麗臺 (2465)-元大-苗栗券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
124.0
漲跌
▼7.5
漲幅
-5.70%
成交量
5,463張
產業
上市電腦週邊類股
379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

麗臺 (2465)籌碼相關－元大-苗栗券商分點個股進出

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-苗栗券商分點個股進出
元大-苗栗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
2024/04/30	0.1	131.00	0	0.00	131.50	0.1	4,721	0.00%
2024/04/25	5	125.50	5.2	122.13	124.00	-0.2	4,783	0.00%
2024/04/24	7	130.00	5	129.60	126.00	2	4,745	0.04%
2024/04/23	5	121.40	5	117.10	121.00	0	4,650	0.00%
2024/04/22	0	0.00	0.1	124.50	124.50	-0.1	4,540	0.00%
2024/04/19	17	144.98	21	139.55	138.00	-4	4,442	-0.09%
2024/04/18	9.1	141.76	6	141.00	142.00	3.1	4,207	0.07%
2024/04/17	0	0.00	1	134.50	134.50	-1	3,976	-0.03%
2024/04/16	1	124.50	1	126.90	122.50	0	3,940	0.00%
2024/04/15	10	137.55	3	138.17	134.50	7	3,841	0.18%
2024/04/12	1	138.00	3	135.17	138.00	-2	3,667	-0.05%
2024/04/11	3	126.50	4	126.00	128.50	-1	3,490	-0.03%
2024/04/09	1	122.50	0	0.00	121.00	1	3,307	0.03%
2024/04/08	4	124.00	1	122.50	124.50	3	3,301	0.09%
2024/04/03	1	114.00	0	0.00	125.00	1	3,342	0.03%
2024/03/28	0	0.00	0.1	115.00	114.50	-0.1	3,276	0.00%
2024/03/25	0	0.00	0.1	113.00	112.50	-0.1	3,181	0.00%
2024/03/21	0	0.00	1	124.00	120.00	-1	3,201	-0.03%
2024/03/20	1	129.00	0	0.00	124.50	1	3,191	0.03%
2024/03/19	0	0.00	1	134.50	129.00	-1	3,227	-0.03%
2024/03/18	0	0.00	1	135.00	132.50	-1	3,325	-0.03%
2024/03/15	0	0.00	0	131.00	125.50	0	3,317	0.00%
2024/03/12	0	136.00	3	141.50	143.00	-3	3,294	-0.09%
2024/03/11	1	129.00	6.3	129.37	130.00	-5.3	3,375	-0.16%
2024/03/08	6	135.36	0	0.00	133.50	6	3,349	0.18%
2024/03/07	1	150.00	0	150.00	148.00	1	3,298	0.03%
2024/02/29	0	0.00	3	146.00	144.00	-3	3,532	-0.08%
2024/02/27	0	131.00	2	130.50	133.00	-2	3,514	-0.06%
2024/02/23	0	120.00	1	122.00	123.00	-1	3,545	-0.03%
2024/02/22	2	116.50	0	0.00	119.50	2	3,597	0.06%
2024/02/20	3	121.00	0	0.00	121.50	3	3,598	0.08%
2024/02/19	5	107.50	1	112.00	123.50	4	3,590	0.11%
2024/02/05	0	0.00	12	94.36	94.40	-12	3,659	-0.33%
2024/02/02	0	0.00	3	83.93	85.90	-3	3,597	-0.08%
2024/02/01	0	0.00	7	77.09	78.10	-7	3,564	-0.20%
2024/01/31	10	76.74	8	74.51	78.00	2	3,475	0.06%
2024/01/30	8	70.95	4.2	71.02	72.90	3.8	3,329	0.11%
2024/01/29	2	66.70	5	67.40	66.30	-3	3,220	-0.09%
2024/01/26	0.1	68.70	0	0.00	66.70	0.1	3,240	0.00%
2024/01/25	2	69.60	0	0.00	69.60	2	3,269	0.06%
2024/01/24	0.1	69.20	1	69.30	69.20	-1	3,251	-0.03%
2024/01/23	8.1	70.92	2	70.50	71.00	6.1	3,269	0.19%
2024/01/22	1	66.70	0	0.00	67.60	1	3,212	0.03%
2024/01/19	0.1	61.50	0	0.00	61.50	0.1	3,192	0.00%
2024/01/11	1	61.90	12	59.99	64.40	-11	3,500	-0.31%
2023/12/29	9	64.84	0	0.00	63.40	9	3,984	0.23%
2023/12/22	0	0.00	4	67.95	68.50	-4	3,820	-0.10%
2023/12/21	0	0.00	0.1	65.50	65.40	-0.1	3,771	0.00%
2023/12/19	2	66.85	2	67.10	66.50	0	3,725	0.00%
2023/12/18	1	68.00	0	0.00	69.20	1	3,635	0.03%
2023/12/15	3	68.33	2	68.45	68.00	1	3,609	0.03%
2023/12/14	4	70.43	7.2	69.93	71.40	-3.2	3,569	-0.09%
2023/12/13	3	70.27	8.1	68.62	70.30	-5.1	3,497	-0.15%
2023/12/12	1	65.00	0	0.00	64.90	1	3,360	0.03%
2023/12/11	3	67.03	5	66.70	66.70	-2	3,319	-0.06%
2023/12/07	1	67.00	2	67.54	66.70	-1	3,178	-0.03%
2023/12/06	2	69.44	2	68.70	69.50	0	3,097	0.00%
2023/12/04	15	63.85	0	0.00	62.50	15	2,886	0.52%
2023/12/01	8	62.20	1.1	62.08	62.10	7	2,815	0.25%
2023/11/30	1.1	59.63	13	63.50	63.60	-12	2,761	-0.43%
2023/11/29	13	56.41	6	59.80	59.80	7	2,624	0.27%
2023/11/28	0	0.00	1	53.70	54.40	-1	2,503	-0.04%
2023/11/22	0	0.00	13	57.57	57.70	-13	2,412	-0.54%
2023/11/20	5	57.60	0	0.00	58.60	5	2,308	0.22%
2023/11/17	2	58.00	0	0.00	58.00	2	2,285	0.09%
2023/11/16	0	0.00	1	59.50	59.00	-1	2,237	-0.04%
2023/11/15	1	60.00	5	58.96	60.00	-4	2,178	-0.18%
2023/11/14	10	56.00	5	56.70	55.50	5	2,071	0.24%
2023/11/13	0	0.00	1	54.00	55.50	-1	2,004	-0.05%
2023/11/09	5	54.50	4	56.55	56.90	1	1,888	0.05%
2023/11/06	1	54.70	1	54.50	54.30	0	1,790	0.00%
2023/11/03	1	53.60	1	53.70	53.60	0	1,786	0.00%
2023/11/02	1	55.30	10	54.18	55.30	-9	1,744	-0.52%
2023/10/31	6	54.33	3	56.30	52.50	3	1,650	0.18%
2023/10/30	10.1	54.99	0	0.00	55.00	10.1	1,588	0.63%
2023/10/27	0	0.00	0	55.50	57.00	0	1,512	0.00%
2023/10/26	2	54.29	4.3	56.49	57.60	-2.3	1,417	-0.16%
2023/10/25	14	53.59	22.1	53.60	53.60	-8.1	1,266	-0.64%
2023/10/24	0	0.00	1	48.80	48.80	-1	1,128	-0.09%
2023/10/23	0	0.00	4	43.13	44.40	-4	1,125	-0.36%
2023/10/19	3	42.50	2	42.00	42.15	1	1,105	0.09%
2023/10/18	2	46.50	1	45.40	45.30	1	1,046	0.10%
2023/10/17	2	50.00	0.1	47.65	50.30	2	1,009	0.19%
2023/10/16	1	49.50	2	51.80	51.80	-1	951	-0.11%
2023/10/13	1	49.50	0	0.00	51.50	1	941	0.11%
2023/10/12	0.1	51.00	13	47.57	51.20	-13	888	-1.46%
2023/10/11	13	46.12	12	44.37	46.90	1	771	0.13%
2023/10/06	2	42.60	8.3	42.65	42.65	-6.3	659	-0.96%
2023/10/04	0	0.00	1	39.10	39.40	-1	578	-0.17%
2023/10/03	0	0.00	1	37.85	37.80	-1	559	-0.18%
2023/09/28	1	37.00	0	0.00	36.90	1	556	0.18%
2023/09/19	1	37.80	0	0.00	38.05	1	562	0.18%
2023/09/18	1	37.60	0	0.00	37.80	1	554	0.18%
2023/08/28	1	35.65	0	0.00	35.95	1	590	0.17%
2023/08/10	1	38.20	2	38.45	38.05	-1	672	-0.15%
2023/08/09	2	37.95	2	38.90	38.90	0	642	0.00%
2023/07/18	0	0.00	2	41.05	38.70	-2	498	-0.40%
2023/07/17	0	0.00	1	40.75	40.15	-1	459	-0.22%
2023/06/29	0	0.00	1	35.65	35.65	-1	486	-0.21%
2023/06/02	1	38.15	0	0.00	38.80	1	702	0.14%
2023/05/30	3	40.85	0	0.00	40.45	3	687	0.44%
2023/05/26	0	0.00	3	38.50	38.30	-3	691	-0.43%
2023/05/24	1	35.95	0	0.00	35.95	1	732	0.14%
2023/03/30	0	0.00	2	39.95	39.75	-2	2,850	-0.07%
2023/03/27	1	41.40	4	41.15	41.15	-3	3,142	-0.10%
2023/03/24	10	41.25	0	0.00	41.10	10	3,699	0.27%
2023/03/22	0	0.00	1	40.80	40.80	-1	4,213	-0.02%
2023/03/21	0	0.00	1	40.35	40.50	-1	4,213	-0.02%
2023/03/17	0	0.00	0.1	38.83	39.05	-0.1	4,206	0.00%
2023/03/14	7	41.29	6	40.69	39.60	1	4,236	0.02%
2023/03/13	1	39.35	0	0.00	39.35	1	4,271	0.02%
2023/03/08	0	41.70	0	0.00	41.15	0	4,329	0.00%
2023/02/24	6	42.66	6	41.35	41.55	0	4,662	0.00%
2023/02/23	5	42.22	2	41.85	41.30	3	4,660	0.06%
2023/02/21	0.1	41.70	0	0.00	41.60	0.1	4,898	0.00%
2023/02/16	1	43.75	1	43.00	41.50	0	5,135	0.00%
2023/02/09	0	42.15	0	0.00	41.70	0	5,539	0.00%
2023/02/07	0	0.00	1	43.10	42.95	-1	5,623	-0.02%
2023/02/06	1	42.55	0	0.00	42.35	1	5,737	0.02%
2023/02/03	2	42.58	0	0.00	42.30	2	5,878	0.03%
2023/02/02	0	0.00	2	43.35	43.15	-2	6,123	-0.03%
2023/02/01	3	43.30	0	0.00	42.95	3	6,312	0.05%
2023/01/31	5	42.83	0	0.00	44.00	5	6,886	0.07%
2023/01/30	0	0.00	0.3	42.59	42.60	-0.3	7,022	0.00%
2023/01/17	0	0.00	1	41.40	41.00	-1	6,917	-0.01%
2023/01/16	30	41.91	32	42.14	41.70	-2	6,863	-0.03%
2023/01/13	8	42.04	5	42.66	40.30	3	6,717	0.04%
2023/01/11	8	41.90	8	40.60	40.45	0	6,768	0.00%
2023/01/10	1	40.80	0	0.00	40.30	1	6,693	0.01%
2023/01/09	6	40.93	6	40.50	40.35	0	6,666	0.00%
2023/01/05	5	41.35	5	41.18	40.55	0	6,605	0.00%
2023/01/04	27	41.47	27	41.23	40.30	0	6,469	0.00%
2023/01/03	4	39.41	6	40.57	41.80	-2	6,225	-0.03%
2022/12/29	4	39.09	5	38.32	38.25	-1	6,047	-0.02%
2022/12/28	1	37.95	2	37.70	37.65	-1	5,985	-0.02%
2022/12/27	1	38.70	0	0.00	38.80	1	5,971	0.02%
2022/12/21	0	0.00	1	38.75	38.55	-1	5,883	-0.02%
2022/12/20	4.1	41.62	2	40.70	38.60	2.1	5,830	0.04%
2022/12/16	88.2	43.88	86	44.14	42.00	2.2	5,589	0.04%
2022/12/15	49	41.77	48	42.28	44.20	1	5,024	0.02%
2022/12/14	1	38.70	3	39.93	40.20	-2	4,621	-0.04%
2022/12/13	0	0.00	1	36.60	36.55	-1	4,495	-0.02%
2022/12/12	0	0.00	1	36.70	36.60	-1	4,486	-0.02%
2022/12/09	4	37.40	0	0.00	37.00	4	4,479	0.09%
2022/12/05	1	39.80	2	39.18	38.25	-1	4,431	-0.02%
2022/12/02	1	38.50	1	37.65	37.55	0	4,329	0.00%
2022/12/01	1	38.50	2	38.15	38.30	-1	4,301	-0.02%
2022/11/30	2	37.28	0	0.00	37.10	2	4,269	0.05%
2022/11/28	0.6	37.70	0	0.00	37.60	0.6	4,231	0.01%
2022/11/25	7	38.95	7	38.05	38.00	0	4,194	0.00%
2022/11/24	0	0.00	2	37.45	37.70	-2	4,058	-0.05%
2022/11/23	1	38.95	1	39.25	37.75	0	4,037	0.00%
2022/11/22	1	36.65	1	36.70	37.10	0	3,941	0.00%
2022/11/18	0	0.00	1	38.05	38.30	-1	3,880	-0.03%
2022/11/17	18	37.37	14	36.65	36.65	4	3,685	0.11%
2022/11/16	1	36.80	6	37.57	38.10	-5	3,572	-0.14%
2022/11/15	2	34.60	3	34.50	34.75	-1	3,372	-0.03%
2022/11/14	0	0.00	0	34.40	35.30	0	3,334	0.00%
2022/11/11	2	34.90	0	0.00	34.60	2	3,312	0.06%
2022/11/09	5	37.40	4	37.05	37.00	1	3,196	0.03%
2022/11/08	0	0.00	1	38.00	38.00	-1	3,066	-0.03%
2022/11/07	1	37.80	11	39.10	39.20	-10	2,845	-0.35%
2022/11/02	1	38.00	1	37.25	36.40	0	2,654	0.00%
2022/11/01	13	36.64	13	36.97	39.00	0	2,507	0.00%
2022/10/28	34	35.67	35	35.71	36.40	-1	2,091	-0.05%
2022/10/27	14	34.97	14	35.50	35.90	0	1,846	0.00%
2022/10/26	4	31.20	6	31.80	32.70	-2	1,228	-0.16%
2022/10/25	2	29.25	3	29.30	29.75	-1	1,029	-0.10%
2022/10/21	3	28.70	1	28.50	27.95	2	1,059	0.19%
2022/10/20	9	30.84	8	30.89	29.40	1	1,030	0.10%
2022/10/19	7	29.11	10	29.36	30.00	-3	851	-0.35%
2022/10/18	0	0.00	1	27.50	27.30	-1	792	-0.13%
2022/10/13	1	26.60	0	0.00	25.20	1	953	0.10%
2022/10/11	1	29.60	2	29.13	28.90	-1	1,001	-0.10%
2022/10/07	0	0.00	1	28.25	28.25	-1	970	-0.10%
2022/10/04	0	0.00	2	25.85	25.80	-2	964	-0.21%
2022/10/03	2	25.18	0	0.00	25.05	2	967	0.21%
2022/09/21	3	29.47	0	0.00	28.90	3	1,015	0.30%
2022/09/16	2	31.00	0	0.00	30.85	2	1,036	0.19%
2022/09/14	0	0.00	3	32.00	32.00	-3	1,056	-0.28%
2022/09/13	1	33.00	0	0.00	32.80	1	1,065	0.09%
2022/09/12	3	31.62	0	0.00	31.60	3	1,070	0.28%
2022/09/01	2	34.05	0	0.00	33.45	2	1,117	0.18%
2022/08/25	0	0.00	1	37.70	38.30	-1	1,098	-0.09%
2022/08/24	5	37.60	5	37.10	37.00	0	1,096	0.00%
2022/08/23	5	37.10	5	37.07	37.15	0	1,094	0.00%
2022/08/19	3	37.35	5	37.41	37.70	-2	1,115	-0.18%
2022/08/18	0	0.00	1	36.70	37.35	-1	1,121	-0.09%
2022/08/09	2	34.65	0	0.00	34.00	2	1,126	0.18%
2022/08/04	2	33.00	1	33.40	32.80	1	1,149	0.09%
2022/08/02	1	33.00	1	32.70	33.00	0	1,171	0.00%
2022/08/01	11	35.43	0	0.00	35.25	11	1,177	0.93%
2022/07/29	4	37.09	5	37.39	36.75	-1	1,163	-0.09%
2022/07/27	2	34.50	2	34.78	34.85	0	1,052	0.00%
2022/07/26	2	34.00	2	34.65	34.65	0	1,043	0.00%
2022/07/25	1	36.20	0	0.00	36.30	1	1,036	0.10%
2022/07/22	1	37.20	1	38.00	37.20	0	1,040	0.00%
2022/07/21	1	37.35	0	0.00	37.45	1	1,059	0.09%
2022/07/19	0	0.00	2	37.65	37.80	-2	947	-0.21%
2022/07/18	0	0.00	2	34.18	34.40	-2	914	-0.22%
2022/07/14	2	33.15	0	0.00	33.40	2	1,185	0.17%
2022/07/04	2	31.90	0	0.00	32.40	2	1,523	0.13%
2022/07/01	1	32.50	0	0.00	32.35	1	1,534	0.07%
2022/06/30	3	35.20	0	0.00	34.65	3	1,516	0.20%
2022/06/29	1	36.00	0	0.00	36.65	1	1,512	0.07%
2022/06/28	1	36.90	0	0.00	37.20	1	1,510	0.07%
2022/06/21	5	38.91	0	0.00	38.95	5	1,606	0.31%
2022/06/20	0	0.00	4	39.15	37.10	-4	1,608	-0.25%
2022/06/16	1	40.00	0	0.00	40.35	1	1,611	0.06%
2022/06/15	0	0.00	3	41.07	40.60	-3	1,595	-0.19%
2022/06/14	0	0.00	3	41.25	40.60	-3	1,600	-0.19%
2022/06/08	0	0.00	1	46.10	45.80	-1	1,601	-0.06%
2022/05/20	0	0.00	1	48.00	46.70	-1	1,896	-0.05%
2022/05/17	1	47.30	4	47.49	48.15	-3	1,905	-0.16%
2022/05/13	1	45.95	1	46.60	46.55	0	1,929	0.00%
2022/05/12	1	46.70	0	0.00	45.00	1	1,945	0.05%
2022/05/11	1	48.00	0	0.00	47.85	1	1,948	0.05%
2022/05/05	1	54.00	0	0.00	53.70	1	2,242	0.04%
2022/04/29	1	54.80	0	0.00	53.60	1	2,297	0.04%
2022/04/25	4	58.03	2	57.30	57.30	2	2,261	0.09%
2022/04/22	0	0.00	30	62.07	60.60	-30	2,254	-1.33%
2022/04/21	34	62.81	5	62.90	62.90	29	2,257	1.28%
2022/04/20	27	63.61	10	64.47	64.80	17	2,190	0.78%
2022/04/19	7	64.04	18	64.20	63.90	-11	2,043	-0.54%
2022/04/13	1	55.60	0	0.00	56.30	1	1,978	0.05%
2022/04/11	1	57.00	0	0.00	57.00	1	2,148	0.05%
2022/04/06	2	66.90	0	0.00	66.90	2	2,297	0.09%
2022/04/01	1	66.40	0	0.00	66.50	1	2,477	0.04%
2022/03/23	0	67.40	0	0.00	67.00	0	4,832	0.00%
2022/03/21	1	66.90	0	0.00	66.70	1	4,822	0.02%
2022/03/10	0	0.00	0.3	71.08	67.70	-0.3	5,045	-0.01%
2022/03/07	1	67.60	0	0.00	67.60	1	5,256	0.02%
2022/03/04	0	0.00	7	70.20	70.20	-7	5,406	-0.13%
2022/03/02	7	72.47	0	0.00	71.70	7	5,657	0.12%
2022/02/24	1	66.80	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	0	70.20	70.20	0	5,775	0.00%
2022/02/16	7	71.80	7	71.10	71.10	0	6,222	0.00%
2022/02/09	11	74.34	11	74.92	74.60	0	7,431	0.00%
2022/01/25	1	67.90	2	65.00	64.80	-1	7,579	-0.01%
2022/01/24	2.1	65.39	21	63.78	68.00	-19	7,634	-0.25%
2022/01/21	1.1	68.82	0	0.00	68.00	1.1	7,660	0.01%
2022/01/19	0.1	70.90	0	0.00	70.90	0.1	7,693	0.00%
2022/01/17	4	71.90	4	71.20	73.30	0	7,787	0.00%
2022/01/14	1	69.60	0	0.00	70.20	1	7,868	0.01%
2022/01/13	0.1	73.40	0	0.00	72.30	0.1	8,059	0.00%
2022/01/12	2	72.05	1	72.10	72.20	1	8,186	0.01%
2022/01/10	12	75.55	12	75.80	75.80	0	8,639	0.00%
2022/01/07	0	0.00	1	79.20	75.80	-1	8,678	-0.01%
2022/01/06	3	80.60	4	80.03	79.80	-1	8,682	-0.01%
2022/01/05	10	81.52	7	82.73	82.50	3	8,643	0.03%
2022/01/04	1	79.50	1	78.80	78.60	0	8,630	0.00%
2022/01/03	1	79.70	1	79.10	78.80	0	8,762	0.00%
2021/12/30	0	0.00	2	80.50	78.80	-2	8,757	-0.02%
2021/12/29	0	0.00	3	82.33	82.40	-3	8,684	-0.03%
2021/12/28	22	83.32	14	81.86	81.50	8	8,620	0.09%
2021/12/27	13	83.95	17	82.43	81.60	-4	8,458	-0.05%
2021/12/24	16	89.01	25	87.57	85.80	-9	8,300	-0.11%
2021/12/23	15	93.13	11	93.97	91.20	4	7,870	0.05%
2021/12/22	25	87.88	9	88.01	89.10	16	7,134	0.22%
2021/12/21	21	80.48	35	81.24	81.00	-14	6,863	-0.20%
2021/12/20	3	75.67	6	76.83	77.50	-3	6,229	-0.05%
2021/12/17	1	71.50	0	0.00	70.50	1	6,051	0.02%
2021/12/16	1	71.80	1	71.50	71.30	0	6,048	0.00%
2021/12/14	1	70.60	1	70.10	70.00	0	6,035	0.00%
2021/12/13	1	73.30	1	72.10	71.80	0	6,025	0.00%
2021/12/10	1	73.70	1	72.90	71.40	0	6,000	0.00%
2021/12/09	9	71.08	9	72.28	71.00	0	5,936	0.00%
2021/12/08	0	0.00	2	72.10	70.60	-2	5,925	-0.03%
2021/12/07	2	71.55	0	0.00	70.50	2	5,896	0.03%
2021/12/06	0	0.00	5	70.92	71.50	-5	5,887	-0.08%
2021/12/03	3	75.37	6	75.37	74.30	-3	5,880	-0.05%
2021/12/02	15	76.63	0	74.40	74.40	15	5,873	0.26%
2021/12/01	0.4	72.74	0	0.00	74.90	0.4	5,966	0.01%
2021/11/30	1	76.00	0	0.00	74.20	1	5,906	0.02%
2021/11/29	12.1	69.32	13	69.75	70.40	-1	5,787	-0.02%
2021/11/26	19	75.77	17	73.24	72.60	2	5,815	0.03%
2021/11/25	4	74.13	4	73.20	75.80	0	5,628	0.00%
2021/11/24	2	70.40	0	0.00	70.30	2	5,460	0.04%
2021/11/23	1	69.50	0	0.00	69.40	1	5,432	0.02%
2021/11/22	2.4	71.51	0	0.00	71.10	2.4	5,434	0.04%
2021/11/19	2.2	71.95	0	0.00	72.60	2.2	5,467	0.04%
2021/11/18	7	73.33	9	73.60	73.00	-2	5,460	-0.04%
2021/11/17	12	70.73	13	71.38	71.50	-1	5,360	-0.02%
2021/11/16	1	74.10	1	74.80	73.40	0	5,261	0.00%
2021/11/15	7	73.76	18	73.48	73.20	-11	5,175	-0.21%
2021/11/12	1	72.90	2	75.55	73.00	-1	5,118	-0.02%
2021/11/11	2	77.80	1	77.10	74.60	1	5,017	0.02%
2021/11/10	14	78.31	2	76.25	76.10	12	4,839	0.25%
2021/11/09	15.5	80.08	17	78.64	77.20	-1.5	4,664	-0.03%
2021/11/08	8	73.36	9	73.30	75.90	-1	4,319	-0.02%
2021/11/05	1.5	70.10	1	71.00	70.10	0.5	3,921	0.01%
2021/11/03	2	66.10	0	0.00	66.10	2	3,776	0.05%
2021/11/01	9	65.68	12	66.34	66.60	-3	3,697	-0.08%
2021/10/29	9	65.11	4	65.10	65.00	5	3,629	0.14%
2021/10/28	1	61.90	0	0.00	61.60	1	3,580	0.03%
2021/10/27	1	63.40	0	0.00	63.10	1	3,550	0.03%
2021/10/26	0	0.00	2	63.45	62.10	-2	3,551	-0.06%
2021/10/22	4	65.95	6	65.75	67.10	-2	3,549	-0.06%
2021/10/21	4	71.40	6	70.37	67.70	-2	3,560	-0.06%
2021/10/20	3	69.57	8	69.69	67.60	-5	3,367	-0.15%
2021/10/19	9	69.57	3	69.03	68.90	6	3,238	0.19%
2021/10/18	7	68.19	1.1	67.04	69.50	5.9	3,036	0.20%
2021/10/14	0	0.00	3	59.63	60.70	-3	2,737	-0.11%
2021/10/13	13	58.10	15	59.89	58.10	-2	2,676	-0.07%
2021/10/12	1	61.80	1	60.80	60.10	0	2,665	0.00%
2021/10/08	6	62.90	1	61.10	60.60	5	2,537	0.20%
2021/10/06	0	0.00	2	55.60	55.10	-2	2,415	-0.08%
2021/09/30	0	0.00	1	58.50	58.60	-1	2,676	-0.04%
2021/09/29	0	0.00	1	55.90	55.50	-1	2,717	-0.04%
2021/09/22	1	61.20	0	0.00	62.00	1	2,941	0.03%
2021/09/17	1	63.50	0	0.00	63.60	1	3,012	0.03%
2021/09/15	0	0.00	1	63.00	62.80	-1	3,139	-0.03%
2021/09/10	0	0.00	1	63.90	63.70	-1	3,440	-0.03%
2021/09/08	2	61.80	2	61.90	62.40	0	3,536	0.00%
2021/09/07	0	0.00	2	67.50	65.70	-2	3,547	-0.06%
2021/09/06	3	72.70	4	69.58	67.30	-1	3,535	-0.03%
2021/09/01	2	68.05	5	68.76	67.00	-3	3,483	-0.09%
2021/08/26	0	0.00	1	68.50	67.40	-1	3,665	-0.03%
2021/08/25	9	67.93	0.2	68.00	67.20	8.8	3,858	0.23%
2021/08/24	0	0.00	1	69.30	65.70	-1	3,944	-0.03%
2021/08/18	0	62.00	0	0.00	62.00	0	4,241	0.00%
2021/08/17	0	0.00	1	60.50	59.10	-1	4,303	-0.02%
2021/08/16	0.2	63.00	5	64.20	62.70	-4.8	4,337	-0.11%
2021/08/13	5	63.50	1	61.60	61.20	4	4,369	0.09%
2021/08/11	1	65.00	0.3	68.00	65.40	0.7	4,464	0.02%
2021/08/09	2	73.65	0	0.00	74.10	2	4,437	0.05%
2021/08/06	0	0.00	2	67.40	67.40	-2	4,384	-0.05%
2021/08/03	0	0.00	1	59.60	59.70	-1	4,718	-0.02%
2021/08/02	0.2	62.18	0	0.00	61.60	0.2	4,716	0.00%
2021/07/29	0	0.00	5	64.70	64.60	-5	4,801	-0.10%
2021/07/28	2	64.35	1	65.20	67.20	1	4,832	0.02%
2021/07/27	3.1	68.41	1	69.10	69.70	2.1	4,809	0.04%
2021/07/23	1	57.90	0	0.00	57.70	1	4,757	0.02%
2021/07/22	0	0.00	0.7	58.90	58.70	-0.7	4,785	-0.01%
2021/07/21	0	0.00	1	60.10	55.70	-1	4,814	-0.02%
2021/07/20	1	60.40	2	60.50	60.20	-1	4,853	-0.02%
2021/07/19	0	0.00	1	62.50	62.90	-1	4,876	-0.02%
2021/07/15	1	64.10	1	65.80	66.20	0	4,891	0.00%
2021/07/13	2	66.75	0	0.00	65.50	2	4,863	0.04%
2021/07/12	2.3	69.74	6	70.93	67.60	-3.7	4,837	-0.08%
2021/07/09	3	76.47	0	0.00	75.00	3	4,756	0.06%
2021/07/08	0	0.00	5	81.42	83.00	-5	4,632	-0.11%
2021/07/06	5	79.10	1	78.30	78.50	4	4,582	0.09%
2021/07/05	3	82.57	1	82.50	82.50	2	4,562	0.04%
2021/07/02	1	76.70	0	77.00	76.60	1	4,661	0.02%
2021/07/01	2	76.20	4	77.85	78.70	-2	4,658	-0.04%
2021/06/29	1	82.00	1	82.50	79.60	0	4,731	0.00%
2021/06/28	6.2	82.76	2	84.15	85.40	4.2	4,773	0.09%
2021/06/25	4	88.48	2	87.95	87.30	2	4,727	0.04%
2021/06/24	4	83.65	2	82.15	86.90	2	4,705	0.04%
2021/06/23	3	84.67	1	84.88	79.00	2	4,682	0.04%
2021/06/22	4.1	91.34	8	91.86	87.00	-3.9	4,645	-0.08%
2021/06/21	12.2	90.72	9	85.99	95.80	3.2	4,597	0.07%
2021/06/18	10	93.75	8	93.50	92.10	2	4,582	0.04%
2021/06/17	8	84.43	2	87.55	89.30	6	4,638	0.13%
2021/06/16	3	83.23	6	80.95	81.20	-3	4,717	-0.06%
2021/06/15	6	75.37	2	80.21	81.40	4	4,733	0.08%
2021/06/11	1	73.80	11	74.63	74.00	-10	4,736	-0.21%
2021/06/10	8	73.60	9	70.82	74.50	-1	4,819	-0.02%
2021/06/09	0	70.90	1	70.90	70.90	-1	4,875	-0.02%
2021/06/08	9	64.91	0	0.00	64.50	9	4,903	0.18%
2021/06/07	1	63.10	1	61.00	62.50	0	4,942	0.00%
2021/06/04	5	69.06	9	68.27	67.30	-4	4,937	-0.08%
2021/06/03	10	66.36	13	66.72	71.50	-3	4,914	-0.06%
2021/06/02	11	66.28	14	69.07	65.00	-3	4,778	-0.06%
2021/06/01	1	60.90	19.1	60.64	63.40	-18.1	4,598	-0.39%
2021/05/31	2	53.85	0	0.00	57.70	2	4,552	0.04%
2021/05/28	30	54.98	25	54.23	54.80	5	4,484	0.11%
2021/05/27	1	51.99	2	51.50	52.50	-1	4,395	-0.02%
2021/05/26	25	48.41	1	51.20	51.50	24	4,319	0.56%
2021/05/21	1	43.30	2	43.60	43.00	-1	4,493	-0.02%
2021/05/20	1	43.00	0	0.00	41.85	1	4,463	0.02%
2021/05/19	2	40.65	2	42.80	44.00	0	4,517	0.00%
2021/05/18	1	41.30	13	37.83	41.30	-12	4,457	-0.27%
2021/05/17	2	38.00	0	0.00	37.55	2	4,411	0.05%
2021/05/14	5	40.04	3	40.37	41.70	2	4,362	0.05%
2021/05/13	4	44.76	5	44.15	44.15	-1	4,279	-0.02%
2021/05/12	3	49.05	4	49.80	49.05	-1	4,204	-0.02%
2021/05/11	10	53.37	0	0.00	54.50	10	4,109	0.24%
2021/05/10	0	0.00	1	49.70	49.70	-1	3,911	-0.03%
2021/05/07	1	42.50	0	0.00	45.20	1	3,913	0.03%
2021/05/06	2	44.00	1	46.40	42.50	1	3,879	0.03%
2021/05/05	1	44.40	0	0.00	45.90	1	3,798	0.03%
2021/05/04	1	44.00	6	42.01	41.75	-5	3,732	-0.13%
2021/05/03	2	46.60	4	44.50	44.00	-2	3,690	-0.05%
2021/04/29	1	47.50	0	0.00	46.50	1	3,672	0.03%
2021/04/28	4	50.35	0	0.00	50.00	4	3,638	0.11%
2021/04/27	1	50.40	0	0.00	50.10	1	3,617	0.03%
2021/04/26	0	0.00	2	46.50	50.00	-2	3,556	-0.06%
2021/04/23	2	45.50	0	0.00	45.50	2	3,482	0.06%
2021/04/14	0	0.00	2	49.50	52.60	-2	3,506	-0.06%
2021/04/13	0	0.00	6	54.00	54.00	-6	3,538	-0.17%
2021/04/09	1	54.70	0	0.00	54.00	1	3,594	0.03%
2021/04/08	2.1	59.84	0	0.00	57.80	2.1	3,583	0.06%
2021/04/06	2	51.70	0	0.00	52.60	2	3,452	0.06%
2021/03/30	0	0.00	1	40.50	39.60	-1	3,364	-0.03%
2021/03/24	1	38.75	0	0.00	38.80	1	3,769	0.03%
2021/03/23	1	36.55	2	37.60	36.55	-1	3,795	-0.03%
2021/03/22	2	40.40	1	39.60	39.25	1	3,688	0.03%
2021/03/19	0	0.00	2	40.50	40.70	-2	3,563	-0.06%
2021/03/18	1	36.70	1	36.40	37.00	0	3,440	0.00%
2021/03/17	0	0.00	1	35.15	34.55	-1	3,386	-0.03%
2021/03/16	3	36.20	0	0.00	34.55	3	3,337	0.09%
2021/03/15	6	35.68	0	0.00	36.05	6	3,253	0.18%
2021/03/08	0	0.00	5	27.40	27.30	-5	3,076	-0.16%
2021/03/04	5	27.60	2	25.30	27.60	3	3,027	0.10%
2021/02/25	0	0.00	1	26.40	25.50	-1	3,038	-0.03%
2021/02/24	0	0.00	1.5	25.44	26.00	-1.5	3,064	-0.05%
2021/02/23	2	25.90	6	25.85	26.45	-4	3,080	-0.13%
2021/02/19	3	21.30	2	21.85	21.90	1	3,121	0.03%
2021/02/04	1	16.30	0	0.00	16.30	1	3,206	0.03%
2021/02/03	1	16.55	0	0.00	16.50	1	3,259	0.03%
2021/02/01	0	0.00	10	16.32	16.30	-10	3,552	-0.28%
2021/01/26	10	17.50	0	0.00	17.10	10	3,588	0.28%
2021/01/22	0	0.00	1	17.20	17.20	-1	3,581	-0.03%
2021/01/20	0	0.00	1	19.00	17.90	-1	3,572	-0.03%
2021/01/18	0	0.00	10	19.53	19.50	-10	3,565	-0.28%
2021/01/15	5	20.65	0	0.00	20.20	5	3,595	0.14%
2021/01/14	0	0.00	5	21.10	21.00	-5	3,647	-0.14%
2021/01/13	11	20.41	0	0.00	20.25	11	3,657	0.30%
2021/01/08	1	21.85	1	21.40	21.30	0	3,585	0.00%
2021/01/07	1	20.70	0	0.00	20.60	1	3,545	0.03%
2021/01/06	2	21.05	10	21.05	20.20	-8	3,541	-0.23%
2021/01/05	10	21.75	4	21.55	21.50	6	3,508	0.17%
2020/12/30	1	22.25	0	0.00	22.25	1	3,459	0.03%
2020/12/29	0	0.00	2	22.40	22.25	-2	3,439	-0.06%
2020/12/28	3	23.00	0	0.00	23.20	3	3,388	0.09%
2020/12/25	2	21.70	11	21.63	21.50	-9	3,312	-0.27%
2020/12/24	11	22.50	1	22.50	22.50	10	3,261	0.31%
2020/12/23	0	0.00	12	23.09	23.45	-12	3,220	-0.37%
2020/12/22	11	22.32	2.2	22.54	21.85	8.9	3,177	0.28%
2020/12/21	0	0.00	6	23.92	24.20	-6	3,095	-0.19%
2020/12/18	6.2	21.61	6	21.69	22.00	0.2	3,014	0.00%
2020/12/16	5	18.25	0	0.00	18.20	5	2,899	0.17%
2020/12/15	5	18.30	0	0.00	18.20	5	2,894	0.17%
2020/12/14	0	0.00	2	18.65	18.65	-2	2,887	-0.07%
2020/12/11	2	18.38	0	0.00	17.90	2	2,877	0.07%
2020/12/10	0	0.00	10	18.51	18.60	-10	2,861	-0.35%
2020/12/09	10	19.05	20	19.09	18.95	-10	2,854	-0.35%
2020/12/08	16	20.09	12	20.14	19.95	4	2,804	0.14%
2020/12/07	2	19.50	2	19.65	19.90	0	2,779	0.00%
2020/12/04	1	19.60	10	20.10	20.10	-9	2,718	-0.33%
2020/12/03	10	18.70	0	0.00	18.30	10	2,625	0.38%
2020/12/02	11	18.74	0	0.00	18.65	11	2,611	0.42%
2020/12/01	0	0.00	10	19.55	19.35	-10	2,588	-0.39%
2020/11/27	10	19.10	0	0.00	19.10	10	2,569	0.39%
2020/11/26	0	0.00	1	19.80	19.85	-1	2,541	-0.04%
2020/11/25	3	20.40	0	0.00	20.30	3	2,513	0.12%
2020/11/24	0	0.00	8	20.24	19.90	-8	2,478	-0.32%
2020/11/23	3	20.40	2	20.90	20.75	1	2,474	0.04%
2020/11/20	9	21.23	7	21.16	21.45	2	2,439	0.08%
2020/11/19	7	20.61	12	20.94	21.10	-5	2,305	-0.22%
2020/11/18	5	19.15	0	0.00	19.25	5	2,149	0.23%
2020/11/17	0	0.00	1	18.25	17.50	-1	2,088	-0.05%
2020/11/16	1	17.70	0	0.00	18.00	1	2,132	0.05%
2020/11/11	0	0.00	1	18.35	18.30	-1	2,018	-0.05%
2020/11/10	6	18.78	3	18.17	19.20	3	2,027	0.15%
2020/11/09	4	18.29	1	18.20	18.55	3	1,940	0.15%
2020/11/06	1	16.20	0	0.00	16.90	1	1,797	0.06%
2020/11/03	0	0.00	1	14.80	14.80	-1	1,736	-0.06%
2020/10/29	0	0.00	2	15.15	15.30	-2	1,714	-0.12%
2020/10/22	1	16.80	10	15.45	16.85	-9	1,643	-0.55%
2020/10/19	10	14.45	0	0.00	14.55	10	1,566	0.64%
2020/10/16	0	0.00	20	14.90	14.45	-20	1,563	-1.28%
2020/10/13	20	15.36	0	0.00	15.35	20	1,533	1.30%
2020/10/05	0	0.00	1	14.35	14.15	-1	1,460	-0.07%
2020/09/23	1	16.60	3	16.83	16.70	-2	1,482	-0.13%
2020/09/22	2	15.90	0	0.00	16.00	2	1,379	0.14%
2020/09/21	0	0.00	6	14.05	14.55	-6	1,255	-0.48%
2020/09/18	0	0.00	2	13.25	13.25	-2	1,199	-0.17%
2020/09/15	0	0.00	17	13.53	13.40	-17	1,188	-1.43%
2020/09/14	10	12.30	0	0.00	13.60	10	1,168	0.86%
2020/09/11	1	12.60	1	12.50	12.50	0	1,150	0.00%
2020/09/10	2	12.65	0	0.00	12.70	2	1,142	0.18%
2020/09/07	0	0.00	1	13.85	13.85	-1	1,091	-0.09%
2020/09/04	3	13.85	0	0.00	13.80	3	1,085	0.28%
2020/09/03	8	14.36	0	0.00	13.90	8	1,074	0.74%
2020/09/01	0	0.00	10	14.74	14.60	-10	1,039	-0.96%
2020/08/31	6	14.13	0	0.00	13.90	6	1,016	0.59%
2020/08/28	4	14.31	11	14.18	14.20	-7	1,004	-0.70%
2020/08/27	1	14.80	0	0.00	14.70	1	984	0.10%
2020/08/26	1	14.00	5	14.55	15.15	-4	939	-0.43%
2020/08/25	5	14.05	0	0.00	13.85	5	904	0.55%
2020/08/20	1	13.85	1	13.00	14.50	0	827	0.00%
2020/08/14	4	12.94	0	0.00	12.75	4	656	0.61%
2020/08/11	0	0.00	10	11.21	11.10	-10	518	-1.93%
2020/08/10	10	11.01	0	0.00	11.30	10	515	1.94%
2020/08/06	0	0.00	8	10.81	10.60	-8	510	-1.57%
2020/08/05	8	10.70	0.3	10.70	10.80	7.8	518	1.49%
2020/08/04	0	0.00	1	10.60	10.60	-1	541	-0.18%
2020/07/28	0	0.00	3	11.30	11.20	-3	539	-0.56%
2020/07/27	4	11.18	0	0.00	11.25	4	524	0.76%
2020/07/24	0	0.00	1	11.10	11.10	-1	505	-0.20%
2020/07/10	1	11.45	9	11.45	11.10	-8	464	-1.72%
2020/06/22	1	9.40	0	0.00	9.37	1	306	0.33%
2020/06/19	1	9.46	0	0.00	9.40	1	306	0.33%
2020/06/01	2	9.90	0	0.00	9.98	2	310	0.64%
2020/05/29	0	0.00	1	9.95	10.10	-1	295	-0.34%
2020/05/19	1	9.25	0	0.00	9.25	1	258	0.39%
2020/05/15	0	0.00	1	9.79	9.70	-1	254	-0.39%
2020/05/12	3	9.92	2	9.89	9.91	1	245	0.41%
2020/05/11	1	9.82	0	0.00	10.15	1	240	0.42%
2020/05/08	2	9.04	0	0.00	9.29	2	225	0.89%
2020/05/06	1	8.84	0	0.00	8.72	1	230	0.43%
2020/05/04	0	0.00	5	9.20	9.00	-5	229	-2.18%
2020/04/09	3	7.49	0	0.00	7.62	3	193	1.55%
2020/03/19	2	5.87	0	0.00	5.45	2	181	1.10%
2020/03/13	0	0.00	3	7.29	7.37	-3	171	-1.75%
2020/02/07	1	9.87	0	0.00	9.87	1	143	0.70%
2019/08/14	0	11.55	0	0.00	11.45	0	930	0.00%
2019/08/12	0	0.00	2	12.25	12.30	-2	908	-0.22%
2019/08/06	2	13.50	0	0.00	13.35	2	897	0.22%
2019/07/30	0	0.00	3	13.13	13.15	-3	881	-0.34%
2019/07/29	1	13.40	0	0.00	13.40	1	877	0.11%
2019/07/25	2	13.65	0	0.00	13.55	2	880	0.23%
2019/06/24	0	0.00	8	13.55	13.50	-8	831	-0.96%
2019/06/21	0	0.00	2	13.25	12.90	-2	810	-0.25%
2019/06/19	2	12.80	0	0.00	12.75	2	809	0.25%
2019/06/04	0	0.00	2	12.65	12.60	-2	909	-0.22%
2019/05/29	10	13.47	0	0.00	13.10	10	859	1.16%
2019/04/03	0	0.00	2	11.65	11.65	-2	484	-0.41%
2019/03/14	1	11.35	0	0.00	11.45	1	386	0.26%
2018/12/24	10	11.85	0	0.00	11.80	10	217	4.60%
2018/08/29	1	16.60	1	16.55	16.70	0	547	0.00%
2018/08/13	1	16.55	0	0.00	16.80	1	650	0.15%
2018/08/10	1	18.00	0	0.00	18.00	1	644	0.16%
2018/08/01	1	19.30	0	0.00	19.25	1	794	0.13%
2018/07/27	0	0.00	1	19.90	19.90	-1	820	-0.12%
2018/07/25	1	20.60	1	20.80	20.60	0	824	0.00%
2018/07/16	0	0.00	1	19.35	19.25	-1	907	-0.11%
2018/07/13	1	19.05	0	0.00	19.05	1	945	0.11%
2018/07/04	0	0.00	1	19.40	20.80	-1	1,188	-0.08%
2018/06/28	1	19.20	0	0.00	19.25	1	1,626	0.06%
2018/06/27	1	19.80	0	0.00	20.25	1	1,621	0.06%
2018/06/25	1	17.50	0	0.00	16.80	1	1,596	0.06%
2018/06/13	0	0.00	2	21.30	21.20	-2	1,635	-0.12%
2018/06/12	1	21.60	3	21.57	21.55	-2	1,660	-0.12%
2018/06/11	2	21.80	0	0.00	21.65	2	1,666	0.12%
2018/05/30	0	0.00	2	22.70	22.65	-2	2,019	-0.10%
2018/05/29	2	21.70	0	0.00	21.50	2	2,097	0.10%
2018/05/23	2	22.45	0	0.00	22.45	2	3,053	0.07%
2018/05/22	1	23.15	1	23.45	23.25	0	3,122	0.00%
2018/05/14	1	22.80	0	0.00	22.75	1	3,305	0.03%
2018/05/10	2	25.20	0	0.00	25.30	2	3,322	0.06%
2018/05/07	0	0.00	12	23.03	22.75	-12	3,429	-0.35%
2018/05/04	0	0.00	3	22.47	23.05	-3	3,509	-0.09%
2018/04/19	4	24.99	0	0.00	23.95	4	5,041	0.08%
2018/04/13	2	23.00	0	0.00	22.60	2	4,971	0.04%
2018/04/09	0	0.00	101	29.86	28.45	-101	4,793	-2.11%	大賣/鉅額交易
2018/04/03	14	30.75	107	31.09	31.60	-93	4,689	-1.98%	大賣/
2018/03/31	0	0.00	25	26.10	26.60	-25	4,380	-0.57%
2018/03/20	2	21.55	0	0.00	22.20	2	4,360	0.05%
2018/03/15	3	24.25	0	0.00	24.05	3	4,301	0.07%
2018/03/14	40	24.85	1	26.55	24.95	39	4,301	0.91%
2018/03/13	40	26.10	3	26.00	26.30	37	4,289	0.86%
2018/03/12	76	26.21	0	0.00	25.80	76	4,271	1.78%
2018/03/09	30	28.65	0	0.00	28.65	30	4,247	0.71%
2018/03/08	40	32.85	0	0.00	31.80	40	4,323	0.93%
2018/03/05	0	0.00	3	35.20	36.15	-3	4,235	-0.07%
2018/03/02	3	30.65	0	0.00	32.90	3	4,122	0.07%
2018/03/01	4	30.66	3	31.35	29.95	1	4,050	0.02%
2018/02/27	3	30.85	4	28.14	30.85	-1	3,992	-0.03%
2018/02/26	4	29.31	5	29.47	29.95	-1	3,679	-0.03%
2018/02/22	0	0.00	1	24.80	24.80	-1	3,299	-0.03%
2018/02/21	0	0.00	1	22.55	22.55	-1	3,233	-0.03%
2018/02/12	2	20.00	0	0.00	20.50	2	3,267	0.06%
2018/02/09	2	18.80	2	19.30	19.70	0	3,288	0.00%
2018/02/07	1	20.00	1	20.60	20.00	0	3,214	0.00%
2018/02/06	30	19.55	0	0.00	19.85	30	3,190	0.94%
2018/01/29	1	24.75	1	24.90	24.55	0	2,943	0.00%
2018/01/26	16	25.58	16	26.26	24.65	0	2,861	0.00%
2018/01/25	5	24.20	8	24.19	24.30	-3	2,600	-0.12%
2018/01/24	5	25.69	11	25.31	26.15	-6	2,351	-0.26%
2018/01/23	1	24.90	5	26.25	24.90	-4	2,184	-0.18%
2018/01/22	0	0.00	9	25.08	25.70	-9	1,955	-0.46%
2018/01/19	10	23.55	0	0.00	23.40	10	1,935	0.52%
2018/01/18	1	24.10	0	0.00	23.45	1	1,952	0.05%
2018/01/17	0	0.00	1	23.25	23.45	-1	1,821	-0.05%