.12%
2021/04/19	37	32.84	28	33.88	34.65	9	8,007	0.11%
2021/04/16	57	30.57	27	31.48	31.75	30	7,183	0.42%
2021/04/15	20	29.20	18	28.88	28.90	2	6,337	0.03%
2021/04/14	11	26.70	3.7	26.99	27.00	7.3	6,022	0.12%
2021/04/13	0	0.00	26	27.33	26.75	-26	5,980	-0.43%
2021/04/12	7	27.19	10	26.45	27.30	-3	5,841	-0.05%
2021/04/09	11	25.71	10	25.55	25.75	1	5,660	0.02%
2021/04/08	0	0.00	5	25.06	25.25	-5	5,631	-0.09%
2021/04/07	0	0.00	6	25.25	25.35	-6	5,668	-0.11%
2021/04/06	11	25.25	30.1	24.85	25.75	-19.1	5,608	-0.34%
2021/03/31	20	24.80	20	24.60	24.60	0	5,492	0.00%
2021/03/30	5	24.63	0	0.00	24.65	5	5,567	0.09%
2021/03/29	2	24.68	10	24.57	24.70	-8	5,813	-0.14%
2021/03/25	10	23.91	4	24.00	23.80	6	6,187	0.10%
2021/03/24	1	23.85	0	0.00	23.85	1	6,005	0.02%
2021/03/23	3	23.60	5	23.55	23.45	-2	5,870	-0.03%
2021/03/22	2	23.40	4	23.21	23.40	-2	5,792	-0.03%
2021/03/19	5	23.00	0	0.00	23.10	5	5,708	0.09%
2021/03/18	5	23.10	10	23.12	23.25	-5	5,686	-0.09%
2021/03/17	3	22.85	3	22.75	23.00	0	5,622	0.00%
2021/03/16	3	22.75	8	22.86	22.70	-5	5,541	-0.09%
2021/03/15	11	23.49	7	23.44	23.45	4	5,337	0.07%
2021/03/12	0	0.00	17	23.69	23.75	-17	5,197	-0.33%
2021/03/11	5	23.68	27	23.72	23.85	-22	5,063	-0.43%
2021/03/10	4	23.89	30	23.94	23.90	-26	4,867	-0.53%
2021/03/09	22	24.41	9	24.77	24.30	13	4,636	0.28%
2021/03/08	1	24.85	0	0.00	24.85	1	4,255	0.02%
2021/03/04	3	22.70	0	0.00	22.70	3	4,079	0.07%
2021/03/03	1	22.50	0	0.00	22.50	1	4,048	0.02%
2021/03/02	1	22.00	0	0.00	22.00	1	4,032	0.02%
2021/02/26	1	22.15	0	0.00	22.55	1	4,012	0.02%
2021/01/29	1	18.85	0	0.00	18.85	1	4,102	0.02%
2021/01/22	1	18.80	0	0.00	18.80	1	4,225	0.02%
2021/01/20	0	0.00	0.4	19.15	18.75	-0.4	4,275	-0.01%
2021/01/13	0	0.00	0.3	21.35	21.45	-0.3	4,240	-0.01%
2021/01/08	0	0.00	20	22.00	22.00	-20	4,127	-0.48%
2021/01/07	20	21.85	8	21.76	21.80	12	4,075	0.29%
2021/01/06	0	0.00	1	21.50	21.55	-1	3,883	-0.03%
2021/01/05	0	0.00	40	21.35	21.50	-40	3,807	-1.05%
2021/01/04	0	0.00	2	21.53	21.40	-2	3,785	-0.05%
2020/12/31	0	0.00	2	21.35	21.50	-2	3,708	-0.05%
2020/12/30	40	21.24	14	21.35	21.30	26	3,642	0.71%
2020/12/29	1	21.35	1	21.00	21.20	0	3,552	0.00%
2020/12/28	1	21.00	4	21.05	21.10	-3	3,507	-0.09%
2020/12/25	11	21.39	4	21.25	21.20	7	3,439	0.20%
2020/12/24	2	21.18	10.1	20.92	21.10	-8.1	3,363	-0.24%
2020/12/23	7	21.18	11.4	21.00	20.85	-4.4	3,276	-0.13%
2020/12/22	8	20.89	17	21.64	21.00	-9	3,030	-0.30%
2020/12/14	0	0.00	5	19.40	19.70	-5	3,563	-0.14%
2020/12/10	1	19.60	8	19.65	19.40	-7	3,604	-0.19%
2020/12/08	5	19.30	0	0.00	19.30	5	3,710	0.13%
2020/11/27	0	0.00	10	19.45	19.45	-10	4,162	-0.24%
2020/11/26	8	19.35	0	0.00	19.45	8	4,155	0.19%
2020/11/17	0	0.00	3	18.85	19.05	-3	4,132	-0.07%
2020/11/13	0	0.00	2	19.75	19.70	-2	4,119	-0.05%
2020/11/12	0	0.00	1	19.95	19.75	-1	4,124	-0.02%
2020/11/10	0	0.00	2	19.60	19.90	-2	4,003	-0.05%
2020/11/09	0	0.00	2	19.50	19.50	-2	3,923	-0.05%
2020/11/03	1	19.50	0	0.00	19.35	1	3,688	0.03%
2020/10/29	0	0.00	12	19.10	19.05	-12	3,540	-0.34%
2020/10/28	12	18.95	0	0.00	18.85	12	3,504	0.34%
2020/10/27	10	18.75	10	19.00	19.00	0	3,466	0.00%
2020/10/21	5	18.40	0	0.00	18.30	5	3,352	0.15%
2020/10/14	0	0.00	5	18.20	18.10	-5	3,424	-0.15%
2020/10/13	1	18.35	1	18.40	18.10	0	3,424	0.00%
2020/10/05	0.9	17.85	0	0.00	17.80	0.9	3,460	0.02%
2020/09/30	0	0.00	5	17.90	17.70	-5	3,456	-0.14%
2020/09/29	0	0.00	1	18.10	17.70	-1	3,481	-0.03%
2020/09/25	7	17.60	2	17.55	17.35	5	3,468	0.14%
2020/09/22	1	19.00	2	19.00	18.95	-1	3,268	-0.03%
2020/09/21	5	19.85	0	0.00	19.55	5	3,173	0.16%
2020/09/18	18	20.82	1.3	20.47	20.40	16.8	3,007	0.56%
2020/09/17	1	20.30	5	21.00	21.00	-4	2,576	-0.16%
2020/09/15	0	0.00	0.1	18.70	18.70	-0.1	2,409	0.00%
2020/09/10	9	19.95	10	19.46	19.95	-1	2,319	-0.04%
2020/09/09	0	0.00	1	19.10	19.15	-1	2,219	-0.05%
2020/09/07	3	19.62	0	0.00	19.55	3	2,196	0.14%
2020/09/03	0	0.00	2	18.30	18.25	-2	2,085	-0.10%
2020/08/31	0.2	18.50	0	0.00	18.50	0.2	2,204	0.01%
2020/08/27	2	18.55	2	18.35	18.60	0	2,300	0.00%
2020/08/26	2	18.50	2	18.20	18.60	0	2,298	0.00%
2020/08/25	2	18.45	0	0.00	18.50	2	2,297	0.09%
2020/08/24	2	18.15	31	18.07	18.25	-29	2,282	-1.27%
2020/08/20	33	17.62	0	0.00	17.60	33	2,279	1.45%
2020/08/18	1	18.50	0	0.00	18.65	1	2,223	0.04%
2020/08/17	1	18.80	0	0.00	18.85	1	2,214	0.05%
2020/08/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2020/07/28	2	16.95	0	0.00	16.95	2	2,662	0.08%
2020/07/27	4	17.56	1	17.90	17.25	3	2,703	0.11%
2020/07/23	3	18.40	0	0.00	18.35	3	2,702	0.11%
2020/07/17	2	19.43	0	0.00	19.45	2	2,716	0.07%
2020/07/16	5	19.55	0	0.00	19.65	5	2,719	0.18%
2020/07/13	0	0.00	5	19.70	19.60	-5	2,677	-0.19%
2020/07/09	1	19.50	0	0.00	19.55	1	2,669	0.04%
2020/07/01	2	19.15	0	0.00	19.10	2	2,670	0.07%
2020/06/30	0	0.00	1	19.25	19.15	-1	2,666	-0.04%
2020/06/22	20	19.86	1	19.95	19.80	19	2,612	0.73%
2020/06/18	0	0.00	10	19.05	19.05	-10	2,470	-0.40%
2020/06/17	1	19.10	3	19.25	19.20	-2	2,445	-0.08%
2020/06/16	13	18.98	1	19.35	19.35	12	2,422	0.50%
2020/06/15	1	18.30	0	0.00	18.30	1	2,351	0.04%
2020/06/12	4	17.85	0	0.00	18.35	4	2,335	0.17%
2020/06/11	9	18.49	2	18.40	18.40	7	2,303	0.30%
2020/06/10	2	18.80	4	19.00	18.85	-2	2,259	-0.09%
2020/06/09	15	19.13	0	0.00	19.05	15	2,256	0.66%
2020/06/08	16	18.98	0	0.00	19.00	16	2,216	0.72%
2020/06/05	6	18.53	0	0.00	18.60	6	2,168	0.28%
2020/06/04	4	18.21	0	0.00	18.35	4	2,152	0.19%
2020/06/03	17	18.20	2	17.85	18.35	15	2,156	0.70%
2020/05/29	1	17.40	0	0.00	17.45	1	2,091	0.05%
2020/05/28	3	17.43	0	0.00	17.40	3	2,087	0.14%
2020/05/27	0	0.00	1	17.50	17.60	-1	2,078	-0.05%
2020/05/22	1	17.45	1	17.50	17.40	0	2,039	0.00%
2020/05/21	1	17.60	0	0.00	17.65	1	2,029	0.05%
2020/05/19	5	17.56	6	17.35	17.80	-1	1,960	-0.05%
2020/05/15	3	16.65	0	0.00	17.00	3	1,849	0.16%
2020/05/14	3	16.87	0	0.00	16.75	3	1,829	0.16%
2020/05/13	5	16.95	0	0.00	16.90	5	1,800	0.28%
2020/05/12	3	17.08	750	17.07	17.15	-747	1,779	-41.98%	大賣/鉅額交易
2020/05/11	5	17.25	6	17.34	17.25	-1	1,749	-0.06%
2020/05/08	0	0.00	10	17.90	17.20	-10	1,712	-0.58%
2020/05/07	0	0.00	0.1	17.55	17.65	-0.1	1,663	0.00%
2020/05/04	1	16.85	0	0.00	17.35	1	1,539	0.06%
2020/04/30	0	0.00	3	17.05	17.20	-3	1,501	-0.20%
2020/04/29	0	0.00	10	16.60	16.60	-10	1,449	-0.69%
2020/04/17	0	0.00	1	15.05	15.10	-1	1,208	-0.08%
2020/04/09	10	14.60	0	0.00	14.80	10	1,072	0.93%
2020/03/25	0	0.00	7	13.82	13.75	-7	924	-0.76%
2020/03/24	1	13.35	2	13.45	13.40	-1	913	-0.11%
2020/03/19	2	12.63	1	12.65	12.40	1	890	0.11%
2020/03/18	1	13.35	0	0.00	13.10	1	863	0.12%
2020/03/16	1	13.65	0	0.00	13.65	1	865	0.12%
2020/03/13	2	13.55	1	14.20	14.00	1	851	0.12%
2020/03/12	6	14.45	0	0.00	14.40	6	806	0.74%
2020/03/10	0	0.00	6	14.55	15.00	-6	767	-0.78%
2020/03/06	0	0.00	1	15.00	15.00	-1	706	-0.14%
2020/02/24	0	0.00	1	14.55	14.50	-1	610	-0.16%
2020/02/11	0	0.00	2	14.15	14.15	-2	679	-0.29%
2020/02/06	1	14.30	0	0.00	14.45	1	723	0.14%
2020/02/03	5	14.84	2	15.25	14.50	3	776	0.39%
2019/11/11	3	16.00	0	0.00	15.80	3	884	0.34%
2019/11/04	0	0.00	1	15.95	16.30	-1	831	-0.12%
2019/10/18	0	0.00	10	15.05	15.10	-10	901	-1.11%
2019/09/26	0	0.00	5.6	15.09	15.10	-5.6	895	-0.63%
2019/09/20	0	0.00	0.1	15.05	15.15	-0.1	892	-0.01%
2019/09/17	0	0.00	2	15.20	15.20	-2	880	-0.23%
2019/09/16	3	15.57	0	0.00	15.25	3	873	0.34%
2019/09/02	0	0.00	2	15.50	15.55	-2	770	-0.26%
2019/08/26	2	15.35	0	0.00	15.30	2	749	0.27%
2019/08/19	0	0.00	7	15.40	15.70	-7	709	-0.99%
2019/08/13	0	0.00	8	14.70	14.95	-8	634	-1.26%
2019/08/02	1	14.70	0	0.00	14.60	1	598	0.17%
2019/07/29	0	0.00	4	14.85	14.75	-4	529	-0.76%
2019/07/26	0	0.00	11	14.90	15.00	-11	494	-2.22%
2019/07/24	2	14.20	0	0.00	14.25	2	419	0.48%
2019/07/22	1	14.30	0	0.00	14.25	1	417	0.24%
2019/07/18	8	14.20	0	0.00	14.20	8	418	1.91%
2019/07/09	2	14.00	0	0.00	14.05	2	397	0.50%
2019/06/21	2	13.80	0	0.00	13.85	2	443	0.45%
2019/06/19	0	0.00	1	13.75	13.80	-1	437	-0.23%
2019/06/17	0.3	13.65	1	13.70	13.70	-0.7	437	-0.17%
2019/06/11	3	13.73	0	0.00	13.70	3	455	0.66%
2019/05/30	0	0.00	1	14.15	14.15	-1	470	-0.21%
2019/05/22	0.1	13.90	0	0.00	13.95	0.1	485	0.02%
2019/05/08	4	14.10	0	0.00	14.10	4	537	0.74%
2019/04/25	0	0.00	2	14.45	14.40	-2	548	-0.36%
2019/04/08	0	0.00	8	14.00	14.05	-8	481	-1.66%
2019/04/02	0	0.00	2	14.05	14.05	-2	485	-0.41%
2019/04/01	1	14.05	0	0.00	14.05	1	482	0.21%
2019/03/26	1	14.05	0	0.00	14.05	1	491	0.20%
2019/03/25	0	0.00	2	14.05	14.00	-2	498	-0.40%
2019/03/21	1	14.15	0	0.00	14.15	1	500	0.20%
2019/02/25	0	0.00	1	14.50	14.50	-1	993	-0.10%
2019/02/21	0	0.00	1	14.75	14.60	-1	984	-0.10%
2019/02/19	2	14.60	0	0.00	14.50	2	959	0.21%
2019/02/13	1	13.90	0	0.00	13.95	1	902	0.11%
2019/02/12	5	13.64	0	0.00	13.70	5	885	0.56%
2019/01/24	3	13.45	0	0.00	13.40	3	873	0.34%
2019/01/23	3	13.70	0	0.00	13.65	3	863	0.35%
2019/01/08	0	0.00	2	13.20	13.15	-2	852	-0.23%
2019/01/07	2	13.10	0	0.00	13.10	2	855	0.23%
2018/12/21	0	0.00	2	13.10	13.30	-2	862	-0.23%
2018/11/30	4	12.65	0	0.00	12.65	4	553	0.72%
2018/10/18	0.1	14.35	0	0.00	14.25	0.1	303	0.03%
2018/10/01	1	16.55	0	0.00	16.50	1	253	0.40%
2018/09/21	0	0.00	1	16.60	16.45	-1	260	-0.38%
2018/08/14	1	16.85	0	0.00	16.85	1	283	0.35%
2018/08/13	1	17.00	0	0.00	17.00	1	283	0.35%
2018/08/10	0	17.20	0	0.00	17.20	0	301	0.00%
2018/08/03	0	0.00	2	17.20	17.25	-2	310	-0.64%
2018/07/31	1	17.00	0	0.00	17.05	1	319	0.31%
2018/07/23	2	17.90	0	0.00	17.90	2	294	0.68%
2018/07/02	0	0.00	2	17.65	17.65	-2	355	-0.56%
2018/06/28	2	17.50	0	0.00	17.55	2	356	0.56%
2018/06/08	5	18.00	0	0.00	18.00	5	351	1.42%
2018/06/05	0.1	18.00	0	0.00	18.00	0.1	363	0.03%
2018/05/24	0	0.00	30	18.00	17.95	-30	370	-8.11%
2018/05/17	5	17.90	0	0.00	18.05	5	361	1.38%
2018/03/12	10	17.50	0	0.00	17.55	10	597	1.67%
2018/01/22	1	18.80	0	0.00	18.85	1	838	0.12%
2018/01/18	1	18.90	0	0.00	18.90	1	841	0.12%
2018/01/16	0	0.00	1	19.00	19.00	-1	834	-0.12%
2018/01/12	1	19.05	0	0.00	19.00	1	837	0.12%
2018/01/08	1	19.20	0	0.00	19.30	1	814	0.12%