淳安 (6283)-兆豐-大安券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
33.65
漲跌
▼0.55
漲幅
-1.61%
成交量
1,570張
產業
上市其他電子類股
210人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

淳安 (6283)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/05/13	1	34.00	0	0.00	34.10	1	1,610	0.06%
2024/05/10	0	0.00	1	36.40	36.40	-1	1,461	-0.07%
2024/05/06	2	36.23	0	0.00	35.95	2	1,299	0.15%
2024/04/22	0	0.00	1	30.90	29.00	-1	1,089	-0.09%
2024/04/19	1	30.45	0	0.00	31.50	1	1,071	0.09%
2024/04/17	6	35.06	5	34.91	34.20	1	939	0.11%
2024/04/16	4	34.24	4	32.96	34.20	0	707	0.00%
2024/03/07	0	0.00	7	26.50	26.35	-7	179	-3.90%
2024/02/15	0	0.00	16	24.95	24.85	-16	143	-11.13%
2024/02/05	0	0.00	2	25.55	25.40	-2	140	-1.43%
2024/01/31	0	0.00	2	25.75	25.45	-2	138	-1.45%
2024/01/26	0	0.00	2	26.10	25.80	-2	131	-1.52%
2024/01/23	0	0.00	1	26.70	26.85	-1	121	-0.82%
2024/01/15	0	0.00	1	27.20	27.20	-1	118	-0.84%
2024/01/12	0	0.00	10	27.05	27.00	-10	121	-8.22%
2024/01/11	0	0.00	1	27.25	27.30	-1	125	-0.80%
2024/01/10	0	0.00	2	27.20	27.20	-2	130	-1.54%
2024/01/09	2	28.10	0	0.00	27.85	2	129	1.54%
2024/01/08	0	0.00	3	28.43	28.30	-3	129	-2.32%
2024/01/05	0	0.00	1	28.85	28.40	-1	131	-0.76%
2023/12/27	0	0.00	7	28.05	28.10	-7	148	-4.72%
2023/12/14	1	28.10	0	0.00	28.15	1	147	0.68%
2023/11/14	0	0.00	1	28.10	28.00	-1	183	-0.54%
2023/11/09	0	0.00	2	28.55	28.30	-2	185	-1.08%
2023/10/31	0	0.00	16	27.24	27.10	-16	195	-8.20%
2023/10/26	0	0.00	1	28.55	28.55	-1	214	-0.47%
2023/10/25	0	0.00	3	28.27	28.55	-3	222	-1.35%
2023/10/23	0	0.00	5	27.60	27.55	-5	246	-2.03%
2023/10/20	0	0.00	9	27.02	27.30	-9	248	-3.62%
2023/10/19	0	0.00	11	27.09	27.25	-11	248	-4.43%
2023/10/18	0	0.00	7	27.93	27.75	-7	249	-2.80%
2023/10/17	0	0.00	4	29.08	28.50	-4	250	-1.60%
2023/10/16	0	0.00	4	29.01	29.00	-4	258	-1.55%
2023/10/13	0	0.00	31	29.29	29.50	-31	265	-11.70%
2023/10/12	1	28.50	32	28.55	28.65	-31	267	-11.59%
2023/10/11	5	29.25	47	29.84	28.45	-42	263	-15.93%
2023/08/30	0	0.00	10	31.47	31.60	-10	252	-3.96%
2023/08/28	2	30.05	0	0.00	30.05	2	252	0.79%
2023/08/14	1	30.00	0	0.00	29.90	1	255	0.39%
2023/08/11	7	30.94	0	0.00	30.85	7	254	2.75%
2023/07/27	0	0.00	10	33.01	33.65	-10	222	-4.50%
2023/07/04	3	30.40	0	0.00	30.40	3	178	1.68%
2023/06/09	7	31.84	0	0.00	31.60	7	221	3.16%
2023/06/07	0	0.00	1	32.40	32.10	-1	231	-0.43%
2023/06/05	0	0.00	1	33.30	33.10	-1	232	-0.43%
2023/05/31	0	0.00	2	31.15	31.50	-2	224	-0.89%
2023/05/29	0	0.00	6	31.23	31.00	-6	229	-2.61%
2023/05/25	0	0.00	1	32.10	31.85	-1	235	-0.42%
2023/04/14	0	0.00	1	35.40	35.30	-1	313	-0.32%
2023/04/13	0	0.00	5	35.12	34.95	-5	308	-1.62%
2023/04/12	0	0.00	3	35.02	35.35	-3	303	-0.99%
2023/04/11	0	0.00	1	34.70	34.60	-1	296	-0.34%
2023/03/02	0	0.00	11	33.62	33.55	-11	282	-3.89%
2023/03/01	0	0.00	6	33.99	33.85	-6	283	-2.11%
2023/02/22	0	0.00	2	35.43	35.35	-2	297	-0.67%
2023/02/17	0	0.00	1	32.30	33.30	-1	412	-0.24%
2023/02/16	0	0.00	2	32.30	32.30	-2	414	-0.48%
2023/02/02	0	0.00	2	33.45	33.65	-2	453	-0.44%
2023/02/01	0	0.00	3	33.10	33.10	-3	451	-0.66%
2023/01/06	0	0.00	13	31.73	32.05	-13	449	-2.89%
2023/01/05	0	0.00	15	31.80	31.40	-15	454	-3.30%
2023/01/04	0	0.00	34	31.41	31.55	-34	457	-7.43%
2022/12/22	0	0.00	7	32.76	32.65	-7	486	-1.44%
2022/12/13	0	0.00	1	34.60	33.70	-1	525	-0.19%
2022/12/09	0	0.00	3	34.80	34.70	-3	530	-0.57%
2022/12/06	0	0.00	1	35.55	35.55	-1	564	-0.18%
2022/12/02	0	0.00	4	36.43	36.30	-4	579	-0.69%
2022/12/01	0	0.00	7	36.76	36.50	-7	577	-1.21%
2022/11/30	0	0.00	1	35.85	35.85	-1	569	-0.18%
2022/11/29	0	0.00	2	35.20	35.60	-2	592	-0.34%
2022/11/25	0	0.00	2	35.08	35.05	-2	615	-0.32%
2022/11/24	0	0.00	3	35.43	35.50	-3	631	-0.48%
2022/11/23	0	0.00	4	35.46	35.50	-4	698	-0.57%
2022/11/18	0	0.00	4	36.20	35.90	-4	810	-0.49%
2022/11/17	0	0.00	2.8	37.33	37.15	-2.8	807	-0.35%
2022/11/16	0	0.00	15	37.31	36.50	-15	806	-1.86%
2022/11/15	0	0.00	2	34.90	34.80	-2	718	-0.28%
2022/11/14	0	0.00	2	33.68	33.75	-2	701	-0.28%
2022/11/10	0	0.00	6	34.32	34.15	-6	743	-0.81%
2022/11/09	0	0.00	1	32.90	32.80	-1	806	-0.12%
2022/11/07	0	0.00	1	32.50	32.50	-1	905	-0.11%
2022/11/02	0	0.00	1	31.25	31.20	-1	967	-0.10%
2022/11/01	0	0.00	2	30.45	30.85	-2	967	-0.21%
2022/10/28	0	0.00	5	29.50	29.35	-5	967	-0.52%
2022/10/27	0	0.00	5	30.38	30.20	-5	966	-0.52%
2022/10/26	0	0.00	6	29.95	29.75	-6	968	-0.62%
2022/10/25	0	0.00	2	30.00	29.65	-2	970	-0.21%
2022/10/18	0	0.00	1	30.40	30.50	-1	966	-0.10%
2022/10/14	0	0.00	6	30.34	30.30	-6	969	-0.62%
2022/10/12	0	0.00	1	31.30	31.15	-1	965	-0.10%
2022/10/06	0	0.00	5	34.87	34.35	-5	982	-0.51%
2022/10/05	0.1	33.50	13	33.43	33.75	-13	982	-1.32%
2022/10/04	0	0.00	1	32.90	32.85	-1	978	-0.10%
2022/10/03	0	0.00	8	32.63	32.40	-8	978	-0.82%
2022/09/30	0	0.00	3	32.47	32.50	-3	979	-0.31%
2022/09/29	0	0.00	3	32.43	32.25	-3	980	-0.31%
2022/09/27	0	0.00	1	34.00	34.00	-1	975	-0.10%
2022/09/26	0	0.00	2	33.65	33.25	-2	978	-0.20%
2022/09/20	1	36.90	0	0.00	36.80	1	965	0.11%
2022/09/19	0	0.00	2	35.55	35.60	-2	954	-0.21%
2022/09/14	1	35.90	1	36.20	36.55	0	948	0.00%
2022/09/13	4	36.15	0	0.00	35.95	4	943	0.42%
2022/09/12	0	38.60	0	0.00	38.50	0	922	0.00%
2022/09/08	3	37.50	0	0.00	37.50	3	911	0.33%
2022/09/05	4	37.96	1	37.50	37.95	3	893	0.34%
2022/09/02	0.1	41.40	1	39.85	39.85	-0.9	871	-0.10%
2022/09/01	1	39.35	0	0.00	39.15	1	859	0.12%
2022/08/31	2	40.10	0	0.00	40.45	2	843	0.24%
2022/08/30	2	40.28	7	40.81	40.80	-5	825	-0.61%
2022/08/29	8	41.22	2	41.05	40.00	6	753	0.80%
2022/08/26	1	38.00	0	0.00	38.30	1	657	0.15%
2022/08/25	2	37.85	0	0.00	38.30	2	659	0.30%
2022/08/24	8	36.99	1	37.05	36.80	7	650	1.08%
2022/08/23	7	38.31	0	0.00	36.55	7	640	1.09%
2022/08/19	0	0.00	1	37.50	37.50	-1	600	-0.17%
2022/08/18	0	0.00	2	38.25	38.50	-2	667	-0.30%
2022/08/17	0	0.00	1	39.20	37.80	-1	659	-0.15%
2022/08/16	0	0.00	3	37.90	38.00	-3	626	-0.48%
2022/08/11	31	33.68	30	32.85	32.85	1	447	0.22%
2022/08/10	1	33.80	1	33.65	33.65	0	410	0.00%
2022/08/01	0	0.00	1	30.50	31.15	-1	403	-0.25%
2022/07/26	0	0.00	1	30.10	30.15	-1	400	-0.25%
2022/07/25	0	0.00	1	30.80	30.95	-1	401	-0.25%
2022/07/22	0	0.00	5	31.05	31.00	-5	403	-1.24%
2022/07/19	2	30.55	2	30.45	30.45	0	413	0.00%
2022/07/15	6	30.73	0	0.00	30.70	6	411	1.46%
2022/07/13	14	29.08	14	29.95	29.95	0	385	0.00%
2022/07/07	14	27.95	14	27.95	27.95	0	378	0.00%
2022/07/06	12	26.80	12	26.80	26.80	0	378	0.00%
2022/07/05	23	27.95	23	27.95	27.95	0	376	0.00%
2022/07/04	6	28.13	0	0.00	27.30	6	374	1.60%
2022/07/01	16	29.96	0	0.00	27.85	16	370	4.32%
2022/06/13	0	0.00	2	34.35	34.05	-2	353	-0.57%
2022/06/10	0	0.00	3	35.70	35.50	-3	354	-0.85%
2022/06/09	0	0.00	4	36.21	36.20	-4	356	-1.12%
2022/06/08	0	0.00	1	36.20	36.20	-1	356	-0.28%
2022/06/07	0	0.00	4	35.61	35.70	-4	355	-1.13%
2022/06/02	3	35.70	3	36.28	36.15	0	365	0.00%
2022/05/17	9	32.91	0	0.00	32.50	9	259	3.47%
2022/05/03	12	32.80	12	32.80	32.80	0	259	0.00%
2022/04/29	10	32.90	10	32.90	32.90	0	262	0.00%
2022/04/28	9	32.30	9	32.30	32.30	0	264	0.00%
2022/04/27	14	31.89	14	31.72	31.90	0	264	0.00%
2022/04/26	12	34.05	12	34.05	34.05	0	255	0.00%
2022/04/25	10	33.75	10	33.75	33.75	0	254	0.00%
2022/04/21	20	37.05	20	37.05	37.05	0	258	0.00%
2022/04/19	25	36.90	25	36.90	36.90	0	271	0.00%
2022/04/14	25	38.30	25	38.30	38.30	0	283	0.00%
2022/04/12	30	37.25	30	37.25	37.25	0	297	0.00%
2022/04/08	1	37.25	1	37.05	37.15	0	297	0.00%
2022/04/07	24	36.90	24	36.90	36.90	0	304	0.00%
2022/04/06	0	0.00	1	37.45	37.60	-1	307	-0.32%
2022/04/01	9	38.10	9	38.10	38.10	0	319	0.00%
2022/03/30	1	38.95	0	0.00	39.10	1	336	0.30%
2022/01/26	7	40.37	7	41.25	41.40	0	872	0.00%
2022/01/18	0	0.00	10	43.26	43.30	-10	1,239	-0.81%
2022/01/14	3	42.05	0	0.00	41.35	3	1,244	0.24%
2022/01/13	7	42.80	0	0.00	42.00	7	1,242	0.56%
2022/01/11	0	0.00	1	44.30	44.00	-1	1,244	-0.08%
2022/01/10	0	0.00	10	44.91	44.90	-10	1,244	-0.80%
2022/01/07	0	0.00	6	45.07	44.95	-6	1,246	-0.48%
2022/01/06	0	0.00	1	44.85	45.35	-1	1,240	-0.08%
2022/01/05	0	0.00	7	45.34	45.20	-7	1,244	-0.56%
2021/12/30	0	0.00	10	44.62	44.60	-10	1,256	-0.80%
2021/12/29	0	0.00	3	44.83	44.80	-3	1,259	-0.24%
2021/12/28	9	45.18	0	0.00	44.50	9	1,271	0.71%
2021/12/24	0	0.00	4	46.41	46.10	-4	1,278	-0.31%
2021/12/23	0	0.00	2	47.50	46.35	-2	1,277	-0.16%
2021/12/22	0	0.00	4	47.19	47.10	-4	1,271	-0.31%
2021/12/21	0	0.00	6	46.91	46.95	-6	1,267	-0.47%
2021/12/20	0	47.90	13	46.63	46.75	-13	1,267	-1.02%
2021/12/14	4	45.78	7	45.39	45.40	-3	1,233	-0.24%
2021/12/10	6	45.50	0	0.00	45.40	6	1,237	0.48%
2021/12/09	3	46.05	6	47.08	46.15	-3	1,234	-0.24%
2021/12/08	3	45.60	0	0.00	46.45	3	1,233	0.24%
2021/12/07	16	45.30	16	45.30	45.30	0	1,229	0.00%
2021/12/03	12	46.20	17	46.23	46.20	-5	1,224	-0.41%
2021/12/01	0	47.45	0	0.00	47.40	0	1,222	0.00%
2021/11/30	0	0.00	3	48.82	48.35	-3	1,239	-0.24%
2021/11/29	11	47.90	0	0.00	47.65	11	1,404	0.78%
2021/11/26	3	50.00	3	51.70	50.10	0	1,455	0.00%
2021/11/25	0	51.00	0	0.00	51.40	0	1,435	0.00%
2021/11/23	3	50.20	10	50.30	50.30	-7	1,415	-0.49%
2021/11/22	0	52.10	0	0.00	51.60	0	1,417	0.00%
2021/11/19	0.1	51.78	3	51.60	50.90	-2.9	1,412	-0.21%
2021/11/17	10	50.80	0	0.00	50.60	10	1,377	0.73%
2021/11/16	3	49.80	8	50.68	49.65	-5	1,379	-0.36%
2021/11/15	0	51.30	7	51.56	51.50	-7	1,378	-0.51%
2021/11/11	0	0.00	7	51.21	52.90	-7	1,368	-0.51%
2021/11/05	4	49.10	11	48.52	49.40	-7	1,378	-0.51%
2021/11/04	0	50.30	0	0.00	49.70	0	1,379	0.00%
2021/11/03	0	50.80	2	51.50	51.50	-2	1,379	-0.14%
2021/11/02	7	51.51	7	52.09	52.30	0	1,363	0.00%
2021/11/01	22	53.27	8	53.74	54.00	14	1,288	1.09%
2021/10/29	0	0.00	33	47.83	49.15	-33	1,146	-2.88%
2021/10/28	0	0.00	7	45.04	44.70	-7	1,087	-0.64%
2021/10/27	0	44.60	15	44.77	44.80	-15	1,106	-1.35%
2021/10/26	0	0.00	14	45.58	44.15	-14	1,119	-1.25%
2021/10/25	0	0.00	21	43.68	44.15	-21	1,118	-1.88%
2021/10/22	0	0.00	11	43.43	43.35	-11	1,191	-0.92%
2021/10/21	0	0.00	2	42.75	42.80	-2	1,341	-0.15%
2021/10/20	0	0.00	3	43.30	43.30	-3	1,404	-0.21%
2021/10/14	10	41.70	10	41.70	41.70	0	1,750	0.00%
2021/09/29	0	0.00	5	45.90	45.05	-5	2,851	-0.18%
2021/09/27	3	47.80	0	0.00	47.80	3	3,039	0.10%
2021/09/17	0	48.00	0	0.00	48.35	0	3,340	0.00%
2021/09/06	0	0.00	1	51.00	49.50	-1	4,088	-0.02%
2021/09/03	0	0.00	17	52.04	52.40	-17	4,093	-0.42%
2021/09/02	8	53.28	8	53.46	53.00	0	4,091	0.00%
2021/09/01	19	51.25	15	53.10	53.10	4	3,925	0.10%
2021/08/30	0	0.00	7	48.59	48.55	-7	3,874	-0.18%
2021/08/26	0	48.50	0	0.00	49.05	0	3,903	0.00%
2021/08/25	0.1	50.00	0	0.00	49.95	0.1	3,915	0.00%
2021/08/24	0	0.00	7	49.00	47.40	-7	3,926	-0.18%
2021/08/18	0	47.80	0	0.00	47.90	0	4,015	0.00%
2021/08/16	11	46.18	0	0.00	46.10	11	4,089	0.27%
2021/08/13	1	50.00	1	49.60	48.35	0	4,109	0.00%
2021/08/11	6.1	51.70	0	0.00	51.70	6.1	4,105	0.15%
2021/08/04	0	55.30	0	0.00	55.00	0	4,247	0.00%
2021/08/03	2	55.10	2	55.20	55.20	0	4,285	0.00%
2021/08/02	1	55.00	1	55.00	54.90	0	4,301	0.00%
2021/07/29	6	56.70	0	0.00	56.60	6	4,318	0.14%
2021/07/28	0	0.00	2	55.90	55.70	-2	4,322	-0.05%
2021/07/27	1	63.40	6	63.20	58.80	-5	4,298	-0.12%
2021/07/26	3	60.00	0	0.00	60.30	3	4,192	0.07%
2021/07/23	6	62.70	4	61.60	61.10	2	4,166	0.05%
2021/07/22	2	59.50	0	0.00	58.90	2	4,029	0.05%
2021/07/21	1	57.20	1	57.70	57.90	0	3,990	0.00%
2021/07/19	0	0.00	6	58.18	58.50	-6	3,948	-0.15%
2021/07/16	0	0.00	1	59.00	58.30	-1	3,983	-0.03%
2021/07/15	1	58.70	0	0.00	58.60	1	3,980	0.03%
2021/07/14	7	59.87	0	0.00	57.70	7	3,946	0.18%
2021/07/13	10	59.74	5	62.94	59.30	5	3,952	0.13%
2021/07/12	3	63.90	2	63.35	64.30	1	3,816	0.03%
2021/07/09	1	61.30	2	61.50	61.10	-1	3,651	-0.03%
2021/07/08	1	61.40	0	0.00	60.50	1	3,681	0.03%
2021/07/07	37	60.15	36	60.79	59.90	1	3,647	0.03%
2021/07/06	42	57.15	41	57.10	57.10	1	3,526	0.03%
2021/07/05	0	0.00	14	59.58	59.60	-14	3,718	-0.38%
2021/07/02	0	0.00	4	53.40	54.20	-4	3,659	-0.11%
2021/07/01	3	54.95	3	53.40	53.20	0	3,783	0.00%
2021/06/30	1	53.20	0	0.00	55.00	1	3,754	0.03%
2021/06/29	1	49.95	0	0.00	50.00	1	3,764	0.03%
2021/06/28	2	52.60	0	0.00	52.20	2	3,757	0.05%
2021/06/25	1	55.90	0	0.00	54.00	1	3,750	0.03%
2021/06/24	13	56.41	2.4	55.70	55.00	10.6	3,723	0.29%
2021/06/23	1	54.00	2	53.15	54.60	-1	3,447	-0.03%
2021/06/22	1	49.70	0	0.00	49.70	1	3,331	0.03%
2021/06/21	0	0.00	0.1	46.55	45.20	-0.1	3,292	0.00%
2021/06/16	1	47.50	0	0.00	46.05	1	5,114	0.02%
2021/06/15	1	48.00	0	0.00	47.90	1	5,693	0.02%
2021/06/11	0	46.45	5	48.30	46.05	-5	5,824	-0.09%
2021/06/10	5	47.20	0	0.00	47.20	5	5,882	0.09%
2021/06/03	0	46.80	0	0.00	46.55	0	6,577	0.00%
2021/06/01	0	48.50	0	0.00	47.25	0	6,633	0.00%
2021/05/28	2	48.00	0	0.00	47.40	2	6,621	0.03%
2021/05/26	0	46.60	0	0.00	45.85	0	6,617	0.00%
2021/05/24	3	42.94	0	0.00	43.60	3	6,638	0.05%
2021/05/21	0	0.00	9	45.55	45.85	-9	6,628	-0.14%
2021/05/20	1	41.70	0	0.00	41.70	1	6,706	0.01%
2021/05/18	0	0.00	13	40.00	42.00	-13	6,979	-0.19%
2021/05/17	0	0.00	1	41.40	38.20	-1	6,966	-0.01%
2021/05/14	0.1	42.65	0	0.00	41.80	0.1	6,927	0.00%
2021/05/13	0	0.00	5	42.65	43.85	-5	6,903	-0.07%
2021/05/12	5	41.95	0	0.00	42.65	5	6,864	0.07%
2021/05/10	1	51.07	0	0.00	51.20	1	6,809	0.02%
2021/05/07	0	51.70	0	0.00	53.90	0	6,823	0.00%
2021/05/05	0	0.00	3	49.50	49.50	-3	6,811	-0.04%
2021/05/04	0.1	51.20	0	0.00	50.70	0.1	6,821	0.00%
2021/04/29	0	0.00	7	57.50	57.50	-7	6,769	-0.10%
2021/04/23	2	57.60	2	56.65	56.70	0	6,891	0.00%
2021/04/22	11	57.27	1	56.10	55.00	10	6,931	0.14%
2021/04/21	1	58.00	0	0.00	58.10	1	6,960	0.01%
2021/04/20	1	60.20	1	60.20	59.70	0	7,040	0.00%
2021/04/19	8	60.00	1	60.60	59.10	7	7,199	0.10%
2021/04/16	1	63.10	0	0.00	62.90	1	7,343	0.01%
2021/04/15	1	60.80	0	0.00	61.00	1	7,712	0.01%
2021/04/14	8	60.10	16	60.04	60.40	-8	8,002	-0.10%
2021/04/13	0	0.00	1	65.20	62.40	-1	8,608	-0.01%
2021/04/09	21	66.30	15	67.06	65.30	6	8,633	0.07%
2021/04/08	0	0.00	54	73.37	72.50	-54	8,378	-0.64%
2021/04/07	5	73.98	34	75.20	74.80	-29	8,367	-0.35%
2021/04/06	0	0.00	11	73.20	73.20	-11	8,292	-0.13%
2021/04/01	12	62.60	15	63.99	66.60	-3	8,340	-0.04%
2021/03/31	0	0.00	0.3	60.70	60.60	-0.3	8,810	0.00%
2021/03/30	15	62.50	15	63.17	61.90	0	9,054	0.00%
2021/03/29	16.3	59.88	6	61.92	62.00	10.3	9,127	0.11%
2021/03/26	24	59.08	4	59.05	59.90	20	9,138	0.22%
2021/03/25	29	61.03	0.2	60.00	59.50	28.8	9,127	0.32%
2021/03/24	28.1	62.02	0.2	62.10	62.10	27.9	9,087	0.31%
2021/03/23	4.1	62.31	10	62.77	61.10	-5.9	9,053	-0.07%
2021/03/22	26	66.93	13	66.54	64.30	13	8,582	0.15%
2021/03/19	28	61.81	21	62.18	62.90	7	7,905	0.09%
2021/03/18	4	56.15	2	57.10	57.20	2	7,677	0.03%
2021/03/17	1	51.20	3	52.00	52.00	-2	7,165	-0.03%
2021/03/16	1	47.15	2	47.00	47.30	-1	7,031	-0.01%
2021/03/12	0	0.00	9	46.27	45.35	-9	6,968	-0.13%
2021/03/11	41	46.35	34	46.83	46.00	7	6,958	0.10%
2021/03/10	0	0.00	9	47.30	47.60	-9	6,601	-0.14%
2021/03/09	3	43.67	3	43.45	43.30	0	6,383	0.00%
2021/03/05	0	0.00	9	44.28	43.65	-9	6,411	-0.14%
2021/03/04	0	0.00	3	43.20	43.35	-3	6,384	-0.05%
2021/02/26	0	0.00	1	43.80	43.80	-1	6,505	-0.02%
2021/02/25	0	0.00	7	43.83	43.70	-7	6,548	-0.11%
2021/02/24	5	44.45	0	0.00	43.90	5	6,534	0.08%
2021/02/22	7	44.06	16	44.28	44.55	-9	6,489	-0.14%
2021/02/19	21	43.88	8	43.96	43.80	13	6,374	0.20%
2021/02/18	1	39.55	1	41.00	41.00	0	6,155	0.00%
2021/01/26	2	40.65	6	39.80	39.80	-4	6,608	-0.06%
2021/01/25	1	39.95	5	39.39	39.75	-4	6,610	-0.06%
2021/01/20	13	40.43	14	39.30	39.20	-1	6,697	-0.01%
2021/01/18	7	42.46	0	0.00	42.85	7	6,721	0.10%
2021/01/15	0	0.00	58	43.80	43.95	-58	6,777	-0.86%
2021/01/14	5	45.39	16	45.71	45.20	-11	6,854	-0.16%
2021/01/13	8	44.84	14	44.20	43.80	-6	6,818	-0.09%
2021/01/12	29	46.38	81	46.16	45.00	-52	6,736	-0.77%
2021/01/11	3	50.32	0	0.00	50.00	3	6,572	0.05%
2021/01/08	103	47.94	28	49.74	49.35	75	6,395	1.17%	大買/
2021/01/07	57	47.64	75.2	46.73	46.60	-18.2	6,043	-0.30%
2021/01/06	76	45.12	47.2	44.52	45.90	28.8	5,792	0.50%
2021/01/05	38.4	41.81	15	42.44	42.40	23.4	5,113	0.46%
2021/01/04	23	41.35	0	0.00	41.70	23	4,987	0.46%
2020/12/30	6	39.85	5	40.86	39.85	1	4,971	0.02%
2020/12/28	0	0.00	5	41.52	41.20	-5	5,126	-0.10%
2020/12/25	84	45.67	85	42.75	41.85	-1	5,204	-0.02%
2020/12/24	3	43.35	0	0.00	43.80	3	4,975	0.06%
2020/12/23	4	39.74	12	38.82	39.85	-8	4,792	-0.17%
2020/12/22	2	39.60	3	39.00	37.50	-1	4,964	-0.02%
2020/12/21	10	37.64	0	0.00	37.75	10	4,946	0.20%
2020/12/18	0	0.00	6	37.43	37.35	-6	4,918	-0.12%
2020/12/17	0	0.00	4	37.13	37.10	-4	4,902	-0.08%
2020/12/16	9	38.33	16	37.79	37.55	-7	4,885	-0.14%
2020/12/15	39	39.65	34	37.53	37.30	5	4,835	0.10%
2020/12/14	7	37.94	12	39.76	39.90	-5	4,616	-0.11%
2020/12/11	31	36.77	37	36.80	36.30	-6	4,434	-0.14%
2020/12/09	3	36.10	11	36.28	36.10	-8	4,319	-0.19%
2020/12/08	16	37.76	14	36.09	36.05	2	4,325	0.05%
2020/12/07	11	36.00	11	37.18	37.25	0	4,293	0.00%
2020/12/04	0	0.00	6	36.65	35.50	-6	4,256	-0.14%
2020/12/03	0	0.00	106	36.54	36.05	-106	4,263	-2.49%	大賣/鉅額交易
2020/12/02	6	38.00	0	0.00	37.35	6	4,243	0.14%
2020/12/01	63	37.77	9	37.84	38.15	54	4,213	1.28%
2020/11/30	50	37.16	0	0.00	37.30	50	4,155	1.20%
2020/11/27	19	37.69	0	0.00	37.50	19	4,227	0.45%
2020/11/25	0	0.00	3	35.80	36.25	-3	4,050	-0.07%
2020/11/19	1	35.65	0	0.00	35.60	1	3,878	0.03%
2020/11/12	2	34.40	1	34.10	34.20	1	3,753	0.03%
2020/11/11	0	0.00	12	36.50	35.80	-12	3,709	-0.32%
2020/11/10	0	0.00	6	37.96	37.70	-6	3,642	-0.16%
2020/11/09	18	38.04	1	38.10	38.95	17	3,568	0.48%
2020/11/06	9	36.68	8	36.54	36.90	1	3,385	0.03%
2020/11/04	0	0.00	4	35.05	35.05	-4	3,173	-0.13%
2020/11/03	24	35.16	17	35.10	35.30	7	3,132	0.22%
2020/11/02	9	34.23	2	34.60	34.25	7	3,077	0.23%
2020/10/30	1	33.95	1	34.05	34.10	0	3,037	0.00%
2020/10/29	2	33.50	1	35.00	35.00	1	2,985	0.03%
2020/10/28	8	35.13	4	34.20	34.10	4	2,919	0.14%
2020/10/27	11	35.88	4	34.66	34.05	7	2,850	0.25%
2020/10/26	14	37.15	8	37.02	36.95	6	2,713	0.22%
2020/10/23	22	37.02	60	36.82	37.25	-38	2,644	-1.44%
2020/10/22	23	36.78	31	36.57	37.35	-8	2,547	-0.31%
2020/10/21	8	39.85	38	37.57	36.60	-30	2,393	-1.25%
2020/10/20	25	40.12	0	0.00	39.95	25	2,331	1.07%
2020/10/19	10	40.13	9	40.80	40.80	1	2,297	0.04%
2020/10/16	14	40.40	14	40.15	39.50	0	2,259	0.00%
2020/10/15	34	40.75	28	42.43	41.00	6	2,224	0.27%
2020/10/14	0	0.00	29	40.29	41.40	-29	2,151	-1.35%
2020/10/13	37	37.49	8	37.52	37.65	29	2,059	1.41%
2020/10/12	27	38.87	37	38.44	38.25	-10	2,020	-0.50%
2020/10/08	15	39.78	12	39.18	39.20	3	1,986	0.15%
2020/10/07	9	39.40	5	39.85	39.60	4	1,945	0.21%
2020/10/06	32	35.98	20	38.07	38.70	12	1,893	0.63%
2020/10/05	3	35.00	0	0.00	35.20	3	1,677	0.18%
2020/09/30	91	34.04	3	33.32	35.20	88	1,566	5.62%
2020/09/29	125	33.43	125	32.05	34.30	0	1,367	0.00%	大買/大賣/
2020/09/25	99	28.44	96	28.40	28.40	3	939	0.32%
2020/09/24	4	27.00	0	0.00	27.70	4	653	0.61%
2020/09/09	0	0.00	1	25.80	27.00	-1	576	-0.17%
2020/09/08	11	27.03	10	27.15	26.30	1	567	0.18%
2020/09/03	0	0.00	1	24.25	24.20	-1	523	-0.19%
2020/08/20	1	22.70	0	0.00	22.60	1	450	0.22%
2020/07/28	1	24.50	0	0.00	23.70	1	483	0.21%
2020/07/07	4	29.20	1	28.60	28.60	3	468	0.64%
2020/07/06	3	27.78	0	0.00	28.35	3	452	0.66%
2020/07/03	1	28.25	5	27.70	27.45	-4	445	-0.90%
2020/07/02	7	27.63	0	0.00	27.45	7	439	1.59%
2020/07/01	1	27.40	0	0.00	27.25	1	432	0.23%
2020/06/30	9	27.73	0	0.00	27.45	9	424	2.12%
2020/06/29	8	27.36	0	0.00	27.15	8	412	1.94%
2020/06/24	17	29.61	9	29.55	29.25	8	394	2.03%
2020/06/16	5	23.86	0	0.00	23.80	5	334	1.49%
2020/06/12	1	23.15	0	0.00	23.35	1	345	0.29%
2020/06/10	5	24.67	0	0.00	24.65	5	367	1.36%
2020/06/09	10	24.05	0	0.00	24.30	10	376	2.66%
2020/06/04	1	23.70	0	0.00	23.40	1	399	0.25%
2020/06/03	4	23.85	0	0.00	23.90	4	401	1.00%
2020/06/02	20	22.69	0	0.00	22.40	20	390	5.12%
2020/06/01	13	22.30	11	22.22	22.20	2	367	0.54%
2020/05/29	13	21.62	15	21.61	21.70	-2	362	-0.55%
2020/05/28	19	21.63	18	21.62	21.55	1	366	0.27%
2020/05/27	23	21.50	22	21.51	21.45	1	369	0.27%
2020/05/26	22	21.61	21	21.61	21.60	1	374	0.27%
2020/05/25	14	20.96	14	20.92	21.00	0	372	0.00%
2020/05/19	4	21.40	0	0.00	21.85	4	366	1.09%
2020/05/13	0	0.00	2	22.30	22.20	-2	362	-0.55%
2020/05/12	2	22.65	5	21.70	21.80	-3	356	-0.84%
2020/05/11	5	20.45	0	0.00	21.15	5	336	1.49%
2020/04/27	13	19.38	3	18.68	19.00	10	376	2.66%
2020/04/21	3	18.30	0	0.00	17.60	3	366	0.82%
2020/04/17	3	19.43	0	0.00	18.75	3	370	0.81%
2020/04/15	0	0.00	1	18.15	19.00	-1	365	-0.27%
2020/04/09	5	16.92	0	0.00	17.20	5	364	1.37%
2020/04/08	9	16.03	0	0.00	16.60	9	372	2.42%
2020/03/27	1	15.15	0	0.00	15.75	1	381	0.26%
2020/03/13	5	16.60	0	0.00	16.60	5	348	1.44%
2020/03/10	0	0.00	25	20.61	21.20	-25	318	-7.85%
2020/03/09	0	0.00	6	21.95	21.55	-6	314	-1.91%
2020/03/06	2	23.50	15	23.45	23.50	-13	306	-4.24%
2020/03/05	10	23.60	12	23.61	23.65	-2	308	-0.65%
2020/03/04	0	0.00	23	23.15	23.40	-23	308	-7.44%
2020/03/03	26	23.41	27	23.40	23.30	-1	309	-0.32%
2020/03/02	3	23.18	26	22.98	22.85	-23	309	-7.43%
2020/02/27	0	0.00	3	23.80	23.75	-3	308	-0.97%
2020/02/26	17	24.72	21	24.72	24.50	-4	308	-1.30%
2020/02/03	2	23.98	0	0.00	24.20	2	424	0.47%
2020/01/30	2	27.08	26	27.08	26.90	-24	404	-5.94%
2020/01/20	10	30.41	21	30.35	29.80	-11	381	-2.88%
2020/01/17	15	30.52	23	30.51	30.15	-8	384	-2.08%
2020/01/16	15	30.89	25	30.83	30.75	-10	384	-2.60%
2020/01/15	2	30.68	5	30.60	30.55	-3	382	-0.78%
2019/12/26	14	29.65	14	29.65	29.45	0	376	0.00%
2019/12/18	10	29.75	10	29.75	29.75	0	382	0.00%
2019/12/04	1	29.40	0	0.00	29.45	1	383	0.26%
2019/11/27	1	30.05	0	0.00	30.10	1	375	0.27%
2019/11/26	1	30.25	0	0.00	30.40	1	375	0.27%
2019/11/22	2	31.40	0	0.00	31.50	2	372	0.54%
2019/11/13	0	0.00	1	33.85	33.85	-1	329	-0.30%
2019/10/25	36	31.09	36	31.09	31.00	0	239	0.00%
2019/10/24	23	30.02	41	30.05	30.30	-18	233	-7.70%
2019/10/23	0	0.00	23	30.15	30.00	-23	232	-9.91%
2019/10/22	0	0.00	21	30.27	30.05	-21	231	-9.07%
2019/10/21	0	0.00	30	30.41	30.50	-30	237	-12.61%
2019/10/18	0	0.00	6	29.71	29.95	-6	235	-2.55%
2019/10/17	0	0.00	3	29.45	29.50	-3	232	-1.29%
2019/10/16	0	0.00	19	29.49	29.45	-19	233	-8.15%
2019/10/15	0	0.00	28	29.54	29.10	-28	232	-12.07%
2019/10/14	0	0.00	10	30.00	30.00	-10	228	-4.38%
2019/10/09	0	0.00	33	30.37	30.35	-33	222	-14.83%
2019/10/08	0	0.00	29	31.48	31.20	-29	217	-13.33%
2019/07/24	0	0.00	1	35.65	35.45	-1	195	-0.51%
2019/07/03	0	0.00	7	36.63	36.35	-7	258	-2.70%
2019/07/02	0	0.00	1	36.50	36.45	-1	266	-0.38%
2019/03/05	10	38.56	10	37.67	37.15	0	603	0.00%
2019/02/19	0	0.00	0.1	36.05	36.00	-0.1	597	-0.01%
2018/12/26	0	0.00	1	34.10	33.80	-1	794	-0.13%
2018/12/25	0	0.00	1	34.40	34.30	-1	796	-0.13%
2018/12/24	2	36.05	0	0.00	35.55	2	791	0.25%
2018/12/20	0	0.00	4	36.05	35.90	-4	784	-0.51%
2018/12/17	2	39.70	1	38.20	37.40	1	758	0.13%
2018/12/13	3	39.20	3	40.00	38.55	0	724	0.00%
2018/12/12	1	38.25	10	37.56	38.25	-9	659	-1.36%
2018/12/11	0	0.00	1	35.10	34.80	-1	617	-0.16%
2018/12/10	0	0.00	15	34.91	35.10	-15	634	-2.36%
2018/12/05	0	0.00	5	34.82	35.25	-5	676	-0.74%
2018/11/30	64	34.27	64	34.27	34.70	0	733	0.00%
2018/11/29	6	33.90	0	0.00	33.70	6	729	0.82%
2018/11/28	9	32.93	0	0.00	33.20	9	724	1.24%
2018/11/27	17	32.43	0	0.00	32.75	17	722	2.35%
2018/11/26	2	31.98	0	0.00	31.75	2	721	0.28%
2018/11/23	17	32.74	0	0.00	32.50	17	714	2.38%
2018/11/14	1	34.20	0	0.00	34.70	1	698	0.14%
2018/11/13	4	32.33	0	0.00	33.85	4	713	0.56%
2018/11/12	3	33.57	0	0.00	33.35	3	722	0.42%
2018/11/06	3	35.12	0	0.00	34.40	3	805	0.37%
2018/11/05	7	35.38	0	0.00	35.90	7	812	0.86%
2018/11/02	6	36.21	0	0.00	35.60	6	815	0.74%
2018/11/01	18	35.42	10	34.77	34.90	8	814	0.98%
2018/10/31	10	32.64	0	0.00	33.95	10	810	1.23%
2018/10/26	55	32.88	55	32.88	32.80	0	831	0.00%
2018/10/25	14	33.20	14	33.20	32.80	0	837	0.00%
2018/10/22	0	0.00	1	32.10	35.70	-1	855	-0.12%
2018/10/19	0	0.00	12	30.80	33.30	-12	853	-1.41%
2018/10/18	1	31.50	10	32.18	31.50	-9	838	-1.07%
2018/10/17	0	0.00	3	35.30	35.00	-3	829	-0.36%
2018/10/12	0	0.00	149.2	34.98	35.65	-149.2	1,063	-14.03%	大賣/鉅額交易
2018/10/11	0	0.00	5	34.95	34.95	-5	1,200	-0.42%
2018/10/09	32	39.24	29	39.21	38.80	3	1,359	0.22%
2018/10/05	0	0.00	1	41.10	40.50	-1	1,967	-0.05%
2018/09/25	0	0.00	7	44.40	45.60	-7	2,636	-0.27%
2018/09/21	1	44.05	3	44.30	43.85	-2	2,652	-0.08%
2018/09/14	1	44.80	0	0.00	46.60	1	2,687	0.04%
2018/09/11	0	0.00	12	42.63	44.55	-12	2,698	-0.44%
2018/09/10	0	0.00	14	40.20	40.50	-14	2,685	-0.52%
2018/09/07	47	46.21	32	45.78	43.05	15	2,657	0.56%
2018/09/06	10	47.88	0	0.00	47.80	10	2,628	0.38%
2018/09/05	30	48.14	30	48.14	47.90	0	2,654	0.00%
2018/09/04	97	48.18	97	48.18	48.05	0	2,733	0.00%
2018/08/20	0	0.00	6	47.53	47.75	-6	3,325	-0.18%
2018/08/08	0	0.00	1	58.10	57.80	-1	3,267	-0.03%
2018/08/03	1	56.50	0	0.00	56.80	1	3,356	0.03%
2018/08/01	0	0.00	4	57.30	57.10	-4	3,397	-0.12%
2018/07/31	1	57.30	8	56.78	56.60	-7	3,390	-0.21%
2018/07/24	17	57.98	42	57.90	57.90	-25	3,487	-0.72%
2018/07/23	1	59.40	0.2	57.00	57.40	0.8	3,482	0.02%
2018/07/20	0	0.00	3	57.63	57.30	-3	3,494	-0.09%
2018/07/19	111	61.70	19	62.96	61.70	92	3,390	2.71%	大買/
2018/07/18	20	69.23	0	0.00	68.50	20	3,341	0.60%
2018/07/17	10	70.91	8	70.18	69.70	2	3,221	0.06%
2018/07/16	31.2	70.30	9	69.48	71.60	22.2	3,074	0.72%
2018/07/13	14	65.47	13	64.26	66.90	1	2,717	0.04%
2018/07/12	0	0.00	1	57.80	60.90	-1	2,529	-0.04%
2018/07/11	6	55.95	1	55.80	55.40	5	2,412	0.21%
2018/07/09	1	55.50	1	54.80	54.10	0	2,384	0.00%
2018/07/05	3	58.00	3	59.10	56.90	0	2,306	0.00%
2018/07/04	0	0.00	4	57.98	58.70	-4	2,062	-0.19%
2018/07/02	0	0.00	11	53.96	52.80	-11	1,935	-0.57%
2018/06/29	9.5	54.35	0	0.00	53.00	9.5	1,916	0.50%
2018/06/28	0.2	51.60	0	0.00	51.60	0.2	1,896	0.01%
2018/06/26	2.2	51.61	0	0.00	53.00	2.2	1,881	0.12%
2018/06/25	40	52.48	40	52.48	52.40	0	1,875	0.00%
2018/06/22	0.2	53.00	0	0.00	53.30	0.2	1,866	0.01%
2018/06/21	0	0.00	3	52.83	55.90	-3	1,857	-0.16%
2018/06/19	0	0.00	4	57.00	56.00	-4	1,815	-0.22%
2018/06/15	40	57.02	40	57.02	56.60	0	1,804	0.00%
2018/06/13	3.2	56.94	0	0.00	57.50	3.2	1,790	0.18%
2018/06/12	12.2	58.39	14	58.06	58.00	-1.8	1,766	-0.10%
2018/06/11	4	56.40	1	56.10	56.00	3	1,688	0.18%
2018/06/08	0.2	56.00	0	0.00	56.50	0.2	1,682	0.01%
2018/06/07	11	58.52	28	57.85	56.50	-17	1,677	-1.01%
2018/06/06	0.3	58.60	0	0.00	58.90	0.3	1,606	0.02%
2018/06/05	5	56.00	0	0.00	54.80	5	1,556	0.32%
2018/06/01	18	59.27	61	58.63	56.80	-43	1,451	-2.96%
2018/05/31	44	54.28	4	56.80	56.80	40	1,250	3.20%
2018/05/30	20	52.40	3	52.00	51.70	17	1,154	1.47%
2018/05/28	1	46.80	2	46.90	48.30	-1	1,100	-0.09%
2018/05/25	0	0.00	1	47.10	47.10	-1	1,097	-0.09%
2018/05/24	2	47.23	20	47.81	47.90	-18	1,098	-1.64%
2018/05/17	2	48.50	3	47.87	49.00	-1	1,148	-0.09%
2018/05/16	0	0.00	11	49.84	49.00	-11	1,203	-0.91%
2018/05/14	0	0.00	30	50.60	50.80	-30	1,208	-2.48%
2018/05/10	3	51.70	1	50.80	54.00	2	1,109	0.18%
2018/05/09	2	51.05	0	0.00	49.80	2	1,057	0.19%
2018/05/08	1	49.45	1	49.65	49.45	0	1,039	0.00%
2018/05/07	1	49.70	70	49.00	49.60	-69	1,031	-6.69%
2018/05/04	3	52.20	3	51.70	50.00	0	1,006	0.00%
2018/05/02	70	51.70	0	0.00	51.90	70	922	7.59%
2018/04/30	0	0.00	1	49.30	49.40	-1	864	-0.12%
2018/04/27	0	0.00	1	48.95	48.80	-1	857	-0.12%
2018/04/26	41	51.61	3	49.83	49.20	38	844	4.50%
2018/04/25	166	49.90	1	50.60	49.85	165	791	20.84%	大買/鉅額交易
2018/04/23	35	49.46	35	49.46	49.85	0	753	0.00%
2018/04/20	55	49.35	55	49.35	48.50	0	740	0.00%
2018/04/19	30	48.75	31	48.74	48.80	-1	709	-0.14%
2018/04/18	20	49.31	33	48.94	49.10	-13	693	-1.88%
2018/04/17	0	0.00	7	47.31	48.00	-7	647	-1.08%
2018/04/16	1	45.25	2	45.85	45.75	-1	614	-0.16%
2018/04/13	20	43.50	25	43.71	43.80	-5	599	-0.83%
2018/04/12	2	41.93	4	41.65	42.30	-2	590	-0.34%
2018/04/11	0	0.00	6	41.14	41.00	-6	599	-1.00%
2018/04/10	0	0.00	5	40.00	40.00	-5	614	-0.81%
2018/04/09	0	0.00	9	40.02	40.20	-9	625	-1.44%
2018/04/03	3	40.37	0	0.00	40.30	3	632	0.47%
2018/04/02	0	0.00	5	39.28	39.10	-5	644	-0.78%
2018/03/26	1	38.40	0	0.00	38.10	1	827	0.12%
2018/03/23	0	0.00	2	36.70	38.50	-2	930	-0.21%
2018/03/22	0	0.00	2	39.45	39.45	-2	975	-0.21%
2018/03/20	0	0.00	1	39.35	39.90	-1	1,113	-0.09%
2018/03/16	1	41.40	0	0.00	41.60	1	1,274	0.08%
2018/03/14	1	40.90	0	0.00	40.55	1	1,313	0.08%
2018/03/13	0	0.00	5	39.00	39.45	-5	1,312	-0.38%
2018/03/12	0	0.00	10	38.90	38.90	-10	1,310	-0.76%
2018/03/05	0	0.00	1	37.85	38.10	-1	1,490	-0.07%
2018/03/02	1	38.85	1	38.75	38.65	0	1,506	0.00%
2018/02/27	0	0.00	1	38.90	38.95	-1	1,595	-0.06%
2018/02/22	1	37.45	0	0.00	38.30	1	1,596	0.06%
2018/02/12	0	0.00	1	33.90	33.85	-1	1,587	-0.06%
2018/02/07	2	41.73	0	0.00	40.85	2	1,481	0.13%
2018/02/02	0	0.00	1	45.90	45.55	-1	1,462	-0.07%
2018/01/29	0	0.00	10	45.60	45.45	-10	1,491	-0.67%
2018/01/24	1	46.00	0	0.00	45.85	1	1,495	0.07%
2018/01/18	1	47.15	0	0.00	46.50	1	1,495	0.07%
2018/01/15	0	0.00	10	47.65	47.60	-10	1,481	-0.67%
2018/01/12	0	0.00	5	48.25	48.25	-5	1,503	-0.33%
2018/01/11	0	0.00	15	46.37	47.65	-15	1,530	-0.98%
2018/01/03	1	50.70	0	0.00	49.85	1	1,714	0.06%