安國 (8054)-統一-板橋券商分點個股進出

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

安國

(8054)

可現股當沖

股價
167.5
漲跌
▲2.5
漲幅
+1.52%
成交量
14,424張
產業
上櫃半導體類股
274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

安國 (8054)籌碼相關－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/31	3	166.00	2	167.50	167.50	1	15,340	0.01%
2024/05/30	28	174.84	26	172.81	165.00	2	15,420	0.01%
2024/05/29	23	167.39	24	166.73	172.00	-1	14,663	-0.01%
2024/05/28	3	159.67	3	161.33	156.50	0	14,274	0.00%
2024/05/27	1	153.50	2	152.00	151.50	-1	14,043	-0.01%
2024/05/24	2	152.00	4	153.75	152.00	-2	14,008	-0.01%
2024/05/23	6	154.00	7	152.21	151.00	-1	13,960	-0.01%
2024/05/22	1	160.00	2	159.25	157.50	-1	13,922	-0.01%
2024/05/21	2	156.00	2	152.75	155.00	0	13,868	0.00%
2024/05/20	9	156.33	7	155.86	156.00	2	13,829	0.01%
2024/05/17	8	160.69	11	160.82	158.50	-3	13,742	-0.02%
2024/05/16	4	157.38	4	155.38	155.00	0	13,513	0.00%
2024/05/15	21	155.81	23	158.72	155.50	-2	13,645	-0.01%
2024/05/14	2	149.00	6	145.67	150.50	-4	13,681	-0.03%
2024/05/13	1	135.50	2	138.00	137.00	-1	13,776	-0.01%
2024/05/10	5	141.10	0	0.00	137.00	5	13,734	0.04%
2024/05/09	4	147.38	4	146.25	145.50	0	13,675	0.00%
2024/05/08	2	151.75	1	151.50	151.50	1	13,888	0.01%
2024/05/07	4	153.25	2	152.50	151.00	2	14,324	0.01%
2024/05/06	3	149.00	3.2	149.69	154.00	-0.2	14,738	0.00%
2024/05/03	2	151.50	3	148.50	146.50	-1	14,862	-0.01%
2024/05/02	4	153.25	3	153.67	154.00	1	14,910	0.01%
2024/04/30	10	155.15	9	153.44	156.50	1	15,173	0.01%
2024/04/29	6	160.75	0	0.00	158.50	6	15,410	0.04%
2024/04/26	7	166.36	5	166.10	161.00	2	15,734	0.01%
2024/04/25	4	163.38	2	163.00	163.00	2	15,508	0.01%
2024/04/24	5	171.40	6	172.83	169.50	-1	15,329	-0.01%
2024/04/23	5	164.90	5	166.20	163.50	0	14,892	0.00%
2024/04/22	22	173.11	21	163.50	160.00	1	14,560	0.01%
2024/04/19	12	165.50	15	167.23	174.50	-3	13,808	-0.02%
2024/04/18	14.2	175.23	13	175.69	162.50	1.2	13,174	0.01%
2024/04/17	9	162.56	15	166.57	172.00	-6	12,336	-0.05%
2024/04/16	13	155.38	13	157.04	156.50	0	11,813	0.00%
2024/04/15	1	149.00	0	0.00	147.50	1	11,412	0.01%
2024/04/12	4	156.38	1	157.00	154.50	3	11,323	0.03%
2024/04/11	3	162.50	2	161.00	160.50	1	11,216	0.01%
2024/04/10	1	163.50	4	162.00	161.00	-3	11,123	-0.03%
2024/04/09	14	164.14	15	160.90	162.00	-1	11,075	-0.01%
2024/04/08	11	173.23	19	167.97	168.00	-8	10,851	-0.07%
2024/04/03	9	174.67	15	175.73	175.00	-6	10,542	-0.06%
2024/04/02	14	157.00	11	160.45	166.00	3	9,919	0.03%
2024/04/01	10	151.15	10	151.20	151.00	0	9,424	0.00%
2024/03/29	42	147.52	38	147.80	146.00	4	9,182	0.04%
2024/03/28	1	139.50	2	131.00	143.00	-1	8,745	-0.01%
2024/03/27	1	128.00	2	128.75	130.00	-1	9,124	-0.01%
2024/03/26	7	130.50	5	131.00	129.00	2	9,718	0.02%
2024/03/25	2	134.00	2	134.50	135.00	0	9,809	0.00%
2024/03/22	3	130.67	3	131.33	131.00	0	9,934	0.00%
2024/03/21	7	134.07	26	132.65	135.00	-19	10,147	-0.19%
2024/03/20	6	134.67	9	133.33	135.00	-3	10,190	-0.03%
2024/03/19	17	131.88	14	129.36	128.50	3	10,145	0.03%
2024/03/18	4	131.00	4	131.75	133.00	0	10,144	0.00%
2024/03/15	20	125.75	18	126.92	126.50	2	10,298	0.02%
2024/03/14	8	128.50	13	126.85	128.00	-5	10,414	-0.05%
2024/03/13	32	124.20	27	124.35	122.00	5	10,808	0.05%
2024/03/12	3	133.00	3	133.00	135.00	0	11,293	0.00%
2024/03/11	10	135.35	5	135.90	132.50	5	11,556	0.04%
2024/03/08	5	135.60	5	134.10	132.00	0	11,583	0.00%
2024/03/07	8	141.56	5	143.40	135.00	3	11,597	0.03%
2024/03/06	9	159.89	7	156.07	150.00	2	11,705	0.02%
2024/03/05	12	166.13	10	173.30	161.00	2	11,756	0.02%
2024/02/21	0	0.00	0	154.00	154.00	0	14,824	0.00%
2024/02/20	0	0.00	10	162.50	170.00	-10	14,909	-0.07%
2024/02/16	4	192.63	3	195.17	200.50	1	15,021	0.01%
2024/02/15	16	182.47	23	181.28	182.50	-7	14,844	-0.05%
2024/02/05	16	221.50	21	206.55	184.00	-5	14,450	-0.03%
2024/02/01	15	183.00	0	0.00	185.50	15	14,286	0.10%
2024/01/31	0	0.00	2	160.00	169.00	-2	14,263	-0.01%
2024/01/30	16	153.28	9	153.39	154.00	7	14,035	0.05%
2024/01/29	63	144.37	55	143.64	150.00	8	13,613	0.06%
2024/01/26	2	142.75	2	142.25	141.00	0	13,170	0.00%
2024/01/25	1	145.00	0	0.00	145.50	1	13,557	0.01%
2024/01/24	9	147.44	9	145.94	149.00	0	13,746	0.00%
2024/01/23	6	147.58	0	0.00	149.00	6	13,722	0.04%
2024/01/22	19	140.34	10	137.75	145.50	9	14,168	0.06%
2024/01/19	0	0.00	2	136.00	136.00	-2	14,109	-0.01%
2024/01/18	0	0.00	2	139.00	135.50	-2	14,340	-0.01%
2024/01/17	0	0.00	25	136.60	140.00	-25	14,427	-0.17%
2024/01/15	10	138.00	0	0.00	139.00	10	14,538	0.07%
2024/01/12	10	137.00	13	131.73	130.00	-3	14,589	-0.02%
2024/01/11	10	129.50	0	0.00	130.00	10	14,711	0.07%
2024/01/09	0	0.00	10	121.50	118.00	-10	15,137	-0.07%
2024/01/08	0	0.00	10	124.50	123.50	-10	15,252	-0.07%
2024/01/05	10	129.50	0	0.00	129.00	10	15,240	0.07%
2024/01/04	2	125.25	0	0.00	126.50	2	15,202	0.01%
2024/01/03	1	131.00	0	0.00	131.00	1	15,174	0.01%
2024/01/02	0	0.00	2	122.00	128.00	-2	15,144	-0.01%
2023/12/29	10	114.00	13	107.88	116.50	-3	15,191	-0.02%
2023/12/28	2	108.25	11	108.59	110.00	-9	15,146	-0.06%
2023/12/27	2	115.25	0	0.00	115.00	2	15,083	0.01%
2023/12/26	10	120.50	10	118.00	117.00	0	15,041	0.00%
2023/12/25	20	113.00	5	109.00	116.00	15	14,967	0.10%
2023/12/22	22	106.30	9	104.89	109.00	13	14,874	0.09%
2023/12/21	30	97.92	35	98.00	99.20	-5	14,327	-0.03%
2023/12/20	11	93.46	8	94.06	94.80	3	13,722	0.02%
2023/12/19	9	91.71	24	89.98	92.80	-15	13,561	-0.11%
2023/12/18	29	92.43	14	92.36	92.20	15	13,367	0.11%
2023/12/15	5	94.00	7	90.59	90.40	-2	13,138	-0.02%
2023/12/14	4	97.28	1	95.40	95.40	3	12,994	0.02%
2023/12/13	11	99.25	9	98.14	98.00	2	12,950	0.02%
2023/12/12	5	97.32	7	98.86	99.50	-2	12,874	-0.02%
2023/12/11	23	99.74	23	99.80	99.60	0	12,536	0.00%
2023/12/08	45	100.33	44	100.67	99.50	1	12,269	0.01%
2023/12/07	43	97.52	48	95.54	95.30	-5	11,626	-0.04%
2023/12/06	17	94.08	17	92.94	97.30	0	10,952	0.00%
2023/12/05	7	87.81	7	87.96	88.50	0	10,593	0.00%
2023/12/04	7	94.20	26	91.74	88.70	-19	10,389	-0.18%
2023/12/01	23	96.90	13	96.45	96.60	10	10,075	0.10%
2023/11/30	23	95.67	28	95.70	95.20	-5	9,678	-0.05%
2023/11/29	67	94.50	65	94.69	94.50	2	9,357	0.02%
2023/11/28	18	87.28	16	86.74	91.30	2	8,402	0.02%
2023/11/27	7	81.67	3	83.00	83.00	4	8,005	0.05%
2023/11/24	29	82.53	26	82.52	81.80	3	7,748	0.04%
2023/11/22	29	79.98	31	79.81	84.10	-2	6,522	-0.03%
2023/11/21	31	76.73	34	77.63	76.50	-3	6,305	-0.05%
2023/11/17	14	77.46	18	70.00	71.90	-4	5,823	-0.07%
2023/11/16	10	71.80	5	71.68	73.50	5	5,682	0.09%
2023/11/15	6	69.65	1	69.20	69.30	5	5,586	0.09%
2023/11/14	15	65.00	1	66.30	65.30	14	5,489	0.26%
2023/11/13	1	61.50	1	62.90	63.10	0	5,408	0.00%
2023/11/10	0	0.00	2	59.40	60.00	-2	5,334	-0.04%
2023/11/09	0	0.00	10	58.40	57.80	-10	5,282	-0.19%
2023/11/06	10	59.20	0	0.00	59.00	10	5,137	0.19%
2023/11/03	0	0.00	7	56.71	56.80	-7	5,067	-0.14%
2023/11/02	28	57.85	23	57.65	58.80	5	4,999	0.10%
2023/11/01	6	53.15	7	54.01	54.60	-1	4,381	-0.02%
2023/10/31	5	54.38	24	55.03	53.60	-19	4,019	-0.47%
2023/10/30	5	56.20	8	56.09	57.00	-3	3,724	-0.08%
2023/10/27	14	52.46	10	52.47	54.10	4	2,920	0.14%
2023/10/26	11	48.59	1	48.55	49.20	10	2,520	0.40%
2023/10/24	1	40.20	0	0.00	40.70	1	2,164	0.05%
2023/10/23	1	41.25	1	41.20	41.20	0	2,111	0.00%
2023/10/20	7	41.22	6	41.53	40.60	1	2,030	0.05%
2023/10/19	1	41.15	2	41.00	40.60	-1	1,955	-0.05%
2023/10/18	6	39.78	3	39.43	38.85	3	1,815	0.17%
2023/10/17	4	42.88	4	42.73	41.80	0	1,740	0.00%
2023/10/16	7	39.21	7	39.33	41.00	0	1,383	0.00%
2023/10/12	0	0.00	2	37.40	38.00	-2	1,258	-0.16%
2023/10/11	2	38.25	1	38.05	37.35	1	1,252	0.08%
2023/10/05	2	38.30	9	38.39	38.65	-7	1,176	-0.60%
2023/09/28	0	0.00	102	36.30	35.45	-102	1,082	-9.42%	大賣/鉅額交易
2023/09/27	2	36.60	0	0.00	36.00	2	1,100	0.18%
2023/09/26	1	37.50	0	0.00	36.55	1	1,218	0.08%
2023/09/25	2	39.15	2	37.40	37.40	0	1,209	0.00%
2023/09/22	2	38.00	2	38.20	38.20	0	1,167	0.00%
2023/09/20	2	39.55	2	37.80	37.80	0	1,109	0.00%
2023/09/19	7	38.49	4	38.90	37.95	3	1,024	0.29%
2023/09/18	25	39.00	25	39.10	37.45	0	968	0.00%
2023/09/15	103	37.75	0	0.00	37.45	103	804	12.80%	大買/鉅額交易
2023/08/07	0	0.00	1	33.00	32.90	-1	937	-0.11%
2023/08/04	0	0.00	3	32.88	32.95	-3	930	-0.32%
2023/07/26	0	0.00	4	34.55	34.05	-4	902	-0.44%
2023/07/25	0	0.00	1	34.20	34.95	-1	895	-0.11%
2023/07/20	2	36.45	10	36.58	36.80	-8	877	-0.91%
2023/07/19	13	36.96	0	0.00	37.00	13	856	1.52%
2023/07/17	4	36.65	0	0.00	36.65	4	834	0.48%
2023/07/14	0	0.00	5	35.56	35.40	-5	820	-0.61%
2023/07/13	1	35.90	0	0.00	35.50	1	816	0.12%
2023/07/12	2	36.55	0	0.00	35.60	2	804	0.25%
2023/07/11	4	37.28	0	0.00	36.95	4	794	0.50%
2023/07/10	3	37.53	0	0.00	37.15	3	782	0.38%
2023/07/05	1	36.75	1	36.05	36.25	0	737	0.00%
2023/07/04	0	0.00	7	38.30	37.30	-7	710	-0.99%
2023/06/15	0	0.00	8	35.15	34.85	-8	592	-1.35%
2023/06/05	5	36.13	0	0.00	36.05	5	585	0.85%
2023/06/01	5	35.70	0	0.00	35.65	5	566	0.88%
2023/05/30	5	36.00	1	36.10	35.95	4	532	0.75%
2023/05/25	0	0.00	10	31.33	31.25	-10	380	-2.63%
2023/05/18	1	31.30	23	31.39	31.30	-22	444	-4.95%
2023/05/05	0	0.00	3	32.00	31.80	-3	550	-0.55%
2023/05/03	3	32.10	0	0.00	32.10	3	559	0.54%
2023/04/25	0	0.00	18	31.30	31.25	-18	555	-3.24%
2023/04/20	0	0.00	10	33.10	33.15	-10	549	-1.82%
2023/03/28	0	0.00	2	34.75	34.20	-2	531	-0.38%
2023/03/27	0	0.00	8	35.20	35.20	-8	525	-1.52%
2023/03/24	1	35.75	1	35.50	35.55	0	526	0.00%
2023/03/23	2	35.00	0	0.00	34.90	2	509	0.39%
2023/03/21	4	35.00	1	34.80	34.80	3	500	0.60%
2023/03/20	1	34.80	1	34.90	34.85	0	495	0.00%
2023/03/17	1	35.10	0	0.00	35.15	1	491	0.20%
2023/03/16	1	34.75	1	34.15	34.00	0	479	0.00%
2023/03/15	2	33.60	2	34.13	34.45	0	474	0.00%
2023/03/14	2	33.00	0	0.00	33.30	2	491	0.41%
2023/02/22	0	0.00	20	34.56	34.70	-20	451	-4.43%
2023/02/21	15	35.97	10	35.40	35.20	5	448	1.12%
2023/02/16	0	0.00	4	34.15	34.65	-4	433	-0.92%
2023/02/14	2	34.60	0	0.00	34.20	2	431	0.46%
2023/02/09	7	34.83	0	0.00	34.55	7	435	1.61%
2023/02/08	4	35.60	8	35.14	35.40	-4	424	-0.94%
2023/02/06	4	34.13	1	33.60	33.55	3	408	0.73%
2023/02/03	2	33.80	0	0.00	33.85	2	407	0.49%
2023/01/16	0	0.00	1	30.85	30.90	-1	409	-0.24%
2023/01/09	1	31.80	0	0.00	31.80	1	430	0.23%
2022/12/28	2	30.80	0	0.00	30.30	2	520	0.38%
2022/12/20	1	31.70	0	0.00	30.75	1	564	0.18%
2022/12/09	0	0.00	5	33.82	33.35	-5	583	-0.86%
2022/12/06	4	34.99	2	36.10	34.50	2	586	0.34%
2022/12/05	1	34.75	0	0.00	34.70	1	561	0.18%
2022/12/02	2	34.58	0	0.00	34.60	2	558	0.36%
2022/11/24	1	33.10	0	0.00	33.30	1	561	0.18%
2022/11/22	3	33.40	2	33.35	33.15	1	569	0.18%
2022/11/21	2	34.15	0	0.00	33.90	2	582	0.34%
2022/11/14	1	32.45	0	0.00	32.60	1	650	0.15%
2022/11/01	3	31.93	0	0.00	32.10	3	716	0.42%
2022/10/24	1	31.20	1	30.85	30.60	0	715	0.00%
2022/10/17	1	29.95	0	0.00	31.60	1	735	0.14%
2022/10/14	1	30.90	1	31.60	31.50	0	759	0.00%
2022/10/13	0	0.00	12	30.05	29.85	-12	769	-1.56%
2022/10/12	3	31.97	0	0.00	32.00	3	766	0.39%
2022/10/11	1	32.05	0	0.00	31.95	1	776	0.13%
2022/09/28	6	30.90	5	30.51	30.10	1	846	0.12%
2022/09/23	1	33.70	0	0.00	33.85	1	861	0.12%
2022/09/22	1	35.20	0	0.00	35.20	1	867	0.12%
2022/09/19	1	35.40	0	0.00	35.40	1	885	0.11%
2022/09/16	1	36.60	0	0.00	36.50	1	886	0.11%
2022/09/15	0	0.00	1	37.60	37.00	-1	893	-0.11%
2022/09/13	1	37.90	0	0.00	37.60	1	911	0.11%
2022/09/05	1	37.35	0	0.00	36.65	1	936	0.11%
2022/08/31	1	39.00	0	0.00	39.10	1	939	0.11%
2022/08/29	3	38.07	0	0.00	38.15	3	941	0.32%
2022/08/25	3	40.35	0	0.00	40.20	3	932	0.32%
2022/08/23	1	38.85	1	38.75	39.15	0	895	0.00%
2022/08/22	4	39.84	0	0.00	39.25	4	906	0.44%
2022/08/18	1	39.85	0	0.00	39.80	1	893	0.11%
2022/08/03	1	35.60	0	0.00	34.90	1	931	0.11%
2022/08/01	2	37.30	1	37.10	37.20	1	950	0.11%
2022/07/29	1	37.80	0	0.00	37.80	1	955	0.10%
2022/07/27	10	37.42	0	0.00	38.00	10	984	1.02%
2022/07/25	0	0.00	1	38.10	38.00	-1	989	-0.10%
2022/07/22	0	0.00	2	38.68	38.65	-2	1,005	-0.20%
2022/07/21	1	39.70	2	39.33	39.40	-1	1,020	-0.10%
2022/07/20	2	38.58	1	38.65	38.30	1	1,001	0.10%
2022/07/15	1	37.65	0	0.00	37.45	1	1,020	0.10%
2022/07/12	3	33.60	0	0.00	32.90	3	986	0.30%
2022/07/11	0	0.00	1	35.05	35.00	-1	1,008	-0.10%
2022/07/07	11	34.66	12	34.90	35.10	-1	1,021	-0.10%
2022/07/06	1	34.65	0	0.00	34.80	1	1,026	0.10%
2022/07/05	5	32.49	5	32.58	33.45	0	1,014	0.00%
2022/07/01	5	33.21	8	33.18	31.65	-3	1,086	-0.28%
2022/06/21	2	37.08	0	0.00	37.70	2	2,512	0.08%
2022/06/20	1	39.40	0	0.00	37.60	1	2,605	0.04%
2022/06/17	5	40.94	0	0.00	40.80	5	2,600	0.19%
2022/06/14	2	42.95	1	42.90	43.70	1	2,667	0.04%
2022/06/10	2	45.30	0	0.00	45.20	2	2,726	0.07%
2022/05/31	0	0.00	6	46.70	46.70	-6	3,585	-0.17%
2022/05/30	1	46.90	1	47.00	46.90	0	3,642	0.00%
2022/05/23	0	0.00	4	46.50	46.50	-4	3,660	-0.11%
2022/05/20	1	46.80	0	0.00	46.75	1	3,670	0.03%
2022/05/19	0	0.00	4	44.90	46.40	-4	3,677	-0.11%
2022/05/18	10	47.60	0	0.00	46.30	10	3,692	0.27%
2022/05/16	2	44.55	2	44.50	44.40	0	3,851	0.00%
2022/05/10	1	44.25	0	0.00	44.50	1	3,950	0.03%
2022/04/29	1	46.20	0	0.00	46.20	1	3,964	0.03%
2022/04/28	2	45.80	0	0.00	45.85	2	3,966	0.05%
2022/04/26	1	48.75	0	0.00	48.20	1	3,939	0.03%
2022/04/25	2	48.95	0	0.00	48.50	2	3,939	0.05%
2022/04/22	8	51.00	0	0.00	51.00	8	3,936	0.20%
2022/04/21	10	53.00	10	51.90	51.90	0	3,937	0.00%
2022/04/18	2	51.60	0	0.00	52.00	2	3,950	0.05%
2022/04/15	2	52.80	0	0.00	52.00	2	3,947	0.05%
2022/04/12	0	0.00	1	55.10	54.70	-1	3,970	-0.03%
2022/04/11	2	55.25	0	0.00	54.20	2	3,963	0.05%
2022/04/08	12	57.97	12	58.35	57.80	0	3,938	0.00%
2022/04/07	6	59.53	0	0.00	57.50	6	3,930	0.15%
2022/04/06	3	61.90	3	62.63	61.50	0	3,875	0.00%
2022/04/01	12	62.46	2	62.55	62.50	10	3,861	0.26%
2022/03/31	1	62.60	0	0.00	61.30	1	3,798	0.03%
2022/03/30	180	65.15	187	65.56	63.80	-7	3,756	-0.19%	大買/大賣/
2022/03/29	5	62.24	5	62.32	61.70	0	3,289	0.00%
2022/03/28	4	59.20	4	59.15	58.90	0	3,116	0.00%
2022/03/25	18	61.46	4	60.65	58.80	14	3,089	0.45%
2022/03/24	5	59.90	9	61.42	63.80	-4	2,904	-0.14%
2022/03/23	6	60.12	24	60.11	60.50	-18	2,612	-0.69%
2022/03/21	3	56.30	1	55.70	55.50	2	2,569	0.08%
2022/03/18	2	57.05	1	57.10	56.60	1	2,596	0.04%
2022/03/17	3	56.37	4	56.75	56.20	-1	2,608	-0.04%
2022/03/15	11	54.78	1	54.00	53.60	10	2,690	0.37%
2022/03/14	1	59.20	1	57.50	57.50	0	2,759	0.00%
2022/03/11	2	58.40	12	58.43	58.60	-10	2,915	-0.34%
2022/03/10	12	59.46	3	59.27	57.60	9	3,103	0.29%
2022/03/09	13	58.52	9	57.76	58.20	4	3,233	0.12%
2022/03/08	10	57.04	4	57.63	55.20	6	3,291	0.18%
2022/03/07	2	58.40	2	58.85	58.40	0	3,422	0.00%
2022/03/04	14	60.74	45	60.18	60.90	-31	3,416	-0.91%
2022/03/03	2	56.35	2	57.60	58.60	0	3,074	0.00%
2022/03/02	3	52.83	2	53.20	53.30	1	3,354	0.03%
2022/03/01	2	53.30	0	0.00	53.50	2	3,559	0.06%
2022/02/21	1	56.20	1	55.80	55.70	0	4,254	0.00%
2022/02/18	3	56.87	2.1	56.92	56.90	0.9	4,639	0.02%
2022/02/17	10	58.54	5	57.94	57.50	5	4,658	0.11%
2022/02/16	7.1	56.10	4	56.70	56.70	3.1	4,605	0.07%
2022/02/14	0	0.00	17	55.14	53.90	-17	4,723	-0.36%
2022/02/11	10	57.50	2	55.85	57.00	8	4,764	0.17%
2022/02/10	0	0.00	1	55.00	54.80	-1	4,710	-0.02%
2022/02/08	5	52.24	2	51.80	53.30	3	4,727	0.06%
2022/02/07	12	50.12	10	51.50	51.70	2	4,765	0.04%
2022/01/25	2	49.20	0	0.00	49.20	2	4,995	0.04%
2022/01/21	0	0.00	10	50.30	50.30	-10	5,410	-0.18%
2022/01/20	2	51.60	0	0.00	52.30	2	5,492	0.04%
2022/01/19	1	52.90	1	52.20	52.10	0	5,509	0.00%
2022/01/13	0	0.00	2	52.40	52.10	-2	5,623	-0.04%
2022/01/12	2	52.60	0	0.00	52.70	2	5,650	0.04%
2022/01/11	0	0.00	3	53.60	52.40	-3	5,664	-0.05%
2022/01/10	10	54.60	0	0.00	55.10	10	5,656	0.18%
2022/01/07	2	54.10	0	0.00	54.40	2	5,667	0.04%
2022/01/06	2	56.80	0	0.00	56.80	2	5,649	0.04%
2022/01/05	0	0.00	1	57.40	57.40	-1	5,660	-0.02%
2021/12/28	1	61.80	0	0.00	61.80	1	5,823	0.02%
2021/12/24	2	62.90	2	61.80	61.70	0	5,847	0.00%
2021/12/22	2	61.60	0	0.00	61.20	2	5,849	0.03%
2021/12/21	2	60.10	2	60.80	60.70	0	5,840	0.00%
2021/12/20	2	59.50	0	0.00	59.60	2	5,840	0.03%
2021/12/14	1	59.90	0	0.00	59.90	1	5,826	0.02%
2021/12/10	0	0.00	4	62.60	62.60	-4	5,805	-0.07%
2021/12/09	10	65.70	9	64.50	64.40	1	5,774	0.02%
2021/12/08	12	66.27	14	66.57	65.20	-2	5,759	-0.03%
2021/12/07	9	67.67	5	68.10	66.60	4	5,701	0.07%
2021/12/06	10	68.97	8	69.24	69.40	2	5,573	0.04%
2021/12/03	9	65.17	3	67.00	67.80	6	5,435	0.11%
2021/12/02	3	66.00	3	63.57	63.30	0	5,340	0.00%
2021/12/01	7	64.41	8	66.24	65.60	-1	5,317	-0.02%
2021/11/30	6	63.65	7	64.11	62.40	-1	5,394	-0.02%
2021/11/29	10	60.71	4	62.95	62.00	6	5,734	0.10%
2021/11/26	7	66.49	13	66.75	63.60	-6	5,800	-0.10%
2021/11/25	7	66.97	7	65.66	66.70	0	5,570	0.00%
2021/11/24	4	63.85	3	64.90	64.50	1	5,377	0.02%
2021/11/23	3	64.40	0	0.00	62.40	3	5,331	0.06%
2021/11/22	0	0.00	3	67.50	66.80	-3	5,265	-0.06%
2021/11/19	1	63.40	2	64.75	64.90	-1	5,193	-0.02%
2021/11/18	7	67.66	2	67.05	64.30	5	5,102	0.10%
2021/11/17	1	70.20	4	67.45	64.30	-3	4,868	-0.06%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	0	0.00	7	59.90	60.80	-7	4,524	-0.15%
2021/11/12	17	57.32	17	56.38	55.30	0	4,494	0.00%
2021/11/11	1	54.40	0	0.00	55.30	1	4,428	0.02%
2021/11/10	0	0.00	11	55.62	55.30	-11	4,438	-0.25%
2021/11/09	10	52.40	10	53.60	53.50	0	4,452	0.00%
2021/11/08	3	51.50	0	0.00	51.60	3	4,497	0.07%
2021/11/03	12	54.10	0	0.00	53.60	12	4,832	0.25%
2021/11/02	0	0.00	2	58.20	55.70	-2	4,937	-0.04%
2021/11/01	0	0.00	6	56.77	55.50	-6	5,222	-0.11%
2021/10/29	6	57.28	32	56.75	56.50	-26	5,386	-0.48%
2021/10/28	13	49.65	17	50.39	52.80	-4	5,167	-0.08%
2021/10/27	5	48.65	3	48.43	48.00	2	5,190	0.04%
2021/10/26	5	49.75	7	49.30	47.65	-2	5,329	-0.04%
2021/10/22	0	0.00	13	48.00	48.20	-13	5,642	-0.23%
2021/10/20	5	45.55	10	46.53	46.35	-5	5,954	-0.08%
2021/10/19	5	46.24	0	0.00	46.00	5	6,222	0.08%
2021/10/15	1	43.60	1	43.60	43.80	0	7,115	0.00%
2021/10/12	0	0.00	10	44.80	44.90	-10	7,597	-0.13%
2021/10/08	4	46.03	4	46.16	45.05	0	7,863	0.00%
2021/10/07	1	44.65	5	44.70	45.00	-4	8,182	-0.05%
2021/10/06	1	44.70	1	44.30	44.70	0	8,217	0.00%
2021/10/04	10	43.80	0	0.00	40.20	10	8,436	0.12%
2021/09/30	0	0.00	1	46.20	46.20	-1	8,612	-0.01%
2021/09/27	10	48.70	10	48.70	48.70	0	8,916	0.00%
2021/09/24	0	0.00	100	48.82	48.50	-100	8,936	-1.12%
2021/09/23	15	49.78	0	0.00	49.20	15	8,910	0.17%
2021/09/22	2	49.80	5	49.60	49.45	-3	8,905	-0.03%
2021/09/14	0	0.00	9	52.09	50.80	-9	8,887	-0.10%
2021/09/13	10	52.70	0	0.00	51.60	10	8,892	0.11%
2021/09/10	3	52.37	0	0.00	53.50	3	8,883	0.03%
2021/09/09	6	51.85	0	0.00	53.30	6	8,912	0.07%
2021/09/07	13	53.38	101	51.10	51.30	-88	8,905	-0.99%	大賣/
2021/09/06	2	57.20	50	54.21	54.40	-48	8,885	-0.54%
2021/09/03	100	57.03	2	54.60	58.80	98	8,955	1.09%
2021/09/02	158	58.43	4	58.38	56.70	154	8,765	1.76%	大買/鉅額交易
2021/09/01	6	53.38	33	53.18	54.00	-27	8,396	-0.32%
2021/08/31	0	0.00	5.1	50.48	51.00	-5.1	8,261	-0.06%
2021/08/26	0	0.00	13	49.68	49.10	-13	8,252	-0.16%
2021/08/25	25	48.58	30.5	49.29	48.75	-5.5	8,439	-0.06%
2021/08/24	19.6	47.51	1	46.90	47.05	18.6	8,584	0.22%
2021/08/20	0	0.00	1	44.60	44.35	-1	8,591	-0.01%
2021/08/19	1	44.90	0	0.00	43.75	1	8,557	0.01%
2021/08/16	9	45.15	14	45.65	46.20	-5	8,601	-0.06%
2021/08/13	5	47.17	2	48.35	46.25	3	8,561	0.04%
2021/08/12	2	47.25	0	0.00	47.00	2	8,518	0.02%
2021/08/10	6	51.15	5	52.70	50.90	1	8,369	0.01%
2021/08/09	2	54.70	3	56.20	54.50	-1	8,269	-0.01%
2021/08/06	3	59.50	5	59.20	59.30	-2	8,188	-0.02%
2021/08/05	18	63.83	15	64.87	62.60	3	8,068	0.04%
2021/08/04	26	59.32	117	60.36	61.80	-91	7,698	-1.18%	大賣/
2021/08/03	3	55.87	1	56.70	56.20	2	7,466	0.03%
2021/08/02	9	56.69	4	56.10	55.90	5	7,416	0.07%
2021/07/30	5	58.40	5	59.64	56.90	0	7,364	0.00%
2021/07/29	5	56.78	155	58.60	57.30	-150	7,241	-2.07%	大賣/鉅額交易
2021/07/28	2	60.10	0	0.00	60.10	2	6,919	0.03%
2021/07/27	2	68.40	0	0.00	67.20	2	6,976	0.03%
2021/07/26	1	71.20	15	70.61	71.00	-14	6,841	-0.20%
2021/07/23	9	70.02	25	71.84	67.10	-16	6,671	-0.24%
2021/07/22	73	68.73	36.5	68.45	68.30	36.5	6,416	0.57%
2021/07/21	11	67.10	41	66.96	67.10	-30	5,910	-0.51%
2021/07/20	10	59.70	10	61.00	61.00	0	5,671	0.00%
2021/07/16	81	54.31	178	55.09	54.30	-97	5,529	-1.75%	大賣/
2021/07/15	348	54.15	257	53.44	53.90	91	5,361	1.70%	大買/大賣/
2021/07/14	40	54.02	47	53.78	52.20	-7	5,143	-0.14%
2021/07/13	0	0.00	1	57.90	57.90	-1	4,837	-0.02%
2021/07/12	40	49.97	13	50.58	52.70	27	4,845	0.56%
2021/07/09	11	47.70	0	0.00	47.95	11	4,729	0.23%
2021/07/08	255	47.39	8	46.56	48.00	247	4,750	5.20%	大買/鉅額交易
2021/07/07	7	44.89	1	45.70	45.20	6	4,666	0.13%
2021/07/06	2	45.70	0	0.00	44.45	2	4,812	0.04%
2021/07/05	3.5	46.86	3	47.75	46.90	0.5	5,200	0.01%
2021/07/02	0	0.00	10	41.77	45.40	-10	5,063	-0.20%
2021/07/01	10	42.38	0	0.00	41.30	10	4,990	0.20%
2021/06/30	0	0.00	5	43.10	42.80	-5	4,977	-0.10%
2021/06/28	5	43.95	0	0.00	43.95	5	4,983	0.10%
2021/06/23	2	43.75	0	0.00	43.35	2	4,957	0.04%
2021/06/21	2	45.10	1	44.15	44.10	1	4,953	0.02%
2021/06/18	1	46.90	1	46.45	46.75	0	4,934	0.00%
2021/06/17	3	46.70	2	47.35	47.25	1	5,573	0.02%
2021/06/16	7	46.24	5	45.75	45.75	2	6,234	0.03%
2021/06/15	4	47.50	2	47.70	47.20	2	6,772	0.03%
2021/06/11	32	46.11	36	46.62	46.35	-4	6,731	-0.06%
2021/06/10	1	44.00	1	44.50	43.95	0	6,575	0.00%
2021/06/09	6	43.10	0	0.00	42.60	6	6,583	0.09%
2021/06/07	3	45.57	2	45.70	45.30	1	6,758	0.01%
2021/06/01	2	46.10	4	47.25	49.05	-2	6,541	-0.03%
2021/05/28	3	42.20	3	42.63	42.20	0	6,351	0.00%
2021/05/27	0	0.00	1	40.75	40.90	-1	6,444	-0.02%
2021/05/26	2	41.50	2	40.95	41.40	0	6,484	0.00%
2021/05/25	9	42.84	8	43.61	42.15	1	6,517	0.02%
2021/05/24	2	39.10	2	40.00	40.90	0	6,451	0.00%
2021/05/21	1	39.45	0	0.00	39.70	1	6,886	0.01%
2021/05/20	0	0.00	10	38.57	38.70	-10	6,911	-0.14%
2021/05/19	1	38.25	1	38.95	40.60	0	6,894	0.00%
2021/05/18	12	36.72	3	36.47	37.40	9	6,965	0.13%
2021/05/17	1	35.00	0	0.00	34.00	1	7,102	0.01%
2021/05/12	12	40.93	0	0.00	36.80	12	7,172	0.17%
2021/05/11	4	41.43	2	40.83	40.80	2	7,220	0.03%
2021/05/10	1	45.00	0	0.00	44.65	1	7,361	0.01%
2021/05/07	0	0.00	2	44.65	45.50	-2	7,554	-0.03%
2021/05/05	1	40.90	1	41.40	40.80	0	7,661	0.00%
2021/05/04	3	42.03	0	0.00	42.05	3	7,654	0.04%
2021/05/03	2	45.45	12	44.80	44.00	-10	7,610	-0.13%
2021/04/29	2	48.50	10	49.00	48.20	-8	7,567	-0.11%
2021/04/28	1	48.60	0	0.00	48.75	1	7,543	0.01%
2021/04/27	11	51.24	0	0.00	49.85	11	7,544	0.15%
2021/04/26	6	50.04	11	50.63	50.00	-5	7,652	-0.07%
2021/04/22	15	46.08	15	47.10	44.90	0	7,568	0.00%
2021/04/21	7	49.16	0	0.00	48.50	7	7,489	0.09%
2021/04/20	5	49.95	0	0.00	50.10	5	7,454	0.07%
2021/04/19	3	48.68	0	0.00	47.60	3	7,404	0.04%
2021/04/16	4	53.08	5	53.96	52.00	-1	7,345	-0.01%
2021/04/15	4	52.50	3	51.50	52.60	1	7,296	0.01%
2021/04/14	1	47.30	10	47.30	49.50	-9	7,269	-0.12%
2021/04/13	14	55.24	2	56.85	52.50	12	7,351	0.16%
2021/04/12	6	52.97	2	53.70	52.50	4	7,354	0.05%
2021/04/09	63	68.75	51	64.68	57.70	12	7,176	0.17%
2021/04/06	2	54.00	0	0.00	55.30	2	6,631	0.03%
2021/03/30	0	0.00	1	48.30	49.20	-1	6,620	-0.02%
2021/03/24	0	0.00	10	46.30	45.50	-10	6,608	-0.15%
2021/03/23	0	0.00	50	46.30	46.30	-50	6,567	-0.76%
2021/03/22	38	54.64	36	54.80	51.40	2	6,550	0.03%
2021/03/19	18	54.36	29	54.59	55.80	-11	5,856	-0.19%
2021/03/18	93	50.96	35	50.47	50.80	58	5,182	1.12%
2021/03/16	2	46.25	0	0.00	46.25	2	4,640	0.04%
2021/03/15	10	40.23	0	0.00	42.05	10	4,666	0.21%
2021/03/12	0	0.00	1	38.55	38.25	-1	4,582	-0.02%
2021/03/10	2	38.90	2	38.30	38.95	0	4,375	0.00%
2021/03/04	0	0.00	1	38.10	38.00	-1	4,292	-0.02%
2021/03/02	1	40.00	2	42.95	38.90	-1	4,236	-0.02%
2021/02/26	1	36.95	0	0.00	39.50	1	4,105	0.02%
2021/02/23	2	37.25	12	38.45	37.35	-10	3,933	-0.25%
2021/02/22	10	37.00	0	0.00	37.00	10	3,530	0.28%
2021/02/19	0	0.00	10	33.65	33.65	-10	3,493	-0.29%
2021/02/17	0	0.00	1	27.85	27.85	-1	3,337	-0.03%
2021/02/05	13	25.57	4	25.51	25.35	9	3,162	0.28%
2021/01/06	3	24.93	2	24.98	22.30	1	1,564	0.06%
2021/01/04	0	0.00	3	21.87	21.45	-3	1,265	-0.24%
2020/12/21	1	20.75	0	0.00	20.70	1	1,463	0.07%
2020/12/15	1	21.25	0	0.00	21.10	1	1,482	0.07%
2020/12/11	8	22.02	7	21.56	22.00	1	1,481	0.07%
2020/12/10	0	0.00	8	22.44	21.25	-8	1,388	-0.58%
2020/12/09	8	21.08	0	0.00	22.25	8	1,331	0.60%
2020/11/25	0	0.00	11	19.30	19.20	-11	1,185	-0.93%
2020/11/24	0	0.00	4	19.30	19.20	-4	1,179	-0.34%
2020/11/19	0	0.00	11	19.17	19.30	-11	1,149	-0.96%
2020/11/18	11	18.03	0	0.00	19.00	11	1,077	1.02%
2020/10/14	0	0.00	1	19.00	19.40	-1	1,434	-0.07%
2020/10/12	15	19.85	0	0.00	18.80	15	1,499	1.00%
2020/10/08	1	20.95	0	0.00	19.95	1	1,513	0.07%
2020/09/02	1	19.80	1	19.10	19.05	0	1,808	0.00%
2020/08/31	0	0.00	20	17.01	17.20	-20	1,701	-1.18%
2020/08/10	0	0.00	1	18.75	18.25	-1	1,625	-0.06%
2020/08/05	2	18.58	2	18.80	18.50	0	1,571	0.00%
2020/08/04	3	18.62	3	18.75	18.70	0	1,561	0.00%
2020/07/31	0	0.00	2	18.85	19.00	-2	1,544	-0.13%
2020/07/30	1	18.50	1	18.85	18.50	0	1,535	0.00%
2020/07/29	0	0.00	1	18.25	18.30	-1	1,522	-0.07%
2020/07/28	4	18.28	1	18.80	17.45	3	1,507	0.20%
2020/07/27	1	19.75	0	0.00	19.00	1	1,479	0.07%
2020/07/24	1	19.45	1	20.10	20.10	0	1,454	0.00%
2020/07/20	1	17.05	1	17.50	17.20	0	1,229	0.00%
2020/07/14	4	23.59	1	22.50	22.30	3	1,014	0.30%
2020/07/10	1	21.35	1	20.90	20.85	0	780	0.00%
2020/06/24	0	0.00	1	17.40	17.85	-1	432	-0.23%
2020/06/23	1	16.85	0	0.00	17.40	1	356	0.28%
2020/03/09	20	13.70	0	0.00	13.45	20	199	10.03%
2020/02/18	0	14.70	0	0.00	13.70	0	187	0.00%
2019/10/01	20	15.45	20	15.21	15.15	0	183	0.00%
2019/07/17	1	15.40	1	15.40	15.40	0	198	0.00%
2019/04/26	1	17.85	1	17.70	17.70	0	313	0.00%
2019/04/17	1	18.20	1	18.10	18.20	0	290	0.00%
2019/04/12	0	0.00	1	18.00	18.10	-1	278	-0.36%
2019/04/10	1	18.05	0	0.00	18.05	1	273	0.37%
2019/04/09	1	17.95	1	18.00	18.05	0	271	0.00%
2019/03/22	0	0.00	1	18.40	18.60	-1	233	-0.43%
2019/03/21	1	18.05	0	0.00	17.95	1	204	0.49%
2019/03/13	0	0.00	1	17.95	17.90	-1	176	-0.57%
2019/03/11	1	17.60	0	0.00	17.65	1	166	0.60%
2019/03/06	0	18.00	0	0.00	17.80	0	166	0.00%
2019/02/22	0	0.00	1	17.90	17.75	-1	161	-0.62%
2019/02/21	2	17.98	1	18.00	17.95	1	142	0.70%
2019/01/24	0	0.00	1	17.30	17.35	-1	96	-1.04%
2019/01/23	1	17.20	0	0.00	17.35	1	97	1.02%
2018/12/24	0	0.00	1	17.40	17.40	-1	103	-0.97%
2018/12/06	2	17.00	1	17.20	17.15	1	109	0.91%
2018/10/30	0	0.00	1	16.30	16.45	-1	120	-0.83%
2018/10/26	1	16.30	0	0.00	16.25	1	121	0.82%
2018/10/25	1	16.30	1	16.60	16.50	0	121	0.00%
2018/10/18	0	0.00	1	16.95	17.20	-1	115	-0.86%
2018/10/15	1	17.15	0	0.00	17.05	1	133	0.75%
2018/10/11	2	17.20	2	17.08	16.80	0	132	0.00%
2018/10/05	1	18.15	1	18.25	18.40	0	127	0.00%
2018/09/28	0	0.00	1	19.00	19.05	-1	124	-0.80%
2018/09/21	1	18.90	0	0.00	19.05	1	128	0.78%
2018/09/20	0	0.00	1	19.00	18.90	-1	127	-0.79%
2018/09/18	1	18.75	0	0.00	18.75	1	122	0.81%
2018/09/14	1	18.40	1	18.55	18.60	0	122	0.00%
2018/09/12	0	0.00	1	18.20	18.15	-1	121	-0.82%
2018/09/11	2	18.13	1	18.10	18.20	1	122	0.82%
2018/09/06	1	18.35	1	18.35	18.35	0	120	0.00%
2018/08/24	0	0.00	1	18.15	18.20	-1	137	-0.73%
2018/08/23	1	18.10	0	0.00	18.10	1	146	0.68%
2018/08/21	1	18.05	1	18.25	18.25	0	155	0.00%
2018/08/20	0	0.00	1	17.90	17.90	-1	161	-0.62%
2018/08/17	1	18.00	0	0.00	18.00	1	197	0.51%
2018/08/16	0	0.00	1	17.90	17.95	-1	220	-0.45%
2018/08/15	1	18.20	0	0.00	18.15	1	221	0.45%
2018/08/13	0	0.00	1	18.20	18.15	-1	237	-0.42%
2018/08/10	1	18.15	0	0.00	18.35	1	236	0.42%
2018/08/02	0	0.00	1	17.85	17.85	-1	230	-0.43%
2018/07/24	1	17.80	0	0.00	18.15	1	236	0.42%
2018/07/18	0	0.00	1	18.10	18.20	-1	225	-0.44%
2018/07/16	1	18.20	0	0.00	17.90	1	227	0.44%
2018/07/05	0	0.00	1	17.90	18.05	-1	236	-0.42%
2018/07/04	2	18.00	1	17.95	18.05	1	236	0.42%
2018/07/02	0	0.00	1	19.25	19.15	-1	246	-0.41%
2018/06/29	1	19.15	0	0.00	19.20	1	248	0.40%
2018/06/25	1	19.40	1	19.30	19.45	0	261	0.00%
2018/06/15	0	0.00	1	19.60	19.60	-1	267	-0.37%
2018/06/14	1	19.70	0	0.00	19.60	1	266	0.37%
2018/06/04	0	0.00	1	19.90	19.80	-1	255	-0.39%
2018/05/25	1	20.20	0	0.00	20.35	1	235	0.43%
2018/05/24	2	19.40	2	19.68	20.00	0	199	0.00%
2018/05/22	1	19.20	1	19.15	19.10	0	178	0.00%
2018/05/10	1	18.70	1	18.65	18.75	0	203	0.00%
2018/04/30	0	0.00	1	18.20	18.10	-1	228	-0.44%
2018/04/27	1	18.20	0	0.00	18.15	1	239	0.42%
2018/04/24	0	0.00	1	18.35	18.40	-1	253	-0.40%
2018/04/23	1	18.55	0	0.00	18.55	1	258	0.39%
2018/04/20	1	18.60	1	18.55	18.55	0	261	0.00%
2018/04/19	0	0.00	1	18.80	18.80	-1	274	-0.36%
2018/04/18	1	18.95	0	0.00	18.80	1	275	0.36%
2018/04/17	1	19.00	1	18.95	18.85	0	295	0.00%
2018/04/16	1	19.05	1	19.05	19.10	0	298	0.00%
2018/04/13	0	0.00	1	19.00	19.00	-1	301	-0.33%
2018/04/09	1	19.50	0	0.00	19.30	1	454	0.22%
2018/04/02	0	0.00	1	19.10	19.00	-1	444	-0.22%
2018/03/29	1	19.05	0	0.00	18.95	1	440	0.23%
2018/03/27	1	19.10	1	19.00	19.05	0	436	0.00%
2018/03/05	1	19.30	1	19.20	19.20	0	521	0.00%
2018/03/02	0	0.00	1	19.20	19.35	-1	528	-0.19%
2018/03/01	1	19.30	0	0.00	19.40	1	530	0.19%
2018/02/23	0	0.00	1	19.35	19.45	-1	540	-0.19%
2018/02/22	1	19.20	1	19.10	19.20	0	543	0.00%
2018/02/21	1	18.95	0	0.00	19.00	1	546	0.18%
2018/02/12	1	18.60	1	18.80	18.70	0	549	0.00%
2018/02/09	1	17.65	1	18.20	18.40	0	551	0.00%
2018/02/07	0	0.00	1	18.90	18.85	-1	554	-0.18%
2018/02/06	2	18.33	1	18.10	18.65	1	557	0.18%
2018/02/05	1	19.70	1	19.90	19.95	0	545	0.00%
2018/01/29	1	20.55	1	20.80	20.75	0	606	0.00%
2018/01/26	1	20.80	1	20.90	20.65	0	621	0.00%
2018/01/18	0	0.00	1	21.15	20.95	-1	957	-0.10%
2018/01/17	1	21.10	0	0.00	21.00	1	954	0.10%