國光生 (4142)-康和-澎湖券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
700張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30(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

國光生 (4142)籌碼相關－康和-澎湖券商分點個股進出

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

康和-澎湖券商分點個股進出
康和-澎湖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
2024/05/17	0	0.00	20	28.00	28.25	-20	947	-2.11%
2024/04/30	0	0.00	5	27.30	27.30	-5	1,095	-0.46%
2024/04/23	0	0.00	1	26.85	27.10	-1	1,105	-0.09%
2024/04/18	1	29.35	0	0.00	28.50	1	1,073	0.09%
2024/04/16	10	25.00	0	0.00	25.30	10	935	1.07%
2024/04/10	2	26.45	0	0.00	26.55	2	915	0.22%
2024/03/14	1	26.95	0	0.00	26.90	1	1,045	0.10%
2024/03/04	1	28.95	0	0.00	28.70	1	1,094	0.09%
2024/02/15	10	29.50	0	0.00	29.65	10	1,140	0.88%
2024/01/30	0	0.00	2	31.10	30.80	-2	1,042	-0.19%
2024/01/26	0	0.00	8	31.16	31.10	-8	1,038	-0.77%
2024/01/22	0	0.00	3	31.10	31.00	-3	1,035	-0.29%
2024/01/12	0	0.00	2	32.13	32.10	-2	1,017	-0.20%
2024/01/04	0	0.00	1	33.00	33.05	-1	1,026	-0.10%
2023/12/21	0	0.00	1	33.30	32.80	-1	982	-0.10%
2023/12/11	2	33.70	0	0.00	33.20	2	983	0.20%
2023/11/29	1	35.85	0	0.00	35.95	1	888	0.11%
2023/09/21	0	0.00	1	34.35	34.50	-1	895	-0.11%
2023/09/19	1	33.95	0	0.00	33.70	1	868	0.12%
2023/08/07	0	0.00	1	34.35	34.35	-1	905	-0.11%
2023/07/17	0	0.00	10	36.00	35.80	-10	970	-1.03%
2023/07/13	0	0.00	10	35.60	35.50	-10	1,009	-0.99%
2023/07/11	10	36.00	0	0.00	36.05	10	1,030	0.97%
2023/07/04	11	37.17	0	0.00	37.15	11	1,067	1.03%
2023/06/28	0	0.00	1	37.35	37.20	-1	1,070	-0.09%
2023/06/14	3	37.30	0	0.00	37.25	3	1,094	0.27%
2023/05/22	2	38.35	0	0.00	38.05	2	2,291	0.09%
2023/05/19	1	37.35	0	0.00	37.30	1	2,284	0.04%
2023/05/10	1	38.70	0	0.00	38.60	1	2,397	0.04%
2023/05/05	0	0.00	1	40.50	40.50	-1	2,653	-0.04%
2023/04/24	0	0.00	2	40.70	40.25	-2	2,936	-0.07%
2023/04/18	0	0.00	3	40.85	40.75	-3	2,844	-0.11%
2023/04/14	0	0.00	1	40.60	40.45	-1	2,802	-0.04%
2023/04/10	1	40.20	1	39.75	39.75	0	2,760	0.00%
2023/03/28	1	39.25	0	0.00	39.65	1	2,840	0.04%
2023/03/15	0	0.00	3	39.45	39.10	-3	2,964	-0.10%
2023/03/10	5	44.04	1	40.40	40.45	4	2,901	0.14%
2023/03/09	3	42.68	6	42.39	44.85	-3	2,395	-0.13%
2023/03/02	0	0.00	3	41.38	41.30	-3	1,990	-0.15%
2023/02/21	3	41.02	15	40.85	41.00	-12	2,014	-0.60%
2023/02/20	5	41.10	0	0.00	41.10	5	2,025	0.25%
2023/02/15	1	39.80	0	0.00	39.75	1	2,104	0.05%
2023/02/09	3	41.50	0	0.00	41.15	3	2,065	0.15%
2023/02/07	1	42.40	0	0.00	41.60	1	1,984	0.05%
2023/02/01	1	39.35	1	39.50	39.65	0	1,701	0.00%
2023/01/30	0	0.00	5	38.50	38.75	-5	1,471	-0.34%
2022/12/26	1	37.10	0	0.00	37.00	1	1,631	0.06%
2022/12/20	5	37.00	0	0.00	35.75	5	1,659	0.30%
2022/12/08	0	0.00	15	36.30	36.10	-15	1,602	-0.94%
2022/12/06	5	36.75	0	0.00	36.60	5	1,617	0.31%
2022/12/02	5	38.00	0	0.00	37.95	5	1,657	0.30%
2022/12/01	20	38.10	0	0.00	38.25	20	1,674	1.19%
2022/11/11	0	0.00	1	34.45	34.85	-1	2,035	-0.05%
2022/11/10	1	34.20	0	0.00	34.00	1	2,029	0.05%
2022/10/05	0	0.00	1	34.90	34.65	-1	2,569	-0.04%
2022/10/04	1	34.35	0	0.00	34.40	1	2,607	0.04%
2022/09/20	1	36.20	1	36.05	36.10	0	3,627	0.00%
2022/09/19	2	36.18	1	35.85	36.05	1	3,689	0.03%
2022/09/16	1	36.85	3	36.65	36.55	-2	3,710	-0.05%
2022/09/12	0	0.00	1	37.25	37.25	-1	3,839	-0.03%
2022/09/08	3	38.32	0	0.00	38.55	3	3,851	0.08%
2022/09/07	0	0.00	2	38.10	37.90	-2	3,883	-0.05%
2022/09/02	0	0.00	4	41.35	41.30	-4	3,842	-0.10%
2022/08/31	5	41.12	3	40.92	40.70	2	3,741	0.05%
2022/08/30	1	40.35	0	0.00	40.00	1	3,615	0.03%
2022/08/29	1	39.70	0	0.00	39.55	1	3,599	0.03%
2022/08/22	0	0.00	1	39.00	38.75	-1	3,408	-0.03%
2022/08/17	1	38.30	35	37.72	38.35	-34	3,355	-1.01%
2022/08/16	10	38.16	0	0.00	38.30	10	3,345	0.30%
2022/08/15	10	37.28	1	37.00	37.60	9	3,329	0.27%
2022/08/12	0	0.00	5	37.25	37.35	-5	3,327	-0.15%
2022/08/11	5	37.40	1	37.45	37.35	4	3,341	0.12%
2022/08/09	5	37.15	0	0.00	37.30	5	3,338	0.15%
2022/08/05	5	36.55	0	0.00	36.80	5	3,344	0.15%
2022/08/04	3	35.65	0	0.00	35.80	3	3,381	0.09%
2022/07/29	3	40.25	10	40.20	40.20	-7	3,314	-0.21%
2022/07/26	1	40.70	1	40.30	40.90	0	3,274	0.00%
2022/07/25	2	40.35	2	40.90	40.65	0	3,253	0.00%
2022/07/21	1	39.70	0	0.00	40.10	1	3,234	0.03%
2022/07/20	0	0.00	2	38.20	39.10	-2	3,221	-0.06%
2022/07/19	5	38.00	0	0.00	38.00	5	3,234	0.15%
2022/07/18	7	38.06	0	0.00	38.00	7	3,263	0.21%
2022/07/14	1	39.15	0	0.00	39.15	1	3,279	0.03%
2022/07/13	0	0.00	1	40.00	39.50	-1	3,320	-0.03%
2022/07/07	0	0.00	1	39.35	41.50	-1	3,633	-0.03%
2022/07/06	2	41.23	2	40.73	40.35	0	3,537	0.00%
2022/07/01	3	37.62	5	36.85	36.40	-2	3,681	-0.05%
2022/06/29	0	0.00	4	41.18	40.85	-4	3,514	-0.11%
2022/06/28	6	39.92	2	40.63	40.50	4	3,411	0.12%
2022/06/27	3	39.10	0	0.00	39.35	3	3,247	0.09%
2022/06/23	0	0.00	1	37.70	37.40	-1	3,192	-0.03%
2022/06/17	1	38.00	1	37.85	38.50	0	3,009	0.00%
2022/06/14	0	0.00	2	35.15	35.65	-2	2,893	-0.07%
2022/06/13	0	0.00	2	35.75	35.75	-2	2,886	-0.07%
2022/06/07	2	36.05	0	0.00	36.00	2	2,829	0.07%
2022/05/31	0	0.00	2	35.20	35.30	-2	2,932	-0.07%
2022/05/25	0	0.00	4	35.08	35.05	-4	2,937	-0.14%
2022/05/13	1	35.30	0	0.00	35.25	1	3,194	0.03%
2022/05/12	0	0.00	2	34.48	34.30	-2	3,373	-0.06%
2022/05/11	1	37.10	0	0.00	37.00	1	3,311	0.03%
2022/05/09	5	38.70	0	0.00	38.15	5	3,257	0.15%
2022/05/05	0	0.00	1	39.90	39.90	-1	3,211	-0.03%
2022/04/28	4	41.16	3	41.87	41.10	1	3,250	0.03%
2022/04/21	4	43.04	3	42.75	42.75	1	3,064	0.03%
2022/04/20	8	42.99	6	43.13	43.05	2	3,034	0.07%
2022/04/19	2	42.95	5	42.94	43.00	-3	3,010	-0.10%
2022/04/18	3	44.82	4	44.60	44.05	-1	2,969	-0.03%
2022/04/15	8	44.25	7	44.15	44.00	1	2,970	0.03%
2022/04/14	9	44.47	8	44.45	44.30	1	2,879	0.03%
2022/04/08	1	41.55	0	0.00	41.25	1	2,214	0.05%
2022/04/07	0	0.00	1	40.90	41.90	-1	2,159	-0.05%
2022/03/31	3	39.93	0	0.00	40.00	3	2,039	0.15%
2022/03/24	0	0.00	5	40.45	40.40	-5	2,039	-0.25%
2022/02/16	0	0.00	1	42.15	42.35	-1	2,554	-0.04%
2022/02/15	0	0.00	1	43.70	42.75	-1	2,522	-0.04%
2022/02/14	7	43.53	6	43.30	43.30	1	2,349	0.04%
2022/02/11	3	40.67	0	0.00	40.50	3	2,154	0.14%
2022/02/09	3	41.07	0	0.00	41.00	3	2,173	0.14%
2022/01/21	0	0.00	9	43.03	42.80	-9	2,136	-0.42%
2022/01/17	4	43.20	0	0.00	43.15	4	2,107	0.19%
2022/01/06	0	0.00	2	44.15	44.00	-2	1,929	-0.10%
2021/12/27	0	0.00	1	44.10	44.00	-1	2,152	-0.05%
2021/12/24	0	0.00	2	44.25	44.25	-2	2,190	-0.09%
2021/12/22	0	0.00	1	44.45	44.40	-1	2,235	-0.04%
2021/12/20	5	44.77	0	0.00	44.60	5	2,220	0.23%
2021/12/15	0	0.00	1	43.05	43.10	-1	2,264	-0.04%
2021/12/03	0	0.00	5	45.15	45.10	-5	2,907	-0.17%
2021/11/29	3	48.42	2	47.05	46.90	1	3,152	0.03%
2021/11/26	2	46.25	7	46.24	45.80	-5	3,015	-0.17%
2021/11/25	0	0.00	4	45.15	44.70	-4	2,896	-0.14%
2021/11/24	0	0.00	1	44.75	45.10	-1	2,903	-0.03%
2021/11/23	12	46.12	1	46.05	44.80	11	2,919	0.38%
2021/11/19	0	0.00	10	43.75	43.50	-10	2,990	-0.33%
2021/11/18	5	43.45	0	0.00	44.00	5	3,061	0.16%
2021/11/16	0	0.00	1	44.05	43.85	-1	3,554	-0.03%
2021/11/15	1	44.00	0	0.00	44.25	1	3,596	0.03%
2021/11/11	10	43.58	1	43.60	43.50	9	3,624	0.25%
2021/11/08	0	0.00	6	44.37	44.25	-6	3,632	-0.17%
2021/11/03	6	44.55	0	0.00	44.50	6	3,681	0.16%
2021/10/28	0	0.00	2	44.80	44.60	-2	3,675	-0.05%
2021/10/18	0	0.00	1	43.85	43.80	-1	3,921	-0.03%
2021/10/14	1	43.15	0	0.00	43.50	1	4,349	0.02%
2021/10/06	0	0.00	1	47.15	47.15	-1	4,370	-0.02%
2021/10/05	0	0.00	3	47.85	48.00	-3	4,389	-0.07%
2021/10/04	1	49.05	1	48.80	48.40	0	4,402	0.00%
2021/10/01	2	51.90	2	51.60	50.90	0	4,368	0.00%
2021/09/30	0	0.00	2.3	51.44	51.80	-2.3	4,366	-0.05%
2021/09/28	0	0.00	1	52.10	51.70	-1	4,403	-0.02%
2021/09/27	1	51.70	1	51.60	52.00	0	4,426	0.00%
2021/09/24	1	51.70	0	0.00	51.60	1	4,528	0.02%
2021/09/23	2	52.15	0	0.00	52.00	2	4,637	0.04%
2021/09/22	2	51.70	0	0.00	51.70	2	4,667	0.04%
2021/09/17	0	0.00	3	52.27	52.50	-3	4,683	-0.06%
2021/09/15	0	0.00	3	53.43	53.50	-3	4,702	-0.06%
2021/09/14	0	0.00	2	53.55	53.20	-2	4,690	-0.04%
2021/09/13	1	54.90	7	55.41	54.80	-6	4,522	-0.13%
2021/09/10	3	51.83	0	0.00	51.20	3	4,343	0.07%
2021/09/07	1	53.60	1	53.30	53.60	0	4,332	0.00%
2021/09/06	1	53.50	4	52.80	52.20	-3	4,341	-0.07%
2021/08/27	2	51.90	0	0.00	51.60	2	5,356	0.04%
2021/08/25	1	52.10	3	51.67	51.30	-2	5,409	-0.04%
2021/08/23	2	51.10	0	0.00	51.40	2	5,707	0.04%
2021/08/19	1	46.10	1	45.65	45.45	0	5,542	0.00%
2021/08/18	0	0.00	3	46.80	47.10	-3	5,779	-0.05%
2021/08/12	6	49.00	1	48.60	48.55	5	7,061	0.07%
2021/08/05	1	50.00	1	49.50	49.35	0	12,817	0.00%
2021/07/30	1	49.45	0	0.00	49.50	1	13,898	0.01%
2021/07/29	0	0.00	4	48.93	49.05	-4	13,921	-0.03%
2021/07/26	0	0.00	1	49.30	49.10	-1	14,319	-0.01%
2021/07/23	1	49.05	0	0.00	49.05	1	14,345	0.01%
2021/07/22	1	48.90	0	0.00	48.70	1	14,333	0.01%
2021/07/21	2	49.68	0	0.00	48.70	2	14,430	0.01%
2021/07/15	2	50.05	0	0.00	50.00	2	14,182	0.01%
2021/07/14	0	0.00	7	48.66	48.75	-7	14,186	-0.05%
2021/07/08	0	0.00	3	51.20	51.20	-3	14,271	-0.02%
2021/07/07	0	0.00	5	51.52	51.30	-5	14,359	-0.03%
2021/07/06	1	52.00	0	0.00	51.30	1	14,521	0.01%
2021/07/05	0	0.00	21	51.56	51.60	-21	14,707	-0.14%
2021/07/02	2	52.00	0	0.00	52.00	2	14,728	0.01%
2021/07/01	2	53.25	1	53.40	52.60	1	14,781	0.01%
2021/06/30	0	0.00	1	52.50	53.60	-1	14,775	-0.01%
2021/06/28	1	51.90	0	0.00	51.80	1	14,723	0.01%
2021/06/23	5	52.86	3	52.10	52.80	2	15,220	0.01%
2021/06/22	3	51.80	5	52.34	51.80	-2	15,973	-0.01%
2021/06/21	0	0.00	2	53.75	52.50	-2	17,074	-0.01%
2021/06/17	1	53.60	1	53.70	53.50	0	17,234	0.00%
2021/06/16	1	53.10	0	0.00	53.10	1	17,283	0.01%
2021/06/15	0	0.00	3	53.20	54.10	-3	17,312	-0.02%
2021/06/11	8	57.25	3	56.70	55.40	5	17,220	0.03%
2021/06/10	2	56.40	4	57.05	57.50	-2	16,943	-0.01%
2021/06/09	1	55.10	0	0.00	55.50	1	16,669	0.01%
2021/06/08	4	55.18	5	55.36	54.50	-1	16,569	-0.01%
2021/06/04	0	0.00	7	53.20	52.50	-7	16,412	-0.04%
2021/06/03	7	53.21	0	0.00	53.30	7	16,428	0.04%
2021/06/02	2	53.70	8	53.80	53.80	-6	16,549	-0.04%
2021/06/01	3	52.13	1	51.90	53.10	2	16,795	0.01%
2021/05/31	1	52.00	0	0.00	52.30	1	16,694	0.01%
2021/05/27	2	55.25	2	55.15	55.00	0	16,590	0.00%
2021/05/26	5	54.12	2	54.50	53.60	3	16,598	0.02%
2021/05/25	2	53.40	1	53.50	53.20	1	17,008	0.01%
2021/05/24	22	56.32	11	56.17	55.50	11	17,555	0.06%
2021/05/21	6	55.68	20	55.32	55.60	-14	18,458	-0.08%
2021/05/20	32	59.75	13	58.65	56.30	19	18,598	0.10%
2021/05/19	1	59.70	7	58.54	57.80	-6	18,796	-0.03%
2021/05/18	46	60.67	22	60.69	60.80	24	18,444	0.13%
2021/05/17	6	61.90	13	62.38	63.30	-7	17,355	-0.04%
2021/05/14	4	62.35	2	61.40	57.60	2	16,753	0.01%
2021/05/13	18	60.89	17	61.54	62.90	1	15,631	0.01%
2021/05/12	8	55.31	31	55.49	57.20	-23	13,967	-0.16%
2021/05/11	22	51.01	1	51.40	52.00	21	13,213	0.16%
2021/05/07	3	50.30	1	50.50	50.60	2	13,202	0.02%
2021/05/05	0	0.00	10	51.03	50.50	-10	13,231	-0.08%
2021/05/04	2	51.10	4	51.08	51.00	-2	13,284	-0.02%
2021/05/03	7	56.17	19	55.74	54.40	-12	13,343	-0.09%
2021/04/28	13	53.65	6	53.50	53.30	7	13,271	0.05%
2021/04/27	11	54.96	3	55.40	54.40	8	13,492	0.06%
2021/04/23	2	53.10	3	52.93	52.50	-1	13,590	-0.01%
2021/04/22	1	54.30	0	0.00	53.10	1	13,713	0.01%
2021/04/15	1	55.80	0	0.00	55.40	1	13,968	0.01%
2021/04/14	2	56.40	5	54.80	55.70	-3	13,976	-0.02%
2021/04/13	11	58.49	9	57.74	57.00	2	14,060	0.01%
2021/04/12	8	59.21	2	58.60	58.50	6	14,027	0.04%
2021/04/09	0	0.00	3	57.60	57.60	-3	13,999	-0.02%
2021/04/07	4	56.80	0	0.00	56.40	4	14,028	0.03%
2021/04/06	4	56.30	0	0.00	56.30	4	14,093	0.03%
2021/03/31	3	57.80	0	0.00	57.10	3	14,081	0.02%
2021/03/30	5	58.10	5	57.70	57.40	0	14,077	0.00%
2021/03/29	0	0.00	1	59.00	58.10	-1	14,217	-0.01%
2021/03/26	1	56.80	0	0.00	56.60	1	14,167	0.01%
2021/03/25	10	59.76	12	57.48	56.60	-2	14,032	-0.01%
2021/03/24	11	60.55	14	60.90	61.40	-3	13,290	-0.02%
2021/03/23	2	56.10	2	56.00	55.90	0	12,210	0.00%
2021/03/22	0	0.00	2	54.40	53.90	-2	12,342	-0.02%
2021/03/19	1	55.80	59	56.50	54.70	-58	12,395	-0.47%
2021/03/18	10	55.82	10	57.05	55.80	0	12,360	0.00%
2021/03/17	0	0.00	55	56.10	55.50	-55	12,386	-0.44%
2021/03/15	2	56.00	200	56.15	56.10	-198	12,479	-1.59%	大賣/鉅額交易
2021/03/12	0	0.00	2	56.50	56.20	-2	12,505	-0.02%
2021/03/10	0	0.00	2	58.50	57.20	-2	12,573	-0.02%
2021/03/09	2	56.50	0	0.00	56.70	2	12,510	0.02%
2021/03/08	60	57.50	0	0.00	57.00	60	12,498	0.48%
2021/03/05	1	59.00	2	59.50	58.60	-1	12,461	-0.01%
2021/03/04	0	0.00	60	56.67	55.90	-60	12,274	-0.49%
2021/03/03	0	0.00	1	56.90	56.90	-1	12,258	-0.01%
2021/03/02	3	56.27	63	57.68	56.10	-60	12,212	-0.49%
2021/02/26	0	0.00	1	58.70	58.20	-1	12,355	-0.01%
2021/02/25	3	60.37	43	59.26	59.70	-40	12,274	-0.33%
2021/02/24	104	59.70	301	56.00	58.50	-197	11,843	-1.66%	大買/大賣/鉅額交易
2021/02/23	35	65.01	22	61.41	58.90	13	11,303	0.12%
2021/02/22	406	64.80	1	65.40	65.40	405	10,643	3.81%	大買/鉅額交易
2021/02/19	88	57.63	29	58.26	59.50	59	10,286	0.57%
2021/02/18	0	0.00	1	54.10	54.10	-1	9,837	-0.01%
2021/02/17	0	0.00	301	49.74	49.20	-301	9,673	-3.11%	大賣/鉅額交易
2021/02/05	0	0.00	31	51.61	52.00	-31	9,616	-0.32%
2021/02/02	2	47.95	0	0.00	48.95	2	9,418	0.02%
2021/01/29	0	0.00	2	48.05	47.05	-2	9,320	-0.02%
2021/01/28	0	0.00	1	49.30	49.00	-1	9,326	-0.01%
2021/01/27	0	0.00	2	50.80	50.60	-2	9,359	-0.02%
2021/01/25	4	52.50	385	50.40	52.00	-381	9,855	-3.87%	大賣/鉅額交易
2021/01/22	0	0.00	167	49.95	49.80	-167	10,010	-1.67%	大賣/鉅額交易
2021/01/21	1	51.10	0	0.00	51.10	1	10,268	0.01%
2021/01/20	14	51.84	3	52.60	52.30	11	10,476	0.10%
2021/01/19	1	50.70	1	50.20	50.10	0	10,317	0.00%
2021/01/18	1	50.70	1	49.45	49.45	0	10,328	0.00%
2021/01/15	1	49.15	12	49.05	48.05	-11	10,179	-0.11%
2021/01/14	0	0.00	4	50.43	50.30	-4	10,054	-0.04%
2021/01/13	0	0.00	10	50.90	51.00	-10	10,073	-0.10%
2021/01/12	2	52.05	0	0.00	52.80	2	10,335	0.02%
2021/01/11	0	0.00	2	51.10	51.00	-2	10,266	-0.02%
2021/01/08	0	0.00	1	51.70	52.30	-1	10,312	-0.01%
2021/01/04	1	53.60	2	54.10	53.80	-1	10,460	-0.01%
2020/12/31	1	56.30	31	56.78	56.10	-30	10,402	-0.29%
2020/12/30	1	58.90	0	0.00	58.00	1	10,368	0.01%
2020/12/29	30	56.27	0	0.00	57.30	30	10,352	0.29%
2020/12/28	30	56.60	0	0.00	56.60	30	10,495	0.29%
2020/12/25	50	56.30	20	57.00	56.50	30	10,607	0.28%
2020/12/24	0	0.00	1	58.50	58.10	-1	10,701	-0.01%
2020/12/23	3	58.53	4	60.45	58.00	-1	10,789	-0.01%
2020/12/22	4	60.20	1	61.00	60.30	3	10,837	0.03%
2020/12/21	0	0.00	5	56.90	56.50	-5	10,753	-0.05%
2020/12/18	1	56.90	0	0.00	56.60	1	10,799	0.01%
2020/12/16	0	0.00	1	56.70	56.40	-1	10,937	-0.01%
2020/12/15	1	55.40	5	55.10	55.10	-4	10,912	-0.04%
2020/12/14	10	59.00	0	0.00	58.50	10	10,904	0.09%
2020/12/10	0	0.00	2	59.70	59.50	-2	10,973	-0.02%
2020/12/07	1	59.10	5	59.70	59.30	-4	11,425	-0.04%
2020/12/04	0	0.00	100	61.20	61.20	-100	12,474	-0.80%
2020/12/03	0	0.00	10	61.80	61.90	-10	13,704	-0.07%
2020/12/02	0	0.00	2	63.10	62.80	-2	13,808	-0.01%
2020/12/01	0	0.00	1	65.20	63.30	-1	14,038	-0.01%
2020/11/30	0	0.00	1	63.20	64.20	-1	14,053	-0.01%
2020/11/27	1	62.60	0	0.00	62.60	1	13,964	0.01%
2020/11/25	0.2	63.70	3	63.90	62.60	-2.8	14,219	-0.02%
2020/11/24	6.2	61.42	1	61.50	61.40	5.2	14,554	0.04%
2020/11/23	6	63.85	4	62.83	62.40	2	14,631	0.01%
2020/11/20	2	64.55	1	64.60	64.00	1	14,639	0.01%
2020/11/19	16	65.90	8	64.38	66.50	8	14,643	0.05%
2020/11/18	0	0.00	1	61.50	61.60	-1	14,383	-0.01%
2020/11/17	1	59.40	8	61.33	61.30	-7	14,970	-0.05%
2020/11/16	0	0.00	1	61.20	60.60	-1	15,462	-0.01%
2020/11/12	1	60.50	1	61.80	61.30	0	16,661	0.00%
2020/11/11	2	60.80	0	0.00	61.00	2	16,728	0.01%
2020/11/10	4	61.03	2	62.15	60.90	2	16,951	0.01%
2020/11/05	1	60.70	0	0.00	60.60	1	17,928	0.01%
2020/11/03	1	61.00	6	60.95	60.90	-5	18,632	-0.03%
2020/11/02	1	60.40	3	60.63	61.10	-2	18,872	-0.01%
2020/10/30	5	60.20	0	0.00	58.30	5	18,805	0.03%
2020/10/29	25	62.53	3	62.67	62.10	22	19,411	0.11%
2020/10/28	2	62.80	0	0.00	61.80	2	20,250	0.01%
2020/10/23	0	0.00	1	68.20	68.20	-1	21,175	0.00%
2020/10/20	4	71.28	4	70.45	69.50	0	23,393	0.00%
2020/10/19	6	67.87	0	0.00	68.70	6	23,722	0.03%
2020/10/15	1	66.80	0	0.00	66.80	1	25,019	0.00%
2020/10/14	2	68.20	1	68.00	68.00	1	26,407	0.00%
2020/10/13	1	68.30	0	0.00	68.80	1	27,222	0.00%
2020/10/12	0	0.00	1	70.60	70.60	-1	27,255	0.00%
2020/10/08	1	72.80	3	71.70	71.60	-2	27,637	-0.01%
2020/10/05	5	70.96	2	71.25	71.40	3	29,310	0.01%
2020/09/30	2	68.90	2	68.60	68.60	0	29,577	0.00%
2020/09/29	1	67.20	0	0.00	67.50	1	30,213	0.00%
2020/09/28	2	69.80	6	69.20	69.00	-4	30,594	-0.01%
2020/09/25	1	68.80	0	0.00	68.60	1	31,035	0.00%
2020/09/24	3	72.17	1	72.30	72.00	2	31,661	0.01%
2020/09/23	0	0.00	1	72.60	71.90	-1	32,661	0.00%
2020/09/22	0	0.00	1	72.30	72.30	-1	33,202	0.00%
2020/09/21	4	73.53	6	73.30	72.70	-2	34,115	-0.01%
2020/09/10	5	71.78	3	71.77	71.70	2	42,588	0.00%
2020/09/09	14	73.31	11	74.47	72.20	3	43,975	0.01%
2020/09/08	8	74.43	14	74.79	77.90	-6	44,595	-0.01%
2020/09/07	1	70.80	2	71.80	70.90	-1	44,562	0.00%
2020/09/04	4	72.08	1	72.00	72.00	3	46,177	0.01%
2020/09/03	0	0.00	1	71.00	71.30	-1	46,814	0.00%
2020/09/02	2	72.70	2	72.55	72.30	0	46,790	0.00%
2020/08/31	1	73.00	1	73.10	71.80	0	46,739	0.00%
2020/08/28	5	73.58	3	73.50	72.30	2	46,560	0.00%
2020/08/27	1	71.40	0	0.00	72.00	1	46,086	0.00%
2020/08/26	2	71.85	3	71.30	71.90	-1	46,218	0.00%
2020/08/25	1	71.00	1	70.90	70.70	0	46,118	0.00%
2020/08/24	2	73.55	10	73.31	72.60	-8	46,051	-0.02%
2020/08/21	8	73.56	6	73.82	73.50	2	46,090	0.00%
2020/08/20	5	69.94	9	71.29	71.60	-4	45,532	-0.01%
2020/08/19	4	75.55	7	74.33	72.90	-3	45,423	-0.01%
2020/08/18	1	70.60	1	70.60	70.60	0	44,712	0.00%
2020/08/14	2	64.35	2	65.00	64.80	0	45,376	0.00%
2020/08/13	4	64.53	1	64.50	64.00	3	47,329	0.01%
2020/08/12	1	67.80	2	68.00	67.30	-1	49,207	0.00%
2020/08/11	1	66.80	1	68.30	66.70	0	49,774	0.00%
2020/08/07	0	0.00	2	72.90	72.50	-2	51,287	0.00%
2020/08/06	3	71.70	0	0.00	71.20	3	51,734	0.01%
2020/08/05	12	71.03	10	70.59	70.60	2	52,673	0.00%
2020/08/04	8	72.34	1	73.30	71.60	7	54,201	0.01%
2020/08/03	4	70.58	5	72.46	74.60	-1	56,663	0.00%
2020/07/31	1	69.00	1	67.90	67.90	0	55,535	0.00%
2020/07/30	1	68.20	0	0.00	68.70	1	55,320	0.00%
2020/07/29	6	68.78	2	66.90	66.50	4	54,948	0.01%
2020/07/28	3	65.47	8	66.75	66.40	-5	54,829	-0.01%
2020/07/27	10	68.47	4	66.58	65.40	6	53,947	0.01%
2020/07/24	1	69.50	4	70.55	71.70	-3	53,291	-0.01%
2020/07/23	2	71.00	3	70.10	70.30	-1	53,032	0.00%
2020/07/22	3	70.63	4	70.18	69.50	-1	52,788	0.00%
2020/07/21	2	67.35	2	68.30	67.90	0	52,715	0.00%
2020/07/20	6	67.38	5	63.16	66.00	1	52,116	0.00%
2020/07/17	4	68.13	3	68.50	67.20	1	50,751	0.00%
2020/07/16	2	74.75	0	0.00	74.60	2	49,968	0.00%
2020/07/15	5	75.72	2	75.35	75.60	3	50,012	0.01%
2020/07/14	0	0.00	4	76.00	75.90	-4	49,709	-0.01%
2020/07/13	0	0.00	1	76.10	76.10	-1	49,359	0.00%
2020/07/10	10	77.42	8	77.56	77.50	2	49,025	0.00%
2020/07/09	3	77.47	1	75.50	75.50	2	48,100	0.00%
2020/07/08	1	77.70	1	77.60	76.40	0	47,628	0.00%
2020/07/07	3	75.60	2	76.80	74.70	1	46,963	0.00%
2020/07/06	100	77.60	100	77.60	77.60	0	46,790	0.00%
2020/07/03	0	0.00	10	77.16	77.40	-10	46,322	-0.02%
2020/07/02	8	78.48	4	78.10	77.20	4	45,562	0.01%
2020/07/01	6	75.28	2	74.50	75.40	4	44,753	0.01%
2020/06/30	10	75.67	10	74.45	74.10	0	44,196	0.00%
2020/06/29	5	75.06	8	75.73	76.00	-3	43,286	-0.01%
2020/06/24	3	69.43	6	69.93	70.10	-3	41,972	-0.01%
2020/06/23	19	74.19	32	73.88	72.50	-13	41,110	-0.03%
2020/06/22	39	68.53	37	67.43	71.00	2	39,672	0.01%
2020/06/19	13	67.82	17	67.24	66.70	-4	38,954	-0.01%
2020/06/18	215	69.93	12	70.03	69.10	203	38,099	0.53%	大買/鉅額交易
2020/06/17	60	68.68	70	68.98	68.60	-10	36,753	-0.03%
2020/06/16	17	66.89	4	66.78	66.00	13	34,965	0.04%
2020/06/15	22	66.80	32	66.68	66.70	-10	33,780	-0.03%
2020/06/12	17	59.58	8	60.70	62.20	9	32,336	0.03%
2020/06/11	17	61.42	8	61.85	56.60	9	31,525	0.03%
2020/06/10	109	60.99	3	61.23	61.60	106	30,290	0.35%	大買/鉅額交易
2020/06/09	0	0.00	2	55.50	56.00	-2	29,837	-0.01%
2020/06/08	1	51.00	0	0.00	51.00	1	30,333	0.00%
2020/06/05	10	52.30	0	0.00	52.30	10	30,802	0.03%
2020/06/04	1	50.90	2	50.90	52.00	-1	31,429	0.00%
2020/06/02	1	47.45	50	48.50	47.45	-49	33,573	-0.15%
2020/06/01	2	53.70	0	0.00	51.90	2	33,549	0.01%
2020/05/29	0	0.00	3	55.83	56.00	-3	34,078	-0.01%
2020/05/28	11	56.00	4	55.30	55.10	7	35,038	0.02%
2020/05/26	18	67.96	1	67.30	67.90	17	35,334	0.05%
2020/05/25	0	0.00	3	61.80	63.80	-3	34,844	-0.01%
2020/05/22	31	57.71	13	57.62	58.00	18	34,765	0.05%
2020/05/21	1	55.00	4	53.83	54.00	-3	34,841	-0.01%
2020/05/20	67	54.84	93	54.96	55.00	-26	34,929	-0.07%
2020/05/19	385	52.31	16	51.19	52.40	369	32,716	1.13%	大買/鉅額交易
2020/05/18	20	44.57	21	46.22	47.65	-1	30,507	0.00%
2020/05/15	31	43.35	13	42.58	43.35	18	29,730	0.06%
2020/05/14	49	43.68	30	43.08	42.05	19	29,179	0.07%
2020/05/13	10	41.87	6	41.63	41.70	4	27,723	0.01%
2020/05/12	121	41.33	102	40.27	41.70	19	26,962	0.07%	大買/大賣/
2020/05/11	23	38.73	10	39.62	40.75	13	25,819	0.05%
2020/05/08	413	43.53	30	40.45	37.75	383	24,130	1.59%	大買/鉅額交易
2020/05/07	0	0.00	1	39.95	39.95	-1	21,382	0.00%
2020/05/04	7	29.88	1	30.15	30.05	6	22,058	0.03%
2020/04/30	0	0.00	1	29.05	29.00	-1	21,751	0.00%
2020/04/28	1	29.50	15	30.54	29.25	-14	22,382	-0.06%
2020/04/27	36	30.64	34	30.46	30.60	2	23,107	0.01%
2020/04/24	11	30.03	21	29.32	29.75	-10	22,760	-0.04%
2020/04/23	1	28.60	1	28.55	28.45	0	22,058	0.00%
2020/04/22	36	28.15	35	28.14	28.05	1	21,865	0.00%
2020/04/20	0	0.00	2	28.60	28.65	-2	21,586	-0.01%
2020/04/17	2	27.50	0	0.00	27.20	2	21,270	0.01%
2020/04/16	3	28.30	0	0.00	28.00	3	21,151	0.01%
2020/04/15	0	0.00	4	28.38	28.10	-4	21,038	-0.02%
2020/04/14	12	28.74	0	0.00	28.60	12	20,929	0.06%
2020/04/13	2	28.40	0	0.00	28.50	2	20,844	0.01%
2020/04/10	11	28.48	20	28.34	28.25	-9	20,815	-0.04%
2020/04/09	35	28.58	25	28.92	28.10	10	20,723	0.05%
2020/04/08	0	0.00	5	27.60	27.75	-5	20,385	-0.02%
2020/04/07	7	27.74	0	0.00	27.70	7	20,488	0.03%
2020/04/06	0	0.00	1	27.30	27.95	-1	20,299	0.00%
2020/03/31	2	26.00	0	0.00	26.20	2	19,880	0.01%
2020/03/27	20	26.30	49	26.13	25.40	-29	19,598	-0.15%
2020/03/26	26	26.11	6	26.03	26.20	20	19,397	0.10%
2020/03/25	15	25.75	10	25.65	25.45	5	19,198	0.03%
2020/03/24	1	25.20	0	0.00	25.40	1	19,009	0.01%
2020/03/23	8	25.13	19	24.85	24.55	-11	18,825	-0.06%
2020/03/20	23	26.91	5	26.75	26.50	18	18,632	0.10%
2020/03/19	11	26.66	22	28.12	25.95	-11	18,373	-0.06%
2020/03/18	12	29.18	1	29.85	28.80	11	17,878	0.06%
2020/03/17	12	29.98	27	29.95	28.85	-15	17,517	-0.09%
2020/03/16	18	29.77	4	30.38	30.20	14	17,092	0.08%
2020/03/13	16	28.57	16	28.38	28.35	0	16,566	0.00%
2020/03/12	11	31.18	10	31.70	31.00	1	16,122	0.01%
2020/03/11	1	32.60	0	0.00	32.60	1	15,509	0.01%
2020/03/10	2	31.50	6	30.58	30.40	-4	14,978	-0.03%
2020/03/09	2	35.43	2	33.08	32.20	0	14,276	0.00%
2020/03/06	14	32.73	3	33.92	34.20	11	12,865	0.09%
2020/03/05	0	0.00	3	31.77	31.95	-3	12,046	-0.02%
2020/03/04	4	31.95	4	31.90	31.90	0	11,831	0.00%
2020/03/03	9	31.58	27	31.84	32.00	-18	11,445	-0.16%
2020/03/02	2	28.80	18	28.77	29.85	-16	10,274	-0.16%
2020/02/27	6	27.13	0	0.00	27.15	6	9,648	0.06%
2020/02/26	0	0.00	1	27.75	27.55	-1	9,575	-0.01%
2020/02/25	3	27.83	1	27.75	27.50	2	9,514	0.02%
2020/02/24	2	28.88	5	29.01	28.65	-3	9,086	-0.03%
2020/02/21	10	28.02	6	27.70	28.00	4	8,534	0.05%
2020/02/18	0	0.00	1	27.35	27.00	-1	7,856	-0.01%
2020/02/17	3	27.48	5	27.55	27.20	-2	7,718	-0.03%
2020/02/13	5	26.42	5	26.50	27.00	0	7,294	0.00%
2020/02/12	6	27.19	0	0.00	27.00	6	7,107	0.08%
2020/02/11	1	27.60	0	0.00	27.65	1	6,913	0.01%
2020/02/10	6	28.73	5	28.96	28.25	1	6,689	0.01%
2020/02/07	10	26.90	7	27.10	27.50	3	6,020	0.05%
2020/02/06	1	26.55	3	27.00	26.40	-2	5,593	-0.04%
2020/02/05	1	25.90	5	26.00	25.70	-4	5,307	-0.08%
2020/02/04	6	25.36	1	25.00	25.30	5	5,166	0.10%
2020/02/03	1	26.10	13	26.56	26.10	-12	4,977	-0.24%
2020/01/31	17	26.02	4	26.40	25.45	13	4,580	0.28%
2020/01/30	13	27.60	5	27.57	27.65	8	4,079	0.20%
2020/01/20	0	0.00	1	25.00	25.15	-1	3,066	-0.03%
2020/01/10	0	0.00	2	24.60	24.60	-2	2,942	-0.07%
2020/01/09	0	0.00	11	24.60	24.35	-11	2,922	-0.38%
2020/01/08	1	24.15	0	0.00	24.15	1	2,935	0.03%
2020/01/03	0	0.00	10	24.70	24.50	-10	2,801	-0.36%
2019/12/31	10	25.70	1	25.30	25.30	9	2,727	0.33%
2019/12/27	0	0.00	3	24.65	24.60	-3	2,507	-0.12%
2019/12/26	0	0.00	10	25.00	24.80	-10	2,502	-0.40%
2019/12/13	15	24.35	0	0.00	24.30	15	2,498	0.60%
2019/12/12	4	24.74	1	24.60	24.60	3	2,478	0.12%
2019/12/11	18	25.00	0	0.00	24.90	18	2,462	0.73%
2019/12/10	10	24.60	0	0.00	24.75	10	2,427	0.41%
2019/12/04	1	25.25	0	0.00	25.25	1	2,489	0.04%
2019/12/03	1	25.25	0	0.00	25.25	1	2,487	0.04%
2019/11/29	2	26.18	2	26.70	26.20	0	2,363	0.00%
2019/11/28	0	0.00	13	26.62	26.20	-13	2,382	-0.55%
2019/11/20	0	0.00	1	24.70	24.65	-1	2,139	-0.05%
2019/11/18	0	0.00	1	25.05	24.75	-1	2,121	-0.05%
2019/11/15	0	0.00	1	24.95	24.90	-1	2,123	-0.05%
2019/11/12	3	24.40	0	0.00	24.20	3	2,084	0.14%
2019/11/08	1	25.45	0	0.00	25.10	1	2,027	0.05%
2019/11/04	0	0.00	3	26.20	26.15	-3	2,004	-0.15%
2019/11/01	0	0.00	1	25.50	25.65	-1	1,927	-0.05%
2019/10/30	0	0.00	1	25.45	25.55	-1	1,872	-0.05%
2019/10/25	1	24.95	10	25.20	25.10	-9	1,896	-0.47%
2019/10/23	10	25.00	0	0.00	25.20	10	1,914	0.52%
2019/10/14	1	25.50	0	0.00	25.50	1	1,993	0.05%
2019/10/07	0	0.00	5	26.30	25.85	-5	2,040	-0.25%
2019/10/04	0	0.00	2	26.05	26.10	-2	2,101	-0.10%
2019/10/02	0	0.00	3	25.68	25.70	-3	2,300	-0.13%
2019/09/27	0	0.00	3	25.30	25.40	-3	2,431	-0.12%
2019/09/23	0	0.00	1	26.10	25.75	-1	2,720	-0.04%
2019/09/18	0	0.00	1	25.45	25.15	-1	2,750	-0.04%
2019/09/11	0	0.00	4	25.26	25.10	-4	2,782	-0.14%
2019/09/06	1	26.15	1	26.40	26.60	0	2,697	0.00%
2019/09/05	5	25.94	0	0.00	26.10	5	2,655	0.19%
2019/09/03	0	0.00	2	26.10	25.80	-2	2,621	-0.08%
2019/09/02	8	26.25	4	26.19	25.70	4	2,603	0.15%
2019/08/30	1	24.80	0	0.00	25.10	1	2,479	0.04%
2019/08/29	1	24.90	7	25.36	25.10	-6	2,448	-0.25%
2019/08/27	7	23.91	0	0.00	24.20	7	2,322	0.30%
2019/08/16	0	0.00	1	22.50	22.95	-1	2,425	-0.04%
2019/08/14	0	0.00	1	22.80	22.80	-1	2,430	-0.04%
2019/08/13	1	22.70	0	0.00	22.65	1	2,447	0.04%
2019/08/06	0	0.00	5	22.49	22.80	-5	2,473	-0.20%
2019/07/26	2	23.50	0	0.00	23.35	2	2,348	0.09%
2019/07/25	2	23.13	0	0.00	23.10	2	2,377	0.08%
2019/07/24	3	23.52	0	0.00	23.45	3	2,347	0.13%
2019/07/22	7	24.06	0	0.00	23.55	7	2,318	0.30%
2019/07/18	2	24.10	0	0.00	24.25	2	2,262	0.09%
2019/07/16	3	23.45	0	0.00	24.00	3	2,207	0.14%
2019/07/12	2	23.55	0	0.00	23.70	2	2,186	0.09%
2019/07/10	3	24.22	0	0.00	24.10	3	2,135	0.14%
2019/07/09	2	24.23	0	0.00	24.60	2	2,072	0.10%
2019/07/08	1	23.00	1	23.70	23.70	0	1,988	0.00%
2019/07/03	2	22.38	2	23.03	23.05	0	2,068	0.00%
2019/07/02	1	22.30	2	22.25	22.25	-1	1,959	-0.05%
2019/07/01	4	21.93	0	0.00	22.10	4	1,904	0.21%
2019/06/28	0	0.00	4	21.23	21.55	-4	1,836	-0.22%
2019/06/24	1	20.35	0	0.00	20.40	1	1,794	0.06%
2019/06/05	3	19.58	0	0.00	19.50	3	1,658	0.18%
2019/06/04	3	19.50	0	0.00	19.55	3	1,647	0.18%
2019/06/03	3	19.72	0	0.00	19.70	3	1,635	0.18%
2019/05/31	2	19.50	3	19.43	19.50	-1	1,614	-0.06%
2019/05/29	1	19.30	0	0.00	19.35	1	1,595	0.06%
2019/05/24	0	0.00	1	19.35	19.25	-1	1,564	-0.06%
2019/05/17	0	0.00	1	20.25	20.40	-1	1,398	-0.07%
2019/05/02	1	19.70	0	0.00	19.40	1	1,308	0.08%
2019/03/21	0	0.00	20	20.00	19.95	-20	673	-2.97%
2019/03/20	20	19.95	0	0.00	19.90	20	676	2.95%
2019/02/19	0	0.00	20	20.20	20.20	-20	977	-2.05%
2019/02/18	20	20.30	0	0.00	20.40	20	987	2.03%
2019/01/11	0	0.00	1	20.10	20.10	-1	1,733	-0.06%
2018/12/19	0	0.00	1	21.25	21.20	-1	3,712	-0.03%
2018/12/03	0	0.00	2	22.80	22.80	-2	3,917	-0.05%
2018/11/30	0	0.00	3	22.80	23.10	-3	3,877	-0.08%
2018/11/28	0	0.00	1	21.00	21.00	-1	3,720	-0.03%
2018/11/27	1	20.60	0	0.00	20.90	1	3,710	0.03%
2018/11/23	2	20.50	0	0.00	20.40	2	3,683	0.05%
2018/11/13	0	0.00	7	22.10	22.10	-7	3,566	-0.20%
2018/11/12	8	21.69	0	0.00	21.60	8	3,530	0.23%
2018/11/09	0	0.00	1	22.35	22.35	-1	3,482	-0.03%
2018/10/25	1	21.30	0	0.00	21.30	1	3,136	0.03%
2018/10/24	1	23.00	3	23.68	23.00	-2	3,087	-0.06%
2018/10/23	1	24.60	0	0.00	24.05	1	3,036	0.03%
2018/10/22	1	24.75	0	0.00	24.55	1	3,010	0.03%
2018/10/18	3	26.07	0	0.00	25.75	3	3,013	0.10%
2018/10/16	1	24.05	5	24.41	24.05	-4	2,990	-0.13%
2018/10/15	2	25.20	0	0.00	24.55	2	2,910	0.07%
2018/10/12	1	25.85	0	0.00	25.30	1	2,825	0.04%
2018/10/09	0	0.00	3	25.40	26.15	-3	2,468	-0.12%
2018/10/05	3	22.75	0	0.00	24.35	3	2,097	0.14%
2018/10/03	2	24.80	0	0.00	24.90	2	1,894	0.11%
2018/10/02	0	0.00	5	23.56	24.50	-5	1,635	-0.31%
2018/10/01	3	22.50	1	22.95	22.95	2	1,382	0.14%
2018/09/19	2	20.20	0	0.00	20.30	2	1,116	0.18%
2018/09/18	1	20.85	0	0.00	20.60	1	1,089	0.09%
2018/09/13	0	0.00	1	21.50	20.50	-1	961	-0.10%
2018/06/12	0	0.00	2	19.45	19.50	-2	691	-0.29%
2018/06/07	0	0.00	10	19.50	19.35	-10	703	-1.42%
2018/06/05	3	19.40	0	0.00	19.30	3	729	0.41%
2018/06/04	9	19.18	0	0.00	19.30	9	731	1.23%
2018/04/02	0	0.00	2	19.15	19.20	-2	760	-0.26%
2018/03/27	0	0.00	1	19.65	19.50	-1	736	-0.14%
2018/03/12	1	19.90	0	0.00	19.90	1	744	0.13%
2018/01/17	0	0.00	1	20.70	20.65	-1	833	-0.12%
2018/01/16	1	21.40	0	0.00	21.10	1	905	0.11%
2018/01/08	0	0.00	1	20.20	20.20	-1	912	-0.11%