笙科 (5272)-國泰-館前券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
32.70
漲跌
▼0.40
漲幅
-1.21%
成交量
151張
產業
上櫃半導體類股
172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

笙科 (5272)籌碼相關－國泰-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

國泰-館前券商分點個股進出
國泰-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
2024/05/07	2	33.10	0	0.00	33.00	2	2,412	0.08%
2024/05/02	0	0.00	0	33.05	33.20	0	2,422	0.00%
2024/04/23	0	31.90	0	0.00	31.55	0	2,555	0.00%
2024/04/22	1	31.90	0	0.00	31.20	1	2,652	0.04%
2024/04/16	0	32.75	0	0.00	32.50	0	2,692	0.00%
2024/04/11	0	0.00	0	34.55	34.05	0	2,708	0.00%
2024/04/02	3	35.50	2	35.45	35.40	1	2,730	0.04%
2024/04/01	2	35.70	0	0.00	35.50	2	2,747	0.07%
2024/03/27	0	0.00	0.4	35.10	35.45	-0.4	2,796	-0.01%
2024/03/26	0	35.30	4.1	36.00	35.30	-4.1	2,797	-0.15%
2024/03/21	1	37.00	0	0.00	37.15	1	2,796	0.04%
2024/03/20	0	37.20	0	0.00	36.80	0	2,822	0.00%
2024/03/19	3	37.45	3	37.47	37.10	0	2,835	0.00%
2024/03/18	0	0.00	0.4	37.75	38.15	-0.4	2,841	-0.01%
2024/03/15	1	38.45	1	38.50	37.60	0	2,870	0.00%
2024/03/13	8	39.28	3	39.15	38.30	5	2,912	0.17%
2024/03/12	23	41.32	23	40.88	40.45	0	2,934	0.00%
2024/03/11	8	40.47	9.4	40.53	40.45	-1.4	3,064	-0.05%
2024/03/08	8	39.51	12	39.95	38.90	-4	3,052	-0.13%
2024/03/07	17	41.24	4.2	41.62	40.00	12.8	3,012	0.42%
2024/03/06	11	41.58	27	42.11	42.10	-16	2,982	-0.54%
2024/03/05	4	40.76	8	40.60	40.55	-4	3,036	-0.13%
2024/03/04	21	41.84	4	41.55	41.15	17	3,072	0.55%
2024/03/01	29	41.75	34.1	41.89	42.20	-5.1	3,205	-0.16%
2024/02/29	6	40.23	9	40.26	40.55	-3	3,131	-0.10%
2024/02/27	26.1	42.21	4	40.85	40.40	22.1	3,098	0.71%
2024/02/26	13.1	42.30	24	42.64	43.80	-10.9	3,070	-0.36%
2024/02/23	10	40.10	14	40.39	41.05	-4	2,957	-0.14%
2024/02/22	16	41.02	21	41.46	40.65	-5	2,937	-0.17%
2024/02/21	23	41.50	7	39.94	41.85	16	2,863	0.56%
2024/02/20	0	0.00	1	38.40	38.10	-1	2,716	-0.04%
2024/02/19	6	37.72	4	37.91	37.50	2	2,703	0.07%
2024/02/16	5	38.09	5	38.33	38.10	0	2,708	0.00%
2024/02/15	4	37.94	6	38.21	37.30	-2	2,667	-0.07%
2024/02/02	3	37.57	5	37.78	37.30	-2	2,608	-0.08%
2024/02/01	26.6	37.72	11	38.20	37.80	15.6	2,572	0.61%
2024/01/31	14	35.80	18	36.05	36.10	-4	2,509	-0.16%
2024/01/30	1	33.50	0	0.00	33.50	1	2,441	0.04%
2024/01/26	1	35.10	1	34.10	34.10	0	2,460	0.00%
2024/01/25	5	35.68	2	35.35	35.20	3	2,491	0.12%
2024/01/24	15	37.29	19	36.51	36.50	-4	2,516	-0.16%
2024/01/23	1	36.00	3	36.28	35.80	-2	2,690	-0.07%
2024/01/22	0	0.00	2	35.28	35.55	-2	2,768	-0.07%
2024/01/19	4	34.85	2	34.45	34.40	2	2,834	0.07%
2024/01/18	0	34.10	0	0.00	33.85	0	2,841	0.00%
2024/01/17	4	35.41	4	35.28	35.00	0	2,882	0.00%
2024/01/16	9.2	36.32	2	35.83	35.55	7.2	2,935	0.25%
2024/01/15	4	36.10	4	36.35	36.40	0	2,943	0.00%
2024/01/12	0	0.00	2	33.15	33.10	-2	2,935	-0.07%
2024/01/09	0	33.45	0	0.00	33.40	0	3,031	0.00%
2024/01/05	0	0.00	5	35.85	35.50	-5	3,024	-0.17%
2024/01/04	1	35.85	7	35.55	35.50	-6	3,033	-0.20%
2023/12/28	2	36.15	2	35.40	35.20	0	3,321	0.00%
2023/12/27	6	36.54	6	36.53	36.25	0	3,309	0.00%
2023/12/26	2	36.60	1	36.55	36.80	1	3,287	0.03%
2023/12/25	7	35.10	0	0.00	34.05	7	3,229	0.22%
2023/12/22	2	34.85	1	34.80	34.80	1	3,221	0.03%
2023/12/19	1	34.80	1	34.95	35.00	0	3,196	0.00%
2023/12/18	1	35.90	0	0.00	35.90	1	3,186	0.03%
2023/12/15	0	0.00	3	36.70	36.05	-3	3,177	-0.09%
2023/12/14	4	38.31	3	38.08	37.60	1	3,145	0.03%
2023/12/12	4	39.24	6	39.29	38.45	-2	3,106	-0.06%
2023/12/11	7	38.89	7	39.14	39.05	0	3,069	0.00%
2023/12/08	3	39.58	4	39.66	39.20	-1	3,045	-0.03%
2023/12/07	11	39.18	7	38.77	38.45	4	3,006	0.13%
2023/12/06	37	40.49	37.3	40.54	39.70	-0.3	2,952	-0.01%
2023/12/05	1	39.25	3	39.07	39.00	-2	2,751	-0.07%
2023/12/04	4	38.41	3	38.10	37.95	1	2,703	0.04%
2023/12/01	13	38.98	10	39.11	38.80	3	2,684	0.11%
2023/11/30	16.4	40.05	25	40.06	40.00	-8.6	2,637	-0.33%
2023/11/29	16	38.13	6	38.43	39.00	10	2,473	0.40%
2023/11/28	15	38.71	8	38.22	39.00	7	2,400	0.29%
2023/11/27	1	37.30	1	37.30	36.70	0	2,192	0.00%
2023/11/24	0	0.00	3	35.15	34.95	-3	2,130	-0.14%
2023/11/22	5	36.60	8	37.21	37.00	-3	1,974	-0.15%
2023/11/21	3	35.27	4	35.58	35.00	-1	1,825	-0.05%
2023/11/20	3.1	34.91	37	35.97	35.55	-33.9	1,779	-1.90%
2023/11/17	4	34.24	36	34.66	34.25	-32	1,708	-1.87%
2023/11/16	29	33.19	1	33.35	33.20	28	1,653	1.69%
2023/11/15	6	32.83	3	33.22	33.50	3	1,635	0.18%
2023/11/14	1	32.60	2	32.60	32.55	-1	1,613	-0.06%
2023/11/13	0	0.00	1	32.20	32.05	-1	1,599	-0.06%
2023/11/10	1	32.65	0	0.00	31.80	1	1,587	0.06%
2023/11/09	7	33.74	9	33.24	32.50	-2	1,573	-0.13%
2023/11/08	8	34.56	42	33.97	34.10	-34	1,532	-2.22%
2023/11/07	1	32.20	1	32.70	32.20	0	1,425	0.00%
2023/11/06	20	32.24	0	0.00	31.90	20	1,412	1.42%
2023/11/03	5	32.84	16	32.46	32.50	-11	1,396	-0.79%
2023/11/02	6	32.43	18	33.31	33.50	-12	1,376	-0.87%
2023/11/01	22	32.45	7	32.53	32.60	15	1,335	1.12%
2023/10/31	58	35.09	47	33.03	33.50	11	1,292	0.85%
2023/10/30	19	32.99	9	33.85	34.55	10	1,065	0.94%
2023/10/27	4	32.51	8	32.46	31.80	-4	964	-0.41%
2023/10/26	2	32.00	7	31.44	30.50	-5	878	-0.57%
2023/10/25	10.5	32.84	18	32.53	31.85	-7.5	858	-0.87%
2023/10/24	23	31.40	7	31.95	32.40	16	805	1.99%
2023/10/23	35.5	32.10	34.1	32.14	32.55	1.4	733	0.19%
2023/10/20	15	29.80	6	30.15	29.60	9	624	1.44%
2023/10/19	9	30.56	7	30.42	30.90	2	594	0.34%
2023/10/18	2	29.55	3.1	29.85	28.65	-1.1	515	-0.21%
2023/10/16	1	28.10	0	0.00	28.10	1	482	0.21%
2023/10/13	2	29.35	0	0.00	28.80	2	474	0.42%
2023/10/12	1	29.10	1	28.80	29.15	0	463	0.00%
2023/10/11	12	29.58	4	29.88	29.55	8	446	1.79%
2023/10/06	3	33.70	5	33.09	32.80	-2	403	-0.49%
2023/10/05	20.2	32.91	24.4	33.55	33.75	-4.2	297	-1.42%
2023/10/04	0	0.00	5	30.47	30.70	-5	168	-2.96%
2023/09/06	2	27.60	1	27.70	27.50	1	118	0.84%
2023/08/22	3	26.25	3	25.60	25.60	0	116	0.00%
2023/08/16	0	26.25	0	0.00	24.20	0	101	0.00%
2023/08/08	0	26.60	0	0.00	26.00	0	100	0.00%
2023/08/02	1	25.95	0	0.00	25.70	1	106	0.94%
2023/07/17	0	0.00	1	27.60	27.70	-1	121	-0.82%
2023/07/13	0	0.00	1	26.90	26.90	-1	126	-0.79%
2023/06/19	0	0.00	1	28.05	27.85	-1	254	-0.39%
2023/06/16	2	27.70	0	0.00	27.75	2	263	0.76%
2023/06/14	1	28.10	0	0.00	27.90	1	273	0.37%
2023/06/09	0	28.05	0	0.00	28.10	0	288	0.00%
2023/06/08	2	28.00	0	0.00	28.00	2	298	0.67%
2023/06/02	0	28.45	0	0.00	28.10	0	511	0.00%
2023/05/29	1	27.90	0	0.00	27.85	1	556	0.18%
2023/05/18	0	0.00	0.1	27.50	27.50	-0.1	569	-0.02%
2023/05/12	1	26.45	0	0.00	27.25	1	570	0.18%
2023/05/02	0	0.00	2	29.70	29.55	-2	616	-0.32%
2023/04/28	0	0.00	1	29.30	29.20	-1	617	-0.16%
2023/04/24	0	29.85	0	0.00	30.00	0	615	0.00%
2023/04/13	1	32.00	1	31.55	31.55	0	623	0.00%
2023/04/12	1	32.50	3	31.65	32.45	-2	618	-0.32%
2023/04/11	0	0.00	1	31.20	31.85	-1	611	-0.16%
2023/04/10	1	30.80	0	0.00	30.85	1	612	0.16%
2023/03/30	0	32.22	0	0.00	31.95	0	651	0.00%
2023/03/29	0	31.90	0	0.00	31.65	0	659	0.00%
2023/03/28	1	32.55	1	31.90	31.90	0	692	0.00%
2023/03/23	6	33.66	5	33.66	33.15	1	682	0.15%
2023/03/22	32	34.07	2	34.10	33.80	30	651	4.60%
2023/03/21	0	32.15	2	31.90	32.25	-2	603	-0.33%
2023/03/20	0	0.00	9.2	31.38	31.55	-9.2	594	-1.54%
2023/03/17	2	31.65	0	0.00	31.75	2	593	0.34%
2023/03/16	0	0.00	1	30.55	30.30	-1	590	-0.17%
2023/03/15	1	32.15	0	0.00	31.15	1	591	0.17%
2023/03/14	0	31.65	0	31.80	31.80	0	590	0.00%
2023/03/13	0	0.00	0.1	31.70	31.55	-0.1	590	-0.02%
2023/03/10	1.1	32.09	1	31.75	32.10	0.1	591	0.01%
2023/03/09	36.3	34.65	46.2	34.84	33.50	-10	572	-1.74%
2023/03/08	81.1	30.99	52	31.88	32.50	29.1	454	6.40%
2023/03/07	35.1	29.74	41	30.31	30.30	-5.9	410	-1.44%
2023/03/06	51	29.36	46	29.82	29.75	5	391	1.28%
2023/03/03	0	0.00	1	28.05	27.95	-1	357	-0.28%
2023/03/02	0	27.95	0	0.00	27.90	0	357	0.00%
2023/03/01	0	28.48	1	28.45	28.40	-1	355	-0.28%
2023/02/23	1	28.00	0	0.00	28.00	1	342	0.29%
2023/02/22	0	27.95	0	0.00	27.70	0	344	0.00%
2023/02/17	0	27.45	0	0.00	27.25	0	358	0.00%
2023/02/02	2	27.70	2	27.75	27.90	0	372	0.00%
2023/02/01	0	0.00	4	27.38	27.65	-4	367	-1.09%
2023/01/31	20	27.47	17	27.86	27.35	3	363	0.82%
2023/01/10	0	0.00	13	26.75	26.40	-13	329	-3.94%
2023/01/09	1	26.60	0	0.00	26.55	1	330	0.30%
2023/01/05	36	27.26	23	27.37	27.20	13	335	3.88%
2022/12/22	20	28.06	50	28.35	28.55	-30	340	-8.82%
2022/12/21	13	27.38	0	0.00	26.50	13	319	4.06%
2022/12/20	35	28.42	26	28.35	27.30	9	317	2.83%
2022/12/19	5	28.00	0	0.00	27.75	5	302	1.65%
2022/12/15	3	28.10	1	27.90	27.80	2	300	0.67%
2022/12/07	0	0.00	2	26.00	26.30	-2	308	-0.65%
2022/12/02	1	27.80	0	0.00	27.50	1	322	0.31%
2022/12/01	0	26.65	0	0.00	26.70	0	354	0.00%
2022/11/30	0	26.45	1	26.30	26.25	-1	371	-0.27%
2022/11/17	0	26.65	0	0.00	26.30	0	570	0.00%
2022/11/16	2	26.35	0	0.00	26.35	2	575	0.35%
2022/11/03	0	24.80	0	0.00	24.70	0	640	0.00%
2022/11/02	0	25.00	0	0.00	24.85	0	652	0.00%
2022/10/31	0	24.25	0	0.00	23.90	0	679	0.00%
2022/10/24	0	0.00	1	23.90	23.90	-1	724	-0.14%
2022/10/21	1	23.10	0	0.00	23.05	1	735	0.14%
2022/10/19	0	0.00	1	24.35	24.35	-1	753	-0.13%
2022/10/18	1	25.10	0	0.00	24.60	1	762	0.13%
2022/10/17	0	0.00	1	24.40	24.60	-1	799	-0.13%
2022/10/14	1	24.10	0	0.00	24.35	1	825	0.12%
2022/10/07	0	28.45	0	0.00	26.60	0	859	0.00%
2022/09/28	0	27.81	1	26.20	26.20	-1	918	-0.11%
2022/09/27	1	27.25	2	28.78	28.70	-1	924	-0.11%
2022/09/26	1	28.00	0	0.00	27.70	1	936	0.11%
2022/09/23	0	0.00	1	30.70	30.70	-1	943	-0.11%
2022/09/16	5	31.90	0	0.00	31.85	5	1,030	0.49%
2022/09/08	0	0.00	1	31.65	31.50	-1	1,132	-0.09%
2022/09/07	2	31.30	2.1	31.86	31.15	-0.1	1,170	-0.01%
2022/09/06	0	0.00	0.9	34.30	34.30	-0.9	1,159	-0.07%
2022/09/05	7	38.44	6	38.38	38.10	1	1,208	0.08%
2022/09/02	3	37.47	6	37.35	38.05	-3	1,226	-0.24%
2022/08/25	0	0.00	1	35.50	35.30	-1	2,381	-0.04%
2022/08/17	0	0.00	2	33.85	33.85	-2	3,167	-0.06%
2022/08/16	1	34.15	2	33.95	33.70	-1	3,166	-0.03%
2022/08/15	2	33.63	1	33.85	33.70	1	3,163	0.03%
2022/08/12	1	32.85	0	0.00	33.00	1	3,150	0.03%
2022/08/10	0	0.00	11	31.55	32.20	-11	3,145	-0.35%
2022/08/08	0	32.50	0	0.00	32.45	0	3,136	0.00%
2022/07/18	0	0.00	1	34.25	33.70	-1	3,009	-0.03%
2022/07/11	1	32.10	1	32.10	32.10	0	2,961	0.00%
2022/07/07	1	31.05	6	31.43	31.65	-5	2,942	-0.17%
2022/07/06	0	32.95	0	0.00	32.05	0	2,917	0.00%
2022/07/05	0	0.00	1	31.75	32.65	-1	2,920	-0.03%
2022/07/04	3	32.80	2	32.80	32.40	1	2,913	0.03%
2022/07/01	1	35.40	3	34.97	33.60	-2	2,905	-0.07%
2022/06/30	1	36.55	11	36.56	36.20	-10	2,885	-0.35%
2022/06/29	11	38.19	0	0.00	37.75	11	2,875	0.38%
2022/06/28	1	37.60	1	37.25	37.25	0	2,868	0.00%
2022/06/27	1	36.80	2	37.20	38.30	-1	2,884	-0.03%
2022/06/24	2	36.03	4	36.19	36.10	-2	2,873	-0.07%
2022/06/23	2	35.43	1	35.00	35.75	1	2,872	0.03%
2022/06/22	1	37.00	0	0.00	34.70	1	2,849	0.04%
2022/06/20	1	37.90	0	0.00	36.00	1	2,851	0.04%
2022/06/17	1	37.80	5	37.56	38.30	-4	2,820	-0.14%
2022/06/16	2	39.58	5	40.34	38.85	-3	2,796	-0.11%
2022/06/15	4	40.11	1	40.90	39.80	3	2,748	0.11%
2022/06/14	1	40.20	10	39.96	40.15	-9	2,724	-0.33%
2022/06/13	17	42.00	17	41.65	41.40	0	2,659	0.00%
2022/06/10	64	47.14	64	47.15	45.95	0	2,555	0.00%
2022/06/09	33	45.48	35	46.06	47.30	-2	2,023	-0.10%
2022/06/08	12	43.29	30	43.52	43.00	-18	1,853	-0.97%
2022/06/07	15	44.44	42	44.08	43.30	-27	1,763	-1.53%
2022/06/06	55	45.11	31	44.98	44.80	24	1,656	1.45%
2022/06/02	38	45.22	49	45.92	46.30	-11	1,524	-0.72%
2022/06/01	73	46.59	39	45.56	45.10	34	1,343	2.53%
2022/05/31	61	43.86	62	43.84	44.05	-1	1,001	-0.10%
2022/05/30	16	41.77	3	42.00	42.65	13	772	1.68%
2022/05/24	0	0.00	1	34.55	34.00	-1	502	-0.20%
2022/05/17	0	0.00	2	34.90	34.80	-2	495	-0.40%
2022/05/16	1	34.90	0	0.00	34.20	1	493	0.20%
2022/05/13	1	34.40	1	33.60	33.85	0	487	0.00%
2022/05/12	1	33.95	1	33.35	32.70	0	479	0.00%
2022/05/11	0	0.00	1	32.75	32.70	-1	475	-0.21%
2022/05/09	0	0.00	1	31.60	31.40	-1	461	-0.22%
2022/05/03	0	0.00	1	31.60	31.75	-1	470	-0.21%
2022/04/25	1	30.00	0	0.00	30.65	1	470	0.21%
2022/04/22	0	0.00	1	32.50	32.45	-1	465	-0.21%
2022/04/21	1	33.55	0	0.00	33.75	1	466	0.21%
2022/04/19	0	0.00	2	33.13	33.00	-2	466	-0.43%
2022/04/18	0	0.00	1	32.55	32.65	-1	469	-0.21%
2022/04/15	2	33.53	1	33.05	33.15	1	466	0.21%
2022/04/14	1	34.60	0	0.00	34.60	1	474	0.21%
2022/04/13	0	34.80	0	0.00	34.90	0	476	0.00%
2022/04/11	2	36.78	0	0.00	35.10	2	488	0.41%
2022/04/08	0	0.00	1	37.00	37.50	-1	475	-0.21%
2022/04/07	1	36.05	0	0.00	36.00	1	475	0.21%
2022/04/06	3	38.30	19	38.05	37.70	-16	475	-3.37%
2022/04/01	0	38.10	0	0.00	38.20	0	477	0.00%
2022/03/31	3	38.22	1	38.20	37.90	2	475	0.42%
2022/03/30	16	38.13	1	38.25	37.95	15	468	3.20%
2022/03/29	2	37.30	0	0.00	36.75	2	442	0.45%
2022/03/28	0	37.05	1	37.55	37.40	-1	433	-0.23%
2022/03/23	1	37.35	3	37.32	37.00	-2	425	-0.47%
2022/03/22	0	35.60	10	35.50	35.70	-10	397	-2.52%
2022/03/18	0	0.00	4	34.70	35.40	-4	423	-0.95%
2022/03/17	0	0.00	3	35.13	34.65	-3	467	-0.64%
2022/03/16	1	33.85	4	34.24	33.75	-3	474	-0.63%
2022/03/15	2	35.45	3	35.08	34.55	-1	476	-0.21%
2022/03/14	2	34.15	0	0.00	34.80	2	486	0.41%
2022/03/11	9	34.47	3	34.78	34.20	6	503	1.19%
2022/03/10	0	32.95	0	0.00	32.50	0	493	0.00%
2022/03/09	0	33.00	0	0.00	32.00	0	505	0.00%
2022/03/08	0	31.65	0	0.00	31.35	0	523	0.00%
2022/03/07	1	32.05	0	0.00	32.10	1	541	0.18%
2022/03/03	1	34.70	0	0.00	34.25	1	565	0.18%
2022/02/24	1	32.95	0	0.00	32.55	1	662	0.15%
2022/02/18	0	0.00	1	34.60	35.10	-1	811	-0.12%
2022/02/17	0	35.80	1	36.65	35.35	-1	837	-0.12%
2022/02/16	1	36.00	0	0.00	36.05	1	892	0.11%
2022/02/11	0	0.00	2	36.30	36.20	-2	971	-0.21%
2022/01/26	18	31.93	0	0.00	32.00	18	1,021	1.76%
2022/01/21	1	32.95	0	0.00	32.85	1	1,067	0.09%
2022/01/18	0	34.80	0	0.00	34.80	0	1,116	0.00%
2022/01/13	0	0.00	1	34.20	34.10	-1	1,134	-0.09%
2022/01/11	2	34.75	0	0.00	34.50	2	1,151	0.17%
2022/01/07	1	35.80	1	35.50	35.30	0	1,156	0.00%
2022/01/06	1	36.65	0	0.00	36.90	1	1,151	0.09%
2022/01/03	0	0.00	1	38.35	38.35	-1	1,189	-0.08%
2021/12/29	0	0.00	2	39.15	39.20	-2	1,203	-0.17%
2021/12/28	0	0.00	1	39.45	38.50	-1	1,221	-0.08%
2021/12/27	1	38.50	3	38.73	38.60	-2	1,243	-0.16%
2021/12/24	0	0.00	2	38.50	37.80	-2	1,293	-0.15%
2021/12/23	1	37.90	3	37.90	37.85	-2	1,328	-0.15%
2021/12/22	0	0.00	1	38.95	38.40	-1	1,373	-0.07%
2021/12/20	1	38.00	0	0.00	38.10	1	1,546	0.06%
2021/12/15	0	0.00	30	38.82	38.90	-30	1,776	-1.69%
2021/12/14	2	39.50	1	38.95	39.00	1	2,166	0.05%
2021/12/13	40	41.92	15	41.62	40.80	25	2,347	1.07%
2021/12/10	2	40.05	0	0.00	39.40	2	2,323	0.09%
2021/12/08	0	0.00	7	41.61	41.35	-7	2,344	-0.30%
2021/12/07	2	40.00	0	0.00	40.50	2	2,331	0.09%
2021/12/06	0	0.00	5	41.80	42.00	-5	2,318	-0.22%
2021/12/03	0	0.00	9	40.72	40.50	-9	2,310	-0.39%
2021/12/02	3	39.67	1	40.15	39.60	2	2,315	0.09%
2021/12/01	0	0.00	4	40.90	41.50	-4	2,328	-0.17%
2021/11/30	3	39.92	0	0.00	39.60	3	2,339	0.13%
2021/11/26	0	0.00	1	37.85	38.10	-1	2,415	-0.04%
2021/11/25	21	40.49	0	0.00	39.80	21	2,450	0.86%
2021/11/24	4	41.90	7	41.57	41.60	-3	2,432	-0.12%
2021/11/23	20	41.36	0	0.00	41.20	20	2,419	0.83%
2021/11/22	25	42.38	7	42.33	42.20	18	2,444	0.74%
2021/11/19	0	0.00	5	41.33	40.90	-5	2,438	-0.21%
2021/11/18	2	41.43	0	0.00	40.55	2	2,419	0.08%
2021/11/16	0	0.00	16	39.74	39.50	-16	2,377	-0.67%
2021/11/15	9	40.86	5	40.70	40.55	4	2,366	0.17%
2021/11/12	14	40.36	5	39.85	38.75	9	2,332	0.39%
2021/11/11	0	0.00	2	38.80	38.60	-2	2,306	-0.09%
2021/11/10	0	0.00	1	37.90	38.85	-1	2,311	-0.04%
2021/11/09	3	38.50	0	0.00	38.65	3	2,314	0.13%
2021/11/02	1	37.75	11	35.81	35.90	-10	2,444	-0.41%
2021/11/01	0	0.00	1.2	37.01	37.00	-1.2	2,505	-0.05%
2021/10/28	3	36.90	5	36.87	36.35	-2	3,143	-0.06%
2021/10/25	1	34.55	1	34.40	34.40	0	3,374	0.00%
2021/10/22	2	34.00	0	0.00	34.50	2	3,396	0.06%
2021/10/21	1	34.00	1	34.15	33.65	0	3,437	0.00%
2021/10/13	0	0.00	1	30.55	30.80	-1	3,983	-0.03%
2021/10/12	0	0.00	10	32.69	31.80	-10	4,013	-0.25%
2021/10/08	1	35.45	1	34.45	34.25	0	4,019	0.00%
2021/10/07	0	0.00	1	34.65	34.90	-1	4,049	-0.02%
2021/10/06	4	33.80	5	33.94	33.85	-1	4,252	-0.02%
2021/10/04	0	0.00	23	34.38	33.40	-23	4,363	-0.53%
2021/10/01	3	37.00	55	35.84	35.50	-52	4,342	-1.20%
2021/09/30	7	39.16	4	39.20	39.05	3	4,299	0.07%
2021/09/29	12	41.33	12	39.98	39.80	0	4,270	0.00%
2021/09/28	30	43.01	25	42.70	42.65	5	4,230	0.12%
2021/09/27	34	42.02	45	41.98	42.10	-11	4,135	-0.27%
2021/09/24	18	41.54	37	43.28	42.85	-19	4,072	-0.47%
2021/09/23	27	39.91	16	40.05	40.40	11	3,921	0.28%
2021/09/22	27	39.41	46	39.15	40.00	-19	3,893	-0.49%
2021/09/17	171	42.46	70	41.23	40.20	101	3,841	2.63%	大買/鉅額交易
2021/09/16	28	42.75	35	43.09	44.00	-7	3,451	-0.20%
2021/09/15	1	39.65	1	39.95	40.00	0	3,252	0.00%
2021/09/14	1	39.50	1	38.55	38.80	0	3,235	0.00%
2021/09/13	31	39.16	0	0.00	39.00	31	3,229	0.96%
2021/09/07	0	0.00	3	37.57	37.30	-3	3,275	-0.09%
2021/09/06	1	37.80	3	39.23	38.25	-2	3,281	-0.06%
2021/09/03	0	0.00	1	39.60	39.40	-1	3,359	-0.03%
2021/09/02	14	40.20	8	39.18	38.60	6	3,425	0.18%
2021/09/01	2	38.55	2.1	38.00	39.00	-0.1	3,382	0.00%
2021/08/31	3	38.37	2	36.60	37.90	1	3,348	0.03%
2021/08/26	0	0.00	3	37.53	36.50	-3	3,286	-0.09%
2021/08/25	1	35.40	3	35.82	37.25	-2	3,243	-0.06%
2021/08/19	3	32.72	0	0.00	32.30	3	3,222	0.09%
2021/08/18	2	33.90	1	33.40	34.30	1	3,214	0.03%
2021/08/13	0	0.00	1	36.55	35.40	-1	3,220	-0.03%
2021/08/12	0	0.00	2	37.30	37.40	-2	3,211	-0.06%
2021/08/11	0	0.00	2	38.50	37.05	-2	3,209	-0.06%
2021/08/10	3	37.68	2	37.58	37.05	1	3,167	0.03%
2021/08/09	7	38.76	9	37.91	37.80	-2	3,147	-0.06%
2021/08/06	5	40.38	8	40.86	40.05	-3	3,144	-0.10%
2021/08/05	4	42.31	10	42.06	42.30	-6	3,122	-0.19%
2021/08/04	27	41.28	18	40.86	42.00	9	3,067	0.29%
2021/08/03	132.2	43.20	131	43.61	42.55	1.2	2,921	0.04%	大買/大賣/
2021/08/02	21.1	41.07	15.1	40.53	41.30	6	2,419	0.25%
2021/07/30	7	38.06	6	37.92	37.55	1	2,242	0.05%
2021/07/29	1	36.50	1	35.25	36.50	0	2,207	0.00%
2021/07/28	2	32.81	0	0.00	33.80	2	2,194	0.09%
2021/07/27	1	36.50	1	36.70	35.60	0	2,198	0.00%
2021/07/26	8	39.78	10	39.60	38.85	-2	2,179	-0.09%
2021/07/23	2.1	38.84	4	39.94	38.40	-1.9	2,127	-0.09%
2021/07/21	12	39.33	9	38.94	37.55	3	2,022	0.15%
2021/07/20	5	39.24	26	38.15	38.50	-21	1,887	-1.11%
2021/07/19	2	36.30	5.1	37.17	36.30	-3.1	1,758	-0.18%
2021/07/16	16.1	36.26	5	36.55	36.00	11.1	1,790	0.62%
2021/07/15	1	35.00	3	35.02	35.10	-2	1,792	-0.11%
2021/07/14	1	33.80	12	34.02	33.65	-11	1,814	-0.61%
2021/07/13	26.1	38.14	22	38.39	36.00	4.1	1,790	0.23%
2021/07/12	2	36.50	3	35.17	37.00	-1	1,591	-0.06%
2021/07/09	8	33.63	15	33.65	33.65	-7	1,521	-0.46%
2021/07/08	4	31.53	0	0.00	31.45	4	1,500	0.27%
2021/07/07	0	0.00	3	31.77	31.10	-3	1,522	-0.20%
2021/07/06	1	31.00	0	0.00	31.15	1	1,545	0.06%
2021/07/05	9	32.03	0	0.00	32.10	9	1,581	0.57%
2021/07/02	5	30.15	3	31.50	31.20	2	1,605	0.12%
2021/07/01	3	30.05	0	0.00	30.15	3	1,637	0.18%
2021/06/29	0	0.00	1	30.95	30.70	-1	2,073	-0.05%
2021/06/28	0	0.00	1	31.65	31.85	-1	2,134	-0.05%
2021/06/25	1	31.00	0	0.00	31.45	1	2,313	0.04%
2021/06/24	0	0.00	1	32.00	31.70	-1	2,377	-0.04%
2021/06/23	0	0.00	2	31.50	31.55	-2	2,471	-0.08%
2021/06/22	1	31.55	4	31.30	30.25	-3	2,482	-0.12%
2021/06/21	7	31.27	6	31.42	31.10	1	2,499	0.04%
2021/06/18	5	33.68	3	33.98	33.25	2	2,542	0.08%
2021/06/16	1	33.75	3	34.17	33.10	-2	2,751	-0.07%
2021/06/15	4	33.89	0	0.00	33.40	4	2,898	0.14%
2021/06/11	6	33.58	4	34.15	34.40	2	2,936	0.07%
2021/06/10	1	33.70	6	34.69	35.00	-5	2,931	-0.17%
2021/06/09	0	0.00	7	31.68	31.85	-7	2,873	-0.24%
2021/06/08	0	0.00	1	30.10	30.10	-1	2,853	-0.04%
2021/06/07	1	29.50	1	30.05	29.85	0	2,859	0.00%
2021/06/03	1	31.65	1	30.80	31.15	0	2,854	0.00%
2021/06/02	6	31.24	1	31.55	30.60	5	2,855	0.18%
2021/06/01	6	33.17	1	31.80	32.00	5	2,846	0.18%
2021/05/31	1	31.10	0	0.00	31.05	1	2,818	0.04%
2021/05/28	0	0.00	6	31.33	31.30	-6	2,841	-0.21%
2021/05/27	5	30.05	2	30.10	30.15	3	2,883	0.10%
2021/05/26	0	0.00	1	30.25	30.50	-1	2,928	-0.03%
2021/05/25	1	31.75	1	29.80	30.85	0	2,966	0.00%
2021/05/24	2	28.80	1	29.75	29.30	1	2,944	0.03%
2021/05/21	0	0.00	3	29.00	29.25	-3	2,927	-0.10%
2021/05/20	0	0.00	1	28.10	26.60	-1	2,943	-0.03%
2021/05/19	1	26.70	5	27.52	28.20	-4	2,952	-0.14%
2021/05/18	2	25.75	0	0.00	26.55	2	2,941	0.07%
2021/05/14	11	28.29	0	0.00	26.80	11	2,914	0.38%
2021/05/13	3	27.10	7	26.86	29.30	-4	2,879	-0.14%
2021/05/12	1	27.00	7	26.70	26.80	-6	2,850	-0.21%
2021/05/11	1	30.00	12	30.27	29.30	-11	2,831	-0.39%
2021/05/10	3	31.50	21	31.21	30.80	-18	2,829	-0.64%
2021/05/07	4	33.31	5	32.28	33.00	-1	2,841	-0.04%
2021/05/06	1	31.00	1	31.10	31.10	0	2,818	0.00%
2021/05/05	1	32.00	2	31.50	30.80	-1	2,810	-0.04%
2021/05/04	2	29.20	1	30.90	30.55	1	2,801	0.04%
2021/05/03	0	0.00	1	31.55	31.20	-1	2,777	-0.04%
2021/04/29	2	36.10	1	36.00	34.65	1	2,768	0.04%
2021/04/28	2	35.75	2	36.30	34.85	0	2,755	0.00%
2021/04/27	1	37.40	1	36.20	35.20	0	2,733	0.00%
2021/04/26	15	36.91	0.1	36.10	36.20	14.9	2,721	0.55%
2021/04/23	13.1	35.71	3	35.10	37.80	10.1	2,698	0.37%
2021/04/22	7	37.56	16	36.44	35.90	-9	2,663	-0.34%
2021/04/21	25	39.98	1	40.80	39.85	24	2,608	0.92%
2021/04/20	7	41.80	1	40.70	42.00	6	2,565	0.23%
2021/04/19	2	39.90	0.3	39.02	39.50	1.7	2,522	0.07%
2021/04/16	3	40.37	1	41.85	39.90	2	2,538	0.08%
2021/04/15	0	0.00	2	40.30	40.75	-2	2,545	-0.08%
2021/04/14	5	38.78	0	0.00	39.00	5	2,537	0.20%
2021/04/13	1	41.60	0	0.00	42.00	1	2,557	0.04%
2021/04/12	0	0.00	4	41.48	40.95	-4	2,631	-0.15%
2021/04/09	6.1	42.10	4	41.88	41.50	2.1	2,682	0.08%
2021/04/08	2.1	45.03	0	0.00	45.30	2.1	2,695	0.08%
2021/04/07	0	0.00	26	46.05	46.10	-26	2,671	-0.97%
2021/04/06	12	44.41	17	44.37	43.20	-5	2,631	-0.19%
2021/04/01	59	44.61	35	44.48	44.55	24	2,522	0.95%
2021/03/31	3	42.35	32	42.59	42.65	-29	2,183	-1.33%
2021/03/30	21	37.70	11	37.71	38.80	10	2,112	0.47%
2021/03/29	5	34.68	5	34.56	35.30	0	1,926	0.00%
2021/03/26	5	31.05	30	31.40	32.10	-25	1,856	-1.35%
2021/03/25	2	28.95	2	29.30	29.20	0	1,758	0.00%
2021/03/24	4	29.40	4	29.95	29.60	0	1,751	0.00%
2021/03/23	14	29.63	5	29.52	29.00	9	1,739	0.52%
2021/03/22	24.1	32.07	2	33.33	30.25	22.1	1,684	1.31%
2021/03/19	1	29.15	4	32.05	31.80	-3	1,562	-0.19%
2021/03/18	8	29.63	13	30.34	29.75	-5	1,459	-0.34%
2021/03/17	4	27.60	1	27.20	27.80	3	1,281	0.23%
2021/03/16	1	27.70	8	28.03	26.65	-7	1,219	-0.57%
2021/03/15	0	0.00	4	26.00	26.60	-4	1,115	-0.36%
2021/03/12	0	0.00	2	24.20	24.20	-2	1,075	-0.19%
2021/03/08	0	24.10	2	23.75	23.10	-2	1,072	-0.19%
2021/03/04	1	24.15	1	24.60	24.05	0	1,064	0.00%
2021/03/03	3	25.32	1	24.20	24.40	2	1,056	0.19%
2021/03/02	5	27.41	3	27.72	25.30	2	1,024	0.20%
2021/02/26	6	25.98	16	26.21	26.25	-10	969	-1.03%
2021/02/25	5	25.55	1	24.70	25.00	4	927	0.43%
2021/02/22	1	24.00	10	24.99	24.70	-9	862	-1.04%
2021/02/19	3	23.28	1	22.51	23.90	2	829	0.24%
2021/02/17	2	20.70	1	21.25	20.90	1	804	0.12%
2021/02/05	1	20.15	0	0.00	20.20	1	801	0.12%
2021/01/29	0	0.00	2	22.75	22.25	-2	776	-0.26%
2021/01/27	0	22.65	0	0.00	22.30	0	740	0.00%
2021/01/26	0	22.20	0	0.00	22.10	0	737	0.00%
2021/01/20	0	0.00	1	21.35	20.80	-1	681	-0.15%
2021/01/18	0	0.00	2	21.00	21.00	-2	673	-0.30%
2021/01/15	0	0.00	8	21.70	21.35	-8	667	-1.20%
2021/01/12	1	21.90	1	21.50	21.50	0	634	0.00%
2021/01/11	0	0.00	2	23.10	22.55	-2	623	-0.32%
2021/01/08	0	0.00	5	22.64	23.10	-5	590	-0.85%
2021/01/07	1	23.45	5	23.68	23.25	-4	566	-0.71%
2021/01/06	9	25.55	4	24.94	23.65	5	552	0.90%
2021/01/05	9	27.17	3	27.53	26.10	6	495	1.21%
2021/01/04	5	24.96	5	25.90	26.00	0	389	0.00%
2020/12/31	7	23.32	5	22.70	23.65	2	304	0.66%
2020/12/07	0	0.00	4	19.43	19.35	-4	231	-1.73%
2020/12/02	0	19.00	0	0.00	18.70	0	215	0.00%
2020/11/23	0	18.25	0	0.00	18.30	0	197	0.00%
2020/11/19	0	0.00	5	17.75	17.80	-5	190	-2.62%
2020/10/29	0	0.00	4	17.00	16.95	-4	274	-1.46%
2020/10/26	1	18.00	0	0.00	17.80	1	276	0.36%
2020/10/20	0	18.00	0	0.00	18.15	0	274	0.00%
2020/10/19	0	18.05	1	17.95	18.05	-1	274	-0.36%
2020/10/06	0	0.00	2	18.05	18.10	-2	304	-0.66%
2020/09/25	2	17.70	0	0.00	17.50	2	393	0.51%
2020/09/18	2	19.45	0	0.00	19.20	2	500	0.40%
2020/09/17	2	19.20	0	0.00	19.40	2	513	0.39%
2020/09/14	0	0.00	2	18.10	18.25	-2	426	-0.47%
2020/08/18	0	0.00	0.4	19.80	19.80	-0.4	460	-0.09%
2020/08/17	0	0.00	1	20.00	20.15	-1	459	-0.22%
2020/08/13	1	20.70	0	0.00	20.35	1	452	0.22%
2020/07/29	1	19.45	0	0.00	19.35	1	377	0.26%
2020/07/24	0	0.00	5	20.22	20.55	-5	379	-1.32%
2020/07/22	1	20.40	0	0.00	20.40	1	383	0.26%
2020/07/10	3	22.68	0	0.00	22.15	3	360	0.83%
2020/07/08	0	0.00	1	23.40	23.35	-1	346	-0.29%
2020/07/06	4	23.30	15	24.20	23.90	-11	328	-3.35%
2020/07/03	15	22.99	1	22.90	23.30	14	280	4.99%
2020/06/30	1	21.90	1	22.25	21.85	0	235	0.00%
2020/06/29	2	21.20	0	0.00	21.20	2	188	1.06%
2020/06/24	10	20.30	10	19.60	19.30	0	163	0.00%
2020/05/26	0	0.00	2	20.50	19.30	-2	174	-1.14%
2020/05/25	0	0.00	1	20.65	20.65	-1	171	-0.58%
2020/05/04	1	19.00	0	0.00	19.05	1	181	0.55%
2020/04/30	2	19.15	0	0.00	19.30	2	184	1.09%
2020/03/04	0	0.00	1	23.50	23.50	-1	372	-0.27%
2020/02/20	0	0.00	6	23.65	23.70	-6	533	-1.12%
2020/02/07	0	0.00	2	22.30	22.20	-2	831	-0.24%
2020/02/05	0	0.00	3	21.85	21.90	-3	836	-0.36%
2020/02/04	2	21.55	0	0.00	21.60	2	836	0.24%
2020/01/31	2	23.50	0	0.00	22.60	2	839	0.24%
2020/01/15	2	25.00	0	0.00	24.95	2	851	0.23%
2020/01/08	0	25.00	0	0.00	24.75	0	894	0.00%
2019/12/11	1	28.30	0	0.00	27.55	1	1,344	0.07%
2019/12/10	0	0.00	1	30.50	29.85	-1	1,323	-0.08%
2019/12/09	1	29.60	6	29.64	29.50	-5	1,323	-0.38%
2019/12/06	5	29.30	3	28.60	29.30	2	1,333	0.15%
2019/12/05	0	0.00	8	28.49	28.55	-8	1,346	-0.59%
2019/11/29	1	29.70	0	0.00	29.30	1	1,702	0.06%
2019/11/28	21	30.30	22	29.95	29.35	-1	1,710	-0.06%
2019/11/26	0	0.00	1	28.80	28.45	-1	1,725	-0.06%
2019/11/25	1	28.40	0	0.00	28.50	1	1,711	0.06%
2019/11/22	1	28.80	1	28.90	28.90	0	1,711	0.00%
2019/11/21	1	28.70	2	28.73	29.30	-1	1,713	-0.06%
2019/11/19	2	29.80	4	29.63	29.55	-2	1,709	-0.12%
2019/11/15	2	29.00	1	29.15	28.75	1	1,679	0.06%
2019/11/13	5	30.47	1	30.15	30.10	4	1,643	0.24%
2019/11/12	31	30.62	5	30.84	31.10	26	1,618	1.61%
2019/11/11	20	28.80	22	29.45	29.45	-2	1,426	-0.14%
2019/10/29	0	0.00	1	27.35	27.00	-1	1,401	-0.07%
2019/10/22	3	28.85	0	0.00	28.70	3	1,409	0.21%
2019/10/16	3	28.35	0	0.00	28.10	3	1,478	0.20%
2019/10/15	2	29.05	0	0.00	28.90	2	1,456	0.14%
2019/10/07	3	30.12	1	30.15	30.00	2	1,447	0.14%
2019/10/04	23	31.28	25	31.04	30.95	-2	1,425	-0.14%
2019/10/02	0	0.00	2	29.15	29.20	-2	1,331	-0.15%
2019/10/01	1	28.80	0	0.00	28.70	1	1,325	0.08%
2019/09/27	25	29.93	0	0.00	29.50	25	1,310	1.91%
2019/09/26	6	30.69	2	30.68	30.10	4	1,289	0.31%
2019/09/25	0	0.00	2	31.65	31.20	-2	1,263	-0.16%
2019/09/24	0	0.00	16	31.43	31.30	-16	1,235	-1.30%
2019/09/23	5	30.68	6	30.68	30.55	-1	1,203	-0.08%
2019/09/20	31	31.48	4	31.36	30.55	27	1,180	2.29%
2019/09/18	2	29.65	0	0.00	29.65	2	1,065	0.19%
2019/09/17	12	29.52	10	29.70	30.20	2	1,046	0.19%
2019/09/16	2	28.25	4	28.20	28.10	-2	990	-0.20%
2019/09/12	2	29.10	0	0.00	29.00	2	977	0.20%
2019/09/11	2	29.48	1	29.30	29.45	1	959	0.10%
2019/09/09	2	30.55	6	30.67	29.80	-4	908	-0.44%
2019/09/06	9	31.48	9	31.38	31.10	0	879	0.00%
2019/09/05	16	31.35	16	31.00	31.20	0	830	0.00%
2019/09/04	37	30.66	38	31.11	31.95	-1	758	-0.13%
2019/09/03	49	29.47	30	29.90	29.90	19	601	3.16%
2019/09/02	1	25.30	0	0.00	27.20	1	484	0.21%
2019/08/30	2	25.70	0	0.00	25.35	2	456	0.44%
2019/08/29	0	0.00	1	25.65	25.90	-1	414	-0.24%
2019/08/19	0	0.00	2	23.75	23.80	-2	309	-0.65%
2019/08/13	0	0.00	2	23.38	23.20	-2	320	-0.62%
2019/08/12	0	0.00	1	23.70	23.65	-1	375	-0.27%
2019/07/25	1	23.80	0	0.00	24.25	1	344	0.29%
2019/07/24	2	24.85	1	25.00	25.15	1	327	0.31%
2019/07/19	36	24.12	36	23.98	23.80	0	284	0.00%
2019/07/15	0	0.00	1	22.10	22.05	-1	227	-0.44%
2019/06/27	1	18.80	0	0.00	18.80	1	195	0.51%
2019/05/24	0	0.00	1	19.50	19.10	-1	208	-0.48%
2019/05/17	2	22.20	0	0.00	21.00	2	188	1.06%
2019/04/30	2	20.05	0	0.00	20.10	2	118	1.68%
2019/04/15	1	20.20	0	0.00	20.05	1	103	0.97%
2019/04/09	0	20.80	0	0.00	20.95	0	94	0.00%
2019/03/29	0	0.00	1	20.80	20.85	-1	85	-1.17%
2019/03/11	0	20.20	0	0.00	20.25	0	77	0.00%
2019/02/27	0	0.00	1	20.30	20.35	-1	83	-1.20%
2019/01/30	0	0.00	1	19.00	19.05	-1	60	-1.67%
2018/10/12	0	0.00	2	19.00	18.80	-2	198	-1.01%
2018/10/03	0	0.00	2	23.75	23.80	-2	158	-1.26%
2018/10/02	7	25.41	3	25.60	24.65	4	144	2.76%
2018/08/23	0	0.00	1	21.25	21.55	-1	132	-0.76%
2018/08/03	1	26.40	0	0.00	26.50	1	135	0.74%
2018/07/13	1	26.00	0	0.00	26.00	1	138	0.72%
2018/06/19	0	0.00	8	30.86	31.00	-8	139	-5.75%
2018/05/25	1	29.05	0	0.00	29.00	1	113	0.88%
2018/05/16	0	0.00	2	28.60	28.60	-2	110	-1.81%
2018/05/15	1	29.50	0	0.00	29.40	1	112	0.89%
2018/03/07	1	37.75	0	0.00	37.70	1	162	0.62%
2018/03/05	0	0.00	1	37.15	37.15	-1	172	-0.58%
2018/01/29	0	0.00	8	41.10	41.30	-8	312	-2.56%
2018/01/26	0	0.00	4	41.20	41.30	-4	342	-1.17%
2018/01/25	0	0.00	11	41.54	41.25	-11	505	-2.18%
2018/01/24	0	0.00	17	40.97	40.95	-17	571	-2.98%
2018/01/17	0	0.00	5	41.90	41.70	-5	648	-0.77%