群益證 (6005)-華南永昌-內壢券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.90
漲跌
▲0.05
漲幅
+0.21%
成交量
12,577張
產業
上市金融類股
347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

群益證 (6005)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/26	3	23.98	0	0.00	23.90	3	12,610	0.02%
2024/04/25	8	24.09	0	0.00	23.85	8	12,448	0.06%
2024/04/24	3	24.25	0	0.00	24.50	3	12,287	0.02%
2024/04/23	6	24.53	10	24.75	24.30	-4	11,977	-0.03%
2024/04/22	7	24.71	14	23.84	24.70	-7	11,562	-0.06%
2024/04/19	3	23.35	14	23.15	23.50	-11	10,678	-0.10%
2024/04/18	11	22.85	2	22.70	23.20	9	9,965	0.09%
2024/04/17	3	21.05	1	21.15	21.20	2	9,257	0.02%
2024/04/16	2	20.93	0	0.00	21.05	2	9,106	0.02%
2024/04/15	0	0.00	3	21.55	21.60	-3	8,867	-0.03%
2024/04/11	0	0.00	14	21.60	21.55	-14	8,604	-0.16%
2024/04/10	3.2	21.19	1	21.30	21.35	2.2	8,450	0.03%
2024/04/09	4	21.00	0	0.00	21.40	4	8,264	0.05%
2024/04/08	6	21.25	6.4	21.47	21.45	-0.4	7,941	0.00%
2024/04/01	10	19.60	0	0.00	19.70	10	7,328	0.14%
2024/03/29	1	19.15	0	0.00	19.15	1	7,007	0.01%
2024/03/28	2	19.00	11	19.29	18.95	-9	6,912	-0.13%
2024/03/27	0	0.00	1	19.05	19.05	-1	6,710	-0.01%
2024/03/26	1.3	18.78	1	18.80	18.90	0.3	6,617	0.00%
2024/03/25	0	0.00	5	19.05	19.00	-5	6,522	-0.08%
2024/03/22	0	0.00	4.2	19.08	19.10	-4.2	6,484	-0.06%
2024/03/21	0	0.00	12	19.14	19.15	-12	6,322	-0.19%
2024/03/20	1.1	18.60	0	0.00	18.50	1.1	5,987	0.02%
2024/03/19	6	18.84	8	18.86	18.85	-2	5,893	-0.03%
2024/03/18	1	18.70	2	18.45	18.70	-1	5,813	-0.02%
2024/03/15	1	18.50	2	18.60	18.60	-1	5,680	-0.02%
2024/03/14	3	18.78	3	18.82	18.80	0	5,393	0.00%
2024/03/13	8	18.40	0	0.00	18.45	8	4,828	0.17%
2024/03/12	3	18.33	2.2	18.16	18.35	0.8	4,662	0.02%
2024/03/11	0	0.00	1	18.05	18.10	-1	4,528	-0.02%
2024/03/08	0	0.00	1.6	18.06	17.80	-1.6	4,369	-0.04%
2024/03/07	1	18.00	2	17.95	18.00	-1	4,093	-0.02%
2024/03/06	0	0.00	3	17.75	17.75	-3	3,869	-0.08%
2024/03/05	0	0.00	21	17.60	17.60	-21	3,824	-0.55%
2024/03/04	0.6	17.35	0	0.00	17.30	0.6	3,724	0.02%
2024/03/01	1.5	17.01	0	0.00	17.05	1.5	3,648	0.04%
2024/02/27	0	0.00	0	16.45	16.50	0	3,410	0.00%
2024/02/23	0	0.00	4	16.50	16.45	-4	3,362	-0.12%
2024/02/19	0	0.00	4	16.55	16.55	-4	3,366	-0.12%
2024/01/31	0	0.00	1.1	15.95	16.10	-1.1	3,238	-0.03%
2024/01/24	0	16.05	0	0.00	16.05	0	3,192	0.00%
2024/01/23	0.7	15.95	1	15.90	15.95	-0.3	3,194	-0.01%
2024/01/22	0.4	15.85	0	0.00	15.80	0.4	3,192	0.01%
2024/01/19	1	15.55	0	0.00	15.70	1	3,181	0.03%
2024/01/17	0	0.00	0	15.75	15.50	0	3,145	0.00%
2024/01/16	1	15.90	0	0.00	15.85	1	3,090	0.03%
2023/12/27	0	0.00	1	16.10	16.10	-1	3,016	-0.03%
2023/12/13	0	0.00	2	15.95	15.90	-2	2,699	-0.07%
2023/12/11	0	0.00	8	15.95	15.95	-8	2,748	-0.29%
2023/12/08	0	0.00	8	15.74	15.90	-8	2,697	-0.30%
2023/12/04	5	15.40	0	0.00	15.55	5	2,526	0.20%
2023/11/21	0	0.00	2	15.40	15.45	-2	2,307	-0.09%
2023/11/17	0	0.00	1	15.15	15.20	-1	2,263	-0.04%
2023/10/31	2	14.33	0	0.00	14.25	2	2,780	0.07%
2023/10/25	0	0.00	1	14.55	14.60	-1	3,197	-0.03%
2023/10/20	1	14.35	0	0.00	14.50	1	3,688	0.03%
2023/10/13	0	14.65	0	0.00	14.60	0	3,935	0.00%
2023/10/05	1	14.30	0	0.00	14.40	1	4,233	0.02%
2023/10/04	6	14.33	0	0.00	14.20	6	4,340	0.14%
2023/10/03	1	14.55	0	0.00	14.55	1	4,354	0.02%
2023/09/26	2.1	14.62	0	0.00	14.60	2.1	4,540	0.05%
2023/09/21	2	14.78	0.3	14.90	14.75	1.7	4,630	0.04%
2023/09/20	0.3	15.15	0	0.00	15.00	0.3	4,599	0.01%
2023/09/08	1	14.80	0	0.00	14.80	1	4,908	0.02%
2023/09/06	0	0.00	1.4	14.85	14.80	-1.4	5,072	-0.03%
2023/09/05	0.3	14.95	0	0.00	14.90	0.3	5,173	0.01%
2023/09/01	2	14.80	0	0.00	14.85	2	5,651	0.04%
2023/08/24	5.3	14.90	0	0.00	14.90	5.3	6,024	0.09%
2023/08/23	0.3	14.85	0	0.00	14.90	0.3	6,052	0.00%
2023/08/21	0.6	14.85	0	0.00	14.80	0.6	6,062	0.01%
2023/08/14	1	14.90	0	0.00	14.80	1	6,201	0.02%
2023/08/10	1	15.30	0	0.00	15.00	1	6,142	0.02%
2023/08/08	1	15.30	0	0.00	15.40	1	6,582	0.02%
2023/08/07	1	15.30	0	0.00	15.45	1	6,579	0.02%
2023/08/02	2	15.50	0	0.00	15.35	2	6,546	0.03%
2023/07/26	0	0.00	1	16.00	15.85	-1	6,256	-0.02%
2023/07/24	0	0.00	4	15.23	15.10	-4	5,905	-0.07%
2023/07/20	0	0.00	5	15.15	15.15	-5	5,808	-0.09%
2023/07/19	1	15.05	2	15.00	14.95	-1	5,807	-0.02%
2023/07/17	0	0.00	1	15.05	15.05	-1	5,835	-0.02%
2023/06/27	1	14.15	20	14.15	14.15	-19	5,985	-0.32%
2023/06/21	1	14.55	0	0.00	14.55	1	5,909	0.02%
2023/06/16	1	14.60	0	0.00	14.60	1	5,887	0.02%
2023/06/15	1	14.55	0	0.00	14.55	1	5,862	0.02%
2023/06/13	0	0.00	1	14.75	14.80	-1	5,787	-0.02%
2023/06/09	1	14.75	0	0.00	14.65	1	5,633	0.02%
2023/06/07	0	0.00	2	14.50	14.50	-2	5,193	-0.04%
2023/06/05	0	0.00	39	14.32	14.30	-39	5,040	-0.77%
2023/06/02	20	14.10	0	0.00	14.05	20	4,950	0.40%
2023/05/26	2	13.70	0	0.00	13.70	2	4,834	0.04%
2023/05/12	0	0.00	1	13.10	13.30	-1	4,215	-0.02%
2023/05/09	0	0.00	2	13.95	13.85	-2	4,082	-0.05%
2023/05/05	2	13.85	0	0.00	13.85	2	4,040	0.05%
2023/05/04	16	13.89	11	14.05	14.10	5	4,009	0.12%
2023/04/28	0	0.00	12	13.66	13.70	-12	3,942	-0.30%
2023/04/24	3	13.65	0	0.00	13.60	3	3,751	0.08%
2023/04/21	10	13.45	0	0.00	13.45	10	3,672	0.27%
2023/04/19	0	0.00	6	13.88	13.85	-6	3,503	-0.17%
2023/04/18	0	0.00	2	13.40	13.40	-2	3,290	-0.06%
2023/04/17	5	13.40	0	0.00	13.35	5	3,165	0.16%
2023/04/14	0	0.00	8	12.93	13.70	-8	2,893	-0.28%
2023/04/13	0	0.00	20	12.50	12.50	-20	2,575	-0.78%
2023/03/31	0	0.00	4	12.10	12.00	-4	2,457	-0.16%
2023/03/20	0	0.00	1	12.05	12.00	-1	2,494	-0.04%
2023/03/17	0	11.65	0	0.00	11.85	0	2,424	0.00%
2023/03/16	19	11.55	0	0.00	11.55	19	2,407	0.79%
2023/03/15	0	0.00	0	11.80	11.70	0	2,390	0.00%
2023/03/14	0	0.00	6	11.80	11.75	-6	2,385	-0.25%
2023/03/06	1	12.05	0	0.00	12.10	1	2,436	0.04%
2023/02/17	0	11.90	0.4	11.75	11.75	-0.4	2,284	-0.02%
2023/02/15	1	11.85	0	0.00	11.85	1	2,308	0.04%
2023/02/14	7	11.96	0	0.00	11.95	7	2,304	0.30%
2023/02/10	0	0.00	0.3	11.95	11.90	-0.3	2,327	-0.01%
2023/02/08	0	12.30	0	0.00	12.35	0	2,216	0.00%
2023/02/01	0.4	11.75	0	0.00	11.50	0.4	2,090	0.02%
2023/01/31	0.4	11.60	0	0.00	11.60	0.4	2,076	0.02%
2023/01/30	1	11.50	0	0.00	11.50	1	2,063	0.05%
2023/01/17	1	11.25	0	0.00	11.25	1	2,051	0.05%
2023/01/12	1	11.20	0	0.00	11.25	1	2,187	0.05%
2023/01/09	0	0.00	1	11.05	11.30	-1	2,227	-0.04%
2023/01/05	1	10.90	0	0.00	10.95	1	2,204	0.05%
2023/01/04	0	0.00	2	10.80	10.90	-2	2,215	-0.09%
2022/12/29	2	10.78	0	0.00	10.70	2	2,271	0.09%
2022/12/26	0	0.00	1	11.05	11.15	-1	2,206	-0.05%
2022/12/22	1	11.10	1	11.15	11.10	0	2,244	0.00%
2022/12/21	0.1	11.05	0	0.00	11.05	0.1	2,273	0.01%
2022/12/19	3	11.32	0	0.00	11.20	3	2,311	0.13%
2022/12/15	2	11.45	4	11.35	11.35	-2	2,246	-0.09%
2022/12/14	2	11.45	0	0.00	11.50	2	2,259	0.09%
2022/12/13	0	0.00	1	11.40	11.50	-1	2,229	-0.04%
2022/12/12	1	11.40	0	0.00	11.50	1	2,223	0.04%
2022/12/09	0	0.00	1	11.50	11.50	-1	2,285	-0.04%
2022/12/07	1	11.50	1	11.55	11.55	0	2,250	0.00%
2022/12/01	1	11.80	1	11.75	11.75	0	2,188	0.00%
2022/11/30	0	0.00	1	11.65	11.75	-1	2,132	-0.05%
2022/11/29	0	0.00	3	11.40	11.45	-3	2,070	-0.14%
2022/11/24	1	11.20	0	0.00	11.25	1	2,040	0.05%
2022/11/15	0	0.00	10.4	11.18	11.25	-10.4	2,061	-0.51%
2022/11/11	0	0.00	2	11.00	11.00	-2	2,017	-0.10%
2022/11/10	0	0.00	2	10.70	10.70	-2	1,970	-0.10%
2022/11/09	0	0.00	2	10.70	10.75	-2	1,968	-0.10%
2022/11/07	2	10.30	2	10.35	10.40	0	1,972	0.00%
2022/10/25	0	0.00	2	9.88	9.85	-2	1,993	-0.10%
2022/10/21	0	0.00	1	10.05	10.00	-1	1,992	-0.05%
2022/10/20	3	9.84	2	9.84	10.00	1	1,975	0.05%
2022/10/13	2	10.20	2	10.05	10.05	0	1,868	0.00%
2022/10/07	1	10.50	0	0.00	10.40	1	1,924	0.05%
2022/09/14	1	11.60	0	0.00	11.50	1	2,539	0.04%
2022/09/08	1	11.50	0	0.00	11.55	1	2,731	0.04%
2022/09/07	1	11.30	0	0.00	11.30	1	2,749	0.04%
2022/09/05	1	11.60	0	0.00	11.55	1	2,787	0.04%
2022/09/02	0.1	11.80	0	0.00	11.75	0.1	2,820	0.00%
2022/08/29	0	0.00	0.1	11.95	11.90	-0.1	2,799	0.00%
2022/08/23	0	0.00	0.6	12.05	12.00	-0.6	2,813	-0.02%
2022/08/15	0	0.00	10	12.15	12.20	-10	2,907	-0.34%
2022/08/12	10	12.15	0	0.00	12.20	10	2,893	0.35%
2022/08/09	0.7	11.65	0	0.00	11.60	0.7	2,902	0.02%
2022/08/04	0	0.00	0	11.15	11.15	0	3,164	0.00%
2022/08/03	0	0.00	0.4	11.20	11.15	-0.4	3,230	-0.01%
2022/08/01	0.4	11.55	0	0.00	11.55	0.4	3,330	0.01%
2022/07/21	1	11.00	0	0.00	11.15	1	3,474	0.03%
2022/07/19	0	0.00	1	10.95	11.00	-1	3,590	-0.03%
2022/07/15	1	10.85	0	0.00	10.75	1	3,589	0.03%
2022/07/14	2	11.10	0	0.00	11.15	2	3,542	0.06%
2022/07/12	4	12.63	40	12.54	12.50	-36	3,354	-1.07%
2022/07/08	0	0.00	1	13.60	13.60	-1	3,170	-0.03%
2022/07/07	0	0.00	49	13.64	13.65	-49	3,146	-1.56%
2022/07/06	2	13.60	1	13.70	13.60	1	3,146	0.03%
2022/07/05	90	13.80	0	0.00	13.90	90	3,343	2.69%
2022/07/01	2	13.85	0	0.00	13.55	2	3,574	0.06%
2022/06/30	1	14.00	0	0.00	14.00	1	3,545	0.03%
2022/06/29	2	14.15	1	14.15	14.20	1	3,523	0.03%
2022/06/28	2	14.33	0	0.00	14.30	2	3,507	0.06%
2022/06/24	0	0.00	0.2	14.25	14.30	-0.2	3,536	-0.01%
2022/06/22	2	14.05	2	14.18	14.10	0	3,549	0.00%
2022/06/20	0	0.00	1.2	14.09	13.90	-1.2	3,501	-0.04%
2022/06/17	2	14.05	0	0.00	14.05	2	3,441	0.06%
2022/06/13	0	0.00	2.1	14.30	14.30	-2.1	3,482	-0.06%
2022/06/10	0	14.75	0	0.00	14.65	0	3,465	0.00%
2022/06/01	0.3	14.90	0	0.00	14.80	0.3	3,667	0.01%
2022/05/31	0	0.00	0.4	14.95	14.85	-0.4	3,668	-0.01%
2022/05/30	0.3	14.65	4	14.60	14.85	-3.7	3,660	-0.10%
2022/05/27	0.3	14.35	0	0.00	14.40	0.3	3,644	0.01%
2022/05/26	0.6	14.25	0	0.00	14.15	0.6	3,641	0.02%
2022/05/25	0	0.00	12	14.25	14.10	-12	3,658	-0.33%
2022/05/24	5.9	14.07	8	14.05	14.00	-2.1	3,773	-0.06%
2022/05/20	2	14.20	10	14.15	14.10	-8	3,806	-0.21%
2022/05/19	30	14.05	0	0.00	14.05	30	3,809	0.79%
2022/05/18	1	14.35	0	0.00	14.40	1	3,797	0.03%
2022/05/17	1	14.15	0	0.00	14.15	1	3,788	0.03%
2022/05/16	0.1	14.15	0	0.00	14.10	0.1	3,786	0.00%
2022/05/13	1	14.10	0	0.00	14.25	1	3,752	0.03%
2022/05/12	0.1	14.40	0	0.00	14.00	0.1	3,756	0.00%
2022/05/09	1	15.15	0	0.00	15.15	1	3,531	0.03%
2022/05/03	0	0.00	1	15.90	15.85	-1	3,563	-0.03%
2022/04/25	1	15.80	0	0.00	15.80	1	3,616	0.03%
2022/04/22	2	16.15	0	0.00	16.20	2	3,596	0.06%
2022/04/21	0	16.35	0	0.00	16.30	0	3,637	0.00%
2022/04/20	0	16.30	0	0.00	16.15	0	3,754	0.00%
2022/04/19	1	16.15	0	0.00	16.20	1	3,782	0.03%
2022/04/15	2	16.25	0	0.00	16.20	2	3,856	0.05%
2022/04/14	5.2	16.20	0	0.00	16.25	5.2	3,887	0.13%
2022/04/13	0	16.33	0	0.00	16.25	0	3,907	0.00%
2022/04/11	1	16.50	0	0.00	16.30	1	3,900	0.03%
2022/04/08	0	0.00	1	16.60	16.70	-1	3,776	-0.03%
2022/04/07	0	0.00	0.3	16.40	16.15	-0.3	3,597	-0.01%
2022/03/31	0	0.00	5	16.50	16.45	-5	3,645	-0.14%
2022/03/30	2	16.45	0	0.00	16.45	2	3,631	0.06%
2022/03/29	0	0.00	0.6	16.40	16.45	-0.6	3,606	-0.02%
2022/03/21	0.9	16.37	0	0.00	16.40	0.9	3,604	0.02%
2022/03/18	0	0.00	1.1	16.20	16.25	-1.1	3,629	-0.03%
2022/03/11	0	15.75	0	0.00	15.65	0	3,635	0.00%
2022/03/01	0	0.00	10	15.75	16.00	-10	3,578	-0.28%
2022/02/24	2	15.95	0	0.00	15.75	2	3,581	0.06%
2022/02/22	6	16.05	0	0.00	16.05	6	3,614	0.17%
2022/02/18	1	16.25	0	0.00	16.25	1	3,856	0.03%
2022/02/14	0	0.00	0.1	16.35	16.25	-0.1	3,939	0.00%
2022/02/11	0	0.00	0.3	16.75	16.70	-0.3	4,013	-0.01%
2022/02/09	0	0.00	1	16.75	16.80	-1	4,128	-0.02%
2022/02/08	0	0.00	2	16.75	16.80	-2	4,121	-0.05%
2022/02/07	0.4	16.56	0	0.00	16.55	0.4	4,117	0.01%
2022/01/25	6	16.15	0	0.00	16.15	6	4,076	0.15%
2022/01/21	11	16.50	2	16.50	16.45	9	4,014	0.22%
2022/01/19	7	16.73	1	16.70	16.60	6	3,927	0.15%
2022/01/14	6	17.10	0	0.00	17.10	6	3,787	0.16%
2022/01/13	2	17.20	5.5	17.16	17.25	-3.5	3,746	-0.09%
2022/01/04	2	16.90	10	16.95	16.95	-8	3,433	-0.23%
2022/01/03	2	16.93	5	17.00	16.95	-3	3,413	-0.09%
2021/12/27	1	16.75	1	16.70	16.75	0	3,314	0.00%
2021/12/21	0.1	16.40	0	0.00	16.55	0.1	3,319	0.00%
2021/12/15	1.1	16.35	0	0.00	16.35	1.1	3,343	0.03%
2021/12/14	2	16.50	0	0.00	16.40	2	3,425	0.06%
2021/12/10	5	16.75	20	16.70	16.75	-15	3,389	-0.44%
2021/12/09	0.5	16.69	0	0.00	16.70	0.5	3,390	0.01%
2021/12/07	0.1	16.40	0	0.00	16.45	0.1	3,319	0.00%
2021/12/06	0.1	16.35	0	0.00	16.35	0.1	3,321	0.00%
2021/12/03	0.2	16.30	0	0.00	16.35	0.2	3,328	0.01%
2021/11/25	0	0.00	0.5	16.50	16.65	-0.5	3,253	-0.02%
2021/11/24	0	0.00	5	16.65	16.55	-5	3,264	-0.15%
2021/11/23	0	0.00	0.6	16.60	16.55	-0.6	3,295	-0.02%
2021/11/19	0	0.00	1	16.65	16.70	-1	3,250	-0.03%
2021/11/18	1	16.70	0	0.00	16.80	1	3,182	0.03%
2021/11/17	0.3	16.25	1	16.50	16.50	-0.7	2,998	-0.02%
2021/11/16	0.3	16.20	0	0.00	16.15	0.3	2,911	0.01%
2021/11/15	1	16.05	0	0.00	16.10	1	2,937	0.03%
2021/11/12	0	0.00	2	16.00	15.95	-2	2,970	-0.07%
2021/11/11	0.5	15.73	0	0.00	15.75	0.5	2,987	0.02%
2021/11/10	0.1	15.75	1	15.70	15.70	-0.9	3,100	-0.03%
2021/11/08	0	0.00	1	15.75	15.70	-1	3,053	-0.03%
2021/11/05	1	15.15	0	0.00	15.25	1	3,039	0.03%
2021/11/04	1	15.20	0	0.00	15.20	1	3,097	0.03%
2021/10/29	1	15.00	0	0.00	15.15	1	3,207	0.03%
2021/10/28	0	0.00	5	15.15	15.15	-5	3,236	-0.15%
2021/10/14	0	0.00	11.9	14.94	14.85	-11.9	4,545	-0.26%
2021/10/12	2	14.90	0	0.00	14.90	2	4,732	0.04%
2021/10/04	1.1	14.75	51	14.70	14.70	-49.9	5,094	-0.98%
2021/10/01	2	14.90	0	0.00	14.95	2	5,133	0.04%
2021/09/30	0.1	15.20	0	0.00	15.20	0.1	5,188	0.00%
2021/09/29	0	0.00	10	15.20	15.20	-10	5,348	-0.19%
2021/09/28	0	0.00	2	15.35	15.40	-2	5,436	-0.04%
2021/09/27	2	15.30	10	15.40	15.30	-8	5,481	-0.15%
2021/09/23	0	0.00	10	15.20	15.25	-10	5,726	-0.17%
2021/09/22	0.2	15.03	0	0.00	14.95	0.2	5,777	0.00%
2021/09/17	0.1	15.35	0	0.00	15.25	0.1	5,779	0.00%
2021/09/16	0	0.00	0.4	15.55	15.40	-0.4	5,776	-0.01%
2021/09/13	0.4	15.58	0	0.00	15.60	0.4	5,957	0.01%
2021/09/10	0.4	15.30	0	0.00	15.30	0.4	6,058	0.01%
2021/09/09	0.1	15.10	0	15.20	15.10	0.1	6,168	0.00%
2021/09/08	1	15.25	0	0.00	15.25	1	6,181	0.02%
2021/09/07	2	15.35	0.7	15.35	15.30	1.3	6,218	0.02%
2021/09/06	0.1	15.50	0	0.00	15.40	0.1	6,263	0.00%
2021/09/02	0	0.00	3.1	15.70	15.70	-3.1	6,336	-0.05%
2021/08/31	0.3	15.84	0	0.00	15.85	0.3	6,467	0.00%
2021/08/30	2.3	15.87	0.5	15.90	15.85	1.8	6,613	0.03%
2021/08/27	0.3	15.70	0	0.00	15.70	0.3	6,674	0.00%
2021/08/25	0.8	15.50	0	0.00	15.55	0.8	6,761	0.01%
2021/08/24	0.1	15.40	2	15.35	15.50	-1.9	6,853	-0.03%
2021/08/20	0	0.00	2	15.00	14.95	-2	7,200	-0.03%
2021/08/19	2	14.95	0	0.00	15.00	2	7,318	0.03%
2021/08/18	0	0.00	1	15.10	15.35	-1	7,344	-0.01%
2021/08/17	0	0.00	4	14.85	14.75	-4	7,374	-0.05%
2021/08/16	1	15.20	0	0.00	14.75	1	7,425	0.01%
2021/08/11	12	15.82	0	0.00	15.65	12	7,764	0.15%
2021/08/10	10	15.95	0	0.00	15.95	10	7,977	0.13%
2021/08/09	0	0.00	23	16.17	16.20	-23	8,277	-0.28%
2021/08/04	5	15.81	0	0.00	15.95	5	9,585	0.05%
2021/08/03	0	0.00	0.1	15.85	15.75	-0.1	10,126	0.00%
2021/08/02	0.3	15.95	0	0.00	15.90	0.3	10,576	0.00%
2021/07/30	12	16.12	3	16.10	16.00	9	10,694	0.08%
2021/07/29	0	0.00	55	17.15	17.20	-55	10,756	-0.51%
2021/07/28	10	16.95	10	16.85	17.05	0	10,864	0.00%
2021/07/27	20	17.33	0	0.00	17.20	20	11,249	0.18%
2021/07/26	1.2	17.56	0	0.00	17.50	1.2	11,528	0.01%
2021/07/23	0	0.00	15	17.62	17.70	-15	12,031	-0.12%
2021/07/22	1	17.40	0	0.00	17.45	1	12,240	0.01%
2021/07/21	23	17.47	0	0.00	17.40	23	12,592	0.18%
2021/07/20	12	17.60	0	0.00	17.45	12	13,084	0.09%
2021/07/19	60.9	17.75	5	17.80	17.80	55.9	13,321	0.42%
2021/07/16	27.9	17.68	2	17.65	17.70	25.9	14,103	0.18%
2021/07/15	0	0.00	10	17.45	17.60	-10	14,383	-0.07%
2021/07/14	10	17.20	0	0.00	17.25	10	14,753	0.07%
2021/07/12	2.1	17.33	10	17.40	17.35	-7.9	15,851	-0.05%
2021/07/09	0	0.00	30	17.20	17.25	-30	16,041	-0.19%
2021/07/08	5.2	17.25	0	0.00	17.30	5.2	16,191	0.03%
2021/07/07	5	17.35	1	17.35	17.15	4	16,401	0.02%
2021/07/05	0.2	17.10	0	0.00	17.20	0.2	16,652	0.00%
2021/07/02	0.2	16.95	0	0.00	16.90	0.2	16,708	0.00%
2021/06/30	0	0.00	12	16.94	16.95	-12	16,878	-0.07%
2021/06/29	2	16.65	20.3	16.60	16.65	-18.3	16,922	-0.11%
2021/06/25	30	16.83	0	0.00	16.70	30	17,300	0.17%
2021/06/24	0	0.00	2	16.60	16.85	-2	17,433	-0.01%
2021/06/23	0	0.00	5	16.44	16.50	-5	17,774	-0.03%
2021/06/22	7.1	16.33	0	0.00	16.35	7.1	18,269	0.04%
2021/06/18	2	16.60	1	16.55	16.40	1	18,345	0.01%
2021/06/17	10	16.50	0	0.00	16.60	10	18,306	0.05%
2021/06/15	10	16.75	0	0.00	16.65	10	18,507	0.05%
2021/06/11	1.1	16.75	0	0.00	16.75	1.1	18,488	0.01%
2021/06/09	1	16.75	0	0.00	16.75	1	18,714	0.01%
2021/06/08	1	17.05	0	0.00	17.00	1	18,820	0.01%
2021/06/07	0	0.00	1	17.20	17.10	-1	19,045	-0.01%
2021/06/04	10	17.65	0	0.00	17.50	10	18,928	0.05%
2021/06/03	5	17.70	25	17.71	17.75	-20	18,984	-0.11%
2021/06/02	0	0.00	7	17.80	17.70	-7	19,069	-0.04%
2021/06/01	0	0.00	2	17.50	17.70	-2	18,996	-0.01%
2021/05/31	1	17.55	1	17.80	17.50	0	18,961	0.00%
2021/05/28	7	17.44	0	0.00	17.65	7	18,896	0.04%
2021/05/27	0	0.00	2	17.10	17.20	-2	18,879	-0.01%
2021/05/25	0	0.00	2	16.78	16.80	-2	19,022	-0.01%
2021/05/21	2	16.20	4	16.26	16.65	-2	18,932	-0.01%
2021/05/20	2.3	16.02	3	16.10	16.10	-0.7	18,760	0.00%
2021/05/19	4	16.20	2	16.10	16.25	2	18,665	0.01%
2021/05/18	8	15.67	0	0.00	16.20	8	18,597	0.04%
2021/05/17	1.3	15.45	7	15.24	15.00	-5.7	18,403	-0.03%
2021/05/13	4	16.40	0	0.00	16.10	4	17,976	0.02%
2021/05/12	25	17.17	6.1	17.26	16.40	18.9	17,636	0.11%
2021/05/11	11	18.29	2	18.25	17.95	9	16,906	0.05%
2021/05/10	15	18.55	0	0.00	18.55	15	16,422	0.09%
2021/05/07	0	0.00	4	18.35	18.60	-4	15,989	-0.03%
2021/05/06	0	0.00	1	18.60	18.45	-1	15,900	-0.01%
2021/05/05	9	18.47	6	18.40	18.45	3	15,720	0.02%
2021/05/04	11	18.05	1	18.80	18.05	10	15,494	0.06%
2021/05/03	8	19.01	1	18.95	18.95	7	14,976	0.05%
2021/04/29	21	18.87	71.3	19.06	19.30	-50.3	14,545	-0.35%
2021/04/28	9.6	18.49	1.5	18.52	18.45	8.2	14,027	0.06%
2021/04/27	12	18.86	4	18.80	18.75	8	13,826	0.06%
2021/04/26	29.6	18.76	16	18.99	18.95	13.6	13,475	0.10%
2021/04/23	13	18.39	2.2	18.66	18.40	10.8	13,019	0.08%
2021/04/22	5	18.35	3	18.85	18.50	2	12,820	0.02%
2021/04/21	5	18.40	7	18.10	18.45	-2	12,099	-0.02%
2021/04/20	0.5	18.35	0	0.00	18.30	0.5	11,991	0.00%
2021/04/19	36	18.58	3	18.87	18.95	33	11,847	0.28%
2021/04/16	2.2	17.22	1	17.70	17.70	1.2	11,440	0.01%
2021/04/14	0.8	16.39	7	16.46	16.45	-6.2	12,089	-0.05%
2021/04/13	2	16.78	0	0.00	16.35	2	12,530	0.02%
2021/04/12	0.8	16.45	24	16.30	16.55	-23.2	12,421	-0.19%
2021/04/09	1	16.15	6.7	16.04	16.05	-5.7	12,301	-0.05%
2021/04/08	5.1	15.90	25	15.97	16.05	-19.9	12,582	-0.16%
2021/04/07	1	15.90	5	15.90	15.95	-4	13,102	-0.03%
2021/04/01	1	15.65	10	15.60	15.65	-9	12,953	-0.07%
2021/03/31	0	0.00	10	15.49	15.60	-10	12,884	-0.08%
2021/03/30	0	0.00	5	15.40	15.45	-5	12,676	-0.04%
2021/03/29	10.5	15.13	5	15.15	15.20	5.5	12,468	0.04%
2021/03/26	9	15.01	0	0.00	15.10	9	12,538	0.07%
2021/03/25	61	15.24	12	15.33	15.40	49	12,267	0.40%
2021/03/23	17	14.75	0	0.00	14.70	17	11,769	0.14%
2021/03/22	0	0.00	8.6	14.71	14.85	-8.6	11,719	-0.07%
2021/03/19	3	14.70	1	14.80	14.80	2	11,743	0.02%
2021/03/16	0	0.00	15	14.50	14.45	-15	11,789	-0.13%
2021/03/11	0.6	14.35	0	0.00	14.30	0.6	12,099	0.00%
2021/03/10	0.1	14.30	0	0.00	14.20	0.1	12,004	0.00%
2021/03/09	1	14.30	0	0.00	14.25	1	12,166	0.01%
2021/03/08	0.6	14.18	0	0.00	14.20	0.6	12,121	0.00%
2021/03/04	15	14.10	0	0.00	14.15	15	12,235	0.12%
2021/03/03	0	0.00	25	14.20	14.15	-25	12,233	-0.20%
2021/03/02	15	14.00	0	0.00	13.90	15	12,162	0.12%
2021/02/25	0	0.00	30	14.20	14.35	-30	11,958	-0.25%
2021/02/24	0	14.25	0	0.00	14.15	0	11,979	0.00%
2021/02/23	0	0.00	16	14.09	14.25	-16	12,040	-0.13%
2021/02/22	0	0.00	15	14.10	14.05	-15	12,088	-0.12%
2021/02/18	0	0.00	30	14.10	14.20	-30	12,008	-0.25%
2021/01/29	0	0.00	10	13.40	13.40	-10	11,922	-0.08%
2021/01/28	0	0.00	0.2	13.55	13.55	-0.2	11,840	0.00%
2021/01/27	0.2	13.90	0	0.00	13.75	0.2	11,748	0.00%
2021/01/25	0	0.00	2	13.70	13.80	-2	11,636	-0.02%
2021/01/20	2	13.80	3	13.83	13.75	-1	11,437	-0.01%
2021/01/18	2	13.90	0	0.00	14.15	2	11,226	0.02%
2021/01/15	1	13.95	0	0.00	13.95	1	11,118	0.01%
2021/01/14	37	14.18	1	14.25	14.15	36	10,973	0.33%
2021/01/13	1	14.35	20	14.40	14.40	-19	10,826	-0.18%
2021/01/12	31	14.42	2.2	14.32	14.05	28.8	10,566	0.27%
2021/01/11	49	14.86	1	14.85	14.75	48	10,218	0.47%
2021/01/08	26	15.04	3	15.25	15.20	23	9,826	0.23%
2021/01/07	23	14.94	44	14.90	15.15	-21	9,139	-0.23%
2021/01/06	16	14.58	1	14.20	14.20	15	8,507	0.18%
2021/01/05	15	13.88	30	13.98	13.90	-15	7,848	-0.19%
2021/01/04	10	13.75	0	0.00	13.95	10	7,708	0.13%
2020/12/31	20	13.90	0	0.00	13.55	20	7,479	0.27%
2020/12/30	14	13.76	3.6	13.94	14.10	10.4	7,039	0.15%
2020/12/29	0.3	13.30	0	0.00	13.35	0.3	6,360	0.00%
2020/12/28	0.2	13.20	0	0.00	13.30	0.2	6,271	0.00%
2020/12/25	0.3	13.00	0	0.00	13.05	0.3	6,174	0.01%
2020/12/24	0	0.00	4	12.95	13.00	-4	6,143	-0.07%
2020/12/21	5	12.95	1	13.15	13.15	4	6,019	0.07%
2020/12/15	0	0.00	0.1	12.45	12.50	-0.1	5,998	0.00%
2020/12/14	0	0.00	3	12.80	12.80	-3	5,965	-0.05%
2020/12/08	10	12.70	0	0.00	12.70	10	5,777	0.17%
2020/12/03	0	0.00	4	12.30	12.45	-4	5,046	-0.08%
2020/11/30	0	0.00	8	12.00	12.00	-8	4,808	-0.17%
2020/11/20	21.1	11.67	0	0.00	11.70	21.1	4,659	0.45%
2020/11/16	5	11.45	0	0.00	11.45	5	4,629	0.11%
2020/11/13	5	11.25	0	11.20	11.30	5	4,668	0.11%
2020/11/11	0	0.00	3	11.30	11.50	-3	4,734	-0.06%
2020/11/09	0	0.00	10	11.15	11.15	-10	4,884	-0.20%
2020/10/22	0	0.00	3	11.15	11.15	-3	7,335	-0.04%
2020/10/20	0	0.00	2	10.80	10.90	-2	7,853	-0.03%
2020/08/27	0	0.00	3	10.75	10.75	-3	9,044	-0.03%
2020/08/26	3	10.85	0	0.00	10.80	3	9,034	0.03%
2020/08/24	2	10.60	0	0.00	10.65	2	9,025	0.02%
2020/08/17	2	10.75	0	0.00	10.75	2	8,713	0.02%
2020/08/14	0	0.00	11	10.95	10.85	-11	8,622	-0.13%
2020/08/12	11	11.75	0	0.00	11.80	11	8,192	0.13%
2020/08/11	0	0.00	5	11.80	11.80	-5	7,939	-0.06%
2020/08/10	3	11.90	0	0.00	11.85	3	7,715	0.04%
2020/07/31	0	0.00	6	11.95	11.90	-6	6,653	-0.09%
2020/07/30	0	0.00	2	11.95	12.00	-2	6,447	-0.03%
2020/07/28	6	11.43	6	11.38	11.35	0	5,953	0.00%
2020/07/27	5	12.00	0	0.00	11.60	5	5,733	0.09%
2020/07/23	0	0.00	1	11.70	11.60	-1	5,176	-0.02%
2020/07/17	1	11.50	0	0.00	11.40	1	4,734	0.02%
2020/07/16	0	0.00	40	11.50	11.50	-40	4,659	-0.86%
2020/07/14	5	11.45	0	0.00	11.45	5	4,565	0.11%
2020/07/13	2	11.60	50	11.60	11.70	-48	4,457	-1.08%
2020/07/10	6	11.75	0	0.00	11.70	6	4,318	0.14%
2020/07/09	2	11.65	0	0.00	11.60	2	3,928	0.05%
2020/07/08	0	0.00	4	11.10	11.15	-4	3,510	-0.11%
2020/07/03	0	0.00	10	10.50	10.55	-10	3,213	-0.31%
2020/06/24	0	0.00	0.4	10.40	10.45	-0.4	3,229	-0.01%
2020/06/16	2	10.05	0	0.00	10.10	2	3,042	0.07%
2020/06/15	2	10.05	0	0.00	10.00	2	3,059	0.07%
2020/06/11	2	10.25	0	0.00	10.15	2	3,002	0.07%
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/03	50	10.15	0	0.00	10.20	50	3,029	1.65%
2020/06/02	0	0.00	2	10.05	10.10	-2	2,983	-0.07%
2020/06/01	2	10.00	0	0.00	10.00	2	2,962	0.07%
2020/05/26	0	0.00	3	9.95	9.94	-3	2,940	-0.10%
2020/05/08	0	0.00	1	9.82	9.84	-1	2,795	-0.04%
2020/05/04	11	9.69	0	0.00	9.66	11	2,801	0.39%
2020/04/30	1	9.71	1	9.81	9.82	0	2,775	0.00%
2020/04/28	5	9.44	0	0.00	9.46	5	2,767	0.18%
2020/04/27	0	0.00	0	9.40	9.45	0	2,842	0.00%
2020/04/21	0	0.00	5	9.16	9.16	-5	2,817	-0.18%
2020/04/20	0	0.00	5	9.40	9.40	-5	2,803	-0.18%
2020/03/20	0	8.50	0	0.00	8.50	0	4,639	0.00%
2020/03/19	2	7.80	0	0.00	7.83	2	4,632	0.04%
2020/03/18	2	8.29	0	0.00	8.30	2	4,612	0.04%
2020/03/16	12	8.57	0	0.00	8.52	12	4,672	0.26%
2020/03/13	2	8.42	0	0.00	8.70	2	4,672	0.04%
2020/03/04	0.2	9.90	0	0.00	9.92	0.2	4,970	0.00%
2020/03/03	0	9.92	0	0.00	9.92	0	5,023	0.00%
2020/03/02	2	9.81	0	0.00	9.81	2	5,117	0.04%
2020/02/18	0	0.00	5	10.05	10.05	-5	6,175	-0.08%
2020/02/13	5	10.05	0	0.00	10.10	5	6,602	0.08%
2020/02/12	3	10.05	0	0.00	10.05	3	6,692	0.04%
2020/01/08	10	10.35	0	0.00	10.25	10	7,208	0.14%
2019/12/31	0	0.00	8	11.22	11.25	-8	6,988	-0.11%
2019/12/11	0	0.00	4	10.55	10.60	-4	5,079	-0.08%
2019/12/06	0	0.00	9	10.30	10.35	-9	4,970	-0.18%
2019/11/27	4	10.40	0	0.00	10.40	4	4,734	0.08%
2019/10/24	0	0.00	2	9.19	9.23	-2	3,640	-0.05%
2019/10/23	5	9.11	0	0.00	9.13	5	3,631	0.14%
2019/09/17	5	8.98	0	0.00	8.96	5	3,044	0.16%
2019/08/26	2	8.79	0	0.00	8.85	2	2,828	0.07%
2019/08/22	0	0.00	0.1	8.94	8.95	-0.1	2,753	-0.01%
2019/07/23	0	0.00	15	9.56	9.55	-15	2,207	-0.68%
2019/07/09	15	9.50	0	0.00	9.47	15	2,181	0.69%
2019/06/26	0	0.00	11	9.52	9.44	-11	2,514	-0.44%
2019/05/29	13	9.26	0	0.00	9.26	13	3,812	0.34%
2019/05/10	0	0.00	126	9.35	9.33	-126	3,990	-3.16%	大賣/鉅額交易
2019/04/24	110	9.34	0	0.00	9.35	110	3,610	3.05%	大買/鉅額交易
2019/04/19	0	9.35	0	0.00	9.38	0	3,569	0.00%
2019/04/16	7	9.40	0	0.00	9.38	7	3,545	0.20%
2019/04/11	0	0.00	6	9.45	9.42	-6	3,496	-0.17%
2019/04/09	0	0.00	6	9.46	9.49	-6	3,464	-0.17%
2019/04/08	0	0.00	7	9.46	9.42	-7	3,425	-0.20%
2019/04/02	0	0.00	1	9.46	9.43	-1	3,160	-0.03%
2019/03/26	5	9.54	0	0.00	9.58	5	2,972	0.17%
2019/03/22	5	9.66	0	0.00	9.66	5	2,805	0.18%
2019/03/21	0	0.00	1.1	9.64	9.65	-1.1	2,741	-0.04%
2019/03/20	5	9.70	0	0.00	9.72	5	2,562	0.20%
2019/03/19	5.1	9.72	0	0.00	9.70	5.1	2,431	0.21%
2019/03/18	0.6	9.70	0	0.00	9.75	0.6	2,339	0.02%
2019/03/15	0.3	9.62	0	0.00	9.68	0.3	2,211	0.01%
2019/03/14	0.1	9.55	0	0.00	9.60	0.1	2,066	0.01%
2019/03/12	0	9.56	0	0.00	9.56	0	1,902	0.00%
2019/03/08	0	0.00	2	9.43	9.47	-2	1,797	-0.11%
2019/02/26	1	9.24	0	0.00	9.23	1	1,569	0.06%
2019/01/28	0.5	9.15	0	0.00	9.16	0.5	1,337	0.04%
2019/01/14	1	9.03	0	0.00	9.00	1	1,512	0.07%
2018/12/05	0	0.00	0.2	9.30	9.21	-0.2	2,142	-0.01%
2018/11/23	2	9.17	0	0.00	9.11	2	2,333	0.09%
2018/11/01	0	0.00	13	9.23	9.23	-13	2,965	-0.44%
2018/10/26	10	9.08	0	0.00	9.27	10	3,111	0.32%
2018/10/24	3	9.14	0	0.00	9.18	3	3,151	0.10%
2018/10/16	0	0.00	2	9.34	9.39	-2	3,021	-0.07%
2018/10/09	0	0.00	0.1	10.00	9.98	-0.1	2,790	0.00%
2018/10/05	2	10.05	0	0.00	10.05	2	2,723	0.07%
2018/10/01	1	10.35	0	0.00	10.35	1	2,662	0.04%
2018/09/04	0	0.00	2	10.30	10.40	-2	3,064	-0.07%
2018/08/23	1	11.30	0	0.00	11.25	1	3,209	0.03%
2018/08/21	0	0.00	0.2	11.20	11.20	-0.2	3,076	-0.01%
2018/08/13	0	0.00	0.6	11.20	11.15	-0.6	3,122	-0.02%
2018/08/08	0.2	11.25	0	0.00	11.30	0.2	2,981	0.01%
2018/08/06	0.1	11.25	0	0.00	11.25	0.1	2,939	0.00%
2018/08/03	0.2	11.30	0	0.00	11.35	0.2	2,925	0.01%
2018/08/02	0	0.00	0.4	11.20	11.20	-0.4	2,872	-0.01%
2018/08/01	0.4	11.30	0	0.00	11.30	0.4	2,809	0.01%
2018/07/31	0.1	11.20	0	0.00	11.25	0.1	2,797	0.00%
2018/07/27	0.1	11.00	0	0.00	11.00	0.1	2,706	0.00%
2018/07/26	0	11.00	0	0.00	11.00	0	2,677	0.00%
2018/07/23	3	10.95	0	0.00	10.95	3	2,698	0.11%
2018/07/19	3	11.00	0	0.00	11.00	3	2,752	0.11%
2018/06/26	0	0.00	4	11.15	11.30	-4	2,802	-0.14%
2018/06/25	0	0.00	5	11.40	11.35	-5	2,780	-0.18%
2018/06/20	0	0.00	1	11.20	11.25	-1	2,868	-0.03%
2018/06/14	5	11.60	0	0.00	11.40	5	2,694	0.19%
2018/06/13	0	0.00	0	11.55	11.60	0	2,617	0.00%
2018/06/12	0	11.60	0	0.00	11.65	0	2,652	0.00%
2018/06/06	10	11.63	5	11.55	11.60	5	2,541	0.20%
2018/04/30	0	0.00	80	11.15	11.25	-80	2,922	-2.74%
2018/04/25	0.1	11.10	0	0.00	11.10	0.1	3,051	0.00%
2018/04/16	0	0.00	0.5	11.25	11.20	-0.5	3,215	-0.02%
2018/04/09	80	11.30	0	0.00	11.25	80	3,449	2.32%
2018/03/30	0.5	11.25	0	0.00	11.30	0.5	3,526	0.01%
2018/03/29	0	0.00	0.4	11.15	11.15	-0.4	3,519	-0.01%
2018/03/28	0.4	11.20	0	0.00	11.20	0.4	3,525	0.01%
2018/03/23	0	0.00	0.1	11.15	11.15	-0.1	3,549	0.00%
2018/03/22	0.1	11.20	0	0.00	11.30	0.1	3,579	0.00%
2018/03/09	20	11.20	20	11.25	11.30	0	3,934	0.00%
2018/03/06	0	0.00	5	11.15	11.15	-5	4,672	-0.11%
2018/03/02	0	11.25	0	0.00	11.25	0	4,778	0.00%
2018/03/01	0	0.00	5	11.35	11.40	-5	4,795	-0.10%
2018/02/27	0	0.00	0.5	11.35	11.40	-0.5	4,802	-0.01%
2018/02/26	0	0.00	0.1	11.40	11.45	-0.1	4,804	0.00%
2018/02/23	0.2	11.40	0	0.00	11.45	0.2	4,850	0.00%
2018/02/21	0	0.00	10	11.35	11.45	-10	5,044	-0.20%
2018/02/12	0.2	11.10	0	0.00	11.20	0.2	5,051	0.00%
2018/02/09	20	11.08	20.2	11.07	11.05	-0.2	5,020	0.00%
2018/02/08	10.4	11.15	15	11.17	11.20	-4.6	4,972	-0.09%
2018/02/07	1	11.10	9	11.00	11.00	-8	4,938	-0.16%
2018/02/05	4	11.68	0	0.00	11.65	4	4,742	0.08%
2018/02/01	10	11.95	0	0.00	12.00	10	4,694	0.21%
2018/01/30	0	0.00	0.1	11.95	12.00	-0.1	4,661	0.00%
2018/01/29	30.1	12.22	30	12.27	12.30	0.1	4,586	0.00%
2018/01/26	50	12.00	50	12.10	12.10	0	4,498	0.00%
2018/01/22	1	11.85	0	0.00	11.95	1	4,321	0.02%
2018/01/19	10	11.90	0.2	11.80	11.85	9.8	4,269	0.23%
2018/01/18	45	11.84	65	11.85	11.95	-20	4,179	-0.48%
2018/01/17	20	11.65	0	0.00	11.75	20	4,000	0.50%
2018/01/16	0.1	11.60	0	0.00	11.70	0.1	3,966	0.00%
2018/01/15	0.1	11.50	0	0.00	11.55	0.1	3,910	0.00%
2018/01/09	0	0.00	0.1	11.50	11.50	-0.1	3,996	0.00%
2018/01/08	0.1	11.50	0	0.00	11.50	0.1	4,009	0.00%