智晶 (5245)-台灣摩根士丹利券商分點個股進出

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

智晶

(5245)

可現股當沖

股價
33.10
漲跌
▲0.10
漲幅
+0.30%
成交量
64張
產業
上櫃光電類股
92人加入追蹤

立即追蹤
本地時間:13:30

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

智晶 (5245)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/01/22	0	0.00	1	39.00	39.00	-1	23	-4.23%
2023/12/08	0	0.00	1	42.20	42.35	-1	34	-2.93%
2023/11/15	0	0.00	1	38.90	38.75	-1	33	-2.97%
2023/11/13	2	38.68	0	0.00	38.85	2	34	5.86%
2023/11/06	1	38.95	0	0.00	39.00	1	42	2.34%
2023/11/03	2	38.85	0	0.00	38.80	2	42	4.68%
2023/11/02	2	38.48	0	0.00	38.40	2	43	4.65%
2023/11/01	0	0.00	1	38.00	38.45	-1	43	-2.31%
2023/10/30	0	0.00	1	38.80	38.65	-1	44	-2.23%
2023/10/27	0	0.00	1	39.00	39.00	-1	45	-2.21%
2023/09/05	0	0.00	1	39.95	40.00	-1	66	-1.49%
2023/08/31	0	0.00	1	39.55	39.50	-1	69	-1.44%
2023/08/24	0	0.00	1	41.10	41.10	-1	76	-1.31%
2023/08/10	0	0.00	1	41.95	42.00	-1	84	-1.19%
2023/08/02	0	0.00	1	41.45	42.05	-1	111	-0.89%
2023/07/28	0	0.00	1	42.45	42.40	-1	112	-0.89%
2023/07/26	0	0.00	2	42.33	42.50	-2	112	-1.78%
2023/07/25	0	0.00	5	42.93	42.90	-5	113	-4.42%
2023/07/20	0	0.00	2	45.08	45.00	-2	125	-1.60%
2023/07/18	0	0.00	1	44.65	45.15	-1	130	-0.76%
2023/07/17	0	0.00	1	45.20	45.05	-1	130	-0.77%
2023/07/14	0	0.00	5	44.01	44.35	-5	131	-3.80%
2023/07/13	0	0.00	4	44.13	44.25	-4	133	-2.99%
2023/07/12	0	0.00	3	44.85	44.40	-3	137	-2.18%
2023/07/11	0	0.00	15	45.43	45.15	-15	140	-10.64%
2023/07/10	0	0.00	3	46.17	46.00	-3	140	-2.14%
2023/07/07	0	0.00	12	46.45	46.30	-12	140	-8.52%
2023/07/06	0	0.00	2	46.75	46.60	-2	141	-1.42%
2023/07/05	0	0.00	16	47.34	46.45	-16	141	-11.28%
2023/06/29	0	0.00	2	47.10	47.05	-2	140	-1.42%
2023/06/28	0	0.00	9	47.04	46.90	-9	140	-6.39%
2023/06/21	0	0.00	2	46.83	46.85	-2	144	-1.39%
2023/06/20	0	0.00	2	46.93	46.90	-2	145	-1.38%
2023/06/16	0	0.00	4	46.83	46.70	-4	145	-2.74%
2023/06/14	0	0.00	2	46.55	46.55	-2	146	-1.36%
2023/06/13	0	0.00	3	46.50	46.35	-3	148	-2.02%
2023/06/09	0	0.00	2	48.35	48.35	-2	146	-1.36%
2023/06/08	0	0.00	2	49.50	49.00	-2	147	-1.36%
2023/06/07	0	0.00	2	49.38	49.40	-2	148	-1.35%
2023/06/06	0	0.00	3	49.55	49.40	-3	150	-2.00%
2023/05/03	0	0.00	2	45.60	45.50	-2	148	-1.34%
2023/04/26	0	0.00	5	45.30	45.35	-5	158	-3.16%
2023/04/25	0	0.00	2	47.20	47.05	-2	153	-1.30%
2023/04/24	0	0.00	9	49.53	49.40	-9	149	-6.03%
2023/04/21	0	0.00	6	50.00	49.70	-6	147	-4.06%
2023/04/20	0	0.00	3	51.77	51.50	-3	149	-2.01%
2023/04/19	0	0.00	2	52.90	52.80	-2	151	-1.32%
2023/04/18	0	0.00	2	52.50	52.50	-2	150	-1.33%
2023/04/17	0	0.00	2	52.90	53.30	-2	150	-1.33%
2023/04/14	5	52.30	3	52.10	51.90	2	148	1.35%
2023/04/13	0	0.00	2	50.70	50.70	-2	147	-1.36%
2023/04/12	0	0.00	5	51.34	51.20	-5	148	-3.36%
2023/04/11	0	0.00	3	50.80	50.80	-3	149	-2.01%
2023/04/10	3	51.57	0	0.00	51.50	3	149	2.00%
2023/04/07	0	0.00	8	51.03	51.40	-8	150	-5.33%
2023/04/06	0	0.00	6	50.42	50.50	-6	149	-4.00%
2023/03/31	0	0.00	6	50.65	50.70	-6	150	-4.00%
2023/03/30	0	0.00	2	50.90	50.60	-2	151	-1.32%
2023/03/29	0	0.00	3	50.10	50.10	-3	151	-1.98%
2023/03/28	4	51.45	0	0.00	50.50	4	153	2.61%
2023/03/24	0	0.00	2	52.20	52.00	-2	154	-1.29%
2023/03/23	0	0.00	5	52.16	52.20	-5	152	-3.28%
2023/03/22	0	0.00	7	51.74	51.80	-7	153	-4.56%
2023/03/21	0	0.00	3	51.30	51.20	-3	155	-1.93%
2023/03/20	0	0.00	1	51.30	51.00	-1	157	-0.63%
2023/03/17	0	0.00	8	50.85	50.70	-8	159	-5.03%
2023/03/16	0	0.00	19	50.33	49.90	-19	159	-11.90%
2023/03/15	0	0.00	4	51.45	51.00	-4	162	-2.47%
2023/03/14	6	51.77	19	51.75	51.90	-13	165	-7.84%
2023/03/13	3	52.27	16	51.90	52.40	-13	180	-7.21%
2023/03/10	0	0.00	10	53.67	53.70	-10	221	-4.51%
2023/03/09	1	54.70	0	0.00	54.90	1	231	0.43%
2023/03/08	12	54.49	0	0.00	54.30	12	231	5.18%
2023/03/07	0	0.00	2	54.80	54.50	-2	230	-0.87%
2023/03/06	5	54.24	0	0.00	55.10	5	230	2.17%
2023/03/03	1	53.70	18	53.06	53.20	-17	225	-7.55%
2023/03/02	0	0.00	14	52.56	53.00	-14	226	-6.19%
2023/03/01	0	0.00	13	52.75	52.90	-13	228	-5.68%
2023/02/24	0	0.00	14	52.76	52.40	-14	229	-6.10%
2023/02/23	0	0.00	6	53.50	53.40	-6	228	-2.62%
2023/02/22	0	0.00	5	53.14	53.00	-5	228	-2.19%
2023/02/21	2	54.00	1	53.90	53.70	1	228	0.44%
2023/02/20	1	54.80	1	54.60	54.50	0	227	0.00%
2023/02/17	0	0.00	1	54.10	54.00	-1	229	-0.44%
2023/02/16	1	53.50	0	0.00	53.60	1	228	0.44%
2023/02/15	0	0.00	1	53.00	53.00	-1	229	-0.44%
2023/02/14	1	53.30	0	0.00	53.30	1	229	0.44%
2023/02/13	1	52.60	0	0.00	52.50	1	231	0.43%
2023/02/10	0	0.00	1	53.10	52.30	-1	233	-0.43%
2023/02/09	4	53.98	0	0.00	53.50	4	237	1.68%
2023/02/08	14	54.64	0	0.00	54.20	14	238	5.88%
2023/02/07	1	54.20	1	54.20	54.20	0	240	0.00%
2023/02/06	0	0.00	4	54.53	54.90	-4	243	-1.64%
2023/02/03	0	0.00	24	55.42	54.20	-24	247	-9.71%
2023/02/02	6	55.03	0	0.00	56.80	6	238	2.51%
2023/02/01	29	52.81	0	0.00	52.90	29	231	12.52%
2023/01/31	11	51.77	0	0.00	52.00	11	233	4.71%
2023/01/30	1	49.85	0	0.00	50.60	1	234	0.43%
2023/01/16	2	50.00	13	49.98	50.30	-11	236	-4.65%
2023/01/12	0	0.00	1	51.70	51.10	-1	237	-0.42%
2023/01/11	0	0.00	4	51.60	51.70	-4	238	-1.67%
2023/01/10	6	53.57	1	54.10	52.00	5	238	2.10%
2023/01/09	2	53.10	0	0.00	53.30	2	238	0.84%
2023/01/06	3	52.57	0	0.00	52.70	3	238	1.26%
2023/01/05	0	0.00	4	52.40	51.70	-4	245	-1.63%
2023/01/04	0	0.00	3	52.27	52.10	-3	249	-1.20%
2023/01/03	0	0.00	5	51.12	51.80	-5	251	-1.99%
2022/12/30	0	0.00	14	51.60	51.20	-14	251	-5.56%
2022/12/29	0	0.00	17	51.31	51.60	-17	253	-6.71%
2022/12/28	0	0.00	29	50.91	50.90	-29	256	-11.32%
2022/12/27	0	0.00	9	52.54	52.20	-9	259	-3.47%
2022/12/26	0	0.00	12	51.85	52.50	-12	261	-4.59%
2022/12/23	1	51.90	7	51.89	51.80	-6	263	-2.28%
2022/12/22	0	0.00	10	52.34	52.20	-10	266	-3.75%
2022/12/21	0	0.00	13	52.69	52.20	-13	267	-4.85%
2022/12/20	3	52.20	20	52.86	52.10	-17	269	-6.32%
2022/12/19	0	0.00	19	54.05	53.70	-19	270	-7.01%
2022/12/16	0	0.00	8	55.25	55.00	-8	269	-2.96%
2022/12/15	0	0.00	2	56.60	56.70	-2	268	-0.75%
2022/12/14	0	0.00	2	56.80	57.00	-2	268	-0.75%
2022/12/13	0	0.00	2	58.00	56.50	-2	269	-0.74%
2022/12/12	0	0.00	8	59.01	58.30	-8	269	-2.97%
2022/12/09	0	0.00	6	58.07	57.70	-6	268	-2.24%
2022/12/08	0	0.00	10	58.34	58.20	-10	268	-3.73%
2022/12/07	3	58.93	10	60.32	59.00	-7	269	-2.60%
2022/12/06	0	0.00	12	62.58	61.00	-12	266	-4.51%
2022/12/05	3	63.00	6	63.12	62.30	-3	264	-1.14%
2022/12/02	38	63.11	10	63.10	63.40	28	251	11.14%
2022/12/01	6	59.20	2	58.60	58.30	4	211	1.89%
2022/11/30	6	56.55	12	56.95	56.60	-6	208	-2.87%
2022/11/29	2	55.00	10	55.15	55.40	-8	215	-3.70%
2022/11/28	1	55.90	3	55.53	55.50	-2	226	-0.88%
2022/11/25	1	55.70	0	0.00	55.70	1	230	0.43%
2022/11/24	0	0.00	5	57.34	57.00	-5	237	-2.10%
2022/11/23	0	0.00	4	57.95	58.50	-4	237	-1.69%
2022/11/22	0	0.00	7	56.41	56.40	-7	237	-2.95%
2022/11/21	3	56.87	4	56.35	56.20	-1	242	-0.41%
2022/11/18	2	59.10	4	57.05	56.80	-2	252	-0.79%
2022/11/17	11	58.25	7	57.96	57.90	4	255	1.57%
2022/11/16	11	58.10	7	57.90	57.80	4	258	1.55%
2022/11/15	4	57.20	0	0.00	58.00	4	263	1.52%
2022/11/14	9	57.79	0	0.00	57.70	9	269	3.34%
2022/11/11	8	58.34	0	0.00	57.60	8	275	2.90%
2022/11/10	2	58.45	0	0.00	58.00	2	304	0.66%
2022/11/09	23	59.15	0	0.00	59.40	23	311	7.38%
2022/11/08	11	58.97	0	0.00	57.60	11	324	3.39%
2022/11/07	16	58.13	0	0.00	58.90	16	329	4.85%
2022/11/04	24	57.02	0	0.00	57.60	24	333	7.21%
2022/11/03	12	56.57	0	0.00	56.40	12	336	3.57%
2022/11/02	19	56.05	0	0.00	55.80	19	335	5.67%
2022/11/01	19	54.66	0	0.00	55.30	19	333	5.70%
2022/10/31	10	52.67	0	0.00	53.10	10	331	3.01%
2022/10/28	1	51.30	6	52.30	51.30	-5	334	-1.50%
2022/10/27	9	52.17	0	0.00	52.70	9	344	2.62%
2022/10/26	10	50.60	6	50.80	50.40	4	346	1.15%
2022/10/25	1	50.80	3	50.60	50.80	-2	350	-0.57%
2022/10/24	5	53.14	3	52.80	51.50	2	358	0.56%
2022/10/21	0	0.00	8	53.30	52.20	-8	372	-2.15%
2022/10/20	3	52.00	2	52.60	52.60	1	383	0.26%
2022/10/19	1	54.10	0	0.00	53.80	1	433	0.23%
2022/10/18	8	53.36	2	53.25	53.10	6	444	1.35%
2022/10/17	3	52.53	0	0.00	53.00	3	449	0.67%
2022/10/14	26	52.31	0	0.00	52.20	26	449	5.78%
2022/10/13	16	50.81	10	52.82	50.10	6	449	1.34%
2022/10/12	0	0.00	5	54.28	55.50	-5	442	-1.13%
2022/10/07	7	60.29	0	0.00	60.00	7	435	1.61%
2022/10/06	12	59.42	0	0.00	59.10	12	432	2.77%
2022/10/05	6	58.73	0	0.00	58.30	6	431	1.39%
2022/10/04	0	0.00	3	57.83	57.40	-3	431	-0.70%
2022/10/03	5	55.54	1	56.60	56.60	4	429	0.93%
2022/09/30	3	54.70	2	53.50	55.50	1	430	0.23%
2022/09/29	0	0.00	8	55.86	54.60	-8	431	-1.85%
2022/09/28	0	0.00	30	56.05	54.50	-30	439	-6.83%
2022/09/27	0	0.00	16	57.86	58.20	-16	445	-3.59%
2022/09/26	2	54.60	23	56.19	56.40	-21	447	-4.69%
2022/09/23	0	0.00	3	59.83	59.00	-3	457	-0.66%
2022/09/22	5	59.30	3	59.00	59.60	2	462	0.43%
2022/09/21	0	0.00	3	59.97	59.90	-3	475	-0.63%
2022/09/20	11	60.38	0	0.00	60.70	11	517	2.13%
2022/09/19	3	58.37	6	59.10	58.30	-3	529	-0.57%
2022/09/15	13	61.14	0	0.00	60.50	13	539	2.41%
2022/09/14	11	60.62	0	0.00	60.60	11	541	2.03%
2022/09/13	5	61.88	0	0.00	61.60	5	543	0.92%
2022/09/12	10	62.55	0	0.00	62.20	10	544	1.84%
2022/09/08	26	61.40	0	0.00	61.50	26	547	4.75%
2022/09/07	30	60.90	0	0.00	61.00	30	549	5.46%
2022/09/06	15	62.19	10	63.14	61.50	5	547	0.91%
2022/09/05	5	66.82	7	68.09	65.90	-2	540	-0.37%
2022/09/02	44	68.95	0	0.00	68.50	44	533	8.25%
2022/09/01	3	68.00	15	67.26	67.80	-12	523	-2.29%
2022/08/31	30	67.56	0	0.00	68.50	30	525	5.71%
2022/08/30	7	66.07	0	0.00	66.00	7	518	1.35%
2022/08/29	3	65.37	0	0.00	65.30	3	517	0.58%
2022/08/26	4	68.20	0	0.00	68.00	4	515	0.78%
2022/08/25	34	68.34	0	0.00	69.30	34	511	6.65%
2022/08/24	10	66.99	0	0.00	66.20	10	503	1.99%
2022/08/23	11	66.57	3	66.37	67.40	8	501	1.59%
2022/08/22	10	66.36	0	0.00	65.90	10	499	2.00%
2022/08/19	20	68.14	0	0.00	67.20	20	494	4.05%
2022/08/18	0	0.00	4	67.13	66.80	-4	486	-0.82%
2022/08/17	0	0.00	25	68.94	68.10	-25	480	-5.20%
2022/08/16	12	65.69	0	0.00	66.50	12	452	2.65%
2022/08/15	2	65.05	13	66.22	64.30	-11	444	-2.47%
2022/08/12	6	64.18	0	0.00	64.20	6	431	1.39%
2022/08/11	16	64.16	0	0.00	62.80	16	426	3.75%
2022/08/10	4	63.00	1	62.90	63.10	3	419	0.71%
2022/08/09	4	62.65	2	62.30	62.70	2	416	0.48%
2022/08/08	13	62.73	2	62.70	63.10	11	416	2.64%
2022/08/05	12	63.27	0	0.00	63.10	12	415	2.89%
2022/08/04	8	61.48	12	61.58	61.60	-4	422	-0.95%
2022/08/03	12	64.08	14	64.79	62.00	-2	418	-0.48%
2022/08/02	5	63.28	1	63.80	63.80	4	406	0.98%
2022/08/01	0	0.00	5	65.30	64.30	-5	401	-1.25%
2022/07/29	0	0.00	5	66.20	66.20	-5	395	-1.26%
2022/07/28	6	64.70	19	64.55	63.80	-13	386	-3.36%
2022/07/27	0	0.00	18	63.16	62.90	-18	369	-4.87%
2022/07/26	14	65.14	48	68.22	64.80	-34	353	-9.61%
2022/07/25	0	0.00	14	64.71	66.00	-14	303	-4.61%
2022/07/22	1	60.10	0	0.00	60.00	1	291	0.34%
2022/07/21	18	58.79	0	0.00	59.30	18	289	6.22%
2022/07/20	21	57.13	0	0.00	56.70	21	285	7.36%
2022/07/19	9	56.67	3	56.77	56.30	6	285	2.10%
2022/07/18	3	56.70	0	0.00	56.30	3	287	1.04%
2022/07/15	1	54.70	0	0.00	55.10	1	287	0.35%
2022/07/14	9	53.54	2	52.00	53.90	7	288	2.43%
2022/07/13	0	0.00	2	52.90	52.50	-2	289	-0.69%
2022/07/12	0	0.00	36	55.67	55.70	-36	289	-12.44%
2022/07/11	1	58.00	17	57.55	57.90	-16	289	-5.52%
2022/07/08	2	57.60	11	56.75	56.30	-9	288	-3.12%
2022/07/07	7	55.89	2	56.20	56.30	5	287	1.74%
2022/07/06	3	58.10	88	57.75	55.00	-85	285	-29.75%
2022/07/05	1	60.20	63	59.19	60.20	-62	279	-22.18%
2022/07/04	6	58.83	49	59.23	58.60	-43	274	-15.68%
2022/07/01	17	60.86	46	62.85	59.00	-29	274	-10.56%
2022/06/30	8	64.36	7	64.70	63.20	1	263	0.38%
2022/06/29	0	0.00	14	67.47	67.00	-14	259	-5.40%
2022/06/28	2	73.80	24	71.89	71.10	-22	252	-8.73%
2022/06/24	3	65.30	11	64.48	65.10	-8	241	-3.32%
2022/06/23	0	0.00	5	62.46	61.00	-5	236	-2.12%
2022/06/21	0	0.00	8	60.74	62.90	-8	253	-3.15%
2022/06/20	0	0.00	13	61.22	58.20	-13	253	-5.12%
2022/06/17	0	0.00	14	64.01	62.70	-14	254	-5.49%
2022/06/16	0	0.00	5	66.20	65.20	-5	254	-1.96%
2022/06/15	0	0.00	5	65.88	65.80	-5	279	-1.79%
2022/06/14	0	0.00	6	65.78	66.30	-6	286	-2.09%
2022/06/13	0	0.00	13	66.41	67.00	-13	289	-4.49%
2022/06/10	2	68.65	3	68.60	68.50	-1	292	-0.34%
2022/06/07	4	67.30	1	67.90	67.40	3	293	1.02%
2022/06/02	2	67.90	0	0.00	67.90	2	305	0.65%
2022/06/01	6	68.17	0	0.00	68.40	6	318	1.88%
2022/05/31	1	66.90	0	0.00	66.90	1	323	0.31%
2022/05/26	1	63.30	3	65.20	63.70	-2	348	-0.57%
2022/05/25	3	65.03	0	0.00	64.70	3	358	0.84%
2022/05/24	6	64.62	4	65.40	63.80	2	377	0.53%
2022/05/23	6	66.70	0	0.00	66.40	6	386	1.55%
2022/05/20	3	66.53	0	0.00	66.10	3	402	0.74%
2022/05/19	4	66.23	1	65.80	67.30	3	411	0.73%
2022/05/18	10	66.38	0	0.00	66.80	10	429	2.33%
2022/05/17	10	64.81	0	0.00	64.80	10	451	2.21%
2022/05/16	0	0.00	1	63.60	63.60	-1	495	-0.20%
2022/05/12	6	64.92	0	0.00	63.80	6	538	1.11%
2022/05/11	11	62.86	4	62.33	63.80	7	551	1.27%
2022/05/10	8	62.23	0	0.00	63.20	8	661	1.21%
2022/05/09	11	61.22	0	0.00	61.00	11	725	1.52%
2022/05/06	8	64.26	0	0.00	65.00	8	741	1.08%
2022/05/05	6	65.70	3	66.47	65.80	3	765	0.39%
2022/05/04	22	65.72	0	0.00	66.20	22	793	2.77%
2022/05/03	7	63.69	0	0.00	64.00	7	869	0.80%
2022/04/29	14	63.85	0	0.00	63.10	14	901	1.55%
2022/04/28	14	62.02	0	0.00	62.00	14	943	1.48%
2022/04/27	27	60.69	0	0.00	61.30	27	1,016	2.66%
2022/04/26	9	62.84	0	0.00	62.60	9	1,211	0.74%
2022/04/25	0	0.00	2	63.20	62.50	-2	1,395	-0.14%
2022/04/22	0	0.00	4	68.20	67.40	-4	1,432	-0.28%
2022/04/21	2	69.35	0	0.00	69.80	2	1,452	0.14%
2022/04/20	4	68.58	0	0.00	68.40	4	1,488	0.27%
2022/04/19	4	67.45	1	67.40	67.20	3	1,498	0.20%
2022/04/18	11	66.43	0	0.00	66.50	11	1,522	0.72%
2022/04/15	17	67.24	1	67.00	67.00	16	1,539	1.04%
2022/04/14	8	69.85	0	0.00	69.60	8	1,590	0.50%
2022/04/13	5	70.62	0	0.00	70.50	5	1,662	0.30%
2022/04/12	10	70.10	0	0.00	70.00	10	1,806	0.55%
2022/04/11	26	70.97	4	73.38	70.20	22	1,901	1.16%
2022/04/08	19	73.31	0	0.00	73.20	19	1,938	0.98%
2022/04/07	26	74.21	5	75.34	72.20	21	1,996	1.05%
2022/04/06	39	76.10	0	0.00	76.50	39	2,035	1.92%
2022/04/01	4	75.40	0	0.00	75.50	4	2,102	0.19%
2022/03/31	1	76.60	0	0.00	76.80	1	2,154	0.05%
2022/03/30	0	0.00	2	80.25	77.50	-2	2,161	-0.09%
2022/03/29	1	77.20	3	79.10	78.00	-2	2,162	-0.09%
2022/03/28	9	75.52	3	74.17	75.60	6	2,147	0.28%
2022/03/25	0	0.00	13	76.94	75.50	-13	2,149	-0.60%
2022/03/24	21	75.07	0	0.00	75.00	21	2,139	0.98%
2022/03/23	12	74.16	0	0.00	73.40	12	2,138	0.56%
2022/03/22	2	73.30	0	0.00	73.20	2	2,149	0.09%
2022/03/21	0	0.00	11	73.56	73.50	-11	2,162	-0.51%
2022/03/18	3	74.63	0	0.00	74.00	3	2,176	0.14%
2022/03/17	13	70.84	0	0.00	71.70	13	2,173	0.60%
2022/03/16	42	68.36	0	0.00	68.00	42	2,204	1.91%
2022/03/15	8	68.89	14	69.04	67.60	-6	2,257	-0.27%
2022/03/14	26	71.02	0	0.00	71.40	26	2,311	1.13%
2022/03/11	6	70.28	0	0.00	70.40	6	2,439	0.25%
2022/03/10	9	72.68	0	0.00	72.20	9	2,487	0.36%
2022/03/09	6	70.45	0	0.00	70.50	6	2,580	0.23%
2022/03/08	24	69.33	0	0.00	68.60	24	2,589	0.93%
2022/03/07	1	69.50	1	71.00	69.40	0	2,585	0.00%
2022/03/04	0	0.00	4	75.90	75.10	-4	2,577	-0.16%
2022/03/02	0	0.00	7	76.29	77.20	-7	2,564	-0.27%
2022/02/25	2	74.90	2	74.60	75.10	0	2,548	0.00%
2022/02/24	14	73.21	8	75.25	73.90	6	2,538	0.24%
2022/02/23	1	78.10	0	0.00	78.50	1	2,521	0.04%
2022/02/22	1	77.80	8	78.63	78.00	-7	2,513	-0.28%
2022/02/21	0	0.00	2	82.00	81.80	-2	2,499	-0.08%
2022/02/18	33	83.95	0	0.00	84.00	33	2,494	1.32%
2022/02/17	1	82.30	2	82.80	82.40	-1	2,475	-0.04%
2022/02/16	1	82.20	1	79.90	82.00	0	2,461	0.00%
2022/02/15	1	79.10	1	80.00	77.70	0	2,424	0.00%
2022/02/14	1	78.00	0	0.00	77.70	1	2,410	0.04%
2022/02/11	1	85.70	0	0.00	84.80	1	2,378	0.04%
2022/02/10	0	0.00	3	90.10	86.50	-3	2,354	-0.13%
2022/02/09	13	84.50	0	0.00	86.90	13	2,244	0.58%
2022/02/08	0	0.00	2	76.80	79.00	-2	2,178	-0.09%
2022/02/07	1	75.90	2	73.00	78.20	-1	2,160	-0.05%
2022/01/26	1	75.40	6	77.15	74.10	-5	2,136	-0.23%
2022/01/25	1	79.40	20	80.82	76.90	-19	2,106	-0.90%
2022/01/24	27	77.88	0	0.00	77.10	27	2,031	1.33%
2022/01/19	0	0.00	8	88.40	86.20	-8	1,880	-0.43%
2022/01/18	0	0.00	27	83.99	87.60	-27	1,684	-1.60%
2022/01/17	18	75.59	10	77.61	80.10	8	1,499	0.53%
2022/01/14	0	0.00	29	74.20	72.90	-29	1,459	-1.99%
2022/01/13	0	0.00	29	77.92	77.70	-29	1,436	-2.02%
2022/01/12	22	75.94	46	75.20	75.10	-24	1,399	-1.72%
2022/01/11	3	74.00	0	0.00	74.80	3	1,387	0.22%
2022/01/06	0	0.00	9	82.21	82.90	-9	1,289	-0.70%
2022/01/05	0	0.00	139	91.19	85.60	-139	1,218	-11.40%	大賣/鉅額交易
2022/01/04	0	0.00	98	90.76	95.10	-98	1,076	-9.10%
2022/01/03	0	0.00	186	85.45	86.50	-186	979	-18.99%	大賣/鉅額交易
2021/12/30	0	0.00	61	86.39	83.90	-61	940	-6.49%
2021/12/29	2	87.80	105	87.83	85.30	-103	882	-11.67%	大賣/鉅額交易
2021/12/28	34	89.47	9	89.83	89.20	25	843	2.96%
2021/12/27	28	92.81	3	100.33	92.30	25	785	3.18%
2021/12/23	14	107.11	0	0.00	107.50	14	743	1.88%
2021/12/22	20	99.81	0	0.00	99.80	20	724	2.76%
2021/12/21	25	95.62	0	0.00	99.20	25	719	3.47%
2021/12/20	57	94.43	0	0.00	93.00	57	717	7.94%
2021/12/17	5	94.92	3	95.00	95.00	2	731	0.27%
2021/12/16	14	95.19	0	0.00	100.00	14	741	1.89%
2021/12/15	19	91.86	0	0.00	92.00	19	749	2.54%
2021/12/14	4	101.00	0	0.00	92.30	4	740	0.54%
2021/12/13	0	0.00	3	102.50	102.50	-3	740	-0.40%
2021/12/10	1	91.90	29	93.22	93.30	-28	717	-3.90%
2021/12/09	10	91.85	62	93.99	90.80	-52	681	-7.64%
2021/12/08	9	95.19	37	95.26	95.20	-28	624	-4.48%
2021/12/07	48	87.26	58	87.23	88.50	-10	566	-1.76%
2021/12/06	30	79.58	13	79.41	80.50	17	437	3.89%
2021/12/03	58	72.87	0	0.00	73.20	58	387	14.96%
2021/11/29	0	0.00	14	48.56	50.10	-14	276	-5.06%
2021/11/26	0	0.00	13	50.09	49.80	-13	280	-4.64%
2021/11/25	0	0.00	7	51.80	51.80	-7	281	-2.49%
2021/11/24	0	0.00	2	50.75	52.60	-2	282	-0.71%
2021/11/23	4	51.83	7	51.27	51.00	-3	281	-1.07%
2021/11/22	10	50.92	0	0.00	51.50	10	281	3.56%
2021/11/19	11	50.13	4	50.20	49.50	7	282	2.48%
2021/11/18	11	51.15	2	50.70	50.60	9	281	3.19%
2021/11/17	26	52.07	0	0.00	51.40	26	280	9.28%
2021/11/16	9	50.89	3	50.53	50.90	6	277	2.16%
2021/11/15	3	51.57	8	52.75	51.00	-5	278	-1.79%
2021/11/12	2	47.45	2	49.80	49.85	0	273	0.00%
2021/11/11	8	47.31	0	0.00	46.95	8	267	2.99%
2021/11/10	12	46.64	4	46.50	46.70	8	269	2.97%
2021/11/09	5	46.86	0	0.00	46.80	5	272	1.84%
2021/11/08	12	46.90	6	46.64	46.80	6	275	2.18%
2021/11/05	7	47.83	6	47.72	47.60	1	277	0.36%
2021/11/04	7	48.25	0	0.00	48.35	7	279	2.50%
2021/11/03	7	47.96	2	47.55	48.00	5	281	1.78%
2021/11/02	8	47.86	4	47.11	47.75	4	282	1.42%
2021/11/01	35	48.33	0	0.00	48.40	35	285	12.24%
2021/10/29	5	46.24	0	0.00	46.35	5	284	1.76%
2021/10/28	6	46.49	0	0.00	46.35	6	284	2.11%
2021/10/27	2	46.60	0	0.00	47.00	2	286	0.70%
2021/10/26	5	46.65	0	0.00	46.60	5	287	1.74%
2021/10/25	14	46.05	0	0.00	46.15	14	287	4.87%
2021/10/22	15	45.82	0	0.00	46.05	15	291	5.15%
2021/10/21	6	45.27	0	0.00	44.85	6	295	2.03%
2021/10/20	9	44.67	0	0.00	44.30	9	302	2.97%
2021/10/19	9	45.07	0	0.00	44.70	9	304	2.96%
2021/10/18	5	43.64	0	0.00	43.65	5	308	1.62%
2021/10/15	2	43.90	0	0.00	44.25	2	309	0.65%
2021/10/14	5	43.07	4	43.16	42.95	1	312	0.32%
2021/10/12	8	44.85	2	45.80	44.20	6	311	1.92%
2021/10/08	10	46.53	1	46.25	46.80	9	310	2.90%
2021/10/07	6	47.17	2	47.28	46.80	4	315	1.27%
2021/10/06	5	46.41	4	47.36	45.40	1	324	0.31%
2021/10/05	36	45.61	14	44.89	47.35	22	335	6.56%
2021/10/04	29	46.17	4	46.64	45.20	25	343	7.28%
2021/10/01	0	0.00	5	50.40	49.50	-5	344	-1.45%
2021/09/30	37	52.58	0	0.00	54.10	37	332	11.14%
2021/09/29	5	50.92	0	0.00	50.80	5	321	1.55%
2021/09/28	28	52.08	0	0.00	52.00	28	320	8.75%
2021/09/27	6	51.57	0	0.00	52.00	6	316	1.90%
2021/09/24	23	52.53	0	0.00	52.00	23	314	7.31%
2021/09/23	3	51.00	44	50.87	50.80	-41	296	-13.82%
2021/09/22	24	48.62	1	51.90	52.10	23	281	8.17%
2021/09/17	2	48.13	18	47.67	48.20	-16	262	-6.10%
2021/09/16	8	48.58	11	48.70	48.70	-3	261	-1.15%
2021/09/15	0	0.00	3	45.32	46.20	-3	241	-1.24%
2021/09/14	6	45.78	1	45.40	45.45	5	240	2.08%
2021/09/13	2	45.48	1	45.00	45.30	1	239	0.42%
2021/09/10	6	44.43	1	44.20	44.55	5	239	2.08%
2021/09/09	5	43.94	0	0.00	43.90	5	240	2.08%
2021/09/08	17	43.18	10	43.11	43.40	7	240	2.91%
2021/09/07	0	0.00	18	43.23	43.25	-18	238	-7.54%
2021/09/06	0	0.00	12	44.64	44.40	-12	237	-5.05%
2021/09/03	2	45.65	1	45.45	45.40	1	234	0.43%
2021/09/02	5	46.04	6	45.79	45.60	-1	233	-0.43%
2021/08/31	11	44.53	0	0.00	45.60	11	224	4.89%
2021/08/30	9	44.16	1	43.85	44.00	8	224	3.57%
2021/08/27	8	43.43	4	43.54	43.35	4	224	1.79%
2021/08/26	15	42.23	6	41.86	42.80	9	223	4.02%
2021/08/25	8	41.93	0	0.00	41.90	8	225	3.54%
2021/08/24	1	41.00	21	40.70	40.60	-20	228	-8.77%
2021/08/23	0	0.00	5	40.11	40.15	-5	228	-2.18%
2021/08/20	0	0.00	18	38.72	39.05	-18	231	-7.78%
2021/08/19	0	0.00	38	39.25	38.55	-38	230	-16.48%
2021/08/18	0	0.00	31	39.47	40.55	-31	229	-13.53%
2021/08/17	0	0.00	30	40.69	40.50	-30	227	-13.20%
2021/08/16	0	0.00	38	41.23	40.75	-38	228	-16.63%
2021/08/13	0	0.00	42	42.33	41.85	-42	228	-18.36%
2021/08/12	0	0.00	11	41.86	42.50	-11	227	-4.84%
2021/08/11	0	0.00	31	41.08	40.45	-31	228	-13.57%
2021/08/10	0	0.00	9	42.94	41.90	-9	231	-3.88%
2021/08/09	2	44.23	13	44.05	43.20	-11	238	-4.60%
2021/08/04	1	44.60	0	0.00	44.75	1	257	0.39%
2021/08/02	0	0.00	2	42.85	43.40	-2	271	-0.74%
2021/07/30	0	0.00	2	42.75	42.75	-2	275	-0.73%
2021/07/29	0	0.00	6	42.38	43.20	-6	277	-2.16%
2021/07/28	0	0.00	33	42.10	42.40	-33	281	-11.73%
2021/07/27	0	0.00	23	45.93	44.85	-23	292	-7.87%
2021/07/23	0	0.00	9	45.33	45.35	-9	308	-2.92%
2021/07/22	0	0.00	1	44.60	45.55	-1	324	-0.31%
2021/07/21	0	0.00	2	43.53	43.55	-2	379	-0.53%
2021/07/19	0	0.00	2	45.05	44.20	-2	408	-0.49%
2021/07/14	0	0.00	11	43.94	45.45	-11	434	-2.53%
2021/07/13	0	0.00	27	45.74	44.05	-27	433	-6.24%
2021/07/12	0	0.00	45	46.61	46.90	-45	428	-10.50%
2021/07/09	0	0.00	31	43.67	44.70	-31	421	-7.35%
2021/07/08	2	42.10	16	43.95	43.05	-14	424	-3.30%
2021/07/07	0	0.00	2	40.70	40.80	-2	432	-0.46%
2021/07/06	0	0.00	5	40.93	40.80	-5	457	-1.09%
2021/07/05	2	40.80	0	0.00	41.60	2	515	0.39%
2021/07/01	4	39.55	1	39.60	39.55	3	701	0.43%
2021/06/30	0	0.00	4	41.03	40.80	-4	715	-0.56%
2021/06/29	0	0.00	5	41.19	41.05	-5	757	-0.66%
2021/06/21	0	0.00	3	39.00	38.90	-3	776	-0.39%
2021/06/15	2	39.45	0	0.00	39.90	2	801	0.25%
2021/06/11	3	39.80	0	0.00	39.40	3	801	0.37%
2021/06/07	2	40.28	0	0.00	39.95	2	808	0.25%
2021/06/04	0	0.00	3	42.48	41.65	-3	805	-0.37%
2021/06/02	0	0.00	8	43.04	42.55	-8	805	-0.99%
2021/05/31	3	41.25	0	0.00	41.10	3	802	0.37%
2021/05/28	11	41.63	0	0.00	41.70	11	803	1.37%
2021/05/27	4	40.59	2	40.00	41.00	2	800	0.25%
2021/05/26	7	41.30	2	41.70	40.85	5	799	0.63%
2021/05/25	22	41.96	0	0.00	41.20	22	798	2.76%
2021/05/24	14	40.14	0	0.00	41.15	14	797	1.76%
2021/05/21	14	39.52	0	0.00	39.35	14	796	1.76%
2021/05/20	17	39.25	0	0.00	39.65	17	796	2.13%
2021/05/19	18	39.19	4	38.76	39.15	14	796	1.76%
2021/05/18	37	37.12	0	0.00	38.20	37	792	4.67%
2021/05/17	34	35.64	0	0.00	34.75	34	786	4.33%
2021/05/14	26	38.95	7	39.41	38.60	19	777	2.44%
2021/05/13	87	37.87	1	38.05	38.55	86	770	11.16%
2021/05/12	92	38.89	0	0.00	37.60	92	762	12.06%
2021/05/11	72	42.10	0	0.00	41.00	72	751	9.58%
2021/05/10	14	45.95	27	46.45	45.55	-13	742	-1.75%
2021/05/07	21	46.75	0	0.00	48.10	21	737	2.85%
2021/05/06	21	45.29	5	45.29	45.40	16	732	2.19%
2021/05/05	62	45.68	0	0.00	44.60	62	729	8.50%
2021/05/04	82	44.85	0	0.00	45.10	82	726	11.29%
2021/05/03	0	0.00	14	49.74	48.35	-14	712	-1.97%
2021/04/29	11	53.59	0	0.00	53.70	11	694	1.58%
2021/04/28	4	55.70	5	56.46	55.70	-1	683	-0.15%
2021/04/27	6	61.60	17	60.82	58.30	-11	668	-1.65%
2021/04/26	8	53.51	4	57.80	58.40	4	608	0.66%
2021/04/23	9	53.02	0	0.00	53.10	9	583	1.54%
2021/04/22	2	54.00	0	0.00	52.30	2	582	0.34%
2021/04/20	6	54.70	0	0.00	56.20	6	565	1.06%
2021/04/19	3	52.80	0	0.00	52.80	3	557	0.54%
2021/04/15	8	51.88	0	0.00	53.30	8	549	1.46%
2021/04/14	7	49.69	0	0.00	51.00	7	544	1.29%
2021/04/13	2	54.65	0	0.00	53.10	2	530	0.38%
2021/03/04	0	0.00	2	39.18	37.65	-2	259	-0.77%
2021/02/26	0	0.00	2	37.20	36.90	-2	290	-0.69%
2021/02/19	2	36.10	0	0.00	36.40	2	313	0.64%
2021/01/14	0	0.00	2	38.70	38.60	-2	305	-0.66%
2020/12/02	0	0.00	5	40.31	39.50	-5	194	-2.57%
2020/12/01	0	0.00	2	40.13	40.50	-2	187	-1.07%
2020/11/27	0	0.00	18	38.33	37.65	-18	155	-11.54%
2020/11/25	0	0.00	8	35.78	35.10	-8	127	-6.26%
2020/10/29	0	0.00	4	30.95	30.45	-4	163	-2.44%
2020/10/22	0	0.00	9	32.16	31.90	-9	180	-4.99%
2020/10/21	0	0.00	6	32.48	32.35	-6	188	-3.19%
2020/10/16	0	0.00	13	32.60	32.60	-13	197	-6.59%
2020/10/12	1	32.60	0	0.00	32.30	1	212	0.47%
2020/10/08	1	32.65	0	0.00	33.05	1	223	0.45%
2020/10/07	2	33.05	0	0.00	33.00	2	229	0.87%
2020/10/06	13	32.98	0	0.00	33.10	13	234	5.55%
2020/10/05	9	32.08	0	0.00	32.30	9	245	3.67%
2020/09/30	1	31.50	0	0.00	31.65	1	256	0.39%
2020/09/29	2	31.33	0	0.00	31.20	2	268	0.75%
2020/09/25	1	32.10	3	32.77	31.95	-2	285	-0.70%
2020/09/24	1	32.65	6	32.68	32.90	-5	295	-1.69%
2020/09/22	0	0.00	3	35.00	34.65	-3	323	-0.93%
2020/09/14	3	34.05	0	0.00	34.20	3	387	0.77%
2020/09/10	3	33.77	0	0.00	34.00	3	408	0.73%
2020/09/09	4	33.55	0	0.00	33.70	4	422	0.95%
2020/09/08	0	0.00	1	34.05	33.95	-1	448	-0.22%
2020/09/04	1	34.30	9	34.03	34.15	-8	484	-1.65%
2020/09/03	7	35.96	0	0.00	35.50	7	511	1.37%
2020/09/02	1	35.75	2	36.30	35.75	-1	609	-0.16%
2020/09/01	0	0.00	5	34.50	35.95	-5	679	-0.74%
2020/08/31	3	34.62	3	34.50	34.60	0	687	0.00%
2020/08/28	3	34.67	5	35.22	34.60	-2	699	-0.29%
2020/08/25	11	35.94	0	0.00	36.00	11	792	1.39%
2020/08/24	0	0.00	2	35.85	35.55	-2	819	-0.24%
2020/08/21	4	35.30	15	34.96	35.90	-11	837	-1.31%
2020/08/19	0	0.00	1	37.95	36.50	-1	914	-0.11%
2020/08/18	4	38.24	2	38.35	37.90	2	912	0.22%
2020/08/14	17	39.90	14	39.51	38.50	3	925	0.32%
2020/08/13	8	40.19	0	0.00	39.35	8	924	0.87%
2020/08/12	5	39.78	0	0.00	40.10	5	925	0.54%
2020/08/11	2	38.30	16	38.76	37.90	-14	925	-1.51%
2020/08/10	3	40.67	0	0.00	41.90	3	929	0.32%
2020/08/05	0	0.00	1	41.10	40.60	-1	980	-0.10%
2020/08/04	3	39.05	0	0.00	40.20	3	1,006	0.30%
2020/08/03	6	38.44	0	0.00	38.45	6	1,010	0.59%
2020/07/30	4	38.18	0	0.00	38.00	4	1,010	0.40%
2020/07/29	4	35.89	0	0.00	37.50	4	1,011	0.40%
2020/07/28	12	35.93	0	0.00	35.10	12	1,014	1.18%
2020/07/27	4	37.58	0	0.00	36.00	4	1,012	0.40%
2020/07/24	1	39.90	1	39.55	38.80	0	1,006	0.00%
2020/07/23	2	40.70	0	0.00	40.35	2	1,006	0.20%
2020/07/22	1	40.50	1	40.20	40.85	0	1,011	0.00%
2020/07/20	2	39.05	0	0.00	39.05	2	1,022	0.20%
2020/07/17	1	39.65	9	40.18	39.90	-8	1,025	-0.78%
2020/07/16	13	39.68	13	40.19	40.10	0	1,024	0.00%
2020/07/15	5	40.04	0	0.00	38.55	5	1,022	0.49%
2020/07/14	1	40.25	24	41.53	40.35	-23	1,021	-2.25%
2020/07/13	6	41.54	0	0.00	41.45	6	1,019	0.59%
2020/07/10	15	42.01	8	44.30	42.00	7	1,019	0.69%
2020/07/09	0	0.00	5	45.86	44.15	-5	1,012	-0.49%
2020/07/08	3	44.20	0	0.00	45.00	3	1,004	0.30%
2020/07/07	5	43.56	2	45.03	43.30	3	998	0.30%
2020/07/06	26	45.06	2	44.53	44.60	24	1,007	2.38%
2020/07/03	3	44.83	1	45.05	44.45	2	1,008	0.20%
2020/07/02	0	0.00	1	45.50	44.45	-1	1,000	-0.10%
2020/07/01	3	43.60	0	0.00	44.95	3	988	0.30%
2020/06/16	0	0.00	4	44.08	43.85	-4	901	-0.44%
2020/06/15	5	42.62	28	43.72	42.55	-23	892	-2.58%
2020/06/12	9	41.49	0	0.00	42.55	9	873	1.03%
2020/06/11	18	44.23	7	45.86	43.15	11	869	1.27%
2020/06/10	2	45.65	2	47.15	45.00	0	859	0.00%
2020/06/09	7	46.32	10	47.68	46.00	-3	835	-0.36%
2020/06/08	14	42.77	7	44.27	45.10	7	757	0.92%
2020/06/04	0	0.00	2	42.05	40.80	-2	719	-0.28%
2020/06/03	2	41.43	0	0.00	41.85	2	731	0.27%
2020/06/01	1	41.85	9	40.68	39.60	-8	736	-1.09%
2020/05/29	0	0.00	6	37.22	40.40	-6	754	-0.80%
2020/05/28	12	36.97	8	36.48	36.90	4	737	0.54%
2020/05/27	11	39.34	14	39.15	38.50	-3	730	-0.41%
2020/05/26	4	34.71	0	0.00	37.05	4	683	0.59%
2020/05/25	4	33.58	0	0.00	33.70	4	677	0.59%
2020/05/20	3	34.73	0	0.00	35.30	3	673	0.45%
2020/05/14	1	36.40	0	0.00	34.00	1	678	0.15%
2020/05/12	0	0.00	3	36.98	36.95	-3	651	-0.46%
2020/05/11	0	0.00	2	34.70	35.10	-2	626	-0.32%
2020/05/06	2	29.90	0	0.00	30.05	2	593	0.34%
2020/05/05	4	30.29	4	30.14	29.75	0	598	0.00%
2020/04/30	3	29.40	0	0.00	29.75	3	597	0.50%
2020/04/14	2	26.70	0	0.00	27.00	2	541	0.37%
2020/04/10	0	0.00	2	27.40	27.20	-2	536	-0.37%
2020/03/16	0	0.00	3	31.60	29.35	-3	503	-0.60%
2020/03/13	3	30.90	0	0.00	31.50	3	492	0.61%
2018/05/07	1	71.60	0	0.00	71.60	1	86	1.16%
2018/04/26	1	70.10	0	0.00	70.10	1	80	1.24%
2018/04/25	7	68.79	0	0.00	69.30	7	76	9.11%
2018/04/24	5	68.00	0	0.00	67.60	5	75	6.62%
2018/04/23	2	71.60	0	0.00	70.60	2	71	2.78%
2018/04/13	0	0.00	13	80.74	80.60	-13	65	-19.81%
2018/02/12	3	84.27	0	0.00	84.50	3	104	2.88%
2018/02/09	3	82.50	0	0.00	83.80	3	103	2.91%
2018/02/08	2	90.65	0	0.00	89.00	2	100	2.00%
2018/01/26	1	102.00	0	0.00	102.00	1	105	0.95%
2018/01/24	1	102.00	0	0.00	102.00	1	105	0.95%
2018/01/19	1	102.00	0	0.00	101.50	1	107	0.93%
2018/01/18	1	101.50	0	0.00	100.50	1	108	0.92%
2018/01/12	1	99.70	1	99.20	99.30	0	113	0.00%
2018/01/11	0	0.00	4	99.00	98.90	-4	114	-3.51%
2018/01/10	0	0.00	3	103.33	103.00	-3	113	-2.65%
2018/01/09	1	103.50	1	104.00	104.50	0	116	0.00%
2018/01/08	0	0.00	1	103.50	103.00	-1	118	-0.84%
2018/01/05	0	0.00	1	104.50	105.00	-1	118	-0.85%
2018/01/04	1	106.00	0	0.00	106.50	1	118	0.84%
2018/01/03	1	108.50	3	109.17	106.50	-2	119	-1.68%