佳醫 (4104)-華南永昌券商分點個股進出

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

佳醫

(4104)

可現股當沖

股價
91.9
漲跌
▼0.9
漲幅
-0.97%
成交量
287張
產業
上市生技醫療類股▼0.66%
331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

佳醫 (4104)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	50	93.70	0	0.00	91.90	50	292	17.11%
2024/04/30	0	0.00	0	91.70	91.10	0	286	0.00%
2024/04/25	0	0.00	10	91.50	91.80	-10	282	-3.54%
2024/04/24	1	92.00	0	0.00	92.10	1	282	0.35%
2024/04/23	0	92.80	0	0.00	92.60	0	285	0.00%
2024/04/19	9	89.41	9	89.99	90.00	0	280	0.00%
2024/04/18	1	94.50	0	0.00	94.60	1	266	0.38%
2024/04/17	1	94.50	0	0.00	94.60	1	259	0.39%
2024/04/15	2	96.15	0	0.00	96.20	2	245	0.82%
2024/04/12	0	96.50	0	96.60	96.30	0	239	0.00%
2024/04/11	0.1	94.64	1	94.80	95.00	-0.9	237	-0.39%
2024/04/10	0	95.90	0.2	96.50	95.40	-0.1	230	-0.06%
2024/04/09	0.1	96.68	0	0.00	96.30	0.1	226	0.04%
2024/04/08	0	0.00	0.1	97.78	97.10	-0.1	224	-0.03%
2024/04/03	0.1	97.04	0	0.00	97.00	0.1	221	0.03%
2024/04/02	0.1	97.50	0	0.00	97.10	0.1	221	0.05%
2024/03/29	4	96.10	0	0.00	96.20	4	217	1.84%
2024/03/28	0	0.00	0.2	96.55	96.40	-0.2	214	-0.10%
2024/03/27	6	96.20	1.4	95.82	95.40	4.6	212	2.16%
2024/03/26	0.1	95.10	0	0.00	94.40	0.1	207	0.05%
2024/03/25	0	0.00	1	94.70	94.80	-1	205	-0.49%
2024/03/22	0.1	94.30	0	0.00	94.20	0.1	204	0.02%
2024/03/18	0.1	93.80	0	0.00	93.20	0.1	196	0.05%
2024/03/15	0.1	92.80	2	93.50	93.80	-1.9	195	-0.97%
2024/03/11	0	92.00	0	0.00	92.80	0	186	0.00%
2024/03/08	0	88.80	0	0.00	89.20	0	170	0.01%
2024/03/07	1	89.40	0.2	89.60	89.60	0.8	167	0.48%
2024/03/06	1	89.80	0	0.00	89.80	1	164	0.61%
2024/03/05	0	90.60	0	0.00	90.50	0	160	0.00%
2024/03/04	5	90.72	0	0.00	90.30	5	159	3.14%
2024/03/01	3	89.50	0	0.00	91.20	3	153	1.96%
2024/02/29	0	88.80	0	0.00	88.20	0	145	0.00%
2024/02/27	3	88.90	0	0.00	88.40	3	140	2.13%
2024/02/26	0	88.40	0	0.00	88.50	0	139	0.00%
2024/02/23	2	88.00	0	0.00	87.80	2	136	1.48%
2024/02/21	0	88.80	0	88.50	88.40	0	137	0.00%
2024/02/20	0	88.50	0	0.00	88.30	0	136	0.00%
2024/02/19	3	88.00	0	0.00	88.00	3	136	2.19%
2024/02/16	0	87.60	4	87.13	87.40	-4	136	-2.92%
2024/02/15	1	86.70	0	0.00	86.80	1	136	0.73%
2024/02/05	0	87.30	0	0.00	87.00	0	135	0.00%
2024/02/02	0	87.20	0	0.00	87.10	0	136	0.02%
2024/01/18	0	0.00	1	86.20	86.30	-1	141	-0.70%
2024/01/17	5	86.42	3	86.80	86.00	2	143	1.39%
2024/01/16	1	87.01	1	87.40	87.10	0	139	0.03%
2024/01/03	0	0.00	1.5	88.60	88.20	-1.5	162	-0.92%
2023/12/28	0	0.00	0	88.50	88.40	0	163	0.00%
2023/12/27	0.2	88.56	0	0.00	88.10	0.2	162	0.13%
2023/12/26	0	0.00	1	88.50	88.50	-1	161	-0.62%
2023/12/19	0.1	88.00	0	0.00	87.80	0.1	160	0.04%
2023/12/18	0	0.00	0	88.60	88.50	0	161	0.00%
2023/12/15	0.2	88.60	0	0.00	88.40	0.2	160	0.12%
2023/12/07	0	87.10	0	87.20	86.80	0	147	0.01%
2023/12/06	0	0.00	0.1	90.40	86.90	-0.1	147	-0.07%
2023/12/05	1	87.00	0	0.00	87.10	1	146	0.70%
2023/12/04	1	87.70	0	0.00	87.50	1	145	0.69%
2023/11/29	0	0.00	2.1	87.20	86.80	-2.1	146	-1.42%
2023/11/24	0	87.00	0	0.00	86.80	0	143	0.01%
2023/11/21	0	0.00	1	86.70	86.80	-1	151	-0.66%
2023/11/20	2	86.20	1	86.60	86.30	1	152	0.66%
2023/11/14	0	86.10	0	0.00	85.80	0	155	0.02%
2023/11/13	1	86.20	6	86.30	86.00	-5	156	-3.19%
2023/11/08	1	87.10	1	87.50	87.50	0	164	0.00%
2023/11/06	0	87.30	0	0.00	87.50	0	169	0.01%
2023/11/03	0	87.00	0	0.00	86.90	0	170	0.02%
2023/11/01	0.1	86.98	0.6	86.90	86.80	-0.4	172	-0.26%
2023/10/31	3	86.64	1.4	86.85	86.30	1.6	176	0.90%
2023/10/30	1	87.60	0	0.00	87.60	1	189	0.53%
2023/10/20	0	0.00	1.8	85.00	85.10	-1.8	208	-0.84%
2023/10/19	0	0.00	2.9	85.36	84.90	-2.9	219	-1.32%
2023/10/18	1	85.90	1	85.70	85.20	0	222	0.01%
2023/10/17	2	85.50	2	85.90	85.80	0	239	0.00%
2023/10/16	3	84.77	3	85.24	85.40	0	252	0.00%
2023/10/13	11.1	85.61	11	86.03	85.00	0.2	261	0.06%
2023/10/12	12	86.37	11.9	86.86	86.50	0.1	258	0.05%
2023/10/11	5	87.72	5	88.14	87.60	0	254	0.01%
2023/10/06	2	88.00	1	88.40	88.10	1	259	0.39%
2023/10/04	3	88.10	3	88.50	88.00	0	287	0.01%
2023/09/28	0.5	88.80	2.5	88.66	89.20	-2	323	-0.61%
2023/09/26	1	89.00	1	89.48	88.80	0	340	0.00%
2023/09/22	0	0.00	2	88.70	88.70	-2	412	-0.49%
2023/09/20	2	89.80	0	0.00	89.40	2	473	0.43%
2023/09/15	0	89.60	5	89.40	89.30	-5	487	-1.02%
2023/09/12	0	89.40	0	0.00	89.30	0	496	0.00%
2023/09/11	1	88.80	1	89.20	88.40	0	500	0.00%
2023/09/08	0	88.80	1	88.30	88.60	-1	503	-0.20%
2023/09/07	1	88.10	1	88.50	88.30	0	509	0.00%
2023/09/06	1	88.60	1	89.00	88.70	0	514	0.00%
2023/08/31	1	89.10	1	89.50	89.20	0	546	0.00%
2023/08/30	0	89.30	0	0.00	88.80	0	551	0.00%
2023/08/29	2	87.80	4.1	87.96	88.00	-2.1	553	-0.39%
2023/08/28	10.1	87.81	6	88.04	87.70	4.1	554	0.74%
2023/08/24	0.1	90.34	40	90.25	90.10	-39.9	550	-7.25%
2023/08/23	0	0.00	40	89.70	89.90	-40	554	-7.21%
2023/08/22	1	90.89	0	0.00	89.90	1	561	0.18%
2023/08/18	0	91.30	0	0.00	90.90	0	567	0.00%
2023/08/17	0	91.30	0	0.00	91.40	0	568	0.00%
2023/08/15	0	0.00	3	90.97	90.90	-3	577	-0.52%
2023/08/14	6	89.18	7	89.46	89.60	-1	581	-0.17%
2023/08/11	0	90.50	0	0.00	90.40	0	589	0.00%
2023/08/10	0.2	90.86	0	0.00	90.20	0.2	593	0.03%
2023/08/09	0	0.00	1.1	91.80	91.50	-1.1	595	-0.18%
2023/08/08	3	90.50	3	90.81	90.50	0	601	0.01%
2023/08/07	0	91.50	0	0.00	91.20	0	615	0.00%
2023/08/04	0	91.70	0.1	90.50	92.00	-0.1	621	-0.02%
2023/08/02	11.2	90.12	10.8	90.61	89.80	0.4	629	0.06%
2023/08/01	2	91.10	3	91.40	91.20	-1	628	-0.16%
2023/07/31	2	91.26	2	91.68	91.40	0	644	0.00%
2023/07/28	4	91.40	3	91.80	91.40	1	667	0.15%
2023/07/26	3.1	91.67	3	92.08	91.50	0.1	719	0.01%
2023/07/25	1	91.62	1	92.00	92.00	0	723	0.00%
2023/07/24	4	92.15	9	92.18	92.00	-5	719	-0.69%
2023/07/21	1	94.80	0	0.00	93.90	1	711	0.14%
2023/07/20	11.1	93.89	11	94.40	94.00	0.1	713	0.01%
2023/07/19	7	96.10	6	96.52	95.40	1	700	0.15%
2023/07/18	15	96.53	9	96.93	95.60	6	693	0.87%
2023/07/17	0	98.50	1	98.20	98.50	-1	689	-0.14%
2023/07/14	0	96.00	0	0.00	95.60	0	686	0.00%
2023/07/13	0	0.00	1	94.50	94.60	-1	687	-0.15%
2023/07/12	12.1	96.19	22	96.10	95.40	-9.9	686	-1.45%
2023/07/11	16	99.44	11	99.14	98.90	5	679	0.74%
2023/07/10	6	102.50	11	100.50	102.00	-5	697	-0.72%
2023/07/07	8	101.25	1	101.50	102.00	7	685	1.02%
2023/07/06	0	0.00	1	99.50	100.00	-1	675	-0.15%
2023/07/05	1	99.40	2	99.50	99.20	-1	670	-0.15%
2023/07/04	2	100.50	2	100.00	100.00	0	666	0.00%
2023/07/03	1	100.50	0.4	102.50	100.50	0.6	665	0.09%
2023/06/30	11	103.26	5.9	101.22	99.70	5.1	649	0.79%
2023/06/29	7	98.86	3	101.17	100.00	4	602	0.66%
2023/06/28	0.2	93.40	9	93.40	93.50	-8.8	554	-1.59%
2023/06/27	0	0.00	1.3	93.74	93.40	-1.3	552	-0.24%
2023/06/20	2	92.05	0	0.00	91.90	2	551	0.37%
2023/06/19	0	0.00	1	93.00	93.10	-1	553	-0.18%
2023/06/16	10	93.00	0	0.00	92.50	10	557	1.79%
2023/06/14	0	0.00	4	91.80	91.70	-4	578	-0.69%
2023/06/13	1	91.40	11.5	92.00	92.10	-10.5	580	-1.81%
2023/06/12	3	92.47	1.7	93.18	91.90	1.3	577	0.23%
2023/06/09	0	0.00	1	93.30	93.30	-1	573	-0.17%
2023/06/08	8	92.76	72	92.35	92.00	-64	575	-11.12%
2023/06/07	1	94.00	1	93.40	95.00	0	572	0.00%
2023/06/06	0	0.00	1	91.60	92.10	-1	562	-0.18%
2023/06/05	64	92.42	6	92.32	91.70	58	560	10.35%
2023/06/01	1	91.10	10	91.59	91.60	-9	562	-1.60%
2023/05/31	0	91.50	0	91.45	91.20	0	562	0.00%
2023/05/30	0	90.80	0	0.00	90.80	0	568	0.00%
2023/05/29	0	0.00	0	90.80	90.70	0	575	0.00%
2023/05/26	0.1	91.27	3	90.97	90.60	-3	581	-0.51%
2023/05/25	0.1	92.56	0	0.00	92.00	0.1	582	0.02%
2023/05/24	2	92.55	1	93.00	92.90	1	590	0.17%
2023/05/22	2	91.45	1	92.02	92.30	1	604	0.17%
2023/05/19	6	91.75	5	92.15	91.50	1	609	0.17%
2023/05/18	1	92.80	1	93.60	93.00	0	604	0.00%
2023/05/17	1	93.70	0.1	92.20	93.60	0.9	605	0.14%
2023/05/15	3	90.87	1.9	92.22	90.70	1.1	605	0.19%
2023/05/11	10	90.36	21	90.43	90.10	-11	609	-1.80%
2023/05/09	11	93.06	10	93.44	92.10	1	613	0.16%
2023/05/08	5	93.88	4	94.66	94.70	1	608	0.16%
2023/05/05	12.1	93.53	10.1	93.96	93.50	2	603	0.34%
2023/05/04	4	95.70	6.1	95.37	95.70	-2.1	589	-0.35%
2023/05/03	17.1	95.11	3.1	96.15	95.70	14	565	2.48%
2023/05/02	0.1	90.00	1	90.19	89.80	-1	522	-0.18%
2023/04/28	0	0.00	1.7	87.02	87.30	-1.7	519	-0.33%
2023/04/26	0.1	85.00	4	84.40	85.60	-3.9	525	-0.74%
2023/04/25	6	85.31	5.3	85.62	85.20	0.7	524	0.13%
2023/04/21	7	84.56	7	84.98	84.50	0	518	0.00%
2023/04/20	1	85.90	1	86.20	85.70	0	521	0.00%
2023/04/19	0	0.00	0	86.50	86.30	0	517	0.00%
2023/04/18	3	85.87	3	86.24	85.40	0	515	0.00%
2023/04/17	7	86.54	1	86.00	86.60	6	509	1.18%
2023/04/14	0.2	85.70	1	85.20	85.50	-0.8	503	-0.17%
2023/04/13	1	84.54	2	86.05	86.20	-1	496	-0.20%
2023/04/12	0.2	81.60	0	0.00	81.50	0.2	468	0.05%
2023/04/11	1	81.10	0.3	81.40	81.20	0.7	481	0.15%
2023/04/06	8	79.50	8	79.85	79.60	0	494	0.00%
2023/03/31	4	79.55	7	79.80	79.70	-3	488	-0.61%
2023/03/30	0.1	80.10	8	80.01	80.10	-7.9	485	-1.64%
2023/03/29	10	79.75	10	80.23	79.10	0	481	0.00%
2023/03/28	8	80.36	8	80.76	80.10	0	479	0.00%
2023/03/27	6	81.05	4	81.30	81.30	2	498	0.40%
2023/03/24	6.1	81.14	6	81.63	81.50	0.1	496	0.02%
2023/03/23	0	0.00	0.1	82.00	82.10	-0.1	493	-0.01%
2023/03/22	0	0.00	7	81.63	81.80	-7	491	-1.42%
2023/03/21	4	80.18	6	80.52	80.80	-2	490	-0.41%
2023/03/20	10	80.79	3	80.79	80.40	7	488	1.43%
2023/03/17	0	0.00	0.2	79.95	82.00	-0.2	479	-0.04%
2023/03/16	10	78.23	10	78.58	78.00	0	460	0.00%
2023/03/15	0	79.30	0	0.00	79.30	0	456	0.01%
2023/03/14	0	0.00	0.1	79.40	78.90	-0.1	455	-0.01%
2023/03/13	1.1	78.62	1	79.00	78.90	0.1	455	0.01%
2023/03/10	10	78.23	10	78.63	78.40	0	452	0.00%
2023/03/09	8	78.76	8.2	79.16	79.20	-0.2	447	-0.05%
2023/03/08	3	79.53	2.8	79.89	79.50	0.2	446	0.04%
2023/03/07	5	79.30	7	79.80	79.50	-2	444	-0.45%
2023/03/06	2	78.65	4	79.52	79.70	-2	440	-0.47%
2023/03/03	0	0.00	1.1	79.10	79.10	-1.1	436	-0.24%
2023/03/02	0	78.90	1	77.80	79.00	-1	435	-0.23%
2023/03/01	3	76.70	1	77.02	77.70	2	429	0.47%
2023/02/24	10.2	77.88	10	78.31	77.90	0.2	420	0.05%
2023/02/23	5	79.10	5	79.50	79.30	0	408	0.00%
2023/02/22	2	79.90	2	79.80	79.70	0	401	0.00%
2023/02/21	0.1	78.98	1.1	77.89	79.80	-0.9	390	-0.24%
2023/02/20	0	0.00	2.5	76.48	76.70	-2.5	375	-0.66%
2023/02/17	5	74.70	1.7	75.12	75.50	3.4	372	0.90%
2023/02/16	6.1	75.04	5.8	75.44	75.20	0.3	367	0.10%
2023/02/15	3	75.73	3.1	76.07	75.60	-0.1	363	-0.02%
2023/02/14	3	74.93	4	75.27	75.50	-1	358	-0.28%
2023/02/13	0	74.84	0	0.00	75.40	0	354	0.00%
2023/02/10	0	0.00	1.2	73.81	74.80	-1.2	343	-0.34%
2023/02/09	3	72.80	2.9	73.15	72.90	0.1	331	0.04%
2023/02/08	1	73.30	0	0.00	73.10	1	327	0.31%
2023/02/07	3	72.83	3	73.40	73.30	0	320	0.00%
2023/02/06	2	70.65	3	70.80	70.50	-1	300	-0.33%
2023/02/03	12	70.53	11	70.99	70.10	1	295	0.34%
2023/02/02	5	71.22	95	71.20	71.30	-90	287	-31.27%
2023/02/01	0	71.50	0	0.00	71.60	0	283	0.00%
2023/01/31	1	71.00	1	71.30	71.00	0	281	0.00%
2023/01/30	5	71.00	3	71.33	71.40	2	277	0.72%
2023/01/17	20	69.98	1	70.30	70.00	19	271	6.99%
2023/01/16	65	70.00	0.8	69.00	69.70	64.2	269	23.82%
2023/01/13	3	68.33	2.6	68.75	68.40	0.4	261	0.15%
2023/01/12	1	68.20	1	68.60	68.60	0	263	0.00%
2023/01/11	1	68.90	0.6	69.20	68.60	0.4	262	0.14%
2023/01/10	1	68.10	1	68.49	68.70	0	259	0.00%
2023/01/09	0	0.00	1	68.40	68.30	-1	255	-0.39%
2023/01/06	0	0.00	1	67.50	67.50	-1	252	-0.40%
2023/01/05	0.1	67.60	0	0.00	67.30	0.1	257	0.03%
2023/01/04	1.1	67.73	1	68.00	67.60	0.1	258	0.04%
2023/01/03	1	67.90	1	68.34	68.00	0	259	0.00%
2022/12/29	8	67.83	6	67.59	67.50	2	253	0.79%
2022/12/28	0	0.00	1	69.00	69.20	-1	239	-0.42%
2022/12/27	15	67.97	0	0.00	68.40	15	221	6.76%
2022/12/21	0	66.90	0	0.00	66.30	0	223	0.00%
2022/12/20	4	68.00	0	0.00	66.00	4	225	1.77%
2022/12/19	1	69.20	1	68.70	67.60	0	222	0.00%
2022/12/16	0	0.00	0.3	66.30	66.50	-0.3	201	-0.12%
2022/12/15	0	0.00	1.1	66.20	66.30	-1.1	206	-0.51%
2022/12/13	5	66.74	7.2	65.88	65.70	-2.2	207	-1.04%
2022/12/09	0	0.00	1	65.20	65.80	-1	199	-0.50%
2022/12/08	0	0.00	0.4	64.70	64.80	-0.4	197	-0.19%
2022/12/07	2	64.45	1.6	64.71	64.40	0.4	197	0.19%
2022/12/06	1	64.70	1	65.00	64.80	0	196	0.00%
2022/12/05	0	0.00	1	65.30	65.00	-1	197	-0.51%
2022/12/01	1	65.10	1	65.20	65.20	0	196	0.00%
2022/11/30	1	64.81	1	64.90	65.00	0	196	0.00%
2022/11/25	1	63.70	1	64.00	63.50	0	201	0.00%
2022/11/24	1	63.60	1	63.90	64.00	0	202	0.00%
2022/11/17	0	0.00	0.7	62.44	62.80	-0.7	220	-0.31%
2022/11/16	1	62.00	0.3	62.40	61.90	0.7	219	0.31%
2022/11/15	7	62.13	6	62.45	62.30	1	220	0.46%
2022/11/14	1	62.30	0	0.00	62.50	1	220	0.45%
2022/11/11	2	62.15	1.4	62.43	62.30	0.6	222	0.28%
2022/11/10	5	62.16	4.8	62.47	62.00	0.2	222	0.07%
2022/11/07	1	61.70	2.1	62.02	62.40	-1.1	225	-0.49%
2022/11/04	1	61.30	1	61.61	61.50	0	226	0.00%
2022/11/03	2	61.45	1	61.63	61.60	1	226	0.44%
2022/11/02	4	61.43	3	61.71	61.40	1	225	0.44%
2022/11/01	2	61.35	1	61.62	61.40	1	226	0.44%
2022/10/31	1	61.30	1	61.83	61.70	0	225	0.00%
2022/10/28	2.1	60.86	2	61.18	60.80	0.1	227	0.04%
2022/10/26	3	60.33	3	60.70	60.50	0	230	0.00%
2022/10/25	7	60.24	7	60.62	60.20	0	230	0.00%
2022/10/24	1	61.00	0	0.00	60.70	1	229	0.44%
2022/10/21	10.8	60.29	10	60.63	60.50	0.8	228	0.33%
2022/10/20	11.7	61.22	10	61.53	61.10	1.6	223	0.72%
2022/10/19	3	62.37	3	62.65	62.00	0	222	0.00%
2022/10/18	2	62.20	2	62.59	62.50	0	220	0.00%
2022/10/17	9.3	62.35	11.3	62.62	62.40	-2	220	-0.89%
2022/10/13	10.1	63.59	10	64.00	63.10	0.1	216	0.05%
2022/10/12	2	64.05	2	64.45	64.90	0	212	0.00%
2022/10/11	3	64.10	3	64.43	64.20	0	210	0.00%
2022/10/06	2	64.45	1	64.75	64.70	1	212	0.47%
2022/10/05	2	64.40	2	64.75	64.30	0	215	0.00%
2022/10/03	4	63.80	3	64.14	64.00	1	222	0.45%
2022/09/29	2	63.30	2	63.69	64.00	0	230	0.00%
2022/09/28	6.2	63.46	6	63.77	63.30	0.2	232	0.10%
2022/09/27	1	64.70	1	65.00	64.80	0	229	0.00%
2022/09/26	1	64.70	1	65.07	64.50	0	228	0.02%
2022/09/23	0	0.00	0.1	65.70	65.60	-0.1	230	-0.06%
2022/09/22	1	64.90	1.2	65.57	65.50	-0.2	235	-0.07%
2022/09/21	2	65.90	2.8	66.24	65.70	-0.8	236	-0.35%
2022/09/20	2	66.40	1	66.70	66.60	1	234	0.43%
2022/09/19	2	66.55	1	66.80	66.70	1	238	0.42%
2022/09/16	2	66.70	2	67.00	66.70	0	239	0.00%
2022/09/15	2	67.10	1	67.37	66.90	1	240	0.42%
2022/09/14	4	66.80	1	67.10	66.80	3	239	1.25%
2022/09/13	2	66.85	2	67.17	66.80	0	239	0.00%
2022/09/12	1	66.40	0	0.00	66.80	1	243	0.41%
2022/09/08	2	65.70	2	66.01	65.90	0	242	0.00%
2022/09/07	5	65.60	6	65.90	65.60	-1	242	-0.41%
2022/09/06	10	66.41	10	66.80	66.10	0	243	0.00%
2022/09/05	8	66.96	10	67.22	67.00	-2	243	-0.82%
2022/09/02	2	67.80	0	0.00	67.70	2	242	0.83%
2022/09/01	1	67.70	1	68.01	68.00	0	244	0.00%
2022/08/31	6	67.90	2	68.00	67.80	4	241	1.66%
2022/08/30	7	66.97	7	67.25	67.20	0	239	0.00%
2022/08/29	4	68.05	4	68.44	68.50	0	232	0.00%
2022/08/26	1	67.50	0	0.00	67.50	1	223	0.45%
2022/08/24	3	66.93	3	67.24	66.80	0	223	0.00%
2022/08/23	0	0.00	0.1	67.60	67.10	-0.1	222	-0.03%
2022/08/22	1	67.20	0.9	67.60	67.20	0.1	224	0.03%
2022/08/15	2	65.70	2	66.06	65.90	0	217	0.01%
2022/08/11	2	64.90	1	65.28	65.00	1	212	0.47%
2022/08/09	1	64.00	1.1	64.37	63.90	-0.1	214	-0.07%
2022/08/08	6	63.95	5.8	64.35	63.90	0.2	217	0.07%
2022/08/05	1.2	64.23	1.2	64.50	64.40	0	222	0.00%
2022/08/04	2	63.55	2	63.91	64.00	0	230	0.00%
2022/08/03	1	63.70	1	64.11	63.70	0	232	0.00%
2022/08/02	1	63.80	1	64.16	64.30	0	235	0.00%
2022/08/01	2	64.05	2	64.47	64.30	0	238	0.00%
2022/07/29	1	64.10	1	64.42	64.30	0	242	0.00%
2022/07/28	1	64.10	2	64.31	64.20	-1	249	-0.40%
2022/07/26	1	64.50	1	64.69	64.40	0	280	0.00%
2022/07/22	1	63.60	1	63.91	63.70	0	306	0.00%
2022/07/21	2	63.45	5	63.56	63.60	-3	319	-0.94%
2022/07/20	1	63.90	1	64.23	63.90	0	333	0.00%
2022/07/19	3	64.30	0	0.00	64.30	3	354	0.85%
2022/07/18	1	63.50	2	63.55	64.10	-1	357	-0.28%
2022/07/15	4	62.60	4	62.96	63.00	0	361	0.00%
2022/07/14	6	62.68	6	63.03	62.90	0	362	0.00%
2022/07/13	6	62.88	4	63.33	62.90	2	368	0.54%
2022/07/12	3	65.60	4	65.90	65.70	-1	374	-0.27%
2022/07/11	2	66.20	2	66.55	66.40	0	371	0.00%
2022/07/07	0	0.00	1	66.60	66.60	-1	373	-0.27%
2022/07/06	0	0.00	6	66.45	66.30	-6	375	-1.60%
2022/07/01	2	66.30	2	66.60	66.30	0	394	0.00%
2022/06/29	4	69.10	1	69.00	69.30	3	405	0.74%
2022/06/27	1	67.40	1.2	67.83	68.00	-0.2	403	-0.04%
2022/06/24	1	67.10	0	0.00	67.20	1	401	0.25%
2022/06/22	0	0.00	1	66.50	66.50	-1	409	-0.24%
2022/06/21	0	0.00	0.9	66.90	67.00	-0.9	415	-0.21%
2022/06/20	3	66.23	2.1	66.41	66.00	0.9	418	0.21%
2022/06/13	1	68.40	1	68.70	68.20	0	452	0.00%
2022/06/10	0	0.00	1	68.60	68.80	-1	466	-0.21%
2022/06/08	1	66.70	4	66.70	66.80	-3	488	-0.61%
2022/05/31	1	67.50	0	0.00	67.70	1	498	0.20%
2022/05/27	1	66.90	0	67.10	67.10	1	499	0.20%
2022/05/25	0	66.90	0	0.00	67.00	0	499	0.00%
2022/05/24	1	66.30	1	66.66	66.30	0	503	0.00%
2022/05/20	1	66.80	1	67.07	66.90	0	508	0.00%
2022/05/19	1	66.20	1	66.61	67.00	0	511	0.00%
2022/05/18	1	67.10	1	67.53	67.50	0	514	0.00%
2022/05/12	4.2	65.80	5	66.05	65.10	-0.8	507	-0.16%
2022/05/10	0	0.00	10	66.50	67.20	-10	497	-2.01%
2022/05/09	1	67.00	1	67.30	66.90	0	493	0.00%
2022/05/06	1.2	67.10	1	67.80	67.90	0.2	490	0.04%
2022/05/05	0	0.00	1	68.00	67.80	-1	486	-0.21%
2022/05/04	5	66.80	6.1	67.20	67.20	-1.1	479	-0.22%
2022/05/03	21	68.24	11.9	67.94	67.40	9.1	470	1.93%
2022/04/29	4	69.28	3	69.83	69.40	1	447	0.22%
2022/04/27	0	67.90	0	0.00	68.00	0	425	0.01%
2022/04/25	11	68.71	12	68.11	67.50	-1	397	-0.25%
2022/04/22	1	69.10	0	0.00	69.10	1	373	0.27%
2022/04/21	0	0.00	2	68.20	68.90	-2	369	-0.54%
2022/04/20	0	68.60	0	0.00	68.00	0	366	0.00%
2022/04/19	1	67.90	0	0.00	68.10	1	361	0.28%
2022/04/18	13	66.54	2	66.75	66.60	11	355	3.10%
2022/04/15	1	67.90	0	0.00	67.00	1	346	0.29%
2022/04/14	2	67.20	2	67.51	67.60	0	340	0.00%
2022/04/13	3	67.67	2	67.45	67.60	1	333	0.30%
2022/04/12	1	68.50	0	0.00	68.00	1	328	0.30%
2022/04/11	0	0.00	0	68.80	68.90	0	322	0.00%
2022/04/07	1	67.00	1	67.80	67.50	0	308	0.00%
2022/04/06	4	68.60	0	0.00	68.80	4	295	1.35%
2022/04/01	4	66.70	0.2	67.00	67.30	3.8	282	1.35%
2022/03/31	0	0.00	10	65.90	66.20	-10	273	-3.66%
2022/03/30	0	65.60	0	0.00	65.70	0	267	0.00%
2022/03/29	1	65.40	1	65.90	65.80	0	263	0.00%
2022/03/28	1	65.50	0	0.00	65.50	1	262	0.38%
2022/03/25	1	65.00	0	0.00	65.00	1	258	0.39%
2022/03/24	6	64.80	0	0.00	65.30	6	251	2.39%
2022/03/23	3	64.57	13	64.60	64.80	-10	245	-4.07%
2022/03/22	1	64.80	1	64.60	64.60	0	241	0.00%
2022/03/21	7	64.77	0	0.00	64.90	7	236	2.96%
2022/03/16	14	62.94	2	62.45	62.80	12	200	5.99%
2022/03/15	2	62.80	1	63.10	62.60	1	193	0.52%
2022/03/10	0	0.00	1	59.90	59.80	-1	149	-0.67%
2022/03/09	0	0.00	1	59.10	59.30	-1	147	-0.68%
2022/03/08	0.5	58.80	0.1	58.80	58.80	0.4	145	0.26%
2022/03/03	0	0.00	1	60.10	60.20	-1	136	-0.73%
2022/03/01	0	0.00	1	59.20	59.30	-1	131	-0.76%
2022/02/24	5	59.00	1	59.10	59.10	4	130	3.06%
2022/02/22	0	0.00	5	58.92	58.80	-5	123	-4.04%
2022/02/21	0	0.00	3	59.30	59.50	-3	119	-2.52%
2022/02/18	1	59.00	0	0.00	58.80	1	116	0.86%
2022/02/17	1	58.60	0	0.00	58.70	1	116	0.86%
2022/02/15	1	58.20	0	0.00	58.20	1	119	0.84%
2022/02/11	0	0.00	5	58.20	58.20	-5	123	-4.06%
2022/02/10	0	0.00	0	58.40	58.60	0	122	0.00%
2022/01/21	0	0.00	1	57.50	57.10	-1	115	-0.87%
2022/01/20	1	57.70	0	0.00	57.70	1	109	0.91%
2022/01/14	0	0.00	2	57.90	57.90	-2	112	-1.78%
2022/01/11	4	57.53	0	0.00	57.40	4	124	3.22%
2022/01/04	0	57.50	0	57.50	57.50	0	125	0.00%
2022/01/03	0	0.00	3	57.40	57.50	-3	124	-2.40%
2021/12/30	0	0.00	1	57.60	57.60	-1	124	-0.80%
2021/12/09	0	57.00	0	0.00	56.80	0	126	0.01%
2021/12/06	0	57.30	0	0.00	56.90	0	127	0.00%
2021/12/02	0	0.00	8	56.90	56.90	-8	128	-6.21%
2021/12/01	0	0.00	6	56.57	57.20	-6	128	-4.67%
2021/11/29	2	56.90	0	0.00	57.00	2	127	1.57%
2021/11/26	6	57.53	0	0.00	57.20	6	125	4.77%
2021/11/24	0	57.40	0	0.00	57.30	0	126	0.00%
2021/11/22	1	57.80	4	57.60	57.70	-3	125	-2.38%
2021/11/19	1	57.70	0	0.00	57.70	1	125	0.80%
2021/11/17	0	58.00	0	0.00	57.70	0	124	0.00%
2021/11/16	1	58.20	7	57.99	58.10	-6	124	-4.83%
2021/11/12	2	57.20	0	0.00	57.20	2	119	1.67%
2021/11/11	1	56.90	1	56.90	57.40	0	118	0.00%
2021/11/05	1	55.30	0	0.00	55.50	1	114	0.87%
2021/11/03	1	55.40	0	0.00	55.50	1	120	0.83%
2021/10/27	2	55.40	0	0.00	55.50	2	128	1.55%
2021/10/21	0	0.00	0	56.60	56.20	0	153	-0.02%
2021/10/20	0	0.00	6	55.13	55.10	-6	146	-4.10%
2021/09/30	0	0.00	0	55.30	55.30	0	178	0.00%
2021/09/29	0	0.00	0	55.30	55.30	0	178	0.00%
2021/09/15	18	55.63	0	0.00	55.50	18	196	9.14%
2021/09/10	1	55.00	0	0.00	55.20	1	198	0.50%
2021/08/27	0	0.00	42	55.00	55.10	-42	202	-20.70%
2021/08/26	0	0.00	1	54.90	54.80	-1	203	-0.49%
2021/08/25	0	0.00	17	54.99	54.80	-17	204	-8.33%
2021/08/24	0	0.00	10.8	54.69	54.70	-10.8	203	-5.29%
2021/08/20	0	54.90	0	0.00	54.50	0	205	0.00%
2021/08/19	0	54.90	0	0.00	54.80	0	207	0.01%
2021/08/13	1	55.00	0	0.00	54.90	1	207	0.48%
2021/08/11	0	0.00	0	55.40	55.20	0	209	0.00%
2021/08/10	0	55.40	0	0.00	55.20	0	209	0.01%
2021/08/09	0	56.10	0	0.00	55.80	0	211	0.00%
2021/08/05	1	55.90	0	0.00	56.10	1	218	0.46%
2021/07/29	0.1	56.00	0	0.00	56.00	0.1	241	0.04%
2021/07/28	1	58.70	0	0.00	58.80	1	235	0.42%
2021/07/27	0	0.00	1	59.10	59.10	-1	238	-0.42%
2021/07/26	0	0.00	0	59.30	59.20	0	240	0.00%
2021/07/22	1	58.90	1	58.80	58.70	0	237	0.00%
2021/07/21	1	58.90	0	0.00	58.70	1	241	0.41%
2021/07/13	0	0.00	1	57.90	58.00	-1	247	-0.40%
2021/07/09	0	58.40	0	0.00	58.10	0	246	0.00%
2021/07/07	1	58.30	5	58.30	58.30	-4	251	-1.59%
2021/07/06	1	58.50	0	0.00	58.50	1	255	0.40%
2021/07/05	0	58.90	0	0.00	58.60	0	258	0.00%
2021/07/02	1	58.60	0	0.00	58.60	1	263	0.38%
2021/07/01	54	58.46	11	58.80	58.60	43	265	16.19%
2021/06/30	0	0.00	3	58.30	58.20	-3	262	-1.14%
2021/06/29	0	0.00	0	58.10	58.00	0	262	0.00%
2021/06/28	35	57.92	0	0.00	58.20	35	265	13.20%
2021/06/24	0	57.95	0	0.00	57.90	0	267	0.01%
2021/06/21	0	57.70	0	0.00	57.40	0	274	0.00%
2021/06/18	0	57.80	0	0.00	57.80	0	275	0.00%
2021/06/17	0	58.00	0	0.00	57.60	0	277	0.00%
2021/06/15	0	0.00	0	57.90	57.70	0	283	0.00%
2021/06/08	3	57.80	0	0.00	57.60	3	310	0.96%
2021/06/03	3	57.47	0	0.00	57.30	3	315	0.95%
2021/06/02	0	57.70	0	0.00	57.60	0	315	0.00%
2021/05/31	0	58.10	0	0.00	57.60	0	315	0.00%
2021/05/26	7	56.67	0	0.00	56.80	7	313	2.24%
2021/05/20	0	56.30	0	0.00	56.20	0	318	0.01%
2021/05/19	2	56.50	1	56.30	56.40	1	317	0.31%
2021/05/18	1	56.40	0	0.00	56.60	1	317	0.31%
2021/05/17	3	56.37	0	0.00	55.90	3	318	0.95%
2021/05/14	0	0.00	2	57.00	56.90	-2	312	-0.64%
2021/05/13	0	56.80	0	0.00	56.60	0	310	0.01%
2021/05/12	3	56.71	5	56.76	56.90	-2	306	-0.64%
2021/05/11	0	58.20	1	58.20	58.00	-1	289	-0.34%
2021/05/10	0	0.00	0	58.40	58.80	0	288	0.00%
2021/05/06	0	58.20	0	0.00	58.20	0	285	0.00%
2021/05/04	0	0.00	1.1	58.41	57.90	-1.1	278	-0.39%
2021/05/03	1	58.60	8	59.00	58.60	-7	267	-2.61%
2021/04/29	10	59.10	0	0.00	59.00	10	262	3.81%
2021/04/28	2	59.20	0	0.00	59.50	2	263	0.76%
2021/04/27	2	59.00	1	59.10	59.40	1	266	0.38%
2021/04/26	7	59.01	1	58.90	58.90	6	260	2.30%
2021/04/22	0	0.00	0	59.50	58.60	0	257	0.00%
2021/04/20	0	59.45	0	0.00	59.20	0	251	0.00%
2021/04/19	5	59.30	0	0.00	59.30	5	251	1.99%
2021/04/14	0	58.20	0	0.00	58.10	0	251	0.00%
2021/04/09	5	58.50	0	0.00	58.70	5	254	1.96%
2021/04/08	2	58.30	0	0.00	58.20	2	258	0.78%
2021/04/07	0	58.40	0	0.00	58.30	0	252	0.00%
2021/04/01	0	58.70	0	0.00	58.80	0	247	0.00%
2021/03/30	5	58.70	0	0.00	58.80	5	245	2.04%
2021/03/29	0	58.65	0	0.00	58.60	0	243	0.01%
2021/03/24	0	0.00	1	58.50	58.40	-1	240	-0.42%
2021/03/22	0	58.30	0	0.00	58.00	0	238	0.01%
2021/03/19	0	58.20	10	58.00	57.90	-10	239	-4.17%
2021/03/18	0	57.90	0	0.00	58.00	0	237	0.00%
2021/03/17	0	0.00	13	57.80	57.90	-13	235	-5.51%
2021/03/16	0	0.00	4	57.50	57.80	-4	235	-1.70%
2021/03/15	2	57.80	0	0.00	57.80	2	235	0.85%
2021/03/10	2	56.10	0	0.00	56.10	2	218	0.92%
2021/03/09	2	56.00	0	0.00	56.10	2	217	0.92%
2021/03/08	2	56.05	0	0.00	55.90	2	216	0.92%
2021/03/04	2	55.40	0	0.00	55.80	2	218	0.92%
2021/03/02	1	55.70	0	0.00	55.40	1	220	0.45%
2021/02/26	3	55.40	0	0.00	55.60	3	220	1.36%
2021/02/24	7	55.83	0	0.00	55.80	7	221	3.16%
2021/02/22	1	55.80	1	56.00	56.00	0	219	0.00%
2021/02/17	0	0.00	1	55.00	54.90	-1	221	-0.45%
2021/02/03	0	54.90	0	0.00	54.50	0	221	0.00%
2021/02/01	1	54.20	100	54.30	54.30	-99	223	-44.39%
2021/01/22	10	54.75	0	0.00	54.60	10	218	4.59%
2021/01/20	10	55.20	0	0.00	55.00	10	214	4.66%
2021/01/19	35.6	55.62	0	0.00	55.60	35.6	208	17.10%
2021/01/18	0	0.00	2	55.50	55.60	-2	207	-0.96%
2021/01/15	1	55.50	0	0.00	55.70	1	208	0.48%
2021/01/14	0	0.00	1	55.60	55.90	-1	217	-0.46%
2021/01/13	1	55.70	0	0.00	55.70	1	218	0.46%
2021/01/11	1	56.30	0	0.00	56.10	1	217	0.46%
2021/01/08	146	55.94	0	0.00	56.20	146	215	67.71%	大買/鉅額交易
2021/01/06	1	55.50	0	0.00	55.80	1	210	0.47%
2021/01/04	2	55.95	6	56.00	56.10	-4	199	-2.01%
2020/12/30	5	56.40	0	0.00	56.50	5	189	2.64%
2020/12/11	0	0.00	3	56.50	56.50	-3	195	-1.54%
2020/12/09	0	0.00	1	56.80	56.70	-1	192	-0.52%
2020/12/08	0	0.00	4	56.93	56.90	-4	190	-2.10%
2020/12/04	1	57.20	0	57.20	57.20	1	192	0.52%
2020/12/03	0	0.00	1	57.10	57.20	-1	193	-0.52%
2020/12/02	1	57.20	0	0.00	57.20	1	196	0.51%
2020/11/30	1	57.60	1	57.20	57.40	0	210	0.00%
2020/11/24	0	0.00	1	57.20	57.00	-1	216	-0.46%
2020/11/18	0	0.00	1	57.20	57.00	-1	221	-0.45%
2020/11/11	0	0.00	1	57.20	57.30	-1	250	-0.40%
2020/11/10	1	56.80	0	0.00	56.90	1	251	0.40%
2020/11/02	0	0.00	1	56.50	56.30	-1	265	-0.38%
2020/10/28	0	0.00	5	56.80	56.70	-5	279	-1.79%
2020/10/23	0	0.00	0.1	57.20	57.20	-0.1	340	-0.02%
2020/10/22	0	0.00	2.1	57.53	56.90	-2.1	352	-0.61%
2020/10/19	3	56.90	0	0.00	56.90	3	364	0.82%
2020/10/16	1	56.30	0	0.00	56.40	1	365	0.27%
2020/10/07	7	55.70	0	0.00	55.90	7	405	1.73%
2020/09/30	2	55.35	0	0.00	55.40	2	449	0.44%
2020/09/29	2	55.40	0	0.00	55.40	2	458	0.44%
2020/09/24	0	0.00	0	56.00	55.20	0	504	-0.01%
2020/09/23	0	0.00	1	56.10	56.10	-1	502	-0.20%
2020/09/21	1	57.20	1	57.10	56.80	0	508	0.00%
2020/09/17	1	56.40	0	0.00	56.50	1	526	0.19%
2020/09/10	0	0.00	1	56.30	56.40	-1	574	-0.17%
2020/09/08	0	0.00	1	56.50	56.70	-1	584	-0.17%
2020/09/04	1	56.40	0	0.00	56.40	1	602	0.17%
2020/09/03	0	0.00	0	56.50	56.20	0	599	0.00%
2020/09/01	0	0.00	5	56.10	56.20	-5	607	-0.82%
2020/08/31	0	0.00	2	56.30	56.50	-2	605	-0.33%
2020/08/28	0	0.00	1	56.60	56.80	-1	610	-0.16%
2020/08/26	1	57.10	0	0.00	57.10	1	614	0.16%
2020/08/12	11	56.16	0	0.00	56.10	11	675	1.63%
2020/08/04	0	0.00	0	57.00	56.80	0	692	0.00%
2020/07/31	0	0.00	1	57.10	57.70	-1	719	-0.14%
2020/07/29	2.1	59.12	1	59.70	59.70	1.1	694	0.15%
2020/07/27	2	59.35	0	0.00	58.90	2	668	0.30%
2020/07/22	0.1	61.00	0	0.00	61.00	0.1	651	0.02%
2020/07/20	0	0.00	0	60.80	61.10	0	642	0.00%
2020/07/17	0	0.00	4	60.55	60.40	-4	636	-0.63%
2020/07/15	1	61.90	0	0.00	61.70	1	625	0.16%
2020/07/13	1	61.70	1	61.70	61.90	0	616	0.00%
2020/07/10	1	61.40	9	62.17	61.70	-8	612	-1.31%
2020/07/09	0	0.00	1	63.40	63.10	-1	597	-0.17%
2020/07/07	2	61.65	0	0.00	61.60	2	571	0.35%
2020/07/06	1	59.60	0	59.80	60.00	1	538	0.19%
2020/07/03	0	0.00	1	59.80	59.60	-1	529	-0.19%
2020/07/01	1	59.40	0	0.00	59.50	1	525	0.19%
2020/06/30	12	59.40	1	59.50	59.40	11	522	2.11%
2020/06/29	0	0.00	3	59.23	59.40	-3	520	-0.58%
2020/06/24	3	57.93	0	0.00	58.30	3	504	0.59%
2020/06/23	2	58.40	0	0.00	58.10	2	502	0.40%
2020/06/22	0	0.00	0	58.70	58.70	0	495	0.00%
2020/06/19	1	59.60	0	0.00	59.10	1	493	0.20%
2020/06/18	0	0.00	6	59.87	59.60	-6	484	-1.24%
2020/06/17	3	58.50	0	0.00	58.80	3	466	0.64%
2020/06/15	1	58.20	4	57.75	58.00	-3	474	-0.63%
2020/06/12	0	0.00	3	56.77	57.20	-3	466	-0.64%
2020/06/10	2	59.05	1	58.80	58.90	1	459	0.22%
2020/06/05	0	0.00	1.3	57.70	57.80	-1.3	465	-0.29%
2020/06/04	2	58.00	0	0.00	57.70	2	471	0.42%
2020/06/01	3	57.63	0	0.00	57.70	3	461	0.65%
2020/05/28	4	56.53	0	0.00	56.10	4	444	0.90%
2020/05/26	0	0.00	14	57.36	57.10	-14	438	-3.19%
2020/05/25	6	57.83	8	57.11	58.00	-2	426	-0.47%
2020/05/22	20	56.83	10	57.50	57.00	10	406	2.46%
2020/05/21	0	0.00	13	55.90	55.80	-13	379	-3.42%
2020/05/19	0	0.00	1	56.00	55.10	-1	371	-0.27%
2020/05/18	16	55.84	0	0.00	55.40	16	366	4.37%
2020/05/14	2	55.35	1	55.60	54.90	1	357	0.28%
2020/05/13	1	54.70	0	0.00	54.90	1	352	0.28%
2020/05/12	0	0.00	1	54.80	54.70	-1	350	-0.28%
2020/05/11	0	0.00	2	55.40	55.30	-2	346	-0.58%
2020/05/08	1	55.30	6	55.52	55.50	-5	342	-1.46%
2020/05/07	14	56.13	3	55.97	56.00	11	331	3.31%
2020/05/06	2.2	54.51	3	54.77	54.00	-0.9	306	-0.28%
2020/05/05	0	0.00	0	54.00	54.00	0	296	0.00%
2020/05/04	0	0.00	0	54.00	53.20	0	293	0.00%
2020/04/28	1	53.40	2	53.50	53.40	-1	296	-0.34%
2020/04/21	0	52.80	0	0.00	51.70	0	314	0.00%
2020/04/16	0	0.00	0	52.50	52.40	0	311	0.00%
2020/04/13	0	52.10	0	0.00	52.10	0	307	0.00%
2020/04/10	0	0.00	0	51.80	51.70	0	308	0.00%
2020/04/08	0	51.50	0	0.00	51.50	0	312	0.00%
2020/04/06	0	0.00	2	51.00	51.00	-2	308	-0.65%
2020/04/01	1	50.50	0	0.00	50.50	1	308	0.32%
2020/03/31	1	50.50	0	0.00	50.70	1	308	0.32%
2020/03/30	0	50.70	0	0.00	50.70	0	306	0.00%
2020/03/25	0	0.00	3	50.13	49.85	-3	306	-0.98%
2020/03/24	0	0.00	0	49.60	49.40	0	303	0.00%
2020/03/23	0	0.00	1	48.10	48.50	-1	302	-0.33%
2020/03/20	0	0.00	5	48.68	48.80	-5	304	-1.64%
2020/03/19	1	48.30	1	46.55	46.40	0	302	0.00%
2020/03/17	1.2	49.95	1	50.30	49.60	0.2	291	0.07%
2020/03/16	1	50.70	1	50.70	50.60	0	282	0.00%
2020/03/11	0	0.00	1	53.60	53.00	-1	255	-0.39%
2020/03/10	1	52.20	0	0.00	52.30	1	249	0.40%
2020/03/09	1	52.70	0	0.00	52.60	1	242	0.41%
2020/03/06	1	52.70	1	53.40	53.40	0	236	0.00%
2020/03/05	0	53.20	0	0.00	53.30	0	236	0.00%
2020/03/04	0	52.80	0	0.00	52.70	0	249	0.00%
2020/03/03	0	52.80	0	0.00	52.80	0	255	0.00%
2020/03/02	0	52.30	1	52.60	52.30	-1	257	-0.39%
2020/02/27	0.1	52.90	1	53.00	52.60	-0.9	253	-0.34%
2020/02/26	0	53.10	0	0.00	53.10	0	253	0.00%
2020/02/25	0	53.00	0	0.00	52.80	0	256	0.00%
2020/02/24	0	52.90	0	0.00	52.90	0	258	0.00%
2020/02/21	0	53.40	0.5	53.40	53.20	-0.5	257	-0.21%
2020/02/20	0	53.40	0	0.00	53.40	0	257	0.00%
2020/02/19	0	52.90	0	0.00	52.90	0	255	0.00%
2020/02/18	0	52.80	0	0.00	52.60	0	255	0.00%
2020/02/17	0	52.70	0	0.00	52.30	0	255	0.00%
2020/02/14	0.8	52.80	2	53.10	52.70	-1.2	251	-0.47%
2020/02/13	0.5	52.90	0	0.00	52.80	0.5	253	0.21%
2020/02/12	0.7	53.00	0	0.00	52.90	0.7	256	0.27%
2020/02/10	0.5	53.00	0	0.00	52.80	0.5	269	0.20%
2020/02/04	0	0.00	1	52.90	52.90	-1	266	-0.38%
2020/02/03	0	0.00	1	52.90	52.90	-1	269	-0.37%
2020/01/31	1	53.00	0	0.00	52.90	1	272	0.37%
2020/01/20	1	53.00	4	53.43	53.50	-3	258	-1.16%
2020/01/15	1	53.70	0	0.00	53.70	1	245	0.41%
2020/01/14	1	53.80	0	0.00	53.80	1	246	0.41%
2020/01/10	0	0.00	1	53.20	53.20	-1	243	-0.41%
2019/12/23	0	0.00	1	53.80	53.80	-1	233	-0.43%
2019/12/20	2	53.55	0	0.00	53.50	2	231	0.86%
2019/12/19	1	53.50	0	0.00	53.50	1	232	0.43%
2019/12/18	0	0.00	30	53.47	53.70	-30	234	-12.79%
2019/12/17	0	0.00	60	53.62	53.80	-60	234	-25.59%
2019/12/11	0	0.00	0	53.80	53.70	0	229	0.00%
2019/12/09	0	53.60	0	0.00	53.60	0	228	0.00%
2019/12/06	0	0.00	1	53.30	53.30	-1	230	-0.43%
2019/11/29	0	0.00	0	53.90	53.90	0	235	0.00%
2019/11/28	0	0.00	1	54.00	54.50	-1	222	-0.45%
2019/11/27	0	0.00	80	53.81	53.60	-80	219	-36.43%
2019/11/26	0	0.00	17	54.00	53.90	-17	222	-7.66%
2019/11/25	0	0.00	1	54.10	54.00	-1	224	-0.45%
2019/11/19	0	0.00	2	53.40	53.40	-2	236	-0.85%
2019/11/15	0	0.00	2	53.20	53.10	-2	242	-0.83%
2019/11/11	1	52.10	0	0.00	52.10	1	249	0.40%
2019/10/30	1	54.00	1	53.90	54.00	0	249	0.00%
2019/10/29	0	0.00	5	52.60	52.80	-5	240	-2.08%
2019/10/25	0	0.00	95	52.77	52.80	-95	251	-37.73%
2019/10/23	0	0.00	3	52.90	52.80	-3	280	-1.07%
2019/10/22	0	0.00	1	53.10	53.00	-1	298	-0.33%
2019/10/21	1	53.10	0	0.00	53.00	1	311	0.32%
2019/10/17	0	0.00	1	53.30	53.30	-1	343	-0.29%
2019/10/16	0	0.00	2	53.20	53.20	-2	380	-0.53%
2019/09/27	3	51.87	8	52.13	52.00	-5	414	-1.21%
2019/09/26	1	52.50	0	0.00	52.40	1	411	0.24%
2019/09/25	0	0.00	3	52.90	52.90	-3	412	-0.73%
2019/09/24	1	52.80	0	0.00	52.80	1	415	0.24%
2019/09/19	0	0.00	1	53.50	53.40	-1	408	-0.24%
2019/09/18	0	0.00	1	53.20	53.40	-1	408	-0.24%
2019/09/17	0	0.00	1	53.10	53.10	-1	410	-0.24%
2019/09/10	1	52.10	8	52.10	52.10	-7	414	-1.69%
2019/09/06	0	0.00	1	52.40	52.60	-1	411	-0.24%
2019/09/05	0	0.00	1	52.70	52.50	-1	411	-0.24%
2019/08/30	0	0.00	4	53.45	53.40	-4	411	-0.97%
2019/08/29	5	53.22	0	0.00	53.30	5	408	1.22%
2019/08/28	3	52.87	0	0.00	52.60	3	407	0.74%
2019/08/27	1	53.10	2	52.85	53.00	-1	406	-0.25%
2019/08/26	0	0.00	2	52.20	51.90	-2	400	-0.50%
2019/08/22	2	52.25	0	0.00	52.30	2	391	0.51%
2019/08/21	1	52.10	1	51.90	52.00	0	388	0.00%
2019/08/20	0	0.00	1	52.10	51.70	-1	392	-0.26%
2019/08/19	2	51.80	1	51.70	51.80	1	388	0.26%
2019/08/15	1	50.60	2	50.70	50.70	-1	380	-0.26%
2019/08/06	1	49.90	0	0.00	50.10	1	380	0.26%
2019/08/05	1	49.25	0	0.00	49.25	1	375	0.27%
2019/08/02	1	49.70	0	0.00	49.35	1	373	0.27%
2019/07/30	3	49.80	3	49.75	49.75	0	365	0.00%
2019/07/29	1	50.40	4	50.40	50.40	-3	355	-0.84%
2019/07/26	1	50.50	0	0.00	50.90	1	351	0.28%
2019/07/25	0	0.00	4	51.35	50.90	-4	345	-1.16%
2019/07/24	0	0.00	3	54.50	54.70	-3	321	-0.93%
2019/07/23	79	54.40	0	0.00	54.10	79	303	26.06%
2019/07/22	283	55.44	0	0.00	54.70	283	287	98.28%	大買/鉅額交易
2019/07/19	1	54.70	0	0.00	54.90	1	268	0.37%
2019/07/18	6	54.65	1	54.90	54.80	5	255	1.96%
2019/07/17	1	53.80	0	0.00	53.50	1	217	0.46%
2019/07/16	3	53.20	0	0.00	53.60	3	213	1.41%
2019/07/04	100	52.00	0	0.00	52.10	100	183	54.64%
2019/07/03	0	0.00	2	51.65	51.70	-2	176	-1.14%
2019/07/01	53	51.60	0	0.00	51.70	53	174	30.44%
2019/06/25	60	51.49	1	51.40	51.50	59	178	32.97%
2019/06/24	0	0.00	1	51.70	51.60	-1	185	-0.54%
2019/06/21	0	0.00	1	51.50	51.60	-1	184	-0.54%
2019/06/20	0	0.00	1	51.20	51.30	-1	182	-0.55%
2019/06/19	45	50.99	0	0.00	51.00	45	182	24.61%
2019/06/18	1	50.40	0	0.00	51.00	1	188	0.53%
2019/06/17	0	0.00	0	50.30	50.40	0	184	0.00%
2019/06/14	0	0.00	1	50.30	50.20	-1	186	-0.54%
2019/06/13	0	0.00	0	50.60	50.40	0	185	0.00%
2019/06/06	0	0.00	0	50.80	50.70	0	175	0.00%
2019/06/05	0	0.00	2	50.80	50.90	-2	176	-1.13%
2019/06/03	0	0.00	1	50.90	50.90	-1	174	-0.57%
2019/05/31	0	0.00	0	50.90	50.90	0	173	0.00%
2019/05/30	0	0.00	0	50.70	50.80	0	172	0.00%
2019/05/29	0	0.00	0	50.80	50.80	0	173	0.00%
2019/05/27	0	0.00	1	50.40	50.70	-1	173	-0.58%
2019/05/24	0	0.00	0	50.00	50.20	0	166	0.00%
2019/05/23	0	0.00	2	50.15	50.10	-2	165	-1.21%
2019/05/22	0	0.00	0	50.00	50.30	0	166	0.00%
2019/05/21	0	0.00	0	50.00	50.20	0	167	0.00%
2019/05/16	1	50.00	3	49.98	50.10	-2	172	-1.16%
2019/05/15	0	0.00	2	49.60	49.50	-2	165	-1.21%
2019/05/14	0	0.00	0	49.30	48.85	0	163	0.00%
2019/05/10	1	48.95	0	49.35	48.95	1	163	0.61%
2019/05/09	3	48.92	0	0.00	48.75	3	165	1.81%
2019/05/08	0	0.00	0	49.35	49.30	0	164	0.00%
2019/05/07	0	0.00	0.1	49.35	49.35	-0.1	168	-0.06%
2019/05/06	2	49.25	0	0.00	49.20	2	170	1.17%
2019/05/03	0	0.00	0	49.30	49.40	0	173	0.00%
2019/05/02	4	49.30	0	0.00	49.30	4	174	2.29%
2019/04/26	0	0.00	0	49.35	49.35	0	173	0.00%
2019/04/24	0	49.50	1	49.20	49.50	-1	176	-0.57%
2019/04/18	0	0.00	1	49.50	49.40	-1	185	-0.54%
2019/04/17	0	0.00	0	49.45	49.45	0	187	0.00%
2019/04/16	0	0.00	1	49.30	49.40	-1	188	-0.53%
2019/04/15	0	49.30	0	0.00	49.30	0	191	0.00%
2019/04/10	0	0.00	0	49.40	49.40	0	204	0.00%
2019/03/28	0	49.45	0	0.00	49.55	0	193	0.00%
2019/03/27	1	49.40	3	50.00	49.80	-2	189	-1.05%
2019/03/26	0	0.00	1	49.20	49.35	-1	182	-0.55%
2019/03/22	0	49.00	0	0.00	49.00	0	177	0.00%
2019/03/21	2	48.80	1	48.90	48.90	1	175	0.57%
2019/03/14	0	48.15	3	48.20	48.25	-3	165	-1.81%
2019/03/13	0	48.25	0	0.00	48.25	0	166	0.00%
2019/03/12	1	48.35	0	0.00	48.35	1	167	0.60%
2019/03/11	0	48.50	0	0.00	48.50	0	167	0.01%
2019/03/06	0	48.05	0	0.00	48.05	0	167	0.00%
2019/02/27	1	48.00	0	48.10	48.10	1	163	0.59%
2019/02/25	0	48.40	0	0.00	48.40	0	161	0.00%
2019/02/19	1	48.75	0	0.00	48.65	1	157	0.64%
2019/02/15	0	0.00	1	48.30	48.65	-1	155	-0.64%
2019/02/14	0	48.30	0	0.00	48.25	0	147	0.00%
2019/01/30	0	0.00	1	48.30	48.30	-1	145	-0.69%
2019/01/29	2	48.20	3	48.37	48.20	-1	142	-0.70%
2019/01/28	3	48.15	9	48.45	48.15	-6	138	-4.34%
2019/01/25	11	48.15	2	48.15	48.20	9	133	6.74%
2019/01/23	0	48.00	0	0.00	48.00	0	129	0.00%
2019/01/21	1	47.60	0.3	47.60	47.60	0.7	129	0.54%
2019/01/17	1	47.50	1	47.90	47.60	0	135	0.00%
2019/01/14	0	0.00	2	47.55	47.70	-2	134	-1.49%
2019/01/10	0	0.00	1.1	47.00	47.15	-1.1	128	-0.86%
2019/01/07	2	46.60	0	0.00	46.75	2	128	1.56%
2019/01/04	11	46.73	13	46.89	46.70	-2	129	-1.54%
2018/12/28	1	45.90	0	0.00	46.00	1	128	0.78%
2018/12/27	0	0.00	6	45.84	45.95	-6	131	-4.58%
2018/12/25	1	45.30	0	0.00	45.55	1	134	0.74%
2018/12/20	1	45.85	0	0.00	45.75	1	143	0.70%
2018/12/14	0	0.00	2	46.45	46.60	-2	161	-1.24%
2018/12/13	1	46.50	1	46.40	46.40	0	161	0.00%
2018/12/11	0	0.00	2	45.88	45.90	-2	160	-1.25%
2018/12/07	1	45.50	1	45.55	45.55	0	160	0.00%
2018/12/06	1	45.20	0	0.00	45.20	1	161	0.62%
2018/12/05	0	0.00	1	45.55	45.50	-1	160	-0.62%
2018/12/03	3	46.05	1	46.20	45.90	2	164	1.21%
2018/11/30	0	0.00	2	45.90	45.80	-2	164	-1.21%
2018/11/28	0	0.00	5	45.41	45.40	-5	165	-3.02%
2018/11/27	1	45.10	0	0.00	45.15	1	165	0.60%
2018/11/26	2	45.08	0	0.00	45.05	2	166	1.20%
2018/11/22	1	45.10	0	0.00	45.10	1	166	0.60%
2018/11/21	1	45.10	0	0.00	45.10	1	167	0.60%
2018/11/20	1	45.30	0	0.00	45.25	1	167	0.60%
2018/11/14	0	0.00	1	45.25	45.35	-1	170	-0.59%
2018/11/13	1	44.80	1	45.25	45.25	0	171	0.00%
2018/11/12	0	0.00	1	45.55	45.20	-1	172	-0.58%
2018/11/09	1	45.10	0	0.00	45.10	1	176	0.57%
2018/11/08	0	0.00	1	45.35	45.30	-1	188	-0.53%
2018/11/01	0	0.00	30	44.49	44.55	-30	234	-12.81%
2018/10/31	0.1	44.45	0	0.00	44.40	0.1	237	0.02%
2018/10/25	1	44.85	0	0.00	44.60	1	256	0.39%
2018/10/19	1	44.75	0	0.00	44.75	1	257	0.39%
2018/10/18	0.1	45.00	0	0.00	44.85	0.1	254	0.02%
2018/10/17	1	45.00	0	0.00	45.00	1	255	0.39%
2018/10/16	2	44.98	0	0.00	45.10	2	259	0.77%
2018/10/11	3	45.18	1	45.50	44.90	2	259	0.77%
2018/10/08	0.1	46.60	0	0.00	46.55	0.1	254	0.02%
2018/10/05	3	46.67	0	0.00	46.60	3	262	1.14%
2018/10/04	1	47.00	0	0.00	47.05	1	285	0.35%
2018/10/02	1	47.60	0	0.00	47.50	1	290	0.34%
2018/10/01	0	0.00	2	47.90	47.80	-2	293	-0.68%
2018/09/28	2	47.10	0	0.00	47.10	2	295	0.68%
2018/09/27	1	47.10	0	0.00	47.40	1	300	0.33%
2018/09/25	0	0.00	6	47.50	47.45	-6	311	-1.92%
2018/09/21	0	0.00	8	47.88	47.70	-8	313	-2.55%
2018/09/20	0	0.00	2	47.50	47.60	-2	307	-0.65%
2018/09/17	1	46.90	0	0.00	46.85	1	304	0.33%
2018/09/14	0	0.00	1	46.80	46.80	-1	308	-0.32%
2018/09/11	1	46.30	0	0.00	46.30	1	325	0.31%
2018/09/10	1	46.50	5	46.15	46.15	-4	327	-1.22%
2018/09/07	7	47.00	0	0.00	46.90	7	328	2.13%
2018/09/05	1.1	47.05	0	0.00	47.00	1.1	388	0.27%
2018/09/03	0.1	47.40	0	0.00	47.35	0.1	399	0.01%
2018/08/28	0	0.00	1	47.60	47.55	-1	413	-0.24%
2018/08/27	1	47.25	0	48.05	47.40	1	417	0.24%
2018/08/22	0	0.00	2	47.35	47.35	-2	435	-0.46%
2018/08/21	1	47.20	0	0.00	47.30	1	438	0.23%
2018/08/20	2	47.30	0	0.00	47.20	2	448	0.45%
2018/08/17	0	0.00	2	47.68	47.55	-2	453	-0.44%
2018/08/15	4	47.39	0	0.00	47.30	4	463	0.86%
2018/08/13	5	48.18	1	48.15	48.15	4	458	0.87%
2018/08/10	0	0.00	6	48.30	48.15	-6	457	-1.31%
2018/08/09	2	48.10	4	48.10	48.05	-2	459	-0.44%
2018/08/08	7	50.70	2	50.55	50.50	5	463	1.08%
2018/08/07	2	50.55	1	50.70	50.70	1	459	0.22%
2018/08/06	1	49.95	5	50.70	50.90	-4	464	-0.86%
2018/08/03	5	49.86	2	49.85	49.95	3	468	0.64%
2018/07/31	5	49.98	1	50.10	50.20	4	530	0.75%
2018/07/30	5	50.11	0	0.00	50.20	5	636	0.79%
2018/07/27	1	50.20	0	0.00	50.20	1	680	0.15%
2018/07/26	2	50.35	0	0.00	50.20	2	715	0.28%
2018/07/25	2	50.30	0	0.00	50.10	2	723	0.28%
2018/07/23	1	50.00	0	0.00	49.85	1	740	0.14%
2018/07/18	4	50.55	0	0.00	50.80	4	768	0.52%
2018/07/12	7	50.83	11	50.75	51.00	-4	792	-0.50%
2018/07/09	0	0.00	6	49.14	49.45	-6	777	-0.77%
2018/07/06	8	48.21	0	0.00	48.65	8	778	1.03%
2018/07/05	0	0.00	1	48.85	48.80	-1	778	-0.13%
2018/06/21	1	50.70	0	0.00	50.80	1	954	0.10%
2018/06/20	3	50.87	3	50.67	50.80	0	957	0.00%
2018/06/19	0	0.00	1	50.80	50.80	-1	953	-0.10%
2018/06/13	6	52.15	10	52.61	51.90	-4	967	-0.41%
2018/06/12	4	50.78	2	50.70	50.70	2	918	0.22%
2018/06/11	0	0.00	0	50.10	50.20	0	906	0.00%
2018/06/08	0	0.00	1	50.20	50.20	-1	905	-0.11%
2018/06/05	0	0.00	2	50.20	50.30	-2	899	-0.22%
2018/06/01	0	0.00	1	50.40	50.60	-1	892	-0.11%
2018/05/31	2	50.13	0	0.00	50.70	2	887	0.23%
2018/05/30	1	49.50	5	49.60	50.20	-4	882	-0.45%
2018/05/29	0	0.00	2	49.82	49.90	-2	871	-0.23%
2018/05/28	2	49.75	1	49.70	50.00	1	868	0.12%
2018/05/22	0	0.00	1	50.50	50.10	-1	836	-0.12%
2018/05/21	1	50.60	0	50.30	50.40	1	831	0.12%
2018/05/18	1	50.00	1	50.70	50.50	0	827	0.00%
2018/05/17	1	49.90	0	0.00	49.90	1	818	0.12%
2018/05/14	1	50.50	0	0.00	50.50	1	798	0.13%
2018/05/11	0	0.00	1	50.50	50.50	-1	791	-0.13%
2018/05/10	0	0.00	1	51.20	51.20	-1	775	-0.13%
2018/05/09	2	51.70	1	52.00	51.50	1	762	0.13%
2018/05/08	1	51.00	0	50.90	50.90	1	726	0.14%
2018/05/07	25	51.85	27	51.73	51.80	-2	702	-0.28%
2018/05/04	58	49.68	75	50.28	50.50	-17	598	-2.84%
2018/05/03	31	49.96	14	49.49	49.20	17	555	3.06%
2018/05/02	0.2	49.10	0	0.00	49.20	0.2	521	0.04%
2018/04/30	13	49.19	11	48.92	49.10	2	514	0.39%
2018/04/27	2	47.70	4	48.14	48.20	-2	505	-0.40%
2018/04/26	1	47.45	20	48.50	47.80	-19	505	-3.76%
2018/04/25	1	47.75	2	48.30	48.50	-1	496	-0.20%
2018/04/24	5	48.25	2	49.08	48.50	3	491	0.61%
2018/04/23	27	49.80	15	49.82	50.00	12	478	2.51%
2018/04/20	0	48.45	0	0.00	48.40	0	454	0.00%
2018/04/19	2	48.75	5	48.30	48.50	-3	475	-0.63%
2018/04/18	0	0.00	1	48.10	48.00	-1	472	-0.21%
2018/04/17	1	47.75	0	0.00	47.65	1	469	0.21%
2018/04/16	0	48.30	0	0.00	48.30	0	464	0.01%
2018/04/13	1	48.50	0	0.00	48.80	1	458	0.22%
2018/04/10	3	49.10	3	48.65	48.90	0	445	0.00%
2018/04/09	12	49.80	0	0.00	49.65	12	426	2.82%
2018/04/02	0	48.10	5	48.41	48.20	-5	367	-1.36%
2018/03/31	1	48.15	0	0.00	48.70	1	357	0.28%
2018/03/30	1	48.15	5	48.31	48.25	-4	339	-1.18%
2018/03/29	3	48.35	3	48.37	48.35	0	327	0.00%
2018/03/28	5	47.50	12	47.61	47.60	-7	292	-2.39%
2018/03/27	1	46.90	0	0.00	46.75	1	266	0.37%
2018/03/26	3	46.47	8	46.69	46.80	-5	259	-1.93%
2018/03/23	4	45.15	0	0.00	45.75	4	240	1.66%
2018/03/22	2	45.97	1	46.25	45.90	1	237	0.42%
2018/03/21	0	46.40	4	46.88	46.40	-4	232	-1.72%
2018/03/20	16	46.69	10	46.83	46.55	6	225	2.66%
2018/03/19	1	45.85	5	46.26	46.30	-4	212	-1.88%
2018/03/16	0	45.90	0	0.00	45.85	0	220	0.00%
2018/03/13	0	45.40	0	0.00	45.70	0	227	0.00%
2018/03/12	0	0.00	2	45.80	45.70	-2	229	-0.87%
2018/03/08	0	0.00	1	45.15	45.15	-1	238	-0.42%
2018/03/07	0	45.10	0	0.00	44.90	0	237	0.00%
2018/03/06	0	45.00	0	0.00	44.80	0	241	0.00%
2018/03/01	0	0.00	2	44.80	44.90	-2	246	-0.81%
2018/02/27	0	44.90	0	0.00	44.90	0	247	0.00%
2018/02/26	0	44.80	0	0.00	44.95	0	248	0.00%
2018/02/23	0	0.00	0	44.90	44.85	0	249	0.00%
2018/02/21	0	44.70	1	44.70	44.80	-1	261	-0.38%
2018/02/08	1	44.20	0	0.00	44.30	1	284	0.35%
2018/02/07	0	0.00	1	44.50	44.35	-1	284	-0.35%
2018/02/06	1	44.85	4	44.65	44.00	-3	283	-1.06%
2018/02/05	1	45.40	0	0.00	45.35	1	277	0.36%
2018/02/01	2	45.95	0	0.00	45.85	2	278	0.72%
2018/01/31	0	0.00	2	45.85	45.75	-2	278	-0.72%
2018/01/30	1	45.85	1	45.70	45.70	0	278	0.00%
2018/01/29	3	45.95	3	45.90	45.85	0	277	0.00%
2018/01/26	0	0.00	2	46.00	45.90	-2	276	-0.72%
2018/01/25	1	45.70	4	45.84	45.95	-3	273	-1.10%
2018/01/24	0	0.00	1	45.70	46.00	-1	271	-0.37%
2018/01/22	7	46.04	9	46.10	46.05	-2	267	-0.75%
2018/01/19	1	45.50	0	0.00	45.65	1	260	0.38%
2018/01/18	1	45.60	0	0.00	45.55	1	259	0.39%
2018/01/16	4	46.01	0	0.00	45.80	4	257	1.55%
2018/01/15	5	46.20	0	0.00	46.15	5	247	2.02%
2018/01/12	0	0.00	28	45.10	45.30	-28	223	-12.51%
2018/01/11	0	0.00	0.6	44.90	45.20	-0.6	222	-0.27%
2018/01/09	0	0.00	1	45.20	45.15	-1	220	-0.45%