精元 (2387)-大昌-新店券商分點個股進出

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

精元

(2387)

可現股當沖

股價
64.0
漲跌
▲0.8
漲幅
+1.27%
成交量
1,673張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(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

精元 (2387)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/11/22	0	0.00	1	64.10	64.00	-1	882	-0.11%
2024/11/21	1	63.20	1	63.20	63.20	0	861	0.00%
2024/11/20	1	62.80	1	63.40	62.70	0	862	0.00%
2024/11/19	5	63.24	5	63.52	63.30	0	842	0.00%
2024/11/18	6	61.60	7	62.26	62.70	-1	812	-0.12%
2024/11/15	15	62.31	6	62.70	62.20	9	804	1.12%
2024/11/14	1	61.10	1	60.30	61.10	0	700	0.00%
2024/11/13	1	59.90	1	60.50	60.30	0	665	0.00%
2024/11/12	5	59.14	4	59.50	59.70	1	634	0.16%
2024/11/11	0	0.00	0.1	57.90	58.20	-0.1	592	-0.02%
2024/10/16	0	0.00	3	55.80	56.10	-3	743	-0.40%
2024/10/07	0	0.00	3	57.20	57.60	-3	827	-0.36%
2024/10/04	3	55.70	0	0.00	56.30	3	849	0.35%
2024/10/01	0	0.00	2	56.20	56.30	-2	859	-0.23%
2024/09/30	2	55.90	0	0.00	55.90	2	878	0.23%
2024/09/27	0	0.00	0	57.10	56.50	0	880	0.00%
2024/09/25	3	57.20	0	0.00	57.20	3	890	0.34%
2024/09/23	0.1	57.76	0	0.00	57.60	0.1	891	0.01%
2024/09/20	0	0.00	1	57.50	57.60	-1	899	-0.11%
2024/09/19	2	56.95	1	57.30	57.30	1	904	0.11%
2024/09/09	4	57.20	4	57.50	58.10	0	908	0.00%
2024/09/06	1	58.40	1	58.00	58.50	0	908	0.00%
2024/09/05	1	57.60	1	57.30	57.10	0	914	0.00%
2024/08/22	0	0.00	3	59.80	59.80	-3	947	-0.32%
2024/08/19	2	60.20	6	59.57	60.10	-4	954	-0.42%
2024/08/16	3	58.73	0	0.00	58.50	3	927	0.32%
2024/08/14	3	58.73	0.1	59.00	58.30	2.9	929	0.31%
2024/08/09	0	0.00	3	56.70	57.00	-3	900	-0.33%
2024/08/06	0	0.00	1	51.80	52.00	-1	913	-0.11%
2024/08/02	1	57.50	0	0.00	56.70	1	903	0.11%
2024/08/01	0	0.00	9	55.40	56.20	-9	887	-1.01%
2024/07/30	0	0.00	5	53.60	54.30	-5	901	-0.55%
2024/07/22	9	54.50	0	0.00	54.70	9	907	0.99%
2024/07/18	5	57.60	0	0.00	57.80	5	892	0.56%
2024/07/17	1	58.50	0	0.00	58.40	1	895	0.11%
2024/07/16	0	0.00	1	59.60	58.90	-1	903	-0.11%
2024/07/15	0.1	58.00	0	0.00	57.70	0.1	902	0.01%
2024/07/12	0	0.00	2	57.00	57.70	-2	903	-0.22%
2024/07/11	2	56.70	0	0.00	56.90	2	903	0.22%
2024/07/10	0	0.00	9	56.90	56.50	-9	930	-0.97%
2024/07/09	9	56.23	0	0.00	56.50	9	931	0.97%
2024/07/04	2	60.90	1	60.80	60.80	1	879	0.11%
2024/06/25	0	0.00	2	60.10	60.40	-2	935	-0.21%
2024/06/20	0	0.00	3	60.00	59.80	-3	1,032	-0.29%
2024/06/19	0	0.00	2	60.30	59.80	-2	1,103	-0.18%
2024/06/11	3	60.00	0	0.00	59.80	3	1,230	0.24%
2024/06/07	0	0.00	8	60.85	60.70	-8	1,257	-0.64%
2024/06/04	8	60.80	0	0.00	60.70	8	1,353	0.59%
2024/05/30	0	0.00	1	62.00	61.20	-1	1,440	-0.07%
2024/05/23	0	0.00	1	60.90	60.90	-1	1,611	-0.06%
2024/05/22	1	61.90	0	0.00	62.40	1	1,631	0.06%
2024/05/21	2	62.35	2	62.10	62.00	0	1,665	0.00%
2024/05/20	2	62.70	11	63.23	62.60	-9	1,691	-0.53%
2024/05/17	10	62.20	0	0.00	62.70	10	1,701	0.59%
2024/05/08	0	0.00	6	63.65	63.90	-6	1,899	-0.32%
2024/05/07	0	0.00	15	62.84	63.10	-15	1,885	-0.80%
2024/05/06	0	0.00	24	62.86	62.80	-24	1,880	-1.28%
2024/05/03	4	62.75	3	62.20	62.20	1	1,877	0.05%
2024/05/02	0	0.00	2	62.10	62.40	-2	1,869	-0.11%
2024/04/24	0	0.00	10	60.30	60.30	-10	1,887	-0.53%
2024/04/22	0	0.00	3	58.80	58.80	-3	1,897	-0.16%
2024/04/19	0	0.00	52	59.62	59.70	-52	1,893	-2.75%
2024/04/18	1	60.00	1	60.30	60.20	0	1,884	0.00%
2024/04/16	4	60.23	2	59.20	59.40	2	1,939	0.10%
2024/04/15	12	61.99	1	61.90	61.30	11	1,928	0.57%
2024/04/12	21	62.29	0	0.00	62.80	21	1,973	1.06%
2024/04/11	1	61.80	0	0.00	62.10	1	2,036	0.05%
2024/04/10	0	0.00	1	63.70	62.70	-1	2,056	-0.05%
2024/04/09	2	62.10	5	62.72	61.90	-3	2,057	-0.15%
2024/04/08	0	0.00	6	62.73	62.90	-6	2,060	-0.29%
2024/04/03	10	62.85	0	0.00	62.90	10	2,069	0.48%
2024/04/02	0	0.00	6	63.50	63.60	-6	2,080	-0.29%
2024/04/01	18	64.56	12	64.83	64.50	6	2,109	0.28%
2024/03/29	0	0.00	2	63.75	63.20	-2	2,102	-0.10%
2024/03/28	2	64.00	27	63.76	63.70	-25	2,119	-1.18%
2024/03/27	0	0.00	1	64.20	64.20	-1	2,174	-0.05%
2024/03/26	37	63.27	2	63.20	63.00	35	2,217	1.58%
2024/03/25	21	65.41	0	0.00	66.10	21	2,399	0.88%
2024/03/22	3	65.80	46	65.90	65.80	-43	2,405	-1.79%
2024/03/21	20	64.14	30	64.11	64.60	-10	2,363	-0.42%
2024/03/20	6	63.83	30	64.90	63.60	-24	2,403	-1.00%
2024/03/14	0	0.00	1	61.00	60.00	-1	3,023	-0.03%
2024/03/13	0	0.00	7	60.81	60.30	-7	3,032	-0.23%
2024/03/12	6	61.80	0	0.00	61.70	6	3,022	0.20%
2024/03/11	1	62.20	0	0.00	61.30	1	3,028	0.03%
2024/03/08	10	65.14	10	64.30	63.00	0	3,023	0.00%
2024/03/07	0	0.00	14	64.46	64.90	-14	2,993	-0.47%
2024/03/06	9	64.98	4	64.70	64.70	5	2,991	0.17%
2024/03/05	10	64.24	9	63.99	64.60	1	2,959	0.03%
2024/03/04	13	64.63	10	64.25	64.10	3	2,941	0.10%
2024/03/01	0	0.00	4	64.18	63.90	-4	2,921	-0.14%
2024/02/29	4	64.25	2	63.80	64.30	2	2,931	0.07%
2024/02/27	9	64.02	7	64.60	64.00	2	2,922	0.07%
2024/02/26	1	64.40	7	64.19	64.80	-6	2,903	-0.21%
2024/02/23	6	62.62	9	62.66	61.90	-3	2,833	-0.11%
2024/02/22	3	62.87	10	63.20	62.90	-7	2,831	-0.25%
2024/02/21	21	61.87	2	61.40	62.00	19	2,847	0.67%
2024/02/20	18	61.74	2	61.60	61.40	16	2,877	0.56%
2024/02/19	12	61.53	8	62.01	62.30	4	2,895	0.14%
2024/02/16	6	61.80	51	61.59	61.70	-45	2,911	-1.55%
2024/02/15	10	59.76	37	59.15	59.50	-27	2,838	-0.95%
2024/01/29	1	56.70	0	0.00	56.80	1	3,167	0.03%
2024/01/26	0	0.00	5	57.00	56.60	-5	3,178	-0.16%
2024/01/25	0	0.00	5	57.10	56.80	-5	3,182	-0.16%
2024/01/23	1	56.80	0	0.00	56.80	1	3,219	0.03%
2024/01/19	10	55.60	1	55.50	56.10	9	3,213	0.28%
2024/01/17	6	55.85	0	0.00	55.70	6	3,191	0.19%
2024/01/10	4	56.43	0	0.00	56.50	4	3,174	0.13%
2024/01/09	0	0.00	1	58.60	58.50	-1	3,128	-0.03%
2024/01/08	7	59.77	7	58.39	57.80	0	3,119	0.00%
2024/01/05	3	59.37	13	59.94	59.20	-10	3,063	-0.33%
2024/01/04	1	58.20	0	0.00	57.70	1	2,995	0.03%
2024/01/03	0	0.00	10	58.90	58.80	-10	2,962	-0.34%
2024/01/02	0	0.00	5	59.80	59.50	-5	2,947	-0.17%
2023/12/28	6	59.13	2	59.10	59.00	4	2,921	0.14%
2023/12/27	0	0.00	1	60.30	59.60	-1	2,907	-0.03%
2023/12/26	1	58.40	2	58.85	58.60	-1	2,870	-0.03%
2023/12/25	2	58.40	0	0.00	58.10	2	2,862	0.07%
2023/12/22	0	0.00	1	59.40	59.30	-1	2,838	-0.04%
2023/12/21	2	60.70	3	60.47	60.60	-1	2,778	-0.04%
2023/12/20	13	60.68	8	61.20	60.20	5	2,720	0.18%
2023/12/19	33	57.43	0	0.00	58.40	33	2,501	1.32%
2023/12/18	1	58.20	1	58.50	58.10	0	2,467	0.00%
2023/12/15	9	59.16	3	59.17	58.50	6	2,461	0.24%
2023/12/14	68	60.20	10	60.03	59.50	58	2,421	2.39%
2023/12/13	18	59.36	42	61.42	62.80	-24	2,101	-1.14%
2023/12/11	7	56.69	6	56.77	56.60	1	1,864	0.05%
2023/12/08	0	0.00	8	57.28	57.00	-8	2,017	-0.40%
2023/12/07	15	56.92	0	0.00	56.60	15	2,007	0.75%
2023/12/06	0	0.00	1	56.60	56.80	-1	2,014	-0.05%
2023/12/05	1	55.40	0	0.00	55.10	1	2,039	0.05%
2023/12/04	1	56.20	0	0.00	56.20	1	2,025	0.05%
2023/11/30	6	54.92	0	0.00	55.30	6	2,056	0.29%
2023/11/27	6	54.80	0	0.00	54.50	6	2,043	0.29%
2023/11/24	1	56.20	6	56.22	56.00	-5	2,018	-0.25%
2023/11/22	2	56.25	2	56.50	56.60	0	2,007	0.00%
2023/11/21	3	56.90	2	56.60	56.40	1	2,006	0.05%
2023/11/20	2	57.10	1	57.00	56.70	1	1,992	0.05%
2023/11/17	1	58.20	1	58.30	58.20	0	1,951	0.00%
2023/11/16	0	0.00	1	57.20	56.80	-1	1,896	-0.05%
2023/11/15	1	57.10	0.5	56.10	56.40	0.5	1,861	0.03%
2023/11/14	1	55.60	0.6	55.70	56.20	0.4	1,814	0.02%
2023/11/13	11.5	56.13	12	56.30	55.90	-0.5	1,779	-0.03%
2023/11/10	10.6	51.12	7	51.91	53.70	3.6	1,556	0.23%
2023/11/09	0	0.00	1	49.90	50.00	-1	1,440	-0.07%
2023/11/03	0	0.00	1	49.55	49.75	-1	1,532	-0.07%
2023/11/02	0	0.00	2	49.98	50.10	-2	1,517	-0.13%
2023/11/01	0	0.00	1	49.55	49.75	-1	1,507	-0.07%
2023/10/31	2	49.60	1	49.80	49.40	1	1,496	0.07%
2023/10/30	3	49.05	1	48.60	49.25	2	1,471	0.14%
2023/10/27	0	0.00	1	48.70	48.15	-1	1,466	-0.07%
2023/10/26	2	47.95	0	0.00	47.90	2	1,468	0.14%
2023/10/23	2	46.90	0	0.00	47.05	2	1,492	0.13%
2023/10/20	8	47.13	0	0.00	47.30	8	1,516	0.53%
2023/10/19	1	47.95	0	0.00	48.00	1	1,520	0.07%
2023/10/18	0	0.00	1	47.90	48.60	-1	1,521	-0.07%
2023/10/16	19	48.75	0	0.00	48.80	19	1,505	1.26%
2023/10/12	0	0.00	3	47.50	48.15	-3	1,522	-0.20%
2023/10/11	3	47.85	0	0.00	47.95	3	1,522	0.20%
2023/10/05	0	0.00	1	48.45	48.10	-1	1,551	-0.06%
2023/10/04	1	47.25	0	0.00	47.40	1	1,598	0.06%
2023/09/26	1	47.10	0	0.00	47.10	1	1,786	0.06%
2023/09/22	2	48.00	0	0.00	48.00	2	1,775	0.11%
2023/09/21	11	48.51	0	0.00	48.55	11	1,765	0.62%
2023/09/20	1	50.80	2	50.20	49.55	-1	1,751	-0.06%
2023/09/19	2	50.60	3	50.87	50.80	-1	1,731	-0.06%
2023/09/18	4	51.63	4	51.85	51.80	0	1,705	0.00%
2023/09/15	0	0.00	2	51.10	51.50	-2	1,666	-0.12%
2023/09/14	8	50.61	1	51.00	51.30	7	1,639	0.42%
2023/09/13	10	50.36	19	50.39	50.80	-9	1,572	-0.57%
2023/09/12	3	47.32	0	0.00	47.70	3	1,405	0.21%
2023/09/11	5	47.47	1	47.20	46.85	4	1,392	0.29%
2023/09/08	1	48.15	12	47.83	48.15	-11	1,370	-0.80%
2023/09/04	0	0.00	4	44.08	44.30	-4	1,250	-0.32%
2023/08/31	0	0.00	4	44.80	44.60	-4	1,246	-0.32%
2023/08/30	9	44.29	0	0.00	44.50	9	1,250	0.72%
2023/08/28	2	44.83	0	0.00	44.50	2	1,247	0.16%
2023/08/25	0	0.00	2	45.20	44.90	-2	1,229	-0.16%
2023/08/24	0	0.00	3	45.08	44.70	-3	1,225	-0.24%
2023/08/23	1	44.55	3	44.60	44.75	-2	1,211	-0.17%
2023/08/22	3	45.05	2	44.98	45.00	1	1,200	0.08%
2023/08/21	5	45.06	4	44.75	45.00	1	1,196	0.08%
2023/08/18	13	44.97	8	44.83	45.00	5	1,191	0.42%
2023/08/17	10	44.86	4	44.88	45.15	6	1,181	0.51%
2023/08/15	3	44.50	14	45.11	44.55	-11	1,150	-0.96%
2023/08/11	30	43.71	91	43.90	43.90	-61	1,083	-5.63%
2023/07/28	0	0.00	1	42.90	42.95	-1	1,361	-0.07%
2023/07/19	1	40.70	0	0.00	40.60	1	1,379	0.07%
2023/07/17	0	0.00	1	42.10	42.15	-1	1,396	-0.07%
2023/07/13	1	41.95	5	41.60	41.20	-4	1,378	-0.29%
2023/07/12	0	0.00	8	42.05	41.95	-8	1,396	-0.57%
2023/07/11	6	40.35	1	41.50	40.85	5	1,409	0.35%
2023/07/10	8	44.86	1	45.00	44.95	7	1,380	0.51%
2023/07/06	1	45.40	2	45.50	45.50	-1	1,313	-0.08%
2023/07/03	0	0.00	1	44.25	44.20	-1	1,218	-0.08%
2023/06/30	10	43.40	0	0.00	43.65	10	1,218	0.82%
2023/06/29	1	43.00	0	0.00	43.30	1	1,231	0.08%
2023/06/27	1	43.05	2	43.15	42.85	-1	1,264	-0.08%
2023/06/26	2	43.35	0	0.00	43.35	2	1,279	0.16%
2023/06/20	1	43.25	1	43.40	43.30	0	1,319	0.00%
2023/06/16	1	43.40	5	43.00	43.00	-4	1,405	-0.28%
2023/06/15	0	0.00	1	43.40	43.40	-1	1,460	-0.07%
2023/06/14	0.3	43.15	0	0.00	43.40	0.3	1,456	0.02%
2023/06/13	1	42.40	0	0.00	42.65	1	1,449	0.07%
2023/06/09	3	42.75	8	42.65	42.75	-5	1,444	-0.35%
2023/06/07	0	0.00	1	42.15	42.00	-1	1,442	-0.07%
2023/06/05	1	42.20	2	42.28	42.25	-1	1,452	-0.07%
2023/06/02	1	41.80	0	0.00	41.95	1	1,449	0.07%
2023/06/01	1	41.80	0	0.00	41.80	1	1,446	0.07%
2023/05/24	2	41.00	0	0.00	40.95	2	1,431	0.14%
2023/05/23	2	41.10	0	0.00	41.20	2	1,428	0.14%
2023/05/22	2	40.75	0	0.00	40.80	2	1,421	0.14%
2023/05/19	2	40.25	0	0.00	40.35	2	1,418	0.14%
2023/05/18	0	0.00	1	40.25	40.25	-1	1,410	-0.07%
2023/05/17	0	0.00	1	40.45	40.40	-1	1,400	-0.07%
2023/05/16	1	40.65	0	0.00	40.25	1	1,391	0.07%
2023/05/12	1	40.60	1	40.80	40.80	0	1,374	0.00%
2023/05/11	2	40.45	5	39.79	40.00	-3	1,346	-0.22%
2023/05/10	4	42.80	0	0.00	42.80	4	1,252	0.32%
2023/05/09	1	46.60	1	46.55	47.45	0	1,109	0.00%
2023/05/04	1	45.00	0	0.00	45.65	1	1,024	0.10%
2023/05/03	0	0.00	3	45.02	45.35	-3	1,000	-0.30%
2023/05/02	1	44.50	0	0.00	44.55	1	958	0.10%
2023/04/27	0	0.00	1	44.10	44.25	-1	932	-0.11%
2023/04/26	3	43.03	4	43.49	43.60	-1	915	-0.11%
2023/04/25	5	43.72	4	43.28	43.25	1	909	0.11%
2023/04/24	0	0.00	1	43.70	43.70	-1	894	-0.11%
2023/04/21	1	44.15	0	0.00	43.70	1	887	0.11%
2023/04/20	1	44.25	0	0.00	44.30	1	876	0.11%
2023/04/17	2	44.93	3	44.95	44.95	-1	831	-0.12%
2023/04/14	4	45.58	3	45.80	45.80	1	795	0.13%
2023/04/13	0	0.00	1	45.30	45.15	-1	752	-0.13%
2023/04/11	9	44.38	0	0.00	44.45	9	701	1.28%
2023/03/31	30	44.24	0	0.00	44.30	30	671	4.47%
2023/03/30	10	44.22	1	44.15	44.15	9	660	1.36%
2023/03/28	0	0.00	1	43.50	43.50	-1	634	-0.16%
2023/03/27	12	44.43	2	44.15	44.40	10	606	1.65%
2023/03/24	4	44.38	1	44.45	44.10	3	585	0.51%
2023/03/23	5	43.75	1	43.75	43.80	4	568	0.70%
2023/03/22	18	43.64	0	0.00	43.60	18	554	3.25%
2023/03/21	20	43.20	2	43.35	43.55	18	520	3.46%
2023/03/20	0	0.00	2	41.85	42.05	-2	463	-0.43%
2023/03/08	0	0.00	0.1	40.40	40.70	-0.1	440	-0.02%
2023/03/06	0	0.00	2	40.13	40.00	-2	446	-0.45%
2023/03/01	1	39.00	0	0.00	39.15	1	439	0.23%
2023/02/09	0.1	38.60	0	0.00	38.65	0.1	610	0.02%
2023/02/03	1	39.10	1	39.20	39.25	0	628	0.00%
2023/02/02	2	38.93	2	39.10	39.05	0	630	0.00%
2023/02/01	1	38.70	1	38.65	38.65	0	624	0.00%
2023/01/31	1	38.40	2	38.43	38.45	-1	623	-0.16%
2023/01/30	2	38.28	1	38.25	38.25	1	624	0.16%
2023/01/10	1	38.15	0	0.00	38.00	1	657	0.15%
2022/12/27	1	38.95	0	0.00	38.75	1	698	0.14%
2022/12/23	3	39.02	3	39.05	39.25	0	716	0.00%
2022/12/15	3	41.25	0	0.00	41.30	3	774	0.39%
2022/12/12	2	40.50	0	0.00	40.75	2	858	0.23%
2022/12/02	0	0.00	1	41.10	41.00	-1	1,021	-0.10%
2022/12/01	2	40.65	0	0.00	40.60	2	1,010	0.20%
2022/11/22	0	0.00	4	40.25	40.45	-4	979	-0.41%
2022/11/14	0	0.00	2	40.30	40.35	-2	984	-0.20%
2022/11/11	2	39.78	0	0.00	40.25	2	980	0.20%
2022/11/10	0	0.00	1	40.45	40.25	-1	954	-0.10%
2022/10/27	2	35.18	0	0.00	35.50	2	1,071	0.19%
2022/10/26	0	0.00	1	35.35	35.00	-1	1,076	-0.09%
2022/10/12	0	0.00	1	35.20	36.05	-1	1,143	-0.09%
2022/09/19	0	0.00	1	41.40	41.60	-1	1,142	-0.09%
2022/09/16	3	41.23	3	40.65	40.80	0	1,105	0.00%
2022/09/14	1	39.80	4	39.40	40.25	-3	1,041	-0.29%
2022/09/13	1	40.80	1	39.85	39.80	0	1,021	0.00%
2022/09/12	1	39.50	1	39.45	39.55	0	979	0.00%
2022/09/08	5	39.08	1	39.15	39.10	4	962	0.42%
2022/08/30	0	0.00	2	38.15	38.20	-2	888	-0.22%
2022/08/26	0	0.00	1	39.00	38.65	-1	876	-0.11%
2022/08/24	2	36.80	0	0.00	36.50	2	823	0.24%
2022/08/15	1	37.50	1	37.00	37.60	0	804	0.00%
2022/08/12	0	0.00	2	38.20	38.10	-2	787	-0.25%
2022/08/10	0	0.00	11	40.86	41.10	-11	728	-1.51%
2022/08/09	0	0.00	11	38.68	38.80	-11	652	-1.69%
2022/08/03	13	36.56	0	0.00	36.45	13	613	2.12%
2022/08/02	1	37.50	5	37.40	37.40	-4	612	-0.65%
2022/07/29	0	0.00	1	38.40	38.40	-1	607	-0.16%
2022/07/22	8	38.71	2	38.38	38.40	6	573	1.05%
2022/07/21	9	37.96	0	0.00	38.35	9	555	1.62%
2022/07/19	0	0.00	2	37.00	37.00	-2	524	-0.38%
2022/07/18	3	37.52	0	0.00	37.50	3	516	0.58%
2022/07/15	3	38.77	1	38.25	38.40	2	500	0.40%
2022/07/14	0	0.00	5	37.76	38.20	-5	422	-1.18%
2022/07/13	0	0.00	1	36.45	37.05	-1	381	-0.26%
2022/07/11	0	0.00	1	36.25	36.50	-1	371	-0.27%
2022/07/08	1	35.80	1	36.20	35.60	0	366	0.00%
2022/07/07	0	0.00	1	35.00	35.00	-1	356	-0.28%
2022/06/15	2	36.85	0	0.00	36.75	2	373	0.54%
2022/06/14	1	36.80	0	0.00	36.75	1	374	0.27%
2022/06/10	1	37.85	0	0.00	37.90	1	380	0.26%
2022/05/30	0	0.00	1	36.60	36.80	-1	404	-0.25%
2022/05/26	0	0.00	1	36.70	36.45	-1	405	-0.25%
2022/05/25	1	35.85	6	36.07	36.00	-5	404	-1.24%
2022/05/23	5	35.80	0	0.00	35.80	5	414	1.20%
2022/04/26	1	38.10	0	0.00	37.90	1	433	0.23%
2022/04/25	1	38.20	0	0.00	37.85	1	433	0.23%
2022/04/18	1	39.85	0	0.00	39.90	1	441	0.23%
2022/04/14	0	0.00	1	41.20	41.20	-1	460	-0.22%
2022/03/21	0	0.00	5	41.55	41.45	-5	738	-0.68%
2022/03/08	0	0.00	9	38.60	38.90	-9	1,186	-0.76%
2022/03/04	0	0.00	18	41.31	40.85	-18	1,273	-1.41%
2022/02/24	0	0.00	2	41.50	40.40	-2	1,294	-0.15%
2022/02/22	2	42.88	0	0.00	42.15	2	1,285	0.16%
2022/02/18	0	0.00	1	43.85	43.65	-1	1,291	-0.08%
2022/02/16	3	43.58	1	43.50	43.55	2	1,308	0.15%
2022/02/15	0	0.00	1	44.05	43.45	-1	1,305	-0.08%
2022/02/14	3	43.38	2	43.50	43.50	1	1,307	0.08%
2022/02/09	0	0.00	1	44.80	44.90	-1	1,305	-0.08%
2022/02/07	0	0.00	1	44.20	44.00	-1	1,301	-0.08%
2022/01/26	0	0.00	1	43.80	43.00	-1	1,297	-0.08%
2022/01/24	1	43.75	0	0.00	44.00	1	1,294	0.08%
2022/01/21	3	44.67	1	44.50	44.80	2	1,295	0.15%
2022/01/19	1	45.20	0	0.00	45.15	1	1,283	0.08%
2022/01/06	2	47.15	2	47.13	47.00	0	1,279	0.00%
2022/01/04	7	49.06	3	48.80	48.80	4	1,248	0.32%
2022/01/03	2	47.95	3	48.47	48.85	-1	1,180	-0.08%
2021/12/30	0	0.00	2	47.68	47.70	-2	1,136	-0.18%
2021/12/29	0	0.00	1	46.85	46.75	-1	1,114	-0.09%
2021/12/28	0	0.00	1	46.45	46.60	-1	1,106	-0.09%
2021/12/27	0	0.00	1	44.90	44.90	-1	1,081	-0.09%
2021/12/24	2	44.75	1	44.40	44.45	1	1,080	0.09%
2021/12/23	0	0.00	1	45.50	45.00	-1	1,067	-0.09%
2021/12/21	1	44.30	0	0.00	44.70	1	1,050	0.10%
2021/12/20	1	44.80	2	44.40	44.40	-1	1,046	-0.10%
2021/12/17	2	45.75	1	45.80	45.35	1	1,041	0.10%
2021/12/16	0	0.00	2	45.70	45.50	-2	1,043	-0.19%
2021/12/15	1	45.15	1	45.50	45.50	0	1,039	0.00%
2021/12/14	6	45.54	3	44.82	44.95	3	1,025	0.29%
2021/12/13	3	46.68	1	46.80	46.50	2	1,005	0.20%
2021/12/10	1	48.05	6	48.13	48.05	-5	974	-0.51%
2021/12/09	5	48.85	4	49.01	48.75	1	964	0.10%
2021/12/08	19	49.19	5	48.93	49.30	14	929	1.51%
2021/12/07	22	49.17	28	49.80	50.30	-6	800	-0.75%
2021/12/06	3	46.02	3	46.58	45.80	0	632	0.00%
2021/12/03	6	46.01	1	46.05	46.45	5	626	0.80%
2021/12/02	5	47.45	0	0.00	45.90	5	615	0.81%
2021/12/01	2	46.10	2	46.70	46.95	0	594	0.00%
2021/11/30	0	0.00	2	45.38	46.40	-2	534	-0.37%
2021/11/22	1	43.70	0	0.00	43.70	1	490	0.20%
2021/11/19	0	0.00	1	44.40	43.85	-1	496	-0.20%
2021/11/17	0	0.00	3	44.27	44.35	-3	495	-0.61%
2021/11/16	3	43.85	0	0.00	43.85	3	492	0.61%
2021/11/12	1	42.25	0	0.00	42.75	1	535	0.19%
2021/10/14	0	0.00	1	42.75	42.70	-1	1,356	-0.07%
2021/10/12	1	42.00	0	0.00	42.00	1	1,376	0.07%
2021/10/05	0	0.00	1	42.90	43.10	-1	1,524	-0.07%
2021/10/04	0	0.00	3	42.55	42.65	-3	1,534	-0.20%
2021/09/28	0	0.00	1	46.10	46.20	-1	1,560	-0.06%
2021/09/27	1	47.30	0	0.00	47.35	1	1,577	0.06%
2021/09/24	0	0.00	22	45.77	46.60	-22	1,585	-1.39%
2021/09/23	27	45.87	6	45.73	45.90	21	1,587	1.32%
2021/09/03	1	48.70	0	0.00	48.75	1	1,646	0.06%
2021/09/02	1	49.00	0	0.00	48.00	1	1,644	0.06%
2021/09/01	0	0.00	1	48.40	48.85	-1	1,647	-0.06%
2021/08/23	0	0.00	1	47.70	47.85	-1	1,786	-0.06%
2021/08/20	1	47.00	0	0.00	46.60	1	1,786	0.06%
2021/08/19	1	47.50	0	0.00	46.60	1	1,782	0.06%
2021/08/18	0	0.00	1	47.20	48.85	-1	1,765	-0.06%
2021/08/16	0	0.00	101	47.68	48.45	-101	1,748	-5.78%	大賣/鉅額交易
2021/08/11	0	0.00	2	51.30	51.00	-2	1,714	-0.12%
2021/08/10	1	52.00	33	52.11	51.70	-32	1,732	-1.85%
2021/08/06	5	55.70	5	54.40	54.60	0	1,734	0.00%
2021/08/04	14	57.55	10	56.90	56.80	4	1,794	0.22%
2021/08/03	4	57.40	5	57.30	57.40	-1	1,800	-0.06%
2021/08/02	7	56.21	1	56.80	56.40	6	1,790	0.34%
2021/07/30	26	56.45	19	57.02	55.30	7	1,777	0.39%
2021/07/29	14	54.88	1	55.60	54.50	13	1,735	0.75%
2021/07/28	8	55.81	9	56.42	55.80	-1	1,734	-0.06%
2021/07/26	9	57.51	6	57.83	57.90	3	1,699	0.18%
2021/07/23	13	57.35	6	58.20	59.10	7	1,619	0.43%
2021/07/22	108	56.53	20	55.90	57.50	88	1,426	6.17%	大買/
2021/07/15	1	54.50	2	54.85	55.00	-1	1,344	-0.07%
2021/07/14	5	52.60	1	53.00	54.00	4	1,312	0.30%
2021/07/13	0	0.00	5	53.22	52.50	-5	1,298	-0.38%
2021/07/09	1	51.00	0	0.00	50.50	1	1,229	0.08%
2021/07/08	0	0.00	1	52.10	51.40	-1	1,252	-0.08%
2021/07/07	3	51.30	10	51.10	51.10	-7	1,265	-0.55%
2021/07/06	1	52.00	0	0.00	52.00	1	1,276	0.08%
2021/07/05	0	0.00	1	52.60	52.90	-1	1,298	-0.08%
2021/07/01	2	52.05	0	0.00	52.10	2	1,318	0.15%
2021/06/29	0	0.00	3	53.40	53.10	-3	1,347	-0.22%
2021/06/25	1	53.90	0	0.00	53.70	1	1,358	0.07%
2021/06/22	1	52.50	0	0.00	52.40	1	1,437	0.07%
2021/06/11	1	56.00	0	0.00	55.70	1	1,830	0.05%
2021/06/09	0	0.00	1	55.40	55.40	-1	1,917	-0.05%
2021/06/07	3	57.67	5	55.70	57.10	-2	1,922	-0.10%
2021/06/04	8	57.98	2	58.90	57.80	6	1,914	0.31%
2021/06/03	21	58.86	2	57.25	58.90	19	1,873	1.01%
2021/06/01	1	56.40	0	0.00	56.40	1	1,826	0.05%
2021/05/18	0	0.00	1	52.00	52.30	-1	1,972	-0.05%
2021/05/17	1	48.20	1	49.35	47.55	0	1,992	0.00%
2021/05/13	2	55.10	2	54.00	53.40	0	1,995	0.00%
2021/05/12	1	52.30	1	54.00	54.40	0	2,013	0.00%
2021/05/11	1	59.70	1	60.00	58.10	0	1,985	0.00%
2021/05/10	1	60.80	0	0.00	61.00	1	2,009	0.05%
2021/05/04	1	59.06	2	58.80	58.20	-1	2,676	-0.04%
2021/05/03	2	61.75	0	0.00	60.90	2	2,658	0.08%
2021/04/29	5	63.14	1	63.10	63.10	4	2,668	0.15%
2021/04/27	1	62.80	7	64.07	64.50	-6	2,735	-0.22%
2021/04/23	0	0.00	3	63.30	63.50	-3	2,890	-0.10%
2021/04/22	4	63.18	5	62.90	62.70	-1	2,986	-0.03%
2021/04/21	1	63.40	0.3	63.40	63.30	0.7	3,040	0.02%
2021/04/20	2	63.95	1	64.00	63.90	1	3,057	0.03%
2021/04/19	1	63.60	3	63.63	63.90	-2	3,074	-0.07%
2021/04/16	0	0.00	2	64.35	64.00	-2	3,083	-0.06%
2021/04/15	1	64.40	2	64.00	64.50	-1	3,088	-0.03%
2021/04/14	3	63.87	10	62.78	63.40	-7	3,106	-0.23%
2021/04/13	11	64.42	0	0.00	64.10	11	3,112	0.35%
2021/04/12	8	65.30	2	65.55	65.30	6	3,118	0.19%
2021/04/07	3	65.87	3	66.63	66.40	0	3,100	0.00%
2021/04/06	0	0.00	3	66.40	66.40	-3	3,091	-0.10%
2021/04/01	5	65.58	0	0.00	65.10	5	3,087	0.16%
2021/03/29	0	0.00	2	65.95	65.70	-2	3,223	-0.06%
2021/03/26	0	0.00	1	65.00	65.00	-1	3,224	-0.03%
2021/03/25	7	65.19	0	0.00	64.80	7	3,223	0.22%
2021/03/24	20	67.17	8	67.04	66.60	12	3,182	0.38%
2021/03/23	5	68.74	6	69.45	70.60	-1	3,079	-0.03%
2021/03/22	7	69.94	5	70.78	69.10	2	3,030	0.07%
2021/03/19	6	69.83	4	70.20	69.80	2	3,003	0.07%
2021/03/18	1	68.90	7	68.90	69.20	-6	2,957	-0.20%
2021/03/17	0	0.00	4	68.13	68.20	-4	2,960	-0.14%
2021/03/16	1	67.60	6	67.83	67.90	-5	3,065	-0.16%
2021/03/15	1	65.20	1	65.60	65.90	0	3,033	0.00%
2021/03/12	5	65.30	0	0.00	65.10	5	3,084	0.16%
2021/03/11	0	0.00	1	65.00	65.30	-1	3,120	-0.03%
2021/03/10	0	0.00	1	64.00	64.00	-1	3,191	-0.03%
2021/03/09	0	0.00	3	64.20	64.30	-3	3,316	-0.09%
2021/03/05	3	64.10	1	64.10	64.10	2	3,498	0.06%
2021/03/04	1	64.80	1	65.20	64.50	0	3,606	0.00%
2021/03/03	2	63.65	0	0.00	65.50	2	3,684	0.05%
2021/03/02	2	66.05	2	64.70	64.70	0	3,694	0.00%
2021/02/26	3	65.93	2	65.70	65.90	1	3,718	0.03%
2021/02/25	6	66.13	2	65.80	65.80	4	3,769	0.11%
2021/02/24	5	67.28	2	66.40	66.40	3	3,841	0.08%
2021/02/23	3	68.47	5	69.02	68.30	-2	3,880	-0.05%
2021/02/22	5	68.04	3	68.07	68.00	2	3,975	0.05%
2021/02/19	2	67.20	5	67.42	67.50	-3	3,986	-0.08%
2021/02/18	4	67.05	9	67.38	67.40	-5	4,002	-0.12%
2021/02/17	9	66.73	35	66.63	66.20	-26	4,053	-0.64%
2021/02/05	4	64.15	4	64.23	64.20	0	4,058	0.00%
2021/02/04	4	65.08	7	64.89	64.80	-3	4,109	-0.07%
2021/02/03	0	0.00	3	65.87	65.50	-3	4,150	-0.07%
2021/02/02	5	65.46	3	65.53	65.40	2	4,231	0.05%
2021/02/01	8	65.43	7	65.81	65.90	1	4,302	0.02%
2021/01/29	14	68.24	6	68.58	66.70	8	4,422	0.18%
2021/01/28	14	68.79	29	69.11	68.70	-15	4,302	-0.35%
2021/01/27	21	67.52	18	68.14	66.30	3	4,085	0.07%
2021/01/26	1	66.80	2	66.45	65.80	-1	3,880	-0.03%
2021/01/22	0	0.00	1	64.80	65.60	-1	3,871	-0.03%
2021/01/21	0	0.00	1	64.70	64.20	-1	3,892	-0.03%
2021/01/20	4	65.48	7	64.43	63.80	-3	3,926	-0.08%
2021/01/19	37	67.55	25	66.98	66.90	12	3,938	0.30%
2021/01/18	4	67.20	13	66.32	66.90	-9	3,929	-0.23%
2021/01/15	6	65.53	48	65.36	65.90	-42	3,882	-1.08%
2021/01/14	53	64.65	15	65.03	65.30	38	3,933	0.97%
2021/01/13	2	62.10	2	62.30	62.00	0	4,401	0.00%
2021/01/12	2	62.20	0	0.00	61.30	2	4,438	0.05%
2021/01/11	3	62.70	7	62.93	62.30	-4	4,486	-0.09%
2021/01/08	2	61.80	3	61.80	61.70	-1	4,584	-0.02%
2021/01/07	2	61.70	0	0.00	62.10	2	4,695	0.04%
2021/01/06	4	62.45	32	62.18	62.20	-28	4,805	-0.58%
2021/01/05	2	63.20	1	63.00	63.00	1	4,934	0.02%
2021/01/04	5	64.70	5	64.40	64.20	0	4,964	0.00%
2020/12/31	1	64.90	1	64.80	64.90	0	5,063	0.00%
2020/12/28	0	0.00	1	64.90	64.80	-1	5,272	-0.02%
2020/12/25	4	65.85	2	65.40	64.70	2	5,363	0.04%
2020/12/24	1	66.50	1	65.80	65.80	0	5,420	0.00%
2020/12/23	0	0.00	4	62.63	64.70	-4	5,408	-0.07%
2020/12/21	1	62.00	0	0.00	62.30	1	5,671	0.02%
2020/12/18	0	0.00	1	64.20	63.20	-1	5,857	-0.02%
2020/12/17	2	64.85	1	65.40	64.30	1	5,931	0.02%
2020/12/16	3	64.20	4	64.33	64.10	-1	6,066	-0.02%
2020/12/15	12	64.35	9	65.02	63.40	3	6,170	0.05%
2020/12/14	4	63.88	4	64.23	63.80	0	6,381	0.00%
2020/12/11	4	64.75	3	63.30	63.30	1	6,513	0.02%
2020/12/10	27	65.85	11	65.75	65.30	16	6,504	0.25%
2020/12/09	2	63.70	20	64.05	63.90	-18	6,436	-0.28%
2020/12/08	20	62.98	7	63.24	63.70	13	6,553	0.20%
2020/12/07	9.3	61.81	2	61.85	61.80	7.3	6,635	0.11%
2020/12/04	8	63.01	8	62.99	62.60	0	6,687	0.00%
2020/12/03	26	64.47	14	64.31	63.80	12	6,785	0.18%
2020/12/02	12	67.24	5	66.56	66.20	7	6,765	0.10%
2020/12/01	9	69.84	1	69.10	69.10	8	6,766	0.12%
2020/11/30	7	70.43	30	70.42	70.50	-23	6,897	-0.33%
2020/11/27	25	69.70	5	70.56	69.50	20	6,956	0.29%
2020/11/26	5	69.88	4	69.43	69.40	1	7,336	0.01%
2020/11/25	3	70.57	2	69.70	69.70	1	7,796	0.01%
2020/11/24	6	70.98	8	70.90	70.40	-2	7,972	-0.03%
2020/11/23	4	70.80	13	70.98	71.50	-9	8,254	-0.11%
2020/11/20	7	69.46	9	69.89	69.60	-2	8,466	-0.02%
2020/11/19	23	69.73	7	69.53	68.80	16	8,941	0.18%
2020/11/18	3	69.30	8	69.21	69.80	-5	9,056	-0.06%
2020/11/17	5	68.40	9	68.23	68.40	-4	9,244	-0.04%
2020/11/16	10	69.72	8	70.14	68.70	2	9,482	0.02%
2020/11/13	13	69.09	7	69.26	69.10	6	9,703	0.06%
2020/11/12	3	68.27	5	68.80	68.00	-2	9,926	-0.02%
2020/11/11	9	68.29	4	69.03	67.90	5	10,340	0.05%
2020/11/10	19	68.94	10	69.53	68.10	9	10,724	0.08%
2020/11/09	2	68.55	5	68.76	68.90	-3	11,240	-0.03%
2020/11/06	12	68.53	10	68.07	67.70	2	11,460	0.02%
2020/11/05	4	66.28	4	66.85	66.30	0	11,486	0.00%
2020/11/04	8	65.91	10	66.42	66.80	-2	11,654	-0.02%
2020/11/03	8	65.31	5	65.72	65.00	3	11,901	0.03%
2020/11/02	2	63.95	3	64.27	64.40	-1	12,139	-0.01%
2020/10/30	2	65.30	2	64.90	64.00	0	12,466	0.00%
2020/10/29	11	64.87	12	64.85	65.00	-1	12,730	-0.01%
2020/10/28	12	67.19	3	66.47	66.20	9	12,750	0.07%
2020/10/27	3	66.37	4	67.38	68.00	-1	12,776	-0.01%
2020/10/26	5	68.50	7	67.53	66.90	-2	13,043	-0.02%
2020/10/23	6	68.88	4	69.30	69.40	2	13,250	0.02%
2020/10/22	6	69.37	7	68.80	68.40	-1	13,282	-0.01%
2020/10/21	20	73.13	16	72.80	69.50	4	13,215	0.03%
2020/10/20	3	70.77	2	70.50	71.00	1	12,729	0.01%
2020/10/19	3	68.97	4	69.78	70.10	-1	12,720	-0.01%
2020/10/16	8	68.41	6	69.45	68.60	2	12,720	0.02%
2020/10/15	4	70.63	7	69.80	68.50	-3	12,628	-0.02%
2020/10/14	3	71.27	2	71.70	71.90	1	12,530	0.01%
2020/10/13	3	70.73	9	70.30	70.20	-6	12,454	-0.05%
2020/10/12	0	0.00	1	68.60	68.00	-1	12,348	-0.01%
2020/10/08	9	69.17	2	68.70	68.90	7	12,348	0.06%
2020/10/07	5	68.52	12	68.58	69.50	-7	12,275	-0.06%
2020/10/06	9	67.01	5	67.56	66.40	4	12,241	0.03%
2020/10/05	4	65.73	3	66.33	66.70	1	12,298	0.01%
2020/09/30	3	63.57	5	64.24	65.20	-2	12,311	-0.02%
2020/09/29	5	64.02	3	63.67	63.70	2	12,351	0.02%
2020/09/28	1	65.00	1	66.60	65.20	0	12,376	0.00%
2020/09/25	6	67.43	7	65.36	65.00	-1	12,408	-0.01%
2020/09/24	17	69.25	7	68.34	68.00	10	12,452	0.08%
2020/09/23	3	70.57	13	71.20	71.90	-10	12,462	-0.08%
2020/09/22	4	68.70	1	68.90	68.60	3	12,353	0.02%
2020/09/21	12	69.73	7	70.26	71.20	5	12,464	0.04%
2020/09/18	11	72.01	11	72.42	70.60	0	12,363	0.00%
2020/09/17	15	72.95	12	73.38	71.10	3	12,289	0.02%
2020/09/16	6	69.98	8	68.98	70.30	-2	12,113	-0.02%
2020/09/15	6	67.85	3	67.80	66.80	3	12,036	0.02%
2020/09/14	4	66.38	7	67.80	68.10	-3	12,215	-0.02%
2020/09/11	2	65.75	2	66.85	66.60	0	12,511	0.00%
2020/09/10	7	71.41	7	72.24	69.50	0	12,547	0.00%
2020/09/09	7	69.80	7.1	70.41	71.00	-0.1	12,540	0.00%
2020/09/08	8	69.90	12	70.90	70.20	-4	12,480	-0.03%
2020/09/07	3	70.40	3	70.17	68.50	0	12,342	0.00%
2020/09/04	9	69.88	16	70.06	70.50	-7	12,320	-0.06%
2020/09/03	8	70.74	3	72.03	70.50	5	12,474	0.04%
2020/09/02	15	73.23	7	73.13	73.00	8	12,380	0.06%
2020/09/01	19	75.20	20.7	74.32	72.50	-1.7	12,242	-0.01%
2020/08/31	22	73.40	19	73.22	73.50	3	11,881	0.03%
2020/08/28	14	68.35	20	68.63	69.30	-6	11,452	-0.05%
2020/08/27	35	69.07	29	68.03	66.80	6	11,349	0.05%
2020/08/26	19	67.91	16	68.08	68.10	3	11,088	0.03%
2020/08/25	17	67.11	35	67.36	68.00	-18	10,874	-0.17%
2020/08/24	15	63.21	16	63.44	63.90	-1	10,490	-0.01%
2020/08/21	29	63.08	31	63.61	62.80	-2	10,397	-0.02%
2020/08/20	37	62.81	34	62.35	62.60	3	10,254	0.03%
2020/08/19	22	67.98	22	67.75	65.30	0	10,087	0.00%
2020/08/18	29	69.90	22	67.94	67.40	7	9,851	0.07%
2020/08/17	33	69.45	28	68.58	72.50	5	9,610	0.05%
2020/08/14	16	65.67	18	66.51	68.40	-2	9,199	-0.02%
2020/08/13	59	62.29	51	63.27	62.20	8	8,769	0.09%
2020/08/12	5	55.76	19.8	56.83	59.00	-14.8	8,148	-0.18%
2020/08/11	12	53.94	9	54.20	53.70	3	7,837	0.04%
2020/08/10	18	54.49	22.2	53.43	54.50	-4.2	7,687	-0.05%
2020/08/07	15	53.71	11	54.00	53.80	4	7,532	0.05%
2020/08/06	23	52.74	20	51.84	50.80	3	7,271	0.04%
2020/08/05	13	50.29	15	50.67	52.40	-2	7,014	-0.03%
2020/08/04	12	49.24	16	49.34	47.65	-4	6,718	-0.06%
2020/08/03	2	46.50	3	46.65	46.90	-1	6,440	-0.02%
2020/07/31	2	46.40	16	46.43	46.55	-14	6,389	-0.22%
2020/07/30	20.3	46.71	14	46.74	46.75	6.3	6,358	0.10%
2020/07/29	15	44.65	22	44.98	46.50	-7	6,142	-0.11%
2020/07/28	6	42.77	9	42.89	42.95	-3	5,892	-0.05%
2020/07/27	0	0.00	2	43.13	42.50	-2	5,856	-0.03%
2020/07/24	2	42.58	0	0.00	41.65	2	5,849	0.03%
2020/07/23	2	42.33	3	42.37	41.85	-1	5,884	-0.02%
2020/07/22	5	42.12	17	41.71	42.20	-12	5,902	-0.20%
2020/07/21	2	40.10	1	40.25	40.25	1	5,859	0.02%
2020/07/20	3	39.33	29	38.83	40.00	-26	5,885	-0.44%
2020/07/17	21	39.70	15	39.88	39.30	6	5,909	0.10%
2020/07/16	6	39.72	3	39.85	39.45	3	5,928	0.05%
2020/07/15	5	40.75	6	40.13	39.80	-1	5,889	-0.02%
2020/07/14	8	41.49	4	41.48	40.80	4	5,915	0.07%
2020/07/13	6	42.61	7	42.09	41.75	-1	5,899	-0.02%
2020/07/10	16	42.20	12	42.20	41.70	4	5,862	0.07%
2020/07/09	7	44.54	7	44.69	44.95	0	5,790	0.00%
2020/07/08	6	44.13	24	44.44	44.75	-18	5,739	-0.31%
2020/07/07	14	42.21	12	42.67	42.75	2	5,627	0.04%
2020/07/06	5	41.68	21	42.21	42.80	-16	5,554	-0.29%
2020/07/03	22	41.56	79	42.79	41.75	-57	5,510	-1.03%
2020/07/02	17	41.51	40	41.38	41.25	-23	5,425	-0.42%
2020/07/01	17	39.78	25	39.61	39.30	-8	5,310	-0.15%
2020/06/30	12	39.68	15	39.75	40.10	-3	5,257	-0.06%
2020/06/29	4	37.69	3	38.00	37.80	1	5,209	0.02%
2020/06/24	1	37.40	2	37.48	37.15	-1	5,224	-0.02%
2020/06/23	17	37.91	0	0.00	37.50	17	5,231	0.32%
2020/06/22	1	37.65	2	37.55	37.20	-1	5,196	-0.02%
2020/06/19	24	39.13	6	38.20	37.85	18	5,180	0.35%
2020/06/18	18	38.71	26	38.82	39.45	-8	4,987	-0.16%
2020/06/17	35	35.49	11	35.70	35.90	24	4,669	0.51%
2020/06/16	1	35.15	0	0.00	34.55	1	4,502	0.02%
2020/06/15	9	33.78	2	33.53	33.15	7	4,405	0.16%
2020/06/12	3	32.88	3	33.38	33.30	0	4,416	0.00%
2020/06/11	18	34.47	1	35.00	33.65	17	4,454	0.38%
2020/06/10	63	37.13	15	36.97	35.55	48	4,425	1.08%
2020/06/09	22	36.69	9	36.91	36.65	13	4,268	0.30%
2020/06/08	0	0.00	2	35.70	35.65	-2	4,266	-0.05%
2020/06/05	4	35.90	18	36.28	35.50	-14	4,345	-0.32%
2020/06/04	2	35.08	4	35.50	35.85	-2	4,346	-0.05%
2020/06/03	9	35.53	9	35.34	34.90	0	4,323	0.00%
2020/06/02	1	35.55	3	34.60	35.05	-2	4,203	-0.05%
2020/06/01	5	35.40	3	35.42	35.50	2	4,134	0.05%
2020/05/29	17	36.24	6	36.06	36.15	11	4,056	0.27%
2020/05/28	6	34.83	7	34.14	35.00	-1	3,942	-0.03%
2020/05/27	8	33.79	3	33.57	33.45	5	3,800	0.13%
2020/05/26	5	33.59	14	33.27	33.25	-9	3,756	-0.24%
2020/05/25	5	31.87	4	32.43	32.80	1	3,677	0.03%
2020/05/22	3	32.02	3	31.25	31.20	0	3,647	0.00%
2020/05/21	3	30.10	21	30.88	31.90	-18	3,642	-0.49%
2020/05/20	1	29.20	1	29.55	29.10	0	3,580	0.00%
2020/05/19	0	0.00	1	28.95	28.95	-1	3,564	-0.03%
2020/05/18	13	28.96	1	28.75	28.75	12	3,564	0.34%
2020/05/15	5	29.48	1	28.85	28.85	4	3,583	0.11%
2020/05/14	4	30.39	0	0.00	29.90	4	3,546	0.11%
2020/05/13	1	31.75	0	0.00	31.60	1	3,513	0.03%
2020/05/12	3	32.35	0	0.00	32.35	3	3,502	0.09%
2020/05/11	4	32.19	1	32.30	32.00	3	3,488	0.09%
2020/05/08	1	33.60	2	32.98	32.80	-1	3,435	-0.03%
2020/05/07	3	33.10	3	33.18	33.25	0	3,423	0.00%
2020/05/06	1	33.60	2	33.20	33.20	-1	3,421	-0.03%
2020/05/05	14	34.14	27	33.82	34.00	-13	3,389	-0.38%
2020/05/04	7	32.39	0	0.00	32.20	7	3,290	0.21%
2020/04/30	5	33.35	7	33.49	33.45	-2	3,289	-0.06%
2020/04/29	2	33.90	22	33.61	33.40	-20	3,270	-0.61%
2020/04/28	1	33.15	2	33.30	33.30	-1	3,216	-0.03%
2020/04/27	1	31.35	6	32.11	32.20	-5	3,203	-0.16%
2020/04/24	6	30.94	0	0.00	31.00	6	3,252	0.18%
2020/04/23	2	31.35	4	31.58	31.65	-2	3,276	-0.06%
2020/04/22	6	29.87	6	30.58	30.80	0	3,273	0.00%
2020/04/21	5	30.97	7	30.04	29.50	-2	3,234	-0.06%
2020/04/17	23	32.93	1	32.15	32.00	22	3,225	0.68%
2020/04/16	5	31.86	1	32.00	32.00	4	3,168	0.13%
2020/04/15	3	31.70	3	32.17	31.95	0	3,167	0.00%
2020/04/14	1	30.65	4	31.75	31.50	-3	3,148	-0.10%
2020/04/13	7	30.64	2	30.45	30.00	5	3,105	0.16%
2020/04/10	13	30.92	10	30.87	30.70	3	3,082	0.10%
2020/04/09	3	32.48	7	32.90	31.30	-4	3,082	-0.13%
2020/04/08	15	31.06	15	31.17	31.50	0	3,068	0.00%
2020/04/07	39	30.05	15	29.82	30.55	24	3,067	0.78%
2020/04/06	2	26.15	3	27.30	27.80	-1	2,988	-0.03%
2020/04/01	2	26.00	1	25.30	25.30	1	2,921	0.03%
2020/03/31	1	25.20	1	26.50	26.55	0	2,890	0.00%
2020/03/30	1	24.00	2	24.53	25.10	-1	2,764	-0.04%
2020/03/27	3	24.37	0	0.00	24.00	3	2,750	0.11%
2020/03/26	0	0.00	1	23.65	24.50	-1	2,734	-0.04%
2020/03/25	6	23.35	1	23.45	22.85	5	2,835	0.18%
2020/03/23	1	21.25	0	0.00	20.90	1	3,120	0.03%
2020/03/20	1	22.55	1	23.70	23.20	0	3,200	0.00%
2020/03/18	0	0.00	20	24.70	24.20	-20	3,747	-0.53%
2020/03/17	20	25.91	1	25.80	25.40	19	3,991	0.48%
2020/03/16	2	30.50	1	28.20	28.20	1	3,997	0.03%
2020/03/13	1	29.25	0	0.00	31.25	1	3,945	0.03%
2020/03/12	8	34.01	10	32.74	32.50	-2	3,852	-0.05%
2020/03/11	1	32.35	6	34.22	35.45	-5	3,867	-0.13%
2020/03/10	4	30.00	4	30.60	32.65	0	3,761	0.00%
2020/03/09	0	0.00	5	31.20	31.15	-5	3,662	-0.14%
2020/03/06	1	33.20	1	32.80	32.80	0	3,652	0.00%
2020/03/05	2	33.15	0	0.00	33.05	2	3,693	0.05%
2020/03/04	4	33.15	3	32.88	32.85	1	3,694	0.03%
2020/03/03	0	0.00	1	33.70	33.70	-1	3,706	-0.03%
2020/03/02	1	32.00	2	32.20	32.25	-1	3,682	-0.03%
2020/02/27	1	33.30	1	32.05	31.90	0	3,673	0.00%
2020/02/26	4	33.53	4	33.29	33.05	0	3,640	0.00%
2020/02/25	3	33.33	2	33.10	33.40	1	3,622	0.03%
2020/02/24	1	33.50	6	33.55	33.50	-5	3,605	-0.14%
2020/02/21	1	35.10	1	35.00	35.00	0	3,583	0.00%
2020/02/20	3	35.63	3	35.25	35.25	0	3,588	0.00%
2020/02/19	1	35.35	2	35.70	35.70	-1	3,622	-0.03%
2020/02/18	4	35.70	1	35.15	35.15	3	3,641	0.08%
2020/02/14	1	36.00	3	36.68	36.80	-2	3,669	-0.05%
2020/02/13	2	36.30	1	35.90	35.90	1	3,692	0.03%
2020/02/12	11	36.50	1	36.60	36.70	10	3,786	0.26%
2020/02/11	4	36.08	2	36.08	36.00	2	3,835	0.05%
2020/02/10	2	35.60	6	35.13	35.80	-4	3,857	-0.10%
2020/02/07	4	37.25	8	36.53	36.30	-4	3,899	-0.10%
2020/02/06	2	36.93	3	37.73	37.90	-1	3,939	-0.03%
2020/02/05	4	37.00	2	36.80	36.80	2	3,955	0.05%
2020/02/04	7	37.31	2	36.98	37.75	5	4,067	0.12%
2020/01/30	2	38.95	15	37.70	37.50	-13	4,568	-0.28%
2020/01/20	2	40.55	0	0.00	41.60	2	4,567	0.04%
2020/01/17	7	39.99	8	40.04	39.90	-1	4,563	-0.02%
2020/01/16	4	39.09	5	39.16	39.30	-1	4,610	-0.02%
2020/01/14	3	38.17	5	38.17	38.50	-2	4,783	-0.04%
2020/01/13	3	36.80	6	37.08	37.40	-3	4,853	-0.06%
2020/01/10	1	36.00	3	35.60	35.60	-2	4,929	-0.04%
2020/01/09	3	36.25	2	35.90	35.90	1	5,147	0.02%
2020/01/08	2	36.10	2	36.18	36.10	0	5,915	0.00%
2020/01/07	3	36.72	5	36.54	36.50	-2	6,491	-0.03%
2020/01/06	1	37.05	1	37.60	37.10	0	6,662	0.00%
2020/01/03	6	37.51	1	37.30	37.30	5	6,787	0.07%
2020/01/02	2	39.08	1	38.55	38.55	1	7,228	0.01%
2019/12/31	13	38.68	17	38.77	39.00	-4	7,504	-0.05%
2019/12/27	1	39.40	1	39.60	39.20	0	7,535	0.00%
2019/12/26	8	39.51	3	39.78	39.75	5	7,616	0.07%
2019/12/25	0	0.00	2	39.68	39.70	-2	7,639	-0.03%
2019/12/24	2	39.78	3.2	39.70	39.70	-1.2	7,703	-0.02%
2019/12/23	3	39.72	1	39.00	39.00	2	7,707	0.03%
2019/12/20	7	39.26	12	39.61	39.80	-5	7,716	-0.06%
2019/12/19	18	39.36	7	39.29	39.05	11	7,609	0.14%
2019/12/18	4	43.31	4	43.39	43.35	0	7,431	0.00%
2019/12/17	4	42.60	3	42.82	43.10	1	7,484	0.01%
2019/12/16	17	43.04	27	43.10	43.20	-10	7,401	-0.14%
2019/12/13	23	41.93	23	42.24	41.15	0	7,155	0.00%
2019/12/12	34	39.86	59	40.14	40.85	-25	6,894	-0.36%
2019/12/11	30	37.35	30	37.57	37.80	0	6,651	0.00%
2019/12/10	1	36.55	0	0.00	36.55	1	6,868	0.01%
2019/12/09	3	37.12	4	37.24	37.15	-1	7,069	-0.01%
2019/12/06	16	37.25	16	37.51	36.90	0	7,213	0.00%
2019/12/05	1	35.85	4	35.98	36.10	-3	7,134	-0.04%
2019/12/04	2	35.48	2	35.60	35.50	0	7,178	0.00%
2019/12/03	5	35.40	11	35.63	35.75	-6	7,256	-0.08%
2019/12/02	4	35.70	1	35.40	35.40	3	7,328	0.04%
2019/11/29	0	0.00	3	36.65	36.10	-3	7,345	-0.04%
2019/11/28	3	36.87	3	36.75	36.85	0	7,385	0.00%
2019/11/27	4	36.79	6	36.73	36.50	-2	7,443	-0.03%
2019/11/26	2	36.30	2	36.50	36.55	0	7,519	0.00%
2019/11/25	2	36.10	2	36.38	36.25	0	7,661	0.00%
2019/11/22	1	36.45	1	36.00	36.00	0	7,712	0.00%
2019/11/20	3	36.32	3	36.15	36.15	0	7,883	0.00%
2019/11/19	2	37.08	2	36.65	36.65	0	8,003	0.00%
2019/11/18	12	36.31	13	36.54	37.25	-1	8,133	-0.01%
2019/11/15	5	37.14	6	37.00	36.80	-1	8,235	-0.01%
2019/11/14	5	36.94	2	37.18	37.15	3	8,468	0.04%
2019/11/13	2	36.68	6	36.50	36.40	-4	8,733	-0.05%
2019/11/12	17	36.59	14	36.68	36.85	3	8,846	0.03%
2019/11/11	8	36.80	3	36.27	36.40	5	9,150	0.05%
2019/11/08	12	37.99	17	38.09	38.10	-5	9,222	-0.05%
2019/11/07	5	37.51	4	37.44	37.50	1	9,447	0.01%
2019/11/06	24	38.11	21	38.34	38.00	3	9,661	0.03%
2019/11/05	12	37.61	17	37.57	38.20	-5	9,871	-0.05%
2019/11/04	3	37.77	2	37.55	37.55	1	10,207	0.01%
2019/11/01	27	37.71	21	37.28	38.00	6	10,398	0.06%
2019/10/31	14	38.06	24	37.98	37.40	-10	10,604	-0.09%
2019/10/30	61	38.84	34	38.20	37.60	27	11,345	0.24%
2019/10/29	19	42.29	15	42.17	41.00	4	11,324	0.04%
2019/10/28	8	42.01	13	42.25	42.45	-5	11,523	-0.04%
2019/10/25	13	42.65	9	41.63	41.50	4	11,500	0.03%
2019/10/24	44	43.65	36	43.48	43.10	8	11,493	0.07%
2019/10/23	24	44.20	42	44.39	43.80	-18	11,480	-0.16%
2019/10/22	39	43.65	37	43.58	43.90	2	11,430	0.02%
2019/10/21	32	44.65	22	44.65	44.20	10	11,398	0.09%
2019/10/18	49	44.62	26	44.56	44.95	23	11,464	0.20%
2019/10/17	25	44.27	23	44.42	44.55	2	11,485	0.02%
2019/10/16	93	44.37	64	44.66	43.50	29	11,466	0.25%
2019/10/15	34	41.49	59	41.66	43.45	-25	10,853	-0.23%
2019/10/14	17	39.45	17	39.95	39.50	0	10,371	0.00%
2019/10/09	4	38.18	9	38.23	38.35	-5	10,313	-0.05%
2019/10/08	65	39.63	60	39.44	37.30	5	10,275	0.05%
2019/10/07	23	38.01	41	38.43	39.60	-18	9,884	-0.18%
2019/10/04	9	36.56	4	36.18	36.00	5	9,755	0.05%
2019/10/03	14	36.95	4	37.43	36.70	10	9,868	0.10%
2019/10/02	11	36.86	29	37.39	37.45	-18	9,920	-0.18%
2019/10/01	8	35.93	8	36.04	36.15	0	9,932	0.00%
2019/09/27	11	35.94	6	35.10	35.10	5	10,001	0.05%
2019/09/26	7	36.89	1	37.25	36.55	6	10,049	0.06%
2019/09/25	6	36.88	2	37.20	37.65	4	10,105	0.04%
2019/09/24	4	37.68	2	37.95	37.40	2	10,136	0.02%
2019/09/23	7	37.55	9	37.57	37.40	-2	10,108	-0.02%
2019/09/20	13	39.21	15	39.14	38.45	-2	10,035	-0.02%
2019/09/19	4	37.73	8	37.70	37.75	-4	9,852	-0.04%
2019/09/18	3	37.27	3	37.27	37.25	0	9,804	0.00%
2019/09/17	12	37.68	12	37.50	37.15	0	9,763	0.00%
2019/09/16	6	38.31	10	38.72	38.20	-4	9,684	-0.04%
2019/09/12	51	40.17	21	39.85	39.20	30	9,625	0.31%
2019/09/11	13	38.72	14	38.81	39.00	-1	9,314	-0.01%
2019/09/10	9	36.21	12	36.59	37.65	-3	9,092	-0.03%
2019/09/09	3	37.30	1	36.90	36.90	2	8,909	0.02%
2019/09/06	3	37.43	4	37.61	37.35	-1	8,868	-0.01%
2019/09/05	7	37.43	11	37.68	37.80	-4	8,807	-0.05%
2019/09/04	7	36.90	6	37.13	36.65	1	8,716	0.01%
2019/09/03	11	37.99	8	37.36	37.20	3	8,612	0.03%
2019/09/02	16	37.43	17	37.69	38.20	-1	8,549	-0.01%
2019/08/30	14	37.68	11	37.75	37.30	3	8,486	0.04%
2019/08/29	9	37.34	10	37.08	37.05	-1	8,397	-0.01%
2019/08/28	40	38.21	39	38.51	38.05	1	8,289	0.01%
2019/08/27	15	37.66	14	37.35	37.15	1	8,125	0.01%
2019/08/26	16	37.97	10.1	37.13	37.00	5.9	8,056	0.07%
2019/08/23	3	40.08	2	40.38	39.60	1	7,933	0.01%
2019/08/22	9	40.86	4	40.76	40.55	5	7,845	0.06%
2019/08/21	4	39.14	4	40.05	41.50	0	7,702	0.00%
2019/08/20	7	40.75	0	0.00	40.10	7	7,552	0.09%
2019/08/19	5	42.80	5	42.78	41.90	0	7,402	0.00%
2019/08/16	12	41.79	14	41.89	41.70	-2	7,134	-0.03%
2019/08/15	13	39.49	26	38.98	39.50	-13	6,816	-0.19%
2019/08/14	42	40.25	53	40.46	40.50	-11	6,681	-0.16%
2019/08/13	40	38.35	65	38.20	38.60	-25	6,335	-0.39%
2019/08/12	52	39.18	22	39.23	37.50	30	6,146	0.49%
2019/08/08	14	36.68	23	37.36	39.25	-9	5,860	-0.15%
2019/08/07	46	37.05	32	36.70	35.70	14	5,612	0.25%
2019/08/06	18	35.39	26	34.92	36.00	-8	5,343	-0.15%
2019/08/05	19	38.71	60	38.26	37.40	-41	4,944	-0.83%
2019/08/02	43	41.66	140	41.51	39.55	-97	4,705	-2.06%	大賣/
2019/08/01	70	41.47	54	41.88	42.90	16	4,364	0.37%
2019/07/31	102	39.05	45	38.69	39.90	57	3,490	1.63%	大買/
2019/07/30	11	35.97	27	36.49	36.75	-16	3,115	-0.51%
2019/07/29	21	33.75	23	33.53	33.95	-2	2,843	-0.07%
2019/07/26	25	33.94	46	34.06	33.55	-21	2,786	-0.75%
2019/07/25	30	33.11	4	33.30	32.80	26	2,671	0.97%
2019/07/24	3	34.28	3	34.37	34.20	0	2,579	0.00%
2019/07/23	25	33.73	3	33.87	33.95	22	2,509	0.88%
2019/07/22	9	33.42	6.1	33.66	33.55	2.9	2,412	0.12%
2019/07/19	23	31.58	24.5	31.81	32.80	-1.5	2,226	-0.07%
2019/07/18	11	32.08	18	32.58	30.30	-7	2,079	-0.34%
2019/07/17	0	0.00	1	29.00	30.00	-1	1,856	-0.05%
2019/07/16	5	27.13	5	27.40	27.30	0	1,670	0.00%
2019/07/15	100	26.27	7	26.03	26.40	93	1,554	5.98%
2019/07/12	11	25.04	0	0.00	25.20	11	1,419	0.77%
2019/07/11	8	25.16	4	25.40	25.40	4	1,318	0.30%
2019/07/10	8.2	25.34	177	25.21	25.40	-168.8	1,228	-13.74%	大賣/鉅額交易
2019/07/09	6	25.53	6	25.81	26.50	0	1,049	0.00%
2019/07/08	71	24.99	6	25.25	25.80	65	890	7.30%
2019/07/05	3	23.73	2	23.80	24.50	1	770	0.13%
2019/07/04	6	23.13	4	23.14	23.25	2	667	0.30%
2019/07/03	4	22.50	3	22.77	22.80	1	561	0.18%
2019/07/02	100	21.32	0	0.00	21.95	100	440	22.73%
2019/07/01	45	19.37	46	20.29	20.90	-1	329	-0.30%
2019/06/28	1	18.95	0	0.00	19.00	1	253	0.39%
2019/05/20	0	0.00	0.9	17.50	17.60	-0.9	312	-0.29%
2019/04/15	0	0.00	1.9	18.85	19.00	-1.9	292	-0.63%
2019/04/12	0	0.00	1	18.95	18.95	-1	288	-0.35%
2019/04/11	2	19.05	2.2	19.19	19.20	-0.2	283	-0.07%
2019/03/06	0	0.00	1	18.30	18.45	-1	130	-0.77%
2019/02/26	1	18.20	0	0.00	18.20	1	135	0.74%
2019/02/13	0	0.00	0.2	17.85	17.95	-0.2	199	-0.12%
2018/12/06	0	0.00	1	17.95	18.00	-1	396	-0.25%
2018/12/05	1	17.95	0	0.00	18.10	1	396	0.25%
2018/11/20	0	0.00	8	16.35	16.35	-8	415	-1.93%
2018/11/19	7	16.44	4	16.46	16.45	3	418	0.72%
2018/11/16	5	16.51	0	0.00	16.50	5	422	1.18%
2018/11/08	0	0.00	1	17.20	16.95	-1	428	-0.23%
2018/10/09	2	15.35	2	15.43	15.50	0	655	0.00%
2018/09/28	0	0.00	0.5	16.00	16.10	-0.5	808	-0.06%
2018/09/27	0	0.00	2	16.15	16.20	-2	834	-0.24%
2018/09/06	0	0.00	1.8	15.93	16.00	-1.8	1,040	-0.18%
2018/08/10	0	0.00	5	18.55	18.85	-5	958	-0.52%
2018/07/30	0	0.00	2	19.20	19.20	-2	852	-0.23%
2018/07/27	2	19.15	6	19.03	19.20	-4	840	-0.48%
2018/07/25	1	18.85	0	0.00	18.70	1	800	0.12%
2018/07/23	0	0.00	0.5	18.15	18.25	-0.5	776	-0.07%
2018/07/19	11	18.75	6	18.15	18.55	5	763	0.65%
2018/07/16	0	0.00	3	18.00	17.95	-3	695	-0.43%
2018/07/13	3	17.50	0	0.00	17.50	3	650	0.46%
2018/07/11	3	17.10	1	16.85	16.80	2	617	0.32%
2018/07/10	1	17.30	0	0.00	17.30	1	606	0.16%
2018/07/05	0	0.00	3	16.75	16.65	-3	539	-0.56%
2018/06/07	0	0.00	1.7	16.92	16.90	-1.7	404	-0.42%
2018/05/24	0	0.00	1	15.40	15.55	-1	365	-0.27%
2018/05/15	0	0.00	0	15.25	15.35	0	372	0.00%
2018/05/02	0	0.00	0.6	15.40	15.50	-0.6	396	-0.15%
2018/03/20	0	0.00	0.3	16.00	16.05	-0.3	399	-0.07%
2018/03/13	1	15.85	14	16.06	16.20	-13	328	-3.96%
2018/03/12	13	15.86	0	0.00	15.95	13	325	4.00%
2018/03/01	0	0.00	0.2	16.30	16.40	-0.2	314	-0.07%
2018/02/27	0	0.00	1	16.55	16.30	-1	315	-0.32%
2018/02/23	0.3	16.45	0	0.00	16.50	0.3	316	0.10%
2018/02/06	3	15.85	9	15.84	15.90	-6	326	-1.84%
2018/02/05	6	16.88	1	17.00	16.95	5	318	1.57%
2018/02/02	1	17.30	0	0.00	17.25	1	326	0.31%
2018/01/26	0	0.00	6.1	17.45	17.40	-6.1	338	-1.80%
2018/01/24	0	17.70	2	17.80	17.80	-2	327	-0.61%
2018/01/23	2	17.90	0	0.00	18.05	2	318	0.63%
2018/01/19	0	0.00	0	17.10	17.15	0	278	-0.02%
2018/01/05	0	0.00	3	17.50	17.45	-3	286	-1.05%
2018/01/03	0	0.00	2	17.30	17.35	-2	288	-0.69%