國際中橡 (2104)-彰銀-七賢券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
1,253張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－彰銀-七賢券商分點個股進出

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

彰銀-七賢券商分點個股進出
彰銀-七賢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
2024/05/02	3	17.90	0	0.00	17.85	3	1,586	0.19%
2024/04/30	0	0.00	6	17.99	17.95	-6	1,586	-0.38%
2024/04/29	0	0.00	5	17.90	18.00	-5	1,545	-0.32%
2024/04/26	30	17.60	0	0.00	17.55	30	1,535	1.95%
2024/04/22	0	0.00	2	17.55	17.60	-2	1,586	-0.13%
2024/04/16	1	17.00	0	0.00	17.05	1	1,549	0.06%
2024/03/21	0	0.00	10	16.90	17.00	-10	1,450	-0.69%
2024/03/13	0	0.00	7	17.74	17.65	-7	1,320	-0.53%
2024/03/06	0	0.00	8	17.70	17.60	-8	1,194	-0.67%
2024/03/05	1	17.95	0	0.00	17.85	1	1,143	0.09%
2024/03/04	0	0.00	14	17.95	17.95	-14	1,125	-1.24%
2024/02/15	0	0.00	0	18.35	18.35	0	1,055	0.00%
2024/01/30	1	18.30	0	0.00	18.25	1	989	0.10%
2024/01/16	1	18.80	0	0.00	18.60	1	915	0.11%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/10	1	19.10	0	0.00	19.05	1	927	0.11%
2024/01/05	0	0.00	10	19.30	19.40	-10	944	-1.06%
2024/01/02	0	0.00	0.8	19.40	19.40	-0.8	962	-0.08%
2023/12/27	4	19.35	3	19.45	19.45	1	1,020	0.10%
2023/12/26	0	0.00	11	19.40	19.40	-11	1,029	-1.07%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/11/23	0	0.00	1	19.90	20.00	-1	1,155	-0.09%
2023/11/02	0	0.00	30	19.25	19.35	-30	1,405	-2.13%
2023/10/31	1	19.35	0	0.00	19.10	1	1,496	0.07%
2023/10/30	0	0.00	1	19.45	19.40	-1	1,645	-0.06%
2023/10/26	0	0.00	1	19.45	19.35	-1	1,750	-0.06%
2023/10/04	20	19.60	0	0.00	19.75	20	2,061	0.97%
2023/09/19	0	0.00	0.4	20.40	20.50	-0.4	2,477	-0.02%
2023/09/06	0	0.00	1	20.20	20.10	-1	3,999	-0.03%
2023/08/29	0	0.00	1	19.90	19.90	-1	4,098	-0.02%
2023/08/28	0	0.00	1	19.75	19.75	-1	4,098	-0.02%
2023/08/17	0	0.00	6	19.46	19.40	-6	4,275	-0.14%
2023/08/14	1	19.70	0	0.00	19.60	1	4,307	0.02%
2023/08/04	0	0.00	1	21.60	21.30	-1	4,278	-0.02%
2023/08/02	5	21.25	3	21.30	21.40	2	4,266	0.05%
2023/08/01	0	0.00	3	20.95	20.95	-3	4,211	-0.07%
2023/07/28	6	20.63	0	0.00	20.65	6	4,152	0.14%
2023/07/19	0	0.00	1	20.15	20.05	-1	4,035	-0.02%
2023/07/17	0	0.00	1	20.35	20.35	-1	4,028	-0.02%
2023/07/07	1	20.55	0	0.00	20.60	1	4,070	0.02%
2023/06/29	0	0.00	10	21.25	21.30	-10	3,953	-0.25%
2023/06/19	10	23.00	5	24.00	22.95	5	3,350	0.15%
2023/06/16	0	0.00	7	22.04	22.40	-7	2,625	-0.27%
2023/06/12	0	0.00	70	20.38	20.35	-70	2,379	-2.94%
2023/06/02	0	0.00	100	20.25	20.35	-100	2,345	-4.26%
2023/05/18	0	0.00	1	20.00	20.05	-1	2,158	-0.05%
2023/05/17	0	0.00	1	20.05	20.05	-1	2,146	-0.05%
2023/05/03	0	0.00	1	20.30	20.35	-1	1,912	-0.05%
2023/04/18	0	0.00	1	20.20	20.15	-1	1,761	-0.06%
2023/04/12	0	0.00	2.3	20.10	20.10	-2.3	1,665	-0.14%
2023/03/30	0	0.00	3	19.65	19.80	-3	1,561	-0.19%
2023/03/10	5	20.20	0	0.00	20.05	5	1,535	0.33%
2023/03/07	2	20.80	5	20.80	20.80	-3	1,539	-0.19%
2023/02/06	0	0.00	1	20.65	20.70	-1	1,712	-0.06%
2022/12/26	1	19.55	0	0.00	19.55	1	1,619	0.06%
2022/12/15	1	20.05	0	0.00	19.95	1	1,637	0.06%
2022/12/13	1	20.20	0	0.00	20.05	1	1,679	0.06%
2022/12/08	5	20.40	0	0.00	20.35	5	1,689	0.30%
2022/11/23	0.2	20.55	0	0.00	20.60	0.2	1,436	0.01%
2022/11/21	0	0.00	2	20.50	20.55	-2	1,429	-0.14%
2022/11/18	5	20.70	1	20.85	20.75	4	1,419	0.28%
2022/11/17	3	20.95	0	0.00	20.90	3	1,406	0.21%
2022/11/10	0	0.00	7	19.90	20.05	-7	1,280	-0.55%
2022/11/08	1	19.70	1	19.60	19.60	0	1,306	0.00%
2022/10/20	1	18.65	0	0.00	18.85	1	1,445	0.07%
2022/10/13	2	19.15	0	0.00	18.85	2	1,449	0.14%
2022/09/20	0	0.00	1	21.90	22.10	-1	1,400	-0.07%
2022/09/08	0	0.00	1	20.40	20.45	-1	1,383	-0.07%
2022/08/30	0	0.00	1	20.70	20.70	-1	1,633	-0.06%
2022/08/23	0	0.00	0	20.60	20.60	0	1,648	0.00%
2022/08/16	0	0.00	0.4	20.55	20.50	-0.4	1,655	-0.02%
2022/08/09	0	0.00	2	20.13	20.10	-2	1,676	-0.12%
2022/08/05	0	0.00	1	20.05	20.05	-1	1,850	-0.05%
2022/08/01	0	0.00	1	20.65	20.65	-1	2,001	-0.05%
2022/07/29	0	0.00	1	20.20	20.40	-1	2,011	-0.05%
2022/07/25	0	0.00	1	20.05	20.00	-1	2,032	-0.05%
2022/07/19	0	0.00	1	20.05	20.00	-1	2,115	-0.05%
2022/06/22	1	19.50	0	0.00	19.50	1	2,890	0.03%
2022/06/20	0	0.00	1	19.65	19.30	-1	2,944	-0.03%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/11	1	21.80	0	0.00	21.70	1	3,285	0.03%
2022/05/10	0	0.00	1	22.55	22.40	-1	3,242	-0.03%
2022/05/09	3	22.50	0	0.00	22.40	3	3,239	0.09%
2022/05/06	0.1	23.10	0	0.00	23.00	0.1	3,216	0.00%
2022/04/27	5	22.99	0	0.00	22.95	5	3,256	0.15%
2022/04/25	5	23.25	0	0.00	23.15	5	3,228	0.15%
2022/04/21	2	23.60	0	0.00	23.60	2	3,232	0.06%
2022/04/19	0	0.00	2	23.50	23.35	-2	3,225	-0.06%
2022/04/18	5	23.10	0	0.00	23.10	5	3,337	0.15%
2022/04/15	2	23.80	1	23.40	23.35	1	3,323	0.03%
2022/04/14	1	24.10	0	0.00	23.90	1	3,280	0.03%
2022/04/13	16	24.25	11	24.60	24.10	5	3,230	0.15%
2022/04/12	2	25.90	4	26.08	26.25	-2	2,933	-0.07%
2022/04/11	20	26.32	1	26.15	26.00	19	2,961	0.64%
2022/04/08	5	26.69	0	0.00	26.60	5	2,974	0.17%
2022/04/07	5	27.38	10	27.15	26.85	-5	2,972	-0.17%
2022/04/01	1	27.65	0	0.00	27.75	1	3,115	0.03%
2022/03/31	0	0.00	2	27.95	28.00	-2	3,179	-0.06%
2022/03/29	0	0.00	6	27.72	27.75	-6	3,266	-0.18%
2022/03/28	5	27.44	0	0.00	27.70	5	3,292	0.15%
2022/03/25	0	0.00	2	28.05	27.85	-2	3,405	-0.06%
2022/03/24	1	28.00	1	28.20	28.25	0	3,569	0.00%
2022/03/23	0	0.00	3	27.95	28.00	-3	3,550	-0.08%
2022/03/22	4	28.00	0	0.00	28.05	4	3,544	0.11%
2022/03/18	6	27.94	13	27.97	27.85	-7	3,532	-0.20%
2022/03/16	18	27.19	0	0.00	27.05	18	3,448	0.52%
2022/03/15	5	27.40	0	0.00	27.15	5	3,431	0.15%
2022/03/14	16	27.35	3	27.55	27.65	13	3,421	0.38%
2022/03/11	0	0.00	7	27.16	27.15	-7	3,384	-0.21%
2022/03/10	10	27.10	0	0.00	27.15	10	3,385	0.30%
2022/03/08	16	26.39	0	0.00	26.30	16	3,351	0.48%
2022/03/07	6	26.35	0	0.00	26.45	6	3,332	0.18%
2022/03/04	1	27.10	8	27.11	27.00	-7	3,322	-0.21%
2022/03/02	3	26.60	0	0.00	26.80	3	3,330	0.09%
2022/03/01	4	26.38	19	26.76	27.10	-15	3,312	-0.45%
2022/02/25	1	25.25	0	0.00	25.50	1	3,145	0.03%
2022/02/23	0	0.00	1	25.70	25.65	-1	3,180	-0.03%
2022/02/21	0	0.00	1	26.00	26.15	-1	3,285	-0.03%
2022/02/10	0	0.00	10	25.85	25.70	-10	4,458	-0.22%
2022/02/09	0	0.00	1	25.70	25.80	-1	4,458	-0.02%
2022/02/08	0	0.00	0.1	25.55	25.55	-0.1	4,470	0.00%
2022/01/25	8	24.54	0	0.00	24.50	8	4,553	0.18%
2022/01/24	3	24.65	0	0.00	24.90	3	4,576	0.07%
2022/01/21	9	25.27	0	0.00	25.05	9	4,585	0.20%
2022/01/20	2	25.45	0	0.00	25.70	2	4,619	0.04%
2022/01/14	5	26.07	0	0.00	25.65	5	4,956	0.10%
2022/01/12	1	26.10	5	26.35	26.25	-4	4,900	-0.08%
2022/01/11	13	26.28	0	0.00	26.10	13	4,887	0.27%
2022/01/10	0	0.00	40	27.28	27.35	-40	4,752	-0.84%
2022/01/07	5	27.58	24	27.35	27.40	-19	4,739	-0.40%
2022/01/03	0	0.00	32	27.80	27.80	-32	4,644	-0.69%
2021/12/30	0	0.00	2	28.20	28.20	-2	4,595	-0.04%
2021/12/28	0	0.00	1	27.70	27.60	-1	4,427	-0.02%
2021/12/27	0	0.00	3	27.52	27.70	-3	4,414	-0.07%
2021/12/24	0	0.00	5	27.65	27.50	-5	4,348	-0.11%
2021/12/21	1	27.80	1	27.10	27.25	0	4,222	0.00%
2021/12/20	1	27.85	0	0.00	27.60	1	4,084	0.02%
2021/12/16	0	0.00	14	26.89	26.90	-14	3,852	-0.36%
2021/12/13	0	0.00	2	27.33	27.15	-2	3,803	-0.05%
2021/12/09	3	26.35	1	26.55	26.25	2	3,716	0.05%
2021/11/23	0	0.00	10	26.75	26.80	-10	3,505	-0.29%
2021/11/22	1	26.80	0	0.00	26.75	1	3,487	0.03%
2021/11/17	1	26.40	0	0.00	26.45	1	3,379	0.03%
2021/11/16	2	27.13	3	26.83	26.80	-1	3,302	-0.03%
2021/11/15	17	29.10	0	0.00	28.45	17	3,102	0.55%
2021/10/29	2	24.00	0	0.00	24.00	2	2,579	0.08%
2021/10/26	2	25.45	0	0.00	24.55	2	2,506	0.08%
2021/10/25	0	0.00	3	24.47	25.00	-3	2,326	-0.13%
2021/10/20	2	23.20	0	0.00	23.20	2	2,304	0.09%
2021/10/13	0.4	22.60	0	0.00	22.55	0.4	2,536	0.02%
2021/10/07	1	23.05	0	0.00	23.05	1	2,635	0.04%
2021/10/06	1	22.50	0	0.00	22.50	1	2,671	0.04%
2021/09/28	2	23.50	0	0.00	23.60	2	2,976	0.07%
2021/09/27	0.2	23.80	0	0.00	23.80	0.2	3,134	0.01%
2021/09/16	0	0.00	2	24.00	24.00	-2	3,778	-0.05%
2021/09/15	0	0.00	10	24.00	23.75	-10	3,821	-0.26%
2021/09/13	1	23.80	0	0.00	23.75	1	3,901	0.03%
2021/08/30	0	0.00	1	23.15	23.25	-1	4,112	-0.02%
2021/08/27	0	0.00	1	23.30	23.40	-1	4,154	-0.02%
2021/08/25	2	22.70	0	0.00	22.80	2	4,340	0.05%
2021/08/24	2	22.68	5	22.65	22.70	-3	4,773	-0.06%
2021/08/20	1	22.45	0	0.00	22.40	1	4,957	0.02%
2021/08/19	1	22.65	0	0.00	22.45	1	4,956	0.02%
2021/08/13	2	23.60	5	23.75	23.70	-3	4,889	-0.06%
2021/08/12	0	0.00	4	25.30	25.20	-4	4,742	-0.08%
2021/08/06	10	26.75	0	0.00	26.60	10	5,046	0.20%
2021/08/05	0	0.00	5	26.82	26.70	-5	5,202	-0.10%
2021/07/29	1	27.05	0	0.00	27.00	1	5,834	0.02%
2021/07/27	1	27.10	0	0.00	26.75	1	6,039	0.02%
2021/07/26	11	27.10	5	26.95	27.15	6	6,121	0.10%
2021/07/23	7	27.21	4	27.04	27.25	3	6,201	0.05%
2021/07/22	0	0.00	3	26.15	26.10	-3	6,194	-0.05%
2021/07/19	0	0.00	12	26.60	26.70	-12	6,465	-0.19%
2021/07/16	0	0.00	5	27.40	26.90	-5	6,793	-0.07%
2021/07/15	0	0.00	9	27.11	27.15	-9	6,934	-0.13%
2021/07/14	0	0.00	3	26.40	26.30	-3	7,418	-0.04%
2021/07/13	1	26.85	0	0.00	26.40	1	7,633	0.01%
2021/07/09	8	26.76	0	0.00	26.75	8	7,888	0.10%
2021/07/08	0	0.00	1	26.85	27.00	-1	7,973	-0.01%
2021/07/07	0	0.00	1	27.15	27.15	-1	8,035	-0.01%
2021/07/06	1	27.60	8	27.71	27.90	-7	8,279	-0.08%
2021/07/02	4	27.35	4	27.95	27.40	0	8,289	0.00%
2021/07/01	0	0.00	5	27.47	27.20	-5	8,232	-0.06%
2021/06/25	0	0.00	15	26.54	26.60	-15	8,008	-0.19%
2021/06/24	0	0.00	3	26.10	25.90	-3	7,837	-0.04%
2021/06/23	0	0.00	14	25.58	25.80	-14	7,820	-0.18%
2021/06/22	0.2	24.95	0	0.00	24.95	0.2	7,799	0.00%
2021/06/16	0	0.00	4	25.55	25.50	-4	7,879	-0.05%
2021/06/11	1	25.55	0	0.00	25.55	1	7,864	0.01%
2021/06/09	5	25.45	0	0.00	25.50	5	7,875	0.06%
2021/06/07	2	25.20	6	26.12	25.70	-4	7,940	-0.05%
2021/06/04	10	26.58	0	0.00	26.30	10	7,903	0.13%
2021/06/02	1	26.30	0	0.00	26.65	1	7,854	0.01%
2021/06/01	5	26.38	0	0.00	26.25	5	7,845	0.06%
2021/05/31	0	0.00	2	26.30	27.20	-2	7,429	-0.03%
2021/05/27	1.4	24.53	0	0.00	24.45	1.4	7,308	0.02%
2021/05/26	0	0.00	6	24.40	24.80	-6	7,378	-0.08%
2021/05/25	1	24.45	0	0.00	24.60	1	7,398	0.01%
2021/05/19	0	0.00	1	24.15	24.20	-1	7,722	-0.01%
2021/05/18	1	23.40	0	0.00	23.50	1	7,790	0.01%
2021/05/13	0	0.00	1	24.65	23.95	-1	7,591	-0.01%
2021/05/12	10	26.18	39	27.20	25.40	-29	7,447	-0.39%
2021/05/11	3	28.95	0	0.00	28.20	3	7,199	0.04%
2021/05/07	6	28.48	0	0.00	29.20	6	7,022	0.09%
2021/05/06	0	0.00	8	29.97	29.25	-8	6,948	-0.12%
2021/05/05	1	28.30	1	29.50	28.85	0	6,810	0.00%
2021/05/04	0	0.00	2	27.60	28.45	-2	6,730	-0.03%
2021/05/03	8	29.86	1	29.65	29.40	7	6,560	0.11%
2021/04/27	0	0.00	1	30.40	30.35	-1	6,304	-0.02%
2021/04/22	1	31.65	6	31.48	30.85	-5	6,064	-0.08%
2021/04/21	0	0.00	10	30.99	31.60	-10	5,742	-0.17%
2021/04/20	24	31.66	5	31.75	31.30	19	5,590	0.34%
2021/04/19	0	0.00	9	29.89	30.50	-9	5,129	-0.18%
2021/04/16	4	28.75	0	0.00	29.00	4	4,918	0.08%
2021/04/15	0	0.00	2	28.80	29.00	-2	4,857	-0.04%
2021/04/12	7	29.07	6	29.01	28.60	1	4,710	0.02%
2021/04/09	1	27.50	5	27.40	27.40	-4	4,484	-0.09%
2021/04/07	0	0.00	2	27.60	27.55	-2	4,676	-0.04%
2021/04/06	0	0.00	1	26.90	27.15	-1	4,616	-0.02%
2021/03/30	0	0.00	6	26.17	26.25	-6	4,548	-0.13%
2021/03/22	12	25.48	2	25.70	26.20	10	4,855	0.21%
2021/03/19	1	25.40	0	0.00	25.60	1	4,806	0.02%
2021/03/18	0	0.00	5	25.95	25.85	-5	4,804	-0.10%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/12	0	0.00	5	26.15	26.20	-5	4,963	-0.10%
2021/03/11	1	26.60	0	0.00	26.45	1	5,104	0.02%
2021/03/04	0	0.00	1	26.30	26.25	-1	5,162	-0.02%
2021/02/24	3	26.18	0	0.00	26.10	3	5,359	0.06%
2021/02/23	0	0.00	7	26.66	27.15	-7	5,300	-0.13%
2021/02/22	1	25.75	2	26.00	25.70	-1	5,112	-0.02%
2021/02/19	29	25.41	0	0.00	25.50	29	5,208	0.56%
2021/02/18	8	25.24	10	25.32	25.50	-2	5,250	-0.04%
2021/02/17	24	24.83	10	24.77	24.85	14	5,232	0.27%
2021/02/03	1	23.70	0	0.00	23.80	1	6,137	0.02%
2021/02/01	0.2	23.50	5	23.40	23.50	-4.8	6,162	-0.08%
2021/01/29	0.2	23.20	0	0.00	23.15	0.2	6,153	0.00%
2021/01/28	0	0.00	12	23.65	23.65	-12	6,129	-0.20%
2021/01/22	5	22.60	0	0.00	22.95	5	6,122	0.08%
2021/01/21	2	22.40	0	0.00	22.55	2	6,111	0.03%
2021/01/20	6.2	23.01	0	0.00	22.75	6.2	6,077	0.10%
2021/01/18	3	22.92	0	0.00	23.30	3	6,016	0.05%
2021/01/15	10	23.62	0	0.00	23.50	10	5,988	0.17%
2021/01/14	0	0.00	2	24.05	24.05	-2	5,978	-0.03%
2021/01/13	0.2	24.25	10	24.40	24.30	-9.8	5,956	-0.16%
2021/01/12	0.1	24.20	0	0.00	24.30	0.1	5,919	0.00%
2021/01/08	2	23.90	2	23.70	23.75	0	5,828	0.00%
2021/01/06	6	23.63	7	23.87	23.75	-1	5,766	-0.02%
2021/01/05	10	24.85	0	0.00	24.90	10	5,570	0.18%
2021/01/04	5	25.40	0	0.00	25.50	5	5,485	0.09%
2020/12/31	6	26.01	5	26.15	25.90	1	5,408	0.02%
2020/12/30	0	0.00	13	25.11	25.40	-13	5,182	-0.25%
2020/12/24	0	0.00	5	24.85	24.85	-5	4,977	-0.10%
2020/12/23	2	24.20	0	0.00	24.15	2	4,901	0.04%
2020/12/22	5	24.50	0	0.00	23.90	5	4,867	0.10%
2020/12/21	5	24.40	9	25.11	25.15	-4	4,813	-0.08%
2020/12/18	0	0.00	2	24.30	24.50	-2	4,674	-0.04%
2020/12/14	1	23.60	0	0.00	24.15	1	4,629	0.02%
2020/12/10	1	23.85	0	0.00	24.05	1	4,510	0.02%
2020/12/09	7	23.95	3	24.10	24.10	4	4,488	0.09%
2020/12/08	7	24.04	0	0.00	24.25	7	4,516	0.15%
2020/12/07	4.2	24.43	10	24.42	24.35	-5.8	4,496	-0.13%
2020/12/04	0	0.00	6	23.58	23.55	-6	4,339	-0.14%
2020/12/03	4	23.50	7	23.42	23.50	-3	4,314	-0.07%
2020/12/02	1	23.35	5	23.39	23.35	-4	4,328	-0.09%
2020/12/01	5	22.85	0	0.00	23.40	5	4,320	0.12%
2020/11/30	8	23.26	10	23.70	23.20	-2	4,324	-0.05%
2020/11/27	2	23.00	0	0.00	23.15	2	4,226	0.05%
2020/11/26	7	23.01	1	22.95	23.15	6	4,204	0.14%
2020/11/25	11	22.76	13	22.91	22.75	-2	4,216	-0.05%
2020/11/24	1	22.30	0	0.00	21.85	1	4,111	0.02%
2020/11/23	7	22.23	0	0.00	22.20	7	4,054	0.17%
2020/11/20	7	22.13	4	22.10	22.15	3	3,996	0.08%
2020/11/19	0	0.00	0.1	21.70	21.70	-0.1	3,912	0.00%
2020/11/18	5	21.75	0	0.00	21.80	5	3,888	0.13%
2020/11/12	11.4	22.69	0	0.00	22.20	11.4	3,502	0.33%
2020/11/11	10	21.70	13	21.92	22.35	-3	3,055	-0.10%
2020/11/10	0	0.00	1	20.40	20.35	-1	2,650	-0.04%
2020/10/21	0.1	19.60	0	0.00	19.75	0.1	2,679	0.00%
2020/10/16	0.5	19.35	0	0.00	19.35	0.5	2,757	0.02%
2020/10/12	0.2	20.00	5	19.95	20.05	-4.8	2,826	-0.17%
2020/09/28	0	0.00	5	19.30	19.25	-5	2,913	-0.17%
2020/09/24	5	19.10	0	0.00	19.00	5	2,949	0.17%
2020/09/10	5	20.70	0	0.00	20.75	5	2,802	0.18%
2020/08/28	10	20.45	0	0.00	20.45	10	3,073	0.33%
2020/08/27	3	20.05	0	0.00	20.10	3	3,165	0.09%
2020/08/25	5	19.95	0	0.00	20.10	5	3,226	0.15%
2020/08/21	0.1	20.00	10	20.10	20.10	-9.9	3,270	-0.30%
2020/08/17	5	20.25	1	20.30	20.25	4	3,357	0.12%
2020/08/05	1	19.05	0	0.00	18.95	1	3,564	0.03%
2020/07/31	0.2	18.65	0	0.00	18.50	0.2	3,648	0.01%
2020/07/28	0.1	18.35	0.3	18.35	18.35	-0.2	3,745	-0.01%
2020/07/27	10	18.80	0	0.00	18.80	10	3,802	0.26%
2020/07/23	0	0.00	2.1	19.99	20.00	-2.1	3,961	-0.05%
2020/07/22	0.1	19.80	0	0.00	19.90	0.1	4,021	0.00%
2020/07/21	0	0.00	0.2	19.70	19.70	-0.2	4,052	-0.01%
2020/07/15	5	19.90	0	0.00	19.95	5	4,159	0.12%
2020/07/10	2	20.00	0	0.00	20.00	2	4,372	0.05%
2020/07/06	1	20.45	20	20.35	20.65	-19	4,528	-0.42%
2020/07/03	1	20.50	0.7	20.35	20.40	0.4	4,600	0.01%
2020/06/30	10	20.20	0	0.00	20.15	10	4,778	0.21%
2020/06/29	0	0.00	4	20.10	20.20	-4	4,837	-0.08%
2020/06/24	0	0.00	16	20.30	20.30	-16	4,965	-0.32%
2020/06/17	0	0.00	1	20.70	20.70	-1	5,517	-0.02%
2020/06/16	0	0.00	0.3	20.20	20.25	-0.3	5,556	0.00%
2020/06/11	0.1	20.35	0	0.00	20.35	0.1	5,656	0.00%
2020/06/09	0.1	21.20	0	0.00	21.20	0.1	5,684	0.00%
2020/06/01	0.1	20.20	0	0.00	20.30	0.1	5,257	0.00%
2020/05/29	9	20.10	0	0.00	20.15	9	5,235	0.17%
2020/05/28	0.2	20.25	0	0.00	20.25	0.2	5,235	0.00%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/25	0	0.00	2	19.85	20.05	-2	5,324	-0.04%
2020/05/21	1.2	20.37	0	0.00	20.30	1.2	5,294	0.02%
2020/05/18	0.5	19.90	0	0.00	19.90	0.5	5,376	0.01%
2020/05/14	10	20.30	0	0.00	19.90	10	5,659	0.18%
2020/05/13	0	0.00	14	20.60	20.45	-14	5,717	-0.24%
2020/05/12	0.1	20.65	0	0.00	20.65	0.1	6,075	0.00%
2020/05/11	4.2	21.32	5	21.35	21.30	-0.8	6,023	-0.01%
2020/05/08	7.2	21.15	0	0.00	21.00	7.2	6,010	0.12%
2020/05/07	2	20.65	0	0.00	20.90	2	6,004	0.03%
2020/05/06	6	20.90	0	0.00	20.65	6	5,996	0.10%
2020/05/04	11	20.81	0	0.00	20.50	11	5,924	0.19%
2020/04/30	0.2	21.10	0	0.00	21.10	0.2	5,924	0.00%
2020/04/28	1	21.10	5	21.00	21.25	-4	5,805	-0.07%
2020/04/21	10	20.05	0	0.00	19.35	10	5,495	0.18%
2020/04/15	1	20.60	1	20.50	20.35	0	5,220	0.00%
2020/03/31	0	0.00	5	19.80	19.40	-5	4,670	-0.11%
2020/03/30	5	19.24	8	19.25	19.40	-3	4,595	-0.07%
2020/03/25	2.2	18.54	0	0.00	18.45	2.2	4,219	0.05%
2020/03/24	0.5	18.10	0	0.00	18.10	0.5	4,116	0.01%
2020/03/23	6	18.75	0	0.00	18.75	6	3,945	0.15%
2020/03/20	0	0.00	1	20.95	20.80	-1	3,850	-0.03%
2020/03/19	1	20.10	0	0.00	19.25	1	3,772	0.03%
2020/03/18	1	21.20	1	21.25	21.15	0	3,652	0.00%
2020/03/17	3	21.75	0	0.00	21.20	3	3,617	0.08%
2020/03/16	0.5	22.20	0	0.00	22.10	0.5	3,529	0.01%
2020/03/13	12	22.52	0	0.00	22.80	12	3,501	0.34%
2020/03/12	0	0.00	1.4	24.58	24.35	-1.4	3,375	-0.04%
2020/03/10	4	25.18	17	25.27	25.60	-13	3,275	-0.40%
2020/03/05	0	0.00	1	26.95	26.90	-1	3,162	-0.03%
2020/03/04	0.1	26.60	0	0.00	26.50	0.1	3,135	0.00%
2020/02/27	3	27.65	0	0.00	27.10	3	3,075	0.10%
2020/02/26	0	0.00	0.4	26.60	26.60	-0.4	2,931	-0.01%
2020/02/25	0.1	26.40	0	0.00	26.35	0.1	2,905	0.00%
2020/02/24	3	26.43	0	0.00	26.50	3	2,896	0.10%
2020/02/18	7	25.99	2	26.25	26.20	5	2,777	0.18%
2020/02/17	2.3	25.88	0	0.00	25.75	2.3	2,729	0.08%
2020/02/14	1	27.00	0	0.00	26.95	1	2,527	0.04%
2020/02/13	6	27.04	0	0.00	27.00	6	2,429	0.25%
2020/02/05	0.1	30.10	0	0.00	30.10	0.1	1,967	0.01%
2020/01/31	0	0.00	1	30.50	30.50	-1	1,889	-0.05%
2020/01/30	2.4	30.21	0	0.00	30.00	2.4	1,871	0.13%
2020/01/13	0	0.00	1	31.55	31.65	-1	1,814	-0.06%
2020/01/07	0	0.00	1	32.00	32.05	-1	1,859	-0.05%
2019/12/27	0	0.00	2	30.95	30.95	-2	1,779	-0.11%
2019/12/12	0	0.00	6	30.80	30.65	-6	1,764	-0.34%
2019/12/11	3	30.85	0	0.00	30.65	3	1,772	0.17%
2019/12/09	0	0.00	1	31.20	31.10	-1	1,778	-0.06%
2019/11/18	1	30.45	0	0.00	30.75	1	2,531	0.04%
2019/11/14	1	30.40	0	0.00	30.45	1	2,555	0.04%
2019/11/04	0	0.00	1	32.40	32.40	-1	2,930	-0.03%
2019/11/01	1	32.50	0	0.00	32.50	1	2,931	0.03%
2019/10/25	1	32.65	0	0.00	32.65	1	3,121	0.03%
2019/10/24	0.4	32.90	0	0.00	32.90	0.4	3,175	0.01%
2019/10/14	3.4	32.12	0	0.00	32.15	3.4	3,346	0.10%
2019/10/07	2	32.55	0	0.00	32.70	2	3,377	0.06%
2019/10/02	0.9	32.90	0	0.00	32.80	0.9	3,458	0.03%
2019/10/01	15	32.65	0	0.00	32.90	15	3,487	0.43%
2019/09/27	3.7	32.85	0	0.00	32.55	3.7	3,491	0.11%
2019/09/16	10	33.40	0	0.00	33.40	10	3,872	0.26%
2019/09/11	3	33.50	0	0.00	33.50	3	3,993	0.08%
2019/09/10	3	33.05	3	33.40	33.40	0	4,025	0.00%
2019/09/09	0	0.00	5	33.60	33.60	-5	4,025	-0.12%
2019/09/04	0	0.00	1	32.35	32.45	-1	4,067	-0.02%
2019/08/29	2	32.20	5	32.35	32.30	-3	4,581	-0.07%
2019/08/28	5	32.13	3	32.27	32.10	2	4,642	0.04%
2019/08/27	5	37.40	0	0.00	37.00	5	4,509	0.11%
2019/08/26	5	37.15	0	0.00	37.25	5	4,401	0.11%
2019/08/22	10	37.45	0	0.00	37.40	10	4,337	0.23%
2019/08/21	8	36.60	0	0.00	37.05	8	4,326	0.18%
2019/08/16	11	35.41	0	0.00	35.70	11	4,194	0.26%
2019/08/14	1	36.30	0	0.00	36.20	1	4,096	0.02%
2019/08/07	1	37.50	0	0.00	37.25	1	4,090	0.02%
2019/08/05	1	37.55	0	0.00	37.50	1	4,287	0.02%
2019/08/01	7	38.31	0	0.00	38.30	7	4,287	0.16%
2019/07/31	3	38.60	0	0.00	38.10	3	4,266	0.07%
2019/07/29	5	38.80	0	0.00	39.05	5	4,234	0.12%
2019/07/19	3	38.05	0.2	38.25	38.00	2.8	4,214	0.07%
2019/07/18	0	0.00	10	38.55	38.60	-10	4,137	-0.24%
2019/07/17	0	0.00	2	38.40	38.40	-2	4,101	-0.05%
2019/07/15	2	38.70	0	0.00	38.70	2	4,130	0.05%
2019/07/12	0	0.00	1	38.25	38.35	-1	4,156	-0.02%
2019/07/11	1	38.00	0	0.00	37.95	1	4,163	0.02%
2019/07/09	1	37.75	0	0.00	37.60	1	4,175	0.02%
2019/07/02	0	0.00	2	38.28	38.35	-2	4,336	-0.05%
2019/06/27	10	37.75	0	0.00	37.55	10	4,340	0.23%
2019/06/21	0	0.00	4	37.40	37.20	-4	4,633	-0.09%
2019/06/20	0	0.00	6	37.56	37.65	-6	4,715	-0.13%
2019/06/19	0	0.00	1	36.85	36.95	-1	4,674	-0.02%
2019/06/18	5	36.45	0	0.00	36.30	5	4,682	0.11%
2019/06/17	1	36.05	0	0.00	36.15	1	4,766	0.02%
2019/06/13	2	35.70	0	0.00	36.15	2	4,956	0.04%
2019/06/11	5	34.85	1	35.15	34.85	4	4,956	0.08%
2019/06/10	1	35.15	0	0.00	35.25	1	4,917	0.02%
2019/06/06	2	34.50	1	34.75	35.05	1	4,915	0.02%
2019/06/05	3	36.07	1	35.85	35.95	2	4,743	0.04%
2019/05/27	2	37.40	0	0.00	37.45	2	4,655	0.04%
2019/05/21	0	0.00	1	37.70	37.80	-1	4,768	-0.02%
2019/05/20	2	37.03	2	37.15	37.35	0	4,767	0.00%
2019/05/17	2	37.80	0	0.00	37.85	2	4,724	0.04%
2019/05/16	1	38.05	0	0.00	38.00	1	4,760	0.02%
2019/05/15	6	38.10	0	0.00	38.25	6	4,763	0.13%
2019/05/14	6	38.00	0	0.00	38.35	6	4,743	0.13%
2019/05/13	1	39.95	0	0.00	39.45	1	4,729	0.02%
2019/05/07	2	41.80	0	0.00	41.75	2	4,976	0.04%
2019/05/06	3	41.35	2	41.40	41.50	1	5,009	0.02%
2019/05/02	3	42.05	0	0.00	41.95	3	5,077	0.06%
2019/04/30	2	41.85	2	42.00	42.00	0	5,143	0.00%
2019/04/25	0	0.00	1	41.85	42.00	-1	5,724	-0.02%
2019/04/23	2	41.00	0	0.00	41.05	2	5,659	0.04%
2019/04/22	3	41.20	0	0.00	41.15	3	5,650	0.05%
2019/04/16	0	0.00	1	41.60	41.60	-1	5,629	-0.02%
2019/04/12	1	41.30	0	0.00	40.90	1	5,622	0.02%
2019/04/09	2	41.55	0	0.00	41.85	2	5,448	0.04%
2019/04/03	2	41.13	0	0.00	41.15	2	5,327	0.04%
2019/04/02	8	41.58	0	0.00	41.55	8	5,259	0.15%
2019/04/01	6	41.96	0	0.00	41.80	6	5,216	0.12%
2019/03/29	1	41.80	0	0.00	41.80	1	5,177	0.02%
2019/03/27	10	41.93	0	0.00	41.80	10	5,085	0.20%
2019/03/25	1	41.60	1	42.35	43.20	0	4,864	0.00%
2019/03/21	1	42.85	0	0.00	43.00	1	4,752	0.02%
2019/03/20	7	42.66	0	0.00	43.15	7	4,710	0.15%
2019/03/19	2	42.68	0	0.00	42.55	2	4,594	0.04%
2019/03/18	45	43.41	0	0.00	43.30	45	4,471	1.01%
2019/03/15	5	44.45	0	0.00	44.15	5	4,393	0.11%
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/13	2	44.50	2	44.50	44.45	0	4,383	0.00%
2019/03/11	0	0.00	0.5	44.15	44.20	-0.5	4,467	-0.01%
2019/03/08	1	44.15	1	44.20	44.15	0	4,558	0.00%
2019/03/05	1	45.00	0	0.00	44.80	1	4,675	0.02%
2019/03/04	1	45.10	0	0.00	45.30	1	4,714	0.02%
2019/02/27	0	0.00	1	44.05	44.65	-1	4,739	-0.02%
2019/02/25	2	43.50	0	0.00	43.35	2	4,701	0.04%
2019/02/22	4	43.61	1	43.50	43.70	3	4,699	0.06%
2019/02/20	5	43.55	0	0.00	43.80	5	4,860	0.10%
2019/02/19	1	44.30	4	44.30	44.30	-3	4,860	-0.06%
2019/02/18	1	43.95	0	0.00	43.95	1	4,975	0.02%
2019/02/13	0	0.00	1	44.50	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	2	44.80	44.65	-2	4,810	-0.04%
2019/02/11	0	0.00	1	44.25	44.10	-1	4,691	-0.02%
2019/01/29	0	0.00	2	43.10	42.90	-2	4,473	-0.04%
2019/01/25	4	43.10	3	43.12	43.05	1	4,326	0.02%
2019/01/24	0	0.00	3.6	43.10	43.20	-3.6	4,321	-0.08%
2019/01/23	0	0.00	1	43.00	43.15	-1	4,306	-0.02%
2019/01/22	2	43.15	0	0.00	43.15	2	4,259	0.05%
2019/01/21	0	0.00	1	43.10	42.90	-1	4,184	-0.02%
2019/01/18	0	0.00	13	42.77	42.85	-13	4,099	-0.32%
2019/01/17	0	0.00	9	41.54	41.60	-9	3,983	-0.23%
2019/01/10	1	40.10	3	40.10	40.05	-2	3,871	-0.05%
2019/01/09	0	0.00	2	40.05	39.95	-2	3,890	-0.05%
2019/01/07	0	0.00	10	38.74	39.00	-10	3,855	-0.26%
2019/01/04	9	37.72	0	0.00	37.75	9	3,890	0.23%
2019/01/03	2	38.70	0	0.00	38.55	2	3,934	0.05%
2018/12/27	0	0.00	1	39.20	39.30	-1	4,161	-0.02%
2018/12/26	2	39.15	0	0.00	38.80	2	4,212	0.05%
2018/12/25	1	39.30	0	0.00	39.35	1	4,241	0.02%
2018/12/24	0	0.00	12	39.94	40.05	-12	4,255	-0.28%
2018/12/21	3	39.60	0	0.00	39.30	3	4,264	0.07%
2018/12/14	1	39.40	0	0.00	39.40	1	4,321	0.02%
2018/12/06	1	39.50	0	0.00	39.30	1	4,344	0.02%
2018/12/04	62	40.53	0	0.00	40.10	62	4,330	1.43%
2018/12/03	8	41.11	1	41.15	41.10	7	4,290	0.16%
2018/11/30	1	41.00	8	41.27	41.05	-7	4,223	-0.17%
2018/11/29	0	0.00	2	41.48	41.40	-2	4,210	-0.05%
2018/11/28	77	41.12	0	0.00	41.05	77	4,160	1.85%
2018/11/27	1	40.80	0	0.00	40.55	1	4,125	0.02%
2018/11/26	5	40.50	8	40.36	40.50	-3	4,104	-0.07%
2018/11/23	7	39.02	0	0.00	38.85	7	3,962	0.18%
2018/11/22	1	40.20	0	0.00	39.75	1	3,907	0.03%
2018/11/21	0	0.00	2	40.00	39.95	-2	3,906	-0.05%
2018/11/19	150	38.50	8	39.33	39.70	142	3,946	3.60%	大買/鉅額交易
2018/11/15	1	38.60	3	37.80	38.90	-2	3,839	-0.05%
2018/11/14	2	36.45	0	0.00	36.45	2	3,722	0.05%
2018/11/13	1	35.50	1	36.25	36.50	0	3,729	0.00%
2018/11/09	1	36.05	0	0.00	36.40	1	3,735	0.03%
2018/11/08	9	36.30	5	36.88	36.80	4	3,732	0.11%
2018/11/07	2	36.00	0	0.00	36.20	2	3,740	0.05%
2018/11/01	0	0.00	6	35.50	35.90	-6	3,787	-0.16%
2018/10/26	6	33.63	0	0.00	33.95	6	3,834	0.16%
2018/10/25	5	33.85	1	32.95	33.30	4	3,806	0.11%
2018/10/24	4	35.15	0	0.00	35.15	4	3,716	0.11%
2018/10/23	3	36.03	0	0.00	35.80	3	3,722	0.08%
2018/10/22	4	36.03	2	36.10	36.15	2	3,700	0.05%
2018/10/19	3	36.60	1	37.10	36.60	2	3,662	0.05%
2018/10/18	1	37.55	0	0.00	37.80	1	3,631	0.03%
2018/10/16	0	0.00	1.2	38.19	38.15	-1.2	3,531	-0.03%
2018/10/15	0	0.00	1	37.35	37.20	-1	3,495	-0.03%
2018/10/11	2	36.73	3	37.10	37.00	-1	3,431	-0.03%
2018/10/09	1	38.55	0	0.00	38.50	1	3,351	0.03%
2018/10/08	0	0.00	2	38.88	39.10	-2	3,282	-0.06%
2018/10/05	10	38.30	22	38.20	38.30	-12	3,221	-0.37%
2018/10/04	6	38.64	0	0.00	38.50	6	3,122	0.19%
2018/10/03	1	38.70	0	0.00	38.70	1	3,071	0.03%
2018/10/01	0.1	39.45	2	39.38	39.45	-1.9	3,007	-0.06%
2018/09/27	1	39.50	0	0.00	39.50	1	2,959	0.03%
2018/09/26	0	0.00	1	39.55	39.60	-1	2,943	-0.03%
2018/09/21	5	39.10	1	39.35	39.60	4	2,861	0.14%
2018/09/13	0	0.00	1	39.15	39.05	-1	2,743	-0.04%
2018/09/10	104	38.51	0	0.00	38.40	104	2,725	3.82%	大買/鉅額交易
2018/09/05	0	0.00	5	40.75	40.80	-5	2,579	-0.19%
2018/08/31	0	0.00	2	42.70	42.50	-2	2,451	-0.08%
2018/08/27	3	41.95	0	0.00	42.05	3	2,321	0.13%
2018/08/23	0	0.00	2	47.83	47.70	-2	2,152	-0.09%
2018/08/21	1	47.15	0	0.00	47.60	1	2,083	0.05%
2018/08/20	1	47.35	0	0.00	47.90	1	2,026	0.05%
2018/08/14	0	0.00	3	48.10	48.30	-3	1,978	-0.15%
2018/08/13	8	47.51	0	0.00	47.65	8	1,967	0.41%
2018/07/31	0	0.00	1.1	47.85	48.00	-1.1	2,134	-0.05%
2018/07/30	0	0.00	1	47.65	47.70	-1	2,108	-0.05%
2018/07/26	2	46.90	0	0.00	46.90	2	2,041	0.10%
2018/07/25	0	0.00	1	47.30	46.75	-1	2,039	-0.05%
2018/07/17	3	45.95	0	0.00	45.95	3	2,042	0.15%
2018/07/16	2	46.50	0	0.00	46.60	2	2,043	0.10%
2018/07/12	5	45.78	1	46.25	46.40	4	2,068	0.19%
2018/07/11	5	46.00	1	46.00	45.85	4	2,082	0.19%
2018/07/06	1	44.65	0	0.00	45.15	1	2,096	0.05%
2018/07/05	0.1	45.60	0	0.00	45.60	0.1	2,134	0.00%
2018/06/25	1	45.60	0	0.00	45.90	1	2,498	0.04%
2018/06/22	1	45.35	0	0.00	45.90	1	2,501	0.04%
2018/06/01	1	47.60	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	10	47.90	48.15	-10	2,602	-0.38%
2018/05/16	10	46.00	0	0.00	46.00	10	2,682	0.37%
2018/05/15	0	0.00	1	45.30	45.30	-1	2,661	-0.04%
2018/05/14	2	44.73	0	0.00	44.65	2	2,733	0.07%
2018/05/02	2	42.90	0	0.00	42.85	2	2,873	0.07%
2018/04/25	1	42.20	20	42.20	42.25	-19	3,173	-0.60%
2018/04/24	1	42.60	0	0.00	42.45	1	3,245	0.03%
2018/04/19	1	43.30	0	0.00	43.40	1	3,523	0.03%
2018/04/13	1	44.45	0	0.00	44.45	1	4,213	0.02%
2018/04/12	1	44.40	0	0.00	44.40	1	4,521	0.02%
2018/04/09	11	43.43	2	43.60	43.40	9	4,896	0.18%
2018/04/03	5	43.48	0	0.00	43.00	5	5,123	0.10%
2018/04/02	0	0.00	0.4	45.80	45.65	-0.4	5,005	-0.01%
2018/03/31	11	46.80	0	0.00	46.70	11	4,963	0.22%
2018/03/30	20	48.40	1	48.60	48.30	19	4,888	0.39%
2018/03/26	0	0.00	3	47.82	47.80	-3	5,002	-0.06%
2018/03/22	1	47.50	0	0.00	47.75	1	5,075	0.02%
2018/03/21	1	48.00	0	0.00	47.90	1	5,077	0.02%
2018/03/19	1	48.50	0	0.00	48.70	1	5,084	0.02%
2018/03/15	0	0.00	22.1	49.20	49.35	-22.1	5,040	-0.44%
2018/03/12	1	49.90	1	49.70	49.90	0	5,113	0.00%
2018/03/05	1	48.50	0	0.00	49.00	1	5,287	0.02%
2018/02/27	0	0.00	1	49.50	50.00	-1	5,477	-0.02%
2018/02/26	0	0.00	2	49.35	49.90	-2	5,460	-0.04%
2018/02/23	1	49.85	1	49.50	49.90	0	5,452	0.00%
2018/02/21	0	0.00	2	47.93	48.05	-2	5,595	-0.04%
2018/02/12	4	46.00	0	0.00	46.20	4	5,700	0.07%
2018/02/08	0	0.00	1	45.90	45.90	-1	6,402	-0.02%
2018/02/07	1	46.00	1	45.90	46.00	0	6,914	0.00%
2018/02/06	1	43.80	0	0.00	45.00	1	6,896	0.01%
2018/02/02	1	47.80	0	0.00	48.35	1	6,893	0.01%
2018/01/30	0	0.00	4	49.00	49.15	-4	6,975	-0.06%
2018/01/17	5	50.40	2	51.30	51.30	3	7,320	0.04%
2018/01/16	6	51.90	2	52.00	51.20	4	7,271	0.06%
2018/01/15	0	0.00	2	52.40	52.10	-2	7,246	-0.03%
2018/01/12	0	0.00	4	51.20	51.00	-4	7,130	-0.06%
2018/01/10	0	0.00	7	51.17	51.00	-7	6,986	-0.10%
2018/01/08	2	50.10	1	49.90	49.35	1	6,553	0.02%
2018/01/04	1	47.20	0	0.00	46.95	1	6,194	0.02%
2018/01/03	3	46.67	0.2	46.30	46.70	2.8	6,255	0.04%
2018/01/02	1	44.50	1	46.90	47.00	0	6,158	0.00%