聯強 (2347)-第一金-中山券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
77.1
漲跌
▼2.1
漲幅
-2.65%
成交量
5,129張
產業
上市電子通路類股
839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

聯強 (2347)籌碼相關－第一金-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	78.20	0	78.00	78.70	1	4,661	0.02%
2024/04/19	0	75.80	0	0.00	77.30	0	4,559	0.00%
2024/04/18	0	0.00	0	77.20	76.90	0	4,399	0.00%
2024/04/12	0	0.00	0	76.15	76.20	0	4,117	0.00%
2024/04/08	0	75.30	0	0.00	76.30	0	4,099	0.00%
2024/04/03	0	76.00	0	0.00	76.10	0	4,056	0.00%
2024/04/01	1	76.13	0	0.00	75.90	1	4,033	0.03%
2024/03/25	0	0.00	1	78.00	78.10	-1	4,038	-0.02%
2024/03/21	0	77.10	0	0.00	78.50	0	4,065	0.00%
2024/03/20	0	78.00	1	77.70	78.20	-1	4,000	-0.02%
2024/03/19	1	79.50	1	78.90	79.00	0	3,954	0.00%
2024/03/18	1.1	78.59	0	0.00	80.10	1.1	3,861	0.03%
2024/03/15	1	79.70	0.1	78.20	79.50	1	3,764	0.03%
2024/03/14	0	0.00	1	79.50	76.90	-1	3,599	-0.03%
2024/03/13	0	0.00	2	78.50	78.10	-2	3,509	-0.06%
2024/02/26	0	0.00	0.1	76.10	76.00	-0.1	3,414	0.00%
2024/02/23	0	0.00	1	76.50	76.10	-1	3,420	-0.03%
2024/02/22	0.5	75.39	0	0.00	76.30	0.5	3,496	0.01%
2024/01/25	0	0.00	1	72.50	72.70	-1	3,445	-0.03%
2024/01/22	0	0.00	0.1	70.90	71.80	-0.1	3,516	0.00%
2024/01/09	0.1	69.15	0	0.00	69.00	0.1	3,515	0.00%
2024/01/04	0	0.00	1	70.20	70.60	-1	3,534	-0.03%
2024/01/03	0	0.00	100	70.40	70.10	-100	3,588	-2.79%
2024/01/02	0	0.00	0.3	70.17	70.10	-0.3	3,548	-0.01%
2023/12/28	0	0.00	100	70.77	70.50	-100	3,564	-2.81%
2023/12/26	0	0.00	1	70.20	70.20	-1	3,519	-0.03%
2023/12/22	0	0.00	4	69.10	69.10	-4	3,486	-0.11%
2023/12/20	0	67.70	0	0.00	68.60	0	3,417	0.00%
2023/12/19	0	68.00	0	0.00	68.70	0	3,377	0.00%
2023/12/18	0.1	67.90	0	0.00	68.80	0.1	3,359	0.00%
2023/12/15	0.1	68.50	0	0.00	68.40	0.1	3,342	0.00%
2023/12/13	0.1	68.55	0	0.00	69.10	0.1	3,306	0.00%
2023/12/11	0	0.00	1	68.50	68.80	-1	3,337	-0.03%
2023/12/06	0	66.40	0	0.00	66.50	0	3,397	0.00%
2023/12/05	5	66.60	0	0.00	66.50	5	3,404	0.15%
2023/12/04	5	67.60	0	0.00	67.40	5	3,429	0.15%
2023/11/29	4	68.68	0	0.00	67.90	4	3,393	0.12%
2023/11/27	0	0.00	0	69.40	68.40	0	3,335	0.00%
2023/11/24	0	0.00	0.1	68.80	68.10	-0.1	3,266	0.00%
2023/11/22	0	0.00	0.3	68.30	68.40	-0.3	3,190	-0.01%
2023/11/17	0	0.00	0	66.60	67.10	0	3,063	0.00%
2023/11/16	53.1	65.90	0	0.00	66.00	53.1	3,044	1.74%
2023/11/13	1.3	65.92	0.1	66.40	65.30	1.2	2,999	0.04%
2023/11/09	0	68.30	0	0.00	68.60	0	2,953	0.00%
2023/11/08	0	68.60	0	0.00	68.80	0	2,969	0.00%
2023/11/07	0	0.00	0	69.20	69.60	0	2,960	0.00%
2023/11/02	0	0.00	30	68.46	68.50	-30	2,966	-1.01%
2023/10/30	0	0.00	0.1	67.70	67.80	-0.1	2,897	0.00%
2023/10/27	1	67.30	6	67.33	67.20	-5	2,893	-0.17%
2023/10/26	0	0.00	1	67.00	66.40	-1	2,945	-0.03%
2023/10/24	0	0.00	25	66.68	66.90	-25	2,938	-0.85%
2023/10/23	0	66.50	2	66.35	66.20	-2	2,945	-0.07%
2023/10/20	0.1	66.20	0	0.00	67.00	0.1	2,944	0.00%
2023/10/19	0	0.00	4	67.65	67.90	-4	2,991	-0.13%
2023/10/18	1	67.80	0	0.00	67.80	1	3,056	0.03%
2023/10/16	0	0.00	5.1	67.88	67.60	-5.1	3,131	-0.16%
2023/10/12	8	66.96	9	67.01	67.40	-1	3,197	-0.03%
2023/10/11	2	67.80	31.2	67.09	67.50	-29.2	3,180	-0.92%
2023/10/06	0	0.00	1.1	64.85	65.00	-1.1	3,151	-0.03%
2023/10/05	0	0.00	1	63.90	63.80	-1	3,150	-0.03%
2023/10/04	0.1	62.90	0	0.00	63.10	0.1	3,153	0.00%
2023/09/28	0	0.00	15	63.70	64.10	-15	3,232	-0.46%
2023/09/21	0.1	62.70	0	0.00	62.90	0.1	3,277	0.00%
2023/09/15	0	0.00	150.6	64.02	64.40	-150.6	3,187	-4.72%	大賣/鉅額交易
2023/09/12	15	62.70	0	0.00	62.50	15	3,200	0.47%
2023/09/08	0	0.00	2	62.40	62.30	-2	3,189	-0.06%
2023/09/07	0	0.00	0.1	62.40	62.80	-0.1	3,211	0.00%
2023/09/06	0	0.00	0	62.60	62.50	0	3,206	0.00%
2023/09/05	2	61.30	0	61.30	61.30	2	3,157	0.06%
2023/09/04	0	0.00	3.2	61.00	61.40	-3.2	3,196	-0.10%
2023/08/29	0	0.00	0.6	60.40	60.40	-0.6	3,635	-0.02%
2023/08/15	0	0.00	1	58.90	59.10	-1	4,149	-0.02%
2023/07/28	10	59.00	0	0.00	59.20	10	4,236	0.24%
2023/07/27	10	58.30	0	0.00	58.80	10	4,227	0.24%
2023/07/26	2.2	58.17	0	0.00	58.20	2.2	4,208	0.05%
2023/07/25	1	57.60	0	0.00	58.10	1	4,202	0.02%
2023/07/14	0	0.00	15	58.90	58.40	-15	3,757	-0.40%
2023/07/13	0	0.00	2.1	59.20	58.60	-2.1	3,740	-0.06%
2023/07/11	0	0.00	0.2	57.25	57.00	-0.2	3,669	-0.01%
2023/07/07	15.5	55.94	0.2	56.00	55.80	15.3	3,675	0.42%
2023/07/06	2	57.70	0	0.00	57.50	2	3,605	0.06%
2023/07/03	5	58.10	0	0.00	58.10	5	3,577	0.14%
2023/06/30	0	58.60	0	0.00	58.00	0	3,563	0.00%
2023/06/29	5	58.80	0	0.00	58.70	5	3,528	0.14%
2023/06/26	5	59.30	0	0.00	59.10	5	3,551	0.14%
2023/06/21	5	59.30	0	0.00	59.40	5	3,562	0.14%
2023/06/20	5	59.20	0.5	59.40	59.20	4.5	3,549	0.13%
2023/06/16	11.1	59.47	0	0.00	59.00	11.1	3,544	0.31%
2023/06/15	0.1	60.20	0	0.00	59.90	0.1	3,447	0.00%
2023/06/14	1	60.20	0	0.00	59.90	1	3,438	0.03%
2023/06/13	1	60.60	0	0.00	60.20	1	3,468	0.03%
2023/06/12	3	60.07	0	0.00	60.00	3	3,465	0.09%
2023/06/08	2.1	58.76	0	0.00	58.60	2.1	3,542	0.06%
2023/06/07	11.2	59.57	8.4	60.09	59.20	2.8	3,549	0.08%
2023/06/06	8	63.80	0	0.00	63.40	8	3,446	0.23%
2023/06/01	3	63.50	0	0.00	63.10	3	3,240	0.09%
2023/05/25	0	0.00	160	65.38	65.20	-160	2,897	-5.52%	大賣/鉅額交易
2023/05/24	0	0.00	1	65.50	65.30	-1	2,872	-0.03%
2023/05/22	50	64.95	0	0.00	65.40	50	2,832	1.77%
2023/05/17	0	0.00	0.2	64.50	64.50	-0.2	2,854	-0.01%
2023/05/05	0	0.00	5.2	62.67	62.40	-5.2	2,848	-0.18%
2023/05/04	15	61.40	0	0.00	62.10	15	2,901	0.52%
2023/05/02	58	61.21	0	0.00	61.20	58	2,996	1.94%
2023/04/28	0	0.00	0.2	61.90	61.90	-0.2	3,078	-0.01%
2023/04/27	1	60.60	0	0.00	60.90	1	3,066	0.03%
2023/04/26	1	60.90	0	0.00	61.10	1	3,053	0.03%
2023/04/21	2.1	60.46	0	0.00	60.20	2.1	3,097	0.07%
2023/04/20	0.4	61.40	0	0.00	61.00	0.4	3,087	0.01%
2023/04/18	50	62.20	0	0.00	62.40	50	3,084	1.62%
2023/04/17	0	0.00	10	62.30	62.10	-10	3,101	-0.32%
2023/04/14	0	0.00	2	62.10	62.00	-2	3,105	-0.06%
2023/04/13	10	62.10	10	61.90	61.80	0	3,123	0.00%
2023/04/06	81.1	60.78	0	0.00	60.50	81.1	3,196	2.54%
2023/03/30	0.1	60.70	0	0.00	61.00	0.1	3,332	0.00%
2023/03/29	0.1	61.00	0	0.00	60.80	0.1	3,507	0.00%
2023/03/28	0.1	61.17	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	100.1	61.50	0	0.00	61.50	100.1	3,948	2.54%
2023/03/21	0.1	62.00	0	0.00	61.50	0.1	4,291	0.00%
2023/03/16	0	60.60	0	0.00	60.90	0	4,377	0.00%
2023/03/13	1	61.20	0	0.00	61.50	1	4,433	0.02%
2023/03/10	0	61.50	0	0.00	61.30	0	4,422	0.00%
2023/03/09	5.2	61.65	0	0.00	61.90	5.2	4,421	0.12%
2023/03/08	0	64.20	0	0.00	64.30	0	4,339	0.00%
2023/03/06	0.1	64.10	0	0.00	63.80	0.1	4,480	0.00%
2023/03/02	1	63.08	1	63.00	63.60	0	4,653	0.00%
2023/03/01	0.1	62.58	0	0.00	62.30	0.1	4,696	0.00%
2023/02/24	2	62.50	0	0.00	62.50	2	4,729	0.04%
2023/02/15	0	62.90	0.2	62.40	62.20	-0.1	4,905	0.00%
2023/02/09	0	62.80	0	0.00	62.80	0	4,971	0.00%
2023/02/08	0	63.00	2	63.20	63.10	-2	5,051	-0.04%
2023/02/07	0	62.60	0	0.00	62.90	0	5,066	0.00%
2023/02/06	0.1	62.50	2	62.30	62.60	-1.9	5,070	-0.04%
2023/02/03	0	62.10	0	0.00	62.60	0	5,060	0.00%
2023/02/02	0.1	61.80	0	0.00	61.50	0.1	5,024	0.00%
2023/02/01	0	61.00	0	0.00	61.30	0	4,963	0.00%
2023/01/31	0.1	60.20	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	10	60.00	0	0.00	60.80	10	4,882	0.20%
2023/01/17	0	60.15	0	0.00	60.20	0	4,826	0.00%
2023/01/11	0	60.10	0	0.00	59.70	0	4,973	0.00%
2023/01/10	6	60.07	6	59.88	60.10	0	5,009	0.00%
2023/01/06	5	58.50	0	0.00	58.70	5	5,050	0.10%
2023/01/05	2.2	58.41	0	0.00	58.60	2.2	5,097	0.04%
2023/01/04	10.1	58.55	0	0.00	58.50	10.1	5,153	0.20%
2023/01/03	1.1	59.00	1	58.50	59.10	0.1	5,208	0.00%
2022/12/29	0.1	58.80	0	0.00	59.20	0.1	5,233	0.00%
2022/12/28	0.1	60.00	0	0.00	59.40	0.1	5,220	0.00%
2022/12/27	1	61.40	0	0.00	60.40	1	5,228	0.02%
2022/12/26	0	0.00	0	61.00	61.10	0	5,241	0.00%
2022/12/22	0	0.00	1.5	61.95	61.50	-1.5	5,320	-0.03%
2022/12/21	0	61.00	2	61.60	61.20	-2	5,244	-0.04%
2022/12/20	0	0.00	0	61.60	61.40	0	5,102	0.00%
2022/12/19	0	0.00	2	61.90	61.60	-2	4,926	-0.04%
2022/12/16	0	0.00	16	61.14	61.40	-16	4,742	-0.34%
2022/12/15	1	60.40	1	60.00	60.00	0	4,621	0.00%
2022/12/13	0	59.20	0	0.00	59.00	0	4,712	0.00%
2022/12/12	1	58.50	0	0.00	59.00	1	4,717	0.02%
2022/12/09	0	59.80	0.1	59.60	59.80	0	4,788	0.00%
2022/12/08	2	59.65	100	59.56	59.80	-98	4,793	-2.04%
2022/12/07	1	59.80	0	0.00	59.50	1	4,800	0.02%
2022/12/05	20	60.25	20	60.45	61.10	0	4,813	0.00%
2022/12/02	1	59.90	0	0.00	59.90	1	4,757	0.02%
2022/12/01	10	58.90	10	59.40	59.70	0	4,752	0.00%
2022/11/25	0	0.00	16	59.05	57.80	-16	4,565	-0.35%
2022/11/24	0	0.00	15	59.20	58.80	-15	4,522	-0.33%
2022/11/21	0	0.00	1	56.60	56.60	-1	4,374	-0.02%
2022/11/14	0	0.00	2	55.95	56.10	-2	4,299	-0.05%
2022/11/11	0	0.00	1	55.00	54.90	-1	4,221	-0.02%
2022/11/09	0	0.00	0.1	54.55	54.30	-0.1	4,200	0.00%
2022/11/08	5.1	53.80	5	54.10	54.40	0.1	4,179	0.00%
2022/11/07	16	54.17	16	54.00	54.10	0	4,152	0.00%
2022/11/04	0	0.00	1	53.80	54.40	-1	4,139	-0.02%
2022/11/03	1	52.00	0	0.00	52.90	1	4,087	0.02%
2022/10/27	0	0.00	1	53.50	53.10	-1	4,223	-0.02%
2022/10/25	1	54.00	0.1	53.80	53.50	0.9	4,242	0.02%
2022/10/14	0	0.00	3	54.00	52.80	-3	4,311	-0.07%
2022/10/13	0.1	52.70	0	0.00	53.10	0.1	4,371	0.00%
2022/10/11	4	53.95	0	0.00	53.50	4	4,410	0.09%
2022/10/06	0	0.00	0.1	55.10	54.90	-0.1	4,410	0.00%
2022/10/05	0	0.00	6	54.70	54.10	-6	4,439	-0.14%
2022/10/04	0	0.00	0.1	54.50	54.30	-0.1	4,452	0.00%
2022/09/28	1.1	52.01	0	0.00	52.80	1.1	4,382	0.03%
2022/09/27	9	51.72	0	0.00	52.20	9	4,345	0.21%
2022/09/23	0.2	53.60	0	0.00	53.10	0.2	4,344	0.00%
2022/09/22	0.1	54.00	0	0.00	53.90	0.1	4,362	0.00%
2022/09/21	1	54.50	0	0.00	54.90	1	4,283	0.02%
2022/09/20	1	56.50	0	0.00	56.10	1	4,200	0.02%
2022/09/19	0.1	56.50	0	0.00	56.50	0.1	4,170	0.00%
2022/09/16	4	56.70	2.1	57.45	57.40	2	4,156	0.05%
2022/09/15	0	0.00	70	57.29	57.40	-70	4,208	-1.66%
2022/09/14	4.1	56.93	1	57.30	56.70	3.1	4,402	0.07%
2022/09/13	9	57.62	9	57.53	57.80	0	4,559	0.00%
2022/09/07	0	54.80	0	0.00	55.50	0	5,030	0.00%
2022/08/24	30	55.30	0	0.00	55.30	30	6,195	0.48%
2022/08/12	1	55.30	0	0.00	55.20	1	6,769	0.01%
2022/08/03	1	54.30	0	0.00	54.50	1	6,806	0.01%
2022/07/27	1	54.90	0	0.00	54.90	1	6,906	0.01%
2022/07/21	0	0.00	5	54.50	54.40	-5	6,811	-0.07%
2022/07/14	1	53.80	5	53.80	53.60	-4	6,685	-0.06%
2022/07/12	5	51.60	0	0.00	51.80	5	6,605	0.08%
2022/07/06	2	51.90	0	0.00	51.60	2	6,585	0.03%
2022/07/05	0	0.00	1	52.20	52.20	-1	6,568	-0.02%
2022/07/01	3	51.90	0	0.00	51.90	3	6,543	0.05%
2022/06/20	0.1	55.30	0	0.00	54.20	0.1	5,811	0.00%
2022/06/17	16.2	56.00	0	0.00	56.00	16.2	5,585	0.29%
2022/06/15	2.2	57.14	0	0.00	57.40	2.2	5,445	0.04%
2022/06/14	8	57.11	0	0.00	58.00	8	5,385	0.15%
2022/06/13	7	58.27	0	0.00	58.50	7	5,277	0.13%
2022/06/10	1.1	61.25	0	0.00	61.30	1.1	5,135	0.02%
2022/06/09	2.6	62.17	0	0.00	61.50	2.6	5,030	0.05%
2022/06/08	6	70.10	0	0.00	70.10	6	4,658	0.13%
2022/06/07	1	69.80	0	0.00	69.60	1	4,562	0.02%
2022/06/02	1	69.50	0	0.00	69.30	1	4,486	0.02%
2022/05/31	0.1	68.80	0	0.00	70.30	0.1	4,464	0.00%
2022/05/26	1	70.60	0	0.00	70.60	1	4,132	0.02%
2022/05/19	0	0.00	1	72.30	72.80	-1	4,275	-0.02%
2022/05/17	1,000	72.68	0	0.00	72.40	1,000	4,203	23.79%	大買/鉅額交易
2022/05/13	1	70.50	0	0.00	70.40	1	4,172	0.02%
2022/05/12	1	70.40	0	0.00	70.40	1	4,166	0.02%
2022/05/11	0.1	72.00	0.1	71.13	71.10	0	4,161	0.00%
2022/05/10	0.1	73.60	0	0.00	73.30	0.1	4,103	0.00%
2022/05/09	0.1	76.00	0	0.00	75.10	0.1	4,020	0.00%
2022/05/05	0	0.00	0.1	79.30	79.60	-0.1	4,017	0.00%
2022/05/04	0.1	78.00	0	0.00	78.80	0.1	4,018	0.00%
2022/04/07	0	0.00	0.1	75.50	75.00	-0.1	4,301	0.00%
2022/03/29	0.1	75.00	0	0.00	74.70	0.1	4,596	0.00%
2022/03/21	0	0.00	5	74.50	74.50	-5	6,730	-0.07%
2022/03/15	0	0.00	19	71.10	71.40	-19	6,897	-0.28%
2022/03/10	0	72.70	0	0.00	73.10	0	7,181	0.00%
2022/03/04	0	73.10	0	0.00	72.40	0	7,241	0.00%
2022/02/24	2	72.60	0	0.00	72.00	2	7,477	0.03%
2022/02/23	5	72.20	0	0.00	73.60	5	7,373	0.07%
2022/02/22	5	71.20	3	70.60	71.70	2	7,311	0.03%
2022/02/21	7	71.40	200.1	70.03	71.50	-193.1	7,250	-2.66%	大賣/鉅額交易
2022/02/17	0	0.00	3	69.60	69.60	-3	7,411	-0.04%
2022/02/14	0	0.00	30	69.00	69.00	-30	7,593	-0.40%
2022/02/07	1	67.10	0.2	69.00	69.90	0.8	7,727	0.01%
2022/01/24	0	0.00	3	67.50	68.00	-3	7,675	-0.04%
2022/01/21	0	0.00	0.1	68.00	68.50	-0.1	7,629	0.00%
2022/01/20	3	68.00	3	68.73	68.90	0	7,587	0.00%
2022/01/19	0	0.00	1	68.90	68.00	-1	7,572	-0.01%
2022/01/18	3	69.30	5.1	69.05	69.30	-2.1	7,547	-0.03%
2022/01/17	3	67.50	0	0.00	68.10	3	7,479	0.04%
2022/01/13	0	0.00	1	67.60	68.00	-1	7,495	-0.01%
2022/01/12	3	67.40	0	0.00	67.60	3	7,468	0.04%
2022/01/07	5	66.00	0	0.00	66.00	5	7,275	0.07%
2022/01/06	5	66.80	4	66.30	66.30	1	7,239	0.01%
2022/01/05	2	65.40	0	0.00	66.10	2	7,157	0.03%
2022/01/03	0	0.00	8	66.30	66.10	-8	7,165	-0.11%
2021/12/24	0	0.00	40	66.70	66.50	-40	7,129	-0.56%
2021/12/23	0	0.00	4	66.60	67.70	-4	7,055	-0.06%
2021/12/22	0	0.00	10.2	65.67	65.80	-10.2	6,838	-0.15%
2021/12/21	1	63.70	10	64.42	65.00	-9	6,538	-0.14%
2021/12/20	15.3	65.32	0	0.00	63.50	15.3	6,127	0.25%
2021/12/17	20	67.12	8	66.90	66.40	12	5,526	0.22%
2021/12/16	20	65.96	6.1	66.33	65.70	13.9	5,018	0.28%
2021/12/15	2	64.20	2.5	64.41	65.00	-0.5	4,832	-0.01%
2021/12/14	8.2	63.30	0	0.00	63.30	8.2	4,719	0.17%
2021/12/13	4.4	65.44	0	0.00	64.10	4.4	4,597	0.10%
2021/12/10	4.1	63.13	0	0.00	64.10	4.1	4,440	0.09%
2021/12/09	0	62.20	0	0.00	62.60	0	4,306	0.00%
2021/12/08	1	61.40	0	0.00	62.00	1	4,233	0.02%
2021/12/07	0	61.30	1	61.10	61.00	-1	4,129	-0.02%
2021/12/06	3	60.66	0	0.00	61.00	3	4,068	0.07%
2021/12/02	2	59.00	0	0.00	59.50	2	3,869	0.05%
2021/11/29	30	57.50	0	0.00	57.90	30	3,577	0.84%
2021/11/26	3	58.17	1	58.10	57.90	2	3,513	0.06%
2021/11/25	1	60.00	5	59.96	60.20	-4	3,438	-0.12%
2021/11/23	0	0.00	0.1	57.90	57.90	-0.1	3,219	0.00%
2021/11/19	2	57.25	0	0.00	56.80	2	3,217	0.06%
2021/11/18	3	56.67	2	56.90	57.40	1	3,200	0.03%
2021/11/16	0	57.90	0	0.00	58.30	0	3,062	0.00%
2021/11/15	5	57.14	0	0.00	57.80	5	3,028	0.17%
2021/11/10	0	0.00	1	57.80	57.80	-1	2,940	-0.03%
2021/11/09	2	57.95	0	0.00	57.80	2	2,994	0.07%
2021/11/08	0	0.00	5	56.70	56.70	-5	2,973	-0.17%
2021/11/05	0	0.00	10	56.05	56.60	-10	2,981	-0.34%
2021/11/03	0	0.00	5	55.00	56.00	-5	2,963	-0.17%
2021/10/27	0	0.00	2	53.50	53.60	-2	3,097	-0.06%
2021/10/25	0	0.00	1	52.90	53.00	-1	3,166	-0.03%
2021/10/15	2	52.10	0	0.00	52.10	2	3,363	0.06%
2021/10/14	5	51.30	0	0.00	51.70	5	3,418	0.15%
2021/10/12	5	51.20	0	0.00	51.20	5	3,532	0.14%
2021/10/05	9	50.86	0	0.00	50.80	9	3,689	0.24%
2021/10/01	3	51.50	0	0.00	51.10	3	3,828	0.08%
2021/09/30	3	52.00	0	0.00	52.20	3	3,892	0.08%
2021/09/17	0.3	53.20	0	0.00	53.50	0.3	4,552	0.01%
2021/09/14	0	0.00	0.3	53.20	53.10	-0.3	5,313	0.00%
2021/09/07	0	0.00	1	53.20	52.80	-1	6,484	-0.02%
2021/09/01	0	0.00	1	53.30	53.60	-1	6,783	-0.01%
2021/08/27	0	0.00	1	52.20	52.20	-1	7,316	-0.01%
2021/08/19	1	51.20	0	0.00	51.00	1	7,743	0.01%
2021/08/18	2	52.30	0.1	52.30	52.30	1.9	7,727	0.02%
2021/08/17	1	51.60	0	0.00	52.00	1	7,773	0.01%
2021/08/13	0	0.00	15	54.00	53.90	-15	7,703	-0.19%
2021/08/11	0	0.00	4	52.73	52.70	-4	7,684	-0.05%
2021/08/10	0	0.00	3	52.90	52.60	-3	7,742	-0.04%
2021/08/03	29	53.75	0	0.00	54.10	29	8,045	0.36%
2021/07/26	1	53.20	0	0.00	52.60	1	8,056	0.01%
2021/07/16	0	0.00	6	52.20	52.50	-6	7,997	-0.08%
2021/07/14	0	0.00	2	52.00	52.20	-2	7,933	-0.03%
2021/07/12	2	52.50	2	52.50	52.50	0	7,884	0.00%
2021/07/09	1	52.20	6	52.10	52.60	-5	7,855	-0.06%
2021/07/08	0	0.00	1	52.30	52.30	-1	7,790	-0.01%
2021/07/07	5	52.10	10	52.05	51.90	-5	7,754	-0.06%
2021/07/06	1	52.30	8	52.10	52.00	-7	7,682	-0.09%
2021/07/05	2	51.05	0	0.00	51.50	2	7,582	0.03%
2021/07/01	11	50.61	0	0.00	50.50	11	7,359	0.15%
2021/06/29	1	50.60	2	50.90	50.60	-1	7,241	-0.01%
2021/06/25	6	51.35	0	0.00	51.30	6	7,177	0.08%
2021/06/24	28	51.55	0	0.00	51.60	28	7,073	0.40%
2021/06/23	5.1	50.11	0	0.00	50.40	5.1	6,744	0.08%
2021/06/22	3	50.90	2	50.60	49.80	1	6,466	0.02%
2021/06/21	2	50.28	0	0.00	49.85	2	6,167	0.03%
2021/06/18	1	51.50	0	0.00	51.50	1	5,852	0.02%
2021/06/17	0	0.00	5	52.80	53.00	-5	5,585	-0.09%
2021/06/08	0	0.00	12	54.20	54.60	-12	5,602	-0.21%
2021/06/07	0	0.00	12	59.00	59.50	-12	5,350	-0.22%
2021/06/04	2	59.50	0	0.00	59.70	2	5,122	0.04%
2021/06/03	0	0.00	3	61.00	60.10	-3	5,052	-0.06%
2021/06/02	2	61.00	0	0.00	60.50	2	4,951	0.04%
2021/06/01	8	61.79	1	61.50	61.60	7	4,901	0.14%
2021/05/27	0.1	58.50	0	0.00	58.10	0.1	4,846	0.00%
2021/05/25	3	58.63	0.1	58.80	58.90	2.9	4,795	0.06%
2021/05/20	0	0.00	1	57.10	57.30	-1	4,803	-0.02%
2021/05/19	2	58.65	71	59.20	58.10	-69	4,745	-1.45%
2021/05/17	11	56.00	1	56.70	56.00	10	4,605	0.22%
2021/05/13	0	0.00	0.2	56.30	56.20	-0.2	4,445	0.00%
2021/05/10	1	56.20	0	0.00	57.00	1	4,155	0.02%
2021/05/07	0	0.00	1	56.00	56.10	-1	4,207	-0.02%
2021/05/04	28	56.00	3	56.57	55.10	25	4,169	0.60%
2021/04/26	0	0.00	0.5	55.70	56.00	-0.5	4,033	-0.01%
2021/04/21	1	57.00	0	0.00	57.20	1	3,974	0.03%
2021/04/20	0	0.00	1	57.20	56.80	-1	3,953	-0.03%
2021/04/19	1	56.10	0	0.00	56.40	1	3,946	0.03%
2021/04/13	0	0.00	200	55.62	55.30	-200	3,980	-5.02%	大賣/鉅額交易
2021/04/06	0	0.00	71	55.13	55.00	-71	3,961	-1.79%
2021/03/30	1	55.10	1	55.20	55.20	0	3,997	0.00%
2021/03/22	0	53.50	0	0.00	54.10	0	4,288	0.00%
2021/03/19	0	54.00	2	54.30	54.10	-2	4,272	-0.05%
2021/03/17	2	55.65	0	0.00	54.90	2	4,085	0.05%
2021/03/16	0	0.00	14	54.87	53.80	-14	4,021	-0.35%
2021/03/15	0	0.00	0.1	54.80	54.80	-0.1	3,899	0.00%
2021/03/12	10	49.75	1	49.75	49.90	9	3,903	0.23%
2021/03/10	0	0.00	1	49.05	49.10	-1	3,979	-0.03%
2021/02/26	0	0.00	1	49.85	49.35	-1	4,182	-0.02%
2021/02/25	1	49.95	14	50.09	50.40	-13	4,126	-0.32%
2021/02/24	1	48.70	0	0.00	48.30	1	4,079	0.02%
2021/02/22	15	48.01	3	48.05	47.85	12	4,047	0.30%
2021/02/18	8	47.09	0	0.00	47.10	8	4,072	0.20%
2021/02/17	0	0.00	2	47.70	47.25	-2	4,140	-0.05%
2021/01/27	0	0.00	2	47.50	47.25	-2	4,180	-0.05%
2021/01/26	0	0.00	2	47.30	47.05	-2	4,172	-0.05%
2021/01/25	0	0.00	10	47.05	46.90	-10	4,158	-0.24%
2021/01/22	0	0.00	1	47.00	46.80	-1	4,182	-0.02%
2021/01/20	11	46.10	0	0.00	46.15	11	4,187	0.26%
2021/01/15	1	47.70	1	47.85	47.55	0	4,198	0.00%
2021/01/14	0	0.00	9	46.95	46.85	-9	4,202	-0.21%
2021/01/12	0	0.00	1	46.80	46.75	-1	4,239	-0.02%
2021/01/11	1	47.80	1	47.35	47.55	0	4,216	0.00%
2021/01/07	1	47.70	0	0.00	47.25	1	4,196	0.02%
2021/01/06	1	47.70	2	47.43	47.35	-1	4,182	-0.02%
2021/01/05	3	47.13	0	0.00	47.70	3	4,210	0.07%
2020/12/31	1	47.20	1	46.85	47.00	0	4,197	0.00%
2020/12/29	10	46.50	1	46.75	46.90	9	4,209	0.21%
2020/12/28	0	0.00	2	47.28	47.05	-2	4,232	-0.05%
2020/12/25	1	47.00	10	46.85	46.70	-9	4,218	-0.21%
2020/12/24	10	46.55	10	46.63	47.00	0	4,218	0.00%
2020/12/23	10	46.50	1	46.60	46.60	9	4,103	0.22%
2020/12/22	1	45.10	0	0.00	45.10	1	4,015	0.02%
2020/12/16	0	0.00	4	45.90	45.80	-4	3,804	-0.11%
2020/12/10	0	0.00	5	45.45	45.30	-5	3,715	-0.13%
2020/12/09	0	0.00	5	45.45	45.35	-5	3,672	-0.14%
2020/12/07	0	0.00	3	45.00	44.95	-3	3,588	-0.08%
2020/11/30	10	44.80	0	0.00	44.50	10	3,505	0.29%
2020/11/25	0	0.00	2.1	43.79	43.50	-2.1	3,381	-0.06%
2020/11/09	0	0.00	0.1	43.00	42.90	-0.1	3,391	0.00%
2020/10/28	0	0.00	1	42.70	42.50	-1	3,660	-0.03%
2020/10/26	1	41.55	0	0.00	41.60	1	3,638	0.03%
2020/10/22	0	0.00	1	42.55	42.65	-1	3,731	-0.03%
2020/10/08	0	0.00	30	40.50	40.45	-30	4,144	-0.72%
2020/09/29	0	0.00	2	40.88	40.90	-2	4,353	-0.05%
2020/09/22	2	41.63	0	0.00	41.10	2	4,630	0.04%
2020/09/21	1	41.80	0	0.00	41.65	1	4,661	0.02%
2020/09/16	1	42.80	0	0.00	42.70	1	4,920	0.02%
2020/08/25	5	45.05	2	45.20	45.00	3	6,378	0.05%
2020/08/20	1	43.80	0	0.00	44.10	1	6,446	0.02%
2020/08/19	1	45.90	1	45.95	45.70	0	6,423	0.00%
2020/08/18	0	0.00	1	45.50	45.60	-1	6,383	-0.02%
2020/08/11	1	43.85	5	44.53	44.40	-4	6,540	-0.06%
2020/08/06	2	42.75	0	0.00	42.95	2	6,746	0.03%
2020/08/03	2	43.30	0	0.00	42.50	2	6,746	0.03%
2020/07/31	0	0.00	1	43.85	43.80	-1	6,707	-0.01%
2020/07/29	1	44.40	1	43.90	43.55	0	6,705	0.00%
2020/07/27	2	43.55	0	0.00	43.55	2	6,654	0.03%
2020/07/23	0	0.00	0.2	43.75	44.00	-0.2	6,655	0.00%
2020/07/20	0.2	44.00	2	43.10	44.15	-1.8	6,516	-0.03%
2020/07/15	0	0.00	1	42.85	42.60	-1	6,259	-0.02%
2020/07/14	1	42.75	0	0.00	42.80	1	6,253	0.02%
2020/07/10	2	42.70	0	0.00	42.70	2	6,203	0.03%
2020/07/08	0	0.00	1	42.20	42.50	-1	6,109	-0.02%
2020/07/07	3	41.87	0	0.00	42.25	3	6,045	0.05%
2020/07/06	0	0.00	116	41.90	41.90	-116	5,939	-1.95%	大賣/鉅額交易
2020/06/30	1	41.10	0	0.00	41.65	1	5,767	0.02%
2020/06/29	0	0.00	1	41.30	41.20	-1	5,730	-0.02%
2020/06/22	2	40.88	0	0.00	40.85	2	5,554	0.04%
2020/06/18	1	41.45	0	0.00	41.20	1	5,443	0.02%
2020/06/17	10	42.60	10	41.65	41.85	0	5,429	0.00%
2020/06/16	11	42.82	20	42.34	42.00	-9	5,398	-0.17%
2020/06/15	6	45.98	0	0.00	46.10	6	5,254	0.11%
2020/06/12	4	46.15	0	0.00	46.05	4	5,238	0.08%
2020/06/11	0	0.00	2	46.05	46.10	-2	5,257	-0.04%
2020/06/10	1	45.90	0	0.00	46.00	1	5,220	0.02%
2020/06/08	1	45.50	0	0.00	45.75	1	5,320	0.02%
2020/06/05	1	45.30	50	45.20	45.25	-49	5,278	-0.93%
2020/06/04	0	0.00	78	45.24	45.50	-78	5,321	-1.47%
2020/06/01	101	45.49	90.6	45.53	45.05	10.5	5,274	0.20%	大買/
2020/05/28	0	0.00	202	45.13	44.75	-202	5,169	-3.91%	大賣/鉅額交易
2020/05/27	0	0.00	4	44.95	44.85	-4	5,144	-0.08%
2020/05/25	7	44.48	50	43.95	44.45	-43	5,159	-0.83%
2020/05/21	0.1	44.70	3	44.95	44.95	-2.9	5,156	-0.06%
2020/05/20	3	44.00	3	43.48	44.10	0	5,096	0.00%
2020/05/19	50.1	43.10	0	0.00	43.15	50.1	4,996	1.00%
2020/05/18	0	0.00	200	42.78	42.60	-200	4,881	-4.10%	大賣/鉅額交易
2020/05/15	0.4	42.25	0	0.00	42.40	0.4	4,796	0.01%
2020/05/06	0	0.00	1	39.15	38.95	-1	4,446	-0.02%
2020/05/05	1	38.90	0	0.00	39.00	1	4,488	0.02%
2020/04/27	0.1	39.00	200	39.06	39.05	-199.9	4,656	-4.29%	大賣/鉅額交易
2020/04/20	0	0.00	5	38.60	38.60	-5	4,697	-0.11%
2020/04/17	0.3	38.45	0	0.00	38.45	0.3	4,664	0.01%
2020/04/16	1	37.70	0	0.00	37.90	1	4,597	0.02%
2020/04/14	0	0.00	10	37.40	37.30	-10	4,545	-0.22%
2020/04/13	0	0.00	5	37.10	37.00	-5	4,552	-0.11%
2020/03/31	0	0.00	4	37.08	37.15	-4	4,708	-0.08%
2020/03/27	0	0.00	16	37.45	36.60	-16	4,715	-0.34%
2020/03/26	0	0.00	2	36.65	37.00	-2	4,704	-0.04%
2020/03/24	0	0.00	1	34.65	34.35	-1	4,724	-0.02%
2020/03/19	9	33.75	0	0.00	33.50	9	4,558	0.20%
2020/03/18	46	34.47	0	0.00	34.45	46	4,437	1.04%
2020/03/17	1	34.95	6	34.58	34.60	-5	4,323	-0.12%
2020/03/16	3	34.90	0	0.00	34.30	3	4,185	0.07%
2020/03/13	15	33.10	0	0.00	33.75	15	4,087	0.37%
2020/03/05	0	0.00	5	37.75	37.75	-5	3,644	-0.14%
2020/02/26	5	37.65	0	0.00	37.65	5	3,530	0.14%
2020/02/10	0	0.00	17	37.70	37.75	-17	3,666	-0.46%
2020/02/07	0	0.00	1	38.00	38.00	-1	3,685	-0.03%
2020/01/17	0	0.00	1	38.55	38.55	-1	3,342	-0.03%
2020/01/14	0	0.00	1	38.05	38.15	-1	3,353	-0.03%
2020/01/10	0	0.00	5	37.40	37.45	-5	3,378	-0.15%
2019/12/17	0	0.00	0.3	37.50	37.60	-0.3	3,163	-0.01%
2019/11/11	0	0.00	1	36.55	36.50	-1	3,309	-0.03%
2019/10/03	5	36.30	0	0.00	36.50	5	2,880	0.17%
2019/09/25	0	0.00	1	36.80	36.95	-1	2,761	-0.04%
2019/09/20	0	0.00	11	37.00	36.80	-11	2,687	-0.41%
2019/09/04	1	36.60	0	0.00	36.60	1	2,437	0.04%
2019/08/30	0	0.00	2	36.80	37.00	-2	2,400	-0.08%
2019/08/29	0	0.00	4	36.65	36.60	-4	2,377	-0.17%
2019/08/27	3	36.10	0	0.00	36.50	3	2,367	0.13%
2019/08/26	5	35.80	0	0.00	36.10	5	2,303	0.22%
2019/08/22	6	38.55	13	38.57	38.65	-7	2,224	-0.31%
2019/08/19	1	38.10	0	0.00	38.20	1	2,262	0.04%
2019/08/13	5	37.32	0	0.00	37.35	5	2,254	0.22%
2019/08/01	0	0.00	2	38.10	38.15	-2	2,365	-0.08%
2019/07/24	1	38.60	0	0.00	38.30	1	2,411	0.04%
2019/07/16	3	39.05	0	0.00	39.10	3	2,498	0.12%
2019/06/19	0	0.00	1	38.80	38.85	-1	3,071	-0.03%
2019/06/04	0	0.00	43	37.71	38.10	-43	3,217	-1.34%
2019/05/15	2	36.70	0	0.00	36.60	2	3,080	0.06%
2019/05/09	1	37.10	0	0.00	37.15	1	2,983	0.03%
2019/05/06	1	37.90	0	0.00	38.15	1	2,901	0.03%
2019/05/02	0	0.00	1	38.40	38.65	-1	2,869	-0.03%
2019/04/30	0	0.00	50	38.07	38.50	-50	2,908	-1.72%
2019/04/29	1	37.75	0	0.00	38.00	1	2,900	0.03%
2019/04/26	0	0.00	5	38.00	38.00	-5	2,927	-0.17%
2019/04/25	1	38.00	0	0.00	38.00	1	2,922	0.03%
2019/04/23	0	0.00	1	38.05	38.10	-1	2,872	-0.03%
2019/04/18	5	38.50	0.1	38.00	38.00	5	2,845	0.17%
2019/04/17	10	38.90	4	38.80	38.65	6	2,837	0.21%
2019/04/10	3	37.55	5	37.50	37.70	-2	2,626	-0.08%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/03/29	2	36.60	0	0.00	37.00	2	2,517	0.08%
2019/03/28	4	36.85	0	0.00	36.65	4	2,584	0.15%
2019/03/21	0	0.00	3	37.40	37.35	-3	2,791	-0.11%
2019/03/15	0.8	37.20	2	37.10	37.20	-1.2	2,864	-0.04%
2019/03/14	2	36.55	0	0.00	36.65	2	2,809	0.07%
2019/03/12	2	37.10	0	0.00	37.00	2	2,905	0.07%
2019/03/06	0	0.00	2	37.00	37.00	-2	3,570	-0.06%
2019/02/27	0	0.00	2	37.45	37.50	-2	3,713	-0.05%
2019/02/21	5	37.25	0	0.00	37.10	5	3,781	0.13%
2019/02/13	2	37.85	0	0.00	37.60	2	4,093	0.05%
2019/01/30	0	0.00	2	38.00	37.80	-2	4,105	-0.05%
2019/01/28	2	37.65	0	0.00	37.80	2	4,102	0.05%
2019/01/22	1	37.35	0	0.00	37.10	1	4,233	0.02%
2019/01/18	0	0.00	4	37.68	38.00	-4	4,266	-0.09%
2019/01/15	0	0.00	7	37.50	37.25	-7	4,403	-0.16%
2018/12/27	0	0.00	4	36.40	36.15	-4	5,041	-0.08%
2018/12/24	0	0.00	2	36.85	36.85	-2	5,123	-0.04%
2018/12/18	1	35.00	0	0.00	34.55	1	5,010	0.02%
2018/12/17	0	0.00	1	35.60	35.55	-1	4,931	-0.02%
2018/12/14	2	35.70	0	0.00	35.65	2	4,930	0.04%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/11	1	35.35	0	0.00	35.25	1	4,865	0.02%
2018/12/06	1	36.10	0	0.00	36.35	1	4,802	0.02%
2018/12/05	0	0.00	6	37.17	36.90	-6	4,739	-0.13%
2018/12/03	2	36.60	9	37.49	37.65	-7	4,612	-0.15%
2018/11/30	0	0.00	5	36.30	36.25	-5	4,516	-0.11%
2018/11/29	0	0.00	3	36.80	35.80	-3	4,291	-0.07%
2018/11/28	1	35.10	2	34.55	35.05	-1	4,030	-0.02%
2018/11/26	4	33.80	0	0.00	33.60	4	3,911	0.10%
2018/11/21	1	33.60	0	0.00	33.45	1	3,842	0.03%
2018/11/20	2	33.45	0	0.00	33.35	2	3,815	0.05%
2018/11/16	7	33.53	0	0.00	33.35	7	3,735	0.19%
2018/11/15	4	33.33	0	0.00	33.55	4	3,695	0.11%
2018/11/01	0	0.00	1	33.35	34.10	-1	3,847	-0.03%
2018/10/26	0	0.00	1	33.00	32.95	-1	3,727	-0.03%
2018/10/25	3	33.00	0	0.00	32.60	3	3,712	0.08%
2018/10/24	1	33.80	0	0.00	34.05	1	3,668	0.03%
2018/10/22	2	34.50	0	0.00	34.40	2	3,631	0.06%
2018/10/17	0	0.00	1	34.35	34.10	-1	3,458	-0.03%
2018/10/16	1	33.90	1	34.45	33.90	0	3,452	0.00%
2018/10/15	1	33.95	0	0.00	33.90	1	3,430	0.03%
2018/10/12	2	34.10	0	0.00	34.00	2	3,394	0.06%
2018/10/11	7	34.51	0	0.00	34.00	7	3,337	0.21%
2018/10/05	5	36.60	0	0.00	36.90	5	3,159	0.16%
2018/10/04	1	36.80	0	0.00	36.85	1	3,164	0.03%
2018/10/02	3	37.87	0	0.00	37.75	3	3,166	0.09%
2018/09/11	0	38.90	0	0.00	38.45	0	3,466	0.00%
2018/09/06	1	39.30	0	0.00	39.30	1	3,656	0.03%
2018/09/03	1	40.40	0	0.00	40.45	1	3,749	0.03%
2018/08/28	50	40.85	0	0.00	40.90	50	3,883	1.29%
2018/08/22	0	0.00	3	40.90	40.80	-3	4,079	-0.07%
2018/08/21	3	42.80	0	0.00	42.95	3	4,074	0.07%
2018/08/15	3	41.82	0	0.00	41.80	3	4,096	0.07%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/08/03	2	43.30	5	43.13	43.00	-3	4,412	-0.07%
2018/08/02	83	43.11	0	0.00	43.10	83	4,449	1.87%
2018/07/30	66	43.53	0	0.00	43.80	66	4,451	1.48%
2018/07/26	3	42.60	0	0.00	43.35	3	4,502	0.07%
2018/07/20	312	42.43	0	0.00	42.50	312	4,496	6.94%	大買/鉅額交易
2018/07/16	100	43.54	1	43.60	43.45	99	4,505	2.20%
2018/07/11	0	0.00	1	42.65	42.50	-1	4,463	-0.02%
2018/06/13	0	0.00	41	47.23	46.80	-41	4,720	-0.87%
2018/05/17	0	0.00	5	46.86	47.00	-5	4,793	-0.10%
2018/05/16	1	45.85	0	0.00	46.00	1	4,662	0.02%
2018/05/15	2	44.10	4	45.00	45.25	-2	4,668	-0.04%
2018/05/14	2	43.95	2	44.00	44.45	0	4,688	0.00%
2018/05/10	4	44.40	0	0.00	44.40	4	4,687	0.09%
2018/04/13	0	0.00	1	45.00	45.00	-1	4,509	-0.02%
2018/03/30	0	0.00	300	43.56	43.60	-300	4,446	-6.75%	大賣/鉅額交易
2018/03/23	1	42.45	0	0.00	43.35	1	4,205	0.02%
2018/03/13	0	0.00	48	39.05	39.05	-48	3,464	-1.39%
2018/03/01	23	39.23	0	0.00	39.15	23	3,903	0.59%
2018/02/09	0	0.00	1	38.10	37.90	-1	3,936	-0.03%
2018/02/08	1	38.70	2	39.08	38.80	-1	3,947	-0.03%
2018/02/07	1	39.10	1	40.00	38.65	0	3,983	0.00%
2018/02/06	2	37.50	1	37.50	37.85	1	3,901	0.03%
2018/02/05	1	39.25	0	0.00	39.30	1	3,810	0.03%
2018/01/24	0	0.00	2	41.35	41.50	-2	3,833	-0.05%
2018/01/17	2	41.75	0	0.00	41.85	2	3,834	0.05%
2018/01/05	2	41.70	6	42.05	42.25	-4	4,136	-0.10%
2018/01/04	2	41.30	0	0.00	41.80	2	4,169	0.05%
2018/01/03	2	41.55	0	0.00	41.70	2	4,145	0.05%