佳能 (2374)-富邦-高雄券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
42.30
漲跌
▲1.25
漲幅
+3.05%
成交量
19,134張
產業
上市光電類股
207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

佳能 (2374)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/10	37	41.61	35	41.79	42.30	2	13,510	0.01%
2024/05/09	13	40.88	6	40.73	41.05	7	13,204	0.05%
2024/05/08	58.1	42.69	25	42.81	41.60	33.1	13,027	0.25%
2024/05/07	30	42.67	55	43.12	44.25	-25	12,225	-0.20%
2024/05/06	3.2	40.97	10	40.96	40.25	-6.8	11,541	-0.06%
2024/05/03	3.1	40.64	6	40.72	40.70	-2.9	11,408	-0.03%
2024/05/02	8	40.51	31	40.11	40.80	-23	11,258	-0.20%
2024/04/30	14.2	40.47	15	40.41	40.55	-0.8	11,295	-0.01%
2024/04/29	10.7	41.47	33	41.20	40.20	-22.3	11,110	-0.20%
2024/04/26	6.2	40.18	29.2	40.25	39.50	-23	10,801	-0.21%
2024/04/25	16.1	40.32	12	40.34	40.00	4.1	10,568	0.04%
2024/04/24	56.6	40.94	20	41.28	40.20	36.6	10,339	0.35%
2024/04/23	79.1	41.23	54	41.54	41.70	25.1	9,768	0.26%
2024/04/22	27.1	39.70	24	40.15	38.75	3.1	9,021	0.03%
2024/04/19	26	42.54	24.5	42.94	41.60	1.5	8,670	0.02%
2024/04/18	36	44.52	36	44.28	43.00	0	8,261	0.00%
2024/04/17	12	40.97	93.8	42.02	42.25	-81.8	7,555	-1.08%
2024/04/16	41	38.67	21.3	37.85	38.45	19.7	7,306	0.27%
2024/04/15	130.6	40.17	120	39.16	37.65	10.6	6,835	0.16%	大買/大賣/
2024/04/12	33	37.12	75	38.26	38.90	-42	6,047	-0.69%
2024/04/11	16	34.31	38	34.44	35.40	-22	5,266	-0.42%
2024/04/10	13	32.82	18.1	32.67	32.20	-5.1	4,719	-0.11%
2024/04/09	84	32.21	15	33.28	33.40	69	4,542	1.52%
2024/04/08	171.1	32.85	107	32.72	31.95	64.1	4,102	1.56%	大買/大賣/
2024/04/03	1	31.50	23	32.24	32.25	-22	3,135	-0.70%
2024/04/02	5	28.17	39	29.10	29.35	-34	2,976	-1.14%
2024/04/01	2	26.55	0	0.00	26.70	2	2,876	0.07%
2024/03/29	0	0.00	5	25.79	26.45	-5	2,868	-0.17%
2024/03/27	0	0.00	1	26.50	26.40	-1	2,833	-0.04%
2024/03/26	0	0.00	1	26.30	26.25	-1	2,815	-0.04%
2024/03/25	5	27.30	5	26.95	26.90	0	2,779	0.00%
2024/03/22	0	0.00	102	26.53	26.50	-102	2,727	-3.74%	大賣/鉅額交易
2024/03/21	11	26.38	6	26.51	26.70	5	2,689	0.19%
2024/03/20	114	26.42	10	27.47	26.05	104	2,535	4.10%	大買/鉅額交易
2024/03/19	0	24.68	0	0.00	25.55	0	2,185	0.00%
2024/03/18	0	24.35	0	0.00	24.35	0	2,218	0.00%
2024/03/13	2	25.70	1	25.25	25.20	1	2,366	0.04%
2024/03/12	0	0.00	1	26.30	25.95	-1	2,472	-0.04%
2024/03/06	0	0.00	2	26.05	26.10	-2	2,495	-0.08%
2024/03/04	1	26.05	1	26.05	25.90	0	2,499	0.00%
2024/03/01	0	0.00	3	25.80	25.90	-3	2,503	-0.12%
2024/02/27	0	0.00	2	25.70	25.70	-2	2,588	-0.08%
2024/02/22	0	0.00	6	25.80	25.80	-6	2,671	-0.22%
2024/02/21	0	0.00	5	25.65	25.85	-5	2,699	-0.19%
2024/02/20	1	25.95	0	0.00	25.60	1	2,740	0.04%
2024/02/16	11	25.25	12	25.63	25.90	-1	2,803	-0.04%
2024/02/02	31	24.80	2	24.78	24.50	29	2,941	0.99%
2024/02/01	0	0.00	1	24.85	24.85	-1	2,972	-0.03%
2024/01/31	0	0.00	6	24.91	24.85	-6	2,977	-0.20%
2024/01/29	1	24.90	6	24.98	24.75	-5	2,966	-0.17%
2024/01/26	6	24.37	0	0.00	24.35	6	2,931	0.20%
2024/01/25	10	24.75	0	0.00	24.75	10	2,922	0.34%
2024/01/24	11	25.79	6	25.47	25.25	5	2,906	0.17%
2024/01/23	0	0.00	1	24.75	25.05	-1	2,760	-0.04%
2024/01/22	2	24.43	0	0.00	24.25	2	2,749	0.07%
2024/01/19	0	0.00	1	25.00	24.80	-1	2,715	-0.04%
2024/01/18	1	24.90	1	24.80	25.10	0	2,708	0.00%
2024/01/17	0	24.80	0	0.00	24.75	0	2,695	0.00%
2024/01/16	2	25.90	3	26.17	25.55	-1	2,637	-0.04%
2024/01/15	1	24.95	0	0.00	24.95	1	2,500	0.04%
2024/01/12	3	24.95	0	0.00	24.95	3	2,513	0.12%
2024/01/10	1	25.35	1	25.25	25.25	0	2,530	0.00%
2024/01/09	25	25.26	0	0.00	25.55	25	2,522	0.99%
2024/01/08	1	25.25	0	0.00	25.15	1	2,510	0.04%
2024/01/05	7	25.73	0	0.00	25.60	7	2,502	0.28%
2024/01/03	2	27.10	2.3	26.85	26.70	-0.3	2,550	-0.01%
2023/12/29	6	26.66	2	26.63	26.40	4	2,559	0.16%
2023/12/27	3	26.28	3	26.32	26.70	0	2,592	0.00%
2023/12/26	0	0.00	1	25.75	25.45	-1	2,564	-0.04%
2023/12/22	11	25.15	2	25.05	25.10	9	2,550	0.35%
2023/12/21	1	25.30	0	0.00	25.10	1	2,556	0.04%
2023/12/19	1	25.70	1	25.80	25.40	0	2,609	0.00%
2023/12/18	7	26.69	5	26.25	26.20	2	2,613	0.08%
2023/12/15	12	26.81	13	27.04	27.05	-1	2,634	-0.04%
2023/12/14	6	27.35	8	27.62	27.20	-2	2,633	-0.08%
2023/12/13	3	26.87	10	27.08	27.25	-7	2,600	-0.27%
2023/12/12	25	27.16	5	27.15	27.10	20	2,559	0.78%
2023/12/07	0.3	27.45	23	27.30	26.75	-22.7	2,701	-0.84%
2023/11/28	0	0.00	1	26.80	26.75	-1	2,734	-0.04%
2023/11/27	3	26.60	5	27.00	26.55	-2	2,727	-0.07%
2023/11/24	1	26.35	5	26.44	26.60	-4	2,682	-0.15%
2023/11/22	1	25.60	0.3	25.62	25.50	0.8	2,613	0.03%
2023/11/17	3	25.48	1	25.80	25.25	2	2,642	0.08%
2023/11/16	0	0.00	3	25.60	25.00	-3	2,639	-0.11%
2023/11/14	6	23.93	3	24.63	23.80	3	2,773	0.11%
2023/11/08	0	0.00	0	24.05	23.75	0	2,590	0.00%
2023/11/07	0	0.00	3	23.70	23.70	-3	2,580	-0.12%
2023/10/25	2	22.88	3	23.07	23.15	-1	2,617	-0.04%
2023/10/18	0	0.00	50	22.75	22.80	-50	2,662	-1.88%
2023/10/17	0	0.00	2	22.95	22.95	-2	2,725	-0.07%
2023/10/16	2	23.73	0	0.00	23.50	2	2,721	0.07%
2023/10/13	0	0.00	1	24.10	23.95	-1	2,847	-0.04%
2023/10/12	0	0.00	2	23.85	23.90	-2	2,839	-0.07%
2023/10/11	0	0.00	150	24.50	24.75	-150	2,785	-5.39%	大賣/鉅額交易
2023/10/05	0.3	25.40	0	0.00	25.30	0.3	2,760	0.01%
2023/10/04	7.3	24.73	1.4	25.20	25.40	5.8	2,735	0.21%
2023/10/03	2	25.18	2	25.33	25.00	0	2,698	0.00%
2023/10/02	2	25.18	8	25.14	25.20	-6	2,651	-0.23%
2023/09/25	1	23.90	0	0.00	23.90	1	2,537	0.04%
2023/09/20	0	0.00	4	24.24	24.35	-4	2,439	-0.16%
2023/09/18	0	0.00	16	23.37	23.95	-16	2,358	-0.68%
2023/09/14	3	23.87	2	23.68	23.85	1	2,325	0.04%
2023/09/13	15	24.54	10	24.36	23.40	5	2,270	0.22%
2023/09/12	2	23.68	0	0.00	23.40	2	2,087	0.10%
2023/09/11	2	23.90	3	23.90	23.90	-1	2,047	-0.05%
2023/09/08	0	0.00	2	22.20	22.00	-2	1,923	-0.10%
2023/09/06	0	0.00	3	22.63	22.55	-3	1,882	-0.16%
2023/09/05	0	0.00	17	22.97	22.60	-17	1,871	-0.91%
2023/09/04	32	23.13	130	22.52	23.00	-98	1,842	-5.32%	大賣/
2023/09/01	2	23.58	2	23.60	23.80	0	1,780	0.00%
2023/08/30	0	0.00	1	23.15	23.15	-1	1,724	-0.06%
2023/08/29	92	23.25	78	22.97	22.90	14	1,707	0.82%
2023/08/28	7	23.31	1.5	23.31	23.30	5.5	1,684	0.33%
2023/08/25	1	23.00	5	23.15	23.00	-4	1,652	-0.24%
2023/08/24	22.5	23.31	16	22.88	22.90	6.5	1,613	0.40%
2023/08/23	8	22.95	22	22.64	23.00	-14	1,598	-0.88%
2023/08/22	12	22.95	5	22.58	22.60	7	1,544	0.45%
2023/08/21	44	22.75	53.3	22.79	22.85	-9.3	1,491	-0.62%
2023/08/18	15	21.67	11	22.33	22.20	4	1,377	0.29%
2023/08/17	1	21.10	0	0.00	21.25	1	1,230	0.08%
2023/08/16	0	0.00	3	20.65	20.60	-3	1,177	-0.25%
2023/08/14	1	19.95	0	0.00	19.85	1	1,124	0.09%
2023/08/11	0	0.00	1	19.70	19.65	-1	1,111	-0.09%
2023/08/10	10	19.95	0	0.00	19.90	10	1,107	0.90%
2023/08/09	1	20.30	1	20.30	19.95	0	1,100	0.00%
2023/08/04	1	19.90	0	0.00	19.90	1	1,066	0.09%
2023/07/27	5	19.70	0.1	19.75	19.75	4.9	1,031	0.47%
2023/07/26	0.4	19.76	0.1	19.75	19.55	0.3	1,016	0.03%
2023/07/25	0	19.85	1	19.80	19.80	-1	1,002	-0.10%
2023/07/24	0.1	20.00	9	19.85	19.95	-8.9	980	-0.91%
2023/07/21	57	20.70	2	20.80	20.50	55	956	5.75%
2023/07/20	3	20.90	25	20.88	20.80	-22	931	-2.36%
2023/07/19	0	0.00	1	20.65	19.95	-1	849	-0.12%
2023/07/18	4	20.89	63	21.24	20.85	-59	825	-7.15%
2023/07/17	0	0.00	6	19.63	19.75	-6	676	-0.89%
2023/07/13	0	0.00	50	19.72	19.65	-50	672	-7.44%
2023/07/12	0	0.00	5	20.10	19.80	-5	663	-0.75%
2023/07/11	0	0.00	1	20.60	20.25	-1	638	-0.16%
2023/07/05	0	0.00	26	20.35	20.35	-26	623	-4.17%
2023/07/03	27	20.53	0	0.00	20.55	27	614	4.40%
2023/06/29	0	0.00	20	21.05	20.75	-20	609	-3.28%
2023/06/28	1	20.30	0	0.00	20.30	1	586	0.17%
2023/06/26	6	20.65	0	0.00	20.65	6	589	1.02%
2023/06/20	0	0.00	20	21.05	20.85	-20	584	-3.42%
2023/06/19	0	0.00	1	20.70	20.60	-1	568	-0.18%
2023/06/13	0	0.00	1	20.20	20.10	-1	541	-0.18%
2023/06/12	0	0.00	2	20.20	20.20	-2	540	-0.37%
2023/06/09	5	20.25	0	0.00	20.20	5	547	0.91%
2023/06/08	0	0.00	1	20.30	20.25	-1	554	-0.18%
2023/06/06	0	20.35	0	0.00	20.25	0	627	0.00%
2023/06/05	1	20.30	5	20.27	20.35	-4	641	-0.62%
2023/06/02	0	0.00	2	20.25	20.30	-2	649	-0.31%
2023/06/01	0	0.00	2	20.15	20.25	-2	758	-0.26%
2023/05/30	0	0.00	20	20.05	19.95	-20	764	-2.62%
2023/05/29	16	19.93	0	0.00	20.15	16	765	2.09%
2023/05/26	1	20.00	0	0.00	20.00	1	746	0.13%
2023/05/24	1	20.10	0	0.00	20.05	1	752	0.13%
2023/05/23	5	19.95	5	20.15	20.15	0	753	0.00%
2023/05/16	1	19.80	0	0.00	19.80	1	754	0.13%
2023/05/15	0	19.75	0	0.00	19.80	0	760	0.00%
2023/05/12	0	19.80	0	0.00	19.80	0	759	0.00%
2023/05/10	7	20.15	0	0.00	20.20	7	750	0.93%
2023/05/08	0	0.00	0.2	20.50	20.40	-0.2	742	-0.02%
2023/05/05	0.2	20.65	0	0.00	20.60	0.2	744	0.02%
2023/05/04	0	20.60	0	0.00	20.65	0	753	0.00%
2023/05/02	0	0.00	0.1	20.40	20.25	-0.1	748	-0.01%
2023/04/24	0	0.00	0.1	20.55	20.40	-0.1	743	-0.01%
2023/04/20	0.1	20.76	0	0.00	20.50	0.1	731	0.01%
2023/04/19	0	0.00	2	20.70	20.85	-2	728	-0.27%
2023/04/17	20.2	20.40	0	0.00	20.55	20.2	712	2.83%
2023/04/14	21	20.57	0.3	20.55	20.55	20.7	705	2.93%
2023/04/07	0	20.25	0	0.00	20.10	0	685	0.00%
2023/03/30	0	0.00	3	20.15	20.15	-3	683	-0.44%
2023/03/28	2	20.35	0	0.00	20.10	2	681	0.29%
2023/03/27	1	20.45	0	0.00	20.45	1	676	0.15%
2023/03/24	2	20.50	0	0.00	20.45	2	679	0.29%
2023/03/23	2	20.60	0	0.00	20.65	2	678	0.29%
2023/03/17	1	20.20	0	0.00	20.25	1	701	0.14%
2023/03/16	1.1	20.33	0	0.00	20.15	1.1	723	0.15%
2023/03/13	20	21.10	0	0.00	21.10	20	705	2.84%
2023/03/10	0	0.00	3	21.60	21.65	-3	707	-0.42%
2023/03/09	5	22.28	151	21.84	22.05	-146	700	-20.84%	大賣/鉅額交易
2023/03/07	2	21.80	2.1	21.83	21.85	-0.1	644	-0.02%
2023/03/06	10.1	22.03	1	22.00	22.15	9.1	627	1.45%
2023/03/03	20	20.58	20	21.25	21.20	0	515	0.00%
2023/03/02	20	20.63	0	0.00	20.65	20	494	4.04%
2023/03/01	1	20.60	0	0.00	20.60	1	497	0.20%
2023/02/24	4	20.73	0	0.00	20.75	4	497	0.80%
2023/02/21	2	20.90	0	0.00	20.85	2	546	0.37%
2023/02/20	1	20.90	0	0.00	20.90	1	550	0.18%
2023/02/17	6.2	20.40	0	0.00	20.55	6.2	559	1.11%
2023/02/16	13	20.45	0	0.00	20.55	13	589	2.20%
2023/02/13	5	20.30	0	0.00	20.35	5	606	0.82%
2023/02/10	1	20.60	0	0.00	20.60	1	608	0.16%
2023/02/08	13	20.90	0	0.00	20.95	13	614	2.11%
2023/02/07	1	20.80	1	20.95	20.85	0	615	0.00%
2023/02/03	8	21.04	0	0.00	21.10	8	625	1.28%
2023/02/01	1	20.80	0	0.00	20.95	1	616	0.16%
2023/01/31	2	20.70	10	20.75	20.80	-8	621	-1.29%
2023/01/17	0	0.00	1	20.25	20.30	-1	627	-0.16%
2023/01/06	1	20.30	0	0.00	20.50	1	659	0.15%
2023/01/03	0	20.15	0	0.00	20.30	0	688	0.00%
2022/12/30	10	20.25	0	0.00	20.30	10	691	1.45%
2022/12/26	0	0.00	1	21.30	21.35	-1	706	-0.14%
2022/12/23	2	20.50	0	0.00	20.70	2	708	0.28%
2022/12/22	20	20.73	0	0.00	20.70	20	725	2.76%
2022/12/20	9	20.90	0	0.00	20.65	9	761	1.18%
2022/12/16	7	21.39	0	0.00	21.25	7	791	0.88%
2022/12/12	93	21.39	0	0.00	21.25	93	820	11.33%
2022/12/09	37	21.76	0	0.00	21.80	37	817	4.52%
2022/12/08	21	21.65	1	22.00	22.45	20	805	2.48%
2022/12/07	0	0.00	1	21.75	21.70	-1	787	-0.13%
2022/12/05	7	22.43	5	22.58	22.35	2	794	0.25%
2022/12/02	4	22.65	0	0.00	22.55	4	798	0.50%
2022/12/01	0	0.00	1	22.25	22.35	-1	799	-0.13%
2022/11/30	1	22.10	2	22.10	22.20	-1	820	-0.12%
2022/11/29	0	0.00	1	21.65	21.75	-1	822	-0.12%
2022/11/28	1	21.80	0	0.00	21.60	1	867	0.12%
2022/11/22	0	0.00	1	21.25	21.30	-1	992	-0.10%
2022/11/21	9	21.90	9	21.60	21.50	0	1,013	0.00%
2022/11/18	10	22.15	16	22.13	21.90	-6	1,025	-0.59%
2022/11/17	16	22.08	10	22.18	22.25	6	1,011	0.59%
2022/11/16	23	21.67	11	21.76	21.50	12	1,057	1.13%
2022/11/15	8	21.82	5	21.90	21.80	3	1,085	0.28%
2022/11/14	17	21.56	1	21.80	21.95	16	1,107	1.44%
2022/11/11	5	21.15	0	0.00	21.10	5	1,097	0.46%
2022/11/10	1	21.00	0	0.00	21.05	1	1,131	0.09%
2022/11/08	0	0.00	5	20.95	20.85	-5	1,291	-0.39%
2022/11/07	1	20.85	0	0.00	20.70	1	1,450	0.07%
2022/11/04	2	20.70	0	0.00	20.90	2	1,516	0.13%
2022/11/03	2	20.30	2	20.48	20.50	0	1,548	0.00%
2022/11/02	7	20.46	0	0.00	20.45	7	1,595	0.44%
2022/10/26	4	19.66	0	0.00	19.80	4	1,840	0.22%
2022/10/21	1	20.00	0	0.00	19.90	1	2,082	0.05%
2022/09/29	0	0.00	1	20.70	20.40	-1	3,369	-0.03%
2022/09/28	15	20.15	2	19.88	19.45	13	3,360	0.39%
2022/09/26	1	20.55	0	0.00	20.65	1	3,359	0.03%
2022/09/23	0.4	21.70	0	0.00	21.60	0.4	3,375	0.01%
2022/09/21	1	21.75	0	0.00	21.85	1	3,384	0.03%
2022/09/20	1	22.00	0	0.00	22.10	1	3,379	0.03%
2022/09/19	2	22.10	0	0.00	22.00	2	3,380	0.06%
2022/09/16	1	22.30	3	22.33	22.25	-2	3,382	-0.06%
2022/09/13	13	22.88	0	0.00	22.90	13	3,394	0.38%
2022/09/07	12	22.19	15	22.17	22.10	-3	3,412	-0.09%
2022/09/06	51	22.35	0	0.00	22.35	51	3,408	1.50%
2022/09/02	8	23.17	0	0.00	23.15	8	3,424	0.23%
2022/09/01	2	23.48	0	0.00	23.55	2	3,411	0.06%
2022/08/31	1	23.45	0.3	23.60	23.45	0.8	3,481	0.02%
2022/08/30	0	0.00	10.5	23.75	23.70	-10.5	3,473	-0.30%
2022/08/29	10	23.10	0	0.00	23.00	10	3,433	0.29%
2022/08/26	15	24.22	0	0.00	24.15	15	3,408	0.44%
2022/08/25	16	24.28	2	24.30	24.25	14	3,398	0.41%
2022/08/24	26	24.51	32	24.50	24.30	-6	3,389	-0.18%
2022/08/23	28	24.86	2	25.15	24.65	26	3,386	0.77%
2022/08/22	4	25.04	1	24.95	25.15	3	3,335	0.09%
2022/08/19	1	24.85	0.6	24.85	25.10	0.4	3,307	0.01%
2022/08/18	1	24.80	1	24.65	24.85	0	3,279	0.00%
2022/08/17	0	0.00	1	25.00	24.80	-1	3,262	-0.03%
2022/08/16	13	25.02	70	24.83	25.00	-57	3,236	-1.76%
2022/08/15	0	0.00	1	24.40	24.30	-1	3,140	-0.03%
2022/08/12	37	24.07	0	0.00	24.00	37	3,086	1.20%
2022/08/11	1	25.15	5	25.59	25.30	-4	2,928	-0.14%
2022/08/10	1	25.00	0	0.00	25.10	1	2,873	0.03%
2022/08/09	5	25.03	8.6	24.90	25.20	-3.6	2,851	-0.13%
2022/08/08	6	24.98	0	0.00	25.15	6	2,821	0.21%
2022/08/05	1	24.75	22	24.68	24.75	-21	2,786	-0.75%
2022/08/04	20	23.33	4	23.35	23.45	16	2,747	0.58%
2022/08/03	20	23.98	0	0.00	23.95	20	2,686	0.74%
2022/08/02	51	24.30	2	24.40	24.30	49	2,686	1.82%
2022/07/29	1	24.95	10.1	24.96	24.95	-9.1	2,714	-0.34%
2022/07/28	3.1	25.92	58	25.56	25.50	-54.9	2,682	-2.05%
2022/07/27	1	24.20	4	24.51	24.75	-3	2,560	-0.12%
2022/07/26	1	25.05	0	0.00	24.10	1	2,538	0.04%
2022/07/25	0	0.00	2.4	24.62	24.70	-2.4	2,500	-0.10%
2022/07/22	33	26.03	36	26.08	25.20	-3	2,426	-0.12%
2022/07/21	33.4	25.92	24.6	25.90	26.15	8.8	2,074	0.42%
2022/07/20	4.1	24.02	12	24.71	23.80	-7.9	1,799	-0.44%
2022/07/19	0	24.35	0	0.00	24.20	0	1,758	0.00%
2022/07/18	24.5	24.54	10	24.39	24.30	14.5	1,738	0.83%
2022/07/15	51	24.99	3	24.85	25.00	48	1,655	2.90%
2022/07/12	7	23.70	7	23.60	23.50	0	1,476	0.00%
2022/07/11	11	23.55	13	23.72	23.55	-2	1,480	-0.14%
2022/07/07	0	0.00	1	21.90	21.90	-1	1,452	-0.07%
2022/07/06	0	21.35	0	0.00	21.15	0	1,464	0.00%
2022/07/04	0	0.00	1.2	20.87	20.75	-1.2	1,489	-0.08%
2022/06/28	1	23.90	0	0.00	23.60	1	1,518	0.07%
2022/06/22	0	0.00	2	22.38	22.40	-2	1,609	-0.12%
2022/06/21	0	0.00	2	22.60	23.05	-2	1,629	-0.12%
2022/06/20	2	22.35	0	0.00	22.00	2	1,698	0.12%
2022/06/14	0	23.60	3	23.00	23.50	-3	1,785	-0.17%
2022/06/13	2	23.40	1	24.00	23.30	1	1,798	0.06%
2022/06/10	2	24.53	0	0.00	24.90	2	1,780	0.11%
2022/06/09	12	24.79	10	24.54	24.70	2	1,789	0.11%
2022/06/06	0	0.00	5	23.75	23.80	-5	1,817	-0.28%
2022/06/02	5	24.15	0	0.00	24.10	5	1,886	0.27%
2022/05/31	1	23.80	0	0.00	23.80	1	2,035	0.05%
2022/05/27	0	0.00	1	22.70	22.75	-1	2,147	-0.05%
2022/05/25	0	0.00	3	23.05	23.05	-3	2,285	-0.13%
2022/05/24	0	0.00	1	23.70	23.00	-1	2,415	-0.04%
2022/05/23	6	23.56	1	23.45	23.35	5	2,636	0.19%
2022/05/18	2	23.65	0	0.00	23.40	2	3,001	0.07%
2022/05/09	0	0.00	2	22.15	22.35	-2	3,429	-0.06%
2022/05/06	8	23.11	0	0.00	23.00	8	3,448	0.23%
2022/05/05	0	0.00	3	24.43	24.85	-3	3,454	-0.09%
2022/05/04	2	23.60	0	0.00	23.85	2	3,505	0.06%
2022/04/26	1	23.95	1	23.85	23.60	0	4,924	0.00%
2022/04/22	0.1	24.30	0	0.00	24.00	0.1	5,485	0.00%
2022/04/20	0	0.00	1	24.85	24.70	-1	5,760	-0.02%
2022/04/19	1	24.65	1	24.80	24.75	0	5,874	0.00%
2022/04/18	0	0.00	3	24.40	24.45	-3	6,108	-0.05%
2022/04/15	10	24.59	7	24.46	24.60	3	6,326	0.05%
2022/04/14	0	0.00	1	25.10	25.10	-1	6,816	-0.01%
2022/04/13	2	25.23	0	0.00	25.25	2	7,956	0.03%
2022/04/12	1	25.25	2	25.03	24.95	-1	8,717	-0.01%
2022/04/11	4	25.79	4	25.28	25.05	0	8,938	0.00%
2022/04/07	0	0.00	3	25.73	25.15	-3	9,898	-0.03%
2022/04/06	3	25.68	3.2	25.75	25.70	-0.2	11,677	0.00%
2022/04/01	3.6	26.23	0	0.00	26.25	3.6	13,143	0.03%
2022/03/31	2.2	26.20	1	26.25	26.05	1.2	14,861	0.01%
2022/03/30	0	0.00	11.4	26.54	26.40	-11.4	16,817	-0.07%
2022/03/29	4.2	26.54	4.1	26.44	26.30	0.1	17,852	0.00%
2022/03/28	4.1	25.99	0	0.00	26.20	4.1	18,173	0.02%
2022/03/25	9.1	26.97	4	26.45	26.40	5.1	18,209	0.03%
2022/03/24	2	27.05	7	26.92	26.85	-5	18,230	-0.03%
2022/03/23	6.6	27.41	1	26.85	26.85	5.6	18,301	0.03%
2022/03/22	1	27.15	2.1	27.19	27.25	-1.1	18,488	-0.01%
2022/03/21	4.1	27.57	4	27.34	27.20	0.1	18,508	0.00%
2022/03/18	0	0.00	1	27.55	27.50	-1	18,566	-0.01%
2022/03/17	0	0.00	11	27.49	27.50	-11	18,609	-0.06%
2022/03/16	1.1	27.10	2	27.13	26.90	-0.9	18,711	0.00%
2022/03/15	2	26.90	8.1	26.75	26.65	-6.1	19,164	-0.03%
2022/03/14	6	27.40	9.2	27.21	27.35	-3.2	19,299	-0.02%
2022/03/11	0.3	26.87	0	27.00	27.15	0.3	19,413	0.00%
2022/03/10	0	0.00	4.3	26.86	27.05	-4.3	19,502	-0.02%
2022/03/09	3	25.78	4.3	25.98	26.15	-1.3	19,709	-0.01%
2022/03/08	15	25.64	12.7	25.62	24.85	2.3	19,921	0.01%
2022/03/07	31.3	26.01	7.5	26.62	25.90	23.7	20,108	0.12%
2022/03/04	11	27.95	5.5	28.17	27.95	5.5	20,446	0.03%
2022/03/03	7	29.09	7.3	28.37	28.20	-0.3	20,882	0.00%
2022/03/02	16.7	28.33	9	28.06	28.60	7.7	21,910	0.04%
2022/03/01	4	28.15	57	28.20	28.40	-53	22,551	-0.23%
2022/02/25	6	28.16	4.2	28.43	27.75	1.9	22,754	0.01%
2022/02/24	10	28.21	5	28.25	28.00	5	23,383	0.02%
2022/02/23	11.1	28.78	8	29.00	29.05	3.1	23,454	0.01%
2022/02/22	10	27.88	8	27.69	27.75	2	23,708	0.01%
2022/02/21	8.6	29.02	24.8	29.06	28.85	-16.2	23,877	-0.07%
2022/02/18	4.1	27.48	2.8	27.66	27.85	1.2	23,684	0.01%
2022/02/17	5.3	27.80	1.9	27.70	27.45	3.4	23,653	0.01%
2022/02/16	6	28.10	2	28.13	28.00	4	23,640	0.02%
2022/02/15	1.1	28.00	2	27.80	27.70	-0.9	23,638	0.00%
2022/02/14	1	27.75	3	27.58	27.45	-2	23,641	-0.01%
2022/02/11	19	28.15	7	28.49	28.05	12	23,716	0.05%
2022/02/10	17	29.92	19	29.38	29.40	-2	23,615	-0.01%
2022/02/09	13	29.27	23	29.35	29.50	-10	23,542	-0.04%
2022/02/07	57	28.02	0	0.00	28.25	57	23,652	0.24%
2022/01/26	16	27.53	12	27.45	27.35	4	23,800	0.02%
2022/01/25	23	28.06	27.3	27.59	27.40	-4.3	24,247	-0.02%
2022/01/24	24	27.73	26	27.58	28.00	-2	24,219	-0.01%
2022/01/21	44.3	29.91	23	28.90	28.60	21.3	24,012	0.09%
2022/01/20	9	30.83	10	30.80	30.45	-1	23,751	0.00%
2022/01/19	6	30.30	56	30.96	31.15	-50	23,346	-0.21%
2022/01/18	77	30.32	151	30.54	30.35	-74	23,034	-0.32%	大賣/
2022/01/17	2	28.95	10	29.09	29.10	-8	22,593	-0.04%
2022/01/14	14	28.07	10	28.00	28.10	4	22,523	0.02%
2022/01/13	2	29.45	2.1	29.60	29.70	-0.1	22,398	0.00%
2022/01/12	14.1	29.34	20.1	29.08	29.25	-6	22,340	-0.03%
2022/01/11	102	29.41	54	29.11	29.20	48	22,271	0.22%	大買/
2022/01/10	67.1	29.66	66.2	29.88	30.25	0.9	22,129	0.00%
2022/01/07	28.2	30.07	13	30.23	29.70	15.1	21,908	0.07%
2022/01/06	139.3	31.04	72.2	31.01	31.15	67.1	21,394	0.31%	大買/
2022/01/05	265.8	32.08	254.2	32.08	29.75	11.6	20,270	0.06%	大買/大賣/
2022/01/04	7.2	30.65	6.1	30.76	30.90	1.1	19,501	0.01%
2022/01/03	36	30.62	37.4	30.71	30.35	-1.4	19,271	-0.01%
2021/12/30	23	31.52	11.6	31.13	30.65	11.4	18,933	0.06%
2021/12/29	139.4	32.35	133	32.50	32.95	6.4	18,271	0.04%	大買/大賣/
2021/12/28	83.7	31.40	171.3	32.33	33.05	-87.6	16,449	-0.53%	大賣/
2021/12/27	82.6	30.83	93.2	30.28	30.05	-10.6	14,970	-0.07%
2021/12/24	128.2	29.19	445.2	29.19	30.45	-317	13,253	-2.39%	大買/大賣/鉅額交易
2021/12/23	125	27.04	62	26.95	27.70	63	11,310	0.56%	大買/
2021/12/22	2	24.88	6	24.76	25.20	-4	10,252	-0.04%
2021/12/21	3	24.05	1	23.85	23.70	2	9,938	0.02%
2021/12/20	5	23.95	3	23.70	23.60	2	9,870	0.02%
2021/12/17	4	24.13	12	24.05	24.10	-8	9,818	-0.08%
2021/12/16	6	24.45	14	24.35	24.10	-8	9,722	-0.08%
2021/12/15	4	23.38	3	23.45	23.45	1	9,475	0.01%
2021/12/14	31	23.00	0	0.00	23.20	31	9,474	0.33%
2021/12/13	2	23.70	2	23.65	23.80	0	9,397	0.00%
2021/12/10	1	24.10	2	23.73	23.60	-1	9,333	-0.01%
2021/12/09	13.1	24.83	24	25.29	24.30	-10.9	9,187	-0.12%
2021/12/08	50	24.20	1	23.65	23.90	49	8,713	0.56%
2021/12/07	5	24.25	2	24.08	23.65	3	8,551	0.04%
2021/12/06	1	23.35	5	23.60	23.90	-4	8,405	-0.05%
2021/12/03	8	23.78	11	23.62	23.85	-3	8,297	-0.04%
2021/12/02	9	23.39	16	23.75	23.05	-7	8,035	-0.09%
2021/12/01	6	24.58	6	24.11	24.30	0	7,777	0.00%
2021/11/30	38	24.67	18	24.91	24.20	20	7,524	0.27%
2021/11/29	35	23.88	24	23.77	23.50	11	7,061	0.16%
2021/11/26	65	24.00	90	23.52	24.50	-25	6,588	-0.38%
2021/11/25	715	23.00	659.6	22.81	23.10	55.4	5,470	1.01%	大買/大賣/
2021/11/24	4	21.28	4	21.33	21.00	0	4,771	0.00%
2021/11/23	107	22.71	96	21.93	21.95	11	4,510	0.24%	大買/
2021/11/22	4	21.29	3	21.22	20.80	1	3,786	0.03%
2021/11/19	16	22.01	53.1	22.05	21.90	-37.1	3,581	-1.03%
2021/11/18	45	21.69	1	20.55	21.80	44	3,089	1.42%
2021/11/17	3	20.05	4	19.80	19.85	-1	2,834	-0.04%
2021/11/16	0	0.00	1	19.15	19.15	-1	2,776	-0.04%
2021/11/15	1	19.20	4	19.23	19.40	-3	2,754	-0.11%
2021/11/11	1	19.75	4	19.90	19.85	-3	2,690	-0.11%
2021/11/10	7	19.82	8	19.81	19.65	-1	2,674	-0.04%
2021/11/08	3	18.72	2	18.70	18.70	1	2,526	0.04%
2021/11/05	2	19.10	0	0.00	19.10	2	2,463	0.08%
2021/11/04	6	19.79	3	19.45	19.20	3	2,363	0.13%
2021/11/03	21	20.61	19	20.52	20.80	2	2,206	0.09%
2021/11/02	14	21.05	18	21.39	20.45	-4	1,984	-0.20%
2021/11/01	3	21.08	2	20.58	20.90	1	1,448	0.07%
2021/10/29	0	0.00	9.1	19.40	19.55	-9.1	1,301	-0.70%
2021/10/28	1	19.25	0	0.00	19.15	1	1,271	0.08%
2021/10/26	0	0.00	4	19.20	19.15	-4	1,222	-0.33%
2021/10/25	0	0.00	1	19.10	19.00	-1	1,174	-0.09%
2021/10/22	3	18.70	0	0.00	18.75	3	1,138	0.26%
2021/10/21	3	18.63	33	18.60	18.80	-30	1,069	-2.81%
2021/10/20	0	0.00	6	17.92	18.35	-6	1,012	-0.59%
2021/10/18	6	17.13	11.1	17.22	17.45	-5.1	902	-0.57%
2021/10/13	0	0.00	1	16.05	16.25	-1	777	-0.13%
2021/10/07	0	0.00	3	15.88	15.80	-3	735	-0.41%
2021/10/01	0	0.00	2	15.78	15.80	-2	745	-0.27%
2021/09/30	0	0.00	7	15.80	16.05	-7	731	-0.96%
2021/09/29	3	15.35	1	15.65	15.65	2	705	0.28%
2021/09/28	6	15.59	0	0.00	15.65	6	698	0.86%
2021/09/17	2	15.23	5	15.53	15.40	-3	684	-0.44%
2021/09/09	0	0.00	1	14.90	14.90	-1	781	-0.13%
2021/09/08	0	0.00	1	14.70	14.55	-1	771	-0.13%
2021/09/07	3	14.82	1	14.95	14.95	2	762	0.26%
2021/09/06	1	15.45	0	0.00	15.45	1	766	0.13%
2021/09/03	0	0.00	1	15.60	15.50	-1	762	-0.13%
2021/09/02	1	15.40	0	0.00	15.50	1	747	0.13%
2021/08/31	1	15.15	0	0.00	15.20	1	743	0.13%
2021/08/30	0	0.00	1	15.20	15.25	-1	747	-0.13%
2021/08/27	0	0.00	1	15.20	15.20	-1	753	-0.13%
2021/08/23	4	14.94	0	0.00	14.85	4	777	0.51%
2021/08/20	7	14.80	1	14.80	14.80	6	783	0.77%
2021/08/19	0	0.00	1	15.20	14.95	-1	791	-0.13%
2021/08/16	1	14.70	1	15.10	14.85	0	788	0.00%
2021/08/13	6	14.96	0	0.00	14.55	6	764	0.78%
2021/08/12	2	15.30	0	0.00	15.35	2	755	0.26%
2021/08/11	1	15.25	0	0.00	15.35	1	763	0.13%
2021/08/10	1	15.65	0	0.00	15.55	1	761	0.13%
2021/07/29	2	15.90	0	0.00	15.95	2	901	0.22%
2021/07/28	1	16.15	0	0.00	15.85	1	918	0.11%
2021/07/26	1	16.25	2	16.25	16.20	-1	1,000	-0.10%
2021/07/20	2	15.90	0	0.00	15.85	2	1,186	0.17%
2021/07/19	0	0.00	4	16.00	16.00	-4	1,214	-0.33%
2021/07/16	0	0.00	2	16.20	16.10	-2	1,267	-0.16%
2021/07/15	0	0.00	1	15.95	15.95	-1	1,283	-0.08%
2021/07/13	0	0.00	2	16.35	16.15	-2	1,341	-0.15%
2021/07/12	0	0.00	1	15.80	15.80	-1	1,318	-0.08%
2021/07/09	0	0.00	1	15.85	15.90	-1	1,338	-0.07%
2021/07/08	0	15.80	0	0.00	15.90	0	1,374	0.00%
2021/07/06	3	15.82	0.3	15.90	15.75	2.8	1,459	0.19%
2021/07/05	2	15.85	0	0.00	15.85	2	1,478	0.14%
2021/06/29	12	15.85	1	15.90	15.75	11	1,594	0.69%
2021/06/28	13	16.11	1	16.10	16.20	12	1,630	0.74%
2021/06/25	14	16.61	3	16.50	16.40	11	1,618	0.68%
2021/06/24	2	16.68	31.1	17.03	17.10	-29.1	1,543	-1.89%
2021/06/23	0	0.00	0.1	15.45	15.55	-0.1	1,475	-0.01%
2021/06/16	0	0.00	7	15.40	15.45	-7	1,580	-0.44%
2021/05/27	16	14.90	0	0.00	14.95	16	1,573	1.02%
2021/05/26	2	15.05	0	0.00	15.05	2	1,573	0.13%
2021/05/25	3	15.00	0	0.00	14.85	3	1,577	0.19%
2021/05/20	0	14.55	0	0.00	14.30	0	1,612	0.00%
2021/05/14	2	15.15	0	0.00	15.05	2	1,610	0.12%
2021/05/12	1	15.65	1	14.90	15.35	0	1,578	0.00%
2021/05/11	3	16.17	0	0.00	15.90	3	1,537	0.20%
2021/05/10	5	16.80	0	0.00	16.75	5	1,512	0.33%
2021/05/07	5	16.88	2	16.95	17.10	3	1,513	0.20%
2021/05/06	2	17.00	0	0.00	16.70	2	1,564	0.13%
2021/05/05	0	0.00	3	17.27	17.15	-3	1,561	-0.19%
2021/05/04	1	16.75	0	0.00	16.75	1	1,549	0.06%
2021/05/03	0	0.00	26	17.63	17.55	-26	1,498	-1.73%
2021/04/29	0	0.00	2	18.55	18.60	-2	1,459	-0.14%
2021/04/28	1	19.10	3	19.35	19.55	-2	1,399	-0.14%
2021/04/27	2	18.65	1.6	18.66	18.75	0.4	1,344	0.03%
2021/04/26	5	18.76	7	18.51	18.40	-2	1,321	-0.15%
2021/04/23	1	18.20	4	18.26	18.15	-3	1,277	-0.23%
2021/04/22	5	18.65	1	18.70	17.70	4	1,327	0.30%
2021/04/21	1	18.05	0	0.00	18.00	1	1,292	0.08%
2021/04/19	1	18.10	1	18.20	18.15	0	1,250	0.00%
2021/04/16	4	17.88	1	17.70	17.75	3	1,215	0.25%
2021/04/15	0	0.00	52	17.21	17.65	-52	1,202	-4.32%
2021/04/13	5	17.45	8	17.76	17.25	-3	1,174	-0.26%
2021/04/12	2	17.00	4	17.05	17.00	-2	1,224	-0.16%
2021/04/09	5	16.72	0	0.00	16.75	5	1,224	0.41%
2021/04/08	0	0.00	5	16.80	16.80	-5	1,347	-0.37%
2021/04/07	5	16.29	0	0.00	16.35	5	1,426	0.35%
2021/04/06	4	15.65	4	15.65	15.85	0	1,396	0.00%
2021/04/01	12	15.90	6	15.88	15.85	6	1,398	0.43%
2021/03/31	0	0.00	15.1	15.79	15.80	-15.1	1,359	-1.11%
2021/03/30	50	15.50	0	0.00	15.35	50	1,323	3.78%
2021/03/29	0	0.00	20	15.59	15.50	-20	1,321	-1.51%
2021/03/26	0	0.00	0.2	15.30	15.40	-0.2	1,305	-0.02%
2021/03/25	0	15.55	0	0.00	15.40	0	1,300	0.00%
2021/03/24	0	0.00	10.1	15.55	15.40	-10.1	1,289	-0.79%
2021/03/22	0	0.00	30	15.22	15.40	-30	1,220	-2.46%
2021/03/19	0	0.00	1	14.95	15.00	-1	1,195	-0.08%
2021/03/18	3	15.15	2	14.95	15.10	1	1,193	0.08%
2021/03/17	5	14.70	0	0.00	14.65	5	1,169	0.43%
2021/03/16	2	14.65	0	0.00	14.70	2	1,173	0.17%
2021/03/15	4	14.65	0	0.00	14.75	4	1,193	0.34%
2021/03/10	10	14.55	0	0.00	14.55	10	1,222	0.82%
2021/03/04	0	0.00	2	15.20	15.20	-2	1,225	-0.16%
2021/02/24	0	0.00	14	15.54	15.55	-14	1,222	-1.14%
2021/02/23	0	0.00	18	15.16	15.15	-18	1,197	-1.50%
2021/02/22	0	0.00	4	15.10	15.20	-4	1,196	-0.33%
2021/02/19	4	14.65	13	15.07	15.05	-9	1,187	-0.76%
2021/02/18	2	14.45	6.1	14.50	14.55	-4.1	1,276	-0.32%
2021/02/05	4	14.28	16	14.39	14.25	-12	1,273	-0.94%
2021/02/03	202	14.20	2	14.30	14.20	200	1,270	15.74%	大買/鉅額交易
2021/02/02	10	14.11	0	0.00	14.20	10	1,265	0.79%
2021/01/29	6	14.43	2	14.60	14.40	4	1,257	0.32%
2021/01/28	2	14.70	5	14.71	14.75	-3	1,250	-0.24%
2021/01/22	5	14.00	0	0.00	14.05	5	1,175	0.43%
2021/01/21	24	14.13	0	0.00	14.00	24	1,176	2.04%
2021/01/19	7	14.50	0	0.00	14.45	7	1,170	0.60%
2021/01/18	7	14.27	0	0.00	14.25	7	1,162	0.60%
2021/01/15	0	0.00	51	14.99	14.60	-51	1,159	-4.40%
2021/01/14	0	0.00	12	15.00	15.20	-12	1,081	-1.11%
2021/01/13	2	14.65	0	0.00	14.60	2	1,067	0.19%
2021/01/12	10	14.75	0	0.00	14.60	10	1,064	0.94%
2021/01/11	0	0.00	7	14.90	15.00	-7	1,062	-0.66%
2021/01/08	2	14.85	0	0.00	14.95	2	1,069	0.19%
2021/01/07	2	14.75	0	0.00	15.10	2	1,070	0.19%
2021/01/06	3	14.75	2	15.30	15.00	1	1,066	0.09%
2021/01/05	2	15.60	12	15.48	15.40	-10	1,038	-0.96%
2020/12/31	45.1	15.93	100	15.90	15.00	-54.9	908	-6.05%
2020/12/30	107	15.72	5.2	15.73	15.75	101.8	763	13.34%	大買/鉅額交易
2020/12/28	0	0.00	1	14.15	14.30	-1	631	-0.16%
2020/12/25	2	13.85	2	13.95	14.20	0	620	0.00%
2020/12/23	2	13.70	0	0.00	13.65	2	600	0.33%
2020/12/17	1	13.80	2	13.85	13.80	-1	785	-0.13%
2020/12/14	2	13.80	0	0.00	13.90	2	916	0.22%
2020/12/11	0	0.00	71	13.54	13.60	-71	911	-7.79%
2020/12/08	1	14.55	0	0.00	14.45	1	881	0.11%
2020/12/04	0	0.00	3	14.03	14.15	-3	856	-0.35%
2020/12/03	5	13.95	2	14.05	14.00	3	862	0.35%
2020/12/02	8	13.82	3	13.82	13.85	5	858	0.58%
2020/12/01	2	13.75	0	0.00	13.85	2	864	0.23%
2020/11/30	40	13.95	2	13.90	13.85	38	875	4.34%
2020/11/27	2	13.80	10	13.80	13.85	-8	895	-0.89%
2020/11/26	0	13.70	10	13.70	13.75	-10	896	-1.11%
2020/11/24	2	13.50	1	13.50	13.55	1	892	0.11%
2020/11/23	2	13.45	0	0.00	13.50	2	889	0.22%
2020/11/19	5	13.40	0	0.00	13.55	5	876	0.57%
2020/11/17	4	13.63	13	13.63	13.65	-9	860	-1.05%
2020/11/13	0	0.00	1	13.35	13.25	-1	755	-0.13%
2020/11/11	5	13.10	0	0.00	13.20	5	757	0.66%
2020/11/06	5	13.00	0	0.00	13.10	5	746	0.67%
2020/11/03	0	0.00	1	13.05	13.05	-1	745	-0.13%
2020/10/30	2	12.90	0	0.00	12.90	2	746	0.27%
2020/10/29	9.1	12.80	0	0.00	13.00	9.1	746	1.21%
2020/10/23	1	13.25	1	13.40	13.25	0	791	0.00%
2020/10/19	4	13.25	4	13.38	13.40	0	798	0.01%
2020/10/16	0	0.00	0.1	13.45	13.40	-0.1	797	-0.01%
2020/10/15	2	13.20	0	0.00	13.50	2	789	0.25%
2020/10/14	10	13.25	0.1	13.35	13.15	9.9	781	1.26%
2020/10/08	2	13.35	0.1	13.45	13.45	1.9	805	0.24%
2020/10/06	4	13.25	0	0.00	13.40	4	808	0.50%
2020/10/05	10	13.25	0	0.00	13.30	10	811	1.23%
2020/09/29	12	12.80	0	0.00	12.95	12	830	1.44%
2020/09/28	8	12.85	0	0.00	12.80	8	835	0.96%
2020/09/24	3	12.77	2	13.95	12.85	1	891	0.11%
2020/09/23	10	14.10	3	14.20	13.95	7	890	0.79%
2020/09/22	6.4	14.37	3	14.20	14.15	3.4	865	0.39%
2020/09/21	5	14.43	9.1	14.25	14.55	-4.1	773	-0.53%
2020/09/17	1	13.05	0	0.00	13.05	1	640	0.16%
2020/09/11	1	13.05	0	0.00	12.95	1	705	0.14%
2020/09/08	13	13.03	1	13.05	13.05	12	716	1.67%
2020/09/07	0	0.00	1	13.05	13.00	-1	707	-0.14%
2020/09/04	0	0.00	0.3	13.00	13.10	-0.3	703	-0.04%
2020/09/02	1.1	12.65	2	12.70	12.70	-0.9	684	-0.14%
2020/09/01	3	12.55	0	0.00	12.55	3	661	0.45%
2020/08/31	0	0.00	6	12.70	12.70	-6	657	-0.91%
2020/08/28	14	12.50	2	12.60	12.45	12	666	1.80%
2020/08/25	0	0.00	1	12.50	12.50	-1	777	-0.13%
2020/08/19	0	0.00	0.6	12.45	12.45	-0.6	793	-0.08%
2020/08/18	2	12.45	0	0.00	12.45	2	807	0.25%
2020/08/07	0	0.00	2	12.40	12.50	-2	788	-0.25%
2020/08/06	1	12.35	0	0.00	12.35	1	784	0.13%
2020/08/05	2	12.40	0	0.00	12.40	2	785	0.25%
2020/08/03	2	12.45	0	0.00	12.35	2	784	0.25%
2020/07/27	5	12.35	0	0.00	12.35	5	729	0.69%
2020/07/24	0	0.00	3	12.70	12.70	-3	730	-0.41%
2020/07/23	0	12.95	0	12.95	12.95	0	725	0.00%
2020/07/22	3	13.05	0	0.00	13.00	3	723	0.41%
2020/07/17	0.1	12.90	1	12.90	12.90	-0.9	715	-0.13%
2020/07/14	3	13.00	0	0.00	13.00	3	680	0.44%
2020/07/10	1	13.35	0	0.00	13.15	1	675	0.15%
2020/07/09	2	13.33	0	0.00	13.35	2	668	0.30%
2020/07/08	0	0.00	1	13.35	13.20	-1	660	-0.15%
2020/07/07	1	13.00	10	13.10	13.05	-9	643	-1.40%
2020/07/06	4	12.90	1	13.45	13.30	3	638	0.47%
2020/07/02	11	13.10	21	13.15	13.00	-10	563	-1.77%
2020/06/30	4	12.20	0	0.00	12.20	4	495	0.81%
2020/06/24	2	12.45	0	0.00	12.45	2	485	0.41%
2020/06/22	5	12.90	0	0.00	12.70	5	481	1.04%
2020/06/19	5	12.76	0	0.00	12.70	5	475	1.05%
2020/06/18	33	13.05	0	0.00	12.95	33	470	7.02%
2020/06/12	5	11.70	0	0.00	11.65	5	432	1.16%
2020/06/11	0	0.00	0.4	11.95	11.95	-0.4	440	-0.09%
2020/06/05	0	0.00	10	12.60	12.60	-10	458	-2.18%
2020/05/18	3	11.68	0	0.00	11.65	3	301	1.00%
2020/05/13	3	11.85	0	0.00	11.90	3	300	1.00%
2020/05/04	3	11.95	0	0.00	11.95	3	300	1.00%
2020/04/27	0	0.00	11	11.15	11.45	-11	307	-3.57%
2020/04/24	3	11.20	0	0.00	11.20	3	309	0.97%
2020/04/17	0	0.00	1	11.75	11.50	-1	320	-0.31%
2020/04/15	0	0.00	2	11.45	11.70	-2	321	-0.62%
2020/04/13	0	0.00	5	11.30	11.20	-5	324	-1.54%
2020/03/13	3	11.70	0	0.00	11.70	3	331	0.91%
2020/03/12	3	12.90	0	0.00	12.80	3	315	0.95%
2020/03/10	0.1	13.40	0	0.00	13.45	0.1	311	0.02%
2020/02/21	2	14.30	0	0.00	14.90	2	320	0.62%
2020/02/07	0	0.00	6	14.20	14.05	-6	342	-1.75%
2020/01/30	1	15.30	0	0.00	14.35	1	351	0.28%
2020/01/09	2	15.90	0	0.00	15.90	2	431	0.46%
2020/01/03	4	16.40	0	0.00	16.35	4	492	0.81%
2020/01/02	4	16.65	0	0.00	16.65	4	544	0.74%
2019/12/19	2	17.00	0	0.00	16.90	2	563	0.35%
2019/12/16	0	0.00	2	16.60	16.60	-2	533	-0.37%
2019/12/03	0	0.00	3	16.55	16.55	-3	627	-0.48%
2019/11/26	0	0.00	1	16.80	16.80	-1	672	-0.15%
2019/11/22	0	0.00	2	17.00	17.05	-2	686	-0.29%
2019/11/21	0	0.00	2	16.83	16.90	-2	712	-0.28%
2019/11/12	0	0.00	0	16.35	16.45	0	729	-0.01%
2019/11/06	0	0.00	2	16.70	17.00	-2	738	-0.27%
2019/10/29	0	0.00	1	16.95	16.90	-1	787	-0.13%
2019/10/25	0	0.00	1	17.15	17.15	-1	825	-0.12%
2019/10/24	0	0.00	1	17.35	17.35	-1	834	-0.12%
2019/10/23	1	17.50	2	17.38	17.35	-1	849	-0.12%
2019/10/17	0	0.00	2	16.75	16.80	-2	915	-0.22%
2019/10/15	0	0.00	1	16.90	16.90	-1	979	-0.10%
2019/10/14	1	16.85	0	0.00	16.90	1	1,066	0.09%
2019/10/09	12	17.25	1	17.15	17.05	11	1,120	0.98%
2019/10/08	1	17.10	5	17.30	16.80	-4	1,249	-0.32%
2019/10/04	0	0.00	2	16.85	16.85	-2	1,266	-0.16%
2019/10/02	0	0.00	2	16.85	16.80	-2	1,581	-0.13%
2019/09/27	0	0.00	2	16.80	16.80	-2	1,578	-0.13%
2019/09/26	0	0.00	0.2	17.00	17.10	-0.2	1,573	-0.01%
2019/09/19	0	0.00	1	17.25	16.70	-1	1,563	-0.06%
2019/09/05	0	0.00	0.2	16.90	16.95	-0.2	1,538	-0.02%
2019/08/26	0	0.00	1	16.45	16.35	-1	1,537	-0.07%
2019/08/13	2	16.20	0	0.00	16.20	2	1,634	0.12%
2019/08/08	0	0.00	9	16.80	16.70	-9	1,626	-0.55%
2019/08/05	1	16.50	1	17.00	16.45	0	1,595	0.00%
2019/07/31	0	0.00	1	17.35	17.25	-1	1,581	-0.06%
2019/07/30	10	17.24	0	0.00	17.25	10	1,566	0.64%
2019/07/29	10	17.24	0	0.00	17.10	10	1,552	0.64%
2019/07/26	0	0.00	3	17.75	17.65	-3	1,525	-0.20%
2019/07/25	3	17.67	0	0.00	17.80	3	1,512	0.20%
2019/07/24	0	0.00	1	17.70	17.80	-1	1,494	-0.07%
2019/07/23	1	17.55	5	17.49	17.45	-4	1,436	-0.28%
2019/07/18	3	17.10	1	17.15	16.85	2	1,355	0.15%
2019/07/17	0	0.00	10	17.10	17.20	-10	1,333	-0.75%
2019/07/16	14	17.68	9	17.67	17.60	5	1,295	0.39%
2019/07/15	16	17.25	26	17.29	17.35	-10	1,203	-0.83%
2019/07/12	14	17.57	8	17.20	17.35	6	1,148	0.52%
2019/07/10	3	15.80	0	0.00	15.80	3	948	0.32%
2019/07/09	22	16.13	21	16.18	16.05	1	928	0.11%
2019/07/08	2	16.05	10	16.14	16.15	-8	792	-1.01%
2019/07/04	0	0.00	1	14.75	14.75	-1	635	-0.16%
2019/06/21	1	14.70	0	0.00	14.60	1	706	0.14%
2019/06/17	0	0.00	1	14.65	14.70	-1	858	-0.12%
2019/06/03	5	14.90	16	14.99	15.00	-11	1,063	-1.03%
2019/05/31	8	15.04	2	15.10	15.15	6	1,059	0.57%
2019/05/29	3	14.60	3	14.50	14.50	0	992	0.00%
2019/05/27	0	0.00	3	14.20	14.25	-3	972	-0.31%
2019/05/24	11	14.41	2	14.40	14.50	9	969	0.93%
2019/05/23	20	14.71	15	14.58	14.70	5	964	0.52%
2019/05/22	0	0.00	5	14.10	14.50	-5	926	-0.54%
2019/05/20	2	13.10	0	0.00	13.10	2	904	0.22%
2019/05/15	2	13.45	0	0.00	13.35	2	908	0.22%
2019/05/14	4	13.20	2	13.25	13.40	2	908	0.22%
2019/05/09	4	13.93	4	13.95	13.85	0	897	0.00%
2019/05/07	0	0.00	2	14.30	14.30	-2	885	-0.23%
2019/05/03	2	14.35	0	0.00	14.40	2	882	0.23%
2019/05/02	0	0.00	1	14.30	14.30	-1	881	-0.11%
2019/04/29	2	14.40	0	0.00	14.35	2	892	0.22%
2019/04/26	1	14.65	0	0.00	14.70	1	889	0.11%
2019/04/25	2	14.75	2	14.80	14.75	0	888	0.00%
2019/04/24	3	14.70	0	0.00	14.70	3	885	0.34%
2019/04/19	0	0.00	3	14.90	14.95	-3	885	-0.34%
2019/04/18	0	0.00	18	15.15	14.85	-18	892	-2.02%
2019/04/17	2	15.25	0	0.00	15.15	2	903	0.22%
2019/04/12	1	14.80	8	14.78	14.75	-7	876	-0.80%
2019/04/11	0	0.00	1	15.20	15.00	-1	869	-0.12%
2019/04/10	2.5	15.18	0	0.00	15.15	2.5	867	0.29%
2019/04/09	1	15.30	2	15.40	15.40	-1	882	-0.11%
2019/03/29	0	0.00	5	14.93	14.95	-5	854	-0.59%
2019/03/28	0	0.00	2	15.43	15.00	-2	846	-0.24%
2019/03/27	0	0.00	3	15.43	15.45	-3	836	-0.36%
2019/03/26	3	15.65	13.2	15.60	15.35	-10.2	832	-1.23%
2019/03/25	0	0.00	2	15.65	15.50	-2	823	-0.24%
2019/03/22	9	16.06	4	16.10	15.95	5	805	0.62%
2019/03/21	25	15.92	0	0.00	15.90	25	772	3.24%
2019/03/20	15	16.02	1	16.05	16.15	14	747	1.87%
2019/03/19	6	15.83	9	15.94	16.05	-3	713	-0.42%
2019/03/18	0	0.00	2	14.60	14.60	-2	519	-0.39%
2019/03/15	1	14.45	25	14.52	14.25	-24	508	-4.72%
2019/03/13	9	14.19	0	0.00	14.15	9	492	1.83%
2019/03/12	20	14.40	0	0.00	14.45	20	492	4.06%
2019/03/07	0	0.00	1	13.95	13.90	-1	494	-0.20%
2019/03/06	0	0.00	32	14.00	13.95	-32	551	-5.80%
2019/02/27	7	14.10	0	0.00	14.15	7	586	1.19%
2019/02/22	25	14.35	2	14.25	14.25	23	587	3.92%
2019/02/21	2	14.45	0	0.00	14.50	2	582	0.34%
2019/02/20	0	0.00	3	14.33	14.25	-3	557	-0.54%
2019/02/18	0	0.00	10	13.85	13.95	-10	544	-1.84%
2019/02/14	1	14.05	11	14.05	14.00	-10	540	-1.85%
2019/02/13	1	13.85	0	0.00	13.90	1	540	0.18%
2019/02/12	0	0.00	10	13.80	13.80	-10	540	-1.85%
2019/02/11	0	0.00	6	13.75	13.75	-6	541	-1.11%
2019/01/24	10	14.30	0	0.00	14.10	10	556	1.80%
2019/01/23	20	14.24	0	0.00	14.20	20	564	3.54%
2019/01/18	0	0.00	7	13.92	14.20	-7	554	-1.26%
2019/01/14	2	14.00	0	0.00	13.95	2	569	0.35%
2019/01/10	0	0.00	2	14.15	14.25	-2	561	-0.36%
2019/01/08	0	0.00	4	13.65	13.60	-4	537	-0.74%
2019/01/07	0	0.00	2	13.75	13.70	-2	542	-0.37%
2019/01/03	1	13.95	3	13.88	13.85	-2	581	-0.34%
2019/01/02	2	14.10	0	0.00	14.00	2	587	0.34%
2018/12/28	6	14.43	0	0.00	14.40	6	582	1.03%
2018/12/27	7	14.21	0	0.00	14.00	7	563	1.24%
2018/12/25	0	0.00	11	13.35	13.35	-11	541	-2.03%
2018/12/22	0	0.00	2	13.80	13.70	-2	545	-0.37%
2018/12/21	2	13.55	0	0.00	13.55	2	551	0.36%
2018/12/20	1	13.95	0	0.00	13.75	1	548	0.18%
2018/12/14	2	14.30	0	0.00	14.35	2	554	0.36%
2018/12/13	0	0.00	2	14.50	14.45	-2	545	-0.37%
2018/12/12	1	14.75	0	0.00	14.55	1	542	0.18%
2018/12/10	0	0.00	2	14.05	13.90	-2	501	-0.40%
2018/12/07	1	14.00	9	14.16	14.20	-8	501	-1.60%
2018/12/06	11	14.18	0	0.00	14.00	11	502	2.19%
2018/12/05	1	14.45	11	14.40	14.35	-10	500	-2.00%
2018/12/04	1	14.60	0	0.00	14.65	1	508	0.20%
2018/12/03	6	14.60	0	0.00	14.55	6	516	1.16%
2018/11/30	2	14.75	0	0.00	14.70	2	508	0.39%
2018/11/29	6	14.87	6	14.58	14.70	0	506	0.00%
2018/11/28	2	13.90	6	14.08	14.10	-4	445	-0.90%
2018/11/27	3	13.73	0	0.00	14.20	3	437	0.69%
2018/11/26	2	12.95	0	0.00	13.05	2	421	0.47%
2018/11/22	0	0.00	4	12.90	12.90	-4	416	-0.96%
2018/11/19	6	12.78	0	0.00	12.75	6	425	1.41%
2018/11/16	0	0.00	2	12.55	12.50	-2	409	-0.49%
2018/11/15	2	12.40	0	0.00	12.45	2	412	0.49%
2018/11/08	0	0.00	1	12.65	12.50	-1	468	-0.21%
2018/11/07	4	12.55	0	0.00	12.55	4	473	0.84%
2018/11/06	1	12.30	0	0.00	12.40	1	485	0.21%
2018/10/31	0	0.00	2	12.10	12.10	-2	508	-0.39%
2018/10/29	0	0.00	1	11.80	11.80	-1	507	-0.20%
2018/10/25	2	12.10	0	0.00	12.05	2	531	0.38%
2018/10/24	3	12.50	3	12.50	12.40	0	536	0.00%
2018/10/11	0	0.00	0.9	12.15	12.15	-0.9	625	-0.14%
2018/10/08	3	13.55	0	0.00	13.55	3	595	0.50%
2018/10/01	2	14.00	0	0.00	14.10	2	622	0.32%
2018/09/26	0	0.00	1.6	14.00	14.00	-1.6	658	-0.24%
2018/09/25	1	13.90	6	14.00	13.95	-5	660	-0.76%
2018/09/20	5	14.11	0	0.00	14.05	5	658	0.76%
2018/09/13	0	0.00	4	14.05	14.05	-4	677	-0.59%
2018/09/04	0	0.00	1	14.70	14.65	-1	702	-0.14%
2018/09/03	0	0.00	2	14.60	14.70	-2	726	-0.28%
2018/08/31	3	14.60	20	14.60	14.55	-17	781	-2.17%
2018/08/24	0.5	14.75	1	14.80	14.80	-0.5	949	-0.05%
2018/08/23	0	0.00	2	14.85	14.75	-2	957	-0.21%
2018/08/22	2.7	14.61	0	0.00	14.70	2.7	965	0.28%
2018/08/21	0	0.00	1	14.65	14.65	-1	967	-0.10%
2018/08/20	2	14.50	0	0.00	14.55	2	968	0.21%
2018/08/15	0	0.00	4	15.70	15.70	-4	981	-0.41%
2018/08/14	1	16.00	0	0.00	16.05	1	965	0.10%
2018/08/13	4	15.93	0	0.00	15.90	4	967	0.41%
2018/08/07	2	16.50	0	0.00	16.45	2	972	0.21%
2018/08/06	0	0.00	1	16.70	16.50	-1	987	-0.10%
2018/08/03	4	16.49	0	0.00	16.50	4	992	0.40%
2018/08/01	0.5	16.60	0	0.00	16.65	0.5	1,031	0.05%
2018/07/31	0	0.00	1	16.70	16.60	-1	1,027	-0.10%
2018/07/30	7	16.69	0	0.00	16.60	7	1,023	0.68%
2018/07/26	0	0.00	15	16.16	16.15	-15	933	-1.61%
2018/07/12	0	0.00	4	15.98	16.00	-4	943	-0.42%
2018/07/11	1	15.85	1	15.95	15.80	0	944	0.00%
2018/07/10	1	15.80	1	15.95	15.90	0	942	0.00%
2018/07/09	1	15.90	1	16.00	15.95	0	948	0.00%
2018/07/04	0	0.00	1	16.10	16.15	-1	930	-0.11%
2018/07/03	1	16.30	0	0.00	16.25	1	933	0.11%
2018/06/29	1	16.35	0	0.00	16.40	1	941	0.11%
2018/06/26	0	0.00	10	16.30	16.40	-10	940	-1.06%
2018/06/21	0	0.00	3	16.75	16.65	-3	958	-0.31%
2018/06/15	0	0.00	3	17.30	17.35	-3	969	-0.31%
2018/06/14	10	17.40	7	17.36	17.30	3	975	0.31%
2018/06/13	4	17.14	1	17.45	17.15	3	967	0.31%
2018/06/12	0.6	17.10	0.8	17.10	17.15	-0.2	973	-0.02%
2018/06/11	2	17.33	7	17.24	17.10	-5	1,008	-0.50%
2018/06/08	13	17.75	2	17.48	17.60	11	997	1.10%
2018/06/07	11.8	17.28	0	0.00	17.30	11.8	1,036	1.14%
2018/06/06	3	17.60	2	17.00	17.55	1	1,023	0.10%
2018/06/01	0	0.00	1	16.35	16.35	-1	890	-0.11%
2018/05/31	1	16.20	1	16.20	16.25	0	886	0.00%
2018/05/28	0	0.00	1	16.45	16.55	-1	893	-0.11%
2018/05/25	1	16.65	3	16.68	16.45	-2	942	-0.21%
2018/05/24	3	16.17	3	16.30	16.30	0	907	0.00%
2018/05/21	4.4	16.37	2	16.33	16.40	2.4	913	0.26%
2018/05/18	1	16.25	0	0.00	16.30	1	912	0.11%
2018/05/17	0	0.00	2	16.30	16.20	-2	920	-0.22%
2018/05/15	2	16.30	1	16.30	16.25	1	937	0.11%
2018/05/14	3	16.82	2.3	16.61	16.65	0.7	961	0.08%
2018/05/11	1	17.05	1	17.35	17.15	0	957	0.00%
2018/05/10	1	17.35	0	0.00	17.40	1	965	0.10%
2018/05/09	3	17.90	2	18.15	17.60	1	977	0.10%
2018/05/08	0.4	17.30	0	0.00	17.30	0.4	967	0.04%
2018/05/03	2.6	17.39	0	0.00	17.40	2.6	1,288	0.20%
2018/05/02	0	0.00	1	17.50	17.30	-1	1,298	-0.08%
2018/04/30	0.4	17.30	0	0.00	17.35	0.4	1,332	0.03%
2018/04/26	0	0.00	1	17.65	17.30	-1	1,342	-0.07%
2018/04/24	1	17.75	0	0.00	17.60	1	1,350	0.07%
2018/04/19	1	18.20	0	0.00	18.30	1	1,366	0.07%
2018/04/17	2	18.30	0	0.00	18.25	2	1,389	0.14%
2018/04/12	0	0.00	2	19.05	18.90	-2	1,546	-0.13%
2018/04/11	3	18.80	0	0.00	18.75	3	1,581	0.19%
2018/03/30	0	0.00	2	19.65	19.55	-2	1,721	-0.12%
2018/03/29	1	19.35	0	0.00	19.40	1	1,723	0.06%
2018/03/27	2	19.40	6	19.47	19.40	-4	1,725	-0.23%
2018/03/21	0	0.00	2	20.08	20.10	-2	1,752	-0.11%
2018/03/20	1	20.00	0	0.00	20.00	1	1,797	0.06%
2018/03/16	0.8	20.40	0	0.00	20.40	0.8	1,788	0.04%
2018/03/15	0	0.00	4	20.83	20.90	-4	1,819	-0.22%
2018/03/13	7	21.00	3	20.80	20.70	4	1,776	0.23%
2018/03/12	4	20.10	22	19.69	20.15	-18	1,680	-1.07%
2018/03/08	2	19.80	0	0.00	19.70	2	1,671	0.12%
2018/03/07	0	0.00	1	19.65	19.65	-1	1,676	-0.06%
2018/03/06	0.7	19.60	10	19.60	19.65	-9.3	1,680	-0.55%
2018/03/05	3	19.55	1	19.80	19.55	2	1,698	0.12%
2018/03/02	21	19.95	0	0.00	20.00	21	1,702	1.23%
2018/03/01	5	20.27	5	20.24	20.20	0	1,695	0.00%
2018/02/27	6	20.77	6	20.53	20.40	0	1,685	0.00%
2018/02/23	0	0.00	1	19.90	19.85	-1	1,630	-0.06%
2018/02/21	1	19.75	0	0.00	19.80	1	1,630	0.06%
2018/02/09	21.1	19.03	0	0.00	19.25	21.1	1,627	1.30%
2018/02/07	10	20.20	1	20.15	19.90	9	1,602	0.56%
2018/02/06	3	19.90	0	0.00	19.70	3	1,588	0.19%
2018/02/05	3	21.35	0	0.00	21.25	3	1,561	0.19%
2018/02/01	0	0.00	6	22.31	22.20	-6	1,590	-0.38%
2018/01/31	1	22.35	6	22.36	22.30	-5	1,571	-0.32%
2018/01/30	100	23.24	117	22.95	22.80	-17	1,539	-1.10%	大賣/
2018/01/29	5	21.85	0	0.00	21.85	5	1,308	0.38%
2018/01/26	5	21.55	1	21.40	21.30	4	1,268	0.32%
2018/01/25	0	0.00	1	21.15	21.10	-1	1,220	-0.08%
2018/01/24	15	21.15	13	21.22	21.25	2	1,226	0.16%
2018/01/23	1	20.75	0	0.00	20.70	1	1,194	0.08%
2018/01/22	0	0.00	3	20.95	21.00	-3	1,210	-0.25%
2018/01/19	1	20.80	0	0.00	20.75	1	1,210	0.08%
2018/01/18	2	20.95	0	0.00	20.85	2	1,208	0.17%
2018/01/17	2	20.95	6	20.93	21.10	-4	1,218	-0.33%
2018/01/16	0	0.00	1	21.20	21.00	-1	1,238	-0.08%
2018/01/15	0	0.00	6	20.95	20.90	-6	1,239	-0.48%
2018/01/12	1	21.25	1	21.45	21.30	0	1,235	0.00%
2018/01/11	0	0.00	1	21.25	21.25	-1	1,219	-0.08%
2018/01/10	5	21.50	3	21.47	21.45	2	1,223	0.16%
2018/01/09	14	21.99	20	21.78	22.00	-6	1,207	-0.50%
2018/01/08	1	20.75	10	21.09	20.75	-9	1,097	-0.82%
2018/01/05	2	21.33	1	21.40	21.25	1	1,074	0.09%
2018/01/04	29	21.70	12	21.55	21.70	17	1,031	1.65%
2018/01/03	0	0.00	2	20.10	20.00	-2	900	-0.22%
2018/01/02	1	19.85	0	0.00	19.90	1	908	0.11%