點序 (6485)-中國信託-忠孝券商分點個股進出

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

點序

(6485)

可現股當沖

股價
78.7
漲跌
▼0.5
漲幅
-0.63%
成交量
126張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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	0.2	79.30	0	0.00	78.70	0.2	522	0.04%
2024/04/24	0	0.00	1	79.00	78.80	-1	597	-0.17%
2024/04/23	1	76.30	0	0.00	76.40	1	609	0.16%
2024/04/22	1	77.50	0	0.00	76.60	1	619	0.16%
2024/04/12	5	85.50	0	0.00	84.60	5	719	0.69%
2024/04/09	1	82.40	0	0.00	83.50	1	771	0.13%
2024/04/08	1	85.60	0	0.00	84.00	1	779	0.13%
2024/04/01	0	0.00	1	84.60	84.10	-1	867	-0.12%
2024/03/26	0	0.00	3	85.30	84.90	-3	1,101	-0.27%
2024/03/22	3	87.37	3	88.40	87.20	0	1,232	0.00%
2024/03/21	3	85.30	0	0.00	89.80	3	1,247	0.24%
2024/03/18	0	0.00	10	81.00	81.30	-10	1,307	-0.76%
2024/03/13	2.2	82.90	0	0.00	81.80	2.2	1,471	0.15%
2024/03/11	0.1	85.10	0	0.00	85.00	0.1	1,606	0.01%
2024/03/08	0.3	86.53	2	87.05	84.60	-1.7	1,667	-0.10%
2024/03/07	2.3	87.12	0	0.00	87.10	2.3	1,741	0.13%
2024/03/06	0.3	89.56	0	0.00	88.50	0.3	1,801	0.02%
2024/03/05	0.2	91.45	0	0.00	90.60	0.2	1,987	0.01%
2024/03/04	0.1	92.40	1	94.10	91.80	-0.9	2,220	-0.04%
2024/03/01	0.1	94.40	0	0.00	93.00	0.1	2,266	0.00%
2024/02/27	14	97.48	5	95.96	96.00	9	2,342	0.38%
2024/02/22	1	94.90	0	0.00	95.60	1	2,503	0.04%
2024/02/20	0	0.00	1	95.50	94.20	-1	2,497	-0.04%
2024/02/15	1	93.40	1	92.50	92.60	0	2,554	0.00%
2024/02/01	1	94.10	0	0.00	93.70	1	2,661	0.04%
2024/01/26	4	94.55	0	0.00	94.30	4	2,689	0.15%
2024/01/25	1	95.20	0	0.00	95.10	1	2,704	0.04%
2024/01/22	0	95.50	0	0.00	94.10	0	2,698	0.00%
2024/01/19	1	93.30	0	0.00	94.40	1	2,703	0.04%
2024/01/18	1	94.50	1	94.30	94.10	0	2,697	0.00%
2024/01/17	3	95.90	0	0.00	95.70	3	2,702	0.11%
2024/01/16	3	98.60	0	0.00	99.00	3	2,701	0.11%
2024/01/15	0	0.00	4	101.13	101.50	-4	2,697	-0.15%
2024/01/12	1	98.00	0	0.00	97.80	1	2,698	0.04%
2024/01/09	0	99.20	0	0.00	98.60	0	2,704	0.00%
2024/01/08	1	98.10	1	98.70	101.00	0	2,697	0.00%
2024/01/04	0	0.00	2	107.50	107.50	-2	2,682	-0.07%
2024/01/03	0	0.00	1	115.00	110.50	-1	2,679	-0.04%
2024/01/02	0	0.00	1	116.00	115.00	-1	2,668	-0.04%
2023/12/29	2	113.00	0	0.00	115.00	2	2,680	0.07%
2023/12/28	6	116.25	7	116.86	116.00	-1	2,666	-0.04%
2023/12/27	4	115.50	6	116.25	115.50	-2	2,768	-0.07%
2023/12/26	10	115.90	8	114.50	116.00	2	2,783	0.07%
2023/12/22	2.3	113.65	24.2	113.23	113.50	-21.9	2,771	-0.79%
2023/12/21	1	111.50	2	109.25	109.00	-1	2,718	-0.04%
2023/12/20	23.1	110.19	1	108.50	108.00	22.1	2,768	0.80%
2023/12/19	2.1	103.95	0	0.00	103.50	2.1	2,755	0.08%
2023/12/18	1	108.00	0	0.00	105.50	1	2,771	0.04%
2023/12/15	20	113.58	15.1	112.38	110.00	4.9	2,824	0.17%
2023/12/14	1	115.00	1	116.00	113.00	0	2,829	0.00%
2023/12/13	2	116.50	0	0.00	114.50	2	2,895	0.07%
2023/12/12	11	119.55	9	119.17	118.50	2	2,969	0.07%
2023/12/11	6	120.00	35.1	118.99	118.00	-29.1	2,937	-0.99%
2023/12/08	19.1	121.31	16	119.25	120.00	3.1	2,924	0.11%
2023/12/07	8	117.25	0	0.00	118.00	8	2,850	0.28%
2023/12/06	19	118.08	15	119.10	119.50	4	2,827	0.14%
2023/12/05	20	114.60	14	113.43	114.50	6	2,814	0.21%
2023/12/04	24	117.92	20	117.13	116.50	4	2,857	0.14%
2023/12/01	7	121.79	22	120.27	118.00	-15	2,819	-0.53%
2023/11/30	58	124.13	46	122.45	121.50	12	2,762	0.43%
2023/11/29	40	115.05	38.1	113.60	122.00	1.9	2,565	0.07%
2023/11/28	1	108.50	0	0.00	111.50	1	2,344	0.04%
2023/11/27	16	110.69	27	108.93	105.00	-11	2,325	-0.47%
2023/11/24	25	108.54	32	107.84	108.00	-7	2,287	-0.31%
2023/11/22	14	100.30	0	0.00	103.50	14	2,060	0.68%
2023/11/21	0	0.00	1	99.00	98.90	-1	2,040	-0.05%
2023/11/20	16	100.16	1	100.00	100.00	15	2,034	0.74%
2023/11/17	0	0.00	1	99.20	98.60	-1	2,027	-0.05%
2023/11/16	1.1	97.51	0.2	98.00	97.50	1	2,022	0.05%
2023/11/14	10	101.50	29	100.64	100.50	-19	1,986	-0.96%
2023/11/13	17	98.11	16	99.68	98.50	1	1,945	0.05%
2023/11/10	22	92.87	10	91.82	92.90	12	1,898	0.63%
2023/11/09	4	91.13	8	93.20	91.00	-4	1,869	-0.21%
2023/11/08	8	99.19	10	98.65	99.10	-2	1,828	-0.11%
2023/11/07	8	100.50	0	0.00	101.00	8	1,815	0.44%
2023/11/02	3	97.70	0	0.00	97.50	3	1,802	0.17%
2023/10/27	0	0.00	3	96.40	93.80	-3	1,784	-0.17%
2023/10/20	0	0.00	3	98.73	98.80	-3	1,792	-0.17%
2023/10/19	1	102.50	10	102.30	103.00	-9	1,789	-0.50%
2023/10/18	0	0.00	6	102.50	101.50	-6	1,789	-0.34%
2023/10/17	6	102.50	0	0.00	104.00	6	1,780	0.34%
2023/10/16	0	0.00	10	103.50	101.00	-10	1,773	-0.56%
2023/10/13	8	105.75	0	0.00	105.00	8	1,778	0.45%
2023/10/12	10	104.50	16	103.88	104.00	-6	1,763	-0.34%
2023/10/05	1	109.00	1	106.50	106.00	0	1,736	0.00%
2023/10/03	22	111.32	1	111.00	106.00	21	1,729	1.21%
2023/09/28	1	107.50	2	105.50	103.00	-1	1,607	-0.06%
2023/09/27	1	107.50	0	0.00	107.00	1	1,579	0.06%
2023/09/26	0	0.00	1	109.00	107.00	-1	1,568	-0.06%
2023/09/25	2	109.25	0	0.00	108.00	2	1,549	0.13%
2023/09/22	2.1	108.27	2	108.75	109.50	0.1	1,490	0.00%
2023/09/21	1	105.00	1.2	106.00	106.00	-0.2	1,448	-0.01%
2023/09/20	1.1	106.90	0.3	106.00	104.00	0.8	1,403	0.05%
2023/09/19	1	107.50	1	104.50	105.00	0	1,333	0.00%
2023/09/18	2	106.75	2	107.75	108.00	0	1,321	0.00%
2023/09/15	1.3	104.23	6	105.42	105.50	-4.7	1,241	-0.38%
2023/09/14	0	0.00	10	99.94	99.60	-10	1,169	-0.86%
2023/09/13	0	0.00	5	96.78	98.50	-5	1,204	-0.42%
2023/09/12	3	97.23	0	0.00	98.30	3	1,236	0.24%
2023/09/11	13	98.21	0	0.00	96.70	13	1,257	1.03%
2023/09/08	17	103.59	17	100.76	97.10	0	1,251	0.00%
2023/09/07	4	101.98	4	100.50	101.00	0	1,220	0.00%
2023/09/06	1	94.80	3	94.47	96.30	-2	1,141	-0.18%
2023/09/05	1	92.80	0	0.00	90.70	1	1,110	0.09%
2023/09/01	2	90.20	1	91.50	90.50	1	1,160	0.09%
2023/08/30	0	0.00	1.2	85.78	85.90	-1.2	1,164	-0.10%
2023/08/24	0	0.00	2	82.10	81.00	-2	1,308	-0.15%
2023/08/14	1	82.00	0	0.00	82.40	1	1,487	0.07%
2023/08/10	1	84.00	0	0.00	84.00	1	1,504	0.07%
2023/08/08	1	88.90	1	89.50	89.00	0	1,506	0.00%
2023/08/02	1	91.70	0	0.00	91.30	1	1,524	0.07%
2023/07/26	3	88.47	0	0.00	88.40	3	1,506	0.20%
2023/07/18	2	101.00	0	0.00	100.50	2	1,547	0.13%
2023/07/13	0	0.00	1	104.00	103.50	-1	1,654	-0.06%
2023/07/10	0	0.00	1	103.50	103.50	-1	1,777	-0.06%
2023/07/07	2	107.75	2	107.00	105.00	0	1,882	0.00%
2023/07/06	13	115.35	22	113.75	114.00	-9	1,960	-0.46%
2023/07/05	0	0.00	5	114.00	113.50	-5	1,970	-0.25%
2023/07/03	19	114.18	3	113.50	113.50	16	2,018	0.79%
2023/06/30	0	0.00	1	112.50	112.50	-1	2,105	-0.05%
2023/06/29	7	109.79	6	111.00	109.00	1	2,262	0.04%
2023/06/27	1	102.50	0	0.00	102.50	1	2,651	0.04%
2023/06/26	1	108.00	0	0.00	105.50	1	2,725	0.04%
2023/06/19	4	115.13	4	115.63	114.00	0	2,756	0.00%
2023/06/14	0	0.00	1	111.00	113.50	-1	2,640	-0.04%
2023/06/13	0	0.00	2	113.75	112.00	-2	2,622	-0.08%
2023/06/12	1	109.50	0	0.00	110.00	1	2,572	0.04%
2023/06/09	0	0.00	10	110.50	111.00	-10	2,547	-0.39%
2023/06/08	1	110.00	10	111.70	110.00	-9	2,533	-0.36%
2023/06/07	12	114.00	1	114.50	114.00	11	2,508	0.44%
2023/06/06	4	110.13	1	111.50	110.50	3	2,481	0.12%
2023/06/05	5	109.00	10	110.50	112.00	-5	2,460	-0.20%
2023/06/02	1	110.00	1	110.00	108.50	0	2,427	0.00%
2023/06/01	18	109.25	4	112.50	109.00	14	2,431	0.58%
2023/05/31	0	0.00	6	108.92	112.00	-6	2,416	-0.25%
2023/05/30	4	102.00	0	0.00	103.50	4	2,334	0.17%
2023/05/29	0	0.00	7	103.21	105.00	-7	2,322	-0.30%
2023/05/24	1	101.00	0	0.00	101.00	1	2,286	0.04%
2023/05/22	1	104.00	0.2	104.50	104.50	0.8	2,267	0.04%
2023/05/19	0	0.00	1	103.00	99.00	-1	2,239	-0.04%
2023/05/18	1	106.50	0	0.00	102.50	1	2,231	0.04%
2023/05/17	1	98.80	0	0.00	98.20	1	2,185	0.05%
2023/05/16	5	98.00	0	0.00	95.80	5	2,183	0.23%
2023/05/10	0	0.00	1	98.70	98.80	-1	2,193	-0.05%
2023/05/09	0.1	99.00	4	101.50	99.30	-3.9	2,194	-0.18%
2023/05/05	4	100.00	0	0.00	100.00	4	2,161	0.19%
2023/05/04	1	97.70	0	0.00	99.00	1	2,165	0.05%
2023/05/02	0	0.00	1	101.00	100.50	-1	2,170	-0.05%
2023/04/28	1	99.10	0	0.00	98.50	1	2,161	0.05%
2023/04/27	1	96.50	1	102.00	99.00	0	2,145	0.00%
2023/04/26	1	95.70	1	97.70	98.00	0	2,127	0.00%
2023/04/25	0	0.00	1	96.90	96.90	-1	2,117	-0.05%
2023/04/20	1	105.00	0	0.00	103.00	1	2,071	0.05%
2023/04/19	1	113.50	0	0.00	110.50	1	2,048	0.05%
2023/04/18	2	117.25	1	111.00	110.50	1	2,023	0.05%
2023/04/14	8	109.63	7	109.71	110.00	1	1,924	0.05%
2023/04/13	4	113.75	5	111.90	108.50	-1	1,881	-0.05%
2023/04/12	5	115.90	3	116.83	115.00	2	1,798	0.11%
2023/04/11	8	111.63	12.6	112.15	115.50	-4.6	1,668	-0.28%
2023/04/10	0	105.00	0	0.00	105.00	0	1,553	0.00%
2023/04/07	2	105.00	1	105.00	107.00	1	1,529	0.07%
2023/04/06	0	105.00	0	0.00	105.50	0	1,489	0.00%
2023/03/31	16	104.38	20	105.18	106.50	-4	1,449	-0.28%
2023/03/30	7	104.71	7.1	103.87	103.50	-0.1	1,333	0.00%
2023/03/29	10	101.50	7.2	101.68	101.50	2.8	1,138	0.25%
2023/03/28	7	97.04	17.9	95.30	100.00	-10.9	886	-1.22%
2023/03/27	12	90.03	9	91.52	91.00	3	699	0.43%
2023/03/24	8	84.16	0.6	85.55	89.40	7.5	608	1.22%
2023/03/21	0.1	79.50	0	0.00	79.80	0.1	502	0.01%
2023/03/20	0	0.00	3	80.60	80.60	-3	499	-0.60%
2023/03/17	0	0.00	3	80.20	78.90	-3	493	-0.61%
2023/03/16	1	79.60	0	0.00	79.70	1	489	0.20%
2023/03/09	7	82.66	7	81.33	80.30	0	580	0.00%
2023/03/08	0	0.00	23	81.07	81.00	-23	573	-4.01%
2023/03/07	0.1	80.70	2	80.50	80.70	-1.9	568	-0.34%
2023/03/06	1	80.60	2	80.90	80.60	-1	563	-0.18%
2023/02/23	0	0.00	5	77.40	77.30	-5	544	-0.92%
2023/02/22	1	76.00	1	76.10	76.50	0	568	0.00%
2023/02/21	4	79.88	0	0.00	78.40	4	579	0.69%
2023/02/16	1	78.50	0	0.00	78.40	1	628	0.16%
2023/02/15	1	75.70	0	0.00	75.30	1	654	0.15%
2023/02/14	5	76.70	0	0.00	76.30	5	670	0.75%
2023/02/08	25	77.24	0	0.00	77.20	25	750	3.33%
2023/01/09	0	0.00	1	71.10	70.90	-1	802	-0.12%
2023/01/03	0	0.00	2	66.00	65.70	-2	804	-0.25%
2022/12/29	2	64.20	0	0.00	64.50	2	805	0.25%
2022/12/28	0	0.00	1	65.00	64.70	-1	819	-0.12%
2022/12/27	0	0.00	2	68.40	67.20	-2	827	-0.24%
2022/12/26	2	64.65	0	0.00	65.40	2	829	0.24%
2022/12/23	3	65.13	0	0.00	66.00	3	840	0.36%
2022/12/13	0	0.00	1	72.10	71.30	-1	870	-0.11%
2022/12/08	0	0.00	1	72.90	72.50	-1	870	-0.11%
2022/12/07	2	72.65	0	0.00	72.30	2	867	0.23%
2022/12/06	0	0.00	6	75.92	74.70	-6	864	-0.69%
2022/12/05	1	78.00	0	0.00	77.50	1	864	0.12%
2022/12/01	1	75.10	1	74.90	77.80	0	820	0.00%
2022/11/24	1	71.60	1	71.60	72.90	0	778	0.00%
2022/11/18	1	75.50	0	0.00	74.60	1	785	0.13%
2022/11/14	2	70.25	0	0.00	70.10	2	699	0.29%
2022/11/11	0	0.00	1	71.50	71.10	-1	688	-0.15%
2022/11/10	1	72.30	0	0.00	73.20	1	653	0.15%
2022/11/01	1	66.90	1	66.90	66.90	0	507	0.00%
2022/10/28	0	0.00	1	60.40	59.00	-1	472	-0.21%
2022/10/26	1	58.30	0	0.00	57.60	1	470	0.21%
2022/10/25	1	61.00	0	0.00	58.90	1	468	0.21%
2022/10/21	0	0.00	1	60.60	60.10	-1	464	-0.22%
2022/10/19	0.2	60.90	0	0.00	60.60	0.2	465	0.04%
2022/10/14	1	58.70	0	0.00	58.50	1	471	0.21%
2022/09/30	8	61.10	0	0.00	62.20	8	496	1.61%
2022/09/29	0	0.00	4	58.43	58.50	-4	490	-0.81%
2022/09/28	0	0.00	4	57.23	56.30	-4	492	-0.81%
2022/09/26	0	0.00	1	60.20	59.00	-1	499	-0.20%
2022/09/21	1	67.10	0	0.00	66.50	1	512	0.20%
2022/09/19	0.1	69.90	0	0.00	68.20	0.1	526	0.02%
2022/08/29	1	84.00	0	0.00	83.30	1	620	0.16%
2022/08/12	0.1	83.00	0	0.00	85.60	0.1	637	0.01%
2022/08/10	0	0.00	1	81.00	81.00	-1	646	-0.15%
2022/08/09	1	79.60	0	0.00	81.50	1	650	0.15%
2022/07/29	0	0.00	1	85.00	84.40	-1	692	-0.14%
2022/07/04	0	0.00	1	78.50	80.00	-1	797	-0.13%
2022/07/01	3	80.27	2	81.00	76.90	1	799	0.13%
2022/06/28	3	89.50	0	0.00	89.60	3	810	0.37%
2022/06/24	1	90.30	1	90.80	90.40	0	901	0.00%
2022/06/21	0	0.00	3	94.50	95.30	-3	994	-0.30%
2022/06/20	5	89.58	1	90.10	88.90	4	1,134	0.35%
2022/06/13	1	109.00	0.5	108.50	108.00	0.5	1,419	0.04%
2022/06/09	0	0.00	0.5	114.50	115.00	-0.5	1,437	-0.03%
2022/06/08	1	117.50	1	116.00	116.00	0	1,437	0.00%
2022/06/01	1	122.50	0	0.00	121.50	1	1,509	0.07%
2022/05/31	2	121.25	2	120.75	122.50	0	1,544	0.00%
2022/05/30	1	119.00	1	119.50	119.00	0	1,592	0.00%
2022/05/24	1	119.50	0	0.00	114.00	1	1,696	0.06%
2022/05/19	0	0.00	36	117.78	119.50	-36	1,871	-1.92%
2022/05/10	16	115.88	0	0.00	118.50	16	2,361	0.68%
2022/05/06	17	117.68	0	0.00	119.50	17	2,388	0.71%
2022/05/05	3	124.50	1	124.00	121.50	2	2,403	0.08%
2022/05/03	1	116.50	0	0.00	117.00	1	2,404	0.04%
2022/04/25	0	0.00	4	117.63	117.50	-4	2,426	-0.16%
2022/04/22	0.3	127.50	2	126.50	126.50	-1.8	2,409	-0.07%
2022/04/21	0	0.00	14	130.00	130.00	-14	2,406	-0.58%
2022/04/18	0	0.00	2	136.00	133.00	-2	2,445	-0.08%
2022/04/12	2	133.00	0	0.00	134.50	2	2,536	0.08%
2022/04/08	0	0.00	1	139.00	138.50	-1	2,530	-0.04%
2022/04/07	0	0.00	3	141.00	138.00	-3	2,567	-0.12%
2022/04/06	0	0.00	1	142.50	143.00	-1	2,567	-0.04%
2022/04/01	2	144.50	0	0.00	145.00	2	2,574	0.08%
2022/03/30	5	150.90	3	150.33	147.00	2	2,605	0.08%
2022/03/29	15	148.10	20	148.58	150.50	-5	2,566	-0.19%
2022/03/28	5	143.50	0	0.00	147.00	5	2,580	0.19%
2022/03/25	2	147.50	0	0.00	144.50	2	2,577	0.08%
2022/03/24	0	0.00	2	151.00	149.50	-2	2,551	-0.08%
2022/03/23	22	153.32	8	152.44	151.00	14	2,534	0.55%
2022/03/22	15	148.00	15	149.00	147.50	0	2,441	0.00%
2022/03/21	8	146.19	5	147.60	146.00	3	2,421	0.12%
2022/03/18	4	146.00	20.4	145.17	148.00	-16.4	2,410	-0.68%
2022/03/17	2	138.75	2	135.25	138.00	0	2,325	0.00%
2022/03/16	0	0.00	2	131.00	128.00	-2	2,359	-0.08%
2022/03/15	1.2	131.17	0	0.00	130.00	1.2	2,393	0.05%
2022/03/10	0	0.00	2	140.00	140.00	-2	2,631	-0.08%
2022/03/08	3	136.67	2	134.50	132.50	1	2,967	0.03%
2022/03/07	5.2	138.46	2	142.25	136.50	3.2	3,105	0.10%
2022/03/04	1	148.50	1	149.50	146.00	0	3,338	0.00%
2022/03/03	4	147.13	6	146.67	148.00	-2	3,533	-0.06%
2022/03/02	1	139.00	0	0.00	144.50	1	3,533	0.03%
2022/03/01	0	0.00	4	142.88	142.50	-4	3,563	-0.11%
2022/02/25	23	139.46	23	137.83	137.50	0	3,608	0.00%
2022/02/24	5	137.50	30	135.05	135.50	-25	3,641	-0.69%
2022/02/23	1	144.11	0	0.00	146.00	1	3,674	0.03%
2022/02/22	1	145.50	8	143.99	141.00	-7	3,785	-0.19%
2022/02/21	12	152.25	7	152.43	151.00	5	3,827	0.13%
2022/02/18	8	150.88	8	152.25	151.50	0	3,882	0.00%
2022/02/17	9	148.45	6	149.67	148.00	3	4,129	0.07%
2022/02/16	25	145.96	31.1	148.67	151.00	-6.1	4,169	-0.15%
2022/02/15	14	138.54	3	140.50	137.50	11	4,181	0.26%
2022/02/09	0	0.00	2.1	139.00	138.50	-2.1	5,240	-0.04%
2022/02/08	1	135.50	0	0.00	135.50	1	5,253	0.02%
2022/01/26	1	126.50	0	0.00	127.50	1	5,356	0.02%
2022/01/21	1	130.00	0	0.00	130.00	1	5,704	0.02%
2022/01/17	3	135.83	0	0.00	137.00	3	6,004	0.05%
2022/01/14	1	135.00	1	131.00	135.00	0	6,147	0.00%
2022/01/11	1	134.00	0	0.00	134.00	1	6,343	0.02%
2022/01/10	0	0.00	3	137.50	139.50	-3	6,400	-0.05%
2022/01/07	3.1	132.90	0	0.00	133.50	3.1	6,467	0.05%
2022/01/05	1	145.00	0	0.00	144.00	1	6,495	0.02%
2021/12/30	1	153.50	1	153.00	152.00	0	6,599	0.00%
2021/12/29	1	150.00	0	0.00	153.50	1	6,617	0.02%
2021/12/27	0	0.00	3	153.33	153.00	-3	6,731	-0.04%
2021/12/23	1	152.50	1	150.50	149.00	0	6,786	0.00%
2021/12/22	1	152.50	0	0.00	150.00	1	6,812	0.01%
2021/12/17	2	148.50	0	0.00	148.50	2	6,845	0.03%
2021/12/16	1	153.00	1	149.50	151.00	0	6,852	0.00%
2021/12/15	0	0.00	0.1	145.00	146.00	-0.1	6,809	0.00%
2021/12/14	13	143.35	17	142.97	142.00	-4	6,820	-0.06%
2021/12/13	14	155.14	14	155.93	152.00	0	6,764	0.00%
2021/12/10	8.1	155.74	13	154.92	152.50	-5	6,766	-0.07%
2021/12/09	16	154.63	9	154.11	154.00	7	6,751	0.10%
2021/12/08	5	154.80	0	0.00	154.00	5	6,726	0.07%
2021/12/07	13	165.85	12	160.50	157.00	1	6,694	0.01%
2021/12/06	4	167.13	2	165.50	165.00	2	6,633	0.03%
2021/12/03	11	166.14	9	166.67	165.00	2	6,640	0.03%
2021/12/02	10	167.95	8	168.19	164.00	2	6,611	0.03%
2021/12/01	3	165.50	6.2	166.24	166.00	-3.2	6,374	-0.05%
2021/11/30	45.1	166.76	21	167.86	162.50	24.1	6,290	0.38%
2021/11/29	7	165.21	4.2	166.45	168.00	2.8	6,183	0.05%
2021/11/26	2	148.50	5	151.60	153.00	-3	6,189	-0.05%
2021/11/25	1.2	151.25	1	154.50	151.50	0.2	6,252	0.00%
2021/11/24	2	154.50	2	151.50	156.50	0	6,284	0.00%
2021/11/23	1	156.00	1	150.00	150.00	0	6,401	0.00%
2021/11/22	5	156.50	6	158.33	155.50	-1	6,707	-0.01%
2021/11/19	7	152.93	3	153.67	154.00	4	6,789	0.06%
2021/11/18	0	0.00	1.6	160.81	158.00	-1.6	6,808	-0.02%
2021/11/17	2	167.50	2	166.00	166.00	0	6,820	0.00%
2021/11/16	43.2	171.06	46	172.22	170.00	-2.8	6,873	-0.04%
2021/11/15	6.4	160.33	4	158.75	161.50	2.4	6,576	0.04%
2021/11/12	17	158.12	16	155.12	153.00	1	6,642	0.01%
2021/11/11	20	156.63	31	157.89	157.50	-11	6,604	-0.17%
2021/11/10	45	146.77	42	144.76	151.00	3	6,473	0.05%
2021/11/09	9	139.11	16.3	138.26	140.50	-7.3	6,221	-0.12%
2021/11/08	3	133.50	3	135.17	128.00	0	6,226	0.00%
2021/11/05	1	127.00	10	126.50	127.50	-9	6,299	-0.14%
2021/11/04	4	127.88	3	127.00	131.00	1	6,449	0.02%
2021/11/03	1	125.00	1	127.50	128.50	0	6,532	0.00%
2021/11/02	1	133.00	2	128.50	126.00	-1	6,655	-0.02%
2021/11/01	3	134.50	1	133.00	133.00	2	6,793	0.03%
2021/10/29	8	133.88	13	134.77	131.50	-5	7,090	-0.07%
2021/10/28	0	0.00	1	127.00	126.00	-1	7,320	-0.01%
2021/10/27	7	126.21	1	126.00	125.50	6	7,728	0.08%
2021/10/26	1	130.00	1	123.00	121.50	0	8,095	0.00%
2021/10/25	12	129.38	8	128.75	128.00	4	8,098	0.05%
2021/10/22	8	128.69	13	127.65	131.00	-5	8,081	-0.06%
2021/10/21	5	123.20	13	123.81	119.50	-8	8,185	-0.10%
2021/10/20	26	120.60	13	121.35	122.50	13	8,133	0.16%
2021/10/19	1	120.00	2	120.25	120.50	-1	8,127	-0.01%
2021/10/18	9	117.11	9	116.83	116.50	0	8,152	0.00%
2021/10/15	2	112.25	3	113.33	113.50	-1	8,131	-0.01%
2021/10/14	0	0.00	1	111.50	113.50	-1	8,119	-0.01%
2021/10/13	2	111.47	0	0.00	106.00	2	8,173	0.02%
2021/10/07	2	112.00	1	113.00	111.50	1	8,557	0.01%
2021/10/05	3	104.33	5	107.90	113.50	-2	8,994	-0.02%
2021/10/04	4	114.00	6	110.58	106.00	-2	8,931	-0.02%
2021/10/01	2	118.25	1	117.50	114.50	1	8,907	0.01%
2021/09/30	6	119.83	2	120.00	120.00	4	8,923	0.04%
2021/09/29	3	117.50	0	0.00	114.50	3	8,892	0.03%
2021/09/28	0	125.00	0	0.00	123.00	0	8,901	0.00%
2021/09/27	1	126.50	0	0.00	125.00	1	8,921	0.01%
2021/09/24	1.1	126.73	2	124.00	129.00	-0.9	8,940	-0.01%
2021/09/23	1	125.00	0	0.00	125.00	1	8,966	0.01%
2021/09/22	1	128.50	1	129.50	128.00	0	8,947	0.00%
2021/09/17	1	133.00	1	132.50	133.00	0	8,956	0.00%
2021/09/15	2.1	134.17	5	133.20	134.00	-2.9	8,912	-0.03%
2021/09/14	3.1	133.06	4	133.13	132.50	-0.9	8,859	-0.01%
2021/09/13	0	0.00	1	140.00	138.50	-1	8,810	-0.01%
2021/09/10	5	146.80	6	144.33	142.00	-1	8,792	-0.01%
2021/09/09	0	0.00	12.1	142.66	144.50	-12.1	8,754	-0.14%
2021/09/08	23	145.41	12	147.63	138.00	11	8,715	0.13%
2021/09/07	4.1	138.01	1	145.00	137.50	3.1	8,648	0.04%
2021/09/06	8	152.19	3	155.17	151.00	5	8,645	0.06%
2021/09/03	14	155.11	7	155.64	157.00	7	8,654	0.08%
2021/09/02	13	161.08	12	161.79	152.00	1	8,660	0.01%
2021/09/01	15	162.83	9	164.83	158.50	6	8,603	0.07%
2021/08/31	1	149.50	3	155.83	158.00	-2	8,366	-0.02%
2021/08/30	7	151.50	6	151.75	150.00	1	8,246	0.01%
2021/08/27	17	155.24	17	155.12	150.50	0	8,175	0.00%
2021/08/26	20	158.28	17	156.79	154.50	3	7,998	0.04%
2021/08/25	35	149.36	41.6	150.81	154.00	-6.6	7,647	-0.09%
2021/08/24	31	142.61	49	139.86	140.00	-18	7,501	-0.24%
2021/08/23	13	133.46	11	135.32	139.50	2	7,423	0.03%
2021/08/20	7	128.79	8	128.50	127.00	-1	7,345	-0.01%
2021/08/19	7	130.93	7	128.21	122.00	0	7,220	0.00%
2021/08/18	9	127.78	13	127.08	133.00	-4	7,164	-0.06%
2021/08/17	8.2	133.09	7	130.43	125.00	1.2	7,025	0.02%
2021/08/16	9	135.44	11	133.91	138.50	-2	6,984	-0.03%
2021/08/13	8.3	135.10	12	138.63	134.00	-3.8	6,860	-0.05%
2021/08/12	16	148.41	10	147.50	148.00	6	6,682	0.09%
2021/08/11	27.3	156.04	3	158.83	148.50	24.3	6,569	0.37%
2021/08/10	8	163.44	7	164.79	164.50	1	6,444	0.02%
2021/08/09	37	176.23	34	171.24	168.00	3	6,301	0.05%
2021/08/06	25.1	182.95	30	178.27	178.00	-5	6,187	-0.08%
2021/08/05	25.1	185.64	29	184.90	186.50	-4	6,112	-0.06%
2021/08/04	48	183.24	76	179.57	184.00	-28	5,982	-0.47%
2021/08/03	63	177.15	37.1	175.65	179.00	25.9	5,655	0.46%
2021/08/02	31	172.69	23	174.61	179.00	8	5,326	0.15%
2021/07/30	50	154.23	56.1	161.41	163.00	-6.1	4,954	-0.12%
2021/07/29	3	145.33	4.2	145.77	149.50	-1.2	4,608	-0.02%
2021/07/28	2.2	136.21	3	138.00	136.00	-0.9	4,639	-0.02%
2021/07/27	6	152.17	7.4	156.85	147.00	-1.4	4,632	-0.03%
2021/07/26	4	146.00	4	146.00	146.00	0	4,420	0.00%
2021/07/23	3	147.67	1	152.00	143.50	2	4,438	0.05%
2021/07/22	4	146.00	5	149.00	150.00	-1	4,478	-0.02%
2021/07/21	1	141.50	1	144.00	141.50	0	4,540	0.00%
2021/07/20	1.4	141.53	2	146.25	141.00	-0.6	4,625	-0.01%
2021/07/19	3	154.50	7	157.43	151.00	-4	4,602	-0.09%
2021/07/16	14	156.21	20.2	154.54	154.50	-6.2	4,584	-0.13%
2021/07/15	9	152.06	6	151.00	149.50	3	4,457	0.07%
2021/07/14	5.2	148.39	3	148.83	145.50	2.2	4,304	0.05%
2021/07/13	20	148.73	25	149.28	150.00	-5	4,235	-0.12%
2021/07/12	5	133.60	7	135.43	138.50	-2	3,888	-0.05%
2021/07/08	0	0.00	2	132.50	130.00	-2	4,070	-0.05%
2021/07/07	5	131.30	2	134.00	130.50	3	4,227	0.07%
2021/07/06	2	130.00	10	134.50	126.00	-8	4,362	-0.18%
2021/07/05	0	0.00	1	130.00	131.50	-1	4,552	-0.02%
2021/07/02	1	125.00	4.1	125.06	131.50	-3.1	4,762	-0.06%
2021/07/01	18	128.69	2	126.25	123.00	16	4,761	0.34%
2021/06/30	26	133.77	26	136.02	130.50	0	4,878	0.00%
2021/06/28	3	145.33	1	146.00	146.00	2	5,552	0.04%
2021/06/25	3	141.00	3	139.83	140.00	0	5,696	0.00%
2021/06/24	0	0.00	2	135.50	137.00	-2	5,773	-0.03%
2021/06/21	0	0.00	1	125.00	127.50	-1	6,001	-0.02%
2021/06/18	4	127.50	12	131.75	127.50	-8	6,164	-0.13%
2021/06/17	0	0.00	12	129.33	132.00	-12	6,299	-0.19%
2021/06/16	0	0.00	12	130.17	126.50	-12	6,434	-0.19%
2021/06/15	9	139.33	6	135.00	139.50	3	6,512	0.05%
2021/06/11	33	138.71	20	134.53	139.00	13	6,589	0.20%
2021/06/10	22	133.91	20	137.70	132.50	2	6,810	0.03%
2021/06/09	8	130.88	21	128.71	131.00	-13	7,019	-0.19%
2021/06/08	10	113.70	0	0.00	119.50	10	7,330	0.14%
2021/06/07	6	111.33	1	106.50	112.00	5	7,480	0.07%
2021/06/04	3	114.33	21	112.14	112.00	-18	7,500	-0.24%
2021/06/03	5	114.80	3	114.00	114.00	2	7,496	0.03%
2021/06/02	33	113.65	20	115.00	112.50	13	7,511	0.17%
2021/06/01	15	115.50	5	113.30	116.00	10	7,503	0.13%
2021/05/28	24	106.10	17	105.91	107.00	7	7,429	0.09%
2021/05/27	37	103.32	45	104.59	102.00	-8	7,395	-0.11%
2021/05/26	5	99.42	17	100.35	100.50	-12	7,339	-0.16%
2021/05/25	32	102.00	33	101.55	99.90	-1	7,331	-0.01%
2021/05/24	60	98.35	89	98.91	97.10	-29	7,260	-0.40%
2021/05/21	31	95.73	6	97.87	97.10	25	7,195	0.35%
2021/05/20	52	91.68	16	90.90	89.00	36	7,173	0.50%
2021/05/19	91	93.67	145	92.66	93.20	-54	7,212	-0.75%	大賣/
2021/05/18	58	87.09	4	87.60	89.80	54	7,134	0.76%
2021/05/17	30	87.18	27	86.19	81.70	3	7,072	0.04%
2021/05/14	1	98.00	30	96.43	90.70	-29	7,143	-0.41%
2021/05/13	53	98.54	64	95.29	93.00	-11	7,170	-0.15%
2021/05/12	104.1	103.42	66	105.75	98.20	38.1	7,151	0.53%	大買/
2021/05/11	29.1	111.70	91	109.96	108.00	-62	7,254	-0.85%
2021/05/10	21.1	116.86	29	118.57	119.50	-7.9	7,298	-0.11%
2021/05/07	21	112.88	4	113.88	118.50	17	7,257	0.23%
2021/05/06	33	111.35	15	109.10	108.00	18	7,233	0.25%
2021/05/05	36	120.86	38	115.41	112.00	-2	7,211	-0.03%
2021/05/04	44	111.11	22	111.59	122.50	22	7,093	0.31%
2021/05/03	19	120.39	6	118.25	112.00	13	6,971	0.19%
2021/04/29	0	0.00	17	123.53	124.00	-17	6,946	-0.24%
2021/04/28	3	129.83	9	131.50	127.00	-6	6,947	-0.09%
2021/04/27	16	129.25	9.1	130.64	131.50	7	6,851	0.10%
2021/04/26	31	123.55	15	127.00	125.00	16	6,697	0.24%
2021/04/23	5	107.40	6	111.42	117.00	-1	6,604	-0.02%
2021/04/22	8	112.31	3	108.00	106.50	5	6,576	0.08%
2021/04/21	1	112.26	8	112.25	118.00	-7	6,486	-0.11%
2021/04/20	3	116.33	2	120.25	115.00	1	6,433	0.02%
2021/04/19	9.1	122.97	8	124.50	118.00	1.1	6,385	0.02%
2021/04/16	6	133.33	8	133.50	131.00	-2	6,315	-0.03%
2021/04/15	7	130.50	5	131.80	135.00	2	6,227	0.03%
2021/04/14	11	128.50	22	126.32	129.00	-11	6,094	-0.18%
2021/04/13	18	145.36	7	145.86	140.00	11	5,901	0.19%
2021/04/12	8	147.38	8	144.44	142.00	0	5,709	0.00%
2021/04/09	12	150.25	14	151.61	147.50	-2	5,523	-0.04%
2021/04/08	26	153.56	18	151.39	156.00	8	5,285	0.15%
2021/04/07	2	140.25	8	142.00	142.00	-6	5,017	-0.12%
2021/04/06	16	122.00	31	123.50	129.50	-15	4,966	-0.30%
2021/04/01	20	120.08	36	123.78	118.00	-16	4,798	-0.33%
2021/03/31	60	126.52	29	127.43	128.00	31	4,461	0.69%
2021/03/30	0	0.00	9	120.94	121.50	-9	4,015	-0.22%
2021/03/29	3	110.00	2	111.25	110.50	1	3,844	0.03%
2021/03/26	1	106.50	1	107.50	106.00	0	3,757	0.00%
2021/03/25	13	109.58	11	103.05	105.50	2	3,706	0.05%
2021/03/24	9	106.17	11	106.68	110.00	-2	3,627	-0.06%
2021/03/23	14	107.21	5	108.70	104.50	9	3,557	0.25%
2021/03/22	1	114.50	5	114.80	113.00	-4	3,393	-0.12%
2021/03/19	1	114.50	4	113.75	112.50	-3	3,252	-0.09%
2021/03/18	10	113.50	8	112.75	113.50	2	3,173	0.06%
2021/03/17	11	114.73	9	113.89	112.00	2	3,089	0.06%
2021/03/16	52	116.99	61	115.80	117.00	-9	2,967	-0.30%
2021/03/15	21	112.71	22	113.32	115.00	-1	2,684	-0.04%
2021/03/12	51	109.96	36.1	109.84	113.50	14.9	2,382	0.63%
2021/03/11	38	102.79	36	102.18	104.50	2	1,975	0.10%
2021/03/10	0	0.00	3	93.60	95.00	-3	1,811	-0.17%
2021/03/09	0.1	86.50	7.8	85.32	86.40	-7.7	1,785	-0.43%
2021/03/08	3	84.10	0	0.00	81.10	3	1,776	0.17%
2021/03/03	2	85.00	2	85.50	88.80	0	1,748	0.00%
2021/03/02	1	97.00	0	0.00	90.90	1	1,751	0.06%
2021/02/26	4	93.30	1	93.50	93.50	3	1,750	0.17%
2021/02/25	6	89.67	2	86.50	85.00	4	1,791	0.22%
2021/02/24	1	84.40	3	85.10	82.00	-2	1,800	-0.11%
2021/02/23	3	84.90	1	83.30	81.20	2	1,776	0.11%
2021/02/22	2.1	83.88	20	81.55	89.00	-17.9	1,705	-1.05%
2021/02/19	3	81.57	3	80.80	81.60	0	1,628	0.00%
2021/02/05	22	55.70	7	60.04	61.40	15	1,536	0.98%
2021/02/04	3	56.10	2	53.90	55.90	1	1,409	0.07%
2021/02/03	2	52.05	0	0.00	54.00	2	1,319	0.15%
2021/02/02	5	52.12	6	51.60	53.40	-1	1,245	-0.08%
2021/02/01	23	47.08	3	47.87	49.10	20	1,041	1.92%
2021/01/29	0	0.00	26	48.37	48.70	-26	935	-2.78%
2021/01/28	0	0.00	1	45.85	44.30	-1	870	-0.11%
2021/01/27	6	41.64	53	42.77	44.10	-47	809	-5.81%
2021/01/25	2	40.55	2	39.93	39.75	0	737	0.00%
2021/01/22	64	41.20	8	40.20	40.20	56	721	7.76%
2021/01/21	4	40.75	1	42.20	42.50	3	696	0.43%
2021/01/20	1	38.00	0	0.00	39.30	1	641	0.16%
2021/01/19	2	39.05	0	0.00	38.50	2	625	0.32%
2021/01/18	15	37.85	15	38.13	38.10	0	608	0.00%
2021/01/15	15	36.38	0	0.00	37.10	15	557	2.69%
2021/01/12	0	0.00	1	33.05	32.70	-1	508	-0.20%
2021/01/11	1	33.00	0	0.00	33.00	1	509	0.20%
2021/01/05	0	0.00	1	34.65	34.40	-1	505	-0.20%
2021/01/04	1	36.05	0	0.00	35.60	1	504	0.20%
2020/12/30	0	0.00	1	34.30	35.00	-1	496	-0.20%
2020/12/25	1	32.40	0	0.00	32.45	1	477	0.21%
2020/12/14	7	35.11	6	34.23	33.50	1	377	0.26%
2020/12/01	0	0.00	1	30.00	29.85	-1	264	-0.38%
2020/11/27	0	0.00	12	32.12	31.00	-12	259	-4.62%
2020/11/26	0	0.00	2	31.40	31.00	-2	245	-0.81%
2020/11/24	15	30.87	1	30.45	29.65	14	212	6.60%
2020/05/11	0	0.00	1	27.40	26.45	-1	240	-0.42%
2020/04/09	0	26.30	0	0.00	26.30	0	311	0.00%
2020/02/20	0	0.00	1	36.50	36.50	-1	261	-0.38%
2020/02/19	0	0.00	1	37.00	36.90	-1	260	-0.38%
2020/02/10	2	36.55	0	0.00	36.35	2	244	0.82%
2020/02/07	1	38.10	0	0.00	37.45	1	241	0.41%
2020/02/04	0	38.80	0	0.00	38.80	0	224	0.00%
2019/12/26	0	0.00	2	32.93	33.00	-2	111	-1.79%
2019/12/24	0	0.00	0.3	32.25	32.40	-0.3	108	-0.28%
2019/11/18	0	0.00	3	29.30	29.10	-3	71	-4.20%
2019/11/01	0	0.00	2	30.50	30.20	-2	67	-2.95%
2019/10/29	1	30.05	0	0.00	30.00	1	60	1.65%
2019/10/02	0	0.00	0.1	34.80	34.85	-0.1	48	-0.31%
2019/09/26	0	0.00	1	34.65	34.55	-1	50	-2.00%
2019/06/25	1	37.55	0	0.00	37.85	1	48	2.05%
2019/04/08	0	0.00	2	44.30	44.30	-2	62	-3.19%
2019/04/01	0	0.00	2	44.40	44.00	-2	62	-3.20%
2019/03/27	2	43.83	0	0.00	44.45	2	58	3.42%
2019/03/22	0	0.00	1	43.40	43.50	-1	51	-1.94%
2019/03/18	1	43.20	0	0.00	42.80	1	44	2.24%
2019/02/26	2	41.60	0	0.00	41.60	2	50	3.97%
2018/11/26	0	0.00	1	44.00	44.60	-1	99	-1.01%
2018/11/13	1	46.30	0	0.00	45.60	1	99	1.01%
2018/11/12	1	47.10	1	46.75	46.30	0	99	0.00%
2018/11/08	2	46.50	1	46.25	46.25	1	97	1.03%
2018/10/12	1	38.00	0	0.00	38.35	1	94	1.06%
2018/09/17	1	40.10	0	0.00	40.00	1	136	0.73%
2018/08/31	0	0.00	1	45.00	44.70	-1	218	-0.46%
2018/08/20	1	42.00	0	0.00	42.70	1	267	0.37%
2018/08/13	1	46.00	0	0.00	44.20	1	271	0.37%
2018/08/03	0	0.00	1	51.00	51.10	-1	317	-0.32%
2018/08/01	1	51.20	0	0.00	51.20	1	373	0.27%
2018/07/05	1	49.10	0	0.00	48.25	1	571	0.17%
2018/07/04	0	0.00	2	50.10	50.00	-2	590	-0.34%
2018/07/02	1	50.20	0	0.00	50.20	1	631	0.16%
2018/06/29	1	52.50	0	0.00	52.60	1	650	0.15%
2018/06/27	1	53.90	0	0.00	53.30	1	733	0.14%
2018/06/20	0	0.00	1	60.60	57.20	-1	854	-0.12%
2018/06/19	1	61.60	0	0.00	61.90	1	832	0.12%
2018/06/04	1	57.40	0	0.00	57.00	1	843	0.12%
2018/05/31	0	0.00	2	54.90	55.00	-2	843	-0.24%
2018/05/25	2	56.70	0	0.00	56.40	2	822	0.24%
2018/05/16	1	56.00	0	0.00	55.90	1	808	0.12%
2018/05/15	1	57.00	0	0.00	56.00	1	807	0.12%
2018/05/14	1	57.50	0	0.00	57.10	1	810	0.12%
2018/05/11	0	0.00	2	58.50	58.60	-2	804	-0.25%
2018/05/10	1	61.50	0	0.00	59.70	1	791	0.13%
2018/05/08	0	0.00	1	62.00	58.50	-1	742	-0.13%
2018/04/17	1	52.90	0	0.00	52.60	1	726	0.14%
2018/04/16	0	0.00	1	54.80	54.70	-1	732	-0.14%
2018/04/10	0	0.00	2	55.10	55.00	-2	776	-0.26%
2018/04/03	0	0.00	1	56.00	58.10	-1	729	-0.14%
2018/03/30	1	60.00	0	0.00	60.40	1	658	0.15%
2018/03/29	0	0.00	3	53.90	55.80	-3	597	-0.50%
2018/03/28	3	52.23	0	0.00	53.50	3	548	0.55%
2018/03/21	0	0.00	1	53.00	52.10	-1	436	-0.23%
2018/01/29	2	50.85	0	0.00	50.30	2	300	0.67%
2018/01/25	0	0.00	1	48.00	47.00	-1	236	-0.42%
2018/01/24	0	0.00	1	45.30	45.35	-1	227	-0.44%
2018/01/22	1	45.20	0	0.00	45.60	1	226	0.44%
2018/01/19	0	0.00	1	46.50	45.60	-1	224	-0.45%
2018/01/18	1	46.50	0	0.00	46.55	1	221	0.45%
2018/01/12	2	47.55	1	47.80	47.35	1	200	0.50%
2018/01/09	3	45.67	3	46.77	46.10	0	168	0.00%