昇貿 (3305)-永豐金-內湖券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
61.4
漲跌
▼1.1
漲幅
-1.76%
成交量
527張
產業
上市其他電子類股
299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

昇貿 (3305)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/23	10	61.72	10	62.26	61.80	0	1,811	0.00%
2024/04/18	16	63.08	0	0.00	63.10	16	1,784	0.90%
2024/04/16	0	0.00	16	64.59	62.30	-16	1,772	-0.90%
2024/04/10	0	0.00	2	67.60	66.90	-2	1,603	-0.12%
2024/04/09	7	66.31	3	66.90	65.60	4	1,559	0.26%
2024/04/02	2	64.40	2	64.35	63.70	0	1,609	0.00%
2024/03/28	0.1	63.80	0	0.00	63.70	0.1	1,763	0.00%
2024/03/22	0.2	65.90	0	0.00	65.90	0.2	1,923	0.01%
2024/03/08	0	0.00	0.1	67.10	66.20	-0.1	2,017	0.00%
2024/03/07	0.5	69.00	0	0.00	68.40	0.5	2,017	0.02%
2024/03/06	1	69.90	54	70.35	69.90	-53	2,020	-2.62%
2024/03/05	0	0.00	21	70.93	71.30	-21	2,012	-1.04%
2024/02/29	65	73.62	0.3	73.50	73.00	64.7	2,062	3.14%
2024/02/27	7.2	72.82	0	0.00	72.90	7.2	2,046	0.35%
2024/02/26	3	73.43	0	0.00	73.40	3	2,034	0.15%
2024/02/23	0	0.00	1	72.20	71.70	-1	1,992	-0.05%
2024/02/21	2.3	75.67	5	76.04	75.30	-2.7	2,014	-0.13%
2024/02/20	3	78.13	3	77.67	78.00	0	1,952	0.00%
2024/02/19	0.2	73.50	0	0.00	76.00	0.2	1,889	0.01%
2024/02/16	1	72.50	0	0.00	72.30	1	1,877	0.05%
2024/02/15	0	0.00	0.2	70.90	70.80	-0.2	1,860	-0.01%
2024/01/22	0	0.00	1	66.70	67.10	-1	1,901	-0.05%
2024/01/18	0	0.00	5	69.98	69.30	-5	1,797	-0.28%
2024/01/16	7	70.63	7	71.06	70.50	0	1,826	0.00%
2024/01/15	5	70.00	0.5	71.50	71.50	4.5	1,887	0.24%
2024/01/08	1	69.50	1	68.80	68.70	0	2,100	0.00%
2024/01/04	0.2	69.24	0	0.00	68.60	0.2	2,094	0.01%
2024/01/03	0	0.00	5	70.10	70.20	-5	2,087	-0.24%
2024/01/02	0	0.00	2	71.20	70.90	-2	2,084	-0.10%
2023/12/29	0	71.70	0	0.00	71.60	0	2,076	0.00%
2023/12/28	1	73.20	1	72.60	72.30	0	2,057	0.00%
2023/12/27	11	76.05	11	74.85	76.30	0	1,985	0.00%
2023/12/22	2	75.15	3.5	74.61	75.50	-1.5	1,838	-0.08%
2023/12/19	0	0.00	5	67.82	68.70	-5	1,651	-0.30%
2023/12/18	5	71.80	2	72.70	69.20	3	1,632	0.18%
2023/12/15	0	0.00	2	70.50	69.80	-2	1,572	-0.13%
2023/12/13	2	70.45	0	0.00	70.40	2	1,543	0.13%
2023/12/12	12	70.68	14.3	71.67	70.70	-2.3	1,545	-0.15%
2023/12/11	3.3	70.72	0	0.00	71.60	3.3	1,530	0.21%
2023/12/08	7	70.26	0	0.00	70.50	7	1,503	0.47%
2023/11/30	0	0.00	0.4	70.95	70.20	-0.4	1,481	-0.02%
2023/11/29	0	71.10	0	0.00	71.10	0	1,478	0.00%
2023/11/28	0	68.50	3	69.50	69.70	-3	1,435	-0.21%
2023/11/22	0.3	68.74	0	0.00	68.80	0.3	1,498	0.02%
2023/11/21	0	0.00	2	68.75	68.20	-2	1,546	-0.13%
2023/11/20	1	67.60	0	0.00	67.60	1	1,653	0.06%
2023/11/16	0	0.00	1	65.30	65.00	-1	1,658	-0.06%
2023/11/15	3	63.67	1	65.00	64.30	2	1,630	0.12%
2023/11/08	2	61.90	0	0.00	61.80	2	1,603	0.12%
2023/11/02	10	59.76	0	0.00	59.70	10	1,668	0.60%
2023/11/01	0	0.00	10	58.58	57.20	-10	1,715	-0.58%
2023/10/25	0	0.00	4	63.10	62.10	-4	1,878	-0.21%
2023/10/23	1	64.50	1.3	62.43	62.80	-0.3	1,986	-0.02%
2023/10/19	6	60.97	0	0.00	60.90	6	2,272	0.26%
2023/10/18	3	62.70	9	65.86	63.00	-6	2,427	-0.25%
2023/10/13	0.1	62.33	0	0.00	60.80	0.1	2,941	0.00%
2023/10/06	0	0.00	1	63.10	62.00	-1	3,173	-0.03%
2023/10/05	0.2	62.86	0	0.00	62.40	0.2	3,266	0.01%
2023/09/27	0	0.00	7	60.11	60.60	-7	3,948	-0.18%
2023/09/25	0	0.00	1	60.60	61.50	-1	3,973	-0.03%
2023/09/15	1	63.00	0	0.00	63.00	1	3,980	0.03%
2023/09/12	1	62.30	3	61.17	61.00	-2	3,972	-0.05%
2023/09/11	3	62.30	3	63.33	62.10	0	3,977	0.00%
2023/09/08	0	0.00	21	64.32	63.60	-21	3,968	-0.53%
2023/09/07	0	0.00	2	65.50	65.70	-2	3,952	-0.05%
2023/09/06	3	67.40	0	0.00	66.70	3	3,941	0.08%
2023/09/05	23	66.60	0	0.00	66.70	23	3,939	0.58%
2023/08/31	17	68.05	17	67.89	68.00	0	3,943	0.00%
2023/08/30	1	68.60	1	68.00	67.60	0	3,948	0.00%
2023/08/29	22	66.70	24	66.98	66.60	-2	4,127	-0.05%
2023/08/28	24	67.58	19	67.29	67.00	5	4,187	0.12%
2023/08/25	11	69.55	35	66.11	66.90	-24	4,139	-0.58%
2023/08/24	22	70.51	14.1	71.14	66.70	7.9	4,095	0.19%
2023/08/23	15	66.27	16	65.16	66.20	-1	3,939	-0.03%
2023/08/22	1	65.60	0.1	66.20	65.60	0.9	3,917	0.02%
2023/08/18	1	63.60	0	0.00	62.70	1	3,851	0.03%
2023/08/08	24	66.77	23	68.34	66.80	1	3,723	0.03%
2023/08/07	1	69.20	0	67.80	69.20	1	3,690	0.03%
2023/08/04	1	64.60	1	64.80	64.60	0	3,624	0.00%
2023/08/01	1	67.60	0	0.00	67.70	1	3,564	0.03%
2023/07/31	1	72.30	0	0.00	68.10	1	3,593	0.03%
2023/07/28	50	69.87	0	0.00	70.20	50	3,509	1.42%
2023/07/27	1	73.60	1	71.40	70.60	0	3,464	0.00%
2023/07/26	1	70.20	0	0.00	70.20	1	3,383	0.03%
2023/07/25	85.2	72.72	84	75.04	72.70	1.2	3,322	0.04%
2023/07/24	8	76.06	56	77.08	74.70	-48	3,201	-1.50%
2023/07/21	3	72.07	8	70.24	73.40	-5	2,967	-0.17%
2023/07/20	1	68.70	1	66.80	66.80	0	2,781	0.00%
2023/07/19	15	69.35	10	70.09	68.10	5	2,697	0.19%
2023/07/18	11	75.89	23	71.31	69.30	-12	2,518	-0.48%
2023/07/17	0	0.00	1	73.30	73.30	-1	2,139	-0.05%
2023/07/14	0	0.00	1	66.50	66.70	-1	2,149	-0.05%
2023/07/13	5	62.04	1	61.90	60.70	4	2,281	0.18%
2023/07/12	6	61.38	9	61.91	61.00	-3	2,277	-0.13%
2023/07/11	52	60.42	46	61.35	60.50	6	2,185	0.27%
2023/07/10	18	58.82	19	58.44	60.50	-1	2,020	-0.05%
2023/07/07	20	56.47	16	57.10	57.20	4	1,809	0.22%
2023/07/06	3	54.17	22	53.88	53.50	-19	1,600	-1.19%
2023/07/05	0	0.00	2	53.70	54.40	-2	1,511	-0.13%
2023/06/16	1	53.40	1	53.00	53.40	0	1,391	0.00%
2023/06/15	4	52.20	6	52.37	52.70	-2	1,378	-0.15%
2023/06/12	1	52.20	0	0.00	52.20	1	1,363	0.07%
2023/06/08	18	52.17	17	52.56	52.20	1	1,350	0.07%
2023/06/07	5	52.12	5	53.06	53.00	0	1,352	0.00%
2023/06/05	0.1	52.70	0	0.00	52.80	0.1	1,375	0.00%
2023/06/02	1	55.60	0	0.00	53.10	1	1,360	0.07%
2023/05/30	0	0.00	1	51.00	51.00	-1	1,072	-0.09%
2023/05/19	0	0.00	2	49.35	48.55	-2	1,079	-0.19%
2023/05/18	2	48.55	0	0.00	48.55	2	1,082	0.18%
2023/05/16	0	0.00	1	47.65	47.30	-1	1,106	-0.09%
2023/05/12	6	47.21	0	0.00	47.15	6	1,132	0.53%
2023/05/09	0	0.00	1	48.80	48.20	-1	1,178	-0.08%
2023/05/08	8	49.78	8	50.65	49.80	0	1,196	0.00%
2023/05/05	3	50.80	7	50.13	50.50	-4	1,262	-0.32%
2023/04/26	2	47.83	2	47.40	47.15	0	1,458	0.00%
2023/04/25	0	0.00	2	50.20	47.95	-2	1,443	-0.14%
2023/04/24	0	0.00	1	50.00	50.10	-1	1,442	-0.07%
2023/04/21	0	0.00	3	50.90	49.70	-3	1,435	-0.21%
2023/04/20	4	52.33	4	51.90	52.10	0	1,406	0.00%
2023/04/19	2	53.95	23	54.79	53.90	-21	1,372	-1.53%
2023/04/18	95	55.84	56	55.85	55.60	39	1,313	2.97%
2023/04/17	0	51.70	2	53.00	53.00	-2	1,099	-0.18%
2023/04/14	0	0.00	0.1	47.45	48.20	-0.1	977	-0.01%
2023/04/11	0	0.00	0	47.90	47.85	0	961	0.00%
2023/04/10	0	47.80	0	0.00	47.85	0	962	0.00%
2023/04/07	0.1	48.53	0	0.00	47.95	0.1	961	0.01%
2023/03/24	0	0.00	10	47.55	47.60	-10	958	-1.04%
2023/03/20	0	0.00	10	45.78	45.80	-10	972	-1.03%
2023/03/15	10	47.10	0	0.00	46.35	10	972	1.03%
2023/03/13	10	46.79	0	0.00	46.80	10	989	1.01%
2023/03/09	0	0.00	10	50.70	49.95	-10	981	-1.02%
2023/03/08	3	50.80	8	49.56	50.80	-5	979	-0.51%
2023/03/07	3	48.95	0	0.00	49.25	3	945	0.32%
2023/03/06	4	49.05	0	0.00	49.05	4	941	0.42%
2023/03/02	0	0.00	3	48.13	47.60	-3	977	-0.31%
2023/02/23	0	48.65	0	0.00	48.85	0	980	0.00%
2023/02/21	0	0.00	2	48.63	48.60	-2	979	-0.20%
2023/02/16	1	46.95	3	47.17	47.35	-2	983	-0.20%
2023/02/15	2	46.75	2	47.20	46.85	0	991	0.00%
2023/02/14	4	47.28	1	47.90	47.90	3	984	0.30%
2023/02/13	0	0.00	4	46.10	45.90	-4	968	-0.41%
2023/02/10	0	0.00	2	47.68	47.35	-2	961	-0.21%
2023/02/09	2	47.85	0	0.00	47.90	2	951	0.21%
2023/02/08	22	48.81	17	48.72	48.85	5	938	0.53%
2023/02/07	25	48.94	25	49.22	49.00	0	927	0.00%
2023/02/06	22	49.72	22	49.61	49.70	0	904	0.00%
2023/02/03	5	50.30	3	50.70	50.00	2	881	0.23%
2023/02/02	17	49.34	20	49.14	49.45	-3	807	-0.37%
2023/02/01	35	49.17	31	48.97	49.45	4	757	0.53%
2023/01/31	1	44.20	2	46.40	46.40	-1	597	-0.17%
2023/01/16	0	0.00	0	40.97	40.85	0	537	-0.01%
2023/01/12	2	41.48	1	42.15	41.25	1	539	0.19%
2023/01/11	1.1	40.70	0	0.00	40.65	1.1	528	0.20%
2022/12/21	0	39.05	0	0.00	38.85	0	656	0.00%
2022/12/12	0	0.00	2	41.70	42.95	-2	711	-0.28%
2022/12/09	1	42.90	0	0.00	42.55	1	704	0.14%
2022/12/06	0	0.00	1	42.50	42.20	-1	702	-0.14%
2022/11/30	1	43.05	6	42.37	42.60	-5	695	-0.72%
2022/11/24	5	42.10	0	0.00	41.65	5	691	0.72%
2022/11/23	0	0.00	10	41.05	41.35	-10	658	-1.52%
2022/11/16	20	41.15	10	41.10	40.55	10	661	1.51%
2022/11/15	5	40.45	5	40.80	40.80	0	661	0.00%
2022/11/14	5	39.95	5	40.80	40.45	0	669	0.00%
2022/11/02	2	38.68	1	38.80	38.80	1	714	0.14%
2022/11/01	0	0.00	5	38.60	38.45	-5	716	-0.70%
2022/10/28	5	37.65	0	0.00	36.85	5	736	0.68%
2022/10/27	0	0.00	10	37.40	37.55	-10	743	-1.34%
2022/10/20	10	37.10	0	0.00	37.30	10	770	1.30%
2022/10/17	10	36.70	10	37.00	38.10	0	793	0.00%
2022/10/14	0	0.00	3	37.20	37.85	-3	792	-0.38%
2022/10/13	0	0.00	7	36.00	35.50	-7	791	-0.88%
2022/10/12	0	0.00	3	37.57	38.15	-3	784	-0.38%
2022/10/11	0	0.00	6	38.57	38.70	-6	790	-0.76%
2022/10/07	1	42.30	4	42.00	41.65	-3	789	-0.38%
2022/10/05	10	42.50	0	0.00	41.80	10	811	1.23%
2022/10/03	0	0.00	13	41.21	41.45	-13	824	-1.58%
2022/09/30	5	40.50	2	40.95	40.95	3	831	0.36%
2022/09/28	10	41.10	2	40.00	39.10	8	856	0.93%
2022/09/27	10	40.80	21	41.51	42.20	-11	855	-1.29%
2022/09/26	3	42.33	10	41.58	40.75	-7	851	-0.82%
2022/09/23	2	45.00	0	0.00	44.15	2	844	0.24%
2022/09/16	1	47.40	0	0.00	47.40	1	895	0.11%
2022/09/12	0	0.00	1	49.50	49.25	-1	982	-0.10%
2022/09/07	2	47.50	0	0.00	47.35	2	1,041	0.19%
2022/09/05	0	0.00	5	51.30	50.70	-5	1,067	-0.47%
2022/09/02	0	0.00	0.3	50.70	50.10	-0.3	1,117	-0.03%
2022/08/31	12	52.02	0	0.00	51.90	12	1,151	1.04%
2022/08/30	17	52.16	2	52.10	52.00	15	1,184	1.27%
2022/08/29	6	52.83	0	0.00	51.70	6	1,199	0.50%
2022/08/26	1	55.39	21	55.25	54.80	-20	1,196	-1.67%
2022/08/25	12	54.72	1	54.80	54.60	11	1,220	0.90%
2022/08/23	10	54.20	0	0.00	54.10	10	1,330	0.75%
2022/08/19	3	55.87	1	55.60	55.60	2	1,362	0.15%
2022/08/17	11	55.87	11	55.32	55.40	0	1,393	0.00%
2022/08/16	0.1	55.58	5	55.90	55.20	-4.9	1,426	-0.35%
2022/08/15	10.1	55.10	5	55.60	55.60	5.1	1,436	0.36%
2022/08/10	10	53.88	11	54.17	53.80	-1	1,464	-0.07%
2022/08/09	1	53.20	1	54.70	54.90	0	1,468	0.00%
2022/08/08	1	52.60	1	53.10	52.90	0	1,472	0.00%
2022/08/05	1	52.90	11	52.95	53.00	-10	1,490	-0.67%
2022/08/04	0	0.00	1	51.20	51.00	-1	1,545	-0.06%
2022/08/03	11	51.96	0	0.00	51.70	11	1,624	0.68%
2022/08/02	0	0.00	4	52.50	52.40	-4	1,658	-0.24%
2022/07/29	1	53.80	7	54.19	54.10	-6	1,687	-0.36%
2022/07/28	0	0.00	1	53.50	53.30	-1	1,720	-0.06%
2022/07/27	4	53.35	6	53.52	53.70	-2	1,760	-0.11%
2022/07/26	10	53.00	0	0.00	52.20	10	1,787	0.56%
2022/07/22	1	54.20	1	53.70	53.80	0	1,805	0.00%
2022/07/21	0	0.00	1	52.70	53.50	-1	1,825	-0.05%
2022/07/20	2	52.80	0	0.00	52.10	2	1,829	0.11%
2022/07/14	1	48.20	5	50.20	49.85	-4	1,886	-0.21%
2022/07/13	1	48.60	7	49.13	48.70	-6	1,895	-0.32%
2022/07/12	1	48.20	1	46.95	46.70	0	1,934	0.00%
2022/07/11	10	50.00	0	0.00	49.00	10	1,948	0.51%
2022/07/08	2	49.35	2	50.15	49.60	0	1,973	0.00%
2022/07/06	1	51.30	0	0.00	50.10	1	2,015	0.05%
2022/07/05	2	53.00	7	51.87	52.90	-5	2,044	-0.24%
2022/07/01	0	0.00	21	52.22	50.90	-21	2,238	-0.94%
2022/06/29	5	57.50	5	58.20	58.60	0	2,290	0.00%
2022/06/27	3	59.00	0	0.00	59.60	3	2,386	0.13%
2022/06/24	4	58.10	1	57.40	57.40	3	2,559	0.12%
2022/06/23	7	55.80	13	56.44	56.40	-6	2,708	-0.22%
2022/06/22	4	56.63	0	0.00	55.50	4	2,998	0.13%
2022/06/20	11	60.87	10	59.24	58.00	1	3,065	0.03%
2022/06/16	4	67.48	4	65.08	64.20	0	3,061	0.00%
2022/06/15	1	68.80	2	68.55	67.10	-1	3,042	-0.03%
2022/06/14	17	67.55	2	68.25	68.50	15	3,045	0.49%
2022/06/13	7	68.64	10	68.00	67.90	-3	3,035	-0.10%
2022/06/10	1	70.90	3	71.87	72.20	-2	3,006	-0.07%
2022/06/09	1	71.60	6	71.83	71.40	-5	2,999	-0.17%
2022/06/08	8	71.36	5	71.50	70.60	3	2,987	0.10%
2022/06/07	0	0.00	1	70.00	70.10	-1	2,986	-0.03%
2022/06/02	18	69.16	18	69.76	69.10	0	3,186	0.00%
2022/06/01	4.1	71.02	2	71.80	70.20	2.1	3,448	0.06%
2022/05/31	7	68.50	0	0.00	68.20	7	3,519	0.20%
2022/05/30	7	68.07	2	68.30	68.30	5	3,520	0.14%
2022/05/27	2	67.40	1	68.50	67.50	1	3,541	0.03%
2022/05/25	0	0.00	3	66.97	67.30	-3	3,528	-0.09%
2022/05/24	7	66.43	24	67.17	65.90	-17	3,530	-0.48%
2022/05/23	1	65.90	7	66.11	65.70	-6	3,507	-0.17%
2022/05/20	0	0.00	4	65.83	65.60	-4	3,519	-0.11%
2022/05/19	1	63.00	0	0.00	65.60	1	3,508	0.03%
2022/05/18	0	0.00	2	64.95	65.20	-2	3,492	-0.06%
2022/05/17	2	63.65	1	64.00	64.20	1	3,499	0.03%
2022/05/16	6	63.78	2	64.15	63.10	4	3,500	0.11%
2022/05/13	6	63.13	1	63.80	63.10	5	3,486	0.14%
2022/05/12	33	65.77	2	65.15	62.00	31	3,478	0.89%
2022/05/11	1	67.90	1	67.30	66.90	0	3,433	0.00%
2022/05/10	4	67.25	28	67.63	69.80	-24	3,394	-0.71%
2022/05/09	10	68.40	0	0.00	67.20	10	3,380	0.30%
2022/05/06	5	66.00	6	67.45	69.60	-1	3,391	-0.03%
2022/05/05	1	69.20	1	69.70	69.80	0	3,383	0.00%
2022/05/03	0	0.00	5	66.50	67.20	-5	3,343	-0.15%
2022/04/29	5	64.90	9	65.83	65.20	-4	3,330	-0.12%
2022/04/28	11	65.15	11	65.99	65.00	0	3,333	0.00%
2022/04/27	10	64.20	0	0.00	65.10	10	3,327	0.30%
2022/04/26	1	68.30	3	68.33	67.60	-2	3,307	-0.06%
2022/04/25	15	68.39	9	68.16	67.70	6	3,321	0.18%
2022/04/22	5	70.80	21	70.50	70.40	-16	3,307	-0.48%
2022/04/21	4	71.32	6	71.12	71.00	-2	3,329	-0.06%
2022/04/20	5	69.20	0	0.00	69.80	5	3,329	0.15%
2022/04/19	6	70.47	12	70.74	70.10	-6	3,329	-0.18%
2022/04/18	31	71.54	26	71.71	70.10	5	3,375	0.15%
2022/04/15	4	74.75	3	73.10	73.10	1	3,371	0.03%
2022/04/14	3	77.10	3	78.00	76.30	0	3,472	0.00%
2022/04/13	1	76.90	5	75.90	76.90	-4	3,484	-0.11%
2022/04/12	6	75.08	6	74.20	74.10	0	3,510	0.00%
2022/04/11	5	76.80	11	77.37	75.30	-6	3,526	-0.17%
2022/04/08	20	79.32	22	79.44	78.30	-2	3,506	-0.06%
2022/04/07	22	77.75	8	79.38	76.60	14	3,468	0.40%
2022/04/06	4	77.48	9	77.80	79.30	-5	3,407	-0.15%
2022/03/31	16	75.80	10	75.50	75.90	6	3,454	0.17%
2022/03/30	12	78.23	1	78.80	77.70	11	3,860	0.28%
2022/03/29	18	79.35	5	79.34	77.80	13	3,985	0.33%
2022/03/28	8	78.15	8	78.79	81.50	0	3,825	0.00%
2022/03/25	38	79.00	78	77.66	80.00	-40	3,684	-1.09%
2022/03/24	4	71.95	21	73.66	74.50	-17	3,404	-0.50%
2022/03/23	2	70.90	12	71.67	71.00	-10	3,379	-0.30%
2022/03/22	3	70.00	6	70.07	70.10	-3	3,431	-0.09%
2022/03/21	21	69.36	7	69.23	69.50	14	3,457	0.40%
2022/03/18	1	71.00	1	71.30	71.30	0	3,486	0.00%
2022/03/17	0	0.00	10	70.45	71.20	-10	3,560	-0.28%
2022/03/16	11	69.27	1	68.90	68.70	10	3,588	0.28%
2022/03/15	5	69.40	5	69.90	68.80	0	3,656	0.00%
2022/03/14	8	71.34	5	72.00	71.10	3	3,797	0.08%
2022/03/11	14	71.46	0	0.00	71.20	14	4,011	0.35%
2022/03/10	3	72.80	0	0.00	73.00	3	4,063	0.07%
2022/03/09	6	70.08	16	71.03	71.00	-10	4,067	-0.25%
2022/03/08	26	72.23	6	74.48	69.40	20	4,118	0.49%
2022/03/07	14	76.10	9	77.20	75.20	5	4,075	0.12%
2022/03/04	7	77.41	4	75.70	76.80	3	3,894	0.08%
2022/03/03	1	73.00	3	73.30	72.30	-2	3,840	-0.05%
2022/03/02	5	72.96	1	73.20	71.90	4	3,913	0.10%
2022/03/01	2	70.70	7	70.69	72.40	-5	3,947	-0.13%
2022/02/24	2	70.40	10	69.12	69.20	-8	4,093	-0.20%
2022/02/23	6	70.97	11	71.73	71.90	-5	4,165	-0.12%
2022/02/22	10	71.95	0	0.00	71.10	10	4,324	0.23%
2022/02/21	6	74.20	1	74.30	74.50	5	4,413	0.11%
2022/02/18	13	74.33	6	74.95	74.70	7	4,577	0.15%
2022/02/17	1	75.50	14	75.25	74.80	-13	4,971	-0.26%
2022/02/16	10	74.15	8	75.30	73.80	2	5,258	0.04%
2022/02/15	8	73.80	6	74.80	73.70	2	5,407	0.04%
2022/02/14	10	74.00	4	74.20	74.20	6	5,534	0.11%
2022/02/09	3	75.90	0	0.00	76.80	3	6,187	0.05%
2022/02/07	0	0.00	24	71.18	72.70	-24	6,914	-0.35%
2022/01/26	15	69.40	10	70.00	69.40	5	7,302	0.07%
2022/01/25	11	69.65	10	70.40	69.90	1	7,584	0.01%
2022/01/24	0	0.00	8	68.15	71.60	-8	8,034	-0.10%
2022/01/21	0	0.00	2	72.10	70.80	-2	8,399	-0.02%
2022/01/20	11	73.31	10	73.80	73.80	1	8,589	0.01%
2022/01/19	1	73.50	10	74.06	73.70	-9	8,849	-0.10%
2022/01/18	6	75.28	6	76.12	74.70	0	8,983	0.00%
2022/01/17	1	73.80	2	74.55	74.80	-1	9,120	-0.01%
2022/01/14	5	71.10	11	71.40	72.80	-6	9,213	-0.07%
2022/01/13	1	73.30	3	73.83	73.80	-2	9,357	-0.02%
2022/01/12	3	73.73	1	74.40	73.00	2	9,434	0.02%
2022/01/11	8	75.14	9	74.44	73.10	-1	9,535	-0.01%
2022/01/10	11	76.43	11	77.05	76.70	0	9,702	0.00%
2022/01/07	33	79.49	56	79.59	77.20	-23	9,953	-0.23%
2022/01/06	27	81.08	3	82.30	82.50	24	9,879	0.24%
2022/01/05	39	82.04	2	82.90	81.50	37	9,927	0.37%
2022/01/04	2	81.65	11	81.87	81.90	-9	9,942	-0.09%
2022/01/03	13	80.55	5	81.40	80.20	8	10,002	0.08%
2021/12/30	10	81.80	13	82.23	81.10	-3	10,231	-0.03%
2021/12/29	11	80.13	2.1	80.26	80.00	9	10,204	0.09%
2021/12/28	49	80.10	27	81.69	80.20	22	10,264	0.21%
2021/12/27	10	82.54	6	82.82	81.30	4	10,307	0.04%
2021/12/24	59	86.06	67.4	86.40	82.20	-8.4	10,280	-0.08%
2021/12/23	7.3	82.97	11	82.88	85.00	-3.8	9,864	-0.04%
2021/12/22	7	79.91	5	79.50	79.30	2	9,725	0.02%
2021/12/17	3	79.97	5	79.00	78.30	-2	10,018	-0.02%
2021/12/16	9	80.27	10.1	81.39	81.00	-1.1	10,033	-0.01%
2021/12/15	3	78.23	0	0.00	78.30	3	10,006	0.03%
2021/12/14	52	78.13	51	81.61	77.80	1	10,055	0.01%
2021/12/13	5.1	82.55	3	83.43	82.30	2.1	10,053	0.02%
2021/12/10	0	0.00	3	80.40	80.00	-3	10,001	-0.03%
2021/12/09	6	83.77	8	82.00	81.10	-2	10,014	-0.02%
2021/12/08	9	84.30	5.2	83.88	82.70	3.8	9,948	0.04%
2021/12/07	11.1	82.87	3	82.70	81.80	8.1	9,819	0.08%
2021/12/06	2	79.00	0	0.00	79.40	2	9,634	0.02%
2021/12/03	0	0.00	2	78.45	77.90	-2	9,605	-0.02%
2021/12/02	2	77.95	5	78.38	77.80	-3	9,619	-0.03%
2021/12/01	3	80.53	5	80.90	80.80	-2	9,533	-0.02%
2021/11/30	1	81.80	1	84.40	84.40	0	9,400	0.00%
2021/11/29	1	80.50	6	77.97	80.60	-5	9,297	-0.05%
2021/11/26	2	80.50	5	80.52	81.00	-3	9,202	-0.03%
2021/11/25	3	81.90	1.1	85.34	81.00	2	9,124	0.02%
2021/11/24	3	83.13	2	85.00	84.80	1	9,060	0.01%
2021/11/23	1	86.10	0	0.00	83.10	1	8,986	0.01%
2021/11/22	108	86.29	106	88.12	86.70	2	8,898	0.02%	大買/大賣/
2021/11/19	2.1	87.75	7	86.73	88.40	-4.9	8,810	-0.06%
2021/11/18	0.2	85.00	1	87.00	84.30	-0.8	8,653	-0.01%
2021/11/17	121	84.79	123	86.52	85.50	-2	8,544	-0.02%	大買/大賣/
2021/11/16	153	92.14	167	87.38	87.10	-14	8,390	-0.17%	大買/大賣/
2021/11/15	25	82.41	10	81.97	84.00	15	8,004	0.19%
2021/11/12	4	79.73	5	80.18	77.60	-1	7,719	-0.01%
2021/11/11	3	79.77	4	79.98	78.80	-1	7,578	-0.01%
2021/11/10	3	79.63	32.6	80.05	79.90	-29.6	7,465	-0.40%
2021/11/09	12	80.26	10	76.39	80.80	2	7,301	0.03%
2021/11/08	8	76.73	14.2	77.10	76.00	-6.2	6,996	-0.09%
2021/11/05	57.6	79.97	40	80.04	78.00	17.6	6,829	0.26%
2021/11/04	54	77.29	52	77.36	76.60	2	6,330	0.03%
2021/11/03	11.1	76.80	11.1	76.47	77.90	0	6,108	0.00%
2021/11/02	115	76.28	126	74.20	76.60	-11	5,716	-0.19%	大買/大賣/
2021/11/01	7.2	75.13	8	74.65	75.00	-0.8	5,436	-0.02%
2021/10/29	8	66.86	241	67.97	70.70	-233	4,990	-4.67%	大賣/鉅額交易
2021/10/28	31	63.77	44	64.21	64.30	-13	4,615	-0.28%
2021/10/27	18	62.88	18	63.16	62.30	0	4,448	0.00%
2021/10/26	1	60.50	2	60.90	60.50	-1	4,224	-0.02%
2021/10/25	1	58.40	3	59.70	61.70	-2	4,120	-0.05%
2021/10/22	3	58.70	8	58.73	59.30	-5	4,053	-0.12%
2021/10/21	10	58.51	8	58.54	57.00	2	4,107	0.05%
2021/10/20	0	0.00	3	59.20	59.40	-3	4,256	-0.07%
2021/10/19	1	59.70	2	58.80	60.00	-1	4,281	-0.02%
2021/10/18	5	58.46	29	58.13	59.10	-24	4,211	-0.57%
2021/10/15	71	56.65	94	57.83	56.40	-23	4,051	-0.57%
2021/10/14	3	53.90	50	54.32	55.90	-47	3,828	-1.23%
2021/10/13	3	53.70	38	55.55	53.40	-35	3,845	-0.91%
2021/10/12	9	55.78	22	55.55	55.60	-13	3,859	-0.34%
2021/10/08	10	54.89	23	56.02	55.50	-13	3,844	-0.34%
2021/10/07	206	55.73	98	55.06	55.50	108	3,887	2.78%	大買/鉅額交易
2021/10/06	19	53.38	4	54.00	52.90	15	3,820	0.39%
2021/10/05	18	51.25	5	52.30	53.80	13	4,098	0.32%
2021/10/04	10	51.74	9	52.27	50.90	1	4,311	0.02%
2021/10/01	3	51.13	2	52.00	50.80	1	4,405	0.02%
2021/09/30	0	0.00	6.1	53.27	53.20	-6.1	4,573	-0.13%
2021/09/29	29	53.43	11	53.69	53.60	18	4,565	0.39%
2021/09/28	10	54.10	12	54.43	54.40	-2	4,590	-0.04%
2021/09/27	3.1	54.92	1	55.70	54.10	2.1	4,552	0.05%
2021/09/24	16	55.09	30.3	54.54	55.50	-14.3	4,459	-0.32%
2021/09/23	0.1	53.80	40	53.65	53.30	-39.9	4,367	-0.91%
2021/09/22	4.3	52.62	9.3	52.50	52.40	-4.9	4,380	-0.11%
2021/09/17	39.1	52.79	2	51.70	52.90	37.1	4,448	0.83%
2021/09/16	1	52.20	6.1	52.78	52.00	-5.1	4,385	-0.12%
2021/09/15	0	0.00	35	51.14	50.80	-35	4,338	-0.81%
2021/09/14	0.1	51.27	0	0.00	50.80	0.1	4,331	0.00%
2021/09/13	0.2	49.54	1	49.35	49.40	-0.8	4,316	-0.02%
2021/09/10	4	48.84	3	48.70	49.55	1	4,359	0.02%
2021/09/09	1	46.40	2	47.93	48.25	-1	4,392	-0.02%
2021/09/08	1	46.85	0	0.00	45.20	1	4,477	0.02%
2021/09/07	2	48.03	2	48.35	47.85	0	4,601	0.00%
2021/09/06	1	47.00	1	46.10	45.85	0	4,858	0.00%
2021/09/03	0	0.00	2	47.95	47.60	-2	5,063	-0.04%
2021/09/01	0	0.00	3	48.37	48.45	-3	5,336	-0.06%
2021/08/31	2	47.70	3	47.75	47.80	-1	5,407	-0.02%
2021/08/30	0	0.00	1	47.35	47.40	-1	5,486	-0.02%
2021/08/26	1	46.50	0	0.00	46.55	1	5,578	0.02%
2021/08/25	5	47.25	0	0.00	47.20	5	5,614	0.09%
2021/08/24	8	46.99	0	0.00	46.00	8	5,713	0.14%
2021/08/23	0	0.00	1	46.10	46.60	-1	5,804	-0.02%
2021/08/19	3	45.47	3	45.48	44.50	0	5,806	0.00%
2021/08/18	1	44.30	1	46.00	46.50	0	5,837	0.00%
2021/08/16	0	0.00	1	45.30	45.50	-1	5,819	-0.02%
2021/08/13	4	49.40	4	48.35	47.50	0	5,810	0.00%
2021/08/10	0	0.00	201	51.40	51.80	-201	5,757	-3.49%	大賣/鉅額交易
2021/08/09	1	53.10	0	0.00	52.40	1	5,756	0.02%
2021/08/05	5	54.20	2	54.90	55.00	3	5,790	0.05%
2021/08/04	0	0.00	1	54.60	53.90	-1	5,840	-0.02%
2021/08/03	2	54.30	0	0.00	54.30	2	5,902	0.03%
2021/08/02	1	54.00	0	0.00	54.00	1	5,919	0.02%
2021/07/30	1	56.60	1	56.70	55.70	0	5,917	0.00%
2021/07/29	1	54.60	0	0.00	55.80	1	5,953	0.02%
2021/07/28	3	53.17	16	51.66	54.50	-13	5,960	-0.22%
2021/07/27	4	58.30	13	58.30	56.60	-9	5,947	-0.15%
2021/07/26	16	61.00	7.2	60.87	59.70	8.8	5,847	0.15%
2021/07/23	1	57.60	1	59.20	56.80	0	5,605	0.00%
2021/07/22	0	0.00	10	57.12	56.20	-10	5,579	-0.18%
2021/07/21	42	56.59	47	56.66	55.80	-5	5,543	-0.09%
2021/07/20	6	56.87	0	0.00	57.20	6	5,497	0.11%
2021/07/19	8	59.19	16	60.00	58.70	-8	5,454	-0.15%
2021/07/16	202	58.36	4	57.85	58.30	198	5,440	3.64%	大買/鉅額交易
2021/07/15	37	55.75	2	55.75	56.40	35	5,387	0.65%
2021/07/14	15	57.38	10	56.39	55.20	5	5,382	0.09%
2021/07/13	57	59.84	5	59.90	59.00	52	5,323	0.98%
2021/07/12	262	61.85	211.5	61.06	60.90	50.5	5,165	0.98%	大買/大賣/
2021/07/09	5	56.46	7	57.44	58.50	-2	4,854	-0.04%
2021/07/08	2	53.40	1	53.10	55.10	1	4,641	0.02%
2021/07/07	150	52.03	13	53.25	54.70	137	4,544	3.01%	大買/鉅額交易
2021/07/05	64	51.88	2	51.40	51.10	62	4,451	1.39%
2021/07/02	0	0.00	2	50.30	50.10	-2	4,470	-0.04%
2021/07/01	15	50.69	1	50.30	50.40	14	4,616	0.30%
2021/06/30	20	50.63	12	50.14	50.40	8	4,783	0.17%
2021/06/29	38	50.64	11	49.99	49.60	27	4,958	0.54%
2021/06/28	2	50.50	1	51.00	51.50	1	5,078	0.02%
2021/06/25	1	49.45	1	49.50	49.10	0	5,432	0.00%
2021/06/24	2	49.95	7	49.80	49.35	-5	5,593	-0.09%
2021/06/23	1	48.80	0	0.00	49.50	1	5,602	0.02%
2021/06/22	2	48.48	0	0.00	48.50	2	5,605	0.04%
2021/06/21	11	49.87	0	0.00	49.10	11	5,582	0.20%
2021/06/18	2	50.40	27	50.75	49.00	-25	5,561	-0.45%
2021/06/17	2	49.50	0	0.00	49.95	2	5,507	0.04%
2021/06/15	2	53.60	14	52.48	52.30	-12	5,307	-0.23%
2021/06/11	7	52.07	6	51.87	52.80	1	5,099	0.02%
2021/06/10	1	50.10	17	49.58	49.15	-16	4,902	-0.33%
2021/06/09	28	50.11	13	49.64	49.40	15	4,860	0.31%
2021/06/08	7	48.49	2	49.50	48.00	5	4,709	0.11%
2021/06/03	31	47.58	1	46.50	47.70	30	4,588	0.65%
2021/06/02	1	46.60	0	0.00	46.80	1	4,557	0.02%
2021/06/01	1	47.20	2	46.78	46.80	-1	4,526	-0.02%
2021/05/31	2	46.48	2	46.63	47.70	0	4,449	0.00%
2021/05/28	2	43.45	1	44.00	43.40	1	4,380	0.02%
2021/05/27	0	0.00	1	43.00	42.50	-1	4,414	-0.02%
2021/05/26	2	43.78	1	44.45	43.00	1	4,463	0.02%
2021/05/25	0	0.00	1	42.05	41.55	-1	4,480	-0.02%
2021/05/24	2	40.95	1	40.25	41.50	1	4,547	0.02%
2021/05/21	0	0.00	1	39.70	40.20	-1	4,691	-0.02%
2021/05/20	0	0.00	1	38.40	38.40	-1	4,867	-0.02%
2021/05/18	1	38.85	1	39.50	39.50	0	5,261	0.00%
2021/05/17	0	0.00	10	34.49	36.45	-10	5,333	-0.19%
2021/05/14	1	37.60	0	0.00	37.60	1	5,316	0.02%
2021/05/13	0	0.00	5	38.30	38.20	-5	5,314	-0.09%
2021/05/12	0	0.00	1	38.35	38.00	-1	5,332	-0.02%
2021/05/11	1	42.10	0	0.00	42.10	1	5,284	0.02%
2021/05/04	0	0.00	1	43.20	43.40	-1	5,031	-0.02%
2021/05/03	1	49.20	10	48.49	46.10	-9	4,957	-0.18%
2021/04/29	16	50.82	8	49.83	49.10	8	4,906	0.16%
2021/04/28	2	50.75	3	50.67	49.40	-1	4,835	-0.02%
2021/04/27	0	0.00	1	48.20	48.80	-1	4,805	-0.02%
2021/04/26	1	48.20	0	0.00	48.50	1	4,937	0.02%
2021/04/22	2	49.15	4	47.63	46.75	-2	4,951	-0.04%
2021/04/21	2	49.50	0	0.00	49.00	2	4,961	0.04%
2021/04/20	35	48.33	35	48.79	48.40	0	4,928	0.00%
2021/04/19	2.2	48.73	1	48.95	49.40	1.2	4,888	0.03%
2021/04/16	0	0.00	6	46.63	46.40	-6	4,795	-0.13%
2021/04/15	10	46.21	1	46.15	46.35	9	4,763	0.19%
2021/04/14	1	45.15	2	44.88	45.50	-1	4,727	-0.02%
2021/04/13	3	47.33	8	46.75	46.00	-5	4,655	-0.11%
2021/04/12	5	48.96	1	49.00	48.45	4	4,572	0.09%
2021/04/09	2	49.95	5	49.83	49.50	-3	4,529	-0.07%
2021/04/08	1	52.40	4	51.95	51.60	-3	4,464	-0.07%
2021/04/07	2	53.75	7	53.06	52.00	-5	4,487	-0.11%
2021/04/06	12	51.51	2	52.70	52.90	10	4,435	0.23%
2021/04/01	8	46.69	6	47.73	48.15	2	4,217	0.05%
2021/03/31	7	46.53	7	44.58	44.10	0	3,994	0.00%
2021/03/30	52	45.34	63	45.24	45.40	-11	3,808	-0.29%
2021/03/29	3	42.00	8	44.01	44.65	-5	3,347	-0.15%
2021/03/26	11	40.15	3	40.33	40.60	8	3,174	0.25%
2021/03/25	6	39.43	3	39.53	39.30	3	3,139	0.10%
2021/03/24	1	39.00	6	38.85	38.75	-5	3,113	-0.16%
2021/03/23	6	40.34	0	0.00	39.75	6	3,119	0.19%
2021/03/17	1	40.20	0	0.00	40.30	1	3,059	0.03%
2021/03/10	8	39.11	0	0.00	38.50	8	2,926	0.27%
2021/03/09	0	0.00	1	37.50	38.40	-1	2,930	-0.03%
2021/03/02	0	0.00	4	38.76	38.60	-4	2,871	-0.14%
2021/02/26	6	40.46	3	40.08	40.30	3	2,818	0.11%
2021/02/24	0	0.00	6	40.27	40.00	-6	2,704	-0.22%
2021/02/23	20	41.76	20	41.37	41.80	0	2,617	0.00%
2021/02/22	7	39.86	0	0.00	40.60	7	2,453	0.29%
2021/02/19	8	39.15	21	38.59	40.55	-13	2,260	-0.58%
2021/02/18	0	0.00	2	35.70	36.90	-2	2,020	-0.10%
2021/01/25	0	0.00	6	28.95	29.55	-6	1,567	-0.38%
2021/01/20	1	29.30	0	0.00	28.95	1	1,528	0.07%
2021/01/19	9	31.02	3	30.35	30.95	6	1,457	0.41%
2021/01/18	0	0.00	5	29.55	30.20	-5	1,297	-0.39%
2021/01/14	1	29.95	1	30.10	29.40	0	1,221	0.00%
2021/01/06	0	0.00	7	27.65	27.00	-7	1,113	-0.63%
2020/12/30	16	29.81	22	29.63	28.85	-6	1,012	-0.59%
2020/12/29	15	30.59	11	29.50	31.45	4	889	0.45%
2020/12/28	0	0.00	1	29.50	29.50	-1	767	-0.13%
2020/12/25	2	28.95	0	0.00	28.95	2	751	0.27%
2020/12/24	4	29.21	0	0.00	29.20	4	743	0.54%
2020/12/23	0	0.00	4	27.85	27.70	-4	725	-0.55%
2020/12/22	5	29.35	0	0.00	27.85	5	717	0.70%
2020/12/21	6	29.33	0	0.00	29.15	6	713	0.84%
2020/12/18	4	29.33	0	0.00	29.05	4	703	0.57%
2020/12/15	0	0.00	3	29.53	28.35	-3	628	-0.48%
2020/12/14	3	29.70	0	0.00	29.40	3	612	0.49%
2020/12/02	0	0.00	60	28.13	27.90	-60	574	-10.45%
2020/11/27	4	27.26	1	27.80	27.95	3	605	0.50%
2020/11/17	0	0.00	1	25.60	25.40	-1	739	-0.14%
2020/10/26	0	0.00	5	25.30	25.15	-5	1,052	-0.48%
2020/10/16	1	25.10	0	0.00	25.10	1	1,046	0.10%
2020/10/13	0	0.00	3	24.50	24.60	-3	1,016	-0.30%
2020/09/25	0	0.00	5	23.55	23.00	-5	1,013	-0.49%
2020/09/24	0	0.00	5	24.10	23.55	-5	1,004	-0.50%
2020/09/22	1	25.00	4	25.35	25.00	-3	995	-0.30%
2020/09/18	7	26.37	0	0.00	26.30	7	985	0.71%
2020/09/16	0	0.00	7	25.95	25.90	-7	977	-0.72%
2020/09/15	12	26.33	0	0.00	26.10	12	973	1.23%
2020/09/14	1	25.90	0	0.00	26.00	1	971	0.10%
2020/09/11	1	26.55	0.3	26.00	26.00	0.7	967	0.07%
2020/09/10	10	28.02	7	27.16	27.00	3	952	0.31%
2020/09/09	1	27.45	0	0.00	27.90	1	935	0.11%
2020/09/08	2	27.55	2	27.55	27.60	0	923	0.00%
2020/09/07	51	30.75	34	30.04	27.20	17	902	1.88%
2020/09/04	0	0.00	2	29.10	29.20	-2	765	-0.26%
2020/08/28	2	26.05	0	0.00	25.90	2	643	0.31%
2020/08/25	1	26.90	0	0.00	27.60	1	590	0.17%
2020/08/24	1	27.30	1	28.10	27.35	0	573	0.00%
2020/08/21	1	26.40	0	0.00	27.20	1	521	0.19%
2020/08/20	40	25.85	3	25.03	24.85	37	480	7.70%
2020/08/18	2	27.70	4	27.06	27.50	-2	405	-0.49%
2020/08/17	5	26.60	0	0.00	27.00	5	330	1.51%
2020/08/13	40	24.00	40	24.67	25.00	0	253	0.00%
2020/08/12	0	0.00	1	21.60	22.80	-1	160	-0.62%
2020/07/07	0	0.00	2	20.90	20.75	-2	134	-1.49%
2020/06/18	1	20.45	0	0.00	20.75	1	138	0.72%
2020/06/10	1	20.60	0	0.00	20.75	1	148	0.67%
2020/03/09	1	22.45	0	0.00	22.10	1	165	0.60%
2019/12/25	1	25.50	1	25.25	25.20	0	177	0.00%
2019/09/11	0	0.00	6	23.65	23.60	-6	239	-2.50%
2019/09/10	0	0.00	1	24.15	23.90	-1	236	-0.42%
2019/09/09	1	24.30	0	0.00	24.20	1	230	0.43%
2019/09/05	6	25.50	0	0.00	24.40	6	230	2.61%
2019/09/04	3	24.45	3	24.55	24.65	0	196	0.00%
2019/05/17	0	0.00	30	20.12	20.40	-30	126	-23.76%
2019/05/16	0	0.00	5	20.29	20.40	-5	123	-4.07%
2019/05/10	35	21.88	0	0.00	21.20	35	113	30.80%
2019/04/10	0	20.30	0	0.00	20.10	0	50	0.01%
2019/04/09	0	20.25	0	0.00	20.10	0	47	0.01%
2019/03/27	0	20.80	0	0.00	19.95	0	43	0.00%
2018/11/30	0	0.00	1	19.70	19.75	-1	48	-2.08%
2018/05/17	1	23.00	0	0.00	23.00	1	48	2.05%