德律 (3030)-元富-城中券商分點個股進出

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

德律

(3030)

可現股當沖

股價
118.5
漲跌
▲1.5
漲幅
+1.28%
成交量
4,626張
產業
上市其他電子類股
427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

德律 (3030)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/08	1	116.00	6	116.67	118.50	-5	2,215	-0.23%
2024/05/07	8	114.13	1	116.50	117.00	7	2,149	0.33%
2024/05/06	3	111.83	0	0.00	111.00	3	2,069	0.14%
2024/05/03	3	113.50	7	111.64	110.50	-4	2,037	-0.20%
2024/05/02	3	107.83	4	108.63	107.50	-1	1,907	-0.05%
2024/04/30	29	104.64	5	105.00	106.00	24	1,829	1.31%
2024/04/29	8	103.50	1	100.50	103.00	7	1,777	0.39%
2024/04/26	1	105.00	34	105.87	105.50	-33	1,725	-1.91%
2024/04/25	37	100.71	5	100.70	100.00	32	1,503	2.13%
2024/04/24	0	0.00	6	92.70	93.90	-6	1,433	-0.42%
2024/04/23	5	92.50	5	93.00	91.50	0	1,429	0.00%
2024/04/22	6	91.83	2	93.30	91.60	4	1,420	0.28%
2024/04/19	0	0.00	1	94.20	93.40	-1	1,430	-0.07%
2024/04/18	5	94.74	7	95.90	95.80	-2	1,386	-0.14%
2024/04/17	1	99.90	3	99.03	98.30	-2	1,347	-0.15%
2024/04/16	3	97.10	7	98.14	97.30	-4	1,294	-0.31%
2024/04/15	3	102.00	6	102.25	100.00	-3	1,238	-0.24%
2024/04/12	5	99.30	29	100.10	97.40	-24	1,178	-2.04%
2024/04/11	8	93.33	0	0.00	92.40	8	1,075	0.74%
2024/04/10	0	0.00	3	93.30	89.90	-3	1,066	-0.28%
2024/04/09	0	0.00	2	87.20	87.40	-2	1,093	-0.18%
2024/04/08	2	86.45	10.1	87.01	87.50	-8.1	1,088	-0.74%
2024/04/03	0	0.00	4	88.03	88.50	-4	1,069	-0.37%
2024/04/02	0	0.00	9	87.72	87.50	-9	1,059	-0.85%
2024/04/01	3	89.37	3.1	86.55	86.40	-0.1	1,045	0.00%
2024/03/29	2	87.20	6	87.58	87.50	-4	1,022	-0.39%
2024/03/27	12	84.00	0	0.00	86.10	12	1,001	1.20%
2024/03/26	1	82.60	33.1	81.98	82.20	-32.1	978	-3.28%
2024/03/25	0	0.00	0.1	82.90	82.60	-0.1	971	-0.01%
2024/03/22	9	81.30	0	0.00	80.80	9	961	0.94%
2024/03/21	1	80.40	7	80.16	81.20	-6	957	-0.63%
2024/03/20	1	80.90	0	0.00	80.50	1	954	0.10%
2024/03/19	6	81.60	0	0.00	81.50	6	954	0.63%
2024/03/18	12	80.93	0.1	80.00	81.40	12	945	1.26%
2024/03/15	5	78.20	0	0.00	77.90	5	927	0.54%
2024/03/14	5	78.10	7	78.57	77.90	-2	920	-0.22%
2024/03/12	5	76.76	0	0.00	77.10	5	882	0.57%
2024/03/08	0	0.00	26	77.37	76.30	-26	862	-3.01%
2024/03/07	0	0.00	7	77.64	77.20	-7	842	-0.83%
2024/03/06	0	0.00	14	77.27	77.20	-14	834	-1.68%
2024/03/05	0	0.00	16	76.64	76.80	-16	807	-1.98%
2024/03/04	0	0.00	5	76.12	75.80	-5	793	-0.63%
2024/02/27	0	0.00	1	71.60	71.40	-1	725	-0.14%
2024/02/26	0	0.00	1	71.00	71.00	-1	717	-0.14%
2024/02/22	0.2	70.00	0	0.00	69.70	0.2	699	0.03%
2024/02/20	0	0.00	1.1	69.51	69.00	-1.1	686	-0.15%
2024/02/01	20	71.15	1	70.00	71.00	19	620	3.06%
2024/01/30	1	68.60	10	68.20	68.70	-9	582	-1.55%
2024/01/29	2	68.95	0	0.00	69.10	2	578	0.35%
2024/01/26	5	69.50	0	0.00	69.10	5	574	0.87%
2024/01/23	5	68.40	0	0.00	68.30	5	546	0.92%
2024/01/18	9	66.60	0	0.00	66.50	9	519	1.73%
2024/01/15	2	66.65	1	68.40	68.20	1	488	0.20%
2024/01/11	1	67.20	4	67.35	67.20	-3	448	-0.67%
2024/01/10	9	67.09	0	0.00	66.80	9	466	1.93%
2024/01/09	0.1	66.50	2	66.70	66.80	-1.9	463	-0.41%
2024/01/08	0	0.00	4	67.85	67.30	-4	449	-0.89%
2024/01/05	3	67.47	14	67.54	67.30	-11	428	-2.57%
2024/01/04	0	0.00	1	66.10	65.50	-1	379	-0.26%
2024/01/03	1	66.40	2	65.40	65.20	-1	370	-0.27%
2023/12/20	4	61.70	8	61.70	61.70	-4	314	-1.27%
2023/12/15	2	62.00	0	0.00	62.10	2	331	0.60%
2023/11/22	3	62.10	0	0.00	62.20	3	338	0.89%
2023/11/20	0	0.00	2	61.90	61.90	-2	336	-0.59%
2023/11/17	0	0.00	4	62.30	62.20	-4	335	-1.19%
2023/11/09	2	60.90	0	0.00	60.80	2	318	0.63%
2023/11/02	3	60.00	0	0.00	60.00	3	324	0.93%
2023/10/31	1	60.10	0	0.00	60.10	1	320	0.31%
2023/10/24	8	60.26	7	60.40	60.40	1	334	0.30%
2023/10/19	3	60.60	0	0.00	60.60	3	346	0.87%
2023/10/18	2	62.40	3	62.10	60.60	-1	341	-0.29%
2023/10/17	6	61.28	0	0.00	61.20	6	311	1.93%
2023/10/11	1	62.20	0	0.00	62.40	1	305	0.33%
2023/10/06	0	0.00	0.1	60.90	60.60	-0.1	298	-0.02%
2023/09/25	0	0.00	1	61.80	61.40	-1	315	-0.32%
2023/09/18	0	0.00	2	62.90	63.00	-2	299	-0.67%
2023/09/15	0	0.00	5	62.62	62.80	-5	302	-1.65%
2023/09/08	2	62.10	0	0.00	62.00	2	367	0.54%
2023/09/05	2	60.80	0	0.00	61.10	2	416	0.48%
2023/09/01	1	60.60	0	0.00	60.60	1	430	0.23%
2023/08/31	1	59.60	0	0.00	59.90	1	434	0.23%
2023/08/30	0	0.00	0.1	59.50	59.40	-0.1	436	-0.01%
2023/08/25	1	58.90	0	0.00	59.20	1	471	0.21%
2023/08/17	0	0.00	0.4	59.30	59.10	-0.4	481	-0.08%
2023/08/10	0.2	59.53	0	0.00	59.30	0.2	488	0.04%
2023/08/09	4.3	59.42	8	59.40	59.40	-3.7	489	-0.77%
2023/08/08	0	0.00	3.3	59.95	59.90	-3.3	482	-0.68%
2023/08/07	3	60.03	0	0.00	60.00	3	481	0.62%
2023/08/04	5	60.14	6	60.30	60.30	-1	478	-0.21%
2023/08/02	10	60.23	25	60.52	60.20	-15	480	-3.12%
2023/08/01	3	61.10	0.1	61.00	61.70	2.9	472	0.61%
2023/07/28	3	61.47	7.1	61.72	61.50	-4.1	472	-0.87%
2023/07/27	0	0.00	0	61.90	61.20	0	494	0.00%
2023/07/26	14	61.57	0.3	61.80	61.60	13.7	494	2.77%
2023/07/25	10	60.69	0.1	60.70	61.20	9.9	487	2.02%
2023/07/20	0	0.00	0.1	59.90	59.80	-0.1	481	-0.01%
2023/07/19	8	59.39	27	59.44	59.50	-19	480	-3.95%
2023/07/18	0	0.00	10.1	59.44	59.50	-10.1	482	-2.08%
2023/07/17	1	59.90	0.1	60.20	59.90	1	485	0.20%
2023/07/12	0.1	59.30	0	0.00	59.10	0.1	487	0.03%
2023/07/11	3	59.23	0	0.00	59.20	3	497	0.60%
2023/07/04	1	59.70	0.1	60.40	59.60	1	513	0.19%
2023/06/30	0	0.00	1	60.20	60.40	-1	507	-0.20%
2023/06/27	0.1	60.00	0	0.00	59.90	0.1	513	0.01%
2023/06/26	0	0.00	1.3	59.92	59.90	-1.3	514	-0.25%
2023/06/19	2.2	59.94	2	59.70	60.00	0.2	516	0.04%
2023/06/15	2	60.10	2.1	60.06	60.20	-0.1	506	-0.01%
2023/06/09	2	64.40	0	0.00	64.50	2	410	0.49%
2023/06/07	1	64.40	0	0.00	64.50	1	389	0.26%
2023/06/02	5	64.36	0	0.00	64.30	5	386	1.30%
2023/06/01	21	65.02	0	64.60	64.90	21	380	5.52%
2023/05/23	5	64.20	0	0.00	64.20	5	416	1.20%
2023/05/22	3	64.00	0	0.00	64.10	3	421	0.71%
2023/05/17	2	63.25	0	0.00	63.70	2	420	0.48%
2023/05/16	6	63.40	0	0.00	63.30	6	417	1.44%
2023/05/15	3	63.30	3	63.00	63.10	0	417	0.00%
2023/05/11	0.2	62.90	0	0.00	62.70	0.2	422	0.05%
2023/05/10	1	62.90	0	0.00	62.90	1	424	0.24%
2023/05/09	0.2	63.15	0	0.00	62.80	0.2	434	0.04%
2023/05/08	1	63.00	0	0.00	63.20	1	435	0.23%
2023/05/05	0	0.00	16	62.74	62.70	-16	440	-3.63%
2023/05/03	0	0.00	0.1	62.70	62.80	-0.1	464	-0.02%
2023/04/28	2	64.00	0	0.00	64.30	2	446	0.45%
2023/04/24	0	64.30	0	0.00	64.10	0	441	0.00%
2023/04/21	0	0.00	0.1	64.00	63.80	-0.1	442	-0.02%
2023/04/20	0	0.00	8	64.80	64.70	-8	441	-1.81%
2023/04/19	1	64.80	0	0.00	64.70	1	439	0.23%
2023/04/17	1	65.60	0	0.00	65.50	1	442	0.23%
2023/04/14	6	65.77	0	0.00	65.80	6	450	1.33%
2023/04/11	0	0.00	2	64.40	64.40	-2	420	-0.48%
2023/04/10	0.5	64.10	0	0.00	64.30	0.5	420	0.12%
2023/04/07	0	0.00	0.2	64.20	63.90	-0.2	415	-0.06%
2023/03/31	3	63.57	0	0.00	63.50	3	409	0.73%
2023/03/30	3	63.80	0	0.00	63.80	3	405	0.74%
2023/03/29	4	64.30	0	0.00	63.80	4	405	0.99%
2023/03/28	10	64.23	0	0.00	64.30	10	410	2.44%
2023/03/27	5	63.90	0	63.80	64.00	5	399	1.24%
2023/03/24	0.2	63.90	0	0.00	63.70	0.2	401	0.05%
2023/03/23	4	63.25	0	0.00	63.40	4	399	1.00%
2023/03/17	2	62.60	0	0.00	63.00	2	405	0.49%
2023/03/13	0	0.00	1	62.50	62.80	-1	423	-0.24%
2023/03/09	8	63.78	0	0.00	63.80	8	429	1.86%
2023/03/07	2	63.70	0	0.00	64.00	2	431	0.46%
2023/03/02	0.3	63.30	1.1	62.35	62.90	-0.8	420	-0.18%
2023/02/24	0.1	63.80	0	0.00	63.50	0.1	391	0.01%
2023/02/20	0.1	63.50	0	0.00	63.30	0.1	406	0.01%
2023/02/10	0	0.00	6	62.70	62.40	-6	421	-1.42%
2023/02/07	6	63.05	0.1	63.20	63.00	5.9	421	1.40%
2023/02/06	0	0.00	0.3	63.50	63.60	-0.3	432	-0.06%
2023/02/03	0.1	63.00	0	0.00	63.70	0.1	431	0.02%
2023/01/12	1	63.30	0.7	62.80	63.20	0.3	416	0.08%
2023/01/10	0	63.00	0	0.00	63.00	0	415	0.00%
2023/01/05	0	62.60	0	0.00	62.20	0	424	0.00%
2023/01/04	0	63.50	0	0.00	62.70	0	421	0.00%
2022/12/29	0	63.50	0	0.00	63.40	0	436	0.00%
2022/12/26	0	64.10	0	0.00	63.80	0	444	0.00%
2022/12/21	0	0.00	5	64.00	63.60	-5	457	-1.09%
2022/12/20	1	63.60	0	0.00	63.60	1	463	0.22%
2022/12/16	1	65.00	0	0.00	64.80	1	469	0.21%
2022/12/14	1	65.80	0	0.00	65.70	1	469	0.21%
2022/12/07	0	65.70	0	0.00	65.20	0	484	0.00%
2022/12/02	1	65.50	0	0.00	66.00	1	482	0.21%
2022/11/29	0	64.70	0	0.00	65.20	0	493	0.00%
2022/11/28	1	64.70	0	0.00	64.70	1	513	0.19%
2022/11/25	0	0.00	1	65.00	65.00	-1	512	-0.20%
2022/11/24	0	0.00	1	64.90	65.40	-1	513	-0.19%
2022/11/17	4	64.15	0	0.00	65.00	4	497	0.80%
2022/11/15	1	63.60	0	0.00	63.70	1	478	0.21%
2022/11/10	1	63.00	0	0.00	63.30	1	478	0.21%
2022/11/08	6	63.62	0	0.00	63.20	6	473	1.27%
2022/11/04	1	63.00	0	0.00	63.50	1	468	0.21%
2022/11/02	5	62.28	0	0.00	63.30	5	465	1.07%
2022/10/13	0	60.20	0	0.00	59.50	0	602	0.00%
2022/09/28	0	0.00	0.1	61.10	61.00	-0.1	623	-0.01%
2022/09/22	0	62.80	0	0.00	63.00	0	634	0.00%
2022/09/16	0	0.00	1	64.00	63.90	-1	629	-0.16%
2022/09/14	0	0.00	1	63.10	63.10	-1	622	-0.16%
2022/09/12	0	0.00	1	62.70	62.60	-1	629	-0.16%
2022/09/08	1	63.29	0	0.00	62.70	1	636	0.16%
2022/09/05	1	61.30	0	0.00	61.50	1	629	0.16%
2022/09/02	0.1	62.00	1	61.60	61.50	-1	636	-0.15%
2022/08/31	0	59.80	0	0.00	59.90	0	686	0.00%
2022/08/29	1	59.80	0	0.00	59.60	1	715	0.14%
2022/08/24	2	59.60	1	59.60	59.60	1	782	0.13%
2022/08/19	2	59.55	0	0.00	60.30	2	796	0.25%
2022/08/11	4	60.40	1	59.70	60.20	3	810	0.37%
2022/08/09	2	58.75	0	0.00	59.00	2	810	0.25%
2022/08/05	3	58.90	2	58.90	58.90	1	813	0.12%
2022/08/02	3	58.30	2	58.30	58.30	1	817	0.13%
2022/08/01	3	61.90	3	61.90	61.90	0	791	0.00%
2022/07/29	0	0.00	2	61.45	61.40	-2	781	-0.26%
2022/07/22	3	62.47	11	62.60	62.60	-8	846	-0.94%
2022/07/11	1	61.60	0	0.00	61.60	1	937	0.11%
2022/07/08	0	0.00	1	61.30	62.00	-1	952	-0.11%
2022/06/20	6	60.32	0	0.00	58.90	6	1,406	0.43%
2022/06/17	2	60.45	0	0.00	60.80	2	1,401	0.14%
2022/06/16	1	62.50	0	0.00	61.50	1	1,399	0.07%
2022/06/15	1	63.20	0	0.00	62.90	1	1,396	0.07%
2022/06/10	0	0.00	8	63.40	63.70	-8	1,392	-0.57%
2022/06/09	8	66.99	4	66.80	66.80	4	1,369	0.29%
2022/06/01	1	67.50	0	0.00	68.00	1	1,334	0.07%
2022/05/30	0	0.00	1	66.50	66.30	-1	1,330	-0.08%
2022/05/26	0	0.00	1	66.20	65.40	-1	1,372	-0.07%
2022/05/24	1	64.90	0	0.00	64.60	1	1,413	0.07%
2022/05/16	0	0.00	1	64.50	64.00	-1	1,493	-0.07%
2022/05/13	0	0.00	2	63.50	63.70	-2	1,517	-0.13%
2022/05/12	1	62.80	0	0.00	62.40	1	1,566	0.06%
2022/05/10	1	62.60	0	0.00	63.50	1	1,597	0.06%
2022/05/05	0	0.00	0.1	64.70	64.50	-0.1	1,645	0.00%
2022/05/04	28	63.79	0.1	64.70	63.50	28	1,630	1.71%
2022/04/29	0	0.00	2	70.00	69.30	-2	1,542	-0.13%
2022/04/26	0	0.00	8	68.40	68.40	-8	1,518	-0.53%
2022/04/22	0	0.00	1	70.20	70.00	-1	1,499	-0.07%
2022/04/21	0	0.00	7	71.30	71.20	-7	1,492	-0.47%
2022/04/20	0	0.00	4	70.40	70.50	-4	1,485	-0.27%
2022/04/15	0	0.00	2	70.60	69.90	-2	1,446	-0.14%
2022/04/12	0	0.00	2	70.40	70.70	-2	1,400	-0.14%
2022/04/11	0	0.00	1	73.00	71.30	-1	1,401	-0.07%
2022/04/08	1	72.00	0	0.00	71.90	1	1,378	0.07%
2022/04/06	1	72.20	1.1	71.47	72.30	-0.1	1,316	0.00%
2022/03/29	0	0.00	2	68.00	69.30	-2	1,119	-0.18%
2022/03/28	0	0.00	1	66.00	67.30	-1	1,081	-0.09%
2022/03/24	0	0.00	2.1	68.40	67.00	-2.1	1,056	-0.19%
2022/03/23	3.1	67.56	1	67.80	67.80	2.1	1,004	0.21%
2022/03/22	0	0.00	1	65.20	65.10	-1	933	-0.11%
2022/03/21	2	65.00	1	64.60	64.80	1	923	0.11%
2022/03/18	0	0.00	6	64.15	64.60	-6	917	-0.65%
2022/03/16	2	63.25	14	62.46	62.50	-12	898	-1.34%
2022/03/15	1	62.90	5	62.92	62.80	-4	890	-0.45%
2022/03/09	0	0.00	7	64.40	64.70	-7	857	-0.82%
2022/03/07	0	0.00	9	62.60	62.50	-9	816	-1.10%
2022/03/04	0	0.00	3	63.10	62.90	-3	792	-0.38%
2022/03/01	0	0.00	2	63.05	62.90	-2	732	-0.27%
2022/02/25	0	0.00	2	62.66	62.40	-2	719	-0.28%
2022/02/24	5	63.14	10.6	63.06	62.70	-5.6	700	-0.80%
2022/02/23	0	63.53	0.2	65.11	65.20	-0.1	670	-0.02%
2022/02/22	0	62.50	1.3	62.52	62.90	-1.2	633	-0.20%
2022/02/21	0.1	63.90	0	0.00	63.90	0.1	624	0.02%
2022/02/18	0	62.85	0.4	63.17	63.30	-0.3	613	-0.06%
2022/02/17	2.3	63.00	1.1	63.10	62.80	1.2	600	0.21%
2022/02/16	0.1	64.50	0.1	64.20	64.60	0	578	0.00%
2022/02/15	1.2	64.25	0.1	64.18	63.90	1	564	0.19%
2022/02/14	3.4	64.45	17	65.19	64.10	-13.6	535	-2.54%
2022/02/11	1.6	62.92	1.3	63.39	63.50	0.3	482	0.06%
2022/02/10	0.1	61.97	0.2	62.30	62.00	-0.2	447	-0.04%
2022/02/09	0.3	61.61	0	61.72	61.90	0.3	438	0.06%
2022/02/08	3	61.40	0	0.00	61.90	3	420	0.72%
2022/02/07	1.3	60.04	0	0.00	61.20	1.3	382	0.33%
2022/01/24	0	0.00	5	58.02	58.20	-5	349	-1.43%
2022/01/20	0	0.00	0	59.00	58.70	0	341	-0.01%
2022/01/19	0	59.20	0.4	59.01	58.50	-0.4	340	-0.11%
2022/01/18	0.4	59.04	4	59.05	59.40	-3.6	333	-1.08%
2022/01/12	0	0.00	0	59.00	58.90	0	327	-0.01%
2022/01/11	0	58.80	0	0.00	58.70	0	327	0.01%
2022/01/10	2	58.50	0	0.00	58.90	2	326	0.61%
2022/01/06	0	0.00	3.2	58.73	58.70	-3.2	319	-1.00%
2022/01/05	0.1	59.20	0.5	59.13	59.10	-0.4	315	-0.13%
2022/01/04	7.6	59.24	11.4	59.12	59.10	-3.7	314	-1.19%
2022/01/03	12.4	59.54	8	59.60	59.50	4.4	296	1.47%
2021/12/30	2	58.50	1	58.70	58.50	1	264	0.38%
2021/12/23	0	0.00	0.3	57.00	56.90	-0.3	246	-0.12%
2021/12/21	3.3	56.97	0	0.00	57.00	3.3	247	1.33%
2021/12/17	0	0.00	0.7	56.94	56.70	-0.7	246	-0.28%
2021/12/16	0.7	56.80	0	0.00	56.90	0.7	243	0.28%
2021/12/09	0	0.00	7	57.47	57.50	-7	234	-2.98%
2021/12/08	0	0.00	2	57.40	57.40	-2	231	-0.86%
2021/12/07	9	56.98	6	56.90	56.90	3	229	1.31%
2021/11/30	10	57.14	6	57.65	57.70	4	220	1.81%
2021/11/29	0	0.00	0.3	56.81	57.00	-0.3	218	-0.13%
2021/11/26	0.3	57.30	0	0.00	57.20	0.3	217	0.13%
2021/11/23	1	57.50	0	0.00	57.80	1	212	0.47%
2021/11/22	1	57.50	0	57.30	57.90	1	211	0.47%
2021/11/19	0	0.00	0	57.70	57.40	0	211	0.00%
2021/11/18	0	0.00	0.1	57.72	57.90	-0.1	211	-0.04%
2021/11/17	0.1	57.70	0.1	57.50	58.00	0	209	0.00%
2021/11/15	0	0.00	1.1	57.49	57.40	-1.1	211	-0.50%
2021/11/12	0.1	57.60	0	0.00	57.80	0.1	212	0.06%
2021/11/11	0.1	57.80	0	0.00	58.00	0.1	220	0.03%
2021/11/10	0	0.00	0.2	58.05	57.90	-0.2	224	-0.09%
2021/11/08	0.4	57.60	0	57.60	57.80	0.4	231	0.18%
2021/11/05	0.4	57.30	0.5	57.11	57.50	-0.1	235	-0.03%
2021/11/04	0.8	57.41	0.2	57.50	57.30	0.6	238	0.27%
2021/11/03	0	56.90	0.4	57.29	57.30	-0.3	238	-0.13%
2021/11/02	0.5	56.21	0	0.00	56.40	0.5	233	0.21%
2021/10/29	0	0.00	0.2	55.80	55.90	-0.2	232	-0.07%
2021/10/28	0.2	55.60	0	0.00	55.80	0.2	234	0.07%
2021/09/17	1	56.20	0	0.00	56.20	1	453	0.22%
2021/08/06	0	0.00	1	57.70	57.40	-1	617	-0.16%
2021/07/21	61	59.41	126	59.36	59.00	-65	1,230	-5.28%	大賣/
2021/07/20	1	60.30	6.4	60.03	59.90	-5.4	1,321	-0.41%
2021/07/15	0	0.00	0.1	60.80	61.40	-0.1	1,318	0.00%
2021/07/13	1	62.00	0	0.00	61.30	1	1,318	0.08%
2021/07/07	0	0.00	1	60.40	60.60	-1	1,317	-0.08%
2021/07/05	3	61.20	0	0.00	61.10	3	1,339	0.22%
2021/07/02	0.1	60.10	0	0.00	60.60	0.1	1,349	0.00%
2021/07/01	0	0.00	1	59.80	59.70	-1	1,342	-0.07%
2021/06/30	3	59.60	3	59.60	59.60	0	1,355	0.00%
2021/06/29	0	0.00	1	59.20	59.20	-1	1,360	-0.07%
2021/06/17	0	0.00	1	58.30	59.50	-1	1,396	-0.07%
2021/06/03	1	57.20	0	0.00	57.20	1	1,386	0.07%
2021/06/02	1	57.40	0	0.00	57.20	1	1,387	0.07%
2021/05/31	0	0.00	1	57.40	57.30	-1	1,388	-0.07%
2021/05/27	0	0.00	1	56.90	56.90	-1	1,395	-0.07%
2021/05/26	0	0.00	1	57.00	56.60	-1	1,401	-0.07%
2021/05/21	0	0.00	1	56.10	56.10	-1	1,433	-0.07%
2021/05/20	1	55.80	0	0.00	55.60	1	1,443	0.07%
2021/05/18	2	54.90	1	54.90	55.30	1	1,450	0.07%
2021/05/13	1	56.80	1	55.80	56.20	0	1,435	0.00%
2021/05/12	1	55.10	0	0.00	56.50	1	1,422	0.07%
2021/05/11	1	58.80	0.1	59.90	58.30	0.9	1,398	0.07%
2021/05/06	1	60.40	1	60.90	59.40	0	1,354	0.00%
2021/05/04	1	61.90	0	0.00	61.00	1	1,323	0.08%
2021/05/03	6	63.40	4	62.48	61.80	2	1,275	0.16%
2021/04/29	12	65.53	4	65.20	64.80	8	1,217	0.66%
2021/04/28	6	64.92	2	65.00	64.90	4	1,134	0.35%
2021/04/27	13	68.07	42	68.44	67.10	-29	1,060	-2.73%
2021/04/26	5	61.56	5	61.62	64.20	0	815	0.00%
2021/04/23	3	58.70	0	0.00	59.20	3	704	0.43%
2021/04/21	0	0.00	2	60.15	59.70	-2	704	-0.28%
2021/04/20	2	59.80	0	0.00	59.80	2	702	0.28%
2021/04/16	0	0.00	4	59.10	59.40	-4	713	-0.56%
2021/04/15	2	58.75	0	0.00	58.90	2	724	0.28%
2021/04/14	0	0.00	1	58.80	58.70	-1	728	-0.14%
2021/04/13	1	60.10	0	0.00	59.30	1	726	0.14%
2021/04/09	8	60.35	1	60.40	59.90	7	742	0.94%
2021/04/08	1	59.90	0	0.00	59.90	1	728	0.14%
2021/04/06	1	59.10	1	58.90	58.80	0	724	0.00%
2021/03/26	0	0.00	1	59.80	59.20	-1	696	-0.14%
2021/03/25	1	59.10	0	0.00	59.30	1	686	0.15%
2021/03/19	2	57.95	2	57.90	57.90	0	665	0.00%
2021/03/17	3	58.13	7	58.30	58.30	-4	670	-0.60%
2021/03/04	0.4	58.60	0	0.00	58.10	0.4	775	0.05%
2021/03/03	0	0.00	1	58.30	58.50	-1	773	-0.13%
2021/02/25	2	58.65	0	0.00	58.40	2	768	0.26%
2021/02/23	1	59.20	5	59.30	59.10	-4	758	-0.53%
2021/02/22	1	58.80	0	0.00	58.70	1	746	0.13%
2021/02/02	1	56.70	1	56.80	56.80	0	712	0.00%
2021/01/29	2	55.30	2	55.50	55.50	0	699	0.00%
2021/01/20	6	55.35	0	0.00	55.00	6	725	0.83%
2021/01/11	0	0.00	3	56.53	56.60	-3	677	-0.44%
2021/01/07	2	57.50	0	0.00	57.20	2	679	0.29%
2021/01/05	3	57.33	0	0.00	57.60	3	677	0.44%
2021/01/04	1	58.30	0	0.00	58.40	1	665	0.15%
2020/12/30	0	0.00	2	57.90	57.90	-2	653	-0.31%
2020/12/28	1	57.20	0	0.00	57.30	1	647	0.15%
2020/12/25	1	57.10	0	0.00	57.00	1	645	0.15%
2020/12/14	0	0.00	1	57.70	57.60	-1	782	-0.13%
2020/12/03	0	0.00	0.1	57.80	57.50	-0.1	832	-0.01%
2020/12/02	1	57.70	2	57.00	57.80	-1	902	-0.11%
2020/11/26	5	56.40	0	0.00	56.30	5	1,144	0.44%
2020/11/11	1	55.80	0	0.00	55.80	1	1,416	0.07%
2020/11/05	1	55.10	0	0.00	55.00	1	1,451	0.07%
2020/10/28	2	56.50	0	0.00	56.20	2	1,544	0.13%
2020/10/16	0	0.00	1	56.10	56.10	-1	1,607	-0.06%
2020/09/28	3	56.57	0	0.00	56.80	3	1,720	0.17%
2020/09/18	4	58.78	3	58.60	58.80	1	1,722	0.06%
2020/09/16	3	60.10	0	0.00	60.00	3	1,689	0.18%
2020/09/15	4	60.65	0	0.00	60.50	4	1,685	0.24%
2020/09/11	1	60.40	0	0.00	59.60	1	1,686	0.06%
2020/09/10	0	0.00	2	61.70	60.50	-2	1,669	-0.12%
2020/09/08	3	61.50	0	0.00	61.50	3	1,642	0.18%
2020/09/07	0	0.00	1	63.20	60.60	-1	1,629	-0.06%
2020/09/04	0	0.00	1	62.70	63.80	-1	1,606	-0.06%
2020/09/03	2	63.15	12	63.03	63.20	-10	1,587	-0.63%
2020/09/01	5	57.90	0	0.00	57.80	5	1,460	0.34%
2020/08/27	5	58.50	3	58.40	58.50	2	1,548	0.13%
2020/08/26	28	58.51	0	0.00	59.20	28	1,631	1.72%
2020/08/25	2	58.95	0	0.00	59.10	2	1,632	0.12%
2020/08/24	12	58.69	3	59.00	59.50	9	1,600	0.56%
2020/08/21	5	56.60	0	0.00	57.10	5	1,558	0.32%
2020/08/19	19	58.26	0	0.00	57.80	19	1,511	1.26%
2020/08/13	2	55.90	0	0.00	55.80	2	1,471	0.14%
2020/07/31	0	0.00	0.2	54.30	54.30	-0.2	1,381	-0.01%
2020/07/21	0	0.00	2	55.20	55.00	-2	1,338	-0.15%
2020/07/20	3	54.30	0	0.00	54.40	3	1,334	0.22%
2020/07/17	5	53.90	0	0.00	54.00	5	1,335	0.37%
2020/07/15	0	0.00	6	54.60	54.70	-6	1,333	-0.45%
2020/07/14	10	54.90	0	0.00	55.00	10	1,321	0.76%
2020/07/13	0	0.00	1	55.80	55.70	-1	1,315	-0.08%
2020/07/10	2	56.00	0	0.00	55.60	2	1,318	0.15%
2020/07/09	4	57.08	1	57.20	57.20	3	1,299	0.23%
2020/07/08	3	56.80	0	0.00	57.10	3	1,271	0.24%
2020/07/06	10	55.31	3	55.40	55.40	7	1,195	0.59%
2020/07/03	10	54.50	0	0.00	54.90	10	1,177	0.85%
2020/07/01	3	55.20	3	55.20	55.20	0	1,153	0.00%
2020/06/29	5	54.10	0	0.00	54.00	5	1,133	0.44%
2020/06/24	5	54.40	0	0.00	54.70	5	1,131	0.44%
2020/06/18	1	53.50	2	53.85	53.80	-1	1,123	-0.09%
2020/06/16	3	53.77	0	0.00	54.00	3	1,134	0.26%
2020/06/09	0	0.00	10	59.20	59.10	-10	1,069	-0.94%
2020/06/08	3	59.93	0	0.00	59.40	3	1,056	0.28%
2020/06/05	0	0.00	10	58.80	59.00	-10	1,014	-0.99%
2020/06/04	2	58.50	50	58.15	58.30	-48	1,006	-4.77%
2020/06/03	2	59.60	3	58.80	59.00	-1	976	-0.10%
2020/06/02	1	59.60	0	0.00	59.60	1	924	0.11%
2020/05/22	1	55.00	1	54.90	55.60	0	772	0.00%
2020/05/12	4	53.98	0	0.00	54.10	4	668	0.60%
2020/05/11	3	54.27	0	0.00	54.40	3	666	0.45%
2020/05/08	3	53.50	0	0.00	53.40	3	659	0.45%
2020/05/06	4	51.75	6	51.50	51.50	-2	646	-0.31%
2020/05/05	3	51.80	0	0.00	51.70	3	641	0.47%
2020/04/28	0	0.00	1	50.30	50.30	-1	646	-0.15%
2020/04/21	1	49.40	0	0.00	49.15	1	680	0.15%
2020/04/17	0	0.00	3	50.37	50.20	-3	682	-0.44%
2020/04/15	0	0.00	1	49.90	50.10	-1	684	-0.15%
2020/04/14	0	0.00	1	49.00	49.60	-1	690	-0.14%
2020/04/10	0	0.00	1	49.20	48.85	-1	722	-0.14%
2020/04/08	2	48.20	1	48.00	48.25	1	745	0.13%
2020/04/06	1	47.55	0	0.00	47.65	1	744	0.13%
2020/03/30	0	0.00	1	44.50	44.80	-1	721	-0.14%
2020/03/27	1	44.70	1	44.70	44.30	0	715	0.00%
2020/03/26	1	43.75	0	0.00	44.30	1	712	0.14%
2020/03/25	0	0.00	3	44.55	44.50	-3	711	-0.42%
2020/03/23	0	0.00	2	41.80	41.90	-2	684	-0.29%
2020/03/20	2	41.80	0	0.00	41.80	2	683	0.29%
2020/03/18	1	42.50	0	0.00	42.50	1	640	0.16%
2020/03/17	4	43.43	0	0.00	43.30	4	627	0.64%
2020/03/16	3	46.50	0	0.00	45.00	3	608	0.49%
2020/03/13	2	44.65	2	45.65	47.30	0	595	0.00%
2020/03/12	5	49.03	0	0.00	48.80	5	570	0.88%
2020/03/09	0	0.00	1	52.00	52.00	-1	536	-0.19%
2020/03/06	0	0.00	4	52.80	52.80	-4	527	-0.76%
2020/03/04	4	52.00	0	0.00	52.20	4	522	0.77%
2020/02/26	2	50.80	0	0.00	50.80	2	504	0.40%
2020/02/10	2	51.25	0	0.00	51.40	2	509	0.39%
2020/02/07	5	52.28	0	0.00	52.30	5	506	0.99%
2020/02/06	1	52.80	0	0.00	53.20	1	501	0.20%
2020/01/31	1	53.90	0	0.00	54.50	1	477	0.21%
2020/01/20	0	0.00	1	56.30	56.50	-1	444	-0.22%
2020/01/13	1	55.00	0	0.00	55.10	1	435	0.23%
2020/01/10	1	54.70	0	0.00	54.70	1	456	0.22%
2020/01/09	0	0.00	5	55.10	55.00	-5	449	-1.11%
2020/01/08	5	55.10	0	0.00	55.20	5	442	1.13%
2020/01/06	0	0.00	4	55.13	55.00	-4	411	-0.97%
2020/01/03	11	55.13	13	54.15	54.00	-2	386	-0.52%
2019/12/16	2	51.95	0	0.00	51.90	2	331	0.60%
2019/12/12	4	52.18	0	0.00	52.20	4	329	1.22%
2019/12/11	0	0.00	1	51.80	52.30	-1	333	-0.30%
2019/12/05	1	51.30	0	0.00	51.30	1	340	0.29%
2019/11/26	0	0.00	4	52.50	52.00	-4	355	-1.13%
2019/11/04	0	0.00	1	52.00	51.90	-1	315	-0.32%
2019/10/29	1	50.70	0	0.00	50.60	1	333	0.30%
2019/10/28	5	50.64	0	0.00	50.50	5	338	1.48%
2019/10/25	1	50.80	0	0.00	51.10	1	340	0.29%
2019/10/23	6	51.80	0	0.00	51.50	6	340	1.76%
2019/10/08	5	49.50	0	0.00	49.55	5	322	1.55%
2019/10/02	4	48.60	0	0.00	48.65	4	330	1.21%
2019/10/01	5	49.15	0	0.00	49.05	5	331	1.51%
2019/09/27	5	49.41	0	0.00	49.40	5	331	1.51%
2019/09/25	10	50.20	0	0.00	50.20	10	339	2.95%
2019/09/19	13	50.00	0	0.00	50.00	13	342	3.79%
2019/09/18	3	49.95	0	0.00	50.00	3	345	0.87%
2019/09/17	12	50.11	0	0.00	50.20	12	349	3.43%
2019/09/16	5	50.34	0	0.00	50.50	5	356	1.40%
2019/09/12	5	50.00	0	0.00	50.00	5	353	1.41%
2019/09/06	5	49.60	0	0.00	49.60	5	413	1.21%
2019/09/05	0	0.00	1	49.95	49.85	-1	453	-0.22%
2019/08/21	0	0.00	1	48.50	48.40	-1	563	-0.18%
2019/08/15	1	47.50	0	0.00	47.30	1	566	0.18%
2019/08/12	2	47.43	0	0.00	47.50	2	569	0.35%
2019/08/08	0	0.00	4	47.51	47.55	-4	570	-0.70%
2019/08/06	5	46.23	0	0.00	46.50	5	572	0.87%
2019/07/26	6	48.48	0	0.00	48.45	6	578	1.04%
2019/07/03	0	0.00	1	49.75	49.70	-1	580	-0.17%
2019/06/18	0	0.00	2	48.50	48.20	-2	661	-0.30%
2019/06/17	2	48.43	0	0.00	48.50	2	662	0.30%
2019/06/14	0	0.00	5	47.70	48.00	-5	660	-0.76%
2019/06/13	5	51.10	59	51.00	51.10	-54	616	-8.75%
2019/06/12	0	0.00	22	51.72	51.70	-22	591	-3.72%
2019/06/10	0	0.00	6	51.65	51.60	-6	584	-1.03%
2019/06/05	0	0.00	9	51.81	51.80	-9	572	-1.57%
2019/06/04	1	52.30	52	51.83	52.30	-51	569	-8.96%
2019/05/09	1	54.20	0	0.00	53.60	1	695	0.14%
2019/05/03	0	0.00	1	54.50	54.30	-1	687	-0.15%
2019/05/02	2	53.90	0	0.00	54.00	2	680	0.29%
2019/04/16	0	0.00	1	55.10	55.20	-1	668	-0.15%
2019/04/08	0	0.00	1	55.70	56.30	-1	659	-0.15%
2019/04/01	2	55.70	0	0.00	55.30	2	621	0.32%
2019/03/29	0	0.00	2	55.80	55.80	-2	614	-0.33%
2019/03/28	5	56.60	0	0.00	56.50	5	604	0.83%
2019/03/21	2	55.70	0	0.00	56.00	2	570	0.35%
2019/03/20	0	0.00	2	54.80	55.30	-2	576	-0.35%
2019/03/15	6	54.70	0	0.00	54.70	6	561	1.07%
2019/03/14	10	54.50	0	0.00	54.30	10	547	1.83%
2019/03/13	1	54.10	1	54.00	54.00	0	544	0.00%
2019/03/06	3	54.07	6	54.08	54.00	-3	569	-0.53%
2019/03/05	1	54.20	0	0.00	54.10	1	565	0.18%
2019/02/27	0	0.00	1	50.80	51.30	-1	494	-0.20%
2019/02/12	2	48.85	0	0.00	49.20	2	387	0.52%
2019/01/08	1	47.25	0	0.00	47.45	1	432	0.23%
2018/12/27	2	45.65	0	0.00	45.60	2	550	0.36%
2018/12/26	0	0.00	2	45.35	45.30	-2	554	-0.36%
2018/12/17	2	47.80	0	0.00	47.75	2	606	0.33%
2018/12/13	3	48.05	0	0.00	48.00	3	604	0.50%
2018/12/06	2	45.70	0	0.00	45.50	2	607	0.33%
2018/11/21	0	0.00	2	44.65	45.00	-2	768	-0.26%
2018/11/19	1	45.25	0	0.00	45.30	1	783	0.13%
2018/11/16	0	0.00	2	44.50	44.50	-2	790	-0.25%
2018/11/15	1	43.15	0	0.00	43.85	1	809	0.12%
2018/11/12	1	44.05	0	0.00	43.90	1	855	0.12%
2018/11/07	1	44.85	0	0.00	45.05	1	887	0.11%
2018/11/05	3	44.35	0	0.00	44.65	3	921	0.33%
2018/11/02	3	44.72	0	0.00	44.85	3	940	0.32%
2018/10/31	1	43.00	0	0.00	42.85	1	955	0.10%
2018/10/25	0	0.00	3	42.42	41.95	-3	1,022	-0.29%
2018/10/12	1	44.75	0	0.00	44.50	1	1,085	0.09%
2018/09/27	7	49.08	0	0.00	48.80	7	1,095	0.64%
2018/09/10	0	0.00	8	46.68	46.40	-8	1,406	-0.57%
2018/09/07	0	0.00	1	48.10	46.55	-1	1,478	-0.07%
2018/09/03	0	0.00	2	53.00	52.90	-2	1,755	-0.11%
2018/08/28	6	52.65	0	0.00	52.40	6	2,265	0.26%
2018/08/17	10	52.78	0	0.00	52.60	10	2,938	0.34%
2018/08/16	1	52.90	0	0.00	53.30	1	2,942	0.03%
2018/08/02	5	58.70	0	0.00	57.30	5	3,020	0.17%
2018/07/30	3	58.00	0	0.00	57.90	3	2,980	0.10%
2018/07/27	2	58.65	0	0.00	59.00	2	2,982	0.07%
2018/07/26	9	59.38	0	0.00	59.10	9	3,001	0.30%
2018/07/20	18	58.36	0	0.00	58.60	18	3,320	0.54%
2018/07/19	1	58.70	0	0.00	58.50	1	3,324	0.03%
2018/07/13	7	60.00	0	0.00	60.40	7	3,430	0.20%
2018/07/03	4	62.50	0	0.00	60.50	4	3,492	0.11%
2018/07/02	1	62.40	0	0.00	62.60	1	3,504	0.03%
2018/06/29	3	62.50	0	0.00	62.60	3	3,506	0.09%
2018/06/28	2	61.50	0	0.00	61.20	2	3,544	0.06%
2018/06/27	8	62.53	0	0.00	62.70	8	3,546	0.23%
2018/06/26	2	62.50	0	0.00	62.50	2	3,544	0.06%
2018/06/25	20	66.55	0	0.00	62.80	20	3,522	0.57%
2018/06/22	10	67.50	0	0.00	68.00	10	3,487	0.29%
2018/06/20	10	67.30	4	68.20	66.20	6	3,468	0.17%
2018/06/19	3	68.50	0	0.00	68.10	3	3,444	0.09%
2018/06/15	1	69.30	2	69.35	68.50	-1	3,440	-0.03%
2018/06/14	2	73.25	0	0.00	71.20	2	3,378	0.06%
2018/06/13	3	77.30	9	77.16	77.90	-6	3,305	-0.18%
2018/06/12	3	74.47	62	74.47	75.50	-59	3,206	-1.84%
2018/06/11	10	75.45	30	75.80	75.20	-20	3,133	-0.64%
2018/06/07	2	75.70	4	75.70	73.50	-2	2,986	-0.07%
2018/06/06	15	75.17	0	0.00	74.00	15	2,892	0.52%
2018/06/05	24	76.13	19	74.72	74.50	5	2,856	0.18%
2018/06/04	0	0.00	2	73.20	73.20	-2	2,598	-0.08%
2018/06/01	0	0.00	3	64.67	66.60	-3	2,574	-0.12%
2018/05/31	20	66.06	2	65.10	64.30	18	2,538	0.71%
2018/05/30	2	64.50	7	62.13	64.90	-5	2,430	-0.21%
2018/05/29	34	62.85	37	63.33	61.10	-3	2,366	-0.13%
2018/05/28	5	58.80	6	59.13	60.00	-1	2,138	-0.05%
2018/05/25	23	56.17	0	0.00	56.70	23	2,080	1.11%
2018/05/21	2	56.30	0	0.00	55.90	2	2,580	0.08%
2018/05/16	1	56.70	1	56.90	57.40	0	2,866	0.00%
2018/05/03	2	54.80	0	0.00	55.00	2	3,594	0.06%
2018/04/27	2	53.90	0	0.00	54.50	2	3,540	0.06%
2018/04/26	7	59.17	7	58.70	53.60	0	3,488	0.00%
2018/04/23	0	0.00	5	55.36	55.10	-5	3,261	-0.15%
2018/04/20	0	0.00	4	56.10	54.70	-4	3,241	-0.12%
2018/04/19	3	55.00	0	0.00	54.90	3	3,161	0.09%
2018/04/18	1	56.00	2	55.30	54.60	-1	3,143	-0.03%
2018/04/17	0	0.00	3	55.20	55.40	-3	3,127	-0.10%
2018/04/13	1	53.80	0	0.00	54.20	1	3,071	0.03%
2018/04/12	0	0.00	5	54.80	54.50	-5	3,077	-0.16%
2018/04/09	5	51.24	0	0.00	51.20	5	3,043	0.16%
2018/03/31	1	56.70	1	56.20	55.70	0	3,009	0.00%
2018/03/30	0	0.00	5	54.06	54.40	-5	2,952	-0.17%
2018/03/29	0	0.00	1	54.00	52.90	-1	2,940	-0.03%
2018/03/28	1	53.10	0	0.00	53.20	1	2,931	0.03%
2018/03/27	0	0.00	3	53.47	53.60	-3	2,927	-0.10%
2018/03/26	1	52.10	0	0.00	52.30	1	2,924	0.03%
2018/03/15	2	53.60	0	0.00	53.80	2	2,815	0.07%
2018/03/13	0	0.00	3	54.10	54.30	-3	2,795	-0.11%
2018/03/12	0	0.00	3	53.40	53.30	-3	2,769	-0.11%
2018/03/09	3	53.30	0	0.00	52.40	3	2,753	0.11%
2018/03/08	0	0.00	1	53.80	54.30	-1	2,715	-0.04%
2018/03/06	1	53.30	0	0.00	52.90	1	2,675	0.04%
2018/03/05	1	54.20	1	54.10	54.00	0	2,638	0.00%
2018/03/02	1	53.50	2	53.65	53.50	-1	2,595	-0.04%
2018/02/26	1	56.00	0	0.00	56.60	1	2,463	0.04%
2018/02/23	1	60.50	8	59.29	57.10	-7	2,405	-0.29%
2018/02/22	11	56.99	4	56.03	58.30	7	2,178	0.32%
2018/02/21	0	0.00	1	52.00	53.00	-1	1,962	-0.05%
2018/02/12	1	52.80	89	52.81	51.30	-88	1,903	-4.62%
2018/02/08	92	56.01	12	55.48	55.40	80	1,660	4.82%
2018/02/07	7	57.16	160	56.54	55.30	-153	1,563	-9.79%	大賣/鉅額交易
2018/02/06	67	52.14	29	53.05	53.70	38	1,355	2.80%
2018/02/05	109	50.77	15	54.07	52.70	94	1,058	8.88%	大買/
2018/02/02	1	49.50	2	50.35	50.00	-1	834	-0.12%
2018/01/23	0	0.00	1	45.70	45.90	-1	662	-0.15%
2018/01/18	0	0.00	2	46.60	46.40	-2	663	-0.30%
2018/01/17	0	0.00	2	45.95	46.00	-2	629	-0.32%
2018/01/11	4	43.74	0	0.00	44.65	4	605	0.66%
2018/01/03	0	0.00	5	44.50	44.50	-5	568	-0.88%
2018/01/02	17	45.84	16	46.24	45.50	1	545	0.18%