台嘉碩 (3221)-元大-忠孝券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
25.10
漲跌
▲0.10
漲幅
+0.40%
成交量
84張
產業
上櫃通信網路類股
249人加入追蹤

立即追蹤
本地時間:13:30(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

台嘉碩 (3221)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/11/15	1	25.20	0	0.00	25.10	1	199	0.50%
2024/09/24	0	0.00	10	26.89	27.10	-10	493	-2.03%
2024/09/20	1	26.95	0	0.00	26.90	1	500	0.20%
2024/08/20	0	0.00	1	26.80	26.65	-1	683	-0.15%
2024/08/19	0	0.00	2	26.90	26.75	-2	688	-0.29%
2024/08/15	0	0.00	5	27.00	26.80	-5	704	-0.71%
2024/08/14	0	0.00	2	26.45	26.15	-2	702	-0.28%
2024/08/09	0	0.00	1	26.20	25.95	-1	734	-0.14%
2024/08/07	1	24.65	0	0.00	25.60	1	745	0.13%
2024/07/29	0	0.00	8	27.50	27.40	-8	769	-1.04%
2024/07/26	1	28.10	0	0.00	28.00	1	761	0.13%
2024/07/23	0	0.00	2	28.60	28.50	-2	761	-0.26%
2024/07/17	16	32.61	1	32.05	31.60	15	725	2.07%
2024/07/16	7	31.55	0	0.00	31.15	7	677	1.03%
2024/07/15	14	30.81	10	30.71	30.90	4	669	0.60%
2024/07/08	0	0.00	1	31.15	31.20	-1	651	-0.15%
2024/06/24	1	30.20	0	0.00	30.20	1	588	0.17%
2024/05/29	0	0.00	2	30.10	30.70	-2	682	-0.29%
2024/05/28	0	0.00	2	30.15	30.05	-2	696	-0.29%
2024/05/17	0.3	29.05	0	0.00	29.15	0.3	1,419	0.02%
2024/05/14	2	28.70	0	0.00	28.75	2	1,394	0.14%
2024/05/06	0	0.00	0	28.25	28.30	0	1,359	0.00%
2024/05/03	10	27.70	10	28.45	28.70	0	1,345	0.00%
2024/04/25	0	26.40	0	0.00	26.35	0	1,298	0.00%
2024/04/24	0	26.45	0	0.00	26.50	0	1,298	0.00%
2024/04/22	0	26.45	0	0.00	26.00	0	1,304	0.00%
2024/04/19	0	26.25	0	0.00	26.35	0	1,302	0.00%
2024/04/18	0	27.09	0	0.00	26.95	0	1,296	0.00%
2024/04/17	0	26.95	0	0.00	27.10	0	1,294	0.00%
2024/04/16	0	26.65	0	0.00	26.45	0	1,295	0.00%
2024/04/15	0	27.65	0	0.00	27.55	0	1,289	0.00%
2024/04/03	0	0.00	3	27.90	27.90	-3	1,330	-0.23%
2024/04/01	0	27.75	0	0.00	28.40	0	1,328	0.00%
2024/03/29	0	28.20	0	0.00	27.80	0	1,320	0.00%
2024/03/26	0	28.40	0	0.00	28.10	0	1,313	0.00%
2024/03/25	0	28.30	0	0.00	28.55	0	1,307	0.00%
2024/03/07	0	0.00	26	29.03	28.90	-26	1,239	-2.10%
2024/03/06	10	29.90	0	0.00	29.75	10	1,221	0.82%
2024/03/05	1	28.90	0	0.00	28.95	1	1,188	0.08%
2024/03/01	5	29.49	10	29.95	29.20	-5	1,157	-0.43%
2024/02/29	12	30.45	10	30.02	30.00	2	1,149	0.17%
2024/02/27	1	31.80	5	30.61	30.40	-4	1,134	-0.35%
2024/02/26	16	31.75	0	0.00	31.60	16	1,090	1.47%
2024/02/23	5	32.92	1	34.50	33.00	4	1,030	0.39%
2024/02/22	16	34.48	1	33.95	34.05	15	899	1.67%
2024/02/16	0	0.00	1	26.50	26.40	-1	359	-0.28%
2024/01/31	1	25.85	0	0.00	25.75	1	459	0.22%
2024/01/10	0	0.00	1	26.85	26.60	-1	607	-0.16%
2024/01/04	1	28.80	0	0.00	28.15	1	613	0.16%
2023/11/28	0	0.00	1	28.60	28.45	-1	504	-0.20%
2023/11/24	1	28.90	1	28.55	28.80	0	480	0.00%
2023/11/21	0	0.00	1	27.90	27.80	-1	457	-0.22%
2023/11/14	0	0.00	1	27.30	27.55	-1	446	-0.22%
2023/11/10	2	27.60	0	0.00	27.65	2	441	0.45%
2023/11/08	0	0.00	3	29.45	29.05	-3	429	-0.70%
2023/10/25	0	0.00	2	27.78	27.60	-2	326	-0.61%
2023/10/23	0	0.00	1	28.40	28.30	-1	343	-0.29%
2023/10/20	1	28.00	0	0.00	27.95	1	369	0.27%
2023/10/13	1	27.60	0	0.00	27.85	1	505	0.20%
2023/10/12	1	27.70	0	0.00	27.65	1	527	0.19%
2023/08/18	0	0.00	5	26.57	26.45	-5	784	-0.64%
2023/08/17	2	25.95	0	0.00	26.60	2	784	0.25%
2023/08/16	3	25.15	0	0.00	25.30	3	787	0.38%
2023/08/15	0	0.00	1	25.65	25.70	-1	787	-0.13%
2023/07/25	0	0.00	1	29.35	29.20	-1	755	-0.13%
2023/07/24	3	29.27	0	0.00	29.65	3	720	0.42%
2023/07/21	1	28.25	0	0.00	28.00	1	604	0.17%
2023/07/19	5	26.70	0	0.00	26.65	5	566	0.88%
2023/07/18	0	0.00	2	27.30	26.95	-2	576	-0.35%
2023/07/17	1	27.70	0	0.00	27.65	1	590	0.17%
2023/05/26	0	0.00	1	28.40	28.45	-1	821	-0.12%
2023/05/24	1	28.75	0	0.00	28.75	1	832	0.12%
2023/05/19	0	0.00	1	28.10	28.10	-1	859	-0.12%
2023/05/03	1	28.95	0	0.00	29.10	1	1,173	0.09%
2023/04/28	0	0.00	5	28.85	28.80	-5	1,175	-0.43%
2023/04/26	5	28.35	0	0.00	28.45	5	1,170	0.43%
2023/04/20	0	0.00	50	29.41	29.30	-50	1,138	-4.39%
2023/04/19	51	30.31	1	30.15	30.15	50	1,118	4.47%
2023/04/18	1	30.55	0	0.00	30.70	1	1,043	0.10%
2023/04/13	0	0.00	2	29.80	29.55	-2	959	-0.21%
2023/03/27	1	29.65	0	0.00	29.55	1	944	0.11%
2023/03/24	2	30.20	0	0.00	29.90	2	937	0.21%
2023/03/20	0	0.00	1	29.10	28.90	-1	856	-0.12%
2023/03/14	1	28.60	0	0.00	29.10	1	866	0.12%
2023/03/02	0	0.00	22	29.05	29.15	-22	830	-2.65%
2023/03/01	1	28.75	0	0.00	28.85	1	827	0.12%
2023/02/24	0	0.00	10	29.05	29.00	-10	829	-1.21%
2023/02/21	5	29.35	0	0.00	29.05	5	839	0.60%
2023/02/20	5	29.50	0	0.00	29.50	5	837	0.60%
2023/02/17	1	29.50	1	29.60	29.60	0	841	0.00%
2023/02/15	25	30.83	5	29.75	29.60	20	828	2.41%
2023/02/14	2	28.35	6	29.06	29.25	-4	619	-0.65%
2023/02/02	0	0.00	1	27.70	27.75	-1	614	-0.16%
2023/02/01	1	27.25	0	0.00	27.20	1	606	0.16%
2023/01/31	0	0.00	1	26.25	26.90	-1	601	-0.17%
2023/01/09	0	0.00	2	26.30	26.60	-2	632	-0.32%
2023/01/06	2	25.95	0	0.00	25.95	2	638	0.31%
2022/11/21	0	0.00	10	26.65	26.65	-10	1,132	-0.88%
2022/11/18	1	27.20	0	0.00	26.70	1	1,141	0.09%
2022/11/17	0	0.00	5	27.15	27.25	-5	1,154	-0.43%
2022/11/11	3	26.60	0	0.00	26.45	3	1,223	0.25%
2022/11/10	0	0.00	8	26.90	26.70	-8	1,240	-0.64%
2022/11/04	2	25.80	0	0.00	26.10	2	1,316	0.15%
2022/11/01	0	0.00	1	24.30	24.60	-1	1,536	-0.07%
2022/10/31	1	23.95	0	0.00	23.90	1	1,592	0.06%
2022/10/17	0	22.70	0	0.00	24.20	0	2,112	0.00%
2022/10/14	0	0.00	1	24.00	24.05	-1	2,155	-0.05%
2022/10/13	0	0.00	19	22.95	22.75	-19	2,211	-0.86%
2022/10/12	0	0.00	3	24.45	24.35	-3	2,261	-0.13%
2022/10/11	1.2	24.00	21	23.93	23.70	-19.8	2,291	-0.87%
2022/10/03	0	0.00	1	25.90	26.30	-1	2,525	-0.04%
2022/09/29	1	26.00	0	0.00	26.00	1	2,590	0.04%
2022/09/28	1.1	25.99	0	0.00	24.90	1.1	2,601	0.04%
2022/09/23	1	28.90	0	0.00	28.95	1	2,655	0.04%
2022/09/22	5	29.30	0	0.00	29.35	5	2,689	0.19%
2022/09/20	0	0.00	2	29.75	29.80	-2	2,777	-0.07%
2022/09/19	1	30.10	0	0.00	29.85	1	2,863	0.03%
2022/09/16	0	0.00	0.2	31.35	30.70	-0.2	3,141	0.00%
2022/09/15	0	0.00	1	31.50	31.40	-1	3,280	-0.03%
2022/09/14	1	31.10	0	0.00	31.50	1	3,301	0.03%
2022/09/13	1	31.70	2	31.70	31.70	-1	3,305	-0.03%
2022/09/12	1	31.60	2	31.50	31.65	-1	3,327	-0.03%
2022/09/06	12	33.05	2	33.35	33.05	10	3,369	0.30%
2022/09/05	0	0.00	11	34.25	33.95	-11	3,421	-0.32%
2022/09/02	18	35.04	10	35.09	35.00	8	3,489	0.23%
2022/09/01	32	36.18	8	35.85	35.80	24	3,618	0.66%
2022/08/24	2	34.93	17	34.85	34.85	-15	3,944	-0.38%
2022/08/16	0	0.00	10	35.97	35.90	-10	4,087	-0.24%
2022/08/15	0	0.00	1	35.70	35.90	-1	4,116	-0.02%
2022/08/12	10	35.50	0	0.00	35.50	10	4,183	0.24%
2022/08/11	1	35.20	0	0.00	35.10	1	4,197	0.02%
2022/08/10	7	34.70	0	0.00	34.90	7	4,206	0.17%
2022/08/09	2	34.93	1	36.55	34.75	1	4,199	0.02%
2022/08/08	21	39.02	20	38.25	38.25	1	4,067	0.02%
2022/08/05	0	0.00	1	39.25	39.55	-1	4,022	-0.02%
2022/08/02	0	0.00	11	38.15	38.35	-11	4,080	-0.27%
2022/08/01	1	38.55	0	0.00	38.15	1	4,116	0.02%
2022/07/29	23	39.26	11	39.27	39.15	12	4,145	0.29%
2022/07/28	21	39.48	10	39.70	39.70	11	4,102	0.27%
2022/07/26	10	39.15	13	38.54	38.50	-3	4,759	-0.06%
2022/07/22	15	38.93	11	38.86	39.00	4	5,141	0.08%
2022/07/21	0	0.00	10	39.09	39.15	-10	5,174	-0.19%
2022/07/20	2.2	38.30	2	38.10	38.05	0.2	5,165	0.00%
2022/07/18	0	0.00	1	36.85	36.85	-1	5,045	-0.02%
2022/07/15	1	36.55	1	36.45	36.55	0	5,000	0.00%
2022/07/14	5	34.45	0	0.00	35.10	5	4,898	0.10%
2022/07/13	15	34.60	25	34.61	34.20	-10	4,863	-0.21%
2022/07/12	11	34.14	0	0.00	33.50	11	4,810	0.23%
2022/07/11	27	33.88	27	34.20	33.85	0	4,781	0.00%
2022/07/08	0	0.00	2	34.83	35.55	-2	4,727	-0.04%
2022/07/06	0	0.00	2	33.25	32.70	-2	4,659	-0.04%
2022/07/05	0	0.00	1	33.70	34.05	-1	4,639	-0.02%
2022/07/01	3	34.55	3	34.75	33.30	0	4,597	0.00%
2022/06/29	1	37.90	5	38.40	37.90	-4	4,509	-0.09%
2022/06/28	1	39.40	1	39.50	39.35	0	4,477	0.00%
2022/06/27	2	39.33	3	39.43	39.30	-1	4,431	-0.02%
2022/06/24	7	39.16	4	38.89	39.55	3	4,348	0.07%
2022/06/23	3	37.42	0	0.00	39.25	3	4,055	0.07%
2022/06/17	0	0.00	1	37.80	37.60	-1	3,885	-0.03%
2022/06/16	0	0.00	10.8	39.90	38.05	-10.8	3,870	-0.28%
2022/06/15	5	39.70	5	40.55	39.70	0	3,863	0.00%
2022/06/14	3	39.10	2	39.08	40.50	1	3,827	0.03%
2022/06/10	18	41.22	11	40.96	41.25	7	3,657	0.19%
2022/06/09	8	40.93	16	41.99	40.05	-8	3,487	-0.23%
2022/06/08	0	0.00	1	39.60	39.35	-1	3,198	-0.03%
2022/06/07	10	39.10	11	38.39	39.10	-1	3,155	-0.03%
2022/06/06	12	38.95	7	39.59	38.30	5	3,116	0.16%
2022/06/02	11	39.43	11	39.41	39.40	0	3,051	0.00%
2022/06/01	2	38.55	1	38.85	39.30	1	2,992	0.03%
2022/05/31	5	38.42	0	0.00	38.50	5	2,936	0.17%
2022/05/30	8	38.08	4	37.68	38.75	4	2,867	0.14%
2022/05/27	2	36.75	0	0.00	36.75	2	2,737	0.07%
2022/05/25	0	0.00	1	35.85	35.70	-1	2,693	-0.04%
2022/05/24	1	36.50	0	0.00	35.70	1	2,694	0.04%
2022/05/23	1	37.25	0	0.00	37.40	1	2,664	0.04%
2022/05/20	2	37.10	0	0.00	36.95	2	2,618	0.08%
2022/05/18	0	0.00	1	36.05	36.35	-1	2,486	-0.04%
2022/05/17	4	34.95	1	35.35	35.85	3	2,448	0.12%
2022/05/16	1	34.30	0.2	34.65	34.05	0.9	2,426	0.04%
2022/05/12	2	33.65	10	33.51	33.30	-8	2,405	-0.33%
2022/05/11	5	35.34	1	35.05	34.90	4	2,373	0.17%
2022/05/09	2	37.05	2	36.10	36.10	0	2,215	0.00%
2022/05/06	2	36.50	0	0.00	36.75	2	2,153	0.09%
2022/05/05	1	38.15	2	37.83	38.20	-1	2,085	-0.05%
2022/05/04	43	38.00	23	38.38	37.75	20	1,991	1.00%
2022/05/03	65	39.27	47	39.55	39.00	18	1,766	1.02%
2022/04/29	7	37.80	6	37.73	38.05	1	1,252	0.08%
2022/04/28	1.2	34.39	4	35.91	35.60	-2.9	963	-0.30%
2022/04/27	4	33.39	1	33.60	33.40	3	834	0.36%
2022/04/26	0	0.00	1	34.95	35.95	-1	729	-0.14%
2022/04/21	1	33.95	1	33.95	33.95	0	706	0.00%
2022/03/30	1	36.50	0	0.00	36.75	1	979	0.10%
2022/03/24	2	35.80	0	0.00	35.70	2	1,096	0.18%
2022/03/18	0	0.00	1	33.75	34.25	-1	1,804	-0.06%
2022/03/16	0	0.00	10	30.85	30.85	-10	1,856	-0.54%
2022/03/11	0	0.00	7	31.86	31.90	-7	2,280	-0.31%
2022/03/08	1	32.40	2	31.65	31.25	-1	3,387	-0.03%
2022/03/03	0	0.00	2	33.95	34.00	-2	3,740	-0.05%
2022/03/02	0	0.00	3	32.90	33.90	-3	3,873	-0.08%
2022/02/22	1	32.05	0	0.00	32.25	1	4,281	0.02%
2022/02/17	2	33.95	0	0.00	33.65	2	5,370	0.04%
2022/02/11	0	0.00	10	34.18	34.35	-10	5,728	-0.17%
2022/02/10	4	34.03	0	0.00	34.00	4	5,781	0.07%
2022/02/09	5	34.73	0	0.00	34.55	5	5,841	0.09%
2022/02/07	1	33.00	0	0.00	33.65	1	5,868	0.02%
2022/01/25	2	33.35	0	0.00	32.60	2	5,893	0.03%
2022/01/24	1	32.10	2	33.00	33.75	-1	5,920	-0.02%
2022/01/18	0	0.00	2	35.95	35.60	-2	5,973	-0.03%
2022/01/17	0	0.00	1	35.80	35.80	-1	5,975	-0.02%
2022/01/14	1	33.80	0	0.00	34.20	1	5,989	0.02%
2022/01/13	0	0.00	1	35.30	35.00	-1	5,997	-0.02%
2022/01/12	0	0.00	5	35.46	35.50	-5	5,993	-0.08%
2022/01/10	0	0.00	6	37.04	37.00	-6	6,013	-0.10%
2022/01/07	2	37.28	0	0.00	36.95	2	6,028	0.03%
2022/01/06	0	0.00	1	38.90	38.80	-1	6,001	-0.02%
2022/01/04	7	39.00	1	39.00	39.05	6	5,988	0.10%
2021/12/28	1	39.85	0	0.00	39.70	1	5,923	0.02%
2021/12/27	0	0.00	2	40.33	40.50	-2	5,913	-0.03%
2021/12/24	6	40.25	2	40.30	40.20	4	5,919	0.07%
2021/12/23	1	40.80	7	40.68	40.65	-6	5,905	-0.10%
2021/12/22	3	41.08	0	0.00	40.80	3	5,914	0.05%
2021/12/21	2	40.40	0	0.00	40.40	2	5,898	0.03%
2021/12/20	4	40.50	10	40.33	40.15	-6	5,869	-0.10%
2021/12/17	6	41.51	15	41.37	41.40	-9	5,839	-0.15%
2021/12/16	22	43.82	7	43.54	42.75	15	5,812	0.26%
2021/12/15	1	44.25	11	44.38	44.20	-10	5,577	-0.18%
2021/12/14	7	41.69	10	40.74	40.60	-3	5,355	-0.06%
2021/12/10	2	43.00	13	43.03	42.15	-11	5,308	-0.21%
2021/12/09	10	42.93	1	43.30	42.80	9	5,358	0.17%
2021/12/08	0	0.00	4	43.13	42.85	-4	5,273	-0.08%
2021/12/07	9	42.93	8	43.62	41.80	1	5,228	0.02%
2021/12/06	9	42.49	2	43.08	43.50	7	5,125	0.14%
2021/12/03	6	42.69	8	43.06	43.45	-2	4,973	-0.04%
2021/12/02	24	44.71	11	44.77	41.10	13	4,752	0.27%
2021/12/01	2	41.10	3.1	43.41	43.70	-1.1	4,109	-0.03%
2021/11/30	2	40.60	1	40.50	40.85	1	3,921	0.03%
2021/11/26	0	0.00	4	38.25	37.80	-4	3,900	-0.10%
2021/11/25	1	40.10	2	40.15	40.30	-1	3,860	-0.03%
2021/11/22	15	41.66	31	40.71	41.40	-16	3,805	-0.42%
2021/11/19	0	0.00	29	40.94	40.35	-29	3,741	-0.78%
2021/11/18	4	42.36	2	40.83	41.40	2	3,650	0.05%
2021/11/17	20	42.87	12	43.04	43.05	8	3,501	0.23%
2021/11/16	20	41.68	2.1	42.20	43.10	17.9	2,904	0.61%
2021/11/15	3	37.68	2.6	37.80	39.20	0.4	2,650	0.02%
2021/11/12	1	35.10	3	35.60	35.65	-2	2,572	-0.08%
2021/11/11	3	35.42	6.1	34.89	35.60	-3.1	2,612	-0.12%
2021/11/10	0	0.00	2	34.26	34.60	-2	2,740	-0.07%
2021/11/09	4	34.56	3.1	34.73	34.60	0.9	3,000	0.03%
2021/11/08	20	34.20	2.1	34.00	34.60	17.9	3,001	0.60%
2021/11/05	3	33.18	0	0.00	33.00	3	3,060	0.10%
2021/11/04	0	0.00	1	33.15	33.15	-1	3,147	-0.03%
2021/11/03	0	0.00	2	32.00	32.70	-2	3,214	-0.06%
2021/11/02	2	32.18	9	31.80	31.80	-7	3,258	-0.21%
2021/11/01	10	33.01	1	33.40	33.00	9	3,416	0.26%
2021/10/28	2	32.23	0	0.00	32.20	2	3,586	0.06%
2021/10/27	0	0.00	6	31.50	32.00	-6	3,673	-0.16%
2021/10/26	1	31.35	0	0.00	30.60	1	3,934	0.03%
2021/10/25	0	0.00	1	30.45	31.10	-1	4,187	-0.02%
2021/10/21	0	0.00	1	29.70	29.90	-1	4,435	-0.02%
2021/10/19	2	29.85	0	0.00	29.70	2	5,112	0.04%
2021/10/18	1	29.60	3	29.55	29.20	-2	5,200	-0.04%
2021/10/15	10	28.49	2	28.40	28.50	8	5,530	0.14%
2021/10/14	1	27.05	0	0.00	27.05	1	5,543	0.02%
2021/10/08	0	0.00	1	28.20	27.70	-1	5,752	-0.02%
2021/10/06	1	26.80	0	0.00	26.70	1	5,835	0.02%
2021/10/04	0.2	27.00	1	27.85	26.65	-0.8	5,912	-0.01%
2021/10/01	2.2	27.35	0	0.00	27.40	2.2	5,908	0.04%
2021/09/29	0.3	28.50	0	0.00	28.30	0.3	5,895	0.01%
2021/09/28	0	0.00	1	29.45	29.50	-1	5,885	-0.02%
2021/09/24	0	0.00	20	30.11	30.00	-20	5,873	-0.34%
2021/09/23	0	0.00	36	30.42	30.00	-36	5,868	-0.61%
2021/09/22	2	31.90	0	0.00	31.05	2	5,884	0.03%
2021/09/17	30	34.15	17	33.95	33.60	13	5,929	0.22%
2021/09/16	0	0.00	10	32.71	32.95	-10	5,917	-0.17%
2021/09/15	1	33.35	2	33.53	32.85	-1	6,030	-0.02%
2021/09/14	1	33.00	0	0.00	32.60	1	6,166	0.02%
2021/09/13	33	34.06	3	33.57	34.00	30	6,102	0.49%
2021/09/10	3	33.60	0	0.00	33.40	3	6,097	0.05%
2021/09/08	0	0.00	1	31.00	31.05	-1	6,267	-0.02%
2021/09/07	1	31.50	3	31.97	32.20	-2	6,247	-0.03%
2021/09/06	0	0.00	11	31.69	31.65	-11	6,233	-0.18%
2021/09/03	1	34.15	1	33.60	33.60	0	6,189	0.00%
2021/09/02	20	35.08	10	33.43	33.35	10	6,155	0.16%
2021/09/01	13	34.20	4	34.30	34.50	9	6,085	0.15%
2021/08/31	7	33.49	2	33.98	34.20	5	6,026	0.08%
2021/08/30	2	31.80	0	0.00	33.90	2	5,926	0.03%
2021/08/20	0	0.00	7	29.86	29.80	-7	5,675	-0.12%
2021/08/19	0.2	29.87	0	0.00	29.50	0.2	5,650	0.00%
2021/08/18	0	29.85	2	29.80	30.95	-2	5,618	-0.04%
2021/08/17	3	29.45	0	0.00	28.80	3	5,581	0.05%
2021/08/16	5.5	30.47	6	30.48	30.45	-0.5	5,487	-0.01%
2021/08/13	4	34.98	2	35.10	32.00	2	5,264	0.04%
2021/08/12	1	34.10	1	34.35	34.30	0	4,968	0.00%
2021/08/11	0.4	34.07	0	0.00	33.70	0.4	4,918	0.01%
2021/08/10	0	34.35	1	34.20	35.40	-1	4,800	-0.02%
2021/08/09	0.1	34.60	0	0.00	33.65	0.1	4,711	0.00%
2021/08/06	1	33.75	2	33.70	33.75	-1	4,640	-0.02%
2021/08/05	5	35.44	6	35.01	34.55	-1	4,596	-0.02%
2021/08/03	1	36.50	0	0.00	35.10	1	4,373	0.02%
2021/08/02	1	35.85	9	34.70	35.05	-8	4,267	-0.19%
2021/07/30	23	37.24	16	37.27	36.05	7	4,183	0.17%
2021/07/29	1	35.25	17	35.91	37.40	-16	3,906	-0.41%
2021/07/28	16.2	34.23	30	33.91	34.00	-13.8	3,650	-0.38%
2021/07/27	33	34.58	51	34.34	35.15	-18	3,548	-0.51%
2021/07/26	28	35.06	6	35.01	35.50	22	3,458	0.64%
2021/07/23	94	34.12	11	34.60	34.80	83	3,332	2.49%
2021/07/22	0	0.00	2	33.10	33.10	-2	2,881	-0.07%
2021/07/21	5	28.62	4	30.05	30.10	1	2,879	0.03%
2021/07/19	0	0.00	2	28.03	28.50	-2	2,959	-0.07%
2021/07/16	3	27.25	1	27.35	27.20	2	3,211	0.06%
2021/07/12	2	26.95	1	26.60	27.00	1	3,047	0.03%
2021/07/09	5	26.20	4	26.45	26.15	1	3,006	0.03%
2021/07/08	1	25.85	0	0.00	25.65	1	3,015	0.03%
2021/07/05	0	0.00	8	25.73	25.80	-8	3,104	-0.26%
2021/07/02	0	0.00	1	24.85	24.95	-1	3,095	-0.03%
2021/07/01	5	24.92	0	0.00	24.25	5	3,092	0.16%
2021/06/30	0	0.00	3	25.33	25.20	-3	3,101	-0.10%
2021/06/29	1	26.90	0	0.00	25.55	1	3,138	0.03%
2021/06/28	3	26.75	5	26.58	27.10	-2	3,074	-0.07%
2021/06/25	2	26.05	10	26.39	25.85	-8	2,985	-0.27%
2021/06/24	1	25.80	5	26.18	25.85	-4	2,897	-0.14%
2021/06/23	17	25.43	1	25.65	26.25	16	2,768	0.58%
2021/06/22	0	0.00	10	24.17	23.90	-10	2,578	-0.39%
2021/06/18	22	25.71	16	25.48	26.05	6	2,517	0.24%
2021/06/17	8	24.65	0	0.00	24.85	8	2,304	0.35%
2021/06/15	0	0.00	2	22.45	23.00	-2	2,202	-0.09%
2021/06/11	0	0.00	1	22.50	22.35	-1	2,192	-0.05%
2021/06/10	2	22.28	1	22.20	22.20	1	2,193	0.05%
2021/06/09	2	22.40	0	0.00	22.20	2	2,198	0.09%
2021/05/26	0	0.00	1	21.80	22.20	-1	2,377	-0.04%
2021/05/25	1	22.40	0	0.00	22.30	1	2,377	0.04%
2021/05/21	0	0.00	3	20.13	20.95	-3	2,405	-0.12%
2021/05/20	0	0.00	1	20.00	19.85	-1	2,429	-0.04%
2021/05/13	2	19.98	0	0.00	19.95	2	2,419	0.08%
2021/05/12	0	0.00	1	20.00	19.85	-1	2,401	-0.04%
2021/05/06	0	0.00	2	23.65	23.70	-2	2,304	-0.09%
2021/05/04	0	0.00	1	24.80	24.10	-1	2,272	-0.04%
2021/05/03	1	25.20	0	0.00	24.65	1	2,231	0.04%
2021/04/29	1	26.95	1	27.95	26.60	0	2,178	0.00%
2021/04/28	1	26.90	6	27.48	26.90	-5	2,110	-0.24%
2021/04/27	8	28.25	15	28.30	28.00	-7	2,045	-0.34%
2021/04/26	13	28.58	20	28.51	28.80	-7	1,943	-0.36%
2021/04/23	17	27.62	0	0.00	28.00	17	1,717	0.99%
2021/04/22	6	26.88	3	26.77	27.20	3	1,459	0.21%
2021/04/14	0	0.00	2	23.70	23.80	-2	1,012	-0.20%
2021/04/13	2	25.95	5	26.05	24.65	-3	971	-0.31%
2021/04/01	0	0.00	1	24.90	25.30	-1	803	-0.12%
2021/03/29	0	0.00	2	24.10	23.80	-2	728	-0.27%
2021/03/18	1	23.55	0	0.00	23.45	1	709	0.14%
2021/03/17	0	0.00	3	23.65	23.50	-3	711	-0.42%
2021/03/16	1	23.70	2	23.75	23.65	-1	709	-0.14%
2021/03/15	2	23.50	0	0.00	23.90	2	708	0.28%
2021/03/11	0	0.00	1	23.70	23.50	-1	699	-0.14%
2021/03/09	0	0.00	5	23.85	24.15	-5	677	-0.74%
2021/03/08	13	25.73	94	25.64	25.00	-81	649	-12.47%
2021/03/05	89	24.18	2	25.00	24.30	87	545	15.94%
2021/03/03	0	0.00	5	22.65	23.50	-5	531	-0.94%
2021/02/25	0	0.00	10	24.60	24.50	-10	516	-1.94%
2021/02/24	14	25.08	12	23.76	24.50	2	506	0.39%
2021/02/23	8	24.61	0	0.00	24.30	8	447	1.79%
2021/02/22	12	24.10	0	0.00	24.10	12	398	3.01%
2021/01/06	0	0.00	1	22.50	22.30	-1	300	-0.33%
2021/01/04	1	22.20	0	0.00	22.30	1	294	0.34%
2020/12/31	0	0.00	9	22.15	22.10	-9	294	-3.06%
2020/12/29	0	0.00	5	22.00	21.90	-5	293	-1.70%
2020/12/28	1	21.80	0	0.00	21.90	1	293	0.34%
2020/12/21	0	0.00	7	22.05	22.10	-7	299	-2.34%
2020/12/14	0	0.00	2	22.65	22.65	-2	300	-0.67%
2020/11/25	1	22.55	0	0.00	22.60	1	476	0.21%
2020/11/24	0	0.00	50	22.61	22.40	-50	482	-10.36%
2020/11/19	0	0.00	3	22.30	22.30	-3	483	-0.62%
2020/11/02	4	21.60	0	0.00	21.30	4	681	0.59%
2020/10/20	10	22.20	0	0.00	22.40	10	1,417	0.71%
2020/09/28	1	22.50	0	0.00	22.50	1	2,192	0.05%
2020/09/11	1	24.45	0	0.00	24.15	1	2,518	0.04%
2020/09/08	0	0.00	3	25.25	25.00	-3	2,517	-0.12%
2020/09/01	4	27.23	5	26.35	26.35	-1	2,577	-0.04%
2020/08/31	4	26.20	1	27.55	27.55	3	2,534	0.12%
2020/08/28	1	24.20	0	0.00	25.05	1	2,430	0.04%
2020/08/27	1	25.00	0	0.00	24.45	1	2,430	0.04%
2020/08/26	0	0.00	1	24.85	24.75	-1	2,432	-0.04%
2020/08/18	0	0.00	2	26.55	26.00	-2	2,464	-0.08%
2020/08/13	0	0.00	1	26.00	26.00	-1	2,442	-0.04%
2020/08/12	1	26.70	3	27.02	26.65	-2	2,422	-0.08%
2020/08/11	2	26.90	0	0.00	26.85	2	2,417	0.08%
2020/08/10	0	0.00	1	26.70	26.60	-1	2,406	-0.04%
2020/08/06	0	0.00	3	27.78	27.40	-3	2,406	-0.12%
2020/08/05	7	27.84	9	27.91	27.80	-2	2,436	-0.08%
2020/08/04	19	28.95	9	28.73	28.25	10	2,410	0.41%
2020/08/03	0	0.00	5	28.62	28.50	-5	2,364	-0.21%
2020/07/31	0	0.00	1	27.80	27.90	-1	2,345	-0.04%
2020/07/30	20	28.07	10	28.08	27.80	10	2,320	0.43%
2020/07/28	0	0.00	10	27.10	25.55	-10	2,186	-0.46%
2020/07/27	0	0.00	9	27.00	27.30	-9	2,146	-0.42%
2020/07/24	32	27.81	3	27.85	27.00	29	2,102	1.38%
2020/07/23	37	26.74	6	26.54	26.40	31	1,932	1.60%
2020/07/22	2	26.20	1	25.70	25.85	1	1,791	0.06%
2020/07/16	1	24.40	0	0.00	24.35	1	1,664	0.06%
2020/07/10	1	24.55	5	25.15	24.50	-4	1,690	-0.24%
2020/07/09	1	25.65	2	25.95	25.90	-1	1,670	-0.06%
2020/07/08	1	26.70	0	0.00	26.85	1	1,621	0.06%
2020/07/07	10	25.63	0	0.00	24.90	10	1,473	0.68%
2020/07/06	1	24.50	24	24.68	25.10	-23	1,331	-1.73%
2020/07/02	0	0.00	2	22.20	21.95	-2	1,144	-0.17%
2020/07/01	5	22.10	0	0.00	21.40	5	1,129	0.44%
2020/06/30	2	20.93	0	0.00	21.00	2	1,111	0.18%
2020/06/18	5	20.80	0	0.00	20.90	5	1,090	0.46%
2020/06/12	0	0.00	0.1	20.90	20.65	-0.1	1,135	-0.01%
2020/06/11	5.1	21.20	0	0.00	21.20	5.1	1,141	0.45%
2020/06/03	0	0.00	2	23.05	22.80	-2	1,181	-0.17%
2020/05/25	0	0.00	2	22.20	22.40	-2	1,117	-0.18%
2020/05/14	7	21.31	0	0.00	21.05	7	1,188	0.59%
2020/05/07	10	21.80	16	22.13	22.40	-6	1,086	-0.55%
2020/05/05	0	0.00	4	21.68	21.60	-4	1,048	-0.38%
2020/04/29	1	21.45	0	0.00	21.35	1	1,018	0.10%
2020/04/28	10	21.40	0	0.00	21.35	10	1,007	0.99%
2020/04/21	0	0.00	1	20.20	19.85	-1	908	-0.11%
2020/04/20	1	20.70	3	20.70	20.75	-2	879	-0.23%
2020/03/27	0	0.00	1	16.60	16.25	-1	860	-0.12%
2020/03/19	1	13.30	9	13.32	13.30	-8	864	-0.93%
2020/03/16	0	0.00	20	18.29	17.35	-20	916	-2.18%
2020/03/11	5	22.85	6	22.70	22.60	-1	996	-0.10%
2020/02/26	0	0.00	1	22.25	22.60	-1	1,760	-0.06%
2020/02/24	5	22.55	0	0.00	22.70	5	2,192	0.23%
2020/02/21	10	23.85	0	0.00	23.70	10	2,214	0.45%
2020/02/20	0	0.00	2	23.60	23.70	-2	2,211	-0.09%
2020/02/17	0	0.00	1	21.95	22.25	-1	2,399	-0.04%
2020/02/10	2	22.00	0	0.00	21.90	2	2,630	0.08%
2020/01/30	5	22.20	0	0.00	22.05	5	2,809	0.18%
2020/01/08	2	23.85	0	0.00	23.05	2	2,776	0.07%
2020/01/06	1	24.70	0	0.00	24.50	1	2,753	0.04%
2020/01/03	20	26.85	0	0.00	25.50	20	2,757	0.73%
2020/01/02	2	25.95	0	0.00	26.60	2	2,739	0.07%
2019/12/31	0	0.00	0.1	25.85	26.00	-0.1	2,726	0.00%
2019/12/26	0	0.00	1	25.90	26.05	-1	2,731	-0.04%
2019/12/25	0.1	25.70	0	0.00	25.60	0.1	2,729	0.00%
2019/12/24	0	0.00	1	25.50	25.75	-1	2,732	-0.04%
2019/12/16	0	0.00	1	26.60	26.45	-1	2,768	-0.04%
2019/12/13	7	26.44	0	0.00	26.05	7	2,755	0.25%
2019/12/12	1	27.25	1	27.65	27.15	0	2,709	0.00%
2019/12/11	0	0.00	2	27.95	27.70	-2	2,684	-0.07%
2019/12/10	0	0.00	6	28.21	28.05	-6	2,669	-0.22%
2019/12/09	2	27.60	6	27.54	27.65	-4	2,588	-0.15%
2019/12/06	2	27.43	0	0.00	27.65	2	2,579	0.08%
2019/12/05	8	28.16	0	0.00	27.70	8	2,606	0.31%
2019/12/04	3	27.93	13	27.68	28.30	-10	2,541	-0.39%
2019/12/03	3	27.17	1	27.30	27.80	2	2,462	0.08%
2019/12/02	29	28.70	16	28.09	27.80	13	2,358	0.55%
2019/11/29	1	25.65	2	26.10	27.25	-1	2,077	-0.05%
2019/11/26	4	26.78	0	0.00	27.00	4	2,178	0.18%
2019/11/25	1	27.55	11	27.30	27.40	-10	2,179	-0.46%
2019/11/22	6	26.78	3	26.52	26.75	3	2,116	0.14%
2019/11/21	4	26.56	8	27.73	27.40	-4	2,041	-0.20%
2019/11/20	3	25.07	2	25.25	25.80	1	1,686	0.06%
2019/11/19	9	25.99	1	25.80	25.70	8	1,660	0.48%
2019/11/18	6	26.54	1	25.45	26.25	5	1,638	0.31%
2019/11/15	0	0.00	3	25.17	25.45	-3	1,575	-0.19%
2019/11/13	18	25.04	18	25.26	25.40	0	1,482	0.00%
2019/11/12	2	23.60	2	24.15	24.40	0	1,349	0.00%
2019/11/11	0	0.00	11	23.66	23.00	-11	1,289	-0.85%
2019/11/08	0	0.00	3	23.13	23.00	-3	1,276	-0.23%
2019/11/07	1	23.25	0	0.00	23.35	1	1,297	0.08%
2019/11/04	17	24.07	15	23.98	24.00	2	1,252	0.16%
2019/11/01	5	23.45	2	23.65	23.65	3	1,149	0.26%
2019/10/07	0	0.00	6	23.35	23.50	-6	1,261	-0.48%
2019/09/26	1	24.25	0	0.00	23.75	1	1,272	0.08%
2019/09/25	1	23.60	1	23.50	23.30	0	1,227	0.00%
2019/09/23	1	23.30	0	0.00	23.25	1	1,207	0.08%
2019/09/20	0	0.00	1	23.60	23.55	-1	1,200	-0.08%
2019/09/17	0	0.00	2	22.90	23.00	-2	1,160	-0.17%
2019/09/05	1	23.60	1	23.30	23.15	0	1,040	0.00%
2019/09/03	2	23.68	0.1	23.85	22.95	1.9	1,015	0.19%
2019/08/30	1.1	24.05	1	24.15	23.45	0.1	944	0.01%
2019/08/29	0	0.00	1	23.50	24.70	-1	900	-0.11%
2019/08/28	0	0.00	110	23.03	23.00	-110	778	-14.14%	大賣/鉅額交易
2019/08/20	3	22.48	13	22.85	21.60	-10	687	-1.46%
2019/08/19	0	0.00	15	22.25	22.50	-15	625	-2.40%
2019/08/15	0	0.00	3	21.45	21.80	-3	604	-0.50%
2019/08/13	6	22.00	0	0.00	21.60	6	588	1.02%
2019/08/08	0	0.00	2	20.35	20.35	-2	561	-0.36%
2019/08/07	0	0.00	1	20.40	20.10	-1	562	-0.18%
2019/08/02	0	0.00	2	21.00	21.00	-2	593	-0.34%
2019/08/01	3	21.77	0	0.00	21.35	3	602	0.50%
2019/07/26	0	0.00	15	22.63	22.50	-15	627	-2.39%
2019/07/25	2	22.75	0	0.00	22.80	2	623	0.32%
2019/07/23	0	0.00	10	22.60	22.50	-10	621	-1.61%
2019/07/22	13	22.78	0	0.00	22.60	13	619	2.10%
2019/07/09	0	0.00	5	20.50	20.65	-5	1,098	-0.46%
2019/07/05	0	0.00	2	20.35	21.05	-2	1,067	-0.19%
2019/06/13	0	0.00	10	18.85	18.55	-10	1,141	-0.88%
2019/06/06	2	18.35	0	0.00	18.30	2	1,187	0.17%
2019/06/05	15	18.82	0	0.00	18.70	15	1,186	1.26%
2019/05/24	10	18.20	0	0.00	18.20	10	1,252	0.80%
2019/05/23	0	0.00	7	18.10	18.10	-7	1,266	-0.55%
2019/05/14	0	0.00	1	18.20	18.85	-1	1,405	-0.07%
2019/05/10	20	20.53	0	0.00	20.65	20	1,377	1.45%
2019/05/08	0	0.00	2	21.60	21.50	-2	1,354	-0.15%
2019/05/06	2	21.60	3	21.35	21.35	-1	1,336	-0.07%
2019/05/03	3	20.97	0	0.00	22.40	3	1,312	0.23%
2019/05/02	20	20.25	0	0.00	20.40	20	1,282	1.56%
2019/04/29	13	20.65	0	0.00	20.30	13	1,291	1.01%
2019/04/25	2	22.30	5	22.50	22.45	-3	1,264	-0.24%
2019/04/24	30	22.71	2	22.90	22.45	28	1,258	2.23%
2019/04/23	0	0.00	5	22.05	22.10	-5	1,226	-0.41%
2019/04/22	11	22.36	0	0.00	22.40	11	1,217	0.90%
2019/04/19	0	0.00	2	22.98	22.85	-2	1,203	-0.17%
2019/04/18	1	23.00	22	23.09	23.00	-21	1,173	-1.79%
2019/04/17	4	22.68	2	22.55	22.60	2	1,101	0.18%
2019/04/16	22	23.14	3	23.08	22.75	19	1,072	1.77%
2019/04/15	11	21.07	0	0.00	21.60	11	803	1.37%
2019/04/12	20	19.65	0	0.00	19.65	20	722	2.77%
2019/04/11	20	19.85	0	0.00	19.75	20	730	2.74%
2019/04/08	0	0.00	2	20.20	20.25	-2	756	-0.26%
2019/04/02	1	19.55	1	19.65	19.70	0	838	0.00%
2019/03/20	1	20.20	0	0.00	20.35	1	831	0.12%
2019/03/15	2	20.25	0	0.00	19.75	2	831	0.24%
2019/03/04	0	19.95	0	0.00	19.95	0	941	0.00%
2019/02/25	1	20.50	1	20.50	20.80	0	937	0.00%
2019/02/22	0	0.00	1	20.05	19.75	-1	889	-0.11%
2019/02/21	1	20.30	0	0.00	20.20	1	872	0.11%
2018/12/28	0	0.00	1	19.60	19.60	-1	732	-0.14%
2018/12/24	2	20.03	0	0.00	20.05	2	625	0.32%
2018/11/30	0	0.00	1	19.20	20.30	-1	601	-0.17%
2018/11/29	1	19.60	0	0.00	19.30	1	599	0.17%
2018/11/28	0	0.00	2	18.83	19.35	-2	573	-0.35%
2018/11/23	1	17.40	0	0.00	17.25	1	550	0.18%
2018/11/22	0	0.00	10	17.40	17.40	-10	547	-1.83%
2018/11/07	1	17.65	0	0.00	17.65	1	760	0.13%
2018/10/16	0	0.00	10	16.20	16.20	-10	1,510	-0.66%
2018/10/15	1	15.90	0	0.00	16.05	1	1,609	0.06%
2018/10/05	0	0.00	2	17.50	17.60	-2	2,549	-0.08%
2018/10/04	0	0.00	1	18.85	18.65	-1	2,560	-0.04%
2018/09/10	2	20.00	1	20.00	19.50	1	5,397	0.02%
2018/08/22	0	0.00	4	23.53	23.40	-4	6,251	-0.06%
2018/08/20	0	0.00	6	23.84	23.70	-6	6,618	-0.09%
2018/08/17	27	24.72	27	24.90	24.25	0	6,678	0.00%
2018/08/14	7	24.97	0	0.00	24.80	7	6,606	0.11%
2018/08/06	0	0.00	2	25.40	25.00	-2	6,405	-0.03%
2018/08/01	2	26.75	15	26.76	26.85	-13	6,341	-0.20%
2018/07/30	9	27.40	0	0.00	27.15	9	6,310	0.14%
2018/07/27	10	29.50	2	29.55	29.70	8	6,320	0.13%
2018/07/26	0	0.00	1	29.80	29.65	-1	6,284	-0.02%
2018/07/24	1	30.20	1	30.40	29.80	0	6,025	0.00%
2018/07/23	4	29.48	4	29.30	29.35	0	5,918	0.00%
2018/07/20	10	29.30	59	29.64	29.25	-49	5,866	-0.84%
2018/07/19	53	30.27	12	30.12	30.20	41	5,768	0.71%
2018/07/18	8	30.54	62	31.13	31.60	-54	5,553	-0.97%
2018/07/16	20	30.03	0	0.00	29.40	20	5,065	0.39%
2018/07/13	1	29.75	0	0.00	28.65	1	4,977	0.02%
2018/07/12	2	28.25	3	28.08	28.00	-1	4,837	-0.02%
2018/07/11	3	28.35	4	28.51	28.00	-1	4,848	-0.02%
2018/07/09	80	30.22	19	30.12	29.25	61	4,727	1.29%
2018/07/06	5	27.70	0	0.00	30.45	5	4,518	0.11%
2018/07/05	6	27.70	11	28.83	27.70	-5	4,375	-0.11%
2018/07/04	1	29.30	0	0.00	29.45	1	4,295	0.02%
2018/07/03	3	30.67	6	29.13	28.85	-3	4,194	-0.07%
2018/07/02	9	31.99	4	31.53	31.15	5	3,986	0.13%
2018/06/29	5	30.74	26	30.60	31.60	-21	3,651	-0.58%
2018/06/28	23	29.30	7	28.69	28.95	16	3,221	0.50%
2018/06/27	17	28.46	0	0.00	28.70	17	2,829	0.60%
2018/06/26	1	26.10	0	0.00	26.10	1	2,280	0.04%
2018/06/14	4	25.00	28	25.09	25.30	-24	1,981	-1.21%
2018/06/13	23	25.00	3	24.70	24.70	20	1,922	1.04%
2018/06/11	1	26.05	1	25.50	25.65	0	1,831	0.00%
2018/06/08	31	26.17	31	26.61	26.60	0	1,752	0.00%
2018/06/07	0	0.00	1	25.10	25.15	-1	1,495	-0.07%
2018/06/05	7	25.79	6	25.08	25.20	1	1,384	0.07%
2018/06/04	3	24.80	0	0.00	24.95	3	1,204	0.25%
2018/05/29	2	25.30	3	25.30	25.40	-1	953	-0.10%
2018/05/25	1	22.55	0	0.00	22.55	1	558	0.18%
2018/05/10	0	0.00	2	20.78	20.70	-2	466	-0.43%
2018/05/07	2	20.50	0	0.00	19.60	2	448	0.45%
2018/04/16	0	19.05	0	0.00	19.20	0	421	0.00%
2018/04/13	0	18.70	0	0.00	18.85	0	458	0.00%
2018/04/09	0	0.00	1	18.25	18.15	-1	498	-0.20%
2018/03/28	1	19.35	0	0.00	19.35	1	485	0.21%
2018/02/02	0	0.00	5	19.20	19.10	-5	464	-1.08%
2018/01/30	0	0.00	4	20.00	19.35	-4	464	-0.86%
2018/01/17	0	0.00	4	20.50	20.30	-4	414	-0.96%
2018/01/15	0.2	21.20	0	0.00	21.35	0.2	391	0.05%
2018/01/12	1	22.40	0	0.00	21.70	1	374	0.27%
2018/01/09	4	20.50	0	0.00	20.60	4	252	1.58%