嘉里大榮 (2608)-合庫券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
44.45
漲跌
▲0.80
漲幅
+1.83%
成交量
1,288張
產業
上市航運類股
328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

嘉里大榮 (2608)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/15	1	44.55	2	44.45	44.45	-1	587	-0.17%
2024/05/14	0.1	44.00	3	43.80	43.65	-2.9	568	-0.51%
2024/05/13	15	44.43	21	44.78	44.05	-6	551	-1.09%
2024/05/10	0	0.00	11	43.19	43.15	-11	502	-2.19%
2024/05/07	0	0.00	3	42.95	42.95	-3	478	-0.63%
2024/05/03	0	0.00	1	42.70	42.55	-1	463	-0.22%
2024/05/02	2	42.70	2	42.85	42.70	0	458	0.00%
2024/04/30	5	42.00	0	0.00	42.30	5	449	1.11%
2024/04/29	0	0.00	4	42.95	43.10	-4	434	-0.92%
2024/04/25	8	42.00	10	42.40	41.95	-2	409	-0.49%
2024/04/24	2	41.65	1.1	42.08	42.30	0.9	403	0.23%
2024/04/22	21	41.90	15	41.69	41.80	6	386	1.55%
2024/04/19	3	40.95	12	41.56	42.10	-9	354	-2.54%
2024/04/18	59	40.67	33	41.26	41.50	26	295	8.81%
2024/04/15	4	38.30	0	0.00	38.30	4	220	1.81%
2024/04/12	1.1	38.60	0	0.00	38.60	1.1	215	0.51%
2024/04/11	2	38.65	0	0.00	38.80	2	213	0.94%
2024/04/09	0	0.00	1	39.20	39.25	-1	210	-0.48%
2024/04/08	0	0.00	2	38.90	38.95	-2	207	-0.96%
2024/03/28	0	0.00	0.3	38.75	38.80	-0.3	206	-0.15%
2024/03/27	0	0.00	1	38.80	38.75	-1	208	-0.48%
2024/03/26	0	0.00	0.6	38.80	38.65	-0.6	209	-0.29%
2024/03/25	0	0.00	1	38.70	38.75	-1	210	-0.48%
2024/03/20	0	0.00	11	38.47	38.50	-11	211	-5.22%
2024/03/19	1	38.45	0	0.00	38.45	1	207	0.48%
2024/03/18	6.1	38.55	0	0.00	38.65	6.1	204	2.98%
2024/03/15	5	38.80	1	39.15	38.80	4	202	1.98%
2024/03/14	2	38.50	5	38.55	38.60	-3	187	-1.60%
2024/03/13	2	37.95	7	38.03	38.15	-5	177	-2.81%
2024/03/12	1	37.90	0	0.00	37.95	1	175	0.57%
2024/03/08	0	0.00	1	37.80	37.80	-1	175	-0.57%
2024/03/05	1	37.80	1	38.00	37.90	0	177	0.00%
2024/03/04	0	0.00	0.1	38.15	37.85	-0.1	175	-0.04%
2024/02/29	0.1	37.70	0.6	37.95	38.00	-0.5	177	-0.28%
2024/01/30	6	37.49	0	0.00	37.30	6	186	3.22%
2024/01/25	3	37.55	0	0.00	37.50	3	190	1.58%
2024/01/19	3	37.50	0	0.00	37.50	3	191	1.57%
2024/01/15	1	37.85	0	0.00	37.70	1	185	0.54%
2024/01/11	1	37.80	0	0.00	37.65	1	185	0.54%
2024/01/10	1	37.90	7	37.90	37.85	-6	184	-3.25%
2024/01/04	7	38.25	0	0.00	38.30	7	181	3.86%
2023/12/11	0	0.00	1	38.50	38.40	-1	165	-0.60%
2023/12/04	0	0.00	1	38.50	38.45	-1	164	-0.61%
2023/12/01	1	38.00	0	0.00	38.00	1	157	0.64%
2023/11/27	0	0.00	1	38.05	38.00	-1	170	-0.59%
2023/11/24	0	0.00	1	37.95	37.95	-1	172	-0.58%
2023/11/21	0	0.00	1	37.90	37.95	-1	175	-0.57%
2023/11/17	0	0.00	1	37.80	37.90	-1	172	-0.58%
2023/11/16	0	37.50	0	0.00	37.90	0	171	0.02%
2023/11/15	0	0.00	1	37.30	37.70	-1	172	-0.58%
2023/11/07	0	0.00	1	37.55	37.60	-1	192	-0.52%
2023/11/06	0	37.45	0	0.00	37.65	0	194	0.01%
2023/11/02	0	37.15	0	0.00	37.20	0	193	0.02%
2023/10/31	0	0.00	1	37.25	37.10	-1	196	-0.51%
2023/10/30	0	0.00	1	37.55	37.50	-1	197	-0.51%
2023/10/27	0	0.00	0	37.35	37.45	0	198	-0.01%
2023/10/26	1	37.30	0	0.00	37.25	1	201	0.50%
2023/10/06	1	37.00	0	0.00	37.00	1	236	0.42%
2023/10/05	4	36.89	0	0.00	36.85	4	241	1.66%
2023/09/26	2	37.05	0	0.00	37.05	2	246	0.81%
2023/09/06	1	38.20	0	0.00	38.00	1	252	0.40%
2023/09/04	0	0.00	3	38.08	38.05	-3	257	-1.16%
2023/08/31	1	37.70	0	0.00	38.05	1	261	0.38%
2023/08/30	0	0.00	2	37.75	37.75	-2	254	-0.79%
2023/08/25	0	0.00	2	37.10	37.10	-2	252	-0.79%
2023/08/24	0	0.00	1	36.70	36.65	-1	249	-0.40%
2023/08/21	0	0.00	1	36.70	36.60	-1	254	-0.39%
2023/08/10	4	36.08	0	0.00	36.00	4	229	1.74%
2023/07/27	1	36.05	0	0.00	36.25	1	212	0.47%
2023/07/25	1	35.70	1	35.70	35.75	0	210	0.00%
2023/07/20	2	36.23	0	0.00	36.35	2	200	1.00%
2023/07/18	3	36.50	0	0.00	36.50	3	193	1.55%
2023/07/14	0	0.00	1	37.05	37.00	-1	188	-0.53%
2023/07/13	1	37.20	0	0.00	37.00	1	187	0.53%
2023/06/29	0	0.00	1	39.15	39.30	-1	178	-0.56%
2023/06/16	0	0.00	1	39.35	39.35	-1	177	-0.56%
2023/06/13	0	0.00	1	39.25	39.25	-1	176	-0.57%
2023/06/09	0	0.00	1	39.50	39.65	-1	173	-0.58%
2023/06/05	0	0.00	0.3	38.80	38.70	-0.3	162	-0.18%
2023/05/29	3	38.25	0	0.00	38.30	3	161	1.86%
2023/05/26	1	38.40	0	0.00	38.35	1	164	0.61%
2023/05/24	0	0.00	2	38.78	38.95	-2	165	-1.21%
2023/05/23	0	0.00	0	38.70	38.65	0	162	-0.02%
2023/05/17	0	0.00	5	38.72	38.90	-5	167	-2.98%
2023/05/09	0	0.00	2	38.35	38.35	-2	172	-1.16%
2023/05/04	0	0.00	2	38.40	38.45	-2	189	-1.06%
2023/04/11	0	0.00	1	38.40	38.50	-1	262	-0.38%
2023/04/10	0	0.00	1	38.60	38.55	-1	262	-0.38%
2023/04/07	0.1	38.20	0	0.00	38.05	0.1	261	0.04%
2023/03/20	0	0.00	3	38.00	37.95	-3	331	-0.90%
2023/03/16	0	0.00	1	37.80	37.80	-1	336	-0.30%
2023/03/15	1	37.90	0	0.00	37.85	1	335	0.30%
2023/03/01	5	37.94	0	0.00	37.85	5	335	1.49%
2023/02/24	2	38.38	2	38.30	38.20	0	332	0.00%
2023/02/23	1	38.65	0	0.00	38.60	1	328	0.30%
2023/02/22	1	38.20	0	0.00	38.25	1	324	0.31%
2023/02/21	0.4	38.75	0	0.00	38.35	0.4	324	0.12%
2023/02/20	1	38.35	2	38.60	38.45	-1	326	-0.31%
2023/02/17	1	38.40	0	0.00	38.40	1	327	0.31%
2023/01/17	1	38.80	5	38.87	38.80	-4	325	-1.23%
2023/01/09	1	39.30	0	0.00	38.95	1	351	0.28%
2023/01/06	1.1	38.79	0	0.00	39.05	1.1	347	0.32%
2023/01/05	1.2	39.15	4	39.29	39.30	-2.8	333	-0.84%
2022/12/29	6	37.43	0	0.00	37.50	6	305	1.97%
2022/12/20	6	37.79	1	39.90	38.25	5	326	1.53%
2022/12/15	0	0.00	20	38.00	38.05	-20	302	-6.62%
2022/12/14	3	38.10	0	0.00	37.95	3	311	0.96%
2022/12/08	0	0.00	1	37.50	37.50	-1	320	-0.31%
2022/12/07	0	0.00	2	37.25	37.35	-2	322	-0.62%
2022/12/05	0	0.00	2	37.70	37.70	-2	321	-0.62%
2022/11/30	0	0.00	4	37.30	37.35	-4	319	-1.25%
2022/11/25	9	37.00	1	37.35	37.20	8	324	2.46%
2022/11/24	0	0.00	6	36.85	37.00	-6	325	-1.84%
2022/11/22	0	0.00	1	36.60	36.50	-1	327	-0.31%
2022/11/14	0	0.00	2	37.43	37.40	-2	340	-0.59%
2022/11/11	2	36.85	0	0.00	36.90	2	337	0.59%
2022/11/08	0	0.00	1	36.90	36.65	-1	338	-0.30%
2022/11/04	1	36.15	0	0.00	36.10	1	340	0.29%
2022/11/03	0	0.00	1	36.10	36.10	-1	342	-0.29%
2022/11/01	0	0.00	10	36.12	35.90	-10	348	-2.87%
2022/10/25	0	0.00	3	35.05	34.50	-3	444	-0.67%
2022/10/24	0	0.00	4	35.01	34.90	-4	447	-0.89%
2022/10/21	0	0.00	1	34.10	33.95	-1	448	-0.22%
2022/10/20	4	34.24	5	34.30	33.60	-1	450	-0.22%
2022/10/17	3	34.42	13	34.44	35.10	-10	448	-2.23%
2022/10/14	0	35.95	0	0.00	35.45	0	452	0.00%
2022/10/13	6	35.63	3	36.23	35.20	3	462	0.65%
2022/10/12	0	0.00	10	36.31	36.45	-10	465	-2.15%
2022/10/11	0	0.00	10	36.65	36.65	-10	468	-2.14%
2022/10/07	1	37.65	1	37.90	37.65	0	469	0.00%
2022/10/06	2	37.50	0	0.00	37.60	2	477	0.42%
2022/10/03	3	36.90	0	0.00	37.15	3	495	0.61%
2022/09/29	0	0.00	12	37.67	37.90	-12	495	-2.42%
2022/09/28	6	36.46	2	36.30	36.25	4	487	0.82%
2022/09/26	10	37.75	5	37.75	37.70	5	496	1.01%
2022/09/23	2	39.05	0	0.00	39.00	2	501	0.40%
2022/09/22	3	39.17	0	0.00	39.40	3	502	0.60%
2022/09/21	11	39.70	0	0.00	39.85	11	497	2.21%
2022/09/20	1	40.00	0	0.00	40.35	1	493	0.20%
2022/09/19	0	0.00	1	41.00	40.40	-1	493	-0.20%
2022/09/15	0	0.00	5	40.60	40.70	-5	503	-0.99%
2022/09/08	1	40.05	0	0.00	40.15	1	542	0.18%
2022/09/05	6	40.17	0	0.00	40.45	6	564	1.06%
2022/09/01	1	40.80	0	0.00	40.70	1	580	0.17%
2022/08/31	1	41.00	1	41.30	41.00	0	581	0.00%
2022/08/29	4	40.95	0	0.00	41.00	4	583	0.69%
2022/08/25	10	41.90	1	42.00	41.90	9	581	1.55%
2022/08/23	1	41.40	1	41.30	41.20	0	583	0.00%
2022/08/22	0	0.00	2	42.05	41.50	-2	590	-0.34%
2022/08/19	0	0.00	1	41.50	41.75	-1	589	-0.17%
2022/08/17	0	0.00	1	41.50	41.30	-1	592	-0.17%
2022/08/15	1	40.65	0	0.00	40.65	1	603	0.17%
2022/08/12	1	40.90	0	0.00	40.90	1	604	0.17%
2022/08/10	0	0.00	1	41.60	41.40	-1	617	-0.16%
2022/08/09	4	40.95	1	41.35	40.85	3	624	0.48%
2022/08/08	2	41.65	0	0.00	41.25	2	636	0.31%
2022/08/04	0	0.00	8	43.06	43.15	-8	647	-1.24%
2022/08/03	1	41.85	1	41.20	41.95	0	603	0.00%
2022/08/02	0	0.00	2	41.28	41.50	-2	595	-0.34%
2022/07/28	0	0.00	3	40.58	40.45	-3	659	-0.45%
2022/07/27	3	40.65	2	40.70	40.65	1	684	0.15%
2022/07/25	0	0.00	1	39.90	40.40	-1	735	-0.14%
2022/07/22	0	0.00	5	40.70	40.25	-5	809	-0.62%
2022/07/21	0	0.00	0.3	40.00	40.20	-0.3	938	-0.03%
2022/07/20	1	40.45	1	39.90	39.50	0	1,190	0.00%
2022/07/19	1	39.45	2	39.33	39.50	-1	2,192	-0.05%
2022/07/15	0	0.00	5	38.10	38.10	-5	2,457	-0.20%
2022/07/13	2	37.30	0	0.00	37.30	2	2,470	0.08%
2022/07/12	5	36.90	0	0.00	37.45	5	2,485	0.20%
2022/07/11	1	38.00	0	0.00	38.20	1	2,490	0.04%
2022/07/06	1	38.25	0	0.00	38.15	1	2,513	0.04%
2022/07/01	6.1	38.99	0	0.00	38.85	6.1	2,524	0.24%
2022/06/24	0	0.00	12	40.12	40.10	-12	2,670	-0.45%
2022/06/22	1	39.20	0	0.00	39.30	1	2,790	0.04%
2022/06/20	2.1	39.37	3	39.53	39.05	-0.9	2,789	-0.03%
2022/06/17	6	39.92	0	0.00	40.00	6	2,783	0.22%
2022/06/16	1	41.00	5	41.00	40.50	-4	2,772	-0.14%
2022/06/14	1	40.00	0	0.00	40.50	1	2,780	0.04%
2022/06/13	9	40.92	0	0.00	40.95	9	2,780	0.32%
2022/06/10	4	41.95	0	0.00	41.95	4	2,778	0.14%
2022/06/08	0	0.00	2	42.45	42.65	-2	2,777	-0.07%
2022/06/07	3	42.00	0	0.00	42.55	3	2,787	0.11%
2022/06/01	0	0.00	4	42.54	42.35	-4	2,836	-0.14%
2022/05/31	5	42.64	3	42.27	42.85	2	2,838	0.07%
2022/05/30	2	42.45	2	42.58	42.60	0	2,841	0.00%
2022/05/27	1	42.00	0	0.00	42.00	1	2,839	0.04%
2022/05/24	9	42.02	0	0.00	41.95	9	2,887	0.31%
2022/05/23	0	0.00	1	42.30	42.25	-1	2,891	-0.03%
2022/05/20	0	0.00	2	41.85	41.80	-2	2,899	-0.07%
2022/05/19	3	41.72	3	41.58	41.60	0	2,921	0.00%
2022/05/18	3	42.18	0	0.00	42.05	3	2,927	0.10%
2022/05/16	3	41.77	8	42.15	42.40	-5	2,930	-0.17%
2022/05/12	10	41.35	3	40.97	40.95	7	2,942	0.24%
2022/05/11	0.1	42.00	1	42.10	42.00	-0.9	3,003	-0.03%
2022/05/10	1	42.10	1	42.10	42.20	0	3,010	0.00%
2022/05/09	10	43.04	1	44.00	42.85	9	3,019	0.30%
2022/05/06	5	42.87	0	0.00	43.00	5	3,017	0.17%
2022/05/05	1	43.85	3	43.95	43.70	-2	3,015	-0.07%
2022/05/04	0	0.00	1	44.60	44.15	-1	3,055	-0.03%
2022/04/28	4	45.58	4	45.18	45.05	0	3,323	0.00%
2022/04/27	3	46.00	11	45.40	45.25	-8	3,308	-0.24%
2022/04/26	14	45.03	5	45.15	44.70	9	3,233	0.28%
2022/04/25	74	50.76	394.3	50.47	45.20	-320.3	3,080	-10.40%	大賣/鉅額交易
2022/04/22	128	47.81	49	47.65	48.45	79	2,220	3.56%	大買/
2022/04/21	0	0.00	5	44.40	44.05	-5	2,316	-0.22%
2022/04/20	1	43.40	3	43.50	43.70	-2	2,966	-0.07%
2022/04/19	1	42.85	0	0.00	42.85	1	3,891	0.03%
2022/04/18	0	0.00	1	43.45	43.45	-1	4,310	-0.02%
2022/04/15	0	0.00	9	43.19	43.15	-9	4,516	-0.20%
2022/04/14	0	0.00	3	43.20	43.55	-3	4,767	-0.06%
2022/04/12	1	41.80	0	0.00	41.75	1	4,863	0.02%
2022/04/07	2	43.10	0	0.00	42.75	2	4,879	0.04%
2022/04/06	7	43.99	4	44.69	43.60	3	4,863	0.06%
2022/04/01	2	43.88	4	44.83	43.70	-2	4,840	-0.04%
2022/03/31	2	44.10	1	44.35	43.80	1	4,783	0.02%
2022/03/30	0	0.00	3	43.57	43.95	-3	4,762	-0.06%
2022/03/29	7	42.89	7	43.06	43.00	0	4,743	0.00%
2022/03/28	14.3	45.19	15	45.20	44.80	-0.7	4,703	-0.01%
2022/03/23	1	42.10	2	42.15	42.35	-1	4,579	-0.02%
2022/03/21	0	0.00	11	42.24	42.35	-11	4,577	-0.24%
2022/03/18	0	0.00	2	42.35	42.40	-2	4,583	-0.04%
2022/03/17	1	42.00	5	41.90	42.05	-4	4,588	-0.09%
2022/03/16	0	0.00	1	40.95	41.10	-1	4,601	-0.02%
2022/03/15	5	41.10	0	0.00	40.90	5	4,596	0.11%
2022/03/14	0.1	41.45	0	0.00	41.55	0.1	4,597	0.00%
2022/03/11	1	41.30	0	0.00	41.30	1	4,598	0.02%
2022/03/09	0	0.00	3	41.30	41.35	-3	4,599	-0.07%
2022/03/08	7	41.14	4	41.60	40.45	3	4,613	0.07%
2022/03/07	6	41.62	0	0.00	41.75	6	4,677	0.13%
2022/03/04	8	43.35	0	0.00	43.35	8	4,788	0.17%
2022/03/03	2	43.68	2	43.70	43.65	0	4,930	0.00%
2022/02/25	8	43.28	1	43.30	43.25	7	4,928	0.14%
2022/02/24	4	43.43	1	45.00	43.30	3	4,915	0.06%
2022/02/22	4	44.51	0	0.00	44.20	4	4,881	0.08%
2022/02/21	2	45.25	5	45.27	45.00	-3	4,870	-0.06%
2022/02/17	2	44.33	1	44.40	44.30	1	4,851	0.02%
2022/02/15	13.1	44.27	0	0.00	44.20	13.1	4,846	0.27%
2022/02/14	7.1	44.49	0	0.00	44.45	7.1	4,836	0.15%
2022/02/11	1	45.90	10	46.27	45.30	-9	4,824	-0.19%
2022/02/10	2	44.75	0	0.00	44.95	2	4,750	0.04%
2022/02/09	3	45.15	2	44.90	44.90	1	4,740	0.02%
2022/02/07	3	44.18	4	44.50	45.30	-1	4,706	-0.02%
2022/01/26	6	44.73	2	44.98	45.25	4	4,742	0.08%
2022/01/25	11	45.96	1	46.40	45.60	10	4,696	0.21%
2022/01/24	22.1	48.31	10	48.35	47.75	12.1	4,638	0.26%
2022/01/21	0	0.00	4	47.34	46.60	-4	4,496	-0.09%
2022/01/20	10	46.32	37	46.19	46.00	-27	4,371	-0.62%
2022/01/19	1	48.00	8	47.77	47.40	-7	4,311	-0.16%
2022/01/18	13	48.12	6	47.93	47.70	7	4,249	0.16%
2022/01/17	17	49.38	8	49.76	49.25	9	4,171	0.22%
2022/01/14	58	50.84	42	50.15	49.50	16	4,028	0.40%
2022/01/13	77	50.79	37	51.32	50.60	40	3,690	1.08%
2022/01/12	47	51.51	159	52.54	50.00	-112	3,027	-3.70%	大賣/鉅額交易
2022/01/11	44	52.36	14	51.86	50.20	30	2,096	1.43%
2022/01/10	8	54.78	16	55.17	55.70	-8	1,678	-0.48%
2022/01/07	126	48.88	57	49.48	50.70	69	1,459	4.73%	大買/
2022/01/06	51	46.35	2	46.73	46.15	49	1,206	4.06%
2022/01/05	20	46.40	0	0.00	45.50	20	1,138	1.76%
2022/01/03	0.1	45.00	0	0.00	45.05	0.1	1,097	0.01%
2021/12/29	0	0.00	0.2	44.90	45.15	-0.2	1,120	-0.02%
2021/12/27	2	44.60	1	44.85	44.70	1	1,157	0.09%
2021/12/17	0	0.00	1	44.05	44.60	-1	1,224	-0.08%
2021/12/16	5	43.80	0	0.00	43.80	5	1,238	0.40%
2021/12/15	1	43.85	1	43.75	43.80	0	1,259	0.00%
2021/12/14	2	44.08	5	43.90	43.90	-3	1,278	-0.23%
2021/12/10	7	45.87	1	44.90	44.90	6	1,413	0.42%
2021/12/01	6	47.18	5	46.58	45.10	1	3,464	0.03%
2021/11/30	11	45.81	7	45.01	45.45	4	3,401	0.12%
2021/11/29	2	47.23	10	47.36	47.85	-8	3,284	-0.24%
2021/11/26	0	0.00	1	43.35	43.50	-1	3,147	-0.03%
2021/11/25	0	0.00	1	44.35	44.25	-1	3,153	-0.03%
2021/11/24	2	44.15	0	0.00	44.30	2	3,159	0.06%
2021/11/22	0	0.00	2	43.85	43.95	-2	3,173	-0.06%
2021/11/18	1.2	43.79	1	43.90	43.80	0.2	3,185	0.01%
2021/11/17	1	43.65	0	0.00	43.70	1	3,210	0.03%
2021/11/16	0	0.00	6	44.44	44.50	-6	3,220	-0.19%
2021/11/15	2	43.83	1	43.80	43.95	1	3,231	0.03%
2021/11/12	1	44.40	0	0.00	44.30	1	3,260	0.03%
2021/11/10	1	44.85	6	44.91	44.85	-5	3,290	-0.15%
2021/11/09	1	44.60	0	0.00	44.55	1	3,305	0.03%
2021/11/04	1	45.00	1	45.10	44.70	0	3,333	0.00%
2021/11/03	2	45.30	7	45.37	45.40	-5	3,336	-0.15%
2021/11/02	3	44.00	10	43.50	43.95	-7	3,293	-0.21%
2021/11/01	8	43.74	2	43.20	43.35	6	3,328	0.18%
2021/10/29	0	0.00	12	43.37	43.35	-12	3,333	-0.36%
2021/10/25	6	43.05	0	0.00	42.85	6	3,410	0.18%
2021/10/22	1	42.30	1	42.30	42.20	0	3,411	0.00%
2021/10/21	0	0.00	1	42.65	43.85	-1	3,418	-0.03%
2021/10/20	5	42.70	3	42.88	42.60	2	3,415	0.06%
2021/10/13	2	41.33	0	0.00	41.10	2	3,570	0.06%
2021/10/12	1	41.95	1	42.00	41.80	0	3,615	0.00%
2021/10/08	1	43.55	1	42.85	42.60	0	3,775	0.00%
2021/10/06	0	0.00	2	42.65	42.05	-2	3,982	-0.05%
2021/10/05	2	42.65	1	42.55	43.60	1	4,044	0.02%
2021/10/04	0	44.50	7	43.50	43.15	-7	4,149	-0.17%
2021/10/01	3	44.80	0	0.00	44.65	3	4,267	0.07%
2021/09/30	2	46.80	0	0.00	46.45	2	4,362	0.05%
2021/09/28	1	47.20	0	0.00	47.30	1	4,602	0.02%
2021/09/27	0	0.00	1	47.50	47.40	-1	4,729	-0.02%
2021/09/24	3	47.43	2	47.73	47.40	1	4,991	0.02%
2021/09/23	1.1	47.31	1	47.30	47.25	0.1	5,277	0.00%
2021/09/22	1	47.50	1	47.60	47.50	0	5,581	0.00%
2021/09/17	4	49.24	3	49.23	48.85	1	5,962	0.02%
2021/09/16	1	48.80	1	48.75	48.90	0	6,350	0.00%
2021/09/15	3	48.98	5	49.14	49.70	-2	6,730	-0.03%
2021/09/14	26	50.91	10	51.77	49.45	16	7,068	0.23%
2021/09/13	9	49.34	3	49.23	49.00	6	8,044	0.07%
2021/09/10	13	52.92	105	53.48	52.40	-92	8,861	-1.04%	大賣/
2021/09/09	54	60.36	67	58.66	56.50	-13	9,254	-0.14%
2021/09/08	179	55.89	50	55.35	56.90	129	8,692	1.48%	大買/鉅額交易
2021/09/07	7	50.41	5	51.08	51.80	2	8,436	0.02%
2021/09/06	2	47.15	5	47.35	47.10	-3	8,389	-0.04%
2021/09/03	1	48.00	1	47.60	47.00	0	8,474	0.00%
2021/09/02	1	48.00	0	0.00	47.95	1	8,602	0.01%
2021/09/01	1	48.30	1	48.85	49.05	0	8,695	0.00%
2021/08/31	1	49.00	0	0.00	48.00	1	8,837	0.01%
2021/08/30	1	49.10	0	0.00	49.15	1	9,057	0.01%
2021/08/26	4	49.48	0	0.00	49.15	4	9,757	0.04%
2021/08/24	1	49.40	0	0.00	49.65	1	11,579	0.01%
2021/08/23	2	49.18	1	49.05	49.05	1	12,305	0.01%
2021/08/20	0	0.00	15	48.10	48.00	-15	12,581	-0.12%
2021/08/19	0	0.00	16	48.99	48.00	-16	13,267	-0.12%
2021/08/18	0	0.00	10	48.86	49.95	-10	13,698	-0.07%
2021/08/17	3	48.38	5	49.65	47.70	-2	14,172	-0.01%
2021/08/16	0	0.00	1	50.00	49.70	-1	14,240	-0.01%
2021/08/13	2	50.90	3	50.67	50.00	-1	14,475	-0.01%
2021/08/12	1	51.30	20	51.80	51.70	-19	14,577	-0.13%
2021/08/11	1	51.30	1	51.60	51.80	0	14,608	0.00%
2021/08/10	0.1	52.40	1	51.80	51.80	-1	14,693	-0.01%
2021/08/09	1	52.50	0	0.00	52.50	1	14,812	0.01%
2021/08/06	2	53.50	2	54.00	53.30	0	14,856	0.00%
2021/08/05	3	52.77	0	0.00	52.80	3	14,885	0.02%
2021/08/04	2	55.95	2	55.95	56.20	0	14,848	0.00%
2021/08/03	6	56.12	1	55.80	55.90	5	14,835	0.03%
2021/08/02	0	0.00	3	56.77	57.60	-3	14,816	-0.02%
2021/07/30	3	56.20	0	0.00	55.00	3	14,785	0.02%
2021/07/29	1	56.40	1	56.90	57.50	0	14,757	0.00%
2021/07/28	2	56.10	2	56.90	56.00	0	14,733	0.00%
2021/07/27	1	56.80	0	0.00	56.00	1	14,709	0.01%
2021/07/23	1	57.50	1	58.20	58.30	0	14,675	0.00%
2021/07/22	0	0.00	3	57.00	57.60	-3	14,644	-0.02%
2021/07/21	1.1	55.90	1	56.30	55.90	0.1	14,594	0.00%
2021/07/20	2.1	57.16	0	0.00	56.70	2.1	14,552	0.01%
2021/07/19	1	58.70	3	59.17	59.30	-2	14,511	-0.01%
2021/07/16	9	59.74	7	60.21	59.40	2	14,485	0.01%
2021/07/15	26	61.20	10	61.19	60.90	16	14,428	0.11%
2021/07/14	3.1	58.20	5	57.84	60.20	-2	14,264	-0.01%
2021/07/13	25	60.98	5	59.84	60.00	20	14,138	0.14%
2021/07/12	0	62.40	0	0.00	62.30	0	14,030	0.00%
2021/07/09	12	64.00	36	63.15	63.50	-24	13,951	-0.17%
2021/07/08	13	65.61	7	65.37	66.50	6	13,827	0.04%
2021/07/07	4	63.65	3	62.87	63.10	1	13,687	0.01%
2021/07/06	7	65.84	2	66.80	64.60	5	13,567	0.04%
2021/07/05	6	65.13	5	65.32	65.90	1	13,456	0.01%
2021/07/02	8	66.99	3	67.03	66.50	5	13,286	0.04%
2021/07/01	17	69.01	25.1	69.56	67.50	-8.1	13,152	-0.06%
2021/06/30	29	68.78	6.2	69.94	69.20	22.8	12,880	0.18%
2021/06/29	43	71.17	76	71.71	69.80	-33	12,579	-0.26%
2021/06/28	37	72.30	76	72.83	71.60	-39	12,252	-0.32%
2021/06/25	53	72.20	31.1	71.23	70.40	21.9	11,846	0.18%
2021/06/24	24	70.67	55	71.10	71.30	-31	11,436	-0.27%
2021/06/23	65	67.71	18.1	67.61	67.60	46.9	11,025	0.42%
2021/06/22	136	76.01	80	75.97	71.00	56	10,562	0.53%	大買/
2021/06/21	179.1	72.08	58.7	72.22	74.00	120.4	9,267	1.30%	大買/鉅額交易
2021/06/18	44.4	68.53	40	68.27	67.30	4.4	8,297	0.05%
2021/06/17	8	63.70	2.1	65.26	65.30	5.9	7,610	0.08%
2021/06/16	5	62.80	3	62.83	61.30	2	7,302	0.03%
2021/06/15	12.1	63.38	5.2	63.81	63.80	7	7,206	0.10%
2021/06/11	1	64.40	6	64.00	63.50	-5	7,116	-0.07%
2021/06/09	8	65.70	1	65.00	64.50	7	6,865	0.10%
2021/06/08	6.1	68.26	1	67.30	67.10	5.1	6,757	0.08%
2021/06/07	5.3	67.43	4	66.90	68.10	1.3	6,604	0.02%
2021/06/04	15	69.41	10	70.02	68.40	5	6,368	0.08%
2021/06/03	19	72.08	17	71.79	71.20	2	6,134	0.03%
2021/06/02	45.5	70.72	57	70.14	69.90	-11.6	5,641	-0.20%
2021/06/01	101.1	69.18	81	66.36	66.50	20.1	4,844	0.41%	大買/
2021/05/31	46	66.82	90	65.49	67.90	-44	3,805	-1.16%
2021/05/28	8	62.04	19	61.88	61.80	-11	3,068	-0.36%
2021/05/27	98	64.11	19	62.17	60.70	79	2,763	2.86%
2021/05/26	14	60.01	31	60.80	60.70	-17	2,060	-0.83%
2021/05/25	45	64.96	27	62.26	57.80	18	1,607	1.12%
2021/05/24	5	58.80	8	60.30	60.30	-3	1,098	-0.27%
2021/05/21	1	54.20	23	53.97	54.90	-22	1,011	-2.17%
2021/05/20	16	46.83	21	48.62	49.95	-5	756	-0.66%
2021/05/19	13	45.61	2	45.43	45.45	11	631	1.74%
2021/05/18	14	48.21	9	48.81	46.90	5	591	0.85%
2021/05/17	8	49.21	2.3	49.15	49.25	5.7	491	1.16%
2021/05/13	4	45.90	4	45.88	47.90	0	296	0.00%
2021/05/03	0	0.00	2	44.35	44.40	-2	224	-0.89%
2021/04/27	0	0.00	0.1	44.70	44.85	-0.1	228	-0.04%
2021/04/22	0.4	45.20	0	0.00	45.00	0.4	228	0.19%
2021/04/21	0.1	45.30	0	0.00	45.20	0.1	218	0.05%
2021/04/19	0	0.00	1	44.60	44.60	-1	215	-0.47%
2021/04/16	1	43.60	0	0.00	43.75	1	211	0.47%
2021/04/14	0.1	43.60	0	0.00	43.65	0.1	229	0.04%
2021/04/12	1	44.10	1	44.00	43.55	0	228	0.00%
2021/03/31	0	0.00	1	44.10	44.20	-1	249	-0.40%
2021/03/30	0	0.00	1	43.70	43.80	-1	247	-0.40%
2021/03/29	1	43.30	0	0.00	43.40	1	247	0.40%
2021/03/04	0	0.00	1	43.25	43.30	-1	303	-0.33%
2021/03/03	1	43.00	0	0.00	43.35	1	303	0.33%
2021/02/24	0	0.00	1	42.65	42.65	-1	308	-0.32%
2021/02/18	1	41.90	2	41.95	42.10	-1	306	-0.33%
2021/02/05	1	41.50	1	42.00	41.55	0	298	0.00%
2021/02/03	1	40.80	0	0.00	40.80	1	294	0.34%
2021/01/29	1	41.15	0	0.00	41.15	1	296	0.34%
2021/01/27	1	42.00	0	0.00	42.10	1	293	0.34%
2021/01/26	1	42.30	0	0.00	42.30	1	295	0.34%
2021/01/25	0	0.00	2	42.85	43.10	-2	296	-0.67%
2021/01/20	3	42.13	0	0.00	41.25	3	290	1.03%
2021/01/15	1	43.15	0	0.00	43.50	1	279	0.36%
2021/01/13	0	0.00	1	44.35	44.30	-1	272	-0.37%
2021/01/12	0	0.00	2	44.00	44.00	-2	266	-0.75%
2021/01/11	1	45.45	3	45.35	45.25	-2	264	-0.76%
2021/01/06	0	0.00	2	45.50	45.15	-2	243	-0.82%
2021/01/04	0	0.00	2	45.73	45.45	-2	236	-0.85%
2020/12/31	0	0.00	1	44.75	44.80	-1	226	-0.44%
2020/12/28	1	43.60	2	44.35	44.40	-1	219	-0.45%
2020/12/23	1	42.90	0	0.00	42.90	1	212	0.47%
2020/12/22	1	43.50	3	43.70	43.35	-2	214	-0.93%
2020/12/21	1	45.25	1	45.20	45.30	0	213	0.00%
2020/12/16	1	43.35	0	0.00	43.30	1	199	0.50%
2020/12/15	0	0.00	2	42.98	43.10	-2	181	-1.10%
2020/12/14	0	0.00	2	42.78	43.05	-2	178	-1.12%
2020/12/11	0	0.00	1	42.40	42.30	-1	177	-0.56%
2020/11/11	1	40.20	0	0.00	40.65	1	139	0.72%
2020/11/10	1	40.20	1	40.65	40.55	0	136	0.00%
2020/11/09	0	0.00	1	40.60	40.50	-1	133	-0.75%
2020/11/05	0.1	40.30	0	0.00	40.40	0.1	131	0.08%
2020/11/02	0	0.00	1	40.15	40.10	-1	130	-0.76%
2020/10/23	0	0.00	1	39.95	39.90	-1	130	-0.76%
2020/10/21	0	0.00	1	40.00	40.00	-1	137	-0.73%
2020/10/20	0	0.00	1	39.90	39.90	-1	142	-0.70%
2020/10/19	0	0.00	1	40.00	40.10	-1	143	-0.70%
2020/10/07	3	38.53	0	0.00	38.95	3	177	1.69%
2020/09/24	1	38.70	0	0.00	38.00	1	184	0.54%
2020/09/23	1	39.50	0	0.00	39.40	1	177	0.56%
2020/09/11	0	0.00	1	40.65	40.65	-1	170	-0.59%
2020/09/09	1	40.55	0	0.00	40.55	1	172	0.58%
2020/08/27	0	0.00	2	40.95	40.90	-2	203	-0.98%
2020/08/26	0	0.00	1	40.85	40.80	-1	202	-0.49%
2020/08/24	0	0.00	1	40.10	40.00	-1	204	-0.49%
2020/08/20	2	39.90	1	39.75	39.80	1	207	0.48%
2020/08/19	0	0.00	1	40.50	40.50	-1	206	-0.48%
2020/08/14	0	0.00	1	39.70	39.65	-1	220	-0.45%
2020/08/07	1	39.00	0	0.00	38.90	1	287	0.35%
2020/08/03	1	38.85	0	0.00	38.80	1	307	0.33%
2020/07/27	1	39.35	0	0.00	39.20	1	319	0.31%
2020/07/24	2	40.50	0	0.00	39.80	2	327	0.61%
2020/07/22	7	41.33	0	0.00	41.00	7	333	2.10%
2020/07/21	0	0.00	2	41.15	41.10	-2	326	-0.61%
2020/07/16	0	40.80	0	0.00	41.00	0	326	0.01%
2020/07/10	2	40.50	2	40.80	40.70	0	321	0.00%
2020/07/08	0	0.00	2	41.00	41.00	-2	326	-0.61%
2020/07/06	0	0.00	1	41.70	41.60	-1	321	-0.31%
2020/06/24	0	0.00	1	40.90	40.90	-1	330	-0.30%
2020/06/18	2	40.48	0	0.00	40.55	2	343	0.58%
2020/06/17	2	40.55	0	0.00	40.65	2	347	0.58%
2020/06/04	0.3	41.80	0	0.00	41.90	0.3	380	0.08%
2020/06/03	0	0.00	7	41.79	42.25	-7	384	-1.82%
2020/06/01	0	0.00	1	40.25	40.30	-1	380	-0.26%
2020/05/28	4	40.50	0	0.00	40.30	4	384	1.04%
2020/05/26	0	0.00	2	41.05	41.10	-2	389	-0.51%
2020/05/25	2	40.30	1	40.35	40.30	1	387	0.26%
2020/05/22	1	41.00	3	41.55	40.65	-2	388	-0.51%
2020/05/21	2	42.00	6	42.15	41.95	-4	384	-1.04%
2020/05/19	0	0.00	2	42.00	41.45	-2	376	-0.53%
2020/05/18	0	0.00	5	41.33	41.20	-5	363	-1.38%
2020/05/14	6	39.29	0	0.00	39.20	6	348	1.72%
2020/05/13	0	0.00	1	39.55	39.60	-1	347	-0.29%
2020/05/12	3	39.88	0	0.00	39.75	3	347	0.86%
2020/05/11	0	0.00	5	40.60	40.55	-5	340	-1.47%
2020/05/08	4	41.70	0	0.00	41.40	4	336	1.19%
2020/05/07	0	0.00	2	40.90	41.20	-2	337	-0.59%
2020/05/06	5	40.62	0	0.00	40.60	5	335	1.49%
2020/05/04	3	40.27	0	0.00	40.20	3	340	0.88%
2020/04/30	0	0.00	2	40.80	40.95	-2	341	-0.59%
2020/04/29	4	40.24	0	0.00	40.45	4	348	1.15%
2020/04/27	1	39.55	0.2	39.70	39.75	0.8	345	0.23%
2020/04/24	5	39.30	0	0.00	39.30	5	340	1.47%
2020/04/23	1	38.75	2	39.00	38.95	-1	337	-0.30%
2020/04/21	0	0.00	1	38.35	38.30	-1	330	-0.30%
2020/04/20	0.2	38.80	0	0.00	38.90	0.2	322	0.06%
2020/04/17	0	0.00	30	39.01	38.80	-30	323	-9.27%
2020/04/15	0	0.00	1	38.75	38.90	-1	315	-0.32%
2020/04/14	0	0.00	3	38.28	38.50	-3	316	-0.95%
2020/04/13	0	0.00	2	37.85	37.95	-2	316	-0.63%
2020/04/06	0	0.00	3	37.65	37.60	-3	307	-0.97%
2020/03/27	2	35.48	0	0.00	35.25	2	297	0.67%
2020/03/26	10	35.85	0	0.00	35.40	10	295	3.39%
2020/03/19	0	0.00	31	31.54	31.25	-31	277	-11.15%
2020/03/16	1	35.15	5	36.50	35.05	-4	263	-1.52%
2020/03/13	1	35.30	0	0.00	36.15	1	257	0.39%
2020/03/10	1	37.80	0	0.00	37.90	1	238	0.42%
2020/03/06	1	39.20	0	0.00	39.20	1	222	0.45%
2020/03/02	0	0.00	1	41.20	41.10	-1	211	-0.47%
2020/02/26	1	40.40	0	0.00	40.60	1	204	0.49%
2020/02/24	1	41.30	0	0.00	41.15	1	201	0.50%
2020/02/19	0	0.00	1	42.50	41.75	-1	195	-0.51%
2020/02/18	0	0.00	1	41.65	41.60	-1	191	-0.52%
2020/02/17	0	0.00	3	39.95	40.85	-3	180	-1.66%
2020/02/14	2	39.80	0	0.00	39.65	2	174	1.15%
2020/02/13	0	0.00	1	39.70	39.85	-1	171	-0.58%
2020/02/06	0	0.00	1	40.75	40.95	-1	167	-0.60%
2020/02/03	0	0.00	2	39.55	40.35	-2	184	-1.09%
2020/01/17	3	39.40	0	0.00	39.45	3	170	1.76%
2020/01/14	0	0.00	2	39.60	39.45	-2	175	-1.14%
2020/01/08	0	0.00	1	39.50	39.25	-1	173	-0.58%
2020/01/07	0	0.00	2	39.15	39.45	-2	170	-1.18%
2020/01/02	0	0.00	2	39.30	39.30	-2	165	-1.21%
2019/12/05	0	0.00	1	39.30	39.15	-1	149	-0.67%
2019/12/04	1	38.80	0	0.00	38.85	1	148	0.67%
2019/12/03	1	38.80	0	0.00	38.85	1	148	0.67%
2019/12/02	2	38.65	0	0.00	38.70	2	149	1.34%
2019/11/26	0	0.00	4	39.43	39.25	-4	146	-2.73%
2019/11/25	2	38.85	0	0.00	38.75	2	146	1.37%
2019/11/22	0	0.00	2	39.10	39.00	-2	149	-1.34%
2019/11/11	0	0.00	13	38.58	38.60	-13	141	-9.22%
2019/11/07	2	38.70	0	0.00	38.75	2	140	1.43%
2019/11/06	2	39.00	0	0.00	38.90	2	138	1.44%
2019/11/04	0	0.00	5	39.51	39.20	-5	132	-3.79%
2019/10/28	5	37.45	1	37.50	37.65	4	93	4.30%
2019/10/22	7	36.90	0	0.00	36.60	7	87	7.97%
2019/09/17	0	0.00	6	37.05	37.05	-6	126	-4.73%
2019/09/16	0	0.00	13	37.17	37.20	-13	131	-9.90%
2019/09/11	0	0.00	10	37.50	37.25	-10	144	-6.92%
2019/08/29	1	37.70	0	0.00	37.70	1	168	0.59%
2019/08/28	0	0.00	1	37.45	37.70	-1	169	-0.59%
2019/08/27	13	37.24	0	0.00	37.15	13	173	7.51%
2019/08/21	5	36.35	0	0.00	36.35	5	316	1.58%
2019/08/15	0	0.00	37	36.08	36.40	-37	324	-11.41%
2019/08/14	0	0.00	5	36.41	36.45	-5	328	-1.52%
2019/08/12	10	36.53	0	0.00	36.50	10	336	2.98%
2019/08/06	1	35.60	0	0.00	35.70	1	341	0.29%
2019/08/01	5	36.45	0	0.00	36.35	5	340	1.47%
2019/07/30	4	36.60	0	0.00	36.65	4	343	1.17%
2019/07/26	9	36.31	0	0.00	36.45	9	346	2.60%
2019/07/25	1	36.05	0	0.00	36.05	1	346	0.29%
2019/07/23	13	36.35	0	0.00	36.25	13	346	3.76%
2019/07/22	6	36.35	0	0.00	36.30	6	345	1.73%
2019/07/19	4	36.50	0	0.00	36.50	4	345	1.16%
2019/07/16	0	0.00	1	36.60	36.25	-1	346	-0.29%
2019/06/20	0	0.00	1	36.95	37.50	-1	320	-0.31%
2019/06/12	1	36.00	0	0.00	36.00	1	287	0.35%
2019/06/06	1	35.85	0	0.00	35.80	1	284	0.35%
2019/06/05	1	35.90	0	0.00	35.95	1	284	0.35%
2019/06/04	1	35.80	0	0.00	36.00	1	283	0.35%
2019/06/03	2	35.70	0	0.00	35.65	2	281	0.71%
2019/05/31	1	35.00	1	34.95	35.20	0	276	0.00%
2019/05/30	1	34.60	0	0.00	34.85	1	269	0.37%
2019/05/29	1	34.50	0	0.00	34.50	1	257	0.39%
2019/05/21	1	35.70	0	0.00	36.00	1	130	0.77%
2019/04/24	0	37.00	0	0.00	37.00	0	114	0.00%
2019/04/03	2	37.20	0	0.00	37.35	2	99	2.00%
2019/03/19	1	37.05	0	0.00	37.05	1	103	0.97%
2019/02/27	0	0.00	3	37.20	37.95	-3	134	-2.23%
2019/02/21	3	37.23	0	0.00	37.20	3	125	2.39%
2019/01/24	0	0.00	1	36.80	36.85	-1	108	-0.93%
2019/01/21	0.1	36.25	0	0.00	36.25	0.1	107	0.09%
2019/01/15	1	35.65	0	0.00	35.65	1	103	0.96%
2019/01/10	0	0.00	2	36.10	36.25	-2	102	-1.96%
2018/12/06	0	0.00	1	35.00	34.90	-1	88	-1.13%
2018/12/04	2	35.65	0	0.00	35.65	2	80	2.49%
2018/12/03	4	36.01	0	0.00	35.65	4	75	5.31%
2018/11/01	1	36.70	0	0.00	36.85	1	55	1.79%
2018/10/30	4	35.80	0	0.00	35.85	4	56	7.10%
2018/10/17	1	37.75	0	0.00	37.75	1	62	1.60%
2018/09/07	1	39.50	0	0.00	39.50	1	77	1.29%
2018/09/05	0	0.00	1	40.05	39.95	-1	79	-1.27%
2018/08/30	0	0.00	1	40.10	40.20	-1	81	-1.23%
2018/08/23	0	0.00	1	39.80	40.00	-1	90	-1.11%
2018/08/21	2	39.50	1	39.40	39.45	1	90	1.11%
2018/08/20	0	0.00	1	40.20	40.25	-1	85	-1.17%
2018/08/14	0	0.00	2	40.25	40.30	-2	85	-2.35%
2018/07/25	1	40.50	0	0.00	40.30	1	92	1.08%
2018/07/23	1	40.45	0	0.00	40.40	1	91	1.09%
2018/05/15	0	0.00	0	39.80	40.00	0	132	-0.02%
2018/04/23	0	0.00	1	40.25	40.15	-1	147	-0.68%
2018/02/27	0	0.00	1	38.25	38.45	-1	158	-0.63%
2018/02/23	1	37.80	0	0.00	38.20	1	167	0.60%
2018/02/22	0	0.00	1	38.20	38.05	-1	172	-0.58%
2018/02/21	0	0.00	0.2	38.60	38.25	-0.2	172	-0.12%
2018/02/08	0	0.00	2	37.60	38.45	-2	164	-1.22%
2018/02/07	30	37.28	0	0.00	37.00	30	161	18.55%
2018/02/06	0	0.00	2.3	37.10	37.10	-2.3	157	-1.46%
2018/01/26	1	38.40	0	0.00	38.70	1	146	0.68%
2018/01/23	0	0.00	0	38.55	38.60	0	141	-0.02%
2018/01/19	0.2	38.60	0	0.00	38.65	0.2	136	0.15%
2018/01/18	0	0.00	1	38.85	38.90	-1	138	-0.72%
2018/01/17	0	0.00	5	38.80	38.75	-5	133	-3.74%