正達 (3149)-統一-台中券商分點個股進出

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

正達

(3149)

股價
24.50
漲跌
▲0.35
漲幅
+1.45%
成交量
405張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正達 (3149)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/08	0	0.00	2	24.65	24.50	-2	866	-0.23%
2024/04/29	1	23.10	0	0.00	23.20	1	1,187	0.08%
2024/04/23	0	0.00	1	23.00	23.20	-1	1,312	-0.08%
2024/04/16	1	24.00	0	0.00	23.70	1	1,447	0.07%
2024/03/29	1	25.70	0	0.00	25.35	1	1,417	0.07%
2024/03/28	0	0.00	1	26.15	26.15	-1	1,394	-0.07%
2024/03/08	0	25.30	0	0.00	24.85	0	1,420	0.00%
2024/03/07	0	0.00	2	25.40	25.75	-2	1,417	-0.14%
2024/03/06	1	25.10	2.9	24.95	25.10	-1.9	1,402	-0.14%
2024/02/27	1	28.10	0	0.00	27.80	1	1,369	0.07%
2024/02/23	1	29.00	0	0.00	29.00	1	1,366	0.07%
2024/02/21	0	0.00	4	30.10	30.40	-4	1,459	-0.27%
2024/02/20	1	29.70	0	0.00	30.00	1	1,470	0.07%
2024/02/19	0	0.00	2	30.00	29.95	-2	1,465	-0.14%
2024/02/16	1	29.25	0	0.00	28.95	1	1,460	0.07%
2024/02/02	5	28.20	7	28.34	28.05	-2	1,418	-0.14%
2024/02/01	0	0.00	1	29.55	28.35	-1	1,404	-0.07%
2024/01/31	1	29.20	0	0.00	29.20	1	1,383	0.07%
2024/01/30	0	0.00	2	29.90	29.60	-2	1,365	-0.15%
2024/01/29	2	29.40	3	29.58	30.05	-1	1,346	-0.07%
2024/01/26	3	29.77	0	0.00	30.00	3	1,324	0.23%
2024/01/25	3	30.18	9	30.10	29.85	-6	1,302	-0.46%
2024/01/24	13	30.88	8.4	31.19	31.70	4.6	1,230	0.37%
2024/01/23	7	29.30	23	27.79	29.30	-16	1,120	-1.43%
2024/01/22	1	26.45	2.6	26.69	26.65	-1.6	1,035	-0.16%
2024/01/19	20	26.75	56	26.36	26.10	-36	1,022	-3.52%
2024/01/18	4	27.73	10	27.86	27.55	-6	988	-0.61%
2024/01/17	2	26.80	0	0.00	26.75	2	947	0.21%
2024/01/15	0	0.00	3	26.10	26.15	-3	835	-0.36%
2024/01/05	0	0.00	5	23.55	23.75	-5	802	-0.62%
2023/12/21	0	0.00	3	23.40	23.50	-3	875	-0.34%
2023/12/15	33	25.13	0	0.00	25.50	33	854	3.86%
2023/12/14	5	23.30	5	23.05	23.40	0	820	0.00%
2023/12/13	0	0.00	3	23.05	22.70	-3	834	-0.36%
2023/12/07	0	0.00	0.6	23.35	23.55	-0.6	959	-0.07%
2023/11/29	15	23.75	3	23.40	23.40	12	983	1.22%
2023/11/27	3	22.50	0	0.00	22.15	3	955	0.31%
2023/11/22	2	22.30	0	0.00	22.20	2	923	0.22%
2023/11/21	16	23.73	15	23.45	22.85	1	928	0.11%
2023/11/20	6	21.63	1	21.70	22.40	5	871	0.57%
2023/11/17	10	20.30	0	0.00	20.40	10	821	1.22%
2023/11/08	0.1	17.00	0	0.00	17.00	0.1	752	0.01%
2023/11/07	0.3	17.10	0	0.00	17.10	0.3	754	0.04%
2023/10/24	0	0.00	1	17.95	17.90	-1	837	-0.12%
2023/10/05	0	0.00	5	13.80	13.80	-5	1,004	-0.50%
2023/09/25	0	0.00	0	15.55	14.85	0	1,013	0.00%
2023/09/22	9	15.06	0	0.00	15.20	9	991	0.91%
2023/09/12	2	14.43	0	0.00	14.10	2	970	0.21%
2023/09/11	0	0.00	0	14.85	14.35	0	968	0.00%
2023/09/07	0	0.00	2	15.60	15.60	-2	950	-0.21%
2023/09/06	10	15.50	0	0.00	16.05	10	927	1.08%
2023/09/05	1	15.35	1	15.15	15.35	0	861	0.00%
2023/09/04	0	0.00	4	14.85	15.00	-4	828	-0.48%
2023/09/01	4	14.18	0	0.00	14.25	4	804	0.50%
2023/08/31	1	14.60	3	14.50	14.60	-2	794	-0.25%
2023/08/30	0	0.00	2	13.75	13.70	-2	768	-0.26%
2023/08/29	1	13.40	3	13.55	13.50	-2	775	-0.26%
2023/08/25	3	13.12	1	13.30	13.30	2	786	0.25%
2023/08/24	0	0.00	2	13.35	13.35	-2	806	-0.25%
2023/08/22	2	13.15	0	0.00	13.10	2	818	0.24%
2023/08/18	0	0.00	2	13.88	13.80	-2	843	-0.24%
2023/08/15	1	12.55	0	0.00	12.40	1	821	0.12%
2023/08/08	1	13.65	0	0.00	13.60	1	836	0.12%
2023/07/25	0	0.00	2	14.15	14.15	-2	975	-0.20%
2023/07/21	4	13.94	1	14.65	14.45	3	962	0.31%
2023/07/20	2	14.20	1	14.25	14.25	1	969	0.10%
2023/07/19	3	15.68	17	15.51	14.95	-14	963	-1.45%
2023/07/18	10	14.45	2	14.60	14.75	8	953	0.84%
2023/07/17	1	13.35	4	13.38	13.45	-3	947	-0.32%
2023/07/14	0	0.00	16	12.45	12.25	-16	931	-1.72%
2023/07/13	10	13.00	0	0.00	12.75	10	923	1.08%
2023/07/10	0	0.00	13	13.23	13.50	-13	913	-1.42%
2023/06/26	7	14.29	0	0.00	14.15	7	843	0.83%
2023/06/12	0	0.00	10	14.45	14.40	-10	808	-1.24%
2023/06/07	3	14.95	0	0.00	15.00	3	801	0.37%
2023/06/01	10	15.15	0	15.00	15.20	10	828	1.21%
2023/05/31	9	14.95	0	0.00	14.95	9	825	1.09%
2023/05/29	0	0.00	1	14.55	14.60	-1	800	-0.12%
2023/05/26	0	0.00	1	14.60	14.55	-1	798	-0.13%
2023/05/24	0	0.00	2	14.60	15.30	-2	775	-0.26%
2023/05/17	1	14.30	0	0.00	14.35	1	755	0.13%
2023/05/16	0	0.00	1	14.45	14.30	-1	754	-0.13%
2023/05/15	1	14.15	0	0.00	14.15	1	752	0.13%
2023/05/12	3	14.27	0	0.00	14.30	3	750	0.40%
2023/05/11	3	14.92	0	0.00	14.50	3	745	0.40%
2023/05/10	0	15.40	0	0.00	15.35	0	735	0.00%
2023/05/09	12	15.18	1	15.20	15.25	11	721	1.53%
2023/05/08	6	16.65	0	0.00	16.65	6	660	0.91%
2023/05/04	5	18.20	0	0.00	18.20	5	608	0.82%
2023/04/21	2	20.00	2	20.25	19.60	0	571	0.00%
2023/04/20	2	18.95	3	19.37	19.65	-1	499	-0.20%
2023/04/18	0	0.00	3	18.65	18.75	-3	434	-0.69%
2023/04/17	0	18.65	0	0.00	18.30	0	417	0.00%
2023/04/14	9	18.50	0	0.00	18.45	9	414	2.17%
2023/04/13	5	18.40	0	0.00	18.50	5	413	1.21%
2023/03/28	0	0.00	0	18.20	18.15	0	452	0.00%
2023/03/24	3	18.30	0	0.00	18.45	3	457	0.66%
2023/03/17	0	0.00	1	18.20	18.20	-1	476	-0.21%
2023/03/16	1	18.40	0	0.00	18.15	1	482	0.21%
2023/03/15	3	18.45	0	0.00	18.40	3	515	0.58%
2023/03/10	0	0.00	1	18.95	18.70	-1	741	-0.13%
2023/03/08	2	19.40	1	19.35	19.40	1	771	0.13%
2023/03/07	1	19.51	1	19.55	19.50	0	766	0.00%
2023/03/06	1	18.80	1	18.85	18.90	0	746	0.00%
2023/03/02	3	18.50	0	0.00	18.50	3	750	0.40%
2023/03/01	1	18.65	0	0.00	18.55	1	752	0.13%
2023/02/16	1	18.35	0	0.00	18.50	1	829	0.12%
2023/02/13	0	0.00	1	18.75	18.70	-1	903	-0.11%
2023/02/08	0	0.00	3	19.40	19.40	-3	989	-0.30%
2023/02/07	0	0.00	1	19.10	19.10	-1	998	-0.10%
2023/02/06	1	19.10	0	0.00	19.15	1	1,012	0.10%
2023/02/02	1	19.10	0	0.00	19.20	1	1,031	0.10%
2023/01/31	5	19.13	0	0.00	19.00	5	1,074	0.47%
2023/01/09	1	18.55	0	0.00	18.60	1	1,427	0.07%
2023/01/05	0	0.00	1	18.45	18.35	-1	1,582	-0.06%
2023/01/04	1	18.45	0	0.00	18.45	1	1,644	0.06%
2022/12/08	1	20.25	0	0.00	20.25	1	1,980	0.05%
2022/12/07	4	20.38	1	20.15	20.05	3	1,972	0.15%
2022/12/06	7	21.01	1	21.15	20.75	6	1,939	0.31%
2022/12/05	7	21.82	0	0.00	21.70	7	1,903	0.37%
2022/12/02	3	21.92	12	21.85	22.35	-9	1,840	-0.49%
2022/11/30	5	20.06	0	0.00	20.00	5	1,714	0.29%
2022/11/25	2	19.93	5	20.25	19.85	-3	1,720	-0.17%
2022/11/22	3	20.15	0	0.00	20.15	3	1,784	0.17%
2022/11/18	1	20.70	0	0.00	20.40	1	1,912	0.05%
2022/11/17	2	20.85	0	0.00	21.00	2	1,901	0.11%
2022/11/16	3	20.60	0	0.00	20.55	3	1,891	0.16%
2022/11/15	6	21.04	0	0.00	21.05	6	1,880	0.32%
2022/11/14	2	21.33	2	21.80	21.40	0	1,865	0.00%
2022/11/11	12	21.27	2	21.35	21.40	10	1,855	0.54%
2022/11/10	2	20.85	0	0.00	20.95	2	1,828	0.11%
2022/11/09	16	21.93	3	21.78	21.55	13	1,814	0.72%
2022/11/08	3	21.07	14	22.11	22.00	-11	1,780	-0.62%
2022/11/07	10	21.20	0	0.00	21.20	10	1,716	0.58%
2022/11/04	0	0.00	1	20.65	20.80	-1	1,699	-0.06%
2022/11/03	1	20.45	0	0.00	20.25	1	1,691	0.06%
2022/10/28	0	0.00	2	21.30	20.70	-2	1,637	-0.12%
2022/10/27	2	21.00	0	0.00	21.80	2	1,619	0.12%
2022/10/26	0	0.00	2	20.80	21.10	-2	1,588	-0.13%
2022/10/25	2	20.00	0	0.00	19.75	2	1,549	0.13%
2022/10/21	5	20.20	0	0.00	19.90	5	1,508	0.33%
2022/10/20	0	0.00	1	20.55	20.45	-1	1,492	-0.07%
2022/10/19	0	0.00	2	20.90	20.60	-2	1,464	-0.14%
2022/10/18	0	0.00	2	22.45	21.85	-2	1,413	-0.14%
2022/10/17	4	22.68	7	22.09	22.85	-3	1,347	-0.22%
2022/10/14	6	21.63	4	22.15	22.40	2	1,236	0.16%
2022/10/12	2	21.60	6	22.00	21.50	-4	1,086	-0.37%
2022/10/11	6	20.80	1	20.30	22.05	5	1,026	0.49%
2022/10/07	4	21.35	0	0.00	21.35	4	943	0.42%
2022/10/06	0	0.00	2	20.50	20.50	-2	869	-0.23%
2022/09/26	0	0.00	2	19.15	18.75	-2	797	-0.25%
2022/09/21	1	20.00	0	0.00	20.00	1	811	0.12%
2022/09/15	1	20.00	0	0.00	20.00	1	747	0.13%
2022/09/02	1	20.25	0	0.00	19.80	1	728	0.14%
2022/09/01	1.1	20.08	0	0.00	20.15	1.1	718	0.16%
2022/08/31	1	20.95	0	0.00	20.90	1	704	0.14%
2022/08/26	0	0.00	1	21.80	21.90	-1	634	-0.16%
2022/08/25	1	20.20	0	0.00	20.20	1	542	0.18%
2022/08/22	0	0.00	1	18.20	18.15	-1	557	-0.18%
2022/08/18	0	0.00	1	18.20	18.30	-1	686	-0.15%
2022/08/03	0	0.00	10	16.50	16.45	-10	758	-1.32%
2022/07/27	1	17.55	0	0.00	17.35	1	849	0.12%
2022/07/19	0	0.00	1	16.90	16.85	-1	833	-0.12%
2022/07/18	1	16.60	0	0.00	16.95	1	836	0.12%
2022/07/12	2	16.15	0	0.00	15.95	2	829	0.24%
2022/07/06	3	16.45	0	0.00	16.10	3	818	0.37%
2022/07/04	0	0.00	1	16.80	16.80	-1	837	-0.12%
2022/07/01	1	17.35	0	0.00	17.00	1	861	0.12%
2022/06/30	1	17.85	0	0.00	17.90	1	857	0.12%
2022/06/29	8	19.04	0	0.00	18.95	8	853	0.94%
2022/06/27	5	19.60	0	0.00	19.65	5	918	0.54%
2022/06/22	1	19.25	0	0.00	19.25	1	914	0.11%
2022/06/17	7	20.59	0	0.00	20.65	7	890	0.79%
2022/06/16	1	21.50	0	0.00	21.20	1	889	0.11%
2022/06/14	10	21.29	0	0.00	21.55	10	889	1.12%
2022/06/13	6	21.80	0	0.00	21.75	6	887	0.68%
2022/06/10	1	22.40	0	0.00	22.35	1	892	0.11%
2022/06/09	2	22.33	0	0.00	22.60	2	893	0.22%
2022/06/08	3	22.52	0	0.00	22.45	3	888	0.34%
2022/06/07	6	22.52	0	0.00	22.50	6	892	0.67%
2022/06/01	13	22.82	2	22.90	22.80	11	904	1.22%
2022/05/31	0	0.00	1	22.00	22.50	-1	885	-0.11%
2022/05/26	9	23.21	2	23.53	22.65	7	818	0.86%
2022/05/25	2	25.05	5	25.05	25.05	-3	717	-0.42%
2022/05/12	5	22.00	1	22.65	22.05	4	656	0.61%
2022/05/09	0	0.00	5	24.07	23.10	-5	651	-0.77%
2022/05/05	1	26.30	0	0.00	26.45	1	627	0.16%
2022/04/25	0	0.00	5	23.10	22.70	-5	598	-0.84%
2022/04/15	0	0.00	1	25.20	25.20	-1	692	-0.14%
2022/04/08	0	0.00	1	26.85	26.80	-1	971	-0.10%
2022/04/07	2	26.75	10	26.50	27.20	-8	955	-0.84%
2022/04/06	10	25.50	0	0.00	25.55	10	927	1.08%
2022/03/31	11	27.36	0	0.00	27.45	11	915	1.20%
2022/03/29	0	23.70	0	0.00	23.20	0	852	0.00%
2022/03/28	1.1	23.55	0	0.00	23.20	1.1	863	0.13%
2022/03/23	0	24.80	0	0.00	23.65	0	867	0.00%
2022/03/17	0	22.75	0	0.00	23.20	0	948	0.00%
2022/03/16	0	22.55	3	22.10	22.15	-3	944	-0.32%
2022/03/15	2	22.30	0	0.00	22.30	2	943	0.21%
2022/03/09	0	0.00	1	23.30	23.30	-1	936	-0.11%
2022/02/24	1	26.40	0	0.00	25.45	1	993	0.10%
2022/02/16	0	0.00	1	27.30	27.25	-1	1,087	-0.09%
2022/02/11	0	0.00	1	28.10	28.15	-1	1,115	-0.09%
2022/02/09	0	0.00	8	28.60	28.85	-8	1,123	-0.71%
2022/02/08	0	0.00	1	28.80	28.80	-1	1,123	-0.09%
2022/01/26	1	26.80	0	0.00	27.35	1	1,184	0.08%
2022/01/25	2	27.00	0	0.00	26.80	2	1,201	0.17%
2022/01/24	1	27.40	1	27.45	27.45	0	1,235	0.00%
2022/01/19	0	0.00	1	28.55	28.60	-1	1,254	-0.08%
2022/01/17	1	28.80	0	0.00	29.55	1	1,280	0.08%
2022/01/10	4	31.29	0	0.00	31.25	4	1,237	0.32%
2022/01/07	1	32.70	1	32.95	32.20	0	1,224	0.00%
2022/01/06	18	33.48	2	33.65	34.00	16	1,172	1.36%
2022/01/05	2	33.85	6	33.95	33.95	-4	1,080	-0.37%
2022/01/04	1	31.10	0	0.00	30.90	1	960	0.10%
2021/12/30	0	0.00	2	31.05	31.10	-2	965	-0.21%
2021/12/27	1	31.25	0	0.00	31.25	1	987	0.10%
2021/12/23	0	0.00	0.3	31.60	31.60	-0.3	996	-0.03%
2021/12/22	0	0.00	3	31.53	31.90	-3	1,001	-0.30%
2021/12/13	0	0.00	5	31.35	33.00	-5	977	-0.51%
2021/12/10	5	30.95	11	30.89	30.80	-6	982	-0.61%
2021/12/09	1	31.15	0	0.00	31.05	1	988	0.10%
2021/12/06	3	30.70	0	0.00	30.75	3	988	0.30%
2021/11/30	1	31.05	0	0.00	30.95	1	1,029	0.10%
2021/11/26	1	31.95	0	0.00	31.60	1	1,040	0.10%
2021/11/25	2	32.20	0	0.00	32.50	2	1,032	0.19%
2021/11/24	1	32.10	0	0.00	32.30	1	1,031	0.10%
2021/11/23	9	33.37	4	34.19	32.75	5	1,031	0.48%
2021/11/22	5	33.80	2	34.60	34.90	3	1,004	0.30%
2021/11/17	1	32.10	1	32.10	32.30	0	978	0.00%
2021/11/11	0	0.00	16	31.60	31.55	-16	1,102	-1.45%
2021/11/09	10	31.45	1	31.50	31.00	9	1,131	0.80%
2021/11/08	0	0.00	1	30.85	30.85	-1	1,132	-0.09%
2021/11/05	0	0.00	2	31.00	31.20	-2	1,148	-0.17%
2021/11/03	2	32.28	0	0.00	31.55	2	1,154	0.17%
2021/10/05	1	30.40	0	0.00	30.65	1	2,622	0.04%
2021/10/04	0	0.00	11	30.22	29.95	-11	2,653	-0.41%
2021/10/01	1	30.75	1	32.10	30.75	0	2,678	0.00%
2021/09/30	0	33.10	0	0.00	33.00	0	2,693	0.00%
2021/09/28	0	0.00	3	34.25	34.00	-3	2,785	-0.11%
2021/09/24	0	0.00	1	34.40	34.55	-1	2,924	-0.03%
2021/09/22	1	33.35	0	0.00	33.90	1	3,061	0.03%
2021/09/15	3	35.00	0	0.00	35.45	3	3,243	0.09%
2021/09/13	2	34.20	0	0.00	34.25	2	3,584	0.06%
2021/09/10	7	34.42	0	0.00	34.60	7	3,685	0.19%
2021/09/07	0	0.00	6	35.15	34.80	-6	4,170	-0.14%
2021/09/06	3	35.70	0	0.00	35.45	3	4,190	0.07%
2021/09/03	4	37.24	0	0.00	37.00	4	4,199	0.10%
2021/09/02	2	37.70	0	0.00	37.70	2	4,201	0.05%
2021/08/26	1	38.80	0	0.00	38.40	1	4,279	0.02%
2021/08/25	1	39.25	0	0.00	38.90	1	4,339	0.02%
2021/08/19	2	39.00	3	39.18	38.60	-1	4,461	-0.02%
2021/08/18	1	37.40	1	37.85	39.00	0	4,501	0.00%
2021/08/17	4	37.26	1	39.45	36.00	3	4,560	0.07%
2021/08/16	3	40.03	1	39.05	39.50	2	4,564	0.04%
2021/08/13	0	0.00	8	41.23	41.50	-8	4,593	-0.17%
2021/08/11	1	41.85	1	41.20	40.55	0	4,692	0.00%
2021/08/09	1	42.50	0	0.00	42.10	1	4,776	0.02%
2021/08/06	0	0.00	5	44.38	43.80	-5	4,807	-0.10%
2021/08/05	0	0.00	2	44.60	45.60	-2	4,845	-0.04%
2021/08/04	1	42.60	0	0.00	42.70	1	4,872	0.02%
2021/08/02	2	42.40	32	42.16	42.45	-30	4,999	-0.60%
2021/07/29	2	42.70	1	42.05	42.75	1	5,044	0.02%
2021/07/28	3	42.77	14	44.22	42.95	-11	5,065	-0.22%
2021/07/27	23	45.86	108	46.07	43.80	-85	5,098	-1.67%	大賣/
2021/07/26	115	47.20	20	44.74	47.60	95	5,068	1.87%	大買/
2021/07/23	15	42.91	1	43.30	43.30	14	4,911	0.29%
2021/07/21	2	40.53	1	40.80	40.20	1	5,003	0.02%
2021/07/20	7	41.24	0	0.00	40.55	7	5,122	0.14%
2021/07/19	2	42.80	0	0.00	42.80	2	5,155	0.04%
2021/07/16	1	44.00	1	44.50	43.85	0	5,199	0.00%
2021/07/15	0	0.00	0	43.91	43.80	0	5,203	0.00%
2021/07/14	3	46.27	1	45.85	44.50	2	5,193	0.04%
2021/07/13	2	45.98	13	47.75	46.50	-11	5,085	-0.22%
2021/07/12	1	43.00	33	43.45	44.45	-32	4,781	-0.67%
2021/07/09	1	40.50	0	0.00	40.45	1	4,661	0.02%
2021/07/07	3	40.75	5	41.22	40.80	-2	4,729	-0.04%
2021/07/06	7	40.77	0	0.00	40.50	7	4,770	0.15%
2021/07/05	2	42.23	15.1	41.62	41.50	-13.1	4,875	-0.27%
2021/07/02	4	40.26	1	41.95	42.10	3	5,035	0.06%
2021/07/01	13	39.61	0	0.00	39.45	13	5,413	0.24%
2021/06/30	4	40.81	1	41.00	40.75	3	5,611	0.05%
2021/06/29	8	41.22	0	0.00	40.05	8	5,880	0.14%
2021/06/28	4	41.65	0	0.00	41.55	4	7,192	0.06%
2021/06/25	2	43.33	7	43.45	42.50	-5	7,821	-0.06%
2021/06/24	2	43.23	18	43.64	43.25	-16	7,846	-0.20%
2021/06/23	28	43.67	5	44.66	43.70	23	7,873	0.29%
2021/06/22	4	42.20	42	43.29	44.00	-38	7,777	-0.49%
2021/06/21	5.1	40.96	28	40.34	40.00	-22.9	7,671	-0.30%
2021/06/18	29	42.01	1	41.95	42.60	28	7,843	0.36%
2021/06/17	18	39.79	1	40.30	40.30	17	7,909	0.21%
2021/06/16	5	34.10	12	36.65	36.65	-7	8,099	-0.09%
2021/06/15	4	32.95	0	0.00	33.35	4	8,354	0.05%
2021/06/11	21	32.69	2	32.68	32.20	19	8,550	0.22%
2021/06/10	0	0.00	2	32.50	32.30	-2	8,708	-0.02%
2021/06/09	0	0.00	0	32.45	32.60	0	8,740	0.00%
2021/06/07	0	0.00	1	32.80	32.85	-1	8,798	-0.01%
2021/06/02	8	34.72	0	0.00	34.15	8	8,837	0.09%
2021/06/01	4	35.71	6	35.88	36.10	-2	8,825	-0.02%
2021/05/31	0	0.00	4	35.33	34.90	-4	8,872	-0.05%
2021/05/28	3	34.08	0	0.00	33.90	3	8,894	0.03%
2021/05/27	4	33.30	6	33.73	33.60	-2	8,896	-0.02%
2021/05/26	14	33.48	0	0.00	33.55	14	8,903	0.16%
2021/05/25	3	32.35	18	34.35	35.20	-15	8,854	-0.17%
2021/05/24	3	30.90	0	0.00	32.00	3	8,839	0.03%
2021/05/21	0	0.00	24	32.19	31.70	-24	8,911	-0.27%
2021/05/20	7	31.31	6	30.80	30.25	1	8,920	0.01%
2021/05/19	18	31.87	105	30.57	31.95	-87	8,978	-0.97%	大賣/
2021/05/18	104	29.90	13	29.68	29.90	91	9,059	1.00%	大買/
2021/05/17	11	28.18	5	29.21	27.20	6	9,079	0.07%
2021/05/14	8	31.54	2	31.35	30.10	6	9,067	0.07%
2021/05/13	17	30.19	4	31.04	30.50	13	9,083	0.14%
2021/05/12	11	32.30	5	33.00	31.20	6	9,042	0.07%
2021/05/11	7	34.72	13	34.65	34.65	-6	8,981	-0.07%
2021/05/10	3	38.40	1	38.95	38.50	2	8,934	0.02%
2021/05/07	6	40.03	12	39.57	40.60	-6	8,974	-0.07%
2021/05/06	3	36.93	3	37.08	37.00	0	9,070	0.00%
2021/05/05	5	38.83	3	38.28	38.00	2	9,134	0.02%
2021/05/04	22	37.05	26	38.61	41.30	-4	9,153	-0.04%
2021/05/03	7	38.71	1	38.30	37.80	6	9,098	0.07%
2021/04/29	6	40.89	8	40.68	40.50	-2	9,114	-0.02%
2021/04/28	4	41.83	2	42.25	41.10	2	9,181	0.02%
2021/04/27	5	41.66	12	42.98	42.50	-7	9,314	-0.08%
2021/04/26	11.1	45.19	1	44.55	44.15	10.1	9,419	0.11%
2021/04/23	16	47.79	5	48.20	47.60	11	9,512	0.12%
2021/04/22	2	45.75	7	47.86	46.00	-5	9,628	-0.05%
2021/04/20	2	47.00	1	47.60	47.00	1	9,693	0.01%
2021/04/19	0	0.00	1	47.10	46.35	-1	9,716	-0.01%
2021/04/16	2	47.33	5	47.08	46.95	-3	9,754	-0.03%
2021/04/15	1	45.85	0	0.00	45.80	1	9,823	0.01%
2021/04/14	7	42.94	10	44.19	44.40	-3	9,842	-0.03%
2021/04/13	1	48.45	3	48.68	46.85	-2	9,905	-0.02%
2021/04/12	2	47.00	0	0.00	46.60	2	9,977	0.02%
2021/04/09	9	49.08	4	47.71	48.00	5	10,093	0.05%
2021/04/08	13	51.10	15	51.71	51.10	-2	10,262	-0.02%
2021/04/07	33	52.19	10	50.42	52.80	23	10,309	0.22%
2021/04/06	5	50.30	3	49.73	50.80	2	10,109	0.02%
2021/04/01	10	45.64	15	44.90	46.20	-5	10,047	-0.05%
2021/03/31	71	42.22	53	42.55	42.00	18	10,066	0.18%
2021/03/30	8	40.38	34	40.44	41.40	-26	8,889	-0.29%
2021/03/29	10	38.08	11	37.81	37.65	-1	8,218	-0.01%
2021/03/26	4	36.94	11	37.05	38.10	-7	8,146	-0.09%
2021/03/25	24	36.98	10	36.50	36.40	14	8,068	0.17%
2021/03/24	13	37.14	50	37.16	37.05	-37	8,022	-0.46%
2021/03/23	28	37.95	11	38.56	37.85	17	7,962	0.21%
2021/03/22	60	39.75	12	40.06	39.65	48	7,712	0.62%
2021/03/19	2	35.75	18	38.40	39.65	-16	7,459	-0.21%
2021/03/18	20	36.69	2	36.58	36.05	18	7,206	0.25%
2021/03/17	12	35.35	8	35.42	35.75	4	6,872	0.06%
2021/03/16	0	0.00	7	31.10	32.50	-7	6,703	-0.10%
2021/03/12	1	28.80	0	0.00	28.80	1	6,758	0.01%
2021/03/11	0	0.00	1	29.25	29.10	-1	6,776	-0.01%
2021/03/10	3	28.33	0	0.00	28.05	3	6,751	0.04%
2021/03/09	1	28.35	0	0.00	28.60	1	6,754	0.01%
2021/03/08	3	29.03	0	0.00	28.30	3	6,735	0.04%
2021/03/05	11	29.20	5	28.80	29.05	6	6,753	0.09%
2021/03/04	5	29.50	0	0.00	29.60	5	6,730	0.07%
2021/03/03	0	0.00	26	29.20	29.50	-26	6,698	-0.39%
2021/03/02	0	0.00	0	28.00	28.00	0	6,737	0.00%
2021/02/26	0	0.00	6	28.70	28.65	-6	6,717	-0.09%
2021/02/25	1	28.70	2	29.13	28.65	-1	6,699	-0.01%
2021/02/24	2	28.53	0	0.00	28.60	2	6,692	0.03%
2021/02/23	8	29.85	12	29.27	30.00	-4	6,648	-0.06%
2021/02/22	5	28.80	0	0.00	28.70	5	6,563	0.08%
2021/02/19	6	27.96	0	0.00	28.35	6	6,541	0.09%
2021/02/18	1	27.55	1	28.55	28.80	0	6,571	0.00%
2021/02/17	0	0.00	3	26.05	26.45	-3	6,472	-0.05%
2021/02/05	6	24.48	0	0.00	24.05	6	6,436	0.09%
2021/02/04	2	25.25	0	0.00	25.00	2	6,391	0.03%
2021/02/02	0	0.00	2	27.10	27.00	-2	6,396	-0.03%
2021/02/01	8	26.58	1	26.25	26.25	7	6,410	0.11%
2021/01/29	3	28.10	11	28.25	27.75	-8	6,387	-0.13%
2021/01/28	13	27.41	1	29.10	29.10	12	6,335	0.19%
2021/01/27	0	0.00	4	27.75	28.50	-4	6,208	-0.06%
2021/01/26	4	26.96	6	26.58	25.95	-2	6,158	-0.03%
2021/01/25	3	27.90	1	28.70	27.55	2	6,090	0.03%
2021/01/21	6	28.78	3	29.38	28.00	3	6,075	0.05%
2021/01/20	14	28.54	47.5	28.75	29.30	-33.5	6,019	-0.56%
2021/01/19	10	31.96	5	31.97	30.75	5	5,872	0.09%
2021/01/18	11	30.75	2	32.00	32.95	9	5,752	0.16%
2021/01/15	18	30.14	7	31.73	31.80	11	5,594	0.20%
2021/01/14	1	29.35	5	29.10	29.40	-4	5,502	-0.07%
2021/01/13	0	0.00	2	27.30	26.75	-2	5,606	-0.04%
2021/01/12	0	0.00	5	26.50	26.20	-5	5,694	-0.09%
2021/01/11	2	25.43	1	26.85	26.85	1	5,688	0.02%
2021/01/08	1	25.60	7	26.63	26.50	-6	5,851	-0.10%
2021/01/06	2	25.33	21	25.32	25.75	-19	5,839	-0.33%
2021/01/05	6	26.58	5	26.81	26.45	1	5,713	0.02%
2021/01/04	5	25.44	3	27.57	27.10	2	5,638	0.04%
2020/12/31	10	26.14	92	26.34	26.85	-82	5,582	-1.47%
2020/12/30	22	24.75	6.6	23.05	25.50	15.4	5,411	0.28%
2020/12/29	81	23.00	3	23.45	23.35	78	5,165	1.51%
2020/12/28	0	0.00	6	20.40	21.60	-6	4,892	-0.12%
2020/12/25	10	18.11	2	18.55	19.65	8	4,700	0.17%
2020/12/24	1	17.90	29	17.73	17.90	-28	4,359	-0.64%
2020/12/23	1	16.05	1.6	16.20	16.30	-0.6	4,135	-0.02%
2020/12/22	0	0.00	1	16.45	16.05	-1	4,126	-0.02%
2020/12/21	1	16.25	1	16.40	16.40	0	4,101	0.00%
2020/12/18	3	16.63	0	0.00	16.35	3	4,083	0.07%
2020/12/16	1	16.70	0	0.00	16.90	1	4,030	0.02%
2020/12/15	6	16.76	1	17.45	16.55	5	4,020	0.12%
2020/12/14	2	16.73	1	17.00	17.30	1	3,969	0.03%
2020/12/11	1	16.60	0	0.00	16.25	1	3,897	0.03%
2020/12/10	1	16.70	2	16.78	16.80	-1	3,856	-0.03%
2020/12/09	9	16.68	0	0.00	17.25	9	3,806	0.24%
2020/12/08	0	0.00	3	16.40	16.85	-3	3,679	-0.08%
2020/12/07	23	15.28	2	15.88	15.35	21	3,545	0.59%
2020/12/04	1	16.10	0	0.00	16.00	1	3,493	0.03%
2020/12/03	2	16.30	0	0.00	16.05	2	3,473	0.06%
2020/12/01	0	0.00	4	16.45	16.75	-4	3,443	-0.12%
2020/11/26	4	16.85	0	0.00	16.90	4	3,379	0.12%
2020/11/19	0	0.00	4	16.54	16.50	-4	3,334	-0.12%
2020/11/18	3	16.72	1	16.75	16.50	2	3,335	0.06%
2020/11/17	3	16.45	0	0.00	16.70	3	3,306	0.09%
2020/11/13	1	14.45	0	0.00	14.50	1	3,211	0.03%
2020/11/10	0	0.00	5	15.24	15.15	-5	3,232	-0.15%
2020/11/09	0	0.00	5	16.00	16.25	-5	3,225	-0.16%
2020/11/05	5	16.82	0	0.00	16.35	5	3,236	0.15%
2020/11/03	5	16.75	0	0.00	16.50	5	3,159	0.16%
2020/10/30	2	17.45	0	0.00	17.10	2	3,079	0.06%
2020/10/29	0	0.00	10	17.47	17.80	-10	3,005	-0.33%
2020/10/28	3	16.62	2	16.95	16.65	1	2,900	0.03%
2020/10/27	3	17.27	0	0.00	17.25	3	2,833	0.11%
2020/10/26	8	17.65	3	18.40	17.70	5	2,773	0.18%
2020/10/22	7	16.84	2	16.35	17.10	5	2,591	0.19%
2020/10/21	3	16.95	20	16.43	17.20	-17	2,469	-0.69%
2020/10/20	20	15.65	7	15.91	16.00	13	2,224	0.58%
2020/10/19	0	0.00	1	14.35	14.55	-1	2,075	-0.05%
2020/10/16	6	15.00	0	0.00	15.00	6	2,038	0.29%
2020/10/08	1	12.80	0	0.00	13.15	1	1,560	0.06%
2020/10/07	0	0.00	3	12.43	12.70	-3	1,429	-0.21%
2020/09/29	0	0.00	0.6	10.45	10.55	-0.6	1,292	-0.05%
2020/09/18	0	0.00	1	11.10	11.10	-1	1,292	-0.08%
2020/09/10	1	10.85	0	0.00	10.80	1	1,260	0.08%
2020/09/07	0	0.00	4	11.70	11.20	-4	1,221	-0.33%
2020/09/04	2	11.35	0	0.00	11.40	2	1,210	0.17%
2020/09/03	2	11.90	0	0.00	11.70	2	1,189	0.17%
2020/09/02	2	12.15	3	12.20	12.15	-1	1,153	-0.09%
2020/09/01	3	12.30	0	0.00	12.30	3	1,120	0.27%
2020/08/28	0	0.00	1	11.45	11.25	-1	1,070	-0.09%
2020/08/26	0	0.00	6	12.03	12.10	-6	1,017	-0.59%
2020/08/21	1	10.20	0	0.00	10.05	1	840	0.12%
2020/08/19	3	10.67	0	0.00	10.50	3	791	0.38%
2020/08/18	0	0.00	3	9.20	10.10	-3	740	-0.41%
2020/08/14	1	9.22	1	9.66	9.46	0	690	0.00%
2020/08/13	8	9.34	7	9.32	9.75	1	650	0.15%
2020/08/12	5	8.26	0	0.00	9.00	5	569	0.88%
2020/08/11	0	0.00	7	8.01	8.19	-7	523	-1.34%
2020/07/24	7	7.73	0	0.00	7.52	7	599	1.17%
2020/07/10	0	0.00	17	8.00	7.96	-17	556	-3.05%
2020/07/09	10	8.14	0	0.00	8.05	10	548	1.82%
2020/07/08	0	0.00	1	8.13	8.05	-1	545	-0.18%
2020/07/06	8	7.92	2	8.02	7.94	6	570	1.05%
2020/07/02	2	7.67	2	7.88	7.62	0	566	0.00%
2020/05/26	0	0.00	2	6.97	7.07	-2	618	-0.32%
2020/05/25	2	6.81	0	0.00	6.83	2	622	0.32%
2020/05/15	2	7.42	0	0.00	7.11	2	576	0.35%
2020/05/14	0	0.00	2	7.55	7.64	-2	526	-0.38%
2020/05/08	2	6.90	2	7.10	6.72	0	482	0.00%
2020/05/06	2	6.57	17	6.54	6.66	-15	476	-3.15%
2020/05/05	0	0.00	2	6.55	6.43	-2	466	-0.43%
2020/04/09	4	5.90	6	6.00	6.13	-2	436	-0.46%
2020/03/31	10	5.12	0	0.00	5.09	10	387	2.58%
2020/03/19	0	0.00	1	4.52	4.47	-1	349	-0.29%
2020/03/13	0	0.00	16	5.70	5.74	-16	314	-5.08%
2020/02/17	0	8.23	0	0.00	8.27	0	274	0.00%
2020/02/05	1	8.38	0	0.00	8.35	1	278	0.36%
2020/01/16	2	9.19	0	0.00	9.21	2	261	0.76%
2020/01/14	0	9.24	0	0.00	9.26	0	266	0.00%
2020/01/09	0	0.00	4	9.36	9.41	-4	263	-1.52%
2019/12/24	2	9.69	0	0.00	9.72	2	273	0.73%
2019/11/25	0	0.00	1	9.87	9.89	-1	355	-0.28%
2019/11/19	0	0.00	3	9.73	9.77	-3	361	-0.83%
2019/11/18	3	9.80	0	0.00	9.83	3	360	0.83%
2019/11/06	0	0.00	5	10.24	10.20	-5	352	-1.42%
2019/11/05	2	10.20	2	10.35	10.25	0	348	0.00%
2019/11/04	3	10.25	0	0.00	10.35	3	348	0.86%
2019/10/01	1	10.80	5	10.80	10.80	-4	370	-1.08%
2019/09/26	1	11.20	0	0.00	11.30	1	385	0.26%
2019/09/25	1	11.50	0	0.00	11.25	1	413	0.24%
2019/09/24	0	0.00	11	11.48	11.75	-11	409	-2.69%
2019/09/23	0	0.00	2	11.20	11.20	-2	387	-0.52%
2019/09/18	0.3	10.90	2	11.15	11.00	-1.7	415	-0.42%
2019/09/17	4	10.95	0	0.00	10.90	4	417	0.96%
2019/09/16	0	0.00	4	11.25	11.35	-4	422	-0.95%
2019/08/27	10	10.15	0	0.00	10.20	10	647	1.54%
2019/08/01	5	11.15	0	0.00	11.10	5	762	0.66%
2019/07/22	5	11.80	0	0.00	11.85	5	816	0.61%
2019/07/16	2	11.85	0	0.00	11.90	2	838	0.24%
2019/07/15	0	0.00	2	12.10	11.90	-2	848	-0.24%
2019/07/12	0	0.00	1	11.85	11.70	-1	879	-0.11%
2019/07/09	2	11.95	0	0.00	11.85	2	1,014	0.20%
2019/07/04	1	12.25	2	12.50	12.35	-1	1,045	-0.10%
2019/07/03	2	12.45	0	0.00	12.50	2	1,065	0.19%
2019/07/02	0	0.00	2	12.78	12.90	-2	1,062	-0.19%
2019/07/01	2	12.28	0	0.00	12.20	2	1,050	0.19%
2019/06/27	1	12.25	0	0.00	12.25	1	1,081	0.09%
2019/06/26	0	0.00	6	12.43	12.45	-6	1,111	-0.54%
2019/06/25	5	11.90	0	0.00	11.85	5	1,125	0.44%
2019/06/24	1	12.30	0	0.00	12.45	1	1,171	0.09%
2019/06/19	0	0.00	2	12.50	13.00	-2	1,339	-0.15%
2019/06/18	2	11.95	10	12.45	12.45	-8	1,485	-0.54%
2019/06/04	1	11.45	1	11.35	11.10	0	1,949	0.00%
2019/05/10	2	10.60	0	0.00	10.40	2	2,162	0.09%
2019/05/08	3	10.75	0	0.00	10.60	3	2,150	0.14%
2019/05/06	5	11.35	0	0.00	11.10	5	2,122	0.24%
2019/04/17	0	0.00	5	13.01	13.30	-5	1,999	-0.25%
2019/04/16	1	13.20	2	12.98	13.30	-1	1,937	-0.05%
2019/04/12	5	11.95	0	0.00	11.90	5	1,859	0.27%
2019/04/10	1	12.15	0	0.00	12.20	1	1,836	0.05%
2019/04/03	0	0.00	1	13.25	12.90	-1	1,812	-0.06%
2019/03/29	0	0.00	5	12.65	12.65	-5	1,755	-0.28%
2019/03/28	0	0.00	2	13.40	13.20	-2	1,716	-0.12%
2019/03/27	1	13.65	7	13.55	13.60	-6	1,694	-0.35%
2019/03/22	9	14.30	0	0.00	13.85	9	1,537	0.59%
2019/03/21	1	14.60	10	14.62	14.50	-9	1,426	-0.63%
2019/03/20	4	12.55	0	0.00	13.55	4	1,207	0.33%
2019/03/19	5	12.45	0	0.00	12.35	5	1,085	0.46%
2019/03/18	4	12.65	0	0.00	12.65	4	1,060	0.38%
2019/03/15	2	12.50	2	12.75	13.05	0	1,005	0.00%
2019/03/11	0	0.00	1	12.25	12.25	-1	801	-0.12%
2019/03/08	1	10.50	3	10.97	11.15	-2	686	-0.29%
2019/03/07	5	10.60	0	0.00	10.40	5	667	0.75%
2019/03/06	2	10.85	0	0.00	10.70	2	660	0.30%
2019/03/05	5	10.80	5	10.75	10.95	0	648	0.00%
2019/03/04	6	10.80	0	0.00	10.95	6	637	0.94%
2019/02/27	3	10.80	0	0.00	11.25	3	621	0.48%
2019/02/26	5	11.05	0	0.00	10.90	5	593	0.85%
2019/02/25	0	11.10	0	0.00	11.20	0	563	0.00%
2019/02/21	0	0.00	1	9.54	9.81	-1	393	-0.25%
2019/02/18	0	8.88	0	0.00	8.90	0	356	0.00%
2019/02/15	0	8.86	0	0.00	8.88	0	360	0.00%
2019/01/24	0	0.00	5	8.95	9.02	-5	381	-1.31%
2019/01/10	0.7	8.68	0	0.00	8.69	0.7	407	0.18%
2018/12/06	10	9.49	0	0.00	9.33	10	576	1.73%
2018/12/04	5	10.10	0	0.00	10.00	5	582	0.86%
2018/10/31	1	10.10	0	0.00	10.20	1	734	0.14%
2018/10/23	0	0.00	5	11.41	11.35	-5	714	-0.70%
2018/10/15	0	0.00	1	11.50	11.50	-1	701	-0.14%
2018/10/11	6	10.85	0	0.00	11.05	6	691	0.87%
2018/10/09	5	12.00	0	0.00	12.05	5	679	0.74%
2018/10/08	10	12.30	0	0.00	12.05	10	673	1.49%
2018/10/05	5	12.35	1	12.30	12.55	4	653	0.61%
2018/10/04	1	11.85	0	0.00	12.10	1	604	0.17%
2018/10/03	0	0.00	2	12.10	12.10	-2	583	-0.34%
2018/09/27	2	11.40	2	11.50	11.25	0	552	0.00%
2018/09/11	0	0.00	1	12.25	12.15	-1	459	-0.22%
2018/09/10	2	11.90	1	12.00	11.80	1	452	0.22%
2018/09/07	1	12.85	1	13.10	12.35	0	442	0.00%
2018/09/06	0	0.00	2	12.33	12.75	-2	396	-0.50%
2018/08/29	1	12.30	0	0.00	12.30	1	380	0.26%
2018/08/24	0	0.00	1	12.55	12.55	-1	391	-0.26%
2018/08/20	9	12.53	2	12.65	12.35	7	365	1.92%
2018/08/15	0.2	13.55	0	0.00	13.65	0.2	276	0.08%
2018/08/14	1	13.80	2	14.05	13.80	-1	272	-0.37%
2018/07/25	0	0.00	20	14.50	14.60	-20	252	-7.92%
2018/07/23	20	14.50	7	14.55	14.50	13	253	5.13%
2018/07/20	0	0.00	13	14.75	14.75	-13	251	-5.16%
2018/07/19	0	0.00	7	14.90	14.90	-7	249	-2.81%
2018/07/17	20	14.95	0	0.00	15.05	20	251	7.95%
2018/07/13	0	0.00	20	15.20	15.30	-20	250	-7.99%
2018/07/09	20	14.65	0	0.00	14.75	20	262	7.61%
2018/07/04	5	15.14	1	15.70	15.10	4	265	1.51%
2018/07/02	1	15.20	0	0.00	15.20	1	310	0.32%
2018/06/29	0	0.00	1	15.60	15.55	-1	336	-0.30%
2018/06/28	2	15.90	2	16.13	15.55	0	334	0.00%
2018/06/15	2	15.98	0	0.00	15.95	2	332	0.60%
2018/06/06	0	0.00	0.1	16.45	16.55	-0.1	316	-0.02%
2018/06/05	1	16.15	8	16.21	16.80	-7	295	-2.37%
2018/05/25	1	15.10	0	0.00	15.10	1	283	0.35%
2018/05/23	2	15.30	0	0.00	15.25	2	284	0.70%
2018/05/22	1	15.45	0	0.00	15.35	1	285	0.35%
2018/05/17	0	0.00	1	15.85	15.70	-1	297	-0.34%
2018/05/14	0	0.00	3	15.60	15.35	-3	305	-0.98%
2018/05/10	0	0.00	0.3	15.80	15.65	-0.3	319	-0.09%
2018/04/20	0	0.00	2	16.43	16.35	-2	372	-0.54%
2018/04/19	2	16.65	1	16.50	16.50	1	371	0.27%
2018/04/18	2	16.70	1	16.90	16.35	1	372	0.27%
2018/04/11	0	0.00	1.3	17.52	17.55	-1.3	379	-0.33%
2018/04/09	2	17.85	1	18.30	17.65	1	386	0.26%
2018/04/03	2	18.58	6	18.74	18.60	-4	381	-1.05%
2018/04/02	5	17.38	3.1	17.71	18.35	1.9	346	0.54%
2018/03/31	1	16.55	1	16.90	16.70	0	321	0.00%
2018/03/30	1	16.65	1	17.10	16.60	0	322	0.00%
2018/03/28	0	0.00	0.5	16.35	16.40	-0.5	328	-0.15%
2018/03/20	0	0.00	2	17.05	17.10	-2	331	-0.60%
2018/03/14	0	0.00	1	17.70	17.60	-1	359	-0.28%
2018/03/07	1	17.60	0	0.00	17.60	1	382	0.26%
2018/03/06	0	0.00	1	17.95	17.85	-1	394	-0.25%
2018/03/05	3	17.52	3	17.95	17.60	0	396	0.00%
2018/02/21	1	16.55	1	16.80	16.80	0	438	0.00%
2018/01/03	0	0.00	1	19.75	19.65	-1	788	-0.13%