怡利電 (2497)-第一金-台南券商分點個股進出

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

怡利電

(2497)

可現股當沖

股價
56.1
漲跌
▼1.9
漲幅
-3.28%
成交量
1,988張
產業
上市汽車類股
310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

怡利電 (2497)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	1	57.30	4	56.90	56.10	-3	583	-0.51%
2024/05/02	3	56.23	11	55.68	58.00	-8	555	-1.44%
2024/04/30	2	55.00	2.2	55.60	55.60	-0.2	455	-0.05%
2024/04/29	0	50.30	0	0.00	50.60	0	433	0.00%
2024/04/25	0	0.00	1	51.10	50.40	-1	434	-0.23%
2024/04/24	0	0.00	4	51.20	51.20	-4	439	-0.91%
2024/04/19	0.1	49.60	7	49.00	50.00	-7	449	-1.55%
2024/04/15	0	56.20	0	0.00	55.80	0	429	0.00%
2024/04/12	0	0.00	1	58.00	56.70	-1	425	-0.23%
2024/04/11	2	59.40	2	58.30	58.30	0	417	0.00%
2024/04/10	1	59.60	7	59.56	59.70	-6	410	-1.46%
2024/04/09	7.1	57.57	0	0.00	57.60	7.1	378	1.88%
2024/04/08	0	0.00	1	54.70	54.80	-1	359	-0.28%
2024/04/03	0.2	55.00	0	0.00	55.00	0.2	361	0.04%
2024/04/02	0	0.00	1	55.40	55.20	-1	362	-0.28%
2024/03/29	0	0.00	5	54.70	54.80	-5	361	-1.38%
2024/03/22	0	0.00	1	55.20	55.20	-1	356	-0.28%
2024/03/13	0	0.00	2	54.40	54.50	-2	378	-0.53%
2024/02/22	0.1	57.50	0	0.00	57.20	0.1	406	0.01%
2024/02/05	0	0.00	0.2	57.50	57.00	-0.2	421	-0.05%
2024/01/25	1.1	59.73	1	59.90	59.60	0.1	418	0.02%
2024/01/24	1	60.80	0	0.00	60.30	1	417	0.24%
2024/01/10	1	62.00	0	0.00	61.90	1	434	0.23%
2024/01/04	0	0.00	3	63.00	63.20	-3	439	-0.68%
2024/01/02	2.1	64.79	0	0.00	64.40	2.1	468	0.44%
2023/12/29	1	64.90	0	0.00	65.00	1	478	0.21%
2023/12/28	1	64.70	0	0.00	64.80	1	480	0.21%
2023/12/27	1	64.70	0.1	65.20	65.00	0.9	495	0.19%
2023/12/21	1	64.10	0	0.00	64.30	1	509	0.20%
2023/12/15	2	65.20	0	0.00	65.90	2	529	0.38%
2023/12/12	1	64.70	0	0.00	64.70	1	547	0.18%
2023/12/11	0.1	65.80	0	0.00	65.50	0.1	579	0.01%
2023/12/08	1	65.70	0	0.00	65.70	1	746	0.13%
2023/12/04	1	66.80	0.1	66.83	66.60	0.9	789	0.12%
2023/11/30	1	65.70	0	0.00	65.70	1	833	0.12%
2023/11/29	1	66.60	1	67.20	66.60	0	912	0.00%
2023/11/27	1.1	65.15	0	0.00	65.00	1.1	923	0.12%
2023/11/24	1	66.20	0	0.00	66.10	1	927	0.11%
2023/11/22	0	0.00	1	67.10	66.70	-1	923	-0.11%
2023/11/20	0	0.00	0.1	67.25	66.70	-0.1	923	-0.01%
2023/11/16	1	64.00	0	0.00	64.10	1	896	0.11%
2023/11/14	0	0.00	3	63.70	63.50	-3	897	-0.33%
2023/11/08	0	0.00	0.1	65.40	64.20	-0.1	932	-0.01%
2023/11/02	0.1	63.50	0	0.00	63.70	0.1	983	0.01%
2023/10/27	0.1	65.40	0	0.00	64.90	0.1	1,006	0.01%
2023/10/26	0	0.00	2	67.30	66.20	-2	1,011	-0.20%
2023/10/25	0	0.00	5	67.10	67.10	-5	1,010	-0.49%
2023/10/16	1	66.20	0	0.00	65.60	1	1,025	0.10%
2023/10/11	0.1	67.20	0	0.00	66.50	0.1	1,061	0.01%
2023/10/04	0.1	68.30	0	0.00	68.20	0.1	1,200	0.01%
2023/10/02	1	69.00	0	0.00	69.40	1	1,233	0.08%
2023/09/27	0	0.00	2	68.00	68.00	-2	1,265	-0.16%
2023/09/21	2	68.85	2	68.05	68.10	0	1,270	0.00%
2023/09/19	3	70.70	0	0.00	70.10	3	1,269	0.24%
2023/09/15	1	69.50	0	0.00	70.30	1	1,263	0.08%
2023/09/14	1	70.40	2	70.20	70.20	-1	1,260	-0.08%
2023/09/13	7	73.01	7	71.80	70.50	0	1,234	0.00%
2023/09/12	2	70.00	2	70.80	70.00	0	1,076	0.00%
2023/09/11	0	69.70	2	69.70	70.40	-2	1,057	-0.19%
2023/09/08	3.1	68.93	0	0.00	68.80	3.1	1,053	0.29%
2023/09/07	1	71.70	13	70.36	69.80	-12	1,064	-1.13%
2023/09/06	2	70.10	0	0.00	70.50	2	1,059	0.19%
2023/09/05	1	69.20	0	0.00	69.50	1	1,141	0.09%
2023/09/04	8	69.34	10	68.73	69.30	-2	1,129	-0.18%
2023/08/31	17	64.10	0	0.00	64.40	17	1,063	1.60%
2023/08/29	1	61.70	0	0.00	62.00	1	1,064	0.09%
2023/08/24	0	62.50	0	0.00	61.70	0	1,076	0.00%
2023/08/22	0	0.00	1	62.00	61.90	-1	1,084	-0.09%
2023/08/18	2	63.25	0	0.00	62.60	2	1,101	0.18%
2023/08/15	0	0.00	1	64.00	63.70	-1	1,134	-0.09%
2023/08/11	0	0.00	2	67.85	67.30	-2	1,131	-0.18%
2023/08/10	6	67.72	0	0.00	67.90	6	1,130	0.53%
2023/08/07	1	70.40	3	70.90	70.50	-2	1,110	-0.18%
2023/08/01	1	69.70	0	0.00	69.70	1	1,098	0.09%
2023/07/28	3	70.40	0	0.00	70.50	3	1,098	0.27%
2023/07/27	1	70.00	0	0.00	70.00	1	1,099	0.09%
2023/07/26	2	70.00	0	0.00	69.10	2	1,106	0.18%
2023/07/21	2	70.20	0	0.00	70.40	2	1,136	0.18%
2023/07/18	0	0.00	1	71.00	70.50	-1	1,176	-0.09%
2023/07/17	4	71.98	0	0.00	72.70	4	1,182	0.34%
2023/07/14	1	72.70	0	0.00	72.10	1	1,209	0.08%
2023/07/12	6	76.65	14	77.36	74.80	-8	1,199	-0.67%
2023/07/11	1	73.30	1	73.10	73.30	0	1,085	0.00%
2023/07/10	4	72.83	2	73.60	72.40	2	1,104	0.18%
2023/07/07	0	72.90	5.1	72.60	72.20	-5.1	1,151	-0.44%
2023/07/06	0.1	72.10	0	0.00	71.70	0.1	1,182	0.01%
2023/07/04	4	70.28	3	71.00	70.80	1	1,299	0.08%
2023/07/03	5	71.20	7	70.90	70.60	-2	1,301	-0.15%
2023/06/21	3	70.50	0	0.00	70.70	3	1,380	0.22%
2023/06/20	3	71.33	0	0.00	70.60	3	1,408	0.21%
2023/06/16	1	73.50	1	72.70	72.40	0	1,424	0.00%
2023/06/15	0	0.00	3	72.60	73.70	-3	1,423	-0.21%
2023/06/14	0	0.00	1	74.00	73.60	-1	1,424	-0.07%
2023/06/13	1	73.60	1	74.30	73.50	0	1,448	0.00%
2023/06/12	1	74.30	0	0.00	72.70	1	1,459	0.07%
2023/06/09	7	73.44	5	74.40	74.00	2	1,470	0.14%
2023/06/07	1	70.90	0	0.00	71.00	1	1,531	0.07%
2023/06/05	1	71.50	1	71.60	71.50	0	1,779	0.00%
2023/06/02	0	0.00	2	71.70	71.50	-2	1,796	-0.11%
2023/06/01	2	71.80	0	0.00	71.70	2	1,835	0.11%
2023/05/31	0	0.00	1	71.10	70.80	-1	1,836	-0.05%
2023/05/30	1	70.60	1	70.50	70.90	0	1,849	0.00%
2023/05/24	1	71.40	0	0.00	71.00	1	1,884	0.05%
2023/05/23	5	72.22	6	72.13	72.00	-1	1,902	-0.05%
2023/05/19	1	68.60	1	68.90	68.00	0	1,926	0.00%
2023/05/18	1	69.10	3	69.20	69.10	-2	1,991	-0.10%
2023/05/17	1	69.40	3	69.20	69.60	-2	1,998	-0.10%
2023/05/16	0	0.00	1	68.20	68.10	-1	1,999	-0.05%
2023/05/11	1	68.80	0	0.00	68.30	1	2,048	0.05%
2023/05/10	2	70.30	1	70.30	70.20	1	2,060	0.05%
2023/05/09	2	71.25	0	0.00	70.50	2	2,072	0.10%
2023/05/08	2	72.05	0	0.00	72.00	2	2,083	0.10%
2023/05/04	0	0.00	5	71.30	71.10	-5	2,250	-0.22%
2023/04/27	0	0.00	0.2	70.60	70.40	-0.2	2,341	-0.01%
2023/04/26	10	69.75	0	0.00	71.40	10	2,335	0.43%
2023/04/24	1	72.60	0	0.00	73.20	1	2,318	0.04%
2023/04/20	3	74.60	0	0.00	74.50	3	2,309	0.13%
2023/04/19	3	75.27	0	0.00	75.30	3	2,306	0.13%
2023/04/18	8	76.90	0	0.00	76.20	8	2,281	0.35%
2023/04/17	3	77.40	1	77.30	77.30	2	2,274	0.09%
2023/04/14	0	0.00	1	77.80	77.60	-1	2,281	-0.04%
2023/04/13	2	77.05	0	0.00	77.00	2	2,273	0.09%
2023/04/12	7.1	78.87	5	80.44	78.50	2.1	2,256	0.09%
2023/04/11	0	0.00	1	81.20	81.70	-1	2,195	-0.05%
2023/04/10	1	78.70	17	81.64	82.30	-16	2,165	-0.74%
2023/04/07	0	0.00	4	78.30	78.10	-4	2,033	-0.20%
2023/03/31	0	0.00	2.8	78.07	77.80	-2.8	2,034	-0.14%
2023/03/30	1	76.60	2	76.80	76.90	-1	2,013	-0.05%
2023/03/29	2	75.55	0	0.00	75.60	2	2,019	0.10%
2023/03/28	1	75.60	1	75.30	75.20	0	2,051	0.00%
2023/03/27	0	0.00	1	77.10	77.00	-1	2,089	-0.05%
2023/03/24	5	78.02	0	0.00	77.60	5	2,126	0.24%
2023/03/23	0	0.00	4	78.70	78.70	-4	2,126	-0.19%
2023/03/22	1	78.00	1	77.50	77.30	0	2,123	0.00%
2023/03/21	2	77.35	1	76.90	77.00	1	2,152	0.05%
2023/03/17	0	0.00	1	75.00	74.80	-1	2,309	-0.04%
2023/03/16	1	76.27	2	74.40	74.30	-1	2,491	-0.04%
2023/03/15	3	78.73	2.1	79.65	77.30	0.9	2,710	0.03%
2023/03/14	14	79.41	17	78.52	78.70	-3	2,861	-0.10%
2023/03/13	3	78.41	1	79.20	79.00	2	3,002	0.07%
2023/03/10	8	80.34	10	78.84	78.30	-2	3,232	-0.06%
2023/03/09	24.1	80.90	9.3	81.25	80.00	14.8	3,338	0.44%
2023/03/08	13.3	78.53	13	77.81	78.70	0.3	3,281	0.01%
2023/03/07	1	76.70	0	0.00	76.80	1	3,284	0.03%
2023/03/06	1	77.80	4	76.25	77.70	-3	3,340	-0.09%
2023/03/03	3	75.30	0	0.00	75.10	3	3,348	0.09%
2023/03/02	1	75.00	0	0.00	75.10	1	3,382	0.03%
2023/02/24	0	0.00	7	77.14	76.20	-7	3,414	-0.21%
2023/02/23	0	0.00	3	76.80	76.50	-3	3,430	-0.09%
2023/02/22	5	76.16	0	0.00	75.80	5	3,470	0.14%
2023/02/21	2.4	78.10	2	79.10	77.80	0.4	3,557	0.01%
2023/02/20	2	78.00	0	0.00	78.00	2	3,568	0.06%
2023/02/17	3.2	78.33	3	77.80	77.80	0.2	3,610	0.01%
2023/02/16	0.3	78.17	3	77.47	78.40	-2.7	3,612	-0.07%
2023/02/15	0	0.00	3	75.57	75.00	-3	3,664	-0.08%
2023/02/10	9	76.03	0	0.00	75.10	9	4,177	0.22%
2023/02/09	14	76.78	6	77.25	76.50	8	4,248	0.19%
2023/02/08	2	78.95	4	78.45	78.20	-2	4,371	-0.05%
2023/02/07	4	77.90	1	78.10	77.90	3	4,375	0.07%
2023/02/06	3	77.80	0	0.00	77.60	3	4,408	0.07%
2023/02/03	8	77.95	1	78.10	77.50	7	4,441	0.16%
2023/02/02	13	80.01	6	79.73	79.50	7	4,485	0.16%
2023/02/01	1	76.20	1	76.20	76.00	0	4,439	0.00%
2023/01/31	2	75.75	0	0.00	75.50	2	4,452	0.04%
2023/01/30	2	74.25	2	74.65	76.20	0	4,452	0.00%
2023/01/17	1	71.30	0	0.00	71.30	1	4,426	0.02%
2023/01/12	1	72.80	1	71.10	71.00	0	4,506	0.00%
2023/01/11	1	73.40	4	72.93	72.50	-3	4,547	-0.07%
2023/01/09	0	0.00	1	73.00	73.30	-1	4,643	-0.02%
2023/01/06	1	72.90	4	72.88	73.30	-3	4,697	-0.06%
2023/01/05	3	73.63	2	74.25	73.10	1	4,809	0.02%
2023/01/03	1	71.60	1	70.70	72.00	0	4,967	0.00%
2022/12/30	2	71.50	0	0.00	70.20	2	5,073	0.04%
2022/12/29	0	0.00	1	68.90	70.10	-1	5,128	-0.02%
2022/12/28	2	71.20	2	70.35	69.90	0	5,228	0.00%
2022/12/27	2	72.60	0	0.00	72.50	2	5,300	0.04%
2022/12/23	1	72.50	0	0.00	72.90	1	5,558	0.02%
2022/12/22	0	0.00	1	73.30	73.50	-1	5,733	-0.02%
2022/12/21	2	73.00	1	72.30	72.10	1	6,080	0.02%
2022/12/20	3	74.87	3	73.57	73.00	0	6,213	0.00%
2022/12/19	14	75.99	3	76.07	75.50	11	6,372	0.17%
2022/12/16	3	77.90	2	78.65	78.30	1	6,551	0.02%
2022/12/15	2	80.45	1	80.40	80.20	1	6,625	0.02%
2022/12/14	0.1	80.00	0	0.00	80.10	0.1	6,795	0.00%
2022/12/13	0	0.00	1	79.30	79.30	-1	7,069	-0.01%
2022/12/12	2	81.20	1	80.90	81.10	1	7,145	0.01%
2022/12/09	5	81.04	7	80.21	80.10	-2	7,285	-0.03%
2022/12/08	19	84.29	17	84.57	82.50	2	7,486	0.03%
2022/12/07	13	84.32	19	82.89	82.00	-6	7,760	-0.08%
2022/12/06	13	85.70	13	86.32	85.40	0	7,996	0.00%
2022/12/05	6	84.52	14	84.74	86.50	-8	8,120	-0.10%
2022/12/02	21	82.39	13	83.11	83.00	8	8,113	0.10%
2022/12/01	10	79.45	12	80.30	80.90	-2	8,109	-0.02%
2022/11/30	3	77.53	6	78.10	76.70	-3	8,035	-0.04%
2022/11/29	2	76.50	5	75.92	75.90	-3	8,129	-0.04%
2022/11/28	6	75.68	5	76.10	76.10	1	8,214	0.01%
2022/11/25	2	73.80	2	74.40	73.50	0	8,327	0.00%
2022/11/24	2	73.60	1	73.80	73.40	1	8,480	0.01%
2022/11/22	1	72.00	2	73.20	71.90	-1	9,215	-0.01%
2022/11/21	2	74.50	1	74.50	73.40	1	9,442	0.01%
2022/11/18	0	0.00	1	73.50	73.10	-1	9,645	-0.01%
2022/11/17	11	75.74	16	75.43	74.90	-5	9,913	-0.05%
2022/11/16	1	74.00	0	0.00	74.60	1	9,866	0.01%
2022/11/14	0	0.00	6	74.78	74.60	-6	9,875	-0.06%
2022/11/11	14	74.47	4	75.23	73.70	10	9,933	0.10%
2022/11/10	10	75.00	2	74.25	73.70	8	10,114	0.08%
2022/11/09	7	75.91	9	75.97	75.80	-2	10,146	-0.02%
2022/11/08	5	72.82	5	74.70	75.70	0	9,881	0.00%
2022/11/07	3	70.20	8	70.11	68.90	-5	9,750	-0.05%
2022/11/04	10	68.47	2	68.50	68.80	8	9,716	0.08%
2022/11/03	3	64.97	0	0.00	65.50	3	9,573	0.03%
2022/11/02	1	66.09	1	64.60	65.00	0	9,559	0.00%
2022/11/01	0	63.80	0	63.70	64.30	0	9,542	0.00%
2022/10/31	1	63.59	0	64.00	62.80	1	9,517	0.01%
2022/10/28	2	61.25	2	61.30	61.40	0	9,490	0.00%
2022/10/27	0	0.00	4	63.55	64.00	-4	9,437	-0.04%
2022/10/26	0	64.00	3	64.70	62.60	-3	9,436	-0.03%
2022/10/21	2	66.60	1	65.70	65.30	1	9,499	0.01%
2022/10/19	26	69.42	27	67.41	66.90	-1	9,507	-0.01%
2022/10/18	2	69.10	1	69.20	69.00	1	9,487	0.01%
2022/10/17	15	65.80	15	66.80	67.70	0	9,574	0.00%
2022/10/14	21	68.03	22	68.77	68.60	-1	9,575	-0.01%
2022/10/13	21	70.67	25	67.55	65.10	-4	9,586	-0.04%
2022/10/12	15	71.40	15	71.40	71.50	0	9,525	0.00%
2022/10/11	9	73.27	9	72.87	71.20	0	9,575	0.00%
2022/10/07	5.1	80.43	3	79.57	78.10	2.1	9,691	0.02%
2022/10/06	16	79.18	22	78.76	79.10	-6	9,670	-0.06%
2022/10/05	2	81.00	1	79.20	78.50	1	9,682	0.01%
2022/10/04	18	81.21	17	80.97	80.90	1	9,628	0.01%
2022/10/03	14	79.46	13	79.92	78.90	1	9,658	0.01%
2022/09/30	5	77.82	3	77.77	79.90	2	9,666	0.02%
2022/09/29	16	80.24	13	80.10	79.70	3	9,561	0.03%
2022/09/28	24	81.87	33	79.14	77.90	-9	9,428	-0.10%
2022/09/27	13	79.93	12	80.03	81.00	1	9,133	0.01%
2022/09/26	45	82.07	46	79.35	78.30	-1	9,036	-0.01%
2022/09/23	53	89.43	46	87.04	86.20	7	8,926	0.08%
2022/09/22	22	89.11	25	89.90	90.00	-3	8,731	-0.03%
2022/09/21	8	89.24	12.2	89.02	89.10	-4.2	8,638	-0.05%
2022/09/20	41.2	88.91	38	89.57	90.60	3.2	8,494	0.04%
2022/09/19	23	85.98	24	85.60	85.80	-1	8,281	-0.01%
2022/09/16	9	88.46	7	88.01	86.60	2	8,228	0.02%
2022/09/15	31	91.38	30.2	89.43	89.10	0.8	8,089	0.01%
2022/09/14	31	89.89	25.4	89.88	91.30	5.6	7,829	0.07%
2022/09/13	46	87.19	50	87.96	88.20	-4	7,410	-0.05%
2022/09/12	38.4	82.63	37	84.91	84.30	1.4	6,971	0.02%
2022/09/08	5	80.02	9	80.07	80.30	-4	6,734	-0.06%
2022/09/07	8	77.58	4	79.33	77.90	4	6,861	0.06%
2022/09/06	1	78.70	3	79.47	79.80	-2	6,642	-0.03%
2022/09/05	16	80.42	8.2	79.23	78.00	7.9	6,542	0.12%
2022/09/02	19	86.87	21.1	86.17	85.80	-2.1	6,361	-0.03%
2022/09/01	9	87.12	8	86.95	85.70	1	6,266	0.02%
2022/08/31	26	86.10	17	85.94	87.50	9	6,107	0.15%
2022/08/30	31	86.55	27	87.55	84.60	4	5,986	0.07%
2022/08/29	9	83.66	8	84.10	84.00	1	5,658	0.02%
2022/08/26	3	83.90	16	84.38	86.40	-13	5,353	-0.24%
2022/08/25	7	79.70	6	79.95	78.60	1	5,138	0.02%
2022/08/24	4	78.43	17	78.56	79.10	-13	5,104	-0.25%
2022/08/23	5	74.30	2	74.15	73.60	3	4,822	0.06%
2022/08/22	2	78.30	2	76.45	75.60	0	4,829	0.00%
2022/08/19	3	78.00	0	0.00	77.10	3	4,928	0.06%
2022/08/18	4	76.08	13	76.92	78.00	-9	4,973	-0.18%
2022/08/17	24.2	77.88	7	78.27	77.30	17.2	4,948	0.35%
2022/08/16	3	75.13	5	76.76	77.60	-2	4,733	-0.04%
2022/08/15	0	0.00	1	70.50	70.60	-1	5,004	-0.02%
2022/08/12	1	70.00	1	70.10	69.60	0	5,288	0.00%
2022/08/11	1	70.00	1	70.20	69.70	0	5,334	0.00%
2022/08/09	2	67.95	1	68.90	68.80	1	5,414	0.02%
2022/08/08	1	67.00	1	68.20	68.80	0	5,489	0.00%
2022/08/05	1	69.10	0	0.00	69.10	1	5,533	0.02%
2022/08/04	1	69.20	1	66.20	67.20	0	5,571	0.00%
2022/08/03	2	69.45	0	0.00	68.50	2	5,588	0.04%
2022/08/02	6	72.35	4	72.00	71.30	2	5,734	0.03%
2022/08/01	3	75.57	2	75.00	75.00	1	5,797	0.02%
2022/07/29	9	75.58	21	75.62	76.10	-12	5,855	-0.20%
2022/07/28	2	74.10	2	74.65	73.60	0	5,962	0.00%
2022/07/27	2	72.45	4	73.68	74.60	-2	5,960	-0.03%
2022/07/26	7	72.81	3	72.80	73.00	4	5,972	0.07%
2022/07/25	3	74.77	2	74.50	74.50	1	6,028	0.02%
2022/07/22	5	78.30	9	77.40	76.10	-4	6,098	-0.07%
2022/07/21	8	75.54	9	75.86	76.40	-1	6,068	-0.02%
2022/07/20	3	75.20	6	75.30	74.60	-3	6,139	-0.05%
2022/07/19	4	74.23	2	74.20	74.70	2	6,197	0.03%
2022/07/18	4	73.38	3	74.03	74.00	1	6,239	0.02%
2022/07/15	3	72.13	3	72.67	72.70	0	6,302	0.00%
2022/07/14	4	65.53	15	66.71	68.40	-11	6,178	-0.18%
2022/07/13	17	68.24	9	68.54	67.30	8	6,190	0.13%
2022/07/12	6	67.22	3	67.57	66.80	3	6,212	0.05%
2022/07/11	20	70.42	5	70.60	70.50	15	6,243	0.24%
2022/07/08	0	0.00	5	70.34	70.40	-5	6,236	-0.08%
2022/07/06	6	65.28	3	63.50	63.10	3	6,357	0.05%
2022/07/05	3	66.07	4	66.20	67.40	-1	6,401	-0.02%
2022/07/04	5	66.18	3	64.30	64.10	2	6,512	0.03%
2022/07/01	3	70.10	9	70.67	66.60	-6	6,787	-0.09%
2022/06/30	4	77.10	2	74.50	74.40	2	6,931	0.03%
2022/06/29	4	80.15	2	79.70	79.50	2	7,048	0.03%
2022/06/28	3	83.57	118	82.67	81.00	-115	7,217	-1.59%	大賣/鉅額交易
2022/06/27	1	82.50	6	83.48	84.50	-5	7,522	-0.07%
2022/06/24	3	81.10	3	81.37	80.30	0	7,577	0.00%
2022/06/23	3	79.40	4	79.85	79.80	-1	7,616	-0.01%
2022/06/22	3	80.67	4	81.60	79.70	-1	8,026	-0.01%
2022/06/20	3	78.40	4.3	77.35	75.30	-1.3	8,511	-0.02%
2022/06/17	1	78.30	6	78.93	79.10	-5	8,602	-0.06%
2022/06/16	9	82.88	13	85.09	79.90	-4	8,775	-0.05%
2022/06/15	5	82.62	5	83.76	81.70	0	8,918	0.00%
2022/06/14	6	82.73	4	83.25	84.00	2	8,882	0.02%
2022/06/13	9	81.76	12	82.58	84.00	-3	8,848	-0.03%
2022/06/10	3.2	84.40	3	84.53	85.00	0.2	8,807	0.00%
2022/06/09	2	84.20	0	0.00	84.30	2	8,758	0.02%
2022/06/08	15	84.14	13	85.15	84.10	2	8,727	0.02%
2022/06/07	16	84.84	18	83.53	83.20	-2	8,643	-0.02%
2022/06/06	13	82.28	10	81.40	81.70	3	8,529	0.04%
2022/06/02	15	82.98	13.1	82.83	82.90	1.9	8,519	0.02%
2022/06/01	30	85.31	24	84.51	83.70	6	8,506	0.07%
2022/05/31	11	81.75	11	81.98	81.90	0	8,327	0.00%
2022/05/30	93	82.15	16	82.11	82.40	77	8,321	0.93%
2022/05/27	22	80.23	23	80.43	80.10	-1	8,295	-0.01%
2022/05/26	25	80.67	24	78.56	78.70	1	8,181	0.01%
2022/05/25	17	79.45	24	79.26	79.10	-7	8,163	-0.09%
2022/05/24	22	81.81	24	79.03	78.80	-2	8,157	-0.02%
2022/05/23	56.1	83.50	51	82.22	81.00	5.1	8,154	0.06%
2022/05/20	24	79.83	30	83.47	84.20	-6	7,810	-0.08%
2022/05/19	14	76.27	12	76.82	77.00	2	7,527	0.03%
2022/05/18	9	77.41	4	77.70	78.00	5	7,522	0.07%
2022/05/17	10	74.96	12	77.25	77.50	-2	7,522	-0.03%
2022/05/16	15	75.81	15	75.25	75.00	0	7,596	0.00%
2022/05/13	12	73.75	13	74.86	74.50	-1	7,562	-0.01%
2022/05/12	9	73.49	48	72.83	71.80	-39	7,568	-0.52%
2022/05/11	19	74.11	57	73.81	74.60	-38	8,038	-0.47%
2022/05/10	123	76.02	10	74.79	76.10	113	8,606	1.31%	大買/鉅額交易
2022/05/09	4	73.20	11	72.15	71.40	-7	9,060	-0.08%
2022/05/06	7	78.27	5	78.14	78.20	2	9,384	0.02%
2022/05/05	16	83.34	11	83.10	82.00	5	9,611	0.05%
2022/05/04	1	81.00	1	82.30	81.00	0	9,538	0.00%
2022/05/03	2	81.10	1	80.30	80.70	1	9,687	0.01%
2022/04/29	97	81.82	6	83.15	81.50	91	9,768	0.93%
2022/04/28	8	81.28	6	81.95	81.00	2	9,973	0.02%
2022/04/27	13	82.09	107	81.79	84.10	-94	10,276	-0.91%	大賣/
2022/04/26	8	86.20	12	85.02	84.10	-4	10,207	-0.04%
2022/04/25	19	84.76	5	84.40	84.20	14	10,124	0.14%
2022/04/22	8	93.26	8	92.90	92.50	0	10,054	0.00%
2022/04/21	24	95.66	16	96.08	96.10	8	10,046	0.08%
2022/04/20	8	99.04	6	98.17	97.20	2	9,928	0.02%
2022/04/19	4	99.28	5	98.98	98.80	-1	9,878	-0.01%
2022/04/18	11	98.90	13	97.29	96.60	-2	9,898	-0.02%
2022/04/15	5	99.02	4	99.05	98.60	1	9,919	0.01%
2022/04/14	0	0.00	1.1	102.27	102.00	-1.1	10,097	-0.01%
2022/04/13	5	101.50	1	101.50	100.00	4	10,232	0.04%
2022/04/12	4	100.48	5	101.50	100.50	-1	10,529	-0.01%
2022/04/11	6	98.93	3	98.50	96.60	3	10,548	0.03%
2022/04/08	21	102.07	8	102.88	103.50	13	10,506	0.12%
2022/04/07	11	105.86	15	104.93	100.00	-4	10,406	-0.04%
2022/04/06	11.2	106.46	8	106.25	109.50	3.2	10,246	0.03%
2022/04/01	13	104.38	13	104.19	104.00	0	10,206	0.00%
2022/03/31	13	104.88	9	106.33	107.00	4	10,252	0.04%
2022/03/30	8.1	102.06	14	105.57	105.50	-5.9	10,437	-0.06%
2022/03/29	22	98.29	16	98.01	97.20	6	10,188	0.06%
2022/03/28	5	97.44	4	98.63	98.60	1	10,206	0.01%
2022/03/25	22	102.75	17	100.24	100.00	5	10,343	0.05%
2022/03/24	18	97.22	23.1	99.77	102.00	-5.1	10,019	-0.05%
2022/03/23	4.1	94.43	2	94.35	93.00	2.1	9,968	0.02%
2022/03/22	3	92.37	0	0.00	92.10	3	9,854	0.03%
2022/03/21	13	95.00	20.1	94.40	94.50	-7.1	9,761	-0.07%
2022/03/18	21.1	104.00	11	105.32	97.00	10.1	9,597	0.11%
2022/03/16	3	95.97	0	0.00	96.50	3	9,213	0.03%
2022/03/15	0	0.00	6	98.10	96.50	-6	9,243	-0.06%
2022/03/10	0	0.00	1	106.00	105.00	-1	9,395	-0.01%
2022/03/09	7	105.29	0	0.00	104.00	7	9,458	0.07%
2022/03/08	0	0.00	3	102.00	98.50	-3	9,513	-0.03%
2022/03/07	0	0.00	4	101.50	103.00	-4	9,600	-0.04%
2022/03/04	1	108.00	1	106.50	106.50	0	9,823	0.00%
2022/03/02	0	0.00	10	114.50	116.00	-10	10,796	-0.09%
2022/03/01	0	0.00	3	112.00	115.50	-3	10,952	-0.03%
2022/02/25	9	112.94	13	114.00	111.50	-4	11,055	-0.04%
2022/02/24	9	113.94	5	115.00	112.00	4	11,084	0.04%
2022/02/23	3	112.50	3.2	114.66	117.50	-0.2	11,120	0.00%
2022/02/22	3	103.50	6.1	103.01	107.00	-3.1	11,055	-0.03%
2022/02/21	2.1	109.05	12.1	109.79	107.50	-10	11,049	-0.09%
2022/02/18	3	105.00	0	0.00	109.50	3	11,106	0.03%
2022/02/17	6.1	103.35	4	103.63	104.50	2.1	11,053	0.02%
2022/02/16	14	99.84	9	102.67	103.00	5	10,968	0.05%
2022/02/15	2	94.50	3	97.23	93.80	-1	10,851	-0.01%
2022/02/14	21	94.41	3	94.53	94.50	18	10,816	0.17%
2022/02/11	21	97.37	22	97.85	100.00	-1	10,755	-0.01%
2022/02/10	34	97.14	30	97.84	96.00	4	10,229	0.04%
2022/02/09	27	89.11	48.2	91.76	94.60	-21.2	9,601	-0.22%
2022/02/08	15	84.05	9.1	84.04	86.00	5.9	9,001	0.07%
2022/02/07	11	81.86	13	82.81	84.40	-2	8,643	-0.02%
2022/01/26	5	77.98	14	77.00	76.80	-9	8,361	-0.11%
2022/01/25	14	79.32	21	78.59	77.50	-7	8,242	-0.08%
2022/01/24	6	77.47	6	77.48	78.10	0	8,066	0.00%
2022/01/21	14	80.56	8	79.89	79.70	6	7,977	0.08%
2022/01/20	4	77.58	7	79.21	80.80	-3	7,681	-0.04%
2022/01/19	1.2	75.75	0	0.00	76.00	1.2	7,284	0.02%
2022/01/18	0	0.00	1	74.50	75.60	-1	7,252	-0.01%
2022/01/17	0	0.00	1	73.40	75.30	-1	7,207	-0.01%
2022/01/14	13	70.95	1	71.90	72.10	12	7,141	0.17%
2022/01/13	2	74.00	1	74.60	73.60	1	7,058	0.01%
2022/01/12	2	76.15	3	75.67	73.10	-1	7,028	-0.01%
2022/01/11	5.1	74.97	5	73.96	75.00	0.1	6,967	0.00%
2022/01/10	2	76.85	2	78.25	78.20	0	6,845	0.00%
2022/01/07	17.2	78.68	17	78.57	77.00	0.2	6,721	0.00%
2022/01/06	10	77.58	10	77.70	78.00	0	6,453	0.00%
2022/01/05	26.8	83.40	28	84.03	80.80	-1.2	6,198	-0.02%
2022/01/04	4	83.95	6	88.23	89.70	-2	5,767	-0.03%
2022/01/03	2	83.60	10	82.07	81.60	-8	5,586	-0.14%
2021/12/30	6	84.03	6	82.80	82.70	0	5,534	0.00%
2021/12/29	10	83.72	8	84.66	83.90	2	5,456	0.04%
2021/12/28	7	82.77	8	83.16	83.20	-1	5,286	-0.02%
2021/12/27	21	81.95	2	80.60	80.80	19	5,097	0.37%
2021/12/24	8	85.16	14	82.31	86.10	-6	4,895	-0.12%
2021/12/23	12	80.51	5	79.68	81.00	7	4,515	0.16%
2021/12/22	8	81.05	5	79.10	80.10	3	4,415	0.07%
2021/12/21	13	79.76	14	78.51	81.10	-1	4,247	-0.02%
2021/12/20	12	79.17	8	77.58	76.60	4	4,003	0.10%
2021/12/17	17	82.38	15	84.71	80.00	2	3,864	0.05%
2021/12/16	1	84.50	3	80.52	81.00	-2	3,478	-0.06%
2021/12/15	3	82.67	2	83.00	83.50	1	3,416	0.03%
2021/12/14	5	81.94	1	87.00	81.90	4	3,365	0.12%
2021/12/13	4	89.13	4	89.90	91.00	0	3,286	0.00%
2021/12/10	4	82.88	3	83.50	83.00	1	3,233	0.03%
2021/12/09	5	81.20	10	83.80	81.30	-5	3,194	-0.16%
2021/12/08	0.4	79.90	20	78.40	81.50	-19.6	3,148	-0.62%
2021/12/07	9	75.93	1	75.80	76.10	8	3,082	0.26%
2021/12/06	2	73.20	2	76.30	77.60	0	3,015	0.00%
2021/12/03	0	0.00	2	68.70	70.60	-2	2,960	-0.07%
2021/12/02	5	67.00	1	66.30	65.80	4	2,893	0.14%
2021/12/01	1	67.30	1	66.00	68.60	0	2,817	0.00%
2021/11/30	4	66.03	15	65.99	66.40	-11	2,707	-0.41%
2021/11/29	72	60.58	46	60.72	60.40	26	2,452	1.06%
2021/11/26	1	57.40	8	58.84	59.80	-7	1,621	-0.43%
2021/11/25	10	52.13	7	52.96	54.40	3	1,435	0.21%
2021/11/24	15	49.05	6	49.74	49.50	9	1,233	0.73%
2021/11/23	1	48.90	8	47.62	46.35	-7	1,088	-0.64%
2021/11/22	13	46.51	3	46.50	47.65	10	980	1.02%
2021/11/19	0	0.00	1	43.35	43.45	-1	872	-0.11%
2021/11/18	0	0.00	1	43.95	44.00	-1	848	-0.12%
2021/11/17	3	42.67	1	42.60	43.30	2	807	0.25%
2021/11/16	0	0.00	5	39.80	39.95	-5	713	-0.70%
2021/11/11	5	41.80	0	0.00	40.50	5	692	0.72%
2021/11/09	0	0.00	10	38.70	39.10	-10	662	-1.51%
2021/11/04	0	0.00	2	40.10	39.95	-2	630	-0.32%
2021/10/29	0	0.00	1	39.00	38.20	-1	539	-0.19%
2021/10/26	0	0.00	1	38.00	36.85	-1	543	-0.18%
2021/10/20	0	0.00	2	37.30	36.55	-2	658	-0.30%
2021/10/14	0	0.00	2	33.00	32.75	-2	733	-0.27%
2021/10/05	2	30.50	7	30.24	30.65	-5	1,264	-0.40%
2021/09/14	0	0.00	2	34.50	33.95	-2	1,943	-0.10%
2021/09/07	1	32.00	0	0.00	32.95	1	1,949	0.05%
2021/09/01	0	0.00	2	35.40	35.20	-2	1,941	-0.10%
2021/08/25	0	0.00	1	36.25	35.75	-1	1,928	-0.05%
2021/08/19	2	33.20	0	0.00	33.25	2	1,910	0.10%
2021/08/16	1	34.00	1	34.40	34.05	0	1,896	0.00%
2021/08/11	1	36.00	0	0.00	35.05	1	1,864	0.05%
2021/08/05	7	38.07	1	38.35	37.80	6	1,851	0.32%
2021/08/04	0	0.00	1	39.00	38.70	-1	1,852	-0.05%
2021/08/03	1	39.45	2	40.00	39.45	-1	1,849	-0.05%
2021/08/02	2	38.80	0	0.00	38.75	2	1,831	0.11%
2021/07/30	3	38.22	4	38.75	38.10	-1	1,829	-0.05%
2021/07/29	3	40.17	0	0.00	40.00	3	1,809	0.17%
2021/07/28	2	39.50	1	40.50	40.30	1	1,803	0.06%
2021/07/27	3	40.83	0	0.00	40.55	3	1,782	0.17%
2021/07/26	1	41.75	1	42.45	43.25	0	1,733	0.00%
2021/07/23	2	40.90	3	41.00	42.70	-1	1,679	-0.06%
2021/07/22	0	0.00	3	41.98	40.55	-3	1,645	-0.18%
2021/07/21	10	41.61	0	0.00	41.05	10	1,628	0.61%
2021/07/20	1	42.45	0	0.00	41.80	1	1,608	0.06%
2021/07/19	1	41.80	3	42.83	43.30	-2	1,593	-0.13%
2021/07/16	7	42.02	5	42.39	42.00	2	1,551	0.13%
2021/07/15	13	42.21	22	41.51	42.30	-9	1,521	-0.59%
2021/07/14	10	43.19	14	42.85	41.55	-4	1,468	-0.27%
2021/07/13	10	45.81	32	46.46	44.45	-22	1,374	-1.60%
2021/07/12	6	42.65	22	42.65	42.65	-16	1,147	-1.39%
2021/07/09	1	39.60	0	0.00	38.80	1	1,107	0.09%
2021/07/08	14	38.69	2	39.78	39.15	12	1,119	1.07%
2021/07/06	4	40.53	2	40.73	39.10	2	1,025	0.20%
2021/07/05	1	38.40	2	38.40	38.40	-1	898	-0.11%
2021/07/01	6	31.96	0	0.00	31.80	6	871	0.69%
2021/06/30	0	0.00	1	33.05	33.15	-1	897	-0.11%
2021/06/29	0	0.00	1	33.85	33.90	-1	883	-0.11%
2021/06/28	1	34.50	1	34.50	35.55	0	870	0.00%
2021/06/25	28	35.61	12	36.73	35.45	16	836	1.91%
2021/06/24	2	34.65	0	0.00	34.65	2	710	0.28%
2021/06/23	1	29.35	2	31.50	31.50	-1	613	-0.16%
2021/06/18	1	29.50	0	0.00	29.70	1	653	0.15%
2021/05/31	0	0.00	10	29.35	29.20	-10	1,204	-0.83%
2021/05/13	0	0.00	1	28.00	28.15	-1	1,377	-0.07%
2021/05/11	1	30.00	0	0.00	29.10	1	1,381	0.07%
2021/05/05	1	31.40	0	0.00	31.40	1	1,484	0.07%
2021/04/26	1	34.95	0	0.00	34.40	1	1,715	0.06%
2021/04/22	1	36.55	0	0.00	35.00	1	1,798	0.06%
2021/04/21	1	36.40	11	36.45	36.35	-10	1,833	-0.55%
2021/04/19	2	37.18	0	0.00	37.35	2	1,976	0.10%
2021/04/13	1	37.30	0	0.00	36.30	1	2,261	0.04%
2021/04/12	1	37.90	0	0.00	37.70	1	2,325	0.04%
2021/04/08	1	38.50	2	38.90	38.80	-1	2,426	-0.04%
2021/04/06	0	0.00	1	39.00	38.90	-1	2,581	-0.04%
2021/03/31	0	0.00	3	37.95	37.65	-3	2,581	-0.12%
2021/03/29	2	38.40	0	0.00	38.00	2	2,579	0.08%
2021/03/25	1	37.00	15	37.08	37.05	-14	2,578	-0.54%
2021/03/24	1	38.75	0	0.00	37.70	1	2,569	0.04%
2021/03/22	1	38.95	1	39.05	38.75	0	2,544	0.00%
2021/03/19	20	41.00	9	41.34	40.55	11	2,502	0.44%
2021/03/18	6	38.34	0	0.00	40.00	6	2,254	0.27%
2021/02/24	0	0.00	1	36.85	36.80	-1	2,391	-0.04%
2021/02/23	0	0.00	1	37.40	38.35	-1	2,393	-0.04%
2021/02/22	1	37.10	0	0.00	37.60	1	2,383	0.04%
2021/01/29	1	35.50	0	0.00	35.30	1	2,645	0.04%
2021/01/28	1	37.10	0	0.00	36.00	1	2,618	0.04%
2021/01/26	3	38.10	0	0.00	37.70	3	2,542	0.12%
2021/01/20	0	0.00	1	38.10	38.35	-1	2,330	-0.04%
2021/01/19	3	40.50	0	0.00	39.45	3	2,296	0.13%
2021/01/18	4	40.50	0	0.00	40.90	4	2,246	0.18%
2021/01/14	6	40.00	1	41.00	40.20	5	2,132	0.23%
2021/01/13	0	0.00	3	40.15	40.20	-3	2,079	-0.14%
2021/01/08	1	39.50	2	38.10	38.80	-1	1,871	-0.05%
2021/01/07	4	39.91	2	38.45	38.45	2	1,786	0.11%
2021/01/06	1	35.55	0	0.00	37.25	1	1,616	0.06%
2021/01/04	0	0.00	1	34.30	35.85	-1	1,479	-0.07%
2020/12/31	0	0.00	11	32.31	32.60	-11	1,403	-0.78%
2020/12/30	12	34.17	0	0.00	32.20	12	1,352	0.89%
2020/12/29	10	32.70	15	33.25	33.25	-5	1,250	-0.40%
2020/12/28	0	0.00	5	29.80	30.25	-5	1,162	-0.43%
2020/12/24	5	27.45	0	0.00	27.20	5	1,110	0.45%
2020/12/14	0	0.00	3	28.23	29.05	-3	1,023	-0.29%
2020/12/11	3	27.60	0	0.00	27.60	3	999	0.30%
2020/12/10	0	0.00	1	28.35	27.80	-1	987	-0.10%
2020/12/02	0	0.00	10	29.51	29.70	-10	879	-1.14%
2020/11/30	0	0.00	2	28.05	28.20	-2	724	-0.28%
2020/11/24	0	0.00	10	25.25	25.30	-10	670	-1.49%
2020/11/23	0	0.00	1	26.00	25.30	-1	660	-0.15%
2020/11/19	1	26.45	3	26.20	26.15	-2	613	-0.33%
2020/11/16	20	24.10	1	24.60	25.05	19	514	3.69%
2020/11/13	25	22.94	28	23.50	24.30	-3	425	-0.70%
2020/11/12	0	0.00	1	22.70	22.70	-1	266	-0.37%
2020/11/11	0	0.00	41	20.65	20.65	-41	217	-18.89%
2020/11/10	1	18.80	0	0.00	18.80	1	182	0.55%
2020/10/06	0	0.00	0	16.20	16.25	0	141	-0.03%
2020/09/28	0	0.00	1	16.20	16.10	-1	147	-0.68%
2020/09/25	1	16.00	1	16.00	16.00	0	150	0.00%
2020/06/23	0	0.00	1	18.40	18.35	-1	144	-0.69%
2020/06/22	0	0.00	1	17.90	18.15	-1	127	-0.78%
2020/05/27	0	0.00	3	15.55	15.60	-3	116	-2.58%
2020/05/13	0	0.00	1	16.90	16.90	-1	110	-0.90%
2020/04/23	2	15.45	0	0.00	15.30	2	106	1.87%
2020/04/22	0	0.00	1	15.25	15.25	-1	106	-0.94%
2020/04/17	1	16.60	0	0.00	16.60	1	103	0.97%
2020/04/16	0	0.00	2	16.53	16.50	-2	99	-2.00%
2020/04/15	1	14.60	0	0.00	15.50	1	89	1.11%
2020/04/10	2	14.85	0	0.00	14.55	2	83	2.39%
2020/04/09	1	14.15	0	0.00	14.00	1	83	1.20%
2020/03/19	20	13.10	0	0.00	12.50	20	76	26.14%
2020/03/18	20	13.80	0	0.00	13.80	20	71	27.82%
2020/02/19	2	18.80	0	0.00	18.80	2	53	3.74%
2020/01/07	0	0.00	3	22.50	22.75	-3	84	-3.57%
2019/12/27	1	22.80	0	0.00	22.90	1	90	1.10%
2019/10/03	1	25.70	0	0.00	25.85	1	340	0.29%
2019/09/17	1	26.95	0	0.00	26.95	1	321	0.31%
2019/09/06	5	28.50	5	28.50	28.70	0	265	0.00%
2019/05/17	1	22.10	1	21.75	21.20	0	95	0.00%
2019/05/14	0	0.00	3	20.30	20.30	-3	81	-3.66%
2019/02/14	0	0.00	1	17.25	17.25	-1	135	-0.74%
2019/01/17	1	17.50	0	0.00	17.20	1	147	0.68%
2018/12/03	0	0.00	2	14.90	14.85	-2	144	-1.38%
2018/11/30	2	14.85	0	0.00	14.85	2	143	1.40%
2018/11/02	0	0.00	1	13.30	13.35	-1	124	-0.80%
2018/07/02	1	24.40	0	0.00	23.90	1	68	1.46%
2018/06/19	1	25.50	0	0.00	25.30	1	73	1.37%
2018/06/13	1	24.45	0	0.00	24.00	1	61	1.62%
2018/06/12	1	24.30	0	0.00	24.40	1	61	1.61%
2018/06/05	1	24.60	0	0.00	24.50	1	65	1.52%
2018/06/04	1	24.60	0	0.00	24.65	1	65	1.52%
2018/04/27	0	0.00	3	24.43	24.00	-3	100	-2.98%
2018/04/11	2	27.50	0	0.00	27.35	2	103	1.94%
2018/04/02	0	0.00	1.1	27.44	27.50	-1.1	127	-0.87%
2018/02/08	0	0.00	2	28.45	28.50	-2	138	-1.44%
2018/02/07	2	28.20	0	0.00	28.00	2	137	1.45%