東台 (4526)-元大-路竹券商分點個股進出

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

東台

(4526)

可現股當沖

股價
22.65
漲跌
--
漲幅
0.00%
成交量
1,388張
產業
上市電機機械類股
96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

東台 (4526)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/05/08	1	22.65	1	22.70	22.65	0	5,886	0.00%
2024/05/07	0.1	22.65	4	22.80	22.65	-3.9	5,872	-0.07%
2024/05/03	2.1	23.07	3	23.08	22.85	-0.9	5,805	-0.02%
2024/05/02	24.2	23.41	4.1	23.15	23.15	20.1	5,829	0.34%
2024/04/30	18	24.34	88.1	24.64	24.70	-70.1	5,651	-1.24%
2024/04/29	2	22.45	1	22.75	22.90	1	5,182	0.02%
2024/04/26	1	23.65	6	23.92	23.20	-5	5,108	-0.10%
2024/04/25	3	23.35	2.3	23.49	23.55	0.7	5,067	0.01%
2024/04/24	3	23.90	3	24.18	24.00	0	5,033	0.00%
2024/04/23	18	23.96	7	24.34	23.75	11	4,966	0.22%
2024/04/22	7.4	23.58	4	23.43	23.30	3.4	4,785	0.07%
2024/04/19	4.2	23.86	5	24.10	24.00	-0.8	4,736	-0.02%
2024/04/18	15	24.61	7	24.79	24.40	8	4,643	0.17%
2024/04/17	9.4	23.89	17	24.08	23.95	-7.7	4,457	-0.17%
2024/04/15	28	22.95	6	23.20	22.90	22	4,271	0.52%
2024/04/12	8.1	24.37	23.2	24.12	23.75	-15.1	4,180	-0.36%
2024/04/11	1	22.60	1.2	22.32	22.40	-0.2	3,667	-0.01%
2024/04/10	0	0.00	1	22.95	22.70	-1	3,637	-0.03%
2024/04/09	6	22.82	4	22.79	22.50	2	3,597	0.06%
2024/04/08	6	22.64	8	22.57	22.40	-2	3,554	-0.06%
2024/04/03	1	22.95	6	22.97	22.60	-5	3,516	-0.14%
2024/04/02	4	22.28	4	22.44	22.30	0	3,383	0.00%
2024/04/01	8.1	22.43	1	22.60	22.20	7.1	3,328	0.21%
2024/03/29	9	23.39	6	23.41	22.80	3	3,258	0.09%
2024/03/28	15.1	23.32	5	23.36	23.60	10.1	3,025	0.33%
2024/03/27	10.3	22.45	36	23.77	24.00	-25.7	2,731	-0.94%
2024/03/26	9	21.97	17	21.91	21.85	-8	2,330	-0.34%
2024/03/25	1	22.20	8.6	21.84	22.20	-7.5	2,150	-0.35%
2024/03/22	1	20.15	1	20.25	20.20	0	1,869	0.00%
2024/03/21	12	19.99	0	0.00	20.10	12	1,851	0.65%
2024/03/20	12	20.33	1	20.10	19.95	11	1,822	0.60%
2024/03/18	2	19.05	2	19.30	19.00	0	1,710	0.00%
2024/03/15	2	19.00	0	0.00	19.00	2	1,711	0.12%
2024/03/14	3	19.15	0	0.00	19.30	3	1,701	0.18%
2024/03/13	2	19.90	2	19.50	19.35	0	1,690	0.00%
2024/03/12	2	19.60	2	19.95	20.05	0	1,676	0.00%
2024/03/11	1	19.75	1	20.00	19.95	0	1,677	0.00%
2024/03/08	0	0.00	1	19.60	19.55	-1	1,673	-0.06%
2024/03/07	0	0.00	6	20.24	20.10	-6	1,642	-0.37%
2024/03/05	2	20.55	0	0.00	20.25	2	1,600	0.12%
2024/03/04	0	0.00	1	20.80	20.85	-1	1,569	-0.06%
2024/03/01	1	21.70	5	21.86	21.10	-4	1,554	-0.26%
2024/02/29	3	20.88	5	20.96	20.90	-2	1,428	-0.14%
2024/02/27	5.2	21.09	3	21.18	20.60	2.2	1,382	0.16%
2024/02/26	13	22.35	6	22.30	22.10	7	1,243	0.56%
2024/02/23	1	22.80	27	22.80	22.80	-26	756	-3.44%
2024/02/22	2	20.20	29	20.51	20.75	-27	663	-4.07%
2024/02/15	0	18.10	0	0.00	18.05	0	518	0.00%
2024/01/25	3	18.73	8	18.81	19.00	-5	492	-1.02%
2024/01/17	4	17.49	0	0.00	17.25	4	429	0.93%
2024/01/12	1	18.05	0	0.00	18.00	1	408	0.25%
2024/01/08	0	0.00	4	18.79	18.75	-4	425	-0.94%
2024/01/04	3	18.55	0	0.00	18.60	3	457	0.66%
2024/01/03	1	18.45	0	0.00	18.45	1	456	0.22%
2023/12/19	0	0.00	1	18.60	18.60	-1	467	-0.21%
2023/12/06	0	0.00	2	19.35	19.40	-2	456	-0.44%
2023/11/28	0	0.00	20	18.74	18.95	-20	432	-4.62%
2023/11/27	0	0.00	2.1	18.39	18.40	-2.1	417	-0.51%
2023/11/22	0	0.00	0.2	18.05	18.05	-0.2	423	-0.04%
2023/11/21	0.7	18.50	0	0.00	18.20	0.7	425	0.17%
2023/11/20	0.1	18.00	0	0.00	18.10	0.1	424	0.02%
2023/11/17	0	0.00	2	18.20	18.00	-2	428	-0.47%
2023/10/27	1	17.60	2	17.75	17.60	-1	526	-0.19%
2023/10/26	3	18.35	3	18.23	18.00	0	544	0.00%
2023/10/24	2	17.85	0	0.00	17.85	2	582	0.34%
2023/10/23	14	17.60	0	0.00	17.50	14	619	2.26%
2023/10/18	1	17.40	0	0.00	17.45	1	720	0.14%
2023/10/17	5	17.33	0	0.00	17.25	5	729	0.69%
2023/10/12	0	0.00	1.1	17.54	17.40	-1.1	796	-0.13%
2023/10/11	0.2	17.10	0	0.00	17.10	0.2	829	0.03%
2023/10/02	2	17.50	0	0.00	17.50	2	1,515	0.13%
2023/09/15	0	0.00	3	17.25	17.30	-3	2,160	-0.14%
2023/09/12	1	17.55	1	17.45	17.30	0	2,490	0.00%
2023/09/04	0	0.00	10	17.30	17.50	-10	2,568	-0.39%
2023/08/31	10	17.45	0	0.00	17.35	10	2,556	0.39%
2023/08/18	2	17.73	0	0.00	17.45	2	2,521	0.08%
2023/08/16	1	17.20	0	0.00	17.25	1	2,498	0.04%
2023/08/14	0	0.00	10	17.70	17.50	-10	2,483	-0.40%
2023/08/11	1	18.20	0	0.00	18.15	1	2,472	0.04%
2023/08/09	0	0.00	10.2	19.30	19.35	-10.2	2,440	-0.42%
2023/08/04	0	0.00	3	19.85	20.35	-3	2,420	-0.12%
2023/08/02	0	0.00	2	20.00	20.00	-2	2,416	-0.08%
2023/07/31	0	0.00	1	20.35	20.40	-1	2,389	-0.04%
2023/07/27	0	0.00	6	21.39	21.35	-6	2,340	-0.26%
2023/07/26	1	21.45	0	0.00	21.15	1	2,304	0.04%
2023/07/25	0.2	20.90	8	21.00	20.85	-7.8	2,253	-0.35%
2023/07/24	0	0.00	1	20.85	20.70	-1	2,221	-0.05%
2023/07/21	0	0.00	2	20.55	20.95	-2	2,182	-0.09%
2023/07/20	1	20.40	1	20.30	20.30	0	2,151	0.00%
2023/07/19	5	20.35	1	20.45	20.00	4	2,138	0.19%
2023/07/18	0	0.00	3	20.48	20.20	-3	2,112	-0.14%
2023/07/17	0	0.00	3	20.93	20.85	-3	2,075	-0.14%
2023/07/14	3	21.20	2	21.33	20.95	1	2,051	0.05%
2023/07/13	4	21.74	4	21.54	21.20	0	2,017	0.00%
2023/07/12	8	21.47	13	21.30	21.65	-5	1,970	-0.25%
2023/07/11	24	22.12	17	21.21	21.35	7	1,936	0.36%
2023/07/10	0	0.00	34	22.95	22.95	-34	1,614	-2.11%
2023/07/07	11	20.65	15	20.62	20.90	-4	1,524	-0.26%
2023/07/05	0	0.00	11	20.22	20.05	-11	1,372	-0.80%
2023/07/04	4	19.55	0	0.00	19.80	4	1,313	0.30%
2023/06/30	0	0.00	2	19.35	19.30	-2	1,239	-0.16%
2023/06/29	15	20.36	9	20.35	19.60	6	1,185	0.51%
2023/06/28	1	19.05	6	19.45	19.45	-5	895	-0.56%
2023/06/21	2	18.25	0	0.00	18.25	2	789	0.25%
2023/06/20	11	18.80	2	18.73	18.50	9	778	1.16%
2023/06/19	2	18.28	9.2	18.54	18.05	-7.2	744	-0.97%
2023/06/16	6	19.49	79	19.85	19.20	-73	677	-10.77%
2023/06/15	1	18.15	21	18.15	18.15	-20	452	-4.42%
2023/06/13	0	0.00	0	16.55	16.40	0	367	-0.01%
2023/06/08	0	0.00	0.1	16.75	16.55	-0.1	376	-0.03%
2023/06/06	0.1	16.85	0	0.00	16.65	0.1	389	0.01%
2023/05/19	0	0.00	0.3	16.50	16.45	-0.3	706	-0.04%
2023/05/16	0	0.00	5	16.30	16.35	-5	703	-0.71%
2023/05/09	0	0.00	1	17.15	17.00	-1	690	-0.14%
2023/05/02	0	0.00	0.6	17.45	17.50	-0.6	674	-0.08%
2023/04/28	3	17.30	0	0.00	17.25	3	669	0.45%
2023/04/27	1	17.70	1	17.45	17.35	0	669	0.00%
2023/04/21	1	17.35	2	17.30	17.20	-1	654	-0.15%
2023/04/20	0	0.00	10	17.54	17.35	-10	649	-1.54%
2023/04/17	6.6	18.41	0	0.00	18.35	6.6	615	1.08%
2023/04/14	2	18.13	0.9	17.75	18.40	1.1	588	0.19%
2023/04/12	0	17.40	0.3	17.45	17.25	-0.3	532	-0.05%
2023/04/11	0	17.45	0	0.00	17.40	0	526	0.00%
2023/04/10	9	17.59	0	0.00	17.60	9	521	1.72%
2023/04/07	1	17.05	1	17.20	17.25	0	505	0.00%
2023/04/06	0	0.00	0	16.95	17.00	0	496	0.00%
2023/03/31	0	0.00	2	16.95	16.90	-2	489	-0.41%
2023/03/27	0	17.00	0.3	16.95	16.85	-0.3	481	-0.06%
2023/03/16	0	0.00	0.2	16.80	16.65	-0.2	453	-0.04%
2023/03/10	2	16.60	0	0.00	16.65	2	433	0.46%
2023/03/07	0.1	17.20	7	17.14	17.10	-7	417	-1.66%
2023/03/06	0	0.00	7	16.90	16.90	-7	400	-1.75%
2023/03/01	1	16.80	0	0.00	16.70	1	368	0.27%
2023/02/24	4	16.95	3	16.97	16.65	1	360	0.28%
2023/02/23	0	0.00	2	17.10	16.90	-2	349	-0.57%
2023/02/22	3	16.83	0	0.00	16.75	3	324	0.92%
2023/02/21	1.1	16.69	2	16.70	16.80	-0.9	301	-0.30%
2023/02/20	21	17.26	12	17.20	16.90	9	277	3.24%
2023/02/17	1.5	15.97	7	15.59	16.15	-5.5	147	-3.74%
2023/01/30	0	0.00	0.1	14.50	14.15	-0.1	83	-0.12%
2022/12/20	0	14.60	0	0.00	14.50	0	92	0.01%
2022/12/01	0	0.00	0.5	14.60	14.60	-0.5	95	-0.54%
2022/11/22	0	0.00	0	13.85	13.80	0	98	0.00%
2022/11/21	0	0.00	0	14.10	13.95	0	97	-0.01%
2022/11/17	0.1	14.20	0	0.00	14.00	0.1	98	0.11%
2022/10/28	0	0.00	0	13.50	13.35	0	100	-0.02%
2022/10/17	1	13.20	0	0.00	13.30	1	109	0.92%
2022/09/27	3	14.05	0	0.00	14.00	3	106	2.82%
2022/09/26	7	14.20	0	0.00	14.15	7	106	6.56%
2022/08/22	0	0.00	2	14.30	14.30	-2	121	-1.64%
2022/08/19	0.2	14.45	0	0.00	14.35	0.2	123	0.16%
2022/08/12	2	14.10	0	0.00	13.90	2	123	1.62%
2022/08/11	0	14.15	0	0.00	14.10	0	123	0.02%
2022/08/03	0	0.00	1.5	13.66	13.60	-1.5	128	-1.16%
2022/07/20	1	13.80	0	0.00	13.65	1	128	0.78%
2022/07/18	0	0.00	0.5	13.70	13.70	-0.5	127	-0.40%
2022/07/06	0	0.00	1	13.95	13.85	-1	128	-0.78%
2022/07/01	2	14.20	0	0.00	14.05	2	135	1.48%
2022/06/29	2	14.40	1	14.52	14.45	1	135	0.74%
2022/06/22	2	14.25	0	0.00	14.30	2	141	1.41%
2022/05/24	0	0.00	3	15.20	15.10	-3	203	-1.48%
2022/05/16	0	0.00	1.4	14.51	14.45	-1.4	225	-0.63%
2022/05/09	0	0.00	7	14.70	14.70	-7	226	-3.09%
2022/05/04	0	0.00	5	14.75	14.75	-5	230	-2.17%
2022/04/29	2	14.90	0	0.00	14.90	2	233	0.85%
2022/04/27	2	15.00	0	0.00	14.95	2	235	0.85%
2022/04/25	6	15.33	0	0.00	15.20	6	235	2.54%
2022/04/20	1.2	15.53	0	0.00	15.50	1.2	239	0.50%
2022/04/19	2	15.55	0	0.00	15.50	2	239	0.83%
2022/04/18	2	15.50	0	0.00	15.45	2	241	0.83%
2022/04/15	2	15.65	0	0.00	15.60	2	240	0.83%
2022/04/13	1	15.65	0	0.00	15.70	1	243	0.41%
2022/04/12	0	0.00	4	15.69	15.60	-4	245	-1.63%
2022/04/08	4	15.83	10	15.80	15.90	-6	246	-2.43%
2022/04/07	0.1	15.85	0	0.00	15.90	0.1	245	0.04%
2022/03/21	5	16.20	5	16.30	16.25	0	243	0.00%
2022/03/08	0	0.00	1	16.25	16.05	-1	219	-0.46%
2022/03/04	2	16.90	0	0.00	16.80	2	210	0.95%
2022/03/02	1	16.75	0	0.00	16.70	1	211	0.47%
2022/02/21	0.3	16.70	0	0.00	16.55	0.3	232	0.13%
2022/02/09	1	16.70	0	0.00	16.65	1	248	0.40%
2022/02/07	0	0.00	0.5	16.25	16.25	-0.5	260	-0.20%
2022/01/20	2	16.25	0	0.00	16.30	2	259	0.77%
2022/01/14	2	16.45	1	16.70	16.35	1	258	0.39%
2022/01/12	2	16.80	0	0.00	16.75	2	259	0.77%
2021/12/22	0	0.00	10	17.35	17.30	-10	271	-3.68%
2021/12/20	0.2	17.55	2	17.45	17.40	-1.8	270	-0.66%
2021/12/03	7	16.86	0	0.00	17.00	7	271	2.58%
2021/11/25	1	17.10	0	0.00	17.20	1	286	0.35%
2021/11/23	0	0.00	10	17.00	17.10	-10	288	-3.46%
2021/11/19	3	16.90	0	0.00	16.85	3	271	1.10%
2021/11/18	0	0.00	2	16.85	16.90	-2	273	-0.73%
2021/11/11	15	17.02	1	17.10	16.80	14	303	4.61%
2021/11/03	2	16.03	0	0.00	16.05	2	316	0.63%
2021/10/27	0	0.00	4	16.00	16.10	-4	373	-1.07%
2021/10/22	0	0.00	1	15.95	15.90	-1	395	-0.25%
2021/10/14	0	0.00	0.1	15.80	15.70	-0.1	446	-0.02%
2021/10/13	0	0.00	1	15.65	15.60	-1	451	-0.22%
2021/10/12	1	15.80	0	0.00	15.80	1	457	0.22%
2021/10/08	0	0.00	1	16.25	16.15	-1	470	-0.21%
2021/10/07	0	0.00	2	15.85	15.95	-2	481	-0.42%
2021/10/05	0	0.00	0.1	15.75	15.70	-0.1	514	-0.02%
2021/09/30	2.4	16.41	10	16.50	16.50	-7.6	543	-1.41%
2021/09/29	0.3	16.75	0	0.00	16.35	0.3	548	0.05%
2021/09/28	0.2	16.70	0	0.00	16.35	0.2	554	0.04%
2021/09/22	2	16.20	0	0.00	16.20	2	623	0.32%
2021/08/27	0	0.00	2	17.25	17.15	-2	913	-0.22%
2021/08/26	0	0.00	0.1	17.35	17.00	-0.1	911	-0.01%
2021/08/24	0	0.00	4	17.45	17.55	-4	904	-0.44%
2021/08/23	4	16.65	0	0.00	17.45	4	908	0.44%
2021/08/19	10	17.15	0	0.00	16.75	10	894	1.12%
2021/08/16	7	18.24	0	0.00	17.55	7	882	0.79%
2021/08/09	0	0.00	5	17.90	17.90	-5	884	-0.57%
2021/08/06	2	18.20	0	0.00	17.95	2	897	0.22%
2021/08/04	1	18.40	1	18.40	18.40	0	949	0.00%
2021/07/27	2	17.90	1	18.00	17.90	1	963	0.11%
2021/07/23	0	0.00	0.3	18.00	18.20	-0.3	986	-0.03%
2021/07/22	0	0.00	1	17.60	17.55	-1	1,000	-0.10%
2021/07/21	4	17.55	0	0.00	17.30	4	1,022	0.39%
2021/07/20	2	17.98	25	18.10	17.90	-23	1,033	-2.23%
2021/07/19	2	18.35	0	0.00	18.40	2	1,055	0.19%
2021/07/16	0	0.00	3	18.75	18.60	-3	1,105	-0.27%
2021/07/15	0	0.00	1	18.50	18.50	-1	1,155	-0.09%
2021/07/14	2	18.20	1	18.10	18.00	1	1,203	0.08%
2021/07/12	0	0.00	0	18.50	18.60	0	1,486	0.00%
2021/07/07	0	0.00	1	18.10	18.10	-1	1,517	-0.07%
2021/07/02	0	0.00	1	18.60	18.60	-1	1,525	-0.07%
2021/06/30	1	18.20	0	0.00	18.20	1	1,497	0.07%
2021/06/28	0	0.00	2	18.55	18.65	-2	1,468	-0.14%
2021/06/25	3	19.00	19	19.16	19.20	-16	1,442	-1.11%
2021/06/23	2	18.03	7	18.08	17.95	-5	1,363	-0.37%
2021/06/21	1	16.90	1	17.10	16.75	0	1,308	0.00%
2021/06/18	8	18.03	3	17.75	17.40	5	1,292	0.39%
2021/06/17	0	0.00	3	16.90	17.35	-3	1,215	-0.25%
2021/06/11	1	15.80	0	0.00	15.80	1	1,206	0.08%
2021/06/07	0	0.00	1	15.30	15.35	-1	1,212	-0.08%
2021/05/28	1	15.55	0	0.00	15.45	1	1,213	0.08%
2021/05/26	0	0.00	4	15.46	15.45	-4	1,214	-0.33%
2021/05/25	3	15.70	0.3	15.65	15.60	2.7	1,216	0.22%
2021/05/19	0	0.00	1.1	15.00	14.95	-1.1	1,219	-0.09%
2021/05/17	5	14.25	0	0.00	13.80	5	1,213	0.41%
2021/05/13	3	14.68	86	14.43	15.00	-83	1,185	-7.00%
2021/05/12	4	16.06	4	15.60	15.50	0	1,155	0.00%
2021/05/11	2	16.95	15	17.00	17.00	-13	1,124	-1.16%
2021/05/07	2	17.00	2	17.25	17.30	0	1,110	0.00%
2021/05/05	0	0.00	1	17.40	17.60	-1	1,092	-0.09%
2021/05/04	2	17.00	6	17.38	17.35	-4	1,087	-0.37%
2021/05/03	1	18.80	4	18.60	18.35	-3	1,061	-0.28%
2021/04/29	2	19.03	0	0.00	18.80	2	1,048	0.19%
2021/04/28	0	0.00	2	19.25	19.40	-2	1,033	-0.19%
2021/04/27	5	19.20	0	0.00	19.05	5	1,020	0.49%
2021/04/23	10	18.80	0	0.00	18.80	10	978	1.02%
2021/04/22	25	19.65	18.8	19.50	19.05	6.2	956	0.65%
2021/04/21	7	20.00	12	19.92	20.15	-5	934	-0.54%
2021/04/20	2	19.35	19	19.45	19.50	-17	902	-1.88%
2021/04/19	2	20.30	13.4	20.35	20.20	-11.4	852	-1.34%
2021/04/16	0	0.00	22	18.55	18.55	-22	654	-3.36%
2021/04/15	0	0.00	4	16.90	16.90	-4	558	-0.72%
2021/04/14	20	16.85	0	0.00	16.70	20	561	3.56%
2021/04/13	0.1	17.15	1	17.20	16.90	-0.9	573	-0.16%
2021/04/12	2	16.20	3	16.57	16.55	-1	546	-0.18%
2021/04/07	0	0.00	7	15.40	15.40	-7	587	-1.19%
2021/04/01	7	15.36	0	0.00	15.45	7	596	1.17%
2021/03/31	10.1	15.60	3	15.35	15.30	7.1	603	1.17%
2021/03/25	0	0.00	10	15.20	15.25	-10	641	-1.56%
2021/03/22	0	0.00	1	15.30	15.35	-1	654	-0.15%
2021/03/19	0	0.00	8	15.20	15.35	-8	663	-1.20%
2021/03/12	0	0.00	2	15.50	15.25	-2	716	-0.28%
2021/03/11	0	0.00	22.3	15.45	15.50	-22.3	715	-3.12%
2021/03/10	2	15.40	0	0.00	15.45	2	717	0.28%
2021/03/03	0	0.00	4	15.10	15.15	-4	729	-0.55%
2021/03/02	0	0.00	2	15.25	14.80	-2	737	-0.27%
2021/02/26	4	15.06	0	0.00	15.10	4	745	0.54%
2021/02/24	0	15.30	0	0.00	15.10	0	746	0.01%
2021/02/23	0	0.00	0	15.40	15.20	0	739	0.00%
2021/02/22	2	15.05	0	0.00	15.05	2	750	0.27%
2021/02/18	5	14.65	0	0.00	14.65	5	745	0.67%
2021/02/02	2	14.45	0	0.00	14.40	2	757	0.26%
2021/02/01	6	14.40	0	0.00	14.40	6	761	0.79%
2021/01/29	3	14.55	0	0.00	14.50	3	766	0.39%
2021/01/28	12	14.62	0	0.00	14.65	12	761	1.58%
2021/01/25	0	0.00	21	14.96	15.05	-21	763	-2.75%
2021/01/22	3	14.90	2	15.00	15.10	1	763	0.13%
2021/01/21	0	0.00	1	14.95	14.90	-1	769	-0.13%
2021/01/18	5	15.22	1	15.25	15.25	4	764	0.52%
2021/01/14	26	16.09	17	16.01	15.95	9	761	1.18%
2021/01/13	10	15.50	0	0.00	15.40	10	731	1.37%
2021/01/12	11	14.92	1	14.90	15.15	10	717	1.39%
2021/01/11	0	0.00	1	15.20	15.20	-1	731	-0.14%
2021/01/07	1	15.35	3	15.23	15.25	-2	906	-0.22%
2021/01/06	10	15.80	2	15.50	15.20	8	911	0.88%
2021/01/04	3	16.28	10	16.25	16.30	-7	917	-0.76%
2020/12/31	15	16.24	11	16.11	16.00	4	901	0.44%
2020/12/30	1	15.60	0	0.00	15.65	1	838	0.12%
2020/12/29	1	15.35	15	15.50	15.40	-14	828	-1.69%
2020/12/28	0	15.55	0	0.00	15.35	0	822	0.00%
2020/12/23	1	15.60	0	0.00	15.45	1	801	0.12%
2020/12/22	17	15.61	0	0.00	15.00	17	791	2.15%
2020/12/21	1	15.10	1	15.40	15.55	0	778	0.00%
2020/12/18	0	15.25	0.2	15.20	15.05	-0.2	765	-0.02%
2020/12/16	0	0.00	8	15.15	15.30	-8	767	-1.04%
2020/12/14	0	0.00	20	15.25	15.35	-20	771	-2.59%
2020/12/10	2	14.85	0	0.00	14.85	2	783	0.26%
2020/12/08	0	0.00	2	14.70	14.55	-2	768	-0.26%
2020/12/07	0	0.00	2	14.40	14.55	-2	766	-0.26%
2020/12/03	6	14.77	0	14.80	14.70	6	758	0.79%
2020/12/01	0	0.00	1	14.80	14.70	-1	770	-0.13%
2020/11/27	12	14.76	0	0.00	14.80	12	764	1.57%
2020/11/26	0	0.00	11	14.79	14.75	-11	770	-1.42%
2020/11/11	1	14.45	2	14.35	14.45	-1	762	-0.13%
2020/11/10	0	0.00	0.1	14.45	14.40	-0.1	772	-0.01%
2020/11/06	4	14.03	0	0.00	14.15	4	763	0.52%
2020/11/05	0	0.00	0.1	14.55	14.25	-0.1	759	-0.01%
2020/11/04	1	14.40	0	0.00	14.30	1	759	0.13%
2020/11/02	0	0.00	3	14.05	14.10	-3	754	-0.40%
2020/10/29	18	14.15	2	14.25	14.45	16	757	2.11%
2020/10/27	0	0.00	10	14.55	14.50	-10	749	-1.34%
2020/10/22	10	14.80	0	0.00	14.65	10	761	1.31%
2020/10/21	5	14.45	0	0.00	14.50	5	754	0.66%
2020/10/16	18	14.79	13	15.15	14.80	5	722	0.69%
2020/10/15	3	14.33	25	14.94	15.20	-22	624	-3.52%
2020/10/14	0	0.00	10	13.80	13.85	-10	542	-1.84%
2020/10/13	3	13.65	0	0.00	13.55	3	527	0.57%
2020/10/12	0	0.00	1	13.35	13.40	-1	485	-0.21%
2020/10/05	1	13.45	0	0.00	13.55	1	487	0.21%
2020/09/25	0	0.00	5	13.05	13.05	-5	489	-1.02%
2020/09/24	10	13.15	0	0.00	13.15	10	491	2.04%
2020/09/23	0	0.00	2	13.45	13.45	-2	486	-0.41%
2020/09/17	3	13.60	2	13.75	13.75	1	455	0.22%
2020/09/16	2	13.70	10	13.45	13.70	-8	468	-1.71%
2020/09/14	0	0.00	3	13.20	13.20	-3	429	-0.70%
2020/09/11	10	12.90	0	0.00	13.00	10	428	2.33%
2020/09/10	0	0.00	9.2	13.30	13.30	-9.2	421	-2.17%
2020/09/09	0	0.00	1	13.26	13.30	-1	420	-0.25%
2020/09/07	0	0.00	20	13.45	13.35	-20	420	-4.75%
2020/08/28	0	0.00	10	12.65	12.60	-10	398	-2.51%
2020/08/26	0	0.00	7	12.70	12.80	-7	401	-1.74%
2020/08/20	13	12.30	0	0.00	12.25	13	426	3.05%
2020/08/18	10	12.45	0	0.00	12.45	10	420	2.38%
2020/08/17	0	0.00	5	12.60	12.45	-5	420	-1.19%
2020/08/14	12	12.27	0	0.00	12.55	12	419	2.86%
2020/08/05	1	12.40	0	0.00	12.35	1	422	0.24%
2020/07/22	2	13.00	0	0.00	13.05	2	424	0.47%
2020/07/20	10	12.75	0	0.00	12.80	10	420	2.38%
2020/07/15	4	13.15	4	13.10	13.20	0	423	0.00%
2020/07/14	0	0.00	4	13.10	13.10	-4	435	-0.92%
2020/07/13	18	13.13	0	0.00	13.15	18	437	4.12%
2020/07/08	0	0.00	5	13.55	13.55	-5	443	-1.13%
2020/07/06	0	0.00	5	13.55	13.45	-5	463	-1.08%
2020/07/02	0	0.00	5	13.30	13.30	-5	484	-1.03%
2020/06/29	10	13.20	8.1	13.20	13.15	1.9	500	0.38%
2020/06/19	0	0.00	1	13.50	13.70	-1	528	-0.19%
2020/06/11	0	0.00	10.8	13.23	12.85	-10.8	579	-1.86%
2020/06/08	0	0.00	8	13.55	13.45	-8	580	-1.38%
2020/06/05	8	13.35	0.2	13.70	13.55	7.8	577	1.36%
2020/05/27	10	13.50	5	13.21	13.50	5	542	0.92%
2020/05/26	0	0.00	3	12.65	12.55	-3	512	-0.59%
2020/05/22	7	12.65	0	0.00	12.50	7	505	1.38%
2020/05/15	0	0.00	5	12.65	12.65	-5	483	-1.03%
2020/05/14	0	0.00	5	12.65	12.65	-5	481	-1.04%
2020/05/12	1	13.20	0	0.00	13.20	1	475	0.21%
2020/05/06	11	13.20	1	13.15	13.25	10	462	2.16%
2020/04/30	4	13.34	9	13.20	13.25	-5	452	-1.10%
2020/04/27	9	12.45	0	0.00	12.45	9	427	2.10%
2020/04/23	0	0.00	1	12.05	12.20	-1	425	-0.24%
2020/04/17	0	0.00	8	12.40	12.60	-8	409	-1.95%
2020/04/15	2	12.20	1	12.15	12.20	1	393	0.25%
2020/04/14	0	0.00	1	11.90	12.00	-1	387	-0.26%
2020/04/13	3	11.95	0	0.00	11.90	3	380	0.79%
2020/04/10	1	12.30	1	12.40	12.40	0	373	0.00%
2020/04/08	6	11.58	0	0.00	12.10	6	349	1.72%
2020/04/07	0	0.00	10	11.25	11.25	-10	330	-3.02%
2020/04/01	0	0.00	6	10.60	10.65	-6	311	-1.93%
2020/03/31	10	10.71	0	0.00	10.65	10	301	3.32%
2020/03/23	10	10.20	0	0.00	10.15	10	238	4.19%
2020/03/20	0	0.00	13	10.65	10.70	-13	234	-5.54%
2020/03/19	13	10.63	9	10.55	10.60	4	221	1.81%
2020/03/18	0	0.00	4	11.54	11.45	-4	198	-2.01%
2020/03/17	0	0.00	2	11.55	11.60	-2	192	-1.04%
2020/03/16	0	0.00	15	12.98	12.75	-15	167	-8.94%
2020/03/13	1	13.15	0	0.00	13.50	1	170	0.59%
2020/03/12	3	14.97	1.6	14.49	14.15	1.4	160	0.87%
2020/03/11	5	15.30	0	0.00	15.25	5	153	3.26%
2020/03/09	7	15.85	0	0.00	15.65	7	146	4.77%
2020/03/03	0	0.00	2	15.85	15.85	-2	140	-1.43%
2020/02/27	0	0.00	2	15.90	15.90	-2	140	-1.42%
2020/02/26	0	0.00	2	16.10	16.10	-2	140	-1.42%
2020/02/25	0	0.00	3	16.30	16.20	-3	140	-2.14%
2020/02/19	7	16.15	0	0.00	16.15	7	134	5.19%
2020/02/18	0	17.45	0	0.00	16.00	0	137	0.00%
2020/02/17	0	16.00	10.2	15.80	15.90	-10.2	137	-7.41%
2020/02/12	10	16.25	1	16.25	16.30	9	138	6.48%
2020/02/07	0	0.00	4	16.10	16.40	-4	136	-2.92%
2020/02/04	0	0.00	5.2	15.81	15.85	-5.2	131	-3.97%
2020/02/03	0	0.00	6	15.68	15.65	-6	132	-4.54%
2020/01/30	0	0.00	1	16.30	16.30	-1	124	-0.80%
2020/01/20	11	16.99	0	0.00	17.00	11	120	9.16%
2020/01/17	1	16.90	0	0.00	16.95	1	118	0.85%
2020/01/15	0	0.00	2	16.85	16.85	-2	117	-1.70%
2020/01/02	0	0.00	2	16.90	16.90	-2	118	-1.68%
2019/12/20	0	0.00	0.2	16.85	16.80	-0.2	115	-0.15%
2019/12/05	1	16.90	0	0.00	16.85	1	111	0.89%
2019/11/21	1	16.85	0	0.00	16.85	1	114	0.87%
2019/11/18	1	16.80	0	0.00	16.85	1	118	0.84%
2019/11/01	1	17.10	0	0.00	17.15	1	125	0.80%
2019/10/25	0	0.00	37.6	17.05	17.15	-37.6	128	-29.33%
2019/10/14	0	0.00	3	16.85	16.80	-3	134	-2.22%
2019/10/09	0	16.85	0	0.00	16.80	0	135	0.00%
2019/10/08	0	0.00	6	16.90	16.90	-6	137	-4.38%
2019/09/25	0	0.00	0.2	17.25	17.15	-0.2	155	-0.13%
2019/09/23	0	0.00	0.2	17.25	17.25	-0.2	154	-0.13%
2019/09/16	0	0.00	1	17.20	17.15	-1	146	-0.68%
2019/09/09	0	0.00	0.4	17.05	17.05	-0.4	145	-0.27%
2019/09/05	1	17.05	0	0.00	17.15	1	149	0.67%
2019/09/03	0	0.00	2	16.85	16.90	-2	149	-1.34%
2019/08/21	2	16.95	0	0.00	17.15	2	155	1.29%
2019/08/20	0	0.00	10.4	16.76	16.90	-10.4	154	-6.75%
2019/08/14	0	0.00	0.1	17.00	17.00	-0.1	151	-0.05%
2019/08/05	2	17.55	0	0.00	17.25	2	170	1.17%
2019/08/01	0	0.00	4	17.89	18.00	-4	187	-2.14%
2019/07/31	0	0.00	4	18.05	18.05	-4	189	-2.11%
2019/07/30	0	0.00	6	18.15	18.05	-6	197	-3.03%
2019/07/29	3	18.23	0	0.00	18.15	3	203	1.48%
2019/07/25	7	18.12	0	0.00	18.10	7	209	3.34%
2019/07/23	1	18.40	0	0.00	18.35	1	220	0.45%
2019/07/01	2	18.35	0	0.00	18.30	2	439	0.46%
2019/06/27	0	0.00	10	18.30	18.35	-10	440	-2.27%
2019/06/19	0	0.00	0.1	18.45	18.40	-0.1	454	-0.03%
2019/06/06	0	0.00	0.2	18.55	18.55	-0.2	468	-0.04%
2019/06/03	3	18.50	0	0.00	18.65	3	471	0.64%
2019/05/24	0.2	18.55	0	0.00	18.55	0.2	482	0.05%
2019/05/23	1	18.30	0	0.00	18.40	1	482	0.21%
2019/05/22	1	18.55	0	0.00	18.60	1	482	0.21%
2019/05/20	1	18.30	0	0.00	18.40	1	484	0.21%
2019/05/16	0	0.00	1	18.45	18.50	-1	482	-0.21%
2019/05/15	5	18.35	0	0.00	18.40	5	481	1.04%
2019/05/14	10	18.12	20	18.00	18.05	-10	480	-2.08%
2019/05/13	9	18.36	5	18.30	18.25	4	475	0.84%
2019/05/10	0	0.00	10	19.80	19.75	-10	461	-2.17%
2019/05/09	0	0.00	5	20.50	20.15	-5	450	-1.11%
2019/05/06	3	20.48	3	20.50	20.25	0	428	0.00%
2019/05/03	5	20.80	0	0.00	21.00	5	420	1.19%
2019/04/30	2	20.95	10	20.95	21.00	-8	413	-1.93%
2019/04/29	5	21.00	0	0.00	21.00	5	408	1.22%
2019/04/25	2	20.90	63	21.05	20.75	-61	391	-15.60%
2019/04/24	0	0.00	1	20.65	20.55	-1	363	-0.27%
2019/04/23	2	20.30	0	0.00	20.55	2	361	0.55%
2019/04/22	0	0.00	2	20.30	20.30	-2	357	-0.56%
2019/04/19	2	20.30	0	0.00	20.20	2	359	0.56%
2019/04/18	0	0.00	5	20.80	20.35	-5	356	-1.40%
2019/04/17	5	20.60	0	0.00	20.55	5	345	1.45%
2019/04/16	3	20.50	0.3	20.55	20.55	2.7	338	0.80%
2019/04/15	0	0.00	10	20.55	20.60	-10	330	-3.02%
2019/04/12	2	21.00	79	20.94	20.65	-77	311	-24.69%
2019/04/11	0	0.00	57	20.42	20.55	-57	230	-24.72%
2019/04/10	11	18.72	140	18.69	18.70	-129	174	-73.90%	大賣/鉅額交易
2019/04/09	0	0.00	7	18.65	18.65	-7	163	-4.28%
2019/04/02	7	18.31	0	0.00	18.30	7	153	4.56%
2019/03/28	2	18.35	0	0.00	18.45	2	149	1.34%
2019/03/27	3	18.40	0	0.00	18.45	3	150	1.99%
2019/03/21	1	18.65	2	18.70	18.70	-1	137	-0.73%
2019/03/20	0	0.00	8	18.80	18.80	-8	132	-6.03%
2019/03/18	10	18.72	0	0.00	18.60	10	128	7.78%
2019/03/15	1	18.60	0	0.00	18.60	1	126	0.79%
2019/03/13	1	18.60	0	0.00	18.55	1	126	0.79%
2019/03/12	2	18.80	1	18.65	18.65	1	125	0.80%
2019/03/11	1	18.45	0	0.00	18.45	1	122	0.81%
2019/03/08	0.5	18.55	0	0.00	18.55	0.5	127	0.40%
2019/02/27	0	0.00	0.6	18.45	18.45	-0.6	125	-0.48%
2019/02/25	0	0.00	4	18.30	18.25	-4	118	-3.37%
2019/02/21	0	0.00	2	17.85	17.85	-2	110	-1.80%
2019/02/18	0	0.00	3	17.75	17.75	-3	109	-2.74%
2019/02/15	0.9	17.90	1	17.95	17.90	-0.1	108	-0.12%
2019/02/14	1	17.75	0	0.00	17.80	1	109	0.91%
2019/01/30	0	0.00	1	17.90	18.00	-1	107	-0.93%
2019/01/16	6	17.95	0	0.00	17.90	6	122	4.88%
2019/01/15	0	0.00	2	18.40	18.05	-2	123	-1.63%
2019/01/11	7	17.96	18	18.11	18.15	-11	121	-9.07%
2019/01/08	0	0.00	0	17.70	17.50	0	131	-0.02%
2019/01/04	3	17.25	0	0.00	17.25	3	140	2.13%
2018/12/28	0	0.00	3	17.30	17.30	-3	154	-1.94%
2018/12/18	0	0.00	1	17.40	17.30	-1	169	-0.59%
2018/12/12	5	17.50	0	0.00	17.45	5	179	2.79%
2018/12/06	5	17.85	0	0.00	17.55	5	184	2.71%
2018/12/05	10	17.90	0	0.00	17.85	10	186	5.35%
2018/12/04	25	18.28	0	0.00	18.25	25	189	13.21%
2018/12/03	35	18.40	0	0.00	18.25	35	192	18.17%
2018/11/30	0	0.00	1	18.20	18.10	-1	192	-0.52%
2018/11/29	0	0.00	5	17.50	17.70	-5	191	-2.61%
2018/11/26	1	17.35	0	0.00	17.20	1	191	0.52%
2018/11/14	0	0.00	1	17.70	17.65	-1	198	-0.50%
2018/11/08	1	17.65	0	0.00	17.80	1	212	0.47%
2018/11/07	1	17.75	1	17.80	17.70	0	217	0.00%
2018/11/05	0	0.00	5	17.55	17.70	-5	235	-2.12%
2018/10/31	1	17.25	0	0.00	17.40	1	247	0.40%
2018/10/30	0	0.00	1	16.70	16.85	-1	244	-0.41%
2018/10/25	4	16.90	1	16.85	16.75	3	249	1.20%
2018/10/24	0	0.00	6	17.34	17.40	-6	250	-2.40%
2018/10/23	0	0.00	2	17.30	17.35	-2	253	-0.79%
2018/10/22	2	17.50	0	0.00	17.45	2	262	0.76%
2018/10/19	3	17.50	0	0.00	17.55	3	263	1.14%
2018/10/18	3	17.70	0	0.00	17.55	3	270	1.11%
2018/10/17	5	17.58	0	0.00	17.45	5	268	1.86%
2018/10/16	3	17.75	0	0.00	17.70	3	260	1.15%
2018/10/12	5	17.75	0	0.00	17.95	5	265	1.88%
2018/10/11	7	18.37	0	0.00	18.20	7	263	2.66%
2018/10/05	3	19.60	0	0.00	19.50	3	263	1.14%
2018/10/01	0	0.00	4	20.10	20.00	-4	265	-1.50%
2018/09/28	10	20.00	0	0.00	20.00	10	272	3.68%
2018/09/18	0	0.00	1	20.40	20.35	-1	337	-0.30%
2018/09/07	3	20.20	0	0.00	20.25	3	369	0.81%
2018/09/06	3	20.55	0	0.00	20.55	3	386	0.78%
2018/08/28	0	0.00	5	21.00	20.95	-5	566	-0.88%
2018/08/22	0	0.00	10	20.80	20.70	-10	622	-1.61%
2018/08/21	0	0.00	23	20.74	20.70	-23	625	-3.68%
2018/08/20	0	0.00	2	20.70	20.70	-2	634	-0.31%
2018/08/14	3	20.80	0	0.00	20.90	3	638	0.47%
2018/08/10	3	21.57	0	0.00	21.45	3	634	0.47%
2018/08/09	0	0.00	21	21.65	21.50	-21	625	-3.36%
2018/08/08	3	21.15	0	0.00	21.15	3	618	0.49%
2018/08/03	1	21.10	0	0.00	21.15	1	666	0.15%
2018/07/30	0	0.00	25	21.51	21.50	-25	660	-3.78%
2018/07/24	2	21.40	11	21.30	21.35	-9	644	-1.40%
2018/07/20	0	0.00	0.2	21.50	21.50	-0.2	640	-0.04%
2018/07/19	0	0.00	22	21.69	21.65	-22	638	-3.44%
2018/07/16	2	21.48	0	0.00	21.30	2	633	0.32%
2018/07/10	0	0.00	28	21.61	21.50	-28	665	-4.21%
2018/07/05	9	21.49	3	22.12	21.40	6	652	0.92%
2018/07/04	0	0.00	10	21.98	22.20	-10	634	-1.58%
2018/07/03	0	0.00	0.2	20.85	20.90	-0.2	618	-0.04%
2018/06/29	2	21.80	2	21.95	21.80	0	610	0.00%
2018/06/26	0	0.00	1	21.20	21.20	-1	596	-0.17%
2018/06/22	0	0.00	5	21.48	21.65	-5	597	-0.84%
2018/06/21	0	0.00	6	21.75	21.80	-6	597	-1.01%
2018/06/20	2	21.85	3	21.62	21.65	-1	597	-0.17%
2018/06/19	2	21.80	2	21.85	21.90	0	591	0.00%
2018/06/15	1	21.95	0	0.00	22.30	1	581	0.17%
2018/06/14	9	22.38	1	22.35	22.25	8	570	1.40%
2018/06/13	13	22.90	57	23.01	22.85	-44	549	-8.01%
2018/06/12	0	0.00	5	22.16	22.25	-5	490	-1.02%
2018/06/11	8	22.30	8	21.90	21.95	0	468	0.00%
2018/06/08	0	0.00	8	22.05	22.00	-8	455	-1.76%
2018/06/07	0	0.00	1	21.75	22.00	-1	444	-0.23%
2018/06/06	0	0.00	25	22.15	21.75	-25	424	-5.90%
2018/06/04	0	0.00	2	21.05	21.10	-2	369	-0.54%
2018/06/01	10	20.85	8	20.89	21.05	2	363	0.55%
2018/05/31	0	0.00	12	20.97	21.05	-12	346	-3.46%
2018/05/28	2	20.55	0	0.00	20.45	2	309	0.65%
2018/05/24	1	20.35	0	0.00	20.30	1	291	0.34%
2018/05/23	0	0.00	42	20.33	20.35	-42	291	-14.43%
2018/05/18	2	20.35	0	0.00	20.10	2	294	0.68%
2018/05/17	1	20.35	0	0.00	20.30	1	295	0.34%
2018/05/16	0	0.00	8	20.48	20.35	-8	295	-2.71%
2018/05/15	0	0.00	3	20.65	20.60	-3	294	-1.02%
2018/05/14	2	20.50	6	20.59	20.45	-4	305	-1.31%
2018/05/11	0	0.00	9	20.50	20.35	-9	283	-3.18%
2018/05/10	0	0.00	10	19.60	19.55	-10	263	-3.80%
2018/04/24	10	19.55	0	0.00	19.55	10	337	2.97%
2018/04/19	0	0.00	10	19.75	19.75	-10	352	-2.84%
2018/04/18	1	19.80	0	0.00	19.75	1	352	0.28%
2018/04/17	9	20.40	0	0.00	20.00	9	348	2.58%
2018/04/16	0	0.00	3	20.40	20.45	-3	344	-0.87%
2018/04/13	1	20.00	5	20.15	20.00	-4	306	-1.31%
2018/04/11	3	20.10	0	0.00	20.00	3	314	0.95%
2018/04/10	0	0.00	4	20.30	20.10	-4	324	-1.23%
2018/04/03	2	19.65	0	0.00	19.65	2	325	0.61%
2018/03/30	5	19.60	0	0.00	19.55	5	326	1.53%
2018/03/28	0	0.00	2	19.60	19.60	-2	325	-0.61%
2018/03/27	2	19.63	1	19.65	19.65	1	323	0.31%
2018/03/26	0	0.00	2	20.00	19.80	-2	319	-0.63%
2018/03/23	3	20.00	1	20.00	20.05	2	313	0.64%
2018/03/12	0	0.00	2	20.20	20.25	-2	313	-0.64%
2018/03/09	0.1	20.05	0	0.00	20.05	0.1	314	0.02%
2018/03/08	2	20.20	0	0.00	20.15	2	311	0.64%
2018/03/07	0	0.00	0	20.00	20.10	0	314	-0.01%
2018/03/06	0	0.00	2	20.10	20.15	-2	315	-0.63%
2018/02/23	0	0.00	5	20.49	20.50	-5	320	-1.56%
2018/02/22	8	20.59	1	20.50	20.40	7	320	2.18%
2018/02/21	12	19.73	0	0.00	20.00	12	316	3.80%
2018/02/09	2	19.40	2	19.85	19.50	0	311	0.00%
2018/02/07	15	20.00	0	0.00	19.95	15	309	4.85%
2018/02/06	0	0.00	137	20.23	19.90	-137	307	-44.53%	大賣/鉅額交易
2018/02/02	0	0.00	5	20.45	20.45	-5	292	-1.71%
2018/02/01	0	0.00	19	20.45	20.45	-19	293	-6.48%
2018/01/30	1	20.50	0	0.00	20.40	1	296	0.34%
2018/01/26	0	0.00	2	20.60	20.70	-2	311	-0.64%
2018/01/25	1	20.95	0	0.00	20.75	1	317	0.31%
2018/01/23	1	20.75	0	0.00	20.65	1	319	0.31%
2018/01/19	0	0.00	7	21.11	21.10	-7	320	-2.18%
2018/01/18	10	21.21	25	21.32	21.30	-15	299	-5.02%
2018/01/16	1	20.70	4	20.83	20.90	-3	265	-1.13%
2018/01/15	2	20.25	0	0.00	20.25	2	252	0.79%
2018/01/04	10	20.20	0	0.00	20.05	10	245	4.08%
2018/01/02	1	20.50	0	0.00	20.40	1	228	0.44%