福懋科 (8131)-元大-新莊券商分點個股進出

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

福懋科

(8131)

可現股當沖

股價
36.30
漲跌
▲0.10
漲幅
+0.28%
成交量
200張
產業
上市半導體類股
236人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

福懋科 (8131)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/19	1	35.60	0	0.00	36.00	1	353	0.28%
2024/04/12	7	36.85	0	0.00	36.90	7	347	2.01%
2024/04/10	2	37.20	1	37.15	37.20	1	347	0.29%
2024/04/09	1	37.10	1	37.00	37.05	0	348	0.00%
2024/04/08	7	36.30	0	0.00	36.35	7	346	2.02%
2024/04/01	2	36.70	0	0.00	36.70	2	348	0.57%
2024/03/29	0	37.00	0	0.00	36.70	0	369	0.00%
2024/03/26	3	36.20	0	0.00	36.10	3	364	0.82%
2024/03/25	1	36.25	0	0.00	36.25	1	359	0.28%
2024/03/15	5	35.70	0	0.00	35.60	5	356	1.40%
2024/03/13	2	36.25	0	0.00	36.80	2	342	0.58%
2024/02/29	6	36.56	0	0.00	36.50	6	275	2.18%
2024/02/26	2	37.95	5	38.19	37.90	-3	246	-1.22%
2024/01/29	0	0.00	5	38.30	38.15	-5	224	-2.23%
2024/01/18	2	37.80	0	0.00	37.80	2	225	0.89%
2024/01/10	1	38.10	0	0.00	38.05	1	222	0.45%
2024/01/04	0.7	38.95	0	0.00	38.75	0.7	210	0.32%
2024/01/03	2	38.80	3	38.80	38.85	-1	209	-0.48%
2023/12/28	1	39.30	0	0.00	39.45	1	205	0.49%
2023/12/26	2	39.30	0	0.00	39.50	2	208	0.96%
2023/12/18	2	39.25	0	0.00	39.25	2	204	0.98%
2023/12/15	2	39.25	0	0.00	39.40	2	206	0.97%
2023/12/14	4	39.05	0	0.00	39.10	4	202	1.98%
2023/12/01	0	0.00	1	39.05	39.10	-1	201	-0.50%
2023/11/29	1	39.15	0	0.00	39.10	1	200	0.50%
2023/11/13	1	38.85	0	0.00	38.80	1	196	0.51%
2023/10/26	1	39.20	0	0.00	39.30	1	242	0.41%
2023/10/23	4	38.85	0	0.00	38.85	4	243	1.64%
2023/10/20	0	39.25	0	0.00	38.85	0	246	0.01%
2023/10/18	0	39.50	0	0.00	39.90	0	256	0.01%
2023/10/02	5	38.52	0	0.00	38.50	5	376	1.33%
2023/09/27	2	38.55	0	0.00	38.50	2	396	0.50%
2023/09/22	1	39.10	0	0.00	39.10	1	395	0.25%
2023/09/20	0	0.00	1	39.45	39.35	-1	399	-0.25%
2023/09/15	0	40.30	0	0.00	39.85	0	406	0.00%
2023/09/13	0	0.00	1	39.35	39.45	-1	410	-0.24%
2023/09/07	0.1	39.60	0	0.00	39.40	0.1	434	0.02%
2023/09/04	0.1	40.00	0	0.00	39.65	0.1	458	0.02%
2023/09/01	0	0.00	1	39.40	39.40	-1	463	-0.22%
2023/08/18	0	39.20	0	0.00	38.90	0	507	0.00%
2023/08/16	0	0.00	5	38.70	38.75	-5	508	-0.98%
2023/08/11	0.1	39.43	0	0.00	39.40	0.1	520	0.02%
2023/08/10	0.1	39.15	0	0.00	39.30	0.1	523	0.02%
2023/08/08	5	39.40	0	0.00	39.40	5	516	0.97%
2023/07/25	0.1	41.00	0	0.00	40.90	0.1	516	0.02%
2023/07/21	1	41.20	0	0.00	41.10	1	509	0.20%
2023/07/17	4.2	40.68	2	41.55	41.85	2.2	506	0.43%
2023/07/14	0.1	40.95	5	40.70	40.90	-4.9	495	-0.99%
2023/07/13	6	40.42	0	0.00	40.40	6	494	1.21%
2023/07/12	0	40.65	3	40.20	40.55	-3	471	-0.63%
2023/07/11	0.3	43.84	0	0.00	43.70	0.3	442	0.06%
2023/07/10	3.1	43.28	0	0.00	43.25	3.1	424	0.73%
2023/07/07	1	43.60	0	0.00	43.55	1	409	0.24%
2023/07/04	0	44.35	0.2	44.26	44.15	-0.2	383	-0.05%
2023/06/30	0	44.20	0	0.00	43.80	0	378	0.01%
2023/06/27	0	44.25	0	0.00	44.00	0	383	0.01%
2023/06/20	0	0.00	3	44.05	44.00	-3	380	-0.79%
2023/06/19	0	44.35	0.1	44.35	44.30	0	380	-0.01%
2023/06/16	0	44.60	6.1	44.45	44.30	-6	381	-1.58%
2023/06/15	20	44.35	0.1	44.35	44.50	20	376	5.30%
2023/06/14	0	44.20	0	0.00	44.05	0	370	0.01%
2023/06/13	3	43.90	0.1	43.90	43.85	2.9	375	0.77%
2023/06/12	0	43.85	0	0.00	43.85	0	379	0.01%
2023/06/09	0	0.00	0.1	43.75	43.70	-0.1	375	-0.02%
2023/06/08	0	0.00	1	44.00	43.75	-1	371	-0.27%
2023/06/05	0	44.15	0.2	44.10	44.10	-0.2	400	-0.04%
2023/06/02	1.3	43.95	1	43.90	43.85	0.3	400	0.08%
2023/06/01	0	43.25	0	0.00	43.35	0	395	0.01%
2023/05/31	0	43.10	0	0.00	43.05	0	394	0.01%
2023/05/26	0	42.85	1	42.70	42.70	-1	408	-0.24%
2023/05/23	0.1	42.70	0.1	42.60	42.50	0	428	0.00%
2023/05/22	1.1	42.37	0	0.00	42.60	1.1	428	0.26%
2023/05/19	0	0.00	1	42.45	42.50	-1	424	-0.24%
2023/05/15	0	41.70	0	0.00	41.75	0	412	0.00%
2023/05/11	0.1	42.00	0	0.00	41.65	0.1	415	0.02%
2023/05/05	0	0.00	1	42.15	42.40	-1	415	-0.24%
2023/05/04	1	42.55	14	42.04	42.45	-13	415	-3.13%
2023/05/03	8	42.93	0	0.00	42.85	8	410	1.95%
2023/05/02	1	43.25	0	0.00	43.25	1	411	0.24%
2023/04/28	5	43.12	0	43.30	43.40	5	414	1.20%
2023/04/27	1	43.00	0	43.10	43.00	1	413	0.24%
2023/04/25	0	0.00	0.1	43.45	42.90	-0.1	411	-0.01%
2023/04/21	0	43.20	0	0.00	43.30	0	407	0.00%
2023/04/20	1	43.65	0.2	43.90	43.60	0.9	401	0.21%
2023/04/19	1	44.20	0	0.00	44.10	1	400	0.25%
2023/04/18	2	44.85	1	44.85	44.65	1	397	0.25%
2023/04/17	0	44.80	0	0.00	44.50	0	392	0.01%
2023/04/13	2	44.33	0	0.00	44.15	2	388	0.51%
2023/04/12	0.1	44.75	0	0.00	44.30	0.1	386	0.03%
2023/04/11	0.1	44.35	0	0.00	44.30	0.1	386	0.01%
2023/04/10	1	44.15	0	0.00	44.10	1	385	0.26%
2023/04/07	1	44.20	0	0.00	44.20	1	382	0.27%
2023/04/06	4	44.43	0	0.00	44.50	4	379	1.06%
2023/03/31	0.1	44.73	0	0.00	44.50	0.1	380	0.03%
2023/03/28	0	0.00	16	44.13	44.05	-16	366	-4.37%
2023/03/27	1	44.50	0	0.00	44.40	1	366	0.28%
2023/03/24	1	44.35	0	0.00	44.60	1	367	0.27%
2023/03/22	9	44.43	0	0.00	44.15	9	368	2.44%
2023/03/21	5	43.95	0	0.00	44.40	5	366	1.37%
2023/03/20	0	43.90	24	43.70	43.80	-24	361	-6.63%
2023/03/17	0	43.50	0	0.00	43.40	0	358	0.01%
2023/03/16	2	43.10	0	0.00	43.05	2	356	0.56%
2023/03/14	2	44.00	0.2	44.00	43.90	1.9	340	0.54%
2023/03/10	0	0.00	3	44.55	44.05	-3	326	-0.92%
2023/03/09	0	44.70	0	0.00	44.70	0	319	0.01%
2023/03/08	3	43.98	2	43.60	44.00	1	309	0.33%
2023/03/06	3	43.40	0	0.00	43.35	3	286	1.05%
2023/03/03	0	0.00	11	43.25	43.25	-11	280	-3.92%
2023/03/02	0	0.00	4	43.00	43.05	-4	278	-1.44%
2023/03/01	0	43.45	0	0.00	43.15	0	269	0.01%
2023/02/24	0	43.10	0	0.00	43.00	0	261	0.01%
2023/02/23	1	42.50	0	0.00	42.60	1	252	0.40%
2023/02/21	0	41.25	0	0.00	41.25	0	231	0.01%
2023/02/16	1	40.70	0	0.00	40.70	1	244	0.41%
2023/02/15	0	0.00	10	40.95	40.75	-10	253	-3.95%
2023/02/13	1	40.80	0	0.00	41.10	1	256	0.39%
2023/02/10	0	41.15	0	0.00	41.15	0	257	0.01%
2023/02/08	0	39.85	0	0.00	40.95	0	253	0.01%
2023/02/03	0	40.70	1	40.80	40.90	-1	247	-0.40%
2023/02/01	0	40.20	0	0.00	40.20	0	239	0.01%
2023/01/30	0	0.00	10	39.85	39.85	-10	232	-4.30%
2023/01/13	0	0.00	1	39.50	39.45	-1	241	-0.41%
2023/01/11	0	0.00	1	39.45	39.50	-1	268	-0.37%
2023/01/09	0	39.05	0	0.00	39.35	0	269	0.01%
2022/12/29	0	38.45	0	0.00	38.45	0	306	0.01%
2022/12/19	0	39.20	0	0.00	39.20	0	308	0.01%
2022/12/15	0	39.35	0	0.00	39.25	0	304	0.01%
2022/12/08	1	38.55	0	0.00	38.60	1	299	0.33%
2022/11/30	0	39.50	0	0.00	39.70	0	297	0.01%
2022/11/25	0	39.40	0	0.00	39.40	0	297	0.01%
2022/11/21	21	38.90	0	0.00	38.80	21	295	7.10%
2022/11/18	1	39.00	0	0.00	39.00	1	294	0.34%
2022/11/16	1	39.25	0	0.00	38.85	1	295	0.34%
2022/11/10	0	39.10	0	0.00	39.30	0	279	0.01%
2022/11/09	0	39.00	0	0.00	39.00	0	276	0.01%
2022/11/03	0	38.70	4	38.43	38.55	-4	277	-1.44%
2022/11/02	0	38.30	0	0.00	37.95	0	270	0.01%
2022/10/28	0	37.10	0	0.00	37.30	0	279	0.01%
2022/10/24	0	0.00	1	37.10	37.00	-1	278	-0.36%
2022/10/20	0	38.60	0	0.00	38.85	0	267	0.01%
2022/10/14	1	35.80	0	0.00	35.90	1	242	0.41%
2022/10/12	1.1	36.10	0	0.00	36.00	1.1	243	0.43%
2022/10/11	0.1	36.35	0	0.00	36.35	0.1	249	0.02%
2022/09/29	0.1	37.00	0	0.00	36.95	0.1	274	0.02%
2022/09/12	4	38.70	0	0.00	38.70	4	332	1.21%
2022/09/08	0	38.15	0	0.00	38.30	0	331	0.01%
2022/09/07	0	38.30	5	38.25	38.20	-5	333	-1.49%
2022/09/02	0	38.80	0	0.00	38.45	0	337	0.00%
2022/09/01	0	38.95	0	0.00	38.70	0	336	0.00%
2022/08/26	0	39.00	0	0.00	38.85	0	339	0.01%
2022/08/25	0	38.90	0	0.00	39.00	0	342	0.01%
2022/08/17	0	38.70	0	0.00	38.50	0	339	0.01%
2022/08/15	0	39.20	0	0.00	39.00	0	335	0.01%
2022/08/12	4	38.20	0	0.00	38.85	4	333	1.20%
2022/08/11	2	38.10	0	0.00	38.15	2	326	0.61%
2022/08/09	2	38.25	1	38.00	38.25	1	327	0.31%
2022/08/04	0	38.00	0	0.00	37.70	0	331	0.01%
2022/08/03	2	37.00	0	0.00	37.00	2	327	0.61%
2022/07/29	0.1	37.00	0	0.00	36.85	0.1	326	0.02%
2022/07/27	0	36.95	0	0.00	36.75	0	328	0.01%
2022/07/22	1.1	36.57	0	0.00	36.60	1.1	329	0.34%
2022/07/21	0	36.75	0	0.00	36.60	0	331	0.01%
2022/07/15	0	37.70	0	0.00	37.65	0	307	0.01%
2022/07/07	0	37.15	0	0.00	37.15	0	280	0.01%
2022/07/01	1	39.35	1	39.30	39.00	0	257	0.00%
2022/06/30	1	39.40	0	0.00	39.60	1	246	0.41%
2022/06/24	0	40.50	0	0.00	40.25	0	248	0.01%
2022/06/23	0	0.00	1	41.00	40.65	-1	244	-0.41%
2022/06/21	0	40.90	1	40.85	40.95	-1	244	-0.40%
2022/06/17	0	40.80	0	0.00	40.80	0	241	0.01%
2022/06/10	0	41.50	0	0.00	41.35	0	241	0.01%
2022/06/02	0	41.35	0	0.00	41.35	0	251	0.01%
2022/06/01	0	41.00	0	0.00	41.20	0	258	0.01%
2022/05/31	0	0.00	1	40.45	40.45	-1	263	-0.38%
2022/05/30	0	40.70	0	0.00	40.70	0	270	0.01%
2022/05/26	0	40.00	0	0.00	40.10	0	293	0.01%
2022/05/25	2	40.00	0	0.00	39.95	2	302	0.66%
2022/05/20	0	40.00	0	0.00	39.90	0	316	0.01%
2022/05/10	1	39.30	0	0.00	39.50	1	326	0.31%
2022/05/09	0	39.25	0	0.00	39.45	0	326	0.01%
2022/05/05	0	40.00	0	0.00	40.00	0	324	0.01%
2022/05/03	1	39.30	0	0.00	39.20	1	327	0.31%
2022/04/29	0	0.00	2	38.90	38.90	-2	326	-0.61%
2022/04/27	0	38.95	0	0.00	38.80	0	333	0.01%
2022/04/25	0	0.00	1	39.25	39.30	-1	336	-0.30%
2022/04/20	0	40.40	0	0.00	40.15	0	343	0.01%
2022/04/13	0	40.30	0	0.00	40.40	0	346	0.01%
2022/04/08	0	41.10	0	0.00	41.10	0	341	0.01%
2022/04/07	5	41.07	0	0.00	40.90	5	338	1.48%
2022/04/01	4	41.20	0	0.00	41.15	4	333	1.20%
2022/03/31	0	41.00	1	41.70	41.00	-1	330	-0.30%
2022/03/30	0	41.60	0	0.00	41.35	0	325	0.01%
2022/03/24	0	0.00	2	40.90	41.20	-2	320	-0.62%
2022/03/21	0	0.00	2	41.35	41.10	-2	317	-0.63%
2022/03/17	0	41.15	0	0.00	40.95	0	318	0.01%
2022/03/15	1	40.90	3.1	41.10	40.75	-2.1	315	-0.66%
2022/03/14	0	0.00	0.1	41.28	41.15	-0.1	313	-0.03%
2022/03/10	2	40.95	0.4	40.96	41.00	1.6	310	0.53%
2022/03/08	0	0.00	2	40.30	40.30	-2	305	-0.66%
2022/03/07	0	40.60	0	0.00	40.60	0	299	0.01%
2022/03/04	0	0.00	22	41.30	41.20	-22	292	-7.51%
2022/03/03	2	41.30	9.1	41.23	41.60	-7.1	286	-2.47%
2022/03/02	0	41.20	0	0.00	41.20	0	279	0.01%
2022/03/01	2	40.65	0.1	40.70	40.70	1.9	268	0.72%
2022/02/25	0	39.80	0	0.00	39.85	0	256	0.01%
2022/02/22	0.1	39.50	0	0.00	39.10	0.1	243	0.05%
2022/02/21	0	0.00	0.1	39.80	39.50	-0.1	240	-0.04%
2022/02/16	0	39.40	0	0.00	39.40	0	228	0.01%
2022/02/15	1	39.10	0	0.00	38.90	1	230	0.43%
2022/02/09	0	39.10	0.1	39.75	39.35	-0.1	241	-0.03%
2022/01/26	1	38.65	0	0.00	38.60	1	242	0.41%
2022/01/24	0	38.80	0	0.00	39.05	0	238	0.01%
2022/01/19	0	39.10	0	0.00	39.10	0	231	0.01%
2022/01/17	20	38.63	0	0.00	38.70	20	223	8.96%
2022/01/14	10	38.55	0	0.00	38.60	10	220	4.54%
2021/12/27	0	0.00	23	38.88	38.95	-23	207	-11.08%
2021/12/22	0	0.00	44	38.73	38.65	-44	217	-20.26%
2021/12/21	0	0.00	4	38.75	38.80	-4	217	-1.84%
2021/12/20	0	0.00	62	38.49	38.50	-62	218	-28.43%
2021/12/17	0	0.00	30	38.51	38.70	-30	217	-13.80%
2021/12/16	0	0.00	26	38.50	38.65	-26	216	-12.02%
2021/12/14	0	0.00	120	38.47	38.40	-120	219	-54.78%	大賣/鉅額交易
2021/12/13	0	0.00	20	38.86	38.85	-20	215	-9.29%
2021/12/10	0	0.00	19	38.81	38.85	-19	216	-8.77%
2021/12/09	1	38.75	119	38.82	38.85	-118	216	-54.55%	大賣/鉅額交易
2021/12/07	0	0.00	6	38.90	38.90	-6	212	-2.83%
2021/12/06	0	0.00	66	38.90	38.85	-66	213	-30.96%
2021/12/03	0	0.00	8	38.97	39.10	-8	217	-3.67%
2021/12/02	0	0.00	20	38.90	38.85	-20	218	-9.14%
2021/11/19	10	39.10	0	0.00	39.15	10	229	4.35%
2021/11/18	10	39.28	0	0.00	39.50	10	229	4.36%
2021/11/16	0	0.00	20	39.10	39.05	-20	230	-8.69%
2021/11/11	0	0.00	25	38.75	38.90	-25	257	-9.71%
2021/11/10	0	39.00	0.3	38.75	38.85	-0.3	266	-0.10%
2021/11/09	0	0.00	0.2	38.75	38.80	-0.2	267	-0.07%
2021/11/04	0	38.30	8	38.45	38.25	-8	284	-2.81%
2021/10/22	0.1	37.75	20	37.64	37.65	-19.9	374	-5.31%
2021/10/21	0	0.00	4	37.90	37.20	-4	381	-1.05%
2021/10/20	0	0.00	36	37.79	37.75	-36	386	-9.30%
2021/10/19	0	0.00	8	37.95	37.85	-8	393	-2.03%
2021/10/15	0	37.40	0	0.00	37.55	0	411	0.01%
2021/10/12	0	0.00	20	37.22	37.20	-20	428	-4.67%
2021/10/05	1	37.05	31	37.10	37.15	-30	468	-6.41%
2021/10/04	6	37.13	0	0.00	37.10	6	471	1.27%
2021/09/29	20	37.64	0	0.00	37.45	20	476	4.20%
2021/09/28	3	38.10	0	0.00	38.10	3	487	0.62%
2021/09/27	57	37.99	0	0.00	37.90	57	490	11.62%
2021/09/17	0	0.00	20	37.76	37.80	-20	505	-3.96%
2021/09/14	0	0.00	10	37.90	37.90	-10	515	-1.94%
2021/09/10	0	0.00	0.1	39.45	37.90	-0.1	523	-0.02%
2021/09/09	0	0.00	60	37.73	37.70	-60	528	-11.35%
2021/09/08	0	0.00	30	38.03	37.60	-30	530	-5.66%
2021/09/07	0	0.00	20	38.52	38.60	-20	528	-3.79%
2021/09/06	0	38.60	0.1	39.00	38.55	-0.1	531	-0.01%
2021/09/03	40	38.45	0.1	39.00	38.50	39.9	527	7.57%
2021/09/02	0	0.00	2	38.07	38.05	-2	523	-0.39%
2021/09/01	4	38.38	0	0.00	38.45	4	522	0.77%
2021/08/31	0	0.00	0.1	38.03	38.40	-0.1	523	-0.02%
2021/08/27	7	37.79	1	37.70	37.75	6	527	1.14%
2021/08/24	1	37.00	0	0.00	37.05	1	528	0.19%
2021/08/23	0	37.10	1	36.70	37.10	-1	533	-0.18%
2021/08/17	11.1	36.69	0	0.00	36.35	11.1	524	2.12%
2021/08/16	6	36.80	50	36.90	36.75	-44	508	-8.65%
2021/08/13	0.1	37.75	0	0.00	37.55	0.1	498	0.02%
2021/08/12	3.2	37.72	0	0.00	37.70	3.2	497	0.64%
2021/08/11	0	0.00	5	37.85	37.65	-5	499	-1.00%
2021/08/10	2	38.25	70	38.31	38.20	-68	497	-13.66%
2021/08/09	0	0.00	46	38.98	38.90	-46	505	-9.10%
2021/08/06	0	0.00	50	39.62	39.55	-50	508	-9.83%
2021/08/05	1	39.70	0	0.00	39.90	1	516	0.19%
2021/08/04	18.1	39.84	0	0.00	39.75	18.1	542	3.34%
2021/08/03	0	0.00	14	40.00	40.05	-14	552	-2.53%
2021/07/30	0.1	41.45	0	0.00	41.40	0.1	521	0.02%
2021/07/28	0	0.00	1	40.85	41.30	-1	515	-0.19%
2021/07/27	10.2	41.91	0	0.00	41.80	10.2	525	1.94%
2021/07/23	0	0.00	10	42.02	41.90	-10	530	-1.89%
2021/07/22	13	42.19	0	0.00	42.05	13	540	2.40%
2021/07/21	147	41.78	0	0.00	41.80	147	559	26.29%	大買/鉅額交易
2021/07/20	40	42.06	2	42.15	41.75	38	574	6.62%
2021/07/19	0	42.15	4	42.19	42.15	-4	577	-0.69%
2021/07/16	10	42.33	18	42.36	42.15	-8	598	-1.34%
2021/07/15	57.1	42.20	14	42.20	42.25	43.1	605	7.12%
2021/07/14	18.1	41.70	0	0.00	41.80	18.1	621	2.91%
2021/07/13	234	42.29	15	42.23	41.95	219	624	35.05%	大買/鉅額交易
2021/07/12	114.3	41.77	10	41.83	41.80	104.3	611	17.05%	大買/鉅額交易
2021/07/09	60.1	41.17	0	0.00	41.40	60.1	607	9.89%
2021/07/08	23	41.30	6	41.40	41.35	17	612	2.78%
2021/07/07	47	41.19	0	0.00	41.30	47	622	7.54%
2021/07/06	40	41.46	2	41.20	41.20	38	630	6.02%
2021/07/05	168	41.06	3	41.53	41.45	165	633	26.06%	大買/鉅額交易
2021/07/01	0	40.45	0	0.00	40.45	0	640	0.00%
2021/06/30	0.2	39.90	3	40.10	40.05	-2.8	654	-0.42%
2021/06/28	0	40.40	0	0.00	40.60	0	661	0.00%
2021/06/21	0	39.85	0	0.00	39.70	0	668	0.00%
2021/06/18	0	39.90	5	40.15	40.10	-5	666	-0.74%
2021/06/16	0	39.85	0	0.00	39.85	0	677	0.01%
2021/06/15	0	0.00	5	40.00	40.00	-5	688	-0.73%
2021/06/07	0	0.00	2	39.45	39.35	-2	723	-0.28%
2021/06/04	0	0.00	3	39.40	39.40	-3	726	-0.41%
2021/06/03	5	39.70	0	0.00	39.80	5	728	0.69%
2021/06/02	1	39.75	1	39.70	39.90	0	726	0.00%
2021/06/01	1	39.95	0	0.00	39.95	1	726	0.14%
2021/05/31	4	39.70	5	40.10	39.75	-1	732	-0.14%
2021/05/26	3	39.07	0	0.00	38.95	3	757	0.40%
2021/05/25	9	38.94	2	39.05	39.20	7	758	0.92%
2021/05/21	0	0.00	20	38.28	38.30	-20	764	-2.62%
2021/05/20	5	37.78	0	0.00	37.80	5	768	0.65%
2021/05/19	20	38.00	0	0.00	38.15	20	766	2.61%
2021/05/17	1	37.35	3	36.90	36.95	-2	763	-0.26%
2021/05/13	1	37.40	0	0.00	38.00	1	740	0.14%
2021/05/12	5	38.01	0	0.00	38.25	5	728	0.69%
2021/05/11	4	40.33	0	0.00	40.15	4	703	0.57%
2021/05/04	3	41.10	0	0.00	41.15	3	685	0.44%
2021/05/03	8	42.75	0	0.00	42.45	8	671	1.19%
2021/04/28	0	0.00	20	44.55	44.10	-20	653	-3.06%
2021/04/27	10	44.75	0	0.00	44.85	10	644	1.55%
2021/04/26	10	43.40	0	0.00	43.90	10	618	1.62%
2021/04/22	7	43.91	0	0.00	42.50	7	600	1.17%
2021/04/20	7	42.76	5	42.50	43.00	2	584	0.34%
2021/04/19	9	41.65	0	0.00	41.60	9	570	1.58%
2021/04/16	9	41.27	0	0.00	41.40	9	569	1.58%
2021/04/14	0	0.00	21	40.63	41.00	-21	573	-3.66%
2021/04/09	5	42.15	6	42.10	42.10	-1	553	-0.18%
2021/04/07	5	41.80	2	41.80	41.80	3	543	0.55%
2021/04/06	0	0.00	10	41.30	41.35	-10	529	-1.89%
2021/04/01	0	0.00	10	40.70	40.80	-10	518	-1.93%
2021/03/31	0	0.00	10	40.45	40.40	-10	509	-1.96%
2021/03/30	0	0.00	1	40.15	40.10	-1	501	-0.20%
2021/03/29	1	40.10	0	0.00	40.00	1	497	0.20%
2021/03/24	0	0.00	1	40.05	40.00	-1	493	-0.20%
2021/03/19	0	0.00	10	40.04	40.20	-10	492	-2.03%
2021/03/18	0	0.00	10	40.40	40.30	-10	485	-2.06%
2021/03/17	10	40.00	0	0.00	39.70	10	481	2.08%
2021/03/09	25	38.56	0	0.00	38.65	25	507	4.93%
2021/03/08	0	0.00	1	39.00	38.80	-1	523	-0.19%
2021/03/03	0	0.00	10	38.98	39.00	-10	525	-1.90%
2021/03/02	5	38.85	26	38.86	38.75	-21	517	-4.06%
2021/02/22	0	0.00	13	38.01	37.95	-13	501	-2.59%
2021/02/18	0	0.00	2	37.90	37.60	-2	505	-0.40%
2021/02/02	2	36.70	0	0.00	37.00	2	505	0.40%
2021/01/27	1	37.10	0	0.00	36.85	1	491	0.20%
2021/01/20	2	37.60	0	0.00	37.25	2	473	0.42%
2021/01/18	0	0.00	1	37.65	38.05	-1	461	-0.22%
2021/01/15	11	38.58	0	0.00	38.30	11	468	2.35%
2021/01/14	0	0.00	6	38.79	38.80	-6	464	-1.29%
2021/01/13	13	38.30	4	38.50	38.45	9	455	1.98%
2021/01/08	10	37.85	0	0.00	37.90	10	433	2.31%
2021/01/07	10	37.45	0	0.00	37.40	10	426	2.35%
2021/01/06	1	37.80	0	0.00	37.35	1	422	0.24%
2021/01/05	0	0.00	8	38.20	38.05	-8	416	-1.92%
2020/12/11	0	0.00	10	37.40	37.45	-10	400	-2.50%
2020/12/10	1	38.20	0	0.00	38.05	1	399	0.25%
2020/12/09	0	0.00	27	38.35	38.45	-27	401	-6.73%
2020/12/08	7	38.35	0	0.00	38.20	7	393	1.78%
2020/12/07	0	0.00	1	38.80	38.45	-1	387	-0.26%
2020/12/02	1	38.15	1	38.00	37.95	0	337	0.00%
2020/11/30	0	0.00	2	37.20	37.00	-2	313	-0.64%
2020/11/25	0	0.00	5	36.90	36.80	-5	304	-1.64%
2020/11/20	0	0.00	1	36.15	36.10	-1	288	-0.35%
2020/11/13	2	36.05	0	0.00	36.20	2	292	0.68%
2020/10/30	0	0.00	20	35.20	34.95	-20	310	-6.44%
2020/10/28	0	0.00	1	35.60	35.40	-1	315	-0.32%
2020/10/23	0	0.00	10	35.60	35.50	-10	322	-3.10%
2020/09/25	0	0.00	8	34.20	34.40	-8	505	-1.58%
2020/09/24	2	34.50	0	0.00	34.50	2	527	0.38%
2020/09/22	0	0.00	1	35.90	35.60	-1	547	-0.18%
2020/09/17	0	0.00	3	35.65	35.95	-3	545	-0.55%
2020/09/15	0	0.00	5	35.75	35.70	-5	553	-0.90%
2020/09/14	1	34.95	0	0.00	34.90	1	549	0.18%
2020/09/09	0	0.00	1	34.60	34.90	-1	554	-0.18%
2020/09/07	1	35.20	0	0.00	34.90	1	575	0.17%
2020/09/02	1	35.00	0	0.00	34.75	1	605	0.17%
2020/09/01	1	34.80	1	34.95	35.00	0	616	0.00%
2020/08/31	0	0.00	1	35.20	35.05	-1	628	-0.16%
2020/08/26	0	0.00	5	35.30	35.30	-5	656	-0.76%
2020/08/24	1	34.75	0	0.00	34.90	1	662	0.15%
2020/08/21	10	34.60	0	0.00	35.10	10	667	1.50%
2020/08/20	21	34.40	1	34.55	34.50	20	668	2.99%
2020/08/19	10	35.70	0	0.00	35.35	10	666	1.50%
2020/08/06	1	35.70	0	0.00	35.65	1	686	0.15%
2020/08/04	1	35.60	0	0.00	35.60	1	694	0.14%
2020/07/31	1	35.65	0	0.00	35.65	1	699	0.14%
2020/07/29	1	35.75	0	0.00	35.80	1	704	0.14%
2020/07/20	6	35.67	3	35.65	35.70	3	711	0.42%
2020/07/16	0	0.00	1	36.55	36.50	-1	722	-0.14%
2020/07/15	3	36.67	0	0.00	36.85	3	734	0.41%
2020/07/10	8	37.05	3	37.02	36.75	5	749	0.67%
2020/07/09	11	37.74	0	0.00	37.60	11	747	1.47%
2020/07/08	1	39.65	1	39.70	39.85	0	722	0.00%
2020/07/07	3	40.02	0	0.00	39.70	3	697	0.43%
2020/07/06	0	0.00	1	39.65	40.00	-1	682	-0.15%
2020/07/03	7	39.39	0	0.00	39.40	7	664	1.05%
2020/07/02	0	0.00	1	38.75	38.95	-1	652	-0.15%
2020/06/24	10	38.41	1	38.50	38.35	9	653	1.38%
2020/06/23	5	38.40	2	38.50	38.10	3	658	0.46%
2020/06/22	2	38.15	2	38.20	38.15	0	665	0.00%
2020/06/12	2	37.30	0	0.00	37.45	2	736	0.27%
2020/06/09	1	37.95	0	0.00	38.10	1	763	0.13%
2020/06/08	0	0.00	1	38.45	38.40	-1	783	-0.13%
2020/06/05	3	38.50	5	38.40	38.40	-2	782	-0.26%
2020/06/04	1	38.45	0	0.00	38.35	1	790	0.13%
2020/06/03	0	0.00	3	38.25	38.40	-3	826	-0.36%
2020/05/29	0	0.00	1.5	37.37	37.20	-1.5	825	-0.18%
2020/05/28	0	0.00	2.5	37.56	37.15	-2.5	840	-0.30%
2020/05/27	2	37.50	0.7	37.45	37.45	1.3	855	0.16%
2020/05/19	6	37.09	0	0.00	37.00	6	951	0.63%
2020/05/11	1	37.75	1	37.80	37.85	0	1,111	0.00%
2020/04/27	0	0.00	1	36.95	37.00	-1	1,219	-0.08%
2020/04/23	3	35.80	1	36.00	36.15	2	1,232	0.16%
2020/04/22	1	35.60	0	0.00	35.70	1	1,235	0.08%
2020/04/21	0	0.00	1	35.85	35.85	-1	1,239	-0.08%
2020/04/20	5	36.78	6	36.73	36.95	-1	1,231	-0.08%
2020/04/17	2	36.05	0	0.00	36.10	2	1,222	0.16%
2020/04/14	3	34.85	0	0.00	34.85	3	1,204	0.25%
2020/04/09	0	0.00	1	34.30	34.55	-1	1,205	-0.08%
2020/04/08	1	34.10	0.5	34.30	34.25	0.5	1,205	0.04%
2020/04/06	1	33.00	0	0.00	32.95	1	1,187	0.08%
2020/03/31	0	0.00	20.5	32.45	32.45	-20.5	1,182	-1.73%
2020/03/27	0	0.00	1	32.75	32.00	-1	1,201	-0.08%
2020/03/26	1	32.00	0	0.00	31.80	1	1,214	0.08%
2020/03/25	20	31.90	1.3	32.48	31.70	18.7	1,213	1.54%
2020/03/24	1	31.00	0.6	30.80	30.95	0.4	1,235	0.03%
2020/03/23	1	29.50	3	29.58	29.45	-2	1,250	-0.16%
2020/03/20	7	30.46	6	30.70	30.50	1	1,301	0.08%
2020/03/18	1	31.70	0	0.00	31.50	1	1,288	0.08%
2020/03/17	0	0.00	0.4	32.75	31.85	-0.4	1,268	-0.03%
2020/03/16	2	33.90	0	0.00	33.25	2	1,259	0.16%
2020/03/13	2	34.23	1	34.95	35.50	1	1,236	0.08%
2020/03/12	3	36.70	1	36.25	36.30	2	1,208	0.17%
2020/03/11	0	0.00	0.2	39.00	38.10	-0.2	1,181	-0.02%
2020/03/10	15	38.17	0.3	39.15	38.70	14.7	1,169	1.26%
2020/03/09	4	39.31	0	0.00	38.50	4	1,147	0.35%
2020/03/02	0	0.00	14	40.22	40.35	-14	1,067	-1.31%
2020/02/27	8	39.65	3	39.65	39.80	5	1,047	0.48%
2020/02/26	0	0.00	5.3	41.38	41.00	-5.3	1,013	-0.52%
2020/02/25	0	0.00	6	40.28	41.00	-6	1,002	-0.60%
2020/02/24	0	0.00	1	40.25	40.20	-1	983	-0.10%
2020/02/21	0	0.00	1	41.20	40.75	-1	966	-0.10%
2020/02/20	1	41.50	14	41.15	41.50	-13	942	-1.38%
2020/02/18	3	41.03	0	0.00	40.90	3	906	0.33%
2020/02/17	3	41.62	0	0.00	41.65	3	890	0.34%
2020/02/14	5	41.11	3	41.10	41.30	2	871	0.23%
2020/02/13	4	39.85	6	39.93	39.70	-2	825	-0.24%
2020/02/12	8	40.79	1	40.30	40.30	7	805	0.87%
2020/02/11	3	39.03	0	0.00	40.40	3	764	0.39%
2020/02/10	2	37.83	0	0.00	38.00	2	711	0.28%
2020/02/07	2	38.10	1	38.05	38.00	1	702	0.14%
2020/02/04	3	37.00	0	0.00	37.00	3	662	0.45%
2020/01/30	10	37.27	0	0.00	36.65	10	640	1.56%
2020/01/20	2	38.85	6	38.83	38.80	-4	616	-0.65%
2020/01/17	0	0.00	2	38.20	38.20	-2	602	-0.33%
2020/01/16	0	0.00	7	38.10	37.85	-7	595	-1.18%
2020/01/14	0	0.00	1	37.50	37.60	-1	573	-0.17%
2020/01/13	0	0.00	5	37.20	37.25	-5	565	-0.88%
2020/01/10	1	36.90	0	0.00	36.95	1	559	0.18%
2020/01/09	1	36.80	0	0.00	36.80	1	553	0.18%
2020/01/03	1	37.05	5	37.50	37.10	-4	556	-0.72%
2019/12/26	0	0.00	3	37.28	37.25	-3	533	-0.56%
2019/12/24	3	37.67	1	37.65	37.60	2	519	0.39%
2019/12/23	2	37.95	0	0.00	38.00	2	494	0.40%
2019/12/20	1	36.95	4	36.86	37.05	-3	473	-0.63%
2019/12/19	2	37.00	0	0.00	37.00	2	463	0.43%
2019/12/18	2	36.80	0	0.00	36.90	2	427	0.47%
2019/12/17	14	36.82	10	36.87	36.80	4	404	0.99%
2019/12/16	1	36.00	0	0.00	35.95	1	346	0.29%
2019/12/11	0	0.00	5	34.60	34.70	-5	310	-1.61%
2019/12/09	0	0.00	18	34.35	34.35	-18	310	-5.79%
2019/12/02	0	0.00	1	34.30	34.20	-1	326	-0.31%
2019/11/26	1	34.70	0	0.00	34.55	1	328	0.30%
2019/11/19	0	0.00	5	34.30	34.15	-5	333	-1.50%
2019/11/14	3	34.30	0	0.00	34.25	3	325	0.92%
2019/11/08	25	34.68	5	34.65	34.80	20	298	6.70%
2019/11/06	0	0.00	1	34.05	34.00	-1	289	-0.34%
2019/10/08	5	33.85	0	0.00	33.60	5	383	1.31%
2019/10/01	0.1	33.95	2	33.85	33.85	-1.9	428	-0.44%
2019/09/24	3	34.40	0	0.00	34.45	3	442	0.68%
2019/09/16	0	0.00	4	34.60	34.50	-4	451	-0.89%
2019/09/11	2	34.05	0	0.00	34.30	2	464	0.43%
2019/09/04	3	33.50	0	0.00	33.70	3	464	0.65%
2019/08/27	3	33.22	0	0.00	33.15	3	459	0.65%
2019/08/06	2	32.25	2	32.10	32.40	0	462	0.00%
2019/08/05	0	0.00	2	32.50	32.40	-2	464	-0.43%
2019/07/30	1	33.75	1	33.65	33.65	0	455	0.00%
2019/07/25	0	0.00	5	34.00	34.05	-5	451	-1.11%
2019/07/24	1	34.10	0	0.00	34.10	1	450	0.22%
2019/07/23	5	34.10	0	0.00	34.25	5	447	1.12%
2019/07/18	1	33.80	0	0.00	34.00	1	444	0.22%
2019/07/17	1	34.05	0	0.00	34.05	1	437	0.23%
2019/07/16	1	34.50	1	34.75	34.65	0	426	0.00%
2019/07/15	6	36.88	10	36.99	36.95	-4	399	-1.00%
2019/07/12	2	36.75	0	0.00	36.95	2	373	0.53%
2019/07/11	1	36.85	0	0.00	36.85	1	348	0.29%
2019/07/09	5	35.80	0	0.00	35.80	5	308	1.62%
2019/06/28	0	0.00	2	35.60	35.60	-2	302	-0.66%
2019/05/16	0	0.00	10	34.42	34.95	-10	337	-2.96%
2019/05/15	0.1	34.75	0	0.00	34.65	0.1	341	0.02%
2019/05/13	2	34.00	9	34.10	34.00	-7	342	-2.04%
2019/05/09	4.1	34.80	4	34.66	34.85	0.1	343	0.03%
2019/05/08	4	35.00	0	0.00	34.90	4	340	1.17%
2019/05/07	6	35.25	0	0.00	35.20	6	338	1.77%
2019/05/06	3	35.25	0	0.00	35.25	3	337	0.89%
2019/04/26	0.1	35.45	0	0.00	35.45	0.1	337	0.03%
2019/04/25	2	35.55	0	0.00	35.50	2	338	0.59%
2019/04/24	18.1	35.31	0	0.00	35.30	18.1	340	5.32%
2019/04/15	0.2	35.60	0	0.00	35.55	0.2	335	0.06%
2019/04/12	10	35.50	0	0.00	35.50	10	334	2.99%
2019/04/10	0	0.00	1	35.60	35.80	-1	331	-0.30%
2019/04/03	3	35.37	0	0.00	35.30	3	307	0.98%
2019/03/27	6	35.73	0	0.00	35.60	6	281	2.13%
2019/03/15	1	35.80	1	35.95	35.70	0	247	0.00%
2019/03/14	4	35.69	4	35.60	35.65	0	241	0.00%
2019/03/13	1	35.15	0	0.00	35.60	1	231	0.43%
2019/03/12	1	35.05	0	0.00	35.00	1	224	0.45%
2019/03/05	4	35.15	0	0.00	35.05	4	211	1.89%
2019/02/15	1	33.70	0	0.00	33.55	1	184	0.54%
2019/02/14	9	33.59	0	0.00	33.60	9	182	4.92%
2019/02/12	1	33.15	0	0.00	33.20	1	174	0.57%
2019/02/11	0	0.00	5	33.20	32.80	-5	176	-2.83%
2019/01/22	0	0.00	3	32.85	32.90	-3	177	-1.69%
2019/01/18	0	0.00	1	32.60	32.65	-1	184	-0.54%
2018/12/25	0	0.00	1	31.30	31.45	-1	302	-0.33%
2018/12/05	1	32.25	0	0.00	32.20	1	378	0.26%
2018/11/16	0	0.00	2	32.00	32.05	-2	605	-0.33%
2018/11/08	5	32.00	0	0.00	31.90	5	626	0.80%
2018/10/29	6	30.20	0	0.00	30.30	6	663	0.90%
2018/10/26	4	30.30	0	0.00	30.80	4	668	0.60%
2018/10/25	10	30.30	0	0.00	30.40	10	665	1.50%
2018/10/22	0	0.00	2	31.70	31.45	-2	652	-0.31%
2018/10/11	0	0.00	2	31.30	31.20	-2	2,073	-0.10%
2018/09/25	0	0.00	2	33.55	33.70	-2	2,166	-0.09%
2018/09/21	0	0.00	4	33.85	33.20	-4	2,166	-0.18%
2018/09/20	0	0.00	3	33.70	33.85	-3	2,154	-0.14%
2018/09/19	0	0.00	1	33.95	33.85	-1	2,157	-0.05%
2018/09/18	5	34.15	1	34.30	33.85	4	2,158	0.19%
2018/09/17	0	0.00	2	34.45	34.35	-2	2,161	-0.09%
2018/09/12	1	33.95	0	0.00	34.00	1	2,177	0.05%
2018/09/11	1	33.85	0	0.00	34.15	1	2,184	0.05%
2018/09/10	1	33.90	0	0.00	33.80	1	2,193	0.05%
2018/09/06	1	34.05	0	0.00	34.00	1	2,190	0.05%
2018/08/29	1	35.95	0	0.00	36.00	1	2,264	0.04%
2018/08/27	2	36.00	3.4	35.98	35.95	-1.4	2,285	-0.06%
2018/08/24	0	0.00	4	34.05	34.00	-4	2,237	-0.18%
2018/08/20	1	34.65	0	0.00	34.35	1	2,524	0.04%
2018/08/17	1	34.20	0	0.00	34.20	1	2,621	0.04%
2018/08/16	4	34.03	0	0.00	34.20	4	2,780	0.14%
2018/08/14	1	34.30	0	0.00	34.40	1	2,863	0.03%
2018/08/10	1	35.60	0	0.00	35.30	1	3,010	0.03%
2018/07/27	0	0.00	8	35.81	35.90	-8	3,374	-0.24%
2018/07/13	0	0.00	38	35.50	36.00	-38	1,921	-1.98%
2018/07/11	17	36.98	0	0.00	36.90	17	1,898	0.90%
2018/07/10	2	36.73	16	37.50	37.40	-14	1,884	-0.74%
2018/07/09	0	0.00	50	36.50	37.00	-50	1,861	-2.69%
2018/07/06	10	36.65	2	36.55	36.20	8	1,846	0.43%
2018/07/05	1	37.55	0	0.00	37.20	1	1,841	0.05%
2018/07/04	5	37.40	0	0.00	37.75	5	1,836	0.27%
2018/07/03	6	37.88	0	0.00	37.70	6	1,826	0.33%
2018/07/02	1	38.05	0	0.00	37.75	1	1,826	0.05%
2018/06/28	2	37.35	0	0.00	37.40	2	1,820	0.11%
2018/06/27	2	37.55	0	0.00	38.00	2	1,814	0.11%
2018/06/25	1	38.15	0	0.00	37.90	1	1,824	0.05%
2018/06/21	0	0.00	1	37.75	37.95	-1	1,824	-0.05%
2018/06/20	17	37.82	0	0.00	37.75	17	1,829	0.93%
2018/06/13	1	39.15	2	38.85	38.90	-1	1,910	-0.05%
2018/06/12	1	40.60	3	39.97	40.25	-2	1,874	-0.11%
2018/06/11	0	0.00	26	41.10	41.10	-26	1,851	-1.40%
2018/06/08	13	40.20	0	0.00	40.10	13	1,801	0.72%
2018/06/07	0	0.00	1	40.50	40.20	-1	1,798	-0.06%
2018/06/05	21	40.50	0	0.00	40.10	21	1,771	1.19%
2018/05/30	1	39.60	1	39.85	39.40	0	1,666	0.00%
2018/05/29	1	39.65	1	39.40	39.10	0	1,607	0.00%
2018/05/28	12	39.68	2	39.65	39.30	10	1,564	0.64%
2018/05/25	0	0.00	4	41.65	41.70	-4	1,408	-0.28%
2018/05/24	4	42.00	20	41.18	42.15	-16	1,312	-1.22%
2018/05/22	14	40.33	1	40.40	40.00	13	1,119	1.16%
2018/05/21	1	41.00	20	40.84	41.05	-19	1,078	-1.76%
2018/05/18	21	39.03	14	39.47	40.15	7	990	0.71%
2018/05/17	17	40.25	8	40.21	40.25	9	921	0.98%
2018/05/16	0	0.00	129	37.18	39.15	-129	808	-15.95%	大賣/鉅額交易
2018/05/15	2	35.90	0	0.00	36.00	2	703	0.28%
2018/05/14	35	35.99	10	36.24	36.35	25	692	3.61%
2018/05/11	7	34.03	7	34.94	34.95	0	629	0.00%
2018/04/13	1	33.50	0	0.00	33.50	1	647	0.15%
2018/04/11	0	0.00	5	33.80	33.80	-5	653	-0.77%
2018/04/10	5	33.50	0	0.00	33.45	5	655	0.76%
2018/04/02	1	33.40	0	0.00	33.45	1	661	0.15%
2018/03/30	1	33.15	5	33.35	33.25	-4	662	-0.60%
2018/03/27	1	33.90	4	33.90	33.85	-3	645	-0.46%
2018/03/23	13	33.30	0	0.00	33.45	13	640	2.03%
2018/03/22	4	34.20	36	34.21	34.20	-32	634	-5.04%
2018/03/21	0	0.00	1	32.90	33.65	-1	605	-0.17%
2018/03/20	2	32.50	0	0.00	32.75	2	574	0.35%
2018/03/19	106	32.60	0	0.00	32.60	106	563	18.82%	大買/鉅額交易
2018/02/12	1	29.50	0	0.00	29.35	1	585	0.17%
2018/02/06	5	30.67	0	0.00	31.10	5	596	0.84%
2018/01/29	10	31.65	0	0.00	31.85	10	608	1.64%
2018/01/18	0	0.00	2	31.70	31.65	-2	655	-0.31%
2018/01/08	3	31.70	0	0.00	31.50	3	712	0.42%
2018/01/04	11	31.51	0	0.00	31.55	11	748	1.47%