兆利 (3548)-國票-安和券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
214.5
漲跌
▼0.5
漲幅
-0.23%
成交量
3,700張
產業
上櫃電子零組件類股
261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

兆利 (3548)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/26	0	0.00	22	215.75	214.50	-22	9,576	-0.23%
2024/04/25	4	212.75	1	212.00	215.00	3	9,653	0.03%
2024/04/24	2	228.50	0	0.00	228.50	2	9,676	0.02%
2024/04/22	13	221.08	2	222.00	218.50	11	9,816	0.11%
2024/04/19	1.1	235.41	0	0.00	234.50	1.1	9,831	0.01%
2024/04/18	2.1	247.17	7	252.50	250.00	-4.9	9,956	-0.05%
2024/04/17	2	243.75	2	249.00	246.00	0	10,145	0.00%
2024/04/16	0.1	246.00	3.2	253.78	239.00	-3.1	10,290	-0.03%
2024/04/15	3.1	266.48	10.1	267.46	258.00	-7.1	10,401	-0.07%
2024/04/12	2	276.25	17	275.15	276.00	-15	10,439	-0.14%
2024/04/11	8	274.19	15.1	272.91	270.50	-7.1	10,477	-0.07%
2024/04/10	35.1	274.40	69	276.21	274.00	-33.9	10,525	-0.32%
2024/04/09	60.1	266.14	141	264.60	269.00	-80.9	10,509	-0.77%	大賣/
2024/04/08	33.2	291.46	246	280.80	277.50	-212.8	10,490	-2.03%	大賣/鉅額交易
2024/04/03	405	272.85	30	273.20	277.00	375	10,490	3.57%	大買/鉅額交易
2024/04/02	27	264.94	83	271.54	263.00	-56	10,497	-0.53%
2024/04/01	28.1	288.47	17	290.15	287.00	11.1	10,496	0.11%
2024/03/29	107	279.11	131	271.08	286.50	-24	10,351	-0.23%	大買/大賣/
2024/03/28	103.2	258.91	75	260.88	260.50	28.2	10,196	0.28%	大買/
2024/03/27	129	253.26	7	256.36	252.00	122	10,139	1.20%	大買/鉅額交易
2024/03/26	20	249.00	25.1	250.57	251.00	-5.1	10,149	-0.05%
2024/03/25	7	256.38	2	254.50	254.50	5	10,310	0.05%
2024/03/22	13	263.73	12	264.04	262.00	1	10,396	0.01%
2024/03/21	1	273.99	0	0.00	272.50	1	10,421	0.01%
2024/03/20	24	283.23	2	281.50	272.00	22	10,374	0.21%
2024/03/19	38	286.45	37	291.55	282.00	1	10,312	0.01%
2024/03/18	32	284.81	13	284.65	287.00	19	10,252	0.19%
2024/03/15	17	284.79	63	285.27	282.50	-46	10,155	-0.45%
2024/03/14	17	273.68	10	278.60	271.00	7	9,968	0.07%
2024/03/13	44	284.45	3	286.83	287.50	41	9,824	0.42%
2024/03/12	14	290.71	14	291.29	288.00	0	9,656	0.00%
2024/03/11	7	273.71	20.1	270.08	286.00	-13.1	9,464	-0.14%
2024/03/08	61.5	274.78	37.3	281.00	260.00	24.2	9,262	0.26%
2024/03/07	7.2	279.16	26	279.58	287.50	-18.9	8,784	-0.21%
2024/03/06	7	259.86	8	263.31	261.50	-1	8,526	-0.01%
2024/03/05	13	261.88	7	262.57	261.00	6	8,602	0.07%
2024/03/04	20	263.25	19.2	270.22	257.50	0.8	8,689	0.01%
2024/03/01	4	262.38	10.6	266.09	262.50	-6.6	8,655	-0.08%
2024/02/29	1	248.50	2.1	248.80	250.00	-1.1	8,589	-0.01%
2024/02/27	22	239.18	22	239.05	239.50	0	8,729	0.00%
2024/02/26	7	235.50	7	237.79	235.00	0	8,811	0.00%
2024/02/23	19.1	237.37	9	242.94	236.00	10.1	8,915	0.11%
2024/02/22	13	242.19	12	245.46	240.50	1	9,081	0.01%
2024/02/21	1.1	251.46	38	248.66	252.50	-36.9	9,136	-0.40%
2024/02/20	31.2	238.02	28	241.79	236.50	3.2	9,228	0.03%
2024/02/19	19.1	237.16	41	245.50	235.00	-21.9	9,327	-0.24%
2024/02/16	0.2	258.08	21	254.83	257.00	-20.8	9,405	-0.22%
2024/02/15	24.4	266.61	17	266.85	265.50	7.4	9,548	0.08%
2024/02/05	77	254.24	56	253.47	266.50	21	9,398	0.22%
2024/02/02	68	243.65	81	247.49	242.50	-13	9,360	-0.14%
2024/02/01	41	236.87	20	238.13	231.00	21	9,311	0.23%
2024/01/31	15.2	228.86	44	223.22	233.50	-28.8	9,176	-0.31%
2024/01/30	9	218.39	28	217.09	217.00	-19	9,213	-0.21%
2024/01/29	0	0.00	2	209.00	207.50	-2	9,204	-0.02%
2024/01/26	1	212.00	0	211.00	203.50	1	9,259	0.01%
2024/01/25	6	214.33	9	214.78	211.50	-3	9,458	-0.03%
2024/01/24	2	208.00	18	207.50	208.00	-16	9,435	-0.17%
2024/01/23	4	198.50	4	196.25	195.50	0	9,555	0.00%
2024/01/22	18	194.08	14	191.71	195.00	4	9,543	0.04%
2024/01/19	6	212.08	19	204.08	202.00	-13	9,453	-0.14%
2024/01/18	4	209.63	5	209.40	211.00	-1	9,369	-0.01%
2024/01/17	21	220.02	8	219.25	218.50	13	9,333	0.14%
2024/01/16	9	219.89	6	220.00	219.00	3	9,396	0.03%
2024/01/15	33	217.58	5	218.00	213.00	28	9,350	0.30%
2024/01/12	16	214.41	18	215.39	217.00	-2	9,344	-0.02%
2024/01/11	5	211.80	65	208.99	212.50	-60	9,293	-0.65%
2024/01/10	16	193.47	50	198.61	198.50	-34	9,377	-0.36%
2024/01/09	12	182.00	11	185.27	185.00	1	9,299	0.01%
2024/01/08	7	193.07	7	194.86	191.00	0	9,216	0.00%
2024/01/05	1	193.00	5	194.20	192.00	-4	9,264	-0.04%
2024/01/04	21	193.52	8	191.88	189.50	13	9,224	0.14%
2024/01/03	9	190.17	10.2	191.03	187.50	-1.2	9,197	-0.01%
2024/01/02	12.1	187.37	12.3	185.72	190.00	-0.3	9,164	0.00%
2023/12/29	30	190.66	19	188.92	189.50	11	9,163	0.12%
2023/12/28	42.1	209.26	1.1	212.93	207.50	41	9,082	0.45%
2023/12/27	14	203.43	3	209.67	206.50	11	9,110	0.12%
2023/12/26	11	200.18	3	202.17	202.50	8	9,111	0.09%
2023/12/25	22	196.20	1	198.00	195.50	21	9,222	0.23%
2023/12/22	10	205.05	15	203.60	202.00	-5	9,306	-0.05%
2023/12/21	9	208.88	471	204.81	203.00	-462	9,416	-4.91%	大賣/鉅額交易
2023/12/20	94.2	212.69	44	211.89	211.50	50.2	9,545	0.53%
2023/12/19	13.2	206.93	80.1	211.59	215.00	-66.9	9,471	-0.71%
2023/12/18	88	197.91	99	198.95	195.50	-11	9,334	-0.12%
2023/12/15	22	195.16	9	194.22	193.00	13	9,260	0.14%
2023/12/14	88	196.90	29	194.29	199.00	59	9,266	0.64%
2023/12/13	97.1	200.69	238	199.82	199.50	-141	9,259	-1.52%	大賣/鉅額交易
2023/12/12	14	224.07	99	225.15	221.50	-85	9,198	-0.92%
2023/12/11	5	222.50	12	223.92	222.00	-7	9,222	-0.08%
2023/12/08	12	224.83	61	228.45	225.50	-49	9,293	-0.53%
2023/12/07	9	235.00	30	232.58	231.00	-21	9,290	-0.23%
2023/12/06	2	233.50	43	233.06	232.50	-41	9,318	-0.44%
2023/12/05	33	234.18	4.5	233.40	235.00	28.5	9,347	0.30%
2023/12/04	129	236.07	65	232.18	231.00	64	9,559	0.67%	大買/
2023/12/01	34	241.21	173	241.84	243.00	-139	9,910	-1.40%	大賣/鉅額交易
2023/11/30	209	243.58	98	246.51	241.50	111	9,936	1.12%	大買/鉅額交易
2023/11/29	20	244.40	14	245.14	247.50	6	9,989	0.06%
2023/11/28	14	241.64	164.1	239.73	245.00	-150.1	9,920	-1.51%	大賣/鉅額交易
2023/11/27	17.1	227.58	9	221.56	223.00	8.1	9,783	0.08%
2023/11/24	29	221.42	77	223.88	225.00	-48	9,696	-0.49%
2023/11/22	40	211.86	18	214.23	214.00	22	9,454	0.23%
2023/11/21	18	216.21	7	211.14	211.50	11	9,348	0.12%
2023/11/20	21.5	202.13	198.1	213.70	218.50	-176.6	9,140	-1.93%	大賣/鉅額交易
2023/11/17	32.1	198.09	31.1	201.21	199.00	1	8,938	0.01%
2023/11/16	39	193.97	47.1	193.70	198.00	-8.1	8,753	-0.09%
2023/11/15	20.1	191.18	19	191.16	189.00	1.1	8,541	0.01%
2023/11/14	23.1	192.07	28.1	186.81	194.50	-5.1	8,432	-0.06%
2023/11/13	6	184.15	2.1	184.22	183.00	4	8,315	0.05%
2023/11/10	59.1	181.69	76	182.74	179.00	-16.9	8,248	-0.21%
2023/11/09	66.1	182.44	9.1	178.36	177.50	57	7,945	0.72%
2023/11/08	38.2	174.55	22	177.16	177.50	16.2	7,710	0.21%
2023/11/07	35	173.71	31	174.06	180.00	4	7,528	0.05%
2023/11/06	9	162.94	0	0.00	173.50	9	7,234	0.12%
2023/11/03	3	156.50	35	159.87	158.00	-32	7,132	-0.45%
2023/11/02	23	159.30	7	162.21	160.50	16	7,001	0.23%
2023/11/01	94	147.55	50	148.74	151.00	44	6,700	0.66%
2023/10/31	218	150.74	129.1	150.18	148.50	88.9	6,464	1.37%	大買/大賣/
2023/10/27	6	143.33	0.1	142.00	139.50	5.9	6,176	0.10%
2023/10/26	6	146.83	1	145.50	146.00	5	6,096	0.08%
2023/10/25	6	150.58	3	150.00	151.50	3	6,047	0.05%
2023/10/24	33	144.97	11	149.27	152.00	22	5,977	0.37%
2023/10/23	14.1	146.25	14	146.68	145.50	0.1	5,831	0.00%
2023/10/20	0	0.00	10.1	140.24	141.50	-10.1	5,737	-0.18%
2023/10/19	25	143.68	15	146.83	142.00	10	5,671	0.18%
2023/10/18	56	152.08	11	151.59	147.50	45	5,533	0.81%
2023/10/17	106	148.44	22	149.75	152.50	84	5,209	1.61%	大買/
2023/10/16	50	141.00	3	139.83	139.00	47	5,086	0.92%
2023/10/13	11	135.95	5	136.00	136.00	6	5,005	0.12%
2023/10/12	1	136.00	2	136.50	138.50	-1	4,867	-0.02%
2023/10/11	8	134.50	330	133.31	133.00	-322	4,802	-6.70%	大賣/鉅額交易
2023/10/06	5	139.00	2	142.00	140.00	3	4,701	0.06%
2023/10/05	15.1	140.70	123	141.47	140.00	-108	4,625	-2.33%	大賣/鉅額交易
2023/10/04	134.1	144.45	53	142.95	144.00	81.1	4,496	1.80%	大買/
2023/10/03	81	146.72	100	146.92	148.00	-19	4,396	-0.43%
2023/10/02	149	141.53	36	140.12	146.00	113	4,202	2.69%	大買/鉅額交易
2023/09/28	45	133.97	37.2	136.07	133.00	7.9	4,027	0.20%
2023/09/27	4	132.88	168.2	132.14	137.50	-164.2	3,837	-4.28%	大賣/鉅額交易
2023/09/26	218.2	130.66	46	130.63	127.50	172.2	3,661	4.70%	大買/鉅額交易
2023/09/25	226.1	136.23	71	133.77	137.00	155.1	3,471	4.47%	大買/鉅額交易
2023/09/22	237.1	127.89	101.2	125.47	133.50	135.9	3,238	4.20%	大買/大賣/鉅額交易
2023/09/21	117.3	126.38	32	126.17	127.50	85.3	3,052	2.79%	大買/
2023/09/20	36	129.94	22	130.25	125.00	14	3,007	0.47%
2023/09/19	51	142.10	14	140.43	137.50	37	2,970	1.25%
2023/09/18	18	139.83	60	143.59	138.00	-42	2,952	-1.42%
2023/09/15	0	0.00	57	139.96	141.00	-57	2,928	-1.95%
2023/09/14	32	133.75	23.5	132.24	138.00	8.5	2,905	0.29%
2023/09/13	35.5	129.52	13	126.27	131.50	22.5	2,872	0.78%
2023/09/12	3	120.00	8	121.19	120.00	-5	2,811	-0.18%
2023/09/11	29	118.26	45	118.39	121.50	-16	2,826	-0.57%
2023/09/08	12	119.13	11	123.05	118.50	1	2,837	0.04%
2023/09/07	105	123.29	7	124.07	123.50	98	2,797	3.50%	大買/
2023/09/06	75	121.78	87	121.41	122.50	-12	2,573	-0.47%
2023/09/05	316	114.93	2	113.50	118.00	314	2,178	14.42%	大買/鉅額交易
2023/09/04	72	104.38	99	103.78	107.50	-27	2,067	-1.31%
2023/09/01	65	102.27	155	103.12	104.00	-90	1,843	-4.88%	大賣/
2023/08/31	37	92.24	66	93.08	94.80	-29	1,661	-1.74%
2023/08/30	60	90.38	27	90.80	91.00	33	1,537	2.15%
2023/08/29	18	86.61	14	88.12	86.00	4	1,463	0.27%
2023/08/28	77	88.70	35.1	88.48	86.20	41.9	1,421	2.95%
2023/08/25	30.1	90.02	3	89.70	90.20	27.1	1,263	2.14%
2023/08/24	9.1	86.63	4	87.15	87.60	5.1	1,222	0.41%
2023/08/23	13	88.96	44.1	88.26	87.30	-31.1	1,187	-2.62%
2023/08/22	25.1	90.25	23	90.03	87.30	2.1	1,162	0.18%
2023/08/21	57	89.68	5	88.92	90.10	52	1,120	4.64%
2023/08/18	95	90.64	119	91.02	90.00	-24	1,098	-2.18%	大賣/
2023/08/17	393	90.41	115	90.13	90.00	278	968	28.71%	大買/大賣/鉅額交易
2023/08/16	138	85.42	16	86.14	87.30	122	822	14.82%	大買/鉅額交易
2023/08/15	12	79.14	0	0.00	79.40	12	733	1.63%
2023/08/11	22	77.41	0	0.00	78.20	22	742	2.96%
2023/08/10	15	78.83	0	0.00	78.50	15	763	1.96%
2023/08/09	13	77.30	15	78.81	78.30	-2	831	-0.24%
2023/07/27	3	70.00	0	0.00	70.10	3	909	0.33%
2023/07/24	4	72.40	747	68.85	67.80	-743	924	-80.33%	大賣/鉅額交易
2023/07/21	2	74.60	0	0.00	74.40	2	897	0.22%
2023/07/20	0	0.00	104	74.82	74.70	-104	922	-11.27%	大賣/鉅額交易
2023/07/19	0	0.00	404	74.47	74.20	-404	964	-41.88%	大賣/鉅額交易
2023/07/18	4	75.40	35	74.52	75.00	-31	989	-3.13%
2023/07/17	26	76.20	44	75.86	76.20	-18	989	-1.82%
2023/07/14	48	76.64	0	0.00	76.50	48	990	4.85%
2023/07/13	0	0.00	32	77.33	77.30	-32	988	-3.24%
2023/07/12	36	77.73	28	77.96	77.60	8	990	0.81%
2023/07/11	118	78.11	7	78.17	78.40	111	988	11.23%	大買/鉅額交易
2023/07/10	90	77.81	10	78.34	78.00	80	982	8.14%
2023/07/07	0	0.00	45	73.64	75.10	-45	970	-4.64%
2023/07/06	20	74.97	42	75.30	74.90	-22	966	-2.28%
2023/07/04	6	76.50	10	76.30	76.50	-4	958	-0.42%
2023/07/03	2	75.10	6	76.17	76.20	-4	956	-0.42%
2023/06/30	12	75.81	142	75.40	75.40	-130	950	-13.67%	大賣/鉅額交易
2023/06/29	0	0.00	1	76.60	76.60	-1	944	-0.11%
2023/06/28	1	75.80	0	0.00	75.00	1	940	0.11%
2023/06/27	96	75.52	0	0.00	74.90	96	937	10.24%
2023/06/26	6	76.43	33	76.10	76.20	-27	934	-2.89%
2023/06/21	0	0.00	5	77.68	77.00	-5	934	-0.54%
2023/06/20	40	77.74	0	0.00	77.50	40	929	4.30%
2023/06/19	193	79.69	0	0.00	79.20	193	923	20.90%	大買/鉅額交易
2023/06/16	251	79.52	12	78.76	79.60	239	914	26.13%	大買/鉅額交易
2023/06/15	431	78.39	58	78.78	80.30	373	893	41.74%	大買/鉅額交易
2023/06/14	382	78.41	6	78.70	78.90	376	850	44.19%	大買/鉅額交易
2023/06/08	0	0.00	2	74.90	73.50	-2	788	-0.25%
2023/06/06	2	72.50	0	0.00	71.60	2	769	0.26%
2023/05/31	0	0.00	14	73.56	73.20	-14	775	-1.81%
2023/05/29	9	72.60	0	0.00	72.80	9	789	1.14%
2023/05/26	1	72.20	0	0.00	72.00	1	790	0.13%
2023/05/23	2	73.10	0	0.00	72.50	2	792	0.25%
2023/05/22	0	0.00	2	72.85	72.70	-2	826	-0.24%
2023/05/19	3	71.83	0	0.00	71.90	3	830	0.36%
2023/05/18	3	73.57	0	0.00	73.00	3	813	0.37%
2023/05/16	2	72.80	5	73.60	72.90	-3	778	-0.39%
2023/05/15	5	73.90	0	0.00	73.50	5	741	0.67%
2023/05/12	0	0.00	8	74.70	76.70	-8	657	-1.22%
2023/05/11	5	72.10	5	73.80	69.80	0	592	0.00%
2023/04/21	0	0.00	3	69.90	69.40	-3	504	-0.60%
2023/04/20	0	0.00	18	68.48	69.40	-18	471	-3.82%
2023/04/18	15	69.17	0	0.00	68.60	15	462	3.24%
2023/04/17	10	69.10	0	0.00	68.70	10	463	2.16%
2023/04/14	3	67.80	0	0.00	67.50	3	457	0.66%
2023/03/30	0	0.00	1	66.90	66.50	-1	450	-0.22%
2023/03/21	1	65.20	0	0.00	65.00	1	437	0.23%
2023/03/07	5	69.80	0	0.00	69.20	5	413	1.21%
2023/02/23	0	0.00	2	68.60	68.60	-2	372	-0.54%
2023/02/17	0	0.00	3	68.00	67.80	-3	307	-0.98%
2023/02/08	5	66.28	0	0.00	66.50	5	260	1.92%
2023/02/07	5	67.80	0	0.00	64.50	5	243	2.05%
2022/12/27	0	0.00	5	58.00	58.10	-5	149	-3.35%
2022/12/23	0	0.00	2	57.00	56.80	-2	149	-1.34%
2022/09/28	0	0.00	1	59.50	59.90	-1	211	-0.47%
2022/09/27	1	61.80	0	0.00	61.70	1	209	0.48%
2022/08/25	0	0.00	2	66.50	67.10	-2	221	-0.90%
2022/08/22	2	65.10	0	0.00	65.00	2	219	0.91%
2022/08/19	0	0.00	1	65.60	65.50	-1	218	-0.46%
2022/08/16	1	64.60	0	0.00	65.00	1	216	0.46%
2022/08/15	0	0.00	1	67.20	65.20	-1	216	-0.46%
2022/07/12	3	55.60	0	0.00	54.90	3	254	1.18%
2022/06/30	0	0.00	5	61.50	61.40	-5	303	-1.65%
2022/06/20	0	0.00	20	62.39	62.50	-20	368	-5.42%
2022/06/13	0	0.00	1	67.20	66.70	-1	390	-0.26%
2022/06/02	1	67.30	0	0.00	66.70	1	438	0.23%
2022/05/31	0	0.00	1	67.20	66.80	-1	562	-0.18%
2022/05/30	10	67.30	0	0.00	66.70	10	598	1.67%
2022/05/18	1	64.50	0	0.00	65.10	1	816	0.12%
2022/05/16	0	0.00	5	64.00	63.50	-5	912	-0.55%
2022/04/14	0	0.00	5	69.12	70.00	-5	1,666	-0.30%
2022/04/13	0	0.00	1	68.30	68.30	-1	1,667	-0.06%
2022/04/08	0	0.00	9	70.74	70.90	-9	1,664	-0.54%
2022/04/07	0	0.00	2	70.10	70.00	-2	1,649	-0.12%
2022/03/23	0	0.00	2	73.15	73.20	-2	1,591	-0.13%
2022/03/21	0	0.00	2	73.55	73.80	-2	1,592	-0.13%
2022/03/18	1	72.30	0	0.00	72.30	1	1,583	0.06%
2022/03/16	1	71.40	40	71.37	71.10	-39	1,574	-2.48%
2022/03/08	6	71.05	2	72.90	70.00	4	1,556	0.26%
2022/03/07	1	73.40	0	0.00	73.20	1	1,543	0.06%
2022/03/04	13	80.25	14	80.27	76.70	-1	1,520	-0.07%
2022/03/03	4	77.28	2	77.90	77.80	2	1,421	0.14%
2022/03/02	1	73.50	1	74.40	74.40	0	1,388	0.00%
2022/03/01	21	74.46	1	75.10	75.20	20	1,381	1.45%
2022/02/25	2	73.10	0	0.00	74.00	2	1,369	0.15%
2022/02/22	0	0.00	11	77.32	77.10	-11	1,281	-0.86%
2022/02/21	7	80.29	12	79.97	78.50	-5	1,289	-0.39%
2022/02/18	22	76.46	0	0.00	77.50	22	1,228	1.79%
2022/02/17	11	76.69	2	77.20	76.70	9	1,211	0.74%
2022/02/16	8	73.94	14	77.14	78.30	-6	1,182	-0.51%
2022/02/15	0	0.00	37	73.50	72.50	-37	1,109	-3.33%
2022/02/14	26	72.75	48	73.24	73.40	-22	1,084	-2.03%
2022/02/11	19	75.09	2	74.90	73.50	17	1,057	1.61%
2022/02/10	13	74.78	8	75.98	74.60	5	1,021	0.49%
2022/02/09	101	75.98	17	78.40	77.20	84	972	8.63%	大買/
2022/02/08	37	74.81	39	74.56	75.90	-2	856	-0.23%
2022/01/24	1	69.10	3	70.83	69.00	-2	666	-0.30%
2022/01/21	5	73.54	4	75.00	73.00	1	611	0.16%
2022/01/20	6	73.87	2	72.90	75.00	4	533	0.75%
2022/01/19	0	0.00	1	69.20	72.80	-1	405	-0.25%
2022/01/18	0	0.00	2	68.35	67.20	-2	357	-0.56%
2022/01/14	0	0.00	5	67.50	66.90	-5	340	-1.47%
2022/01/13	7	66.41	0	0.00	66.90	7	334	2.09%
2022/01/11	1	64.60	1	64.30	64.00	0	324	0.00%
2022/01/10	1	67.00	1	68.10	65.90	0	326	0.00%
2022/01/07	1	67.00	0	0.00	67.00	1	314	0.32%
2022/01/06	0	0.00	2	65.40	65.60	-2	307	-0.65%
2022/01/05	2	64.80	0	0.00	64.80	2	304	0.66%
2022/01/04	0	0.00	4	63.50	63.60	-4	302	-1.32%
2021/12/17	1	64.00	3	63.10	63.90	-2	293	-0.68%
2021/12/15	2	62.55	0	0.00	62.80	2	283	0.70%
2021/12/08	0	0.00	2	62.85	62.00	-2	271	-0.74%
2021/12/07	0	0.00	1	62.00	62.10	-1	258	-0.39%
2021/12/06	1	62.80	0	0.00	62.00	1	254	0.39%
2021/12/01	0	0.00	1	59.60	59.70	-1	240	-0.42%
2021/11/22	0	0.00	3	59.70	59.60	-3	237	-1.27%
2021/11/19	2	58.35	3	60.70	58.50	-1	237	-0.42%
2021/11/18	6	59.95	8	60.89	60.00	-2	233	-0.86%
2021/11/15	0	0.00	2	53.40	53.20	-2	205	-0.97%
2021/11/04	2	53.50	2	53.80	54.20	0	225	0.00%
2021/10/27	2	51.60	0	0.00	51.80	2	247	0.81%
2021/07/23	2	70.90	0	0.00	71.40	2	539	0.37%
2021/07/20	3	76.40	10	75.30	75.10	-7	535	-1.31%
2021/07/19	0	0.00	10	77.10	77.10	-10	536	-1.87%
2021/07/15	0	0.00	10	76.65	76.70	-10	543	-1.84%
2021/07/12	0	0.00	10	76.05	76.30	-10	555	-1.80%
2021/07/07	0	0.00	2	77.50	78.20	-2	595	-0.34%
2021/07/05	0	0.00	2	77.80	78.20	-2	645	-0.31%
2021/06/30	1	76.20	0	0.00	75.90	1	742	0.13%
2021/06/29	3	76.10	0	0.00	76.10	3	875	0.34%
2021/06/28	2	77.80	2	78.00	78.00	0	999	0.00%
2021/06/18	0	0.00	2	76.20	75.00	-2	1,005	-0.20%
2021/06/17	3	74.10	0	0.00	76.00	3	1,010	0.30%
2021/06/10	0	0.00	5	75.10	75.20	-5	1,074	-0.47%
2021/06/09	2	76.60	0	0.00	76.50	2	1,081	0.18%
2021/06/08	1	79.00	0	0.00	77.30	1	1,118	0.09%
2021/06/07	0	0.00	4	76.10	79.40	-4	1,146	-0.35%
2021/05/31	2	74.50	0	0.00	74.00	2	1,123	0.18%
2021/05/27	6	72.05	0	0.00	71.90	6	1,138	0.53%
2021/05/21	0	0.00	2	66.30	66.40	-2	1,221	-0.16%
2021/05/19	2	70.15	0	0.00	67.20	2	1,230	0.16%
2021/05/17	0	0.00	8	62.21	62.60	-8	1,226	-0.65%
2021/05/12	1	63.00	0	0.00	63.10	1	1,209	0.08%
2021/05/04	0	0.00	5	74.50	74.60	-5	1,185	-0.42%
2021/04/28	0	0.00	1	81.10	81.00	-1	1,169	-0.09%
2021/04/23	1	80.90	0	0.00	80.20	1	1,184	0.08%
2021/04/22	7	80.79	0	0.00	80.00	7	1,192	0.59%
2021/04/16	2	83.00	0	0.00	84.20	2	1,225	0.16%
2021/04/15	0	0.00	3	81.00	81.70	-3	1,251	-0.24%
2021/04/09	1	87.50	0	0.00	86.80	1	1,352	0.07%
2021/04/06	0	0.00	1	87.40	86.50	-1	1,228	-0.08%
2021/04/01	2	86.45	4	87.33	87.30	-2	1,202	-0.17%
2021/03/31	1	82.70	9	85.49	86.60	-8	1,067	-0.75%
2021/03/30	1	80.00	0	0.00	78.80	1	938	0.11%
2021/03/29	0	0.00	2	77.20	78.80	-2	929	-0.22%
2021/03/25	0	0.00	1	75.80	75.70	-1	919	-0.11%
2021/03/17	1	79.00	0	0.00	78.50	1	881	0.11%
2021/03/16	2	78.90	0	0.00	79.30	2	879	0.23%
2021/03/12	12	78.33	12	78.20	77.60	0	881	0.00%
2021/03/11	15	79.53	4	79.10	79.90	11	841	1.31%
2021/03/10	11	77.50	0	0.00	76.70	11	799	1.38%
2021/03/09	0	0.00	5	76.10	76.30	-5	792	-0.63%
2021/01/19	0	0.00	6	74.38	72.30	-6	684	-0.88%
2021/01/18	5	74.70	0	0.00	74.30	5	678	0.74%
2021/01/14	15	78.77	1	80.20	79.30	14	666	2.10%
2021/01/12	0	0.00	1	79.80	76.10	-1	650	-0.15%
2021/01/11	5	79.10	1	80.10	79.70	4	636	0.63%
2021/01/08	21	78.89	0	0.00	79.90	21	624	3.36%
2021/01/06	1	79.90	1	76.60	77.80	0	551	0.00%
2021/01/05	0	0.00	7	72.06	77.50	-7	470	-1.49%
2021/01/04	0	0.00	5	70.90	71.60	-5	425	-1.18%
2020/12/30	0	0.00	2	70.50	70.60	-2	433	-0.46%
2020/12/16	5	69.90	0	0.00	70.00	5	513	0.97%
2020/12/10	0	0.00	2	72.70	73.00	-2	626	-0.32%
2020/12/09	2	72.40	0	0.00	72.80	2	781	0.26%
2020/12/03	2	68.90	0	0.00	68.70	2	909	0.22%
2020/11/23	0	0.00	6	70.92	70.10	-6	990	-0.61%
2020/11/19	0	0.00	1	70.30	70.50	-1	1,025	-0.10%
2020/11/10	0	0.00	15	68.50	69.00	-15	1,006	-1.49%
2020/11/06	0	0.00	5	69.20	68.30	-5	1,003	-0.50%
2020/11/05	0	0.00	1	68.90	68.70	-1	1,004	-0.10%
2020/11/04	0	0.00	1	69.00	68.50	-1	1,004	-0.10%
2020/11/03	1	68.50	0	0.00	68.50	1	1,004	0.10%
2020/10/30	1	66.40	0	0.00	66.70	1	1,017	0.10%
2020/10/23	1	68.50	1	68.70	68.90	0	1,012	0.00%
2020/10/22	0	0.00	1	69.30	69.00	-1	1,018	-0.10%
2020/10/21	2	69.40	0	0.00	69.70	2	1,015	0.20%
2020/10/20	1	67.40	0	0.00	67.40	1	1,005	0.10%
2020/10/12	5	66.40	0	0.00	66.40	5	1,052	0.48%
2020/10/07	5	68.40	0	0.00	68.60	5	1,225	0.41%
2020/10/06	1	68.50	0	0.00	68.10	1	1,219	0.08%
2020/09/25	1	67.20	0	0.00	65.60	1	1,228	0.08%
2020/09/23	1	69.20	0	0.00	69.80	1	1,200	0.08%
2020/09/18	1	71.70	0	0.00	72.80	1	1,157	0.09%
2020/09/17	1	73.00	6	73.50	73.00	-5	1,141	-0.44%
2020/09/16	2	74.00	2	75.00	75.50	0	1,114	0.00%
2020/09/14	12	77.50	28	77.54	75.70	-16	1,034	-1.55%
2020/09/11	31	71.49	10	71.79	71.50	21	866	2.42%
2020/09/07	0	0.00	10	63.97	65.50	-10	709	-1.41%
2020/09/04	0	0.00	20	64.38	64.80	-20	706	-2.83%
2020/08/31	30	67.60	0	0.00	68.00	30	689	4.35%
2020/08/27	5	67.18	7	66.69	66.90	-2	660	-0.30%
2020/08/26	0	0.00	1	65.40	65.70	-1	629	-0.16%
2020/08/25	1	66.30	1	63.50	66.10	0	612	0.00%
2020/08/21	1	62.30	0	0.00	62.40	1	586	0.17%
2020/08/12	0	0.00	0.1	62.40	62.20	-0.1	572	-0.01%
2020/07/27	0	0.00	3	62.20	62.20	-3	650	-0.46%
2020/07/23	0	0.00	2	64.70	64.60	-2	657	-0.30%
2020/07/20	4	67.10	7	66.91	67.00	-3	657	-0.46%
2020/07/17	2	68.40	5	68.74	68.00	-3	647	-0.46%
2020/07/15	2	71.00	1	71.50	69.60	1	624	0.16%
2020/07/14	4	69.33	0	0.00	68.80	4	538	0.74%
2020/07/08	3	65.60	0	0.00	65.40	3	474	0.63%
2020/06/24	15	63.33	0	0.00	63.00	15	529	2.83%
2020/05/15	1	63.50	0	0.00	63.60	1	1,113	0.09%
2020/05/07	2	67.00	0	0.00	67.10	2	1,173	0.17%
2020/04/30	0	0.00	3	71.87	70.90	-3	1,217	-0.25%
2020/04/29	2	70.10	0	0.00	70.20	2	1,232	0.16%
2020/04/28	1	69.60	1	69.20	69.40	0	1,253	0.00%
2020/04/24	1	67.60	0	0.00	67.70	1	1,301	0.08%
2020/04/22	0	0.00	2	66.40	66.40	-2	1,381	-0.14%
2020/04/21	0	0.00	5	68.12	65.90	-5	1,399	-0.36%
2020/04/15	1	70.00	5	70.58	70.20	-4	1,479	-0.27%
2020/04/14	7	69.00	0	0.00	68.50	7	1,501	0.47%
2020/04/13	0	0.00	2	67.40	67.00	-2	1,532	-0.13%
2020/04/10	2	65.90	2	67.00	67.40	0	1,551	0.00%
2020/04/09	0	0.00	2	66.60	66.30	-2	1,600	-0.12%
2020/04/07	0	0.00	5	62.90	64.10	-5	1,841	-0.27%
2020/04/06	1	60.40	1	61.10	61.20	0	1,925	0.00%
2020/04/01	1	60.50	0	0.00	61.00	1	1,927	0.05%
2020/03/30	8	59.15	1	59.90	60.40	7	1,948	0.36%
2020/03/27	0	0.00	2	64.00	61.30	-2	1,950	-0.10%
2020/03/26	0	0.00	1	62.30	61.80	-1	1,970	-0.05%
2020/03/25	0	0.00	5	60.00	59.60	-5	1,960	-0.26%
2020/03/24	0	0.00	2	57.80	57.60	-2	1,944	-0.10%
2020/03/23	9	55.51	0	0.00	54.80	9	1,936	0.46%
2020/03/20	3	58.40	0	0.00	58.30	3	1,933	0.16%
2020/03/19	8	56.44	0	0.00	55.40	8	1,920	0.42%
2020/03/12	1	70.00	0	0.00	71.40	1	1,885	0.05%
2020/03/10	0	0.00	5	76.60	79.30	-5	1,836	-0.27%
2020/03/09	8	79.26	17	79.35	78.60	-9	1,808	-0.50%
2020/03/06	8	84.86	154	84.93	84.50	-146	1,763	-8.28%	大賣/鉅額交易
2020/03/05	152	86.22	18	86.16	87.90	134	1,743	7.68%	大買/鉅額交易
2020/03/04	1	83.10	0	0.00	82.50	1	1,702	0.06%
2020/03/03	1	84.60	2	84.00	83.00	-1	1,706	-0.06%
2020/03/02	0	0.00	30	82.18	81.60	-30	1,704	-1.76%
2020/02/27	31	84.62	23	85.13	83.10	8	1,700	0.47%
2020/02/26	18	83.69	0	0.00	83.20	18	1,659	1.08%
2020/02/25	31	83.24	0	0.00	82.80	31	1,678	1.85%
2020/02/19	0	0.00	3	85.00	84.60	-3	1,674	-0.18%
2020/02/18	1	85.80	0	0.00	84.30	1	1,721	0.06%
2020/02/17	1	84.80	0	0.00	84.10	1	1,730	0.06%
2020/02/14	0	0.00	5	84.90	85.00	-5	1,760	-0.28%
2020/02/13	1	85.50	0	0.00	83.60	1	1,818	0.05%
2020/02/11	2	83.50	2	84.60	84.20	0	1,930	0.00%
2020/02/07	1	85.00	1	85.20	81.30	0	2,001	0.00%
2020/02/05	2	79.80	0	0.00	79.30	2	1,952	0.10%
2020/02/04	5	79.94	5	79.96	80.00	0	1,963	0.00%
2020/02/03	5	77.18	0	0.00	77.40	5	1,962	0.25%
2020/01/31	1	81.00	0	0.00	80.60	1	1,933	0.05%
2020/01/20	1	91.00	115	91.50	90.90	-114	1,878	-6.07%	大賣/鉅額交易
2020/01/17	3	92.90	0	0.00	94.00	3	1,847	0.16%
2020/01/16	3	94.40	6	94.08	93.80	-3	1,829	-0.16%
2020/01/15	0	0.00	8	92.31	91.90	-8	1,783	-0.45%
2020/01/14	87	91.07	0	0.00	91.10	87	1,762	4.94%
2020/01/13	3	91.63	0	0.00	92.10	3	1,738	0.17%
2020/01/10	30	89.45	0	0.00	89.00	30	1,686	1.78%
2020/01/09	1	89.50	2	89.30	89.00	-1	1,670	-0.06%
2020/01/08	2	88.40	0	0.00	88.00	2	1,649	0.12%
2020/01/07	0	0.00	3	91.67	91.00	-3	1,618	-0.19%
2020/01/03	0	0.00	3	98.00	96.70	-3	1,555	-0.19%
2019/12/31	13	97.09	6	96.43	95.30	7	1,410	0.50%
2019/12/30	5	88.72	3	88.40	92.40	2	1,223	0.16%
2019/12/27	0	0.00	2	84.00	84.00	-2	1,125	-0.18%
2019/12/26	5	83.50	5	84.10	83.20	0	1,116	0.00%
2019/12/23	10	83.88	84	83.95	82.80	-74	1,079	-6.85%
2019/12/19	5	81.20	0	0.00	81.00	5	1,032	0.48%
2019/12/17	7	81.76	3	81.90	81.40	4	1,027	0.39%
2019/12/16	2	81.10	0	0.00	81.10	2	1,036	0.19%
2019/12/13	3	81.80	7	82.60	81.60	-4	1,034	-0.39%
2019/12/12	3	82.10	0	0.00	82.40	3	1,027	0.29%
2019/12/11	74	81.93	0	0.00	82.20	74	1,021	7.25%
2019/12/02	0	0.00	3	77.43	77.50	-3	1,034	-0.29%
2019/11/26	0	0.00	3	81.90	83.90	-3	986	-0.30%
2019/11/25	1	81.30	3	81.10	81.30	-2	993	-0.20%
2019/11/22	2	81.50	5	83.00	81.30	-3	1,023	-0.29%
2019/11/21	0	0.00	9	80.17	81.70	-9	1,001	-0.90%
2019/11/20	3	80.13	2	80.50	80.40	1	997	0.10%
2019/11/18	3	81.40	3	81.40	81.40	0	973	0.00%
2019/11/15	3	81.40	3	82.00	81.40	0	967	0.00%
2019/11/14	3	80.60	6	80.70	80.60	-3	928	-0.32%
2019/11/13	0	0.00	1	80.90	80.90	-1	905	-0.11%
2019/11/12	14	81.01	14	80.51	80.80	0	868	0.00%
2019/11/11	3	78.30	4	78.43	78.30	-1	803	-0.12%
2019/11/08	7	76.07	5	76.70	78.30	2	743	0.27%
2019/11/07	9	74.77	6	76.67	73.60	3	661	0.45%
2019/11/06	7	73.34	2	74.50	74.50	5	563	0.89%
2019/10/23	1	69.50	1	70.20	71.40	0	543	0.00%
2019/10/22	0	0.00	1	68.60	68.20	-1	564	-0.18%
2019/09/24	1	69.10	0	0.00	69.30	1	642	0.16%
2019/09/10	1	69.10	0	0.00	69.30	1	640	0.16%
2019/09/06	0	0.00	5	73.04	73.00	-5	614	-0.81%
2019/09/05	4	71.80	0	0.00	71.40	4	600	0.67%
2019/08/29	0	0.00	16	71.85	71.70	-16	572	-2.80%
2019/08/28	15	74.03	2	74.00	72.20	13	565	2.30%
2019/08/27	5	72.94	1	73.50	72.90	4	538	0.74%
2019/08/20	0	0.00	5	71.10	70.40	-5	477	-1.05%
2019/08/16	0	0.00	3	67.00	67.30	-3	444	-0.67%
2019/08/15	0	0.00	1	66.50	66.50	-1	440	-0.23%
2019/08/14	0	0.00	17	67.58	67.40	-17	440	-3.86%
2019/08/13	1	66.80	0	0.00	66.80	1	439	0.23%
2019/08/07	0	0.00	1	66.20	66.20	-1	433	-0.23%
2019/08/06	1	65.20	0	0.00	66.50	1	438	0.23%
2019/08/02	6	67.30	0	0.00	67.00	6	451	1.33%
2019/08/01	1	68.70	0	0.00	68.30	1	457	0.22%
2019/07/31	1	68.70	0	0.00	68.80	1	481	0.21%
2019/07/29	1	69.00	0	0.00	69.30	1	476	0.21%
2019/07/26	3	69.60	9	69.21	69.00	-6	471	-1.27%
2019/07/25	10	70.28	13	70.50	70.00	-3	460	-0.65%
2019/07/24	3	71.80	0	0.00	73.70	3	426	0.70%
2019/07/17	1	70.80	0	0.00	71.20	1	385	0.26%
2019/07/15	5	71.10	0	0.00	71.60	5	394	1.27%
2019/07/11	1	70.40	0	0.00	70.20	1	402	0.25%
2019/07/10	0	0.00	2	69.80	70.30	-2	405	-0.49%
2019/07/04	2	69.10	0	0.00	69.10	2	443	0.45%
2019/06/21	0	0.00	5	67.40	67.20	-5	536	-0.93%
2019/06/20	2	66.90	0	0.00	66.90	2	552	0.36%
2019/06/19	0	0.00	3	67.33	67.20	-3	569	-0.53%
2019/06/18	3	66.67	5	66.38	67.20	-2	587	-0.34%
2019/06/14	0	0.00	5	65.00	64.70	-5	611	-0.82%
2019/06/06	5	63.00	0	0.00	62.80	5	685	0.73%
2019/06/04	0	0.00	1	63.60	63.40	-1	727	-0.14%
2019/05/31	1	64.40	5	64.00	64.10	-4	806	-0.50%
2019/05/27	1	64.80	1	64.00	63.10	0	952	0.00%
2019/05/23	8	63.04	0	0.00	62.80	8	1,012	0.79%
2019/05/17	3	64.13	0	0.00	63.70	3	1,182	0.25%
2019/05/15	0	0.00	2	66.60	66.80	-2	1,205	-0.17%
2019/05/14	8	63.69	5	65.16	65.80	3	1,240	0.24%
2019/05/13	1	66.10	0	0.00	64.60	1	1,250	0.08%
2019/05/10	5	67.70	0	0.00	67.70	5	1,262	0.40%
2019/05/09	5	70.40	0	0.00	68.80	5	1,279	0.39%
2019/04/26	0	0.00	3	70.50	69.60	-3	1,401	-0.21%
2019/04/24	0	0.00	1	70.00	70.10	-1	1,441	-0.07%
2019/04/22	1	71.00	0	0.00	70.20	1	1,507	0.07%
2019/04/18	2	70.60	0	0.00	69.20	2	1,579	0.13%
2019/04/16	0	0.00	1	71.40	72.00	-1	1,670	-0.06%
2019/04/12	1	70.50	1	70.30	70.20	0	1,683	0.00%
2019/04/11	3	72.43	1	72.20	71.80	2	1,716	0.12%
2019/04/01	0	0.00	1	70.60	70.60	-1	1,793	-0.06%
2019/03/29	3	71.07	5	71.56	71.00	-2	1,795	-0.11%
2019/03/28	1	70.50	0	0.00	70.90	1	1,790	0.06%
2019/03/27	4	68.95	0	0.00	68.50	4	1,772	0.23%
2019/03/26	2	70.55	1	70.40	70.20	1	1,742	0.06%
2019/03/21	1	73.60	1	73.30	73.30	0	1,709	0.00%
2019/03/15	0	0.00	3	71.70	72.40	-3	1,663	-0.18%
2019/03/12	0	0.00	1	73.20	73.40	-1	1,628	-0.06%
2019/03/11	1	72.30	0	0.00	72.70	1	1,613	0.06%
2019/03/08	1	72.10	2	72.65	73.00	-1	1,609	-0.06%
2019/03/07	2	71.65	2	73.25	71.50	0	1,578	0.00%
2019/03/06	2	75.60	0	0.00	74.10	2	1,542	0.13%
2019/03/05	10	76.55	10	76.55	77.30	0	1,516	0.00%
2019/03/04	5	77.50	3	78.40	76.60	2	1,497	0.13%
2019/02/27	0	0.00	4	75.35	75.70	-4	1,409	-0.28%
2019/02/26	1	74.70	0	0.00	74.50	1	1,385	0.07%
2019/02/25	1	76.00	1	75.00	74.40	0	1,366	0.00%
2019/02/22	0	0.00	4	74.00	73.50	-4	1,330	-0.30%
2019/02/21	1	73.50	1	73.20	73.20	0	1,299	0.00%
2019/02/20	4	71.65	6	73.23	73.80	-2	1,284	-0.16%
2019/02/19	8	72.49	1	75.50	72.30	7	1,248	0.56%
2019/02/15	0	0.00	2	67.90	67.30	-2	1,129	-0.18%
2019/02/13	0	0.00	4	68.75	68.60	-4	1,112	-0.36%
2019/02/12	0	0.00	2	68.30	67.80	-2	1,077	-0.19%
2019/02/11	4	67.30	0	0.00	68.20	4	1,064	0.38%
2019/01/28	0	0.00	2	65.50	66.40	-2	966	-0.21%
2019/01/23	1	62.90	3	61.93	62.40	-2	897	-0.22%
2019/01/22	0	0.00	2	63.40	63.00	-2	878	-0.23%
2019/01/21	0	0.00	3	65.33	64.20	-3	868	-0.35%
2019/01/17	3	64.50	2	63.50	62.80	1	826	0.12%
2019/01/16	3	63.87	2	64.40	64.80	1	796	0.13%
2019/01/15	3	65.03	4	65.53	64.80	-1	775	-0.13%
2019/01/11	2	63.40	1	63.20	62.50	1	701	0.14%
2019/01/10	3	61.33	5	62.62	62.90	-2	674	-0.30%
2019/01/09	7	61.04	5	60.80	60.50	2	613	0.33%
2019/01/08	1	60.00	0	0.00	60.20	1	553	0.18%
2019/01/03	2	60.20	9	60.00	56.50	-7	483	-1.45%
2019/01/02	0	0.00	1	58.70	59.20	-1	439	-0.23%
2018/12/28	1	58.40	0	0.00	58.60	1	426	0.23%
2018/12/27	1	56.80	7	57.10	58.90	-6	390	-1.54%
2018/12/26	6	55.63	0	0.00	54.00	6	328	1.83%
2018/11/28	1	50.60	1	51.10	51.30	0	165	0.00%
2018/08/27	0	0.00	3	50.10	50.30	-3	384	-0.78%
2018/08/24	0	0.00	6	50.15	49.90	-6	382	-1.57%
2018/08/14	0	0.00	1	50.00	50.30	-1	366	-0.27%
2018/08/10	5	52.00	0	0.00	52.20	5	349	1.43%
2018/08/02	14	53.36	1	54.10	54.10	13	282	4.61%
2018/06/13	0	0.00	1	51.10	50.80	-1	165	-0.60%
2018/05/11	1	48.30	0	0.00	48.50	1	296	0.34%
2018/04/09	0	0.00	5	52.40	52.50	-5	292	-1.71%
2018/03/29	0	0.00	5	53.50	53.50	-5	288	-1.73%
2018/03/14	15	53.99	3	54.87	53.60	12	249	4.81%
2018/01/19	0	0.00	2	50.80	50.60	-2	170	-1.17%