國泰股利精選30 (00701)-元大-豐原券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
27.44
漲跌
▼0.02
漲幅
-0.07%
成交量
1,297張
產業
上市0.00%
352人加入追蹤

立即追蹤
本地時間:13:30

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

國泰股利精選30 (00701)籌碼相關－元大-豐原券商分點個股進出

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

元大-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	26.23	0	0.00	26.26	0	1,512	0.00%
2024/04/22	0	0.00	1	26.35	26.41	-1	1,555	-0.06%
2024/04/19	0	0.00	1	25.77	25.89	-1	1,525	-0.07%
2024/04/15	0	0.00	4	26.57	26.57	-4	1,499	-0.27%
2024/04/08	0.1	26.40	0	0.00	26.54	0.1	1,496	0.01%
2024/03/26	0	0.00	4	26.45	26.46	-4	1,404	-0.28%
2024/03/14	0	0.00	5	26.30	26.36	-5	1,400	-0.36%
2024/03/13	0	0.00	2	26.00	26.07	-2	1,364	-0.15%
2024/03/12	0	0.00	1	25.85	25.89	-1	1,343	-0.07%
2024/03/08	0	0.00	9	25.56	25.65	-9	1,327	-0.68%
2024/03/07	0	0.00	25	25.43	25.56	-25	1,307	-1.91%
2024/02/29	0	0.00	0.1	25.34	25.46	-0.1	1,297	-0.01%
2024/02/23	0	25.40	0	0.00	25.32	0	1,231	0.00%
2024/02/15	0	0.00	3	25.07	25.08	-3	1,215	-0.25%
2024/01/30	1	25.06	0	0.00	25.05	1	1,173	0.09%
2024/01/23	0	0.00	0.1	24.85	24.90	-0.1	1,174	-0.01%
2024/01/18	0.1	24.68	0	0.00	24.70	0.1	1,180	0.01%
2024/01/17	1	24.75	0	0.00	24.70	1	1,181	0.08%
2024/01/16	1	25.77	0	0.00	25.80	1	1,179	0.08%
2024/01/12	1.1	26.00	0	0.00	26.03	1.1	1,166	0.09%
2024/01/08	3	26.25	1	26.38	26.25	2	1,198	0.17%
2024/01/05	0.1	26.14	0	0.00	26.09	0.1	1,195	0.01%
2023/12/28	0	0.00	2	26.37	26.41	-2	1,226	-0.16%
2023/12/27	0	0.00	1	26.30	26.30	-1	1,165	-0.09%
2023/12/26	0.1	26.12	0	0.00	26.15	0.1	1,146	0.00%
2023/12/18	0	0.00	1	26.30	26.31	-1	1,109	-0.09%
2023/12/15	0	0.00	5	26.37	26.31	-5	1,108	-0.45%
2023/12/14	0	0.00	12	26.33	26.33	-12	1,110	-1.08%
2023/12/12	0	0.00	3	26.10	26.13	-3	1,109	-0.27%
2023/12/06	0	0.00	1	26.18	26.20	-1	1,161	-0.09%
2023/12/04	0.3	26.09	0	0.00	26.11	0.3	1,170	0.03%
2023/12/01	0	0.00	3	26.03	26.01	-3	1,173	-0.26%
2023/11/01	0	0.00	1	24.62	24.63	-1	1,306	-0.08%
2023/10/27	0	0.00	9	24.53	24.56	-9	1,439	-0.63%
2023/10/25	1	24.59	0	0.00	24.64	1	1,492	0.07%
2023/10/19	1	24.98	0	0.00	25.03	1	1,635	0.06%
2023/10/16	1	25.50	0	0.00	25.53	1	1,692	0.06%
2023/09/28	0	25.45	0	0.00	25.42	0	1,847	0.00%
2023/09/21	1	25.35	0	0.00	25.31	1	1,876	0.05%
2023/09/18	2	25.62	0	0.00	25.65	2	1,889	0.11%
2023/09/14	0	0.00	0	25.80	25.89	0	1,867	0.00%
2023/09/11	0	25.40	0	0.00	25.45	0	1,853	0.00%
2023/08/31	0	0.00	1	25.85	25.89	-1	1,835	-0.05%
2023/08/23	0.2	26.08	0	0.00	26.11	0.2	1,836	0.01%
2023/08/21	2	26.00	0	0.00	25.98	2	1,838	0.11%
2023/08/17	0	0.00	10	25.97	26.22	-10	1,809	-0.55%
2023/08/11	2	26.30	0	0.00	26.30	2	1,750	0.11%
2023/08/08	1	26.86	0	0.00	26.73	1	1,746	0.06%
2023/08/04	0.4	26.20	10	26.12	26.27	-9.6	1,684	-0.57%
2023/08/02	2	26.24	0	0.00	26.15	2	1,645	0.12%
2023/07/27	0	0.00	0.5	27.39	27.24	-0.5	1,459	-0.03%
2023/07/25	0	0.00	11	26.98	27.04	-11	1,391	-0.79%
2023/07/24	0	0.00	4	26.66	26.82	-4	1,324	-0.30%
2023/07/21	9	26.47	0	0.00	26.54	9	1,285	0.70%
2023/07/19	2	26.14	0	0.00	26.12	2	1,234	0.16%
2023/07/18	0	0.00	1	26.38	26.49	-1	1,180	-0.08%
2023/07/17	0	0.00	4	26.30	26.30	-4	1,137	-0.35%
2023/07/14	1	26.04	3	26.11	26.15	-2	1,100	-0.18%
2023/07/13	1	25.99	2	26.00	25.72	-1	1,035	-0.10%
2023/07/12	2	25.48	0	0.00	25.49	2	986	0.20%
2023/07/06	0	0.00	1	24.92	24.92	-1	951	-0.11%
2023/07/05	0	0.00	2	25.31	25.29	-2	939	-0.21%
2023/07/03	0	0.00	2	25.28	25.26	-2	902	-0.22%
2023/06/30	1	24.97	7	24.92	24.99	-6	889	-0.67%
2023/06/26	0	0.00	1	25.12	25.13	-1	854	-0.12%
2023/06/16	0	0.00	2	25.02	25.06	-2	846	-0.24%
2023/06/15	1	24.98	0	0.00	25.00	1	827	0.12%
2023/06/14	0.4	24.93	0	0.00	24.96	0.4	818	0.05%
2023/06/13	2	24.91	0	0.00	24.91	2	832	0.24%
2023/06/08	0	24.42	0	0.00	24.40	0	817	0.00%
2023/06/06	1	24.43	0	0.00	24.36	1	856	0.12%
2023/05/26	1	23.86	0	0.00	23.86	1	888	0.11%
2023/05/24	0.1	23.71	0	0.00	23.73	0.1	901	0.01%
2023/05/22	0	0.00	3	23.76	23.73	-3	915	-0.33%
2023/05/18	0	0.00	3	23.70	23.67	-3	927	-0.32%
2023/05/17	0	0.00	0.1	23.60	23.58	-0.1	933	-0.01%
2023/05/15	0	23.20	0	0.00	23.24	0	917	0.00%
2023/05/11	0	23.38	0	0.00	23.34	0	926	0.00%
2023/05/08	1	23.38	0	0.00	23.38	1	983	0.10%
2023/05/03	0.1	23.25	0	0.00	23.24	0.1	1,026	0.01%
2023/04/26	2	23.04	0	0.00	23.05	2	1,137	0.18%
2023/04/25	0.1	23.06	0	0.00	22.98	0.1	1,139	0.01%
2023/04/17	0.1	23.13	0	0.00	23.13	0.1	1,222	0.01%
2023/04/12	0	23.02	0	0.00	23.01	0	1,257	0.00%
2023/04/11	1	22.95	0	0.00	22.98	1	1,269	0.08%
2023/04/10	0	22.82	0	0.00	22.88	0	1,268	0.00%
2023/04/07	2	22.88	0	0.00	22.78	2	1,271	0.16%
2023/03/31	0	0.00	1	22.88	22.81	-1	1,281	-0.08%
2023/03/30	1	22.73	0	0.00	22.72	1	1,288	0.08%
2023/03/29	1	22.67	0	0.00	22.69	1	1,282	0.08%
2023/03/28	0.1	22.68	0	0.00	22.64	0.1	1,299	0.01%
2023/03/24	0.1	22.61	0	0.00	22.68	0.1	1,314	0.01%
2023/03/22	1	22.49	0	0.00	22.48	1	1,292	0.08%
2023/03/21	0	22.25	0	0.00	22.38	0	1,294	0.00%
2023/03/17	0	0.00	1	22.23	22.25	-1	1,292	-0.08%
2023/03/15	0	22.32	0	0.00	22.22	0	1,275	0.00%
2023/03/14	1	22.21	0	0.00	22.24	1	1,286	0.08%
2023/03/13	1	22.35	0	0.00	22.33	1	1,285	0.08%
2023/03/10	0.3	22.39	0	0.00	22.35	0.3	1,271	0.03%
2023/03/09	0	22.53	0	0.00	22.51	0	1,251	0.00%
2023/03/06	0.1	22.66	0	0.00	22.59	0.1	1,239	0.00%
2023/02/24	1	22.49	0	0.00	22.48	1	1,216	0.08%
2023/02/21	0.1	22.49	0	0.00	22.47	0.1	1,272	0.01%
2023/02/15	0	22.35	5	22.31	22.31	-5	1,381	-0.36%
2023/02/14	0	22.42	30	22.40	22.40	-30	1,370	-2.19%
2023/02/13	0	22.19	20	22.27	22.31	-20	1,369	-1.46%
2023/02/10	0.1	22.24	0	0.00	22.21	0.1	1,398	0.01%
2023/02/08	1.1	22.14	0	0.00	22.15	1.1	1,423	0.08%
2023/02/07	1.1	22.16	0	0.00	22.18	1.1	1,405	0.08%
2023/02/06	5	22.14	0	0.00	22.16	5	1,408	0.36%
2023/02/03	1	22.11	10	22.13	22.13	-9	1,400	-0.64%
2023/02/02	0	0.00	5	22.23	22.23	-5	1,391	-0.36%
2023/01/31	2	22.24	0	0.00	22.12	2	1,373	0.15%
2023/01/30	4	22.22	0	0.00	22.21	4	1,373	0.29%
2023/01/17	12	22.66	0	0.00	22.65	12	1,358	0.88%
2023/01/16	0.2	22.75	1	22.71	22.69	-0.8	1,323	-0.06%
2023/01/13	10	22.65	0	0.00	22.62	10	1,305	0.77%
2023/01/12	10	22.56	0	0.00	22.58	10	1,312	0.76%
2023/01/11	10	22.68	0	0.00	22.66	10	1,309	0.76%
2023/01/09	11	22.64	0	0.00	22.63	11	1,307	0.84%
2022/12/29	0.1	22.25	0	0.00	22.22	0.1	1,267	0.01%
2022/12/27	0	0.00	2	22.45	22.42	-2	1,278	-0.16%
2022/12/15	0.1	22.44	0	0.00	22.43	0.1	1,308	0.01%
2022/12/13	1	22.27	0	0.00	22.25	1	1,313	0.08%
2022/12/09	11	22.30	0	0.00	22.43	11	1,315	0.84%
2022/12/07	0	0.00	2	22.37	22.40	-2	1,320	-0.15%
2022/12/06	0	22.43	0	0.00	22.30	0	1,317	0.00%
2022/12/05	0	0.00	1	22.51	22.53	-1	1,310	-0.08%
2022/12/01	0	22.60	0	0.00	22.51	0	1,375	0.00%
2022/11/30	1.1	22.46	0	0.00	22.51	1.1	1,359	0.08%
2022/11/28	1	22.12	0	0.00	22.08	1	1,356	0.07%
2022/11/23	1	22.04	0	0.00	22.06	1	1,337	0.07%
2022/11/22	0	0.00	5	21.81	21.90	-5	1,326	-0.38%
2022/11/18	0	21.89	0	0.00	21.80	0	1,326	0.00%
2022/11/17	0.3	21.96	0	0.00	22.03	0.3	1,263	0.03%
2022/11/16	0	22.15	0	0.00	22.12	0	1,262	0.00%
2022/11/15	0.3	22.19	0	0.00	22.16	0.3	1,249	0.02%
2022/11/11	0	21.90	0	0.00	21.99	0	1,156	0.00%
2022/11/09	1	21.78	0	0.00	21.76	1	1,148	0.09%
2022/11/08	2.2	21.55	0	0.00	21.55	2.2	1,167	0.19%
2022/11/03	0	21.45	0	0.00	21.33	0	1,141	0.00%
2022/11/01	0	21.69	0	0.00	21.59	0	1,123	0.00%
2022/10/28	0.1	21.55	0	0.00	21.52	0.1	1,134	0.01%
2022/10/27	1	21.78	0	0.00	21.65	1	1,131	0.09%
2022/10/26	5	21.64	0	0.00	21.62	5	1,137	0.44%
2022/10/11	0	22.27	3	22.23	22.10	-3	1,028	-0.29%
2022/10/05	0.1	22.86	0	0.00	22.85	0.1	1,029	0.01%
2022/09/22	1	23.60	0	0.00	23.75	1	1,005	0.10%
2022/09/21	1	24.05	0	0.00	24.06	1	988	0.10%
2022/09/14	1	24.25	0	0.00	24.24	1	999	0.10%
2022/09/07	0	24.20	0	0.00	24.12	0	979	0.00%
2022/09/06	0	0.00	0	24.50	24.53	0	970	0.00%
2022/09/05	0	0.00	1	24.39	24.38	-1	980	-0.10%
2022/09/02	0	24.28	0	0.00	24.25	0	1,004	0.00%
2022/09/01	1	24.37	2.5	24.33	24.37	-1.5	1,003	-0.15%
2022/08/30	0.5	24.65	0	0.00	24.60	0.5	992	0.05%
2022/08/29	1	24.47	0	0.00	24.56	1	999	0.10%
2022/08/26	4	24.94	2	24.94	24.90	2	989	0.20%
2022/08/25	0	24.78	0	0.00	24.80	0	990	0.00%
2022/08/23	0	24.75	2	24.73	24.74	-2	1,019	-0.19%
2022/08/19	1	24.90	0	0.00	25.03	1	1,029	0.10%
2022/08/16	1	25.00	0	0.00	25.09	1	1,036	0.10%
2022/08/15	0.3	25.25	1	25.24	25.23	-0.7	1,028	-0.07%
2022/08/09	0	0.00	1	24.79	24.83	-1	974	-0.10%
2022/08/08	7	24.54	0	0.00	24.62	7	992	0.71%
2022/08/05	0.2	24.55	0	0.00	24.58	0.2	993	0.02%
2022/08/03	0	0.00	1	24.23	24.24	-1	1,015	-0.10%
2022/07/29	1	24.41	0	0.00	24.38	1	1,095	0.09%
2022/07/28	0	24.31	0	0.00	24.31	0	1,107	0.00%
2022/07/20	3	23.76	0	0.00	23.53	3	1,248	0.24%
2022/07/07	0.5	23.54	0	0.00	23.52	0.5	1,466	0.03%
2022/07/06	0	0.00	5	23.45	23.20	-5	1,497	-0.33%
2022/07/01	0	0.00	337	23.84	23.53	-337	1,635	-20.61%	大賣/鉅額交易
2022/06/30	0.1	23.85	0	0.00	23.88	0.1	1,651	0.01%
2022/06/22	0.1	24.25	0	0.00	24.18	0.1	1,805	0.00%
2022/06/13	2	24.31	0	0.00	24.40	2	1,961	0.10%
2022/06/09	0.1	24.95	0	0.00	24.88	0.1	1,966	0.00%
2022/06/07	0	0.00	54	24.96	24.92	-54	2,003	-2.69%
2022/06/06	0	0.00	1	25.15	25.14	-1	2,032	-0.05%
2022/06/02	100	24.93	9	25.01	25.00	91	2,086	4.36%
2022/06/01	200	25.28	0	0.00	25.18	200	2,179	9.18%	大買/鉅額交易
2022/05/31	100	25.18	0	0.00	25.26	100	2,208	4.53%
2022/05/30	0.5	25.28	0	0.00	25.29	0.5	2,205	0.02%
2022/05/27	0.5	24.83	0	0.00	24.84	0.5	2,212	0.02%
2022/05/26	1.1	24.57	0	0.00	24.52	1.1	2,246	0.05%
2022/05/23	1.1	24.45	0	0.00	24.56	1.1	2,421	0.05%
2022/05/17	0	0.00	0.3	24.36	24.38	-0.3	2,554	-0.01%
2022/05/12	1	24.41	0	0.00	24.26	1	2,667	0.04%
2022/05/09	2	25.26	2	25.21	25.04	0	2,749	0.00%
2022/05/05	2	25.88	0	0.00	25.88	2	2,818	0.07%
2022/05/04	1.1	25.89	0	0.00	25.89	1.1	2,866	0.04%
2022/04/29	0.1	26.18	0	0.00	26.24	0.1	3,089	0.00%
2022/04/27	0	0.00	1	26.08	26.00	-1	3,358	-0.03%
2022/04/26	0	0.00	507	26.37	26.34	-507	3,475	-14.59%	大賣/鉅額交易
2022/04/22	50	26.16	50	26.31	26.50	0	4,276	0.00%
2022/04/18	27	26.35	27.1	26.33	26.31	-0.1	5,197	0.00%
2022/04/15	3.2	26.70	0	26.80	26.71	3.2	5,215	0.06%
2022/04/14	0	0.00	3	26.87	26.87	-3	5,288	-0.06%
2022/04/12	80	27.06	0	0.00	27.07	80	5,469	1.46%
2022/04/11	0.1	27.17	3	27.36	27.21	-2.9	5,495	-0.05%
2022/04/07	100	27.24	0	0.00	27.01	100	5,413	1.85%
2022/04/06	0	0.00	1	27.18	27.34	-1	5,333	-0.02%
2022/04/01	0	0.00	1.2	27.00	27.06	-1.2	5,291	-0.02%
2022/03/30	0	0.00	0.7	26.98	27.01	-0.7	5,208	-0.01%
2022/03/29	0.1	26.79	1	26.83	26.77	-1	5,157	-0.02%
2022/03/28	124.3	26.61	10	26.57	26.83	114.3	5,135	2.23%	大買/鉅額交易
2022/03/24	0	0.00	3	26.83	26.87	-3	5,079	-0.06%
2022/03/18	2	26.44	0	0.00	26.46	2	4,947	0.04%
2022/03/17	1	26.20	0	0.00	26.28	1	4,877	0.02%
2022/03/16	1	25.69	0	0.00	25.93	1	4,836	0.02%
2022/03/15	0.2	25.80	0	0.00	25.64	0.2	4,817	0.00%
2022/03/10	200.2	25.81	0	0.00	25.78	200.2	4,782	4.19%	大買/鉅額交易
2022/03/09	0.1	25.35	4	25.27	25.28	-3.9	4,758	-0.08%
2022/03/08	0	0.00	10	25.10	25.13	-10	4,721	-0.21%
2022/03/07	2.3	25.47	0	0.00	25.47	2.3	4,658	0.05%
2022/03/04	2.1	26.10	0	0.00	26.08	2.1	4,558	0.05%
2022/03/02	4.1	26.23	0	0.00	26.25	4.1	4,507	0.09%
2022/03/01	2.1	26.31	0	0.00	26.27	2.1	4,483	0.05%
2022/02/25	4	26.02	1	26.01	26.08	3	4,435	0.07%
2022/02/24	4.2	26.25	148	26.09	26.11	-143.9	4,347	-3.31%	大賣/鉅額交易
2022/02/23	1.1	26.53	45	26.49	26.61	-43.9	4,256	-1.03%
2022/02/22	7.2	26.44	0	0.00	26.49	7.2	4,237	0.17%
2022/02/21	47	26.68	0	0.00	26.73	47	4,170	1.13%
2022/02/18	4	26.75	16	26.77	26.77	-12	4,141	-0.29%
2022/02/17	0.4	26.80	0	0.00	26.79	0.4	4,126	0.01%
2022/02/16	0.9	26.70	3	26.67	26.71	-2.2	4,085	-0.05%
2022/02/15	2	26.58	2	26.61	26.50	0	4,049	0.00%
2022/02/14	4.2	26.55	0.1	26.59	26.61	4	3,996	0.10%
2022/02/11	1	26.70	5.1	26.83	26.86	-4.1	3,934	-0.10%
2022/02/10	47	26.76	0	0.00	26.84	47	3,894	1.21%
2022/02/09	3	26.61	0	0.00	26.71	3	3,857	0.08%
2022/02/08	7.2	26.61	0	0.00	26.62	7.2	3,791	0.19%
2022/02/07	5	26.40	0	0.00	26.40	5	3,720	0.13%
2022/01/26	7	26.11	0	0.00	26.07	7	3,627	0.19%
2022/01/25	7.7	25.98	0	0.00	25.98	7.7	3,555	0.22%
2022/01/24	104.4	25.94	0	0.00	26.29	104.4	3,403	3.07%	大買/鉅額交易
2022/01/21	6	26.09	0	0.00	26.08	6	3,299	0.18%
2022/01/20	6.1	26.44	0	0.00	26.45	6.1	3,130	0.19%
2022/01/19	4	26.51	0	0.00	26.48	4	2,983	0.13%
2022/01/18	35.1	26.68	0	0.00	26.64	35.1	2,824	1.24%
2022/01/17	31	28.39	1	28.42	28.38	30	2,371	1.27%
2022/01/14	18	28.34	0	0.00	28.35	18	1,930	0.93%
2022/01/11	3	27.55	0	0.00	27.84	3	1,157	0.26%
2022/01/10	8	27.47	1	27.48	27.52	7	938	0.75%
2022/01/07	33	27.53	32	27.44	27.42	1	854	0.12%
2022/01/06	3.5	27.34	0	0.00	27.37	3.5	743	0.47%
2022/01/05	3	27.56	0	0.00	27.50	3	595	0.50%
2021/12/30	1	26.98	0	0.00	26.97	1	436	0.23%
2021/12/29	0	0.00	1	27.00	26.99	-1	435	-0.23%
2021/12/27	1	26.68	0	0.00	26.71	1	441	0.23%
2021/12/24	0	0.00	1	26.66	26.63	-1	450	-0.22%
2021/12/22	0	0.00	1	26.51	26.50	-1	467	-0.21%
2021/12/13	1	26.52	0	0.00	26.49	1	501	0.20%
2021/12/08	0	0.00	1	26.44	26.49	-1	526	-0.19%
2021/12/01	1	26.08	0	0.00	26.07	1	527	0.19%
2021/11/26	4	26.04	0	0.00	25.94	4	545	0.73%
2021/11/22	0	0.00	1	26.29	26.29	-1	623	-0.16%
2021/11/18	0	0.00	2	26.46	26.50	-2	630	-0.32%
2021/11/17	0	0.00	5	26.27	26.31	-5	628	-0.80%
2021/11/16	1	26.14	0	0.00	26.17	1	632	0.16%
2021/11/12	1	25.90	0	0.00	25.91	1	641	0.16%
2021/11/09	0	0.00	3	25.78	25.80	-3	669	-0.45%
2021/10/28	0	0.00	1	25.55	25.53	-1	726	-0.14%
2021/09/14	0	0.00	2	25.86	25.86	-2	926	-0.22%
2021/09/10	0	0.00	0	25.46	25.50	0	924	0.00%
2021/09/06	0.1	25.53	0	0.00	25.47	0.1	927	0.01%
2021/08/27	0	0.00	1	25.03	25.08	-1	889	-0.11%
2021/08/23	0	24.36	0	0.00	24.36	0	893	0.01%
2021/08/17	0.1	24.38	0	0.00	24.41	0.1	888	0.01%
2021/08/13	0	0.00	1	24.84	24.85	-1	892	-0.11%
2021/08/10	0	0.00	0.3	25.00	25.00	-0.3	950	-0.03%
2021/07/22	0	25.02	0	0.00	25.05	0	1,540	0.00%
2021/07/21	5	24.83	0	0.00	24.85	5	1,557	0.32%
2021/07/19	0	0.00	1	25.10	25.10	-1	1,609	-0.06%
2021/07/16	0	0.00	25.1	25.00	25.06	-25.1	1,677	-1.49%
2021/07/06	0	0.00	1	24.37	24.36	-1	1,845	-0.05%
2021/07/05	0	0.00	1	24.29	24.30	-1	1,864	-0.05%
2021/06/30	0	0.00	1	24.24	24.19	-1	1,904	-0.05%
2021/06/25	0	0.00	10	24.15	24.12	-10	1,978	-0.51%
2021/06/21	5	23.60	0	0.00	23.62	5	2,080	0.24%
2021/06/17	1	23.95	0	0.00	24.00	1	2,324	0.04%
2021/06/16	0	24.02	0	0.00	24.07	0	2,349	0.00%
2021/06/15	5	24.01	0	0.00	24.02	5	2,370	0.21%
2021/06/11	0	24.04	0	0.00	24.07	0	2,390	0.00%
2021/06/03	0	0.00	1	24.29	24.30	-1	2,623	-0.04%
2021/06/02	0	0.00	1	24.31	24.34	-1	2,639	-0.04%
2021/06/01	0.1	24.09	0	0.00	24.18	0.1	2,634	0.00%
2021/05/31	0	24.09	6.2	24.05	24.07	-6.1	2,635	-0.23%
2021/05/24	0	23.68	0	0.00	23.69	0	2,746	0.00%
2021/05/19	3	23.50	0	0.00	23.50	3	2,807	0.11%
2021/05/18	0	23.50	0	0.00	23.59	0	2,810	0.00%
2021/05/17	1.5	22.76	8	22.68	22.65	-6.6	2,803	-0.23%
2021/05/14	0	23.39	0	0.00	23.37	0	2,771	0.00%
2021/05/13	6	23.33	0	0.00	23.20	6	2,750	0.22%
2021/05/12	5.2	23.15	0	0.00	23.41	5.2	2,701	0.19%
2021/05/11	3.1	24.38	5	24.74	24.50	-1.9	2,596	-0.07%
2021/05/10	0.1	24.88	1	24.50	24.94	-0.9	2,541	-0.04%
2021/05/07	0	0.00	21	24.35	24.38	-21	2,497	-0.84%
2021/05/05	0	0.00	30	24.09	23.98	-30	2,410	-1.24%
2021/05/04	30.1	23.77	0	0.00	23.75	30.1	2,388	1.26%
2021/05/03	0.1	24.18	0	0.00	24.10	0.1	2,365	0.00%
2021/04/28	0	0.00	1	24.30	24.24	-1	2,374	-0.04%
2021/04/26	0	0.00	35.1	24.17	24.24	-35.1	2,484	-1.41%
2021/04/23	9	23.88	1	23.96	23.94	8	2,545	0.31%
2021/04/22	10	23.99	0	0.00	23.96	10	2,594	0.39%
2021/04/21	1	24.00	5	24.06	24.06	-4	2,562	-0.16%
2021/04/20	10	23.93	0	0.00	24.05	10	2,589	0.39%
2021/04/19	0.1	23.95	3	23.73	24.01	-2.9	2,612	-0.11%
2021/04/16	0	0.00	1	23.41	23.50	-1	2,665	-0.04%
2021/04/15	0	0.00	2	23.24	23.33	-2	2,714	-0.07%
2021/04/13	0	0.00	7.1	23.08	23.01	-7.1	2,763	-0.26%
2021/04/12	0	0.00	31	22.92	22.93	-31	2,801	-1.11%
2021/04/09	0	0.00	2	22.73	22.75	-2	2,812	-0.07%
2021/04/08	1	22.80	0	0.00	22.79	1	2,820	0.04%
2021/04/06	1	22.88	2.1	22.90	22.86	-1.1	2,829	-0.04%
2021/04/01	0	0.00	21	22.81	22.80	-21	2,822	-0.74%
2021/03/31	1	22.84	0	0.00	22.82	1	2,796	0.04%
2021/03/30	0	0.00	2	22.73	22.84	-2	2,776	-0.07%
2021/03/29	1	22.70	0	0.00	22.71	1	2,759	0.04%
2021/03/25	0	22.35	0	0.00	22.43	0	2,726	0.00%
2021/03/24	0	22.26	1	22.30	22.26	-1	2,676	-0.04%
2021/03/23	0	0.00	1	22.30	22.27	-1	2,662	-0.04%
2021/03/19	0	0.00	1	22.12	22.04	-1	2,437	-0.04%
2021/03/17	0	22.24	0	0.00	22.22	0	2,439	0.00%
2021/03/16	1	22.29	10	22.28	22.31	-9	2,438	-0.37%
2021/03/12	0.1	22.08	0	0.00	22.15	0.1	2,454	0.00%
2021/03/11	2	22.10	1	22.22	22.12	1	2,440	0.04%
2021/03/10	0	21.97	0	0.00	22.00	0	2,377	0.00%
2021/03/09	0	21.74	0.1	21.82	21.90	-0.1	2,354	0.00%
2021/03/08	0	0.00	2	21.70	21.60	-2	2,317	-0.09%
2021/03/05	0	21.48	0	0.00	21.48	0	2,321	0.00%
2021/03/04	0	21.58	10	21.47	21.53	-10	2,346	-0.43%
2021/03/03	0	0.00	1	21.56	21.62	-1	2,340	-0.04%
2021/03/02	0	0.00	3	21.44	21.40	-3	2,343	-0.13%
2021/02/26	0	21.50	0	0.00	21.41	0	2,341	0.00%
2021/02/25	0	21.58	1	21.59	21.76	-1	2,322	-0.04%
2021/02/24	0.1	21.57	1	21.57	21.46	-0.9	2,297	-0.04%
2021/02/23	0	21.32	0	0.00	21.47	0	2,284	0.00%
2021/02/22	0.1	21.21	0	0.00	21.19	0.1	2,219	0.00%
2021/02/19	0	0.00	1	21.15	21.15	-1	2,222	-0.04%
2021/02/18	0	0.00	8	21.15	21.21	-8	2,231	-0.36%
2021/02/17	0	0.00	4	21.14	21.14	-4	2,228	-0.18%
2021/02/05	1	20.75	0	0.00	20.78	1	2,201	0.05%
2021/02/04	2	20.66	0	0.00	20.73	2	2,211	0.09%
2021/02/03	6	20.66	1	20.65	20.72	5	2,266	0.22%
2021/02/02	0	20.70	0	0.00	20.68	0	2,289	0.00%
2021/02/01	0	20.55	0	0.00	20.55	0	2,291	0.00%
2021/01/29	2.2	20.50	0	0.00	20.46	2.2	2,285	0.10%
2021/01/28	1	20.58	0	0.00	20.59	1	2,270	0.05%
2021/01/27	1	20.76	0	0.00	20.76	1	2,259	0.04%
2021/01/26	0.2	20.80	0.1	20.80	20.78	0.1	2,247	0.01%
2021/01/22	1	20.77	0	0.00	20.79	1	2,189	0.05%
2021/01/21	1	20.91	0	0.00	20.90	1	2,169	0.05%
2021/01/20	7.1	20.95	1	20.92	20.78	6.1	2,136	0.29%
2021/01/19	0	21.28	0	0.00	21.24	0	2,025	0.00%
2021/01/18	7	21.87	2	21.90	21.92	5	1,973	0.25%
2021/01/15	2.2	22.11	0	0.00	22.08	2.2	1,877	0.12%
2021/01/13	2	22.17	8	22.15	22.17	-6	1,752	-0.34%
2021/01/12	4.1	22.09	0	0.00	22.07	4.1	1,687	0.24%
2021/01/11	0	0.00	10	22.12	22.15	-10	1,624	-0.62%
2021/01/08	0	0.00	3	21.93	22.08	-3	1,538	-0.19%
2021/01/07	0	0.00	2	21.85	21.85	-2	1,471	-0.14%
2021/01/06	1	21.77	206	21.88	21.80	-205	1,409	-14.54%	大賣/鉅額交易
2021/01/05	1	21.84	0	0.00	21.90	1	1,341	0.08%
2021/01/04	91	22.00	0	0.00	22.03	91	1,271	7.16%
2020/12/30	6	21.88	1.1	21.76	21.99	4.9	1,197	0.41%
2020/12/29	0	21.62	0	0.00	21.63	0	1,187	0.00%
2020/12/28	1	21.56	0	0.00	21.61	1	1,179	0.08%
2020/12/25	3	21.56	0	0.00	21.57	3	1,163	0.26%
2020/12/24	1	21.49	0	0.00	21.50	1	1,153	0.09%
2020/12/23	1	21.44	0	0.00	21.46	1	1,158	0.09%
2020/12/18	0	0.00	1	21.54	21.55	-1	1,176	-0.08%
2020/12/16	0	21.49	0	0.00	21.57	0	1,203	0.00%
2020/12/11	4	21.52	0	0.00	21.51	4	1,162	0.34%
2020/12/10	6	21.41	150	21.41	21.46	-144	1,135	-12.69%	大賣/鉅額交易
2020/12/09	5.1	21.35	2	21.39	21.40	3.1	1,112	0.27%
2020/12/08	0	0.00	5	21.44	21.45	-5	1,083	-0.46%
2020/12/04	0	0.00	1	21.49	21.58	-1	1,021	-0.10%
2020/12/03	1	21.48	0	0.00	21.49	1	1,011	0.10%
2020/12/02	24	21.46	0	0.00	21.47	24	1,010	2.38%
2020/12/01	1	21.40	9	21.49	21.51	-8	1,015	-0.79%
2020/11/30	0	0.00	1	21.59	21.42	-1	1,007	-0.10%
2020/11/26	8	21.60	0	0.00	21.60	8	992	0.81%
2020/11/25	9	21.62	0	0.00	21.53	9	990	0.91%
2020/11/24	1	21.63	3	21.60	21.59	-2	984	-0.20%
2020/11/23	11	21.60	19	21.60	21.64	-8	980	-0.82%
2020/11/18	0	0.00	2	21.60	21.60	-2	958	-0.21%
2020/11/17	1	21.50	0	0.00	21.53	1	954	0.10%
2020/11/16	0.1	21.49	0	0.00	21.51	0.1	977	0.01%
2020/11/12	2	21.45	0	0.00	21.38	2	995	0.20%
2020/11/11	45	21.27	68	21.34	21.62	-23	1,007	-2.28%
2020/11/10	130	20.98	1	21.00	21.06	129	970	13.30%	大買/鉅額交易
2020/11/09	90	20.86	1	20.87	20.86	89	958	9.28%
2020/11/06	6	20.67	1	20.75	20.70	5	961	0.52%
2020/11/05	2	20.61	0	0.00	20.62	2	973	0.21%
2020/10/30	18	20.22	0	0.00	20.24	18	1,032	1.74%
2020/10/29	4	20.27	0	0.00	20.26	4	1,035	0.39%
2020/10/28	0	0.00	4	20.43	20.43	-4	1,060	-0.38%
2020/10/27	2	20.45	0	0.00	20.46	2	1,064	0.19%
2020/10/26	1	20.48	7	20.55	20.49	-6	1,092	-0.55%
2020/10/20	0	0.00	4	20.36	20.35	-4	1,207	-0.33%
2020/10/16	3	20.42	0	0.00	20.40	3	1,275	0.24%
2020/10/07	0	0.00	1	20.63	20.61	-1	1,391	-0.07%
2020/09/29	0	0.00	1	20.51	20.45	-1	1,456	-0.07%
2020/09/28	0	0.00	1	20.45	20.46	-1	1,511	-0.07%
2020/09/25	0	0.00	80	20.15	20.17	-80	1,549	-5.16%
2020/09/24	5	20.19	30	20.28	20.13	-25	1,564	-1.60%
2020/09/23	12	20.51	209	20.51	20.52	-197	1,552	-12.69%	大賣/鉅額交易
2020/09/22	7	20.65	2	20.80	20.63	5	1,558	0.32%
2020/09/21	1	20.86	0	0.00	20.86	1	1,553	0.06%
2020/09/17	0	0.00	10	20.95	20.96	-10	1,567	-0.64%
2020/09/14	1	21.00	0	0.00	21.01	1	1,591	0.06%
2020/09/10	2	20.98	0	0.00	20.97	2	1,604	0.12%
2020/09/09	2	20.92	0	0.00	20.93	2	1,628	0.12%
2020/09/04	16	20.85	0	0.00	20.91	16	1,750	0.91%
2020/09/02	2	20.94	0	0.00	20.96	2	1,751	0.11%
2020/09/01	1	21.00	0	0.00	21.02	1	1,768	0.06%
2020/08/26	0	0.00	6	21.22	21.23	-6	1,836	-0.33%
2020/08/24	0	0.00	1	21.17	21.16	-1	1,860	-0.05%
2020/08/20	11	20.99	0	0.00	21.03	11	1,874	0.59%
2020/08/19	0	0.00	4	21.50	21.43	-4	1,872	-0.21%
2020/08/17	0	0.00	1	21.41	21.43	-1	1,889	-0.05%
2020/08/14	0	0.00	2	21.25	21.24	-2	1,866	-0.11%
2020/08/11	0	0.00	1	21.29	21.24	-1	1,863	-0.05%
2020/08/10	0	0.00	5	21.17	21.25	-5	1,871	-0.27%
2020/08/07	1	21.15	0	0.00	21.14	1	1,866	0.05%
2020/08/06	0	0.00	2	21.12	21.15	-2	1,871	-0.11%
2020/08/05	0	0.00	1	21.04	21.02	-1	1,887	-0.05%
2020/07/31	0	0.00	10	21.07	21.08	-10	1,904	-0.53%
2020/07/29	1	21.00	0	0.00	20.95	1	1,918	0.05%
2020/07/28	5	20.67	5	20.74	20.74	0	1,982	0.00%
2020/07/27	14	20.99	81	20.84	20.79	-67	2,000	-3.35%
2020/07/24	17	21.15	0	0.00	21.03	17	2,004	0.85%
2020/07/21	0	0.00	4	21.25	21.22	-4	2,003	-0.20%
2020/07/20	4	21.18	0	0.00	21.18	4	1,999	0.20%
2020/07/17	10	21.26	0	0.00	21.20	10	2,030	0.49%
2020/07/14	4	21.16	6	21.15	21.15	-2	2,018	-0.10%
2020/07/13	0.2	21.20	0	0.00	21.20	0.2	2,036	0.01%
2020/07/10	24.1	21.10	0	0.00	21.09	24.1	2,045	1.18%
2020/07/09	10	21.33	2	21.32	21.31	8	2,040	0.39%
2020/07/08	6	21.29	5	21.31	21.32	1	2,054	0.05%
2020/07/07	2	21.33	4	21.29	21.27	-2	2,064	-0.10%
2020/07/06	0	0.00	60	21.26	21.31	-60	2,039	-2.94%
2020/07/03	2	21.12	7	21.10	21.12	-5	2,033	-0.25%
2020/07/02	8	21.00	4	20.94	21.00	4	2,046	0.20%
2020/07/01	0.1	20.92	0	0.00	20.91	0.1	2,061	0.00%
2020/06/30	1	20.83	0	0.00	20.87	1	2,102	0.05%
2020/06/24	2	20.85	0	0.00	20.85	2	2,128	0.09%
2020/06/23	0	0.00	1	20.79	20.82	-1	2,174	-0.05%
2020/06/22	1	20.75	0	0.00	20.75	1	2,212	0.05%
2020/06/19	0	0.00	3	20.83	20.78	-3	2,250	-0.13%
2020/06/18	1	20.84	0	0.00	20.83	1	2,266	0.04%
2020/06/16	0	0.00	1	20.84	20.86	-1	2,355	-0.04%
2020/06/15	1	20.63	1	20.55	20.51	0	2,479	0.00%
2020/06/12	6	20.55	0	0.00	20.65	6	2,495	0.24%
2020/06/11	3.1	20.88	8	21.02	20.83	-4.9	2,567	-0.19%
2020/06/10	0	0.00	1	21.12	21.14	-1	2,590	-0.04%
2020/06/09	0	0.00	4	21.06	21.07	-4	2,720	-0.15%
2020/06/08	0.1	21.07	17	21.05	21.05	-16.9	2,837	-0.60%
2020/06/05	1	20.93	7	20.89	20.94	-6	2,863	-0.21%
2020/06/04	0.1	20.85	1	21.00	20.86	-0.9	2,930	-0.03%
2020/06/03	7	20.80	1	20.75	20.82	6	3,008	0.20%
2020/06/02	0	0.00	1	20.51	20.52	-1	3,023	-0.03%
2020/06/01	0	0.00	2	20.38	20.40	-2	3,021	-0.07%
2020/05/29	0	0.00	3	20.09	20.21	-3	3,000	-0.10%
2020/05/28	2	20.12	0	0.00	20.11	2	3,030	0.07%
2020/05/27	2.2	20.21	0	0.00	20.25	2.2	3,072	0.07%
2020/05/26	1	20.22	3	20.23	20.23	-2	3,129	-0.06%
2020/05/25	0	0.00	3	19.98	20.02	-3	3,159	-0.09%
2020/05/22	2	20.02	0	0.00	20.00	2	3,192	0.06%
2020/05/21	0	0.00	4	20.18	20.21	-4	3,226	-0.12%
2020/05/19	0.1	20.10	0	0.00	20.06	0.1	3,290	0.00%
2020/05/18	0	0.00	1	19.87	19.89	-1	3,322	-0.03%
2020/05/15	5	19.90	0	0.00	19.90	5	3,350	0.15%
2020/05/14	1	19.94	5	19.94	19.90	-4	3,363	-0.12%
2020/05/13	1	20.07	0	0.00	20.07	1	3,371	0.03%
2020/05/12	7	20.05	0	0.00	20.05	7	3,428	0.20%
2020/05/11	7	20.17	3	20.23	20.22	4	3,459	0.12%
2020/05/08	1	20.00	0	0.00	19.99	1	3,469	0.03%
2020/05/07	3	19.87	5	19.94	19.90	-2	3,500	-0.06%
2020/05/06	7	19.86	0	0.00	19.87	7	3,560	0.20%
2020/05/05	5	19.86	10	19.95	19.94	-5	3,655	-0.14%
2020/05/04	14	19.77	1	19.84	19.79	13	3,676	0.35%
2020/04/30	0	0.00	4	20.16	20.29	-4	3,667	-0.11%
2020/04/29	0	0.00	5	19.75	19.89	-5	3,716	-0.13%
2020/04/28	1	19.50	0	0.00	19.59	1	3,988	0.03%
2020/04/27	0	0.00	10	19.40	19.45	-10	4,313	-0.23%
2020/04/24	7	19.06	5	19.10	19.06	2	4,548	0.04%
2020/04/22	8	18.78	5	18.85	18.95	3	4,919	0.06%
2020/04/21	5	19.20	0	0.00	19.02	5	5,077	0.10%
2020/04/20	1	19.53	0	0.00	19.55	1	5,402	0.02%
2020/04/17	1	19.63	0	0.00	19.63	1	5,901	0.02%
2020/04/15	1	19.64	4	19.67	19.69	-3	6,696	-0.04%
2020/04/14	0	0.00	12	19.39	19.53	-12	6,678	-0.18%
2020/04/13	1	19.15	0	0.00	19.13	1	6,651	0.02%
2020/04/10	1	19.18	10	19.08	19.22	-9	6,618	-0.14%
2020/04/09	75	18.88	9	18.98	18.91	66	6,592	1.00%
2020/04/07	0	0.00	5	18.63	18.65	-5	6,517	-0.08%
2020/04/06	6	18.33	8	18.48	18.49	-2	6,473	-0.03%
2020/04/01	3	18.39	5	18.45	18.41	-2	6,443	-0.03%
2020/03/31	5	18.33	10	18.46	18.39	-5	6,380	-0.08%
2020/03/30	13	18.09	0	0.00	18.43	13	6,340	0.21%
2020/03/27	11	18.59	14	18.56	18.40	-3	6,317	-0.05%
2020/03/25	10	18.41	5	18.41	18.32	5	6,211	0.08%
2020/03/24	6	17.85	0	0.00	17.76	6	6,159	0.10%
2020/03/23	4	16.78	3	17.10	17.07	1	6,124	0.02%
2020/03/20	65.1	17.14	15	17.31	17.64	50.1	6,088	0.82%
2020/03/19	12.2	16.84	0	0.00	16.66	12.2	6,010	0.20%
2020/03/18	14	17.93	5	18.05	17.71	9	5,859	0.15%
2020/03/17	16	18.29	6	18.31	18.27	10	5,792	0.17%
2020/03/16	8	19.04	7	19.19	18.89	1	5,683	0.02%
2020/03/13	3	18.67	1	18.88	19.50	2	5,603	0.04%
2020/03/12	8.2	20.05	0	0.00	19.99	8.2	5,450	0.15%
2020/03/11	11	20.74	5	20.86	20.68	6	5,312	0.11%
2020/03/10	15	20.57	11	20.77	20.82	4	5,246	0.08%
2020/03/09	23	21.06	0	0.00	20.93	23	5,150	0.45%
2020/03/03	11	21.38	5	21.36	21.36	6	4,930	0.12%
2020/03/02	5	21.23	5	21.30	21.23	0	4,881	0.00%
2020/02/27	21	21.46	0	0.00	21.45	21	4,812	0.44%
2020/02/26	10	21.53	0	0.00	21.54	10	4,730	0.21%
2020/02/25	12	21.63	0	0.00	21.68	12	4,657	0.26%
2020/02/24	6	21.81	1	21.82	21.74	5	4,599	0.11%
2020/02/21	1	22.08	0	0.00	22.00	1	4,513	0.02%
2020/02/20	2	22.10	0	0.00	22.09	2	4,472	0.04%
2020/02/19	0	0.00	5	22.06	22.10	-5	4,405	-0.11%
2020/02/18	100	21.89	3	21.86	21.87	97	4,352	2.23%
2020/02/17	32	21.86	0	0.00	21.89	32	4,305	0.74%
2020/02/14	60	21.92	0	0.00	21.90	60	4,259	1.41%
2020/02/13	5	21.90	0	0.00	21.91	5	4,223	0.12%
2020/02/12	2	21.91	0	0.00	21.90	2	4,147	0.05%
2020/02/11	3	21.80	0	0.00	21.79	3	4,070	0.07%
2020/02/10	9	21.58	11	21.68	21.70	-2	4,019	-0.05%
2020/02/07	9	21.72	0	0.00	21.70	9	3,958	0.23%
2020/02/06	2	21.82	5	21.85	21.88	-3	3,878	-0.08%
2020/02/05	6	21.53	5	21.58	21.60	1	3,753	0.03%
2020/02/04	1	21.59	6	21.51	21.59	-5	3,696	-0.14%
2020/02/03	6	21.08	5	21.19	21.32	1	3,619	0.03%
2020/01/31	19	21.58	2	21.41	21.53	17	3,520	0.48%
2020/01/30	78	22.30	5	22.59	22.02	73	3,195	2.28%
2020/01/20	26	25.15	2	25.19	25.12	24	2,842	0.84%
2020/01/17	11	25.33	23	25.29	25.10	-12	2,567	-0.47%
2020/01/16	29	24.71	0	0.00	24.71	29	2,295	1.26%
2020/01/15	4	24.47	9	24.54	24.51	-5	2,127	-0.23%
2020/01/14	0	0.00	6	24.42	24.38	-6	1,915	-0.31%
2020/01/13	42	23.84	16.5	23.91	23.92	25.5	1,551	1.64%
2020/01/10	30	24.10	2	24.60	24.48	28	1,033	2.71%
2020/01/09	15.5	25.13	0	0.00	25.89	15.5	380	4.07%
2019/11/26	1	23.59	0	0.00	23.56	1	80	1.25%
2019/11/25	2	23.50	0	0.00	23.48	2	80	2.49%
2019/05/29	0	0.00	10	21.62	21.62	-10	142	-7.00%
2019/03/22	0	0.00	32	21.57	21.54	-32	329	-9.73%
2019/03/21	0	0.00	17	21.60	21.61	-17	333	-5.10%
2019/01/07	5	21.06	0	0.00	21.09	5	189	2.63%
2018/11/29	10	21.39	0	0.00	21.33	10	165	6.03%
2018/11/23	1	21.45	0	0.00	21.45	1	161	0.62%
2018/11/05	1	21.19	0	0.00	21.32	1	115	0.87%
2018/10/15	1	21.35	0	0.00	21.24	1	169	0.59%
2018/07/09	1	21.20	0	0.00	21.13	1	64	1.56%
2018/07/02	1	21.22	0	0.00	21.03	1	60	1.64%
2018/06/21	1	21.22	0	0.00	21.17	1	59	1.68%
2018/05/30	0	0.00	1	20.84	20.78	-1	66	-1.50%
2018/05/14	1	21.17	0	0.00	21.23	1	76	1.31%
2018/03/27	1	21.09	0	0.00	21.12	1	238	0.42%
2018/03/08	0	0.00	1	20.93	20.91	-1	238	-0.42%
2018/02/22	1	20.69	0	0.00	20.80	1	266	0.37%
2018/02/09	1	20.02	0	0.00	20.19	1	278	0.36%
2018/02/06	1	20.41	0	0.00	20.21	1	272	0.37%