東鹼 (1708)-宏遠-館前券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
31.10
漲跌
▲0.05
漲幅
+0.16%
成交量
572張
產業
上市化學類股▲0.72%
337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

東鹼 (1708)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/25	4	31.00	0	0.00	31.05	4	540	0.74%
2024/03/28	5	31.20	0	0.00	30.95	5	532	0.94%
2024/03/20	1	30.70	0	0.00	30.50	1	572	0.17%
2024/03/19	0	0.00	1	30.70	30.75	-1	569	-0.18%
2024/03/18	0.2	30.50	0	0.00	30.50	0.2	571	0.03%
2024/03/04	1	31.50	0	0.00	31.35	1	756	0.13%
2024/03/01	0	31.75	0	0.00	31.60	0	762	0.00%
2024/02/26	10	32.15	0	0.00	32.10	10	759	1.32%
2024/02/19	0	0.00	5	32.40	32.50	-5	759	-0.66%
2024/02/05	10	31.63	0	0.00	31.50	10	769	1.30%
2024/02/02	0	0.00	5	32.15	31.90	-5	766	-0.65%
2024/01/30	11	32.67	10	33.28	32.50	1	767	0.13%
2024/01/29	0	0.00	10	32.53	32.90	-10	765	-1.31%
2024/01/26	0	0.00	5	32.35	32.20	-5	754	-0.66%
2024/01/25	0	0.00	5	31.90	31.95	-5	747	-0.67%
2024/01/22	0	0.00	1	31.60	31.50	-1	758	-0.13%
2024/01/19	0	0.00	12	31.28	31.30	-12	763	-1.57%
2024/01/18	0	0.00	1	31.20	31.30	-1	764	-0.13%
2024/01/08	0.1	32.50	0	0.00	32.45	0.1	821	0.01%
2023/12/27	0.2	32.70	0	0.00	32.55	0.2	867	0.02%
2023/12/20	0	0.00	5	33.75	33.90	-5	843	-0.59%
2023/12/19	0	0.00	1	33.40	33.20	-1	834	-0.12%
2023/12/15	0.1	32.90	5	33.20	33.35	-4.9	820	-0.60%
2023/12/14	0.1	32.80	0	0.00	32.80	0.1	814	0.01%
2023/12/08	0	0.00	10.9	33.44	33.05	-10.9	827	-1.32%
2023/12/05	1	34.55	1	33.60	33.60	0	808	0.00%
2023/12/04	1	32.85	0	34.75	34.75	1	758	0.13%
2023/11/29	5	32.30	0	0.00	32.25	5	617	0.81%
2023/11/27	0	0.00	2	31.85	31.75	-2	660	-0.30%
2023/11/14	0	0.00	15	30.30	30.30	-15	702	-2.14%
2023/11/13	0	0.00	7	30.10	30.05	-7	706	-0.99%
2023/11/08	0	0.00	15	30.35	30.30	-15	732	-2.05%
2023/11/07	0.1	30.80	8	30.90	30.60	-7.9	741	-1.06%
2023/11/06	0	0.00	55	30.86	31.10	-55	755	-7.28%
2023/10/31	0	0.00	10	30.90	30.35	-10	796	-1.26%
2023/10/30	0	0.00	10	30.89	30.70	-10	846	-1.18%
2023/10/20	1	30.65	0	0.00	30.75	1	958	0.10%
2023/10/19	10	31.58	0	0.00	31.60	10	1,001	1.00%
2023/10/18	0	0.00	20	32.29	32.05	-20	1,221	-1.64%
2023/10/13	0	0.00	1	32.00	32.05	-1	1,311	-0.08%
2023/10/05	0	0.00	10	31.05	31.15	-10	1,333	-0.75%
2023/10/04	0	0.00	2	30.10	30.25	-2	1,337	-0.15%
2023/10/02	1	31.00	0	0.00	30.90	1	1,363	0.07%
2023/09/28	0	0.00	2	31.10	31.10	-2	1,394	-0.14%
2023/09/26	0.1	32.10	0	0.00	31.60	0.1	1,470	0.01%
2023/09/25	0.2	32.00	0	0.00	31.90	0.2	1,489	0.01%
2023/09/22	0	0.00	4	31.61	32.25	-4	1,492	-0.27%
2023/09/20	0	0.00	5	32.30	32.00	-5	1,497	-0.33%
2023/09/18	0.1	32.85	0	0.00	32.45	0.1	1,503	0.01%
2023/09/15	0	0.00	5	32.75	32.80	-5	1,509	-0.33%
2023/09/14	0	0.00	1	32.25	32.25	-1	1,498	-0.07%
2023/09/11	0.3	31.37	0	0.00	31.20	0.3	1,510	0.02%
2023/09/07	0.1	32.50	0	0.00	31.85	0.1	1,522	0.01%
2023/09/01	1	32.85	1	32.65	32.65	0	1,572	0.00%
2023/08/31	0	0.00	2	32.75	32.80	-2	1,575	-0.13%
2023/08/30	0	0.00	8	32.74	32.50	-8	1,531	-0.52%
2023/08/17	1	31.80	0	0.00	31.80	1	1,542	0.06%
2023/08/14	10	32.28	0	0.00	31.75	10	1,559	0.64%
2023/08/11	10	32.93	0	0.00	33.00	10	1,556	0.64%
2023/08/02	0	0.00	5	35.75	35.15	-5	1,753	-0.29%
2023/07/25	1	35.50	0	0.00	35.50	1	1,720	0.06%
2023/07/21	1	37.80	1	39.05	37.70	0	1,668	0.00%
2023/07/11	0	0.00	2	34.55	34.60	-2	1,538	-0.13%
2023/07/10	16	34.89	0.4	34.55	34.50	15.6	1,550	1.01%
2023/07/06	0	0.00	8	36.74	36.30	-8	1,543	-0.52%
2023/07/05	18	39.68	0	0.00	39.60	18	1,535	1.17%
2023/07/03	0	0.00	1	39.20	39.35	-1	1,495	-0.07%
2023/06/29	0	0.00	3	38.65	38.75	-3	1,518	-0.20%
2023/06/16	0	0.00	5	38.55	38.70	-5	1,825	-0.27%
2023/06/14	2	38.75	0	0.00	38.75	2	1,840	0.11%
2023/05/24	0.1	37.15	0	0.00	37.05	0.1	2,874	0.00%
2023/05/19	0	0.00	5	36.30	36.50	-5	2,936	-0.17%
2023/05/10	0.1	36.45	0	0.00	36.70	0.1	2,923	0.00%
2023/05/09	1	37.40	1	37.45	37.00	0	2,901	0.00%
2023/05/08	2	40.70	1	41.10	40.30	1	2,786	0.04%
2023/04/28	0	0.00	1	41.35	41.35	-1	2,906	-0.03%
2023/04/25	0.1	40.65	2	40.95	40.60	-1.9	2,888	-0.07%
2023/04/24	0	41.20	0	0.00	41.15	0	2,884	0.00%
2023/04/20	1	42.60	1	42.00	42.00	0	2,914	0.00%
2023/04/19	0	0.00	5	42.50	42.35	-5	2,855	-0.18%
2023/04/18	0	0.00	5	42.60	42.65	-5	2,851	-0.18%
2023/04/13	10	42.82	0	0.00	42.65	10	2,798	0.36%
2023/04/12	2	42.95	2	43.05	42.95	0	2,795	0.00%
2023/04/10	3	42.85	1	42.90	42.90	2	2,799	0.07%
2023/04/07	2	42.15	0	0.00	42.20	2	2,809	0.07%
2023/03/31	0.5	42.65	0	0.00	42.55	0.5	2,787	0.02%
2023/03/30	1.1	42.50	0	0.00	42.60	1.1	2,792	0.04%
2023/03/29	2	43.40	0	0.00	42.65	2	2,784	0.07%
2023/03/28	2	42.80	5.2	42.77	42.95	-3.2	2,706	-0.12%
2023/03/27	0.1	41.95	0	0.00	41.90	0.1	2,617	0.00%
2023/03/24	3.2	42.01	0	0.00	41.95	3.2	2,629	0.12%
2023/03/22	1	42.50	0	0.00	42.45	1	2,624	0.04%
2023/03/20	0.2	42.10	0	0.00	41.85	0.2	2,622	0.01%
2023/03/17	1	42.15	2	42.10	42.10	-1	2,620	-0.04%
2023/03/13	3	41.97	0	0.00	42.30	3	2,680	0.11%
2023/03/10	6	42.98	0	0.00	42.85	6	2,732	0.22%
2023/03/09	7	43.77	0	0.00	43.95	7	2,797	0.25%
2023/03/08	4	43.88	0	0.00	43.80	4	2,894	0.14%
2023/03/07	30.1	44.54	0	0.00	44.55	30.1	2,837	1.06%
2023/03/06	25	45.25	1	45.10	45.05	24	2,779	0.86%
2023/03/03	2	44.08	1.3	44.63	44.80	0.7	2,628	0.03%
2023/03/01	3	43.13	13	43.06	42.40	-10	2,516	-0.40%
2023/02/22	0	41.90	0	0.00	41.85	0	2,397	0.00%
2023/02/21	1	42.20	0	0.00	42.15	1	2,414	0.04%
2023/02/20	0	0.00	5	42.50	42.40	-5	2,428	-0.21%
2023/02/16	0	41.05	0	0.00	41.05	0	2,474	0.00%
2023/02/14	1	41.05	1	40.90	40.90	0	2,560	0.00%
2023/02/10	2	41.45	2	41.10	41.10	0	2,647	0.00%
2023/02/03	0	0.00	1	42.50	42.35	-1	2,814	-0.04%
2023/02/02	1	42.50	1	42.35	42.45	0	2,825	0.00%
2023/01/30	1	41.30	6	41.46	41.45	-5	2,949	-0.17%
2023/01/17	5	40.60	0	0.00	40.80	5	2,976	0.17%
2023/01/13	1	40.55	0	0.00	40.55	1	3,199	0.03%
2023/01/11	1	40.20	1	40.00	40.05	0	3,491	0.00%
2023/01/10	5.5	40.12	0	0.00	39.95	5.5	3,499	0.16%
2023/01/05	1	40.80	1	40.65	40.65	0	3,590	0.00%
2023/01/04	1	40.80	1	40.95	40.55	0	3,636	0.00%
2023/01/03	1	40.10	1	40.30	40.60	0	3,682	0.00%
2022/12/30	0.1	40.40	0	0.00	40.10	0.1	3,711	0.00%
2022/12/29	0	0.00	1	39.90	40.25	-1	3,731	-0.03%
2022/12/28	0	40.75	0	0.00	40.50	0	3,776	0.00%
2022/12/26	1	41.05	1	40.85	40.85	0	3,827	0.00%
2022/12/23	0	0.00	1	40.70	40.75	-1	3,901	-0.03%
2022/12/21	0	0.00	2	40.68	40.60	-2	4,095	-0.05%
2022/12/20	0.1	41.65	2	40.40	40.40	-1.9	4,140	-0.05%
2022/12/16	1	42.45	2	42.60	42.40	-1	4,237	-0.02%
2022/12/15	1	43.05	11	43.18	43.15	-10	4,251	-0.24%
2022/12/13	0	0.00	18	43.03	42.75	-18	4,429	-0.41%
2022/12/07	1	42.75	0	0.00	43.25	1	5,876	0.02%
2022/12/06	0	0.00	1	43.80	43.45	-1	6,022	-0.02%
2022/12/02	9	44.77	2	44.90	45.15	7	6,300	0.11%
2022/12/01	3	44.43	1.3	44.51	44.25	1.7	6,567	0.03%
2022/11/30	0	0.00	5	43.90	43.40	-5	6,546	-0.08%
2022/11/28	2	41.95	2	42.20	42.10	0	6,534	0.00%
2022/11/24	3	42.42	16	42.06	42.25	-13	6,887	-0.19%
2022/11/23	5	44.00	27	43.82	44.15	-22	6,781	-0.32%
2022/11/22	0	0.00	13	43.20	43.20	-13	6,888	-0.19%
2022/11/21	10	43.75	0	0.00	43.45	10	7,055	0.14%
2022/11/18	17	43.16	5	43.50	43.10	12	7,312	0.16%
2022/11/16	17	43.90	1	43.90	43.85	16	8,663	0.18%
2022/11/15	0	0.00	5	43.95	43.90	-5	8,699	-0.06%
2022/11/11	2	43.50	9	43.65	43.35	-7	8,829	-0.08%
2022/11/10	1	43.00	1	42.60	42.60	0	9,145	0.00%
2022/11/09	1	43.10	5	43.25	43.20	-4	9,292	-0.04%
2022/11/08	2	42.80	3	43.32	42.45	-1	9,405	-0.01%
2022/11/07	3	42.27	1	42.35	42.10	2	9,633	0.02%
2022/11/04	0	0.00	2	41.60	41.95	-2	9,658	-0.02%
2022/11/03	1	40.75	1	41.05	41.50	0	9,709	0.00%
2022/11/02	1	41.40	14	41.34	41.25	-13	9,744	-0.13%
2022/11/01	1	41.25	0	0.00	41.15	1	9,751	0.01%
2022/10/28	15	40.32	0	0.00	39.45	15	9,786	0.15%
2022/10/27	0	0.00	1	40.50	40.65	-1	9,724	-0.01%
2022/10/26	1	39.45	1	39.65	39.35	0	9,747	0.00%
2022/10/24	10	40.20	1	40.25	40.20	9	9,827	0.09%
2022/10/21	1	39.15	0	0.00	39.60	1	10,008	0.01%
2022/10/20	3.1	39.47	1	38.85	38.85	2.1	9,960	0.02%
2022/10/19	1	39.60	4	39.49	39.50	-3	9,829	-0.03%
2022/10/17	7	37.90	3	38.62	39.15	4	9,959	0.04%
2022/10/13	4.1	38.68	3	38.35	37.65	1.1	10,121	0.01%
2022/10/12	3	40.58	1	40.20	40.20	2	10,390	0.02%
2022/10/11	3	41.40	1	41.15	41.15	2	10,398	0.02%
2022/10/07	0	0.00	1	43.35	42.90	-1	10,431	-0.01%
2022/10/06	1	42.70	1	42.95	43.00	0	10,580	0.00%
2022/10/05	6	43.30	0	0.00	43.15	6	10,829	0.06%
2022/10/04	0	0.00	1	42.95	43.25	-1	11,540	-0.01%
2022/09/30	2.1	40.05	1	40.65	41.60	1.1	11,547	0.01%
2022/09/29	0	0.00	2	41.88	41.45	-2	11,529	-0.02%
2022/09/28	29.1	43.79	1	44.00	41.20	28.1	11,508	0.24%
2022/09/27	1	44.30	1	44.80	45.55	0	11,458	0.00%
2022/09/26	33	46.27	1	44.80	45.00	32	11,520	0.28%
2022/09/23	4	48.14	4	48.75	47.90	0	11,524	0.00%
2022/09/22	2	48.50	1	48.65	48.85	1	11,540	0.01%
2022/09/21	3	48.90	6	48.77	48.50	-3	11,545	-0.03%
2022/09/20	1	48.40	0	0.00	48.40	1	11,483	0.01%
2022/09/19	83	49.31	8	48.48	48.10	75	11,480	0.65%
2022/09/16	11	51.88	21	51.90	52.10	-10	11,116	-0.09%
2022/09/15	12	51.96	15	51.17	51.80	-3	10,753	-0.03%
2022/09/14	10	48.70	2	49.05	49.05	8	10,357	0.08%
2022/09/13	2	49.90	2	50.60	49.20	0	10,436	0.00%
2022/09/12	1	50.70	9	50.06	50.50	-8	10,414	-0.08%
2022/09/08	1	49.30	3	49.38	49.60	-2	10,439	-0.02%
2022/09/07	6	48.56	8	48.46	49.05	-2	10,388	-0.02%
2022/09/06	3	47.88	2	46.10	46.10	1	10,126	0.01%
2022/09/05	10	48.41	4	48.60	47.90	6	10,170	0.06%
2022/09/02	3	49.10	3	49.12	48.85	0	10,351	0.00%
2022/09/01	10	50.03	32	50.07	49.00	-22	10,433	-0.21%
2022/08/31	22	48.41	2	48.20	48.20	20	10,327	0.19%
2022/08/30	3	49.25	3	49.35	49.00	0	10,338	0.00%
2022/08/29	6	49.18	1	49.10	48.40	5	10,345	0.05%
2022/08/26	0	0.00	3	52.20	50.50	-3	10,307	-0.03%
2022/08/25	4	51.85	3	51.97	51.70	1	10,272	0.01%
2022/08/24	10	51.57	10	52.31	52.10	0	10,231	0.00%
2022/08/23	8	50.30	20	49.50	50.70	-12	9,972	-0.12%
2022/08/22	1	48.40	1	48.90	48.50	0	9,618	0.00%
2022/08/19	9	49.09	8	49.78	48.75	1	9,822	0.01%
2022/08/18	2	48.45	0	0.00	48.75	2	10,018	0.02%
2022/08/17	8	49.24	18	50.00	49.05	-10	10,280	-0.10%
2022/08/16	7	48.31	3	48.25	48.05	4	10,650	0.04%
2022/08/15	3	48.80	3	49.05	49.35	0	11,160	0.00%
2022/08/12	0	0.00	2	49.25	48.25	-2	11,284	-0.02%
2022/08/11	3	47.65	2	46.90	46.90	1	11,401	0.01%
2022/08/10	19	48.73	2	47.75	47.55	17	11,732	0.14%
2022/08/08	2	47.25	2	47.30	47.75	0	13,090	0.00%
2022/08/05	2	46.30	2	46.68	47.95	0	13,654	0.00%
2022/08/03	1	46.80	1	45.45	45.45	0	14,755	0.00%
2022/08/02	1	46.85	1	47.25	46.80	0	15,652	0.00%
2022/08/01	1	48.50	2	48.63	48.60	-1	16,762	-0.01%
2022/07/29	1	47.30	11	47.70	47.85	-10	18,292	-0.05%
2022/07/28	1	47.10	7	48.74	47.50	-6	18,804	-0.03%
2022/07/27	2	46.40	0	0.00	46.90	2	19,191	0.01%
2022/07/26	21	46.55	1	46.10	46.25	20	19,553	0.10%
2022/07/22	0	0.00	1	47.00	45.25	-1	22,032	0.00%
2022/07/21	1	45.10	1	45.45	45.60	0	22,803	0.00%
2022/07/19	6	48.18	9.3	47.72	46.65	-3.3	24,294	-0.01%
2022/07/15	0	0.00	5	44.83	45.40	-5	25,809	-0.02%
2022/07/14	6	43.79	3	44.15	45.20	3	27,095	0.01%
2022/07/13	23	45.40	2	45.58	44.65	21	29,111	0.07%
2022/07/12	17	50.09	9	48.56	45.40	8	31,272	0.03%
2022/07/11	0	0.00	1	50.00	50.00	-1	32,433	0.00%
2022/07/07	1	44.80	1	45.50	45.50	0	36,022	0.00%
2022/07/06	8	45.66	6	44.73	44.60	2	38,830	0.01%
2022/07/05	1	45.40	1	45.90	46.60	0	39,761	0.00%
2022/07/04	15	45.05	15	44.83	45.10	0	40,939	0.00%
2022/07/01	5.1	44.40	0	0.00	43.45	5.1	41,746	0.01%
2022/06/30	5.1	45.33	0	0.00	45.30	5.1	42,733	0.01%
2022/06/29	4	46.89	1	46.85	46.60	3	44,488	0.01%
2022/06/28	1	48.35	1	48.20	48.20	0	46,429	0.00%
2022/06/27	1	48.70	0	0.00	48.75	1	47,870	0.00%
2022/06/23	1	48.20	1	47.35	47.35	0	53,936	0.00%
2022/06/22	9	48.09	1	47.90	48.00	8	55,460	0.01%
2022/06/21	2.1	48.12	2	48.48	49.85	0.1	57,907	0.00%
2022/06/20	1	48.70	3	48.23	47.40	-2	59,482	0.00%
2022/06/17	1	48.60	1	49.10	49.50	0	60,390	0.00%
2022/06/16	2	52.35	3	50.57	49.20	-1	60,469	0.00%
2022/06/15	1	51.80	1	52.20	52.20	0	60,861	0.00%
2022/06/14	7	51.39	9	51.33	51.60	-2	61,113	0.00%
2022/06/13	9	51.98	7	52.40	52.10	2	61,744	0.00%
2022/06/10	2	52.30	2	51.90	52.10	0	62,909	0.00%
2022/06/09	18	53.21	0	0.00	53.10	18	63,963	0.03%
2022/06/08	1	55.30	2	55.80	55.00	-1	64,169	0.00%
2022/06/07	1	55.50	0	0.00	55.50	1	64,538	0.00%
2022/06/06	1	55.00	3	54.90	55.00	-2	64,775	0.00%
2022/06/02	3	54.83	3	54.67	54.50	0	65,227	0.00%
2022/06/01	6	55.33	6	55.43	55.30	0	66,188	0.00%
2022/05/31	7	55.34	36	55.10	55.10	-29	66,495	-0.04%
2022/05/30	6	56.95	7	56.80	57.10	-1	66,290	0.00%
2022/05/27	6	56.53	6	57.03	56.30	0	66,757	0.00%
2022/05/26	50	58.27	25	58.43	57.30	25	66,793	0.04%
2022/05/25	8	58.93	2	59.10	59.10	6	66,980	0.01%
2022/05/24	3	60.27	2	59.30	57.70	1	67,492	0.00%
2022/05/23	10	58.99	41	59.89	60.00	-31	67,475	-0.05%
2022/05/20	33	57.18	3	56.93	56.80	30	67,499	0.04%
2022/05/19	16	56.02	11	55.99	56.00	5	68,010	0.01%
2022/05/18	8	58.39	66	58.19	58.00	-58	68,123	-0.09%
2022/05/17	12	57.85	13	58.00	57.10	-1	67,820	0.00%
2022/05/16	18	56.42	24	56.50	57.60	-6	67,246	-0.01%
2022/05/13	32	53.68	38.1	54.45	57.30	-6.1	66,438	-0.01%
2022/05/12	6	53.93	11	53.60	53.00	-5	65,827	-0.01%
2022/05/11	7	54.84	7	55.47	55.20	0	65,391	0.00%
2022/05/10	11	57.72	2.5	56.65	55.40	8.6	64,624	0.01%
2022/05/09	23	60.65	26.2	60.94	60.00	-3.2	63,659	-0.01%
2022/05/06	8	62.00	64	62.69	62.60	-56	62,466	-0.09%
2022/05/05	67	60.36	7	59.96	61.00	60	60,851	0.10%
2022/05/04	1	59.60	12	59.08	58.90	-11	60,262	-0.02%
2022/05/03	13	58.25	15	57.41	57.90	-2	59,631	0.00%
2022/04/29	13	59.35	3	58.50	58.70	10	59,225	0.02%
2022/04/28	15	61.49	15	61.63	59.60	0	58,292	0.00%
2022/04/27	8	59.94	1	58.50	57.50	7	56,591	0.01%
2022/04/26	16	59.30	73	58.82	59.90	-57	55,723	-0.10%
2022/04/25	3	62.33	1	61.80	61.30	2	54,787	0.00%
2022/04/22	16	65.27	14	64.33	63.30	2	54,173	0.00%
2022/04/21	3	69.03	3	67.73	67.10	0	53,260	0.00%
2022/04/20	67	68.81	57	68.54	69.00	10	52,464	0.02%
2022/04/19	171	69.91	355	70.27	68.70	-184	51,235	-0.36%	大買/大賣/鉅額交易
2022/04/18	254	68.20	108	68.94	71.70	146	49,072	0.30%	大買/大賣/鉅額交易
2022/04/15	49.4	68.02	62	68.21	65.20	-12.6	46,694	-0.03%
2022/04/14	70	67.31	17.2	67.69	67.80	52.8	44,797	0.12%
2022/04/13	379	68.13	355	68.26	66.40	24	42,994	0.06%	大買/大賣/
2022/04/12	29	65.31	28	66.88	66.80	1	41,136	0.00%
2022/04/11	5	66.04	1	65.90	67.80	4	38,299	0.01%
2022/04/08	6	59.90	13	60.63	61.70	-7	37,341	-0.02%
2022/04/07	6.2	57.97	6	58.65	56.10	0.2	36,101	0.00%
2022/04/06	4	58.98	9	59.09	58.50	-5	35,192	-0.01%
2022/04/01	17	57.26	19	57.52	57.80	-2	34,117	-0.01%
2022/03/31	60	58.09	92.8	56.31	55.60	-32.8	32,297	-0.10%
2022/03/30	17	57.95	43	58.06	56.70	-26	30,335	-0.09%
2022/03/29	34	63.07	48	65.02	62.90	-14	28,862	-0.05%
2022/03/28	48	55.70	25	57.05	60.20	23	25,109	0.09%
2022/03/25	19	52.64	93	53.64	54.80	-74	22,696	-0.33%
2022/03/24	105	52.56	39.6	53.31	51.80	65.4	21,101	0.31%	大買/
2022/03/23	49	49.13	48	49.06	50.60	1	18,562	0.01%
2022/03/22	112	46.62	132	48.99	49.95	-20	16,892	-0.12%	大買/大賣/
2022/03/21	3	45.03	3	45.20	45.45	0	15,894	0.00%
2022/03/18	4	45.19	13	44.96	44.70	-9	15,684	-0.06%
2022/03/17	12	43.68	6	43.88	43.05	6	15,315	0.04%
2022/03/16	13	46.50	1	47.40	43.85	12	15,210	0.08%
2022/03/15	27	49.49	9	51.12	45.00	18	14,501	0.12%
2022/03/14	15	46.05	22	46.30	48.40	-7	13,155	-0.05%
2022/03/11	26	43.37	44	43.97	44.00	-18	11,993	-0.15%
2022/03/10	13	42.80	17	43.37	43.80	-4	11,624	-0.03%
2022/03/09	15	40.85	10	41.39	41.00	5	11,439	0.04%
2022/03/08	52	41.93	31	41.27	41.20	21	11,353	0.18%
2022/03/07	35	45.23	43	46.00	43.40	-8	10,831	-0.07%
2022/03/04	18	42.87	13	43.70	43.80	5	9,824	0.05%
2022/03/03	5	42.05	29	41.77	42.60	-24	9,365	-0.26%
2022/03/02	58	43.02	23	42.89	41.35	35	9,109	0.38%
2022/03/01	4	41.60	5	41.95	42.45	-1	8,603	-0.01%
2022/02/25	12	40.93	5	41.14	40.65	7	8,385	0.08%
2022/02/24	11	41.78	21	41.88	41.05	-10	7,923	-0.13%
2022/02/23	13	41.00	9.4	40.09	41.45	3.6	7,092	0.05%
2022/02/22	32	39.65	13	40.80	38.30	19	6,374	0.30%
2022/02/21	18	39.54	2	39.13	39.75	16	5,705	0.28%
2022/02/18	12	38.07	8.6	38.68	39.25	3.4	4,926	0.07%
2022/02/17	2	35.90	0.8	35.40	35.70	1.2	4,461	0.03%
2022/02/16	0.2	34.73	4	34.95	35.15	-3.8	4,404	-0.09%
2022/02/14	0.1	33.35	0	0.00	33.35	0.1	4,357	0.00%
2022/02/07	0	0.00	2	32.78	32.80	-2	4,483	-0.04%
2022/01/25	6.2	31.44	30	31.21	31.00	-23.8	4,523	-0.53%
2022/01/24	6.2	31.80	0	0.00	31.80	6.2	4,549	0.14%
2022/01/21	0.7	33.24	0	0.00	32.85	0.7	4,526	0.01%
2022/01/20	0.2	33.85	0	0.00	33.85	0.2	4,503	0.00%
2022/01/19	0.3	34.38	1	34.00	33.95	-0.7	4,537	-0.01%
2022/01/18	0.2	34.85	0	0.00	34.85	0.2	4,611	0.00%
2022/01/17	13	35.25	3	35.33	35.85	10	4,625	0.22%
2022/01/14	8	36.41	1	36.40	36.90	7	4,653	0.15%
2022/01/13	10	36.35	0	35.80	35.85	10	4,782	0.21%
2022/01/12	10	35.84	3.5	35.89	36.00	6.5	5,831	0.11%
2022/01/07	0.7	34.05	0	0.00	34.05	0.7	5,868	0.01%
2022/01/05	0.1	34.00	0	0.00	34.50	0.1	5,892	0.00%
2022/01/03	0	0.00	5	34.40	34.55	-5	5,983	-0.08%
2021/12/28	0	0.00	10	33.40	33.35	-10	6,180	-0.16%
2021/12/27	5	33.40	0	0.00	33.05	5	6,342	0.08%
2021/12/24	10	33.15	0	0.00	33.00	10	6,439	0.16%
2021/12/22	0	0.00	10	33.83	33.65	-10	6,760	-0.15%
2021/12/21	0.2	33.10	1	33.25	34.20	-0.8	6,899	-0.01%
2021/12/17	1	33.80	6	34.05	33.60	-5	6,883	-0.07%
2021/12/16	12.3	33.60	1	33.40	33.40	11.3	6,856	0.16%
2021/12/15	0.1	34.60	0	0.00	34.10	0.1	6,822	0.00%
2021/12/14	0.1	35.00	0	0.00	34.95	0.1	6,776	0.00%
2021/12/13	0	0.00	2	37.25	35.80	-2	6,784	-0.03%
2021/12/10	12	36.60	11	36.93	36.60	1	6,712	0.01%
2021/12/08	0	0.00	2	35.93	35.55	-2	6,496	-0.03%
2021/12/06	2	36.45	0	0.00	36.45	2	6,404	0.03%
2021/12/03	1	36.45	2.1	35.93	36.00	-1.1	6,342	-0.02%
2021/12/02	0	0.00	8.3	36.41	35.55	-8.3	6,078	-0.14%
2021/12/01	1	35.00	0	0.00	35.40	1	5,855	0.02%
2021/11/29	0	0.00	1	34.50	34.55	-1	5,782	-0.02%
2021/11/26	0.3	33.63	0	0.00	33.30	0.3	5,756	0.01%
2021/11/25	0	0.00	0.1	35.00	34.30	-0.1	5,736	0.00%
2021/11/23	10	33.56	2	33.80	33.50	8	5,532	0.14%
2021/11/22	0.2	33.12	1	33.60	33.05	-0.8	5,565	-0.02%
2021/11/19	0	0.00	11	32.99	32.75	-11	5,610	-0.20%
2021/11/18	0	0.00	10	32.82	32.75	-10	5,851	-0.17%
2021/11/12	0	0.00	1	32.20	32.15	-1	6,512	-0.02%
2021/11/08	4	31.28	0	0.00	31.10	4	6,427	0.06%
2021/11/02	0.4	30.32	0	0.00	30.05	0.4	6,364	0.01%
2021/10/29	5	31.21	0	0.00	30.70	5	6,290	0.08%
2021/10/26	4.2	31.30	0	0.00	31.15	4.2	6,210	0.07%
2021/10/25	1	32.80	0	0.00	32.60	1	6,117	0.02%
2021/10/22	16.3	32.99	1	33.65	32.35	15.3	6,084	0.25%
2021/10/21	0.1	34.35	1	35.50	34.50	-0.9	5,923	-0.02%
2021/10/20	8	35.73	11.4	35.74	35.35	-3.4	5,681	-0.06%
2021/10/19	0	0.00	2.4	34.69	34.75	-2.4	4,571	-0.05%
2021/10/18	5	30.66	10.8	30.66	31.60	-5.8	4,403	-0.13%
2021/10/14	16	31.41	1	31.50	31.15	15	4,403	0.34%
2021/10/13	10	31.15	0	0.00	30.95	10	4,385	0.23%
2021/10/08	3	31.70	1	31.65	31.70	2	4,495	0.04%
2021/10/04	1	31.90	0	0.00	31.00	1	4,406	0.02%
2021/10/01	0	0.00	1	31.60	30.70	-1	4,313	-0.02%
2021/09/30	0	0.00	1	32.80	32.70	-1	4,287	-0.02%
2021/09/29	5	32.14	11	32.16	30.55	-6	4,279	-0.14%
2021/09/28	10	31.13	7.3	31.58	31.65	2.7	4,227	0.06%
2021/09/16	2	30.20	0	0.00	30.40	2	7,413	0.03%
2021/09/15	1	30.80	0	0.00	30.75	1	7,897	0.01%
2021/09/07	5	29.25	5	28.90	28.85	0	8,872	0.00%
2021/09/03	1	29.75	0	0.00	29.10	1	8,852	0.01%
2021/09/02	4.3	29.79	7	29.50	29.50	-2.7	8,836	-0.03%
2021/08/31	0	0.00	6	31.36	31.35	-6	8,734	-0.07%
2021/08/27	5	32.25	0	0.00	32.25	5	8,666	0.06%
2021/08/26	1	37.40	0	0.00	37.35	1	8,590	0.01%
2021/08/25	1	37.05	13	37.04	37.75	-12	8,520	-0.14%
2021/08/24	1	38.30	2	38.00	37.30	-1	8,443	-0.01%
2021/08/23	14	38.98	6	38.57	39.00	8	8,198	0.10%
2021/08/20	4	36.05	15	35.53	36.35	-11	7,810	-0.14%
2021/08/19	2	35.45	0	0.00	34.65	2	7,596	0.03%
2021/08/17	0	0.00	1	34.80	34.20	-1	7,397	-0.01%
2021/08/16	4	34.40	1	35.00	34.15	3	7,396	0.04%
2021/08/13	10	34.30	1	34.75	34.75	9	7,382	0.12%
2021/08/11	1	34.85	0	0.00	34.25	1	7,354	0.01%
2021/08/10	0.1	34.50	4	34.75	34.70	-3.9	7,340	-0.05%
2021/08/09	3	34.30	0	0.00	34.30	3	7,365	0.04%
2021/08/03	0.3	34.51	0	0.00	34.40	0.3	7,507	0.00%
2021/08/02	0	0.00	5	33.75	34.65	-5	7,556	-0.07%
2021/07/28	1.3	33.66	0	0.00	33.80	1.3	7,594	0.02%
2021/07/27	0.3	34.00	7	33.73	33.70	-6.8	7,681	-0.09%
2021/07/26	0	0.00	1	34.20	34.20	-1	7,893	-0.01%
2021/07/23	0	0.00	5	34.41	34.75	-5	7,925	-0.06%
2021/07/21	5.5	34.23	0	0.00	33.85	5.5	8,120	0.07%
2021/07/20	0.3	34.64	5	34.40	34.40	-4.8	8,126	-0.06%
2021/07/16	5.3	35.78	0	0.00	35.20	5.3	8,460	0.06%
2021/07/15	2	36.75	5	36.40	36.25	-3	8,657	-0.03%
2021/07/14	0.5	34.57	15	34.50	34.95	-14.6	8,624	-0.17%
2021/07/13	30	36.68	23	35.04	35.00	7	8,800	0.08%
2021/07/09	0.2	36.45	12	36.84	36.45	-11.9	8,704	-0.14%
2021/07/08	16.2	37.70	8	37.68	37.60	8.2	8,663	0.09%
2021/07/07	0	0.00	7	37.02	37.05	-7	8,607	-0.08%
2021/07/05	9	37.59	0	0.00	38.35	9	8,423	0.11%
2021/07/02	1	38.00	20	37.50	37.60	-19	8,251	-0.23%
2021/07/01	30	40.88	23	39.85	39.00	7	8,075	0.09%
2021/06/30	5	40.53	1	40.80	40.30	4	7,755	0.05%
2021/06/29	15	40.62	24	40.32	40.40	-9	7,129	-0.13%
2021/06/28	48	43.05	6.4	42.54	42.30	41.6	6,604	0.63%
2021/06/25	16	38.57	3.9	39.51	40.00	12.1	5,887	0.21%
2021/06/24	13	35.66	105	36.39	36.40	-92	4,925	-1.87%	大賣/
2021/06/23	12.5	34.15	13	35.10	33.10	-0.5	4,373	-0.01%
2021/06/22	0	0.00	3	36.50	36.50	-3	3,790	-0.08%
2021/06/21	0	0.00	6	33.20	33.20	-6	3,686	-0.16%
2021/06/18	2	30.50	18	30.50	30.20	-16	3,546	-0.45%
2021/06/16	5	27.95	0	0.00	27.95	5	3,203	0.16%
2021/06/15	8	28.00	0	0.00	28.05	8	3,218	0.25%
2021/06/09	3	27.60	0	0.00	27.55	3	3,175	0.09%
2021/06/07	0	0.00	10	28.20	28.35	-10	3,140	-0.32%
2021/05/31	10	28.00	0	0.00	27.50	10	3,062	0.33%
2021/05/27	0	0.00	0.6	26.55	26.70	-0.6	3,024	-0.02%
2021/05/26	5	26.65	0.3	26.50	26.60	4.7	3,017	0.16%
2021/05/20	1	25.50	0	0.00	25.60	1	2,976	0.03%
2021/05/12	1	27.90	0	0.00	26.60	1	2,857	0.04%
2021/05/10	0	0.00	1	29.65	29.75	-1	2,700	-0.04%
2021/05/07	1	29.25	0	0.00	29.40	1	2,644	0.04%
2021/05/04	1.3	28.26	0	0.00	28.40	1.3	2,543	0.05%
2021/05/03	1.1	30.08	21	29.35	30.10	-19.9	2,435	-0.82%
2021/04/29	21.2	28.66	0	0.00	28.70	21.2	2,190	0.97%
2021/04/28	2	29.40	0	0.00	29.15	2	2,138	0.09%
2021/04/26	0	0.00	2	29.10	29.40	-2	1,878	-0.11%
2021/04/23	11.7	28.79	2	29.20	28.65	9.7	1,820	0.53%
2021/04/22	7	31.50	7	31.20	30.00	0	1,751	0.00%
2021/04/21	9	30.44	62	29.98	30.70	-53	1,429	-3.71%
2021/04/20	0	0.00	11	28.29	28.30	-11	1,168	-0.94%
2021/04/19	8	28.02	40.1	28.71	28.75	-32.1	1,064	-3.01%
2021/04/16	0	0.00	18	26.25	26.15	-18	828	-2.17%
2021/04/13	0	0.00	11	25.46	25.40	-11	761	-1.44%
2021/04/12	1	25.20	10	25.25	25.25	-9	734	-1.23%
2021/04/09	0	0.00	1	25.05	25.10	-1	722	-0.14%
2021/04/07	0	0.00	20	25.03	25.15	-20	701	-2.85%
2021/03/31	1	24.55	20	24.38	24.60	-19	711	-2.67%
2021/03/30	2	23.98	6	23.91	23.95	-4	681	-0.59%
2021/03/22	0	0.00	5	23.75	23.70	-5	884	-0.57%
2021/03/19	0	23.45	0	0.00	23.55	0	872	0.00%
2021/03/16	0	0.00	7	22.95	22.95	-7	840	-0.83%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/02	1	22.60	0	0.00	22.40	1	941	0.11%
2021/02/26	1	22.65	0	0.00	22.70	1	939	0.11%
2021/02/23	1	22.90	0	0.00	22.85	1	934	0.11%
2021/02/18	31	22.97	26	22.82	22.70	5	919	0.54%
2021/02/05	1	21.70	0	0.00	21.55	1	884	0.11%
2021/02/04	5	21.60	0	0.00	21.65	5	880	0.57%
2021/01/21	5	21.90	0	0.00	21.85	5	852	0.59%
2021/01/20	15	22.13	0	0.00	21.95	15	847	1.77%
2021/01/19	0	0.00	0.4	22.45	22.45	-0.4	839	-0.05%
2021/01/15	10	22.80	0	0.00	22.65	10	837	1.19%
2021/01/06	10	23.30	0	0.00	23.25	10	779	1.28%
2021/01/05	0	0.00	3	23.80	23.65	-3	766	-0.39%
2020/12/31	0	0.00	2	24.25	24.15	-2	743	-0.27%
2020/12/30	10	24.30	0	0.00	24.25	10	731	1.37%
2020/12/29	0	0.00	1	24.25	24.35	-1	723	-0.14%
2020/12/28	1	24.35	12	24.46	24.55	-11	702	-1.57%
2020/12/25	0	0.00	20	24.03	23.95	-20	653	-3.06%
2020/12/24	5	23.60	0	0.00	24.00	5	630	0.79%
2020/12/23	5	23.55	0	0.00	23.75	5	613	0.81%
2020/12/22	0	0.00	1	23.80	23.80	-1	601	-0.17%
2020/12/21	21	23.14	16	23.74	24.30	5	555	0.90%
2020/12/18	6	23.09	1	22.90	23.05	5	369	1.35%
2020/12/10	0.3	23.00	0	0.00	23.05	0.3	352	0.08%
2020/12/09	1	23.20	0	0.00	23.25	1	347	0.29%
2020/12/08	3	23.28	11	23.48	23.50	-8	335	-2.38%
2020/12/03	0	0.00	9	22.40	22.50	-9	250	-3.60%
2020/11/25	10	22.50	0	0.00	22.50	10	292	3.42%
2020/11/16	0	0.00	0.2	22.60	22.55	-0.2	342	-0.05%
2020/11/13	0	0.00	1	22.50	22.55	-1	422	-0.24%
2020/11/06	0	0.00	1	22.25	22.10	-1	428	-0.23%
2020/10/22	0	0.00	2	22.50	22.55	-2	487	-0.41%
2020/10/14	4	22.60	0	0.00	22.60	4	518	0.77%
2020/09/21	0	0.00	4	23.85	23.75	-4	792	-0.50%
2020/09/04	0	0.00	10	23.30	23.30	-10	956	-1.05%
2020/08/31	11	23.60	0	0.00	23.60	11	990	1.11%
2020/08/26	20	22.70	0	0.00	22.70	20	967	2.07%
2020/08/21	0	0.00	0	22.90	22.85	0	966	0.00%
2020/08/19	0	0.00	2	23.00	23.00	-2	931	-0.21%
2020/08/18	0	0.00	10	22.15	22.15	-10	852	-1.17%
2020/08/17	11	22.05	0	0.00	22.10	11	851	1.29%
2020/08/11	12	22.00	0	0.00	22.00	12	845	1.42%
2020/08/07	1.8	22.00	0	0.00	22.00	1.8	843	0.21%
2020/08/04	0.1	22.00	0	0.00	22.00	0.1	839	0.02%
2020/07/31	1	21.95	0	0.00	22.10	1	856	0.12%
2020/07/30	8	22.02	0	0.00	22.05	8	900	0.89%
2020/07/29	6	21.95	0	0.00	21.90	6	900	0.67%
2020/07/16	4	23.20	0	0.00	23.35	4	948	0.42%
2020/07/10	2	24.00	0	0.00	23.80	2	955	0.21%
2020/07/09	0	0.00	0.1	24.50	24.35	-0.1	949	-0.01%
2020/07/08	0	0.00	3	27.18	27.30	-3	918	-0.33%
2020/07/02	2	26.55	0	0.00	26.50	2	833	0.24%
2020/06/29	2	26.35	0	0.00	26.50	2	776	0.26%
2020/06/24	0.2	26.35	2	26.20	26.35	-1.8	764	-0.24%
2020/06/19	1	25.30	0	0.00	25.35	1	664	0.15%
2020/06/15	1	24.80	0	0.00	24.80	1	670	0.15%
2020/06/05	10	24.25	10	24.35	24.35	0	609	0.00%
2020/05/25	0	0.00	0	23.90	23.85	0	585	0.00%
2020/05/11	0	0.00	16	24.60	24.50	-16	586	-2.73%
2020/05/07	16	24.87	0	0.00	24.80	16	567	2.82%
2020/05/06	3	25.45	1	25.35	24.80	2	563	0.36%
2020/04/22	0	0.00	2	22.25	22.30	-2	450	-0.44%
2020/04/21	1	22.30	0	0.00	22.30	1	441	0.23%
2020/03/20	0	0.00	1	20.00	20.00	-1	284	-0.35%
2020/03/17	0	21.40	67.9	20.12	21.40	-67.9	260	-26.11%
2020/03/16	0	0.00	46	22.36	22.30	-46	252	-18.21%
2020/03/03	0	24.40	0	0.00	24.40	0	207	0.00%
2020/02/17	0	0.00	0.1	24.25	24.40	-0.1	178	-0.03%
2019/12/25	0	0.00	1	25.65	25.65	-1	149	-0.67%
2019/12/17	0	0.00	1	24.95	24.95	-1	138	-0.72%
2019/12/11	0	0.00	0.1	24.55	24.60	-0.1	132	-0.05%
2019/11/13	7	24.48	0	0.00	24.30	7	134	5.19%
2019/11/12	5	24.40	0	0.00	24.35	5	138	3.62%
2019/10/24	0	0.00	4	25.44	25.45	-4	137	-2.92%
2019/09/25	1	25.85	0.1	25.85	25.90	0.9	245	0.36%
2019/08/29	0	0.00	2	25.70	25.70	-2	262	-0.76%
2019/08/15	2	24.90	0	0.00	24.90	2	262	0.76%
2019/07/18	1	27.65	0	0.00	27.90	1	235	0.42%
2019/07/15	0	0.00	1	27.50	27.50	-1	215	-0.46%
2019/05/21	0	0.00	2	25.60	25.70	-2	217	-0.92%
2019/05/20	2	25.45	0	0.00	25.50	2	217	0.92%
2019/05/13	0	0.00	1	26.15	25.90	-1	214	-0.47%
2019/04/10	0	26.30	0	0.00	26.50	0	201	0.00%
2019/03/26	0	0.00	1	25.85	25.85	-1	181	-0.55%
2019/03/19	0	0.00	2	25.75	25.70	-2	183	-1.09%
2019/03/12	10	25.70	0	0.00	25.75	10	201	4.97%
2019/03/06	0.2	26.00	0	0.00	26.05	0.2	208	0.09%
2019/03/04	0.4	25.75	0	0.00	25.75	0.4	203	0.22%
2019/02/25	5	25.65	0	0.00	25.95	5	208	2.39%
2019/02/15	15	26.05	0	0.00	26.20	15	214	6.98%
2019/01/15	0	0.00	1	26.35	26.25	-1	254	-0.39%
2018/12/11	0	25.75	0	0.00	25.80	0	420	0.00%
2018/11/29	0	25.10	0	0.00	25.10	0	397	0.00%
2018/10/12	1	22.35	0	0.00	22.35	1	292	0.34%
2018/10/04	0	27.35	0	0.00	27.35	0	155	0.01%
2018/09/11	2	26.70	0	0.00	26.70	2	173	1.15%
2018/08/30	5	27.00	0	0.00	27.00	5	180	2.77%
2018/06/20	10	28.60	0	0.00	28.65	10	282	3.54%
2018/06/15	10	29.00	0	0.00	29.00	10	281	3.55%
2018/05/16	20	28.95	0	0.00	28.90	20	315	6.33%
2018/05/09	5	29.00	0	0.00	29.20	5	379	1.32%
2018/05/07	10	28.90	0	0.00	29.00	10	435	2.30%
2018/05/04	5	29.45	0	0.00	29.40	5	432	1.16%
2018/04/26	10	29.50	0	0.00	29.50	10	491	2.04%
2018/04/24	10	29.60	0	0.00	29.55	10	508	1.97%
2018/04/17	1	30.00	0	0.00	30.00	1	558	0.18%
2018/03/28	10	29.70	0	0.00	29.90	10	850	1.18%
2018/03/23	20	30.00	0	0.00	29.95	20	849	2.35%
2018/03/19	10	30.10	0	0.00	30.20	10	868	1.15%
2018/03/08	0.1	30.10	0	0.00	30.20	0.1	877	0.01%
2018/03/07	5	30.10	0	0.00	30.00	5	879	0.57%
2018/03/06	5	30.05	0	0.00	30.10	5	884	0.57%
2018/03/02	5	30.10	0	0.00	30.15	5	891	0.56%
2018/02/06	1	29.50	0	0.00	29.05	1	902	0.11%
2018/02/05	0	0.00	1	30.70	30.70	-1	879	-0.11%
2018/01/29	0	0.00	2	30.60	31.00	-2	850	-0.24%
2018/01/23	3	29.90	0	0.00	30.75	3	822	0.36%
2018/01/19	5	30.65	0	0.00	30.40	5	814	0.61%
2018/01/18	5	30.80	0	0.00	30.80	5	805	0.62%
2018/01/16	0	0.00	12	30.95	30.85	-12	804	-1.49%
2018/01/12	0	0.00	1	31.25	31.10	-1	793	-0.13%
2018/01/11	12	31.35	0	0.00	31.45	12	784	1.53%
2018/01/10	0	0.00	1	32.00	31.50	-1	769	-0.13%
2018/01/09	0	0.00	36	31.81	31.60	-36	687	-5.23%
2018/01/05	1	30.85	0	0.00	30.80	1	597	0.17%
2018/01/04	1	30.15	0	0.00	30.10	1	566	0.18%
2018/01/03	1	30.25	0	0.00	30.15	1	552	0.18%