高力 (8996)-第一金-高雄券商分點個股進出

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

高力

(8996)

股價
422.5
漲跌
▼2.5
漲幅
-0.59%
成交量
1,473張
產業
上市電機機械類股▼1.11%
314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

高力 (8996)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/05/10	1	415.03	0	0.00	422.50	1	10,277	0.01%
2024/05/09	0	424.50	1	426.00	425.00	-1	10,370	-0.01%
2024/05/08	1	399.50	1	417.00	414.50	0	10,352	0.00%
2024/05/07	2	407.00	2	409.50	409.00	0	10,364	0.00%
2024/05/06	5.2	414.94	5	416.70	412.00	0.2	10,327	0.00%
2024/05/03	3	430.83	3	429.17	417.00	0	10,210	0.00%
2024/05/02	6	430.92	5	429.80	423.00	1	10,002	0.01%
2024/04/30	10	408.00	13.2	415.97	433.00	-3.2	9,750	-0.03%
2024/04/29	3	389.84	3	393.17	394.00	0	9,490	0.00%
2024/04/26	3	378.83	6	385.75	383.50	-3	9,403	-0.03%
2024/04/25	4.1	366.85	4	370.00	368.00	0.1	9,117	0.00%
2024/04/24	0	0.00	1	361.50	361.50	-1	8,882	-0.01%
2024/04/23	1.1	343.48	1	329.00	329.00	0.1	8,794	0.00%
2024/04/22	0.1	340.00	0	0.00	333.50	0.1	8,706	0.00%
2024/04/19	2	368.50	2	357.07	351.50	0	8,566	0.00%
2024/04/18	0	0.00	4	359.75	364.00	-4	8,370	-0.05%
2024/04/17	1	339.50	0	0.00	335.00	1	8,264	0.01%
2024/04/15	1	348.00	0	0.00	337.50	1	8,160	0.01%
2024/04/12	2	361.00	2	353.25	360.00	0	8,099	0.00%
2024/04/09	1	357.00	0	0.00	359.50	1	7,943	0.01%
2024/04/08	1	369.00	2	379.44	367.50	-1	7,816	-0.01%
2024/04/03	1	359.00	0	0.00	364.00	1	7,714	0.01%
2024/04/02	0	0.00	2	372.00	362.00	-2	7,618	-0.03%
2024/04/01	4	369.00	3	368.17	363.00	1	7,532	0.01%
2024/03/29	0	370.00	0	0.00	366.00	0	7,476	0.00%
2024/03/28	4	376.13	1	379.00	379.00	3	7,368	0.04%
2024/03/27	1	370.00	2	378.20	383.00	-1	7,262	-0.01%
2024/03/26	4	384.50	1	366.00	370.00	3	7,045	0.04%
2024/03/25	5	389.60	5.5	386.29	390.50	-0.5	6,684	-0.01%
2024/03/22	1	386.00	1	379.73	387.50	0	6,343	0.00%
2024/03/21	2	332.00	1.1	334.37	352.50	0.9	6,142	0.01%
2024/03/20	2	326.25	5.3	329.52	320.50	-3.3	5,904	-0.06%
2024/03/19	4	321.63	1.4	320.00	318.50	2.6	5,723	0.05%
2024/03/18	2	316.28	4	313.88	327.00	-2	5,589	-0.04%
2024/03/15	4	302.63	4	300.00	297.50	0	5,423	0.00%
2024/03/14	6	298.42	6	299.58	298.50	0	5,490	0.00%
2024/03/13	18	316.94	10	302.75	305.00	8	5,573	0.14%
2024/03/12	11.6	315.74	7.2	317.00	315.00	4.5	5,577	0.08%
2024/03/11	6.5	285.35	9	306.28	313.50	-2.5	5,346	-0.05%
2024/03/08	10	301.40	11.1	287.96	288.50	-1.1	5,180	-0.02%
2024/03/07	9.1	311.08	7	304.50	302.00	2.1	5,081	0.04%
2024/03/06	3.2	298.61	9	314.23	308.00	-5.8	4,916	-0.12%
2024/03/05	5.1	297.82	4	301.00	300.00	1.1	4,700	0.02%
2024/03/04	4.4	302.71	5.3	301.09	296.00	-1	4,638	-0.02%
2024/03/01	4	281.88	8	286.56	292.50	-4	4,476	-0.09%
2024/02/29	3	263.50	5	276.70	277.50	-2	4,336	-0.05%
2024/02/27	6.1	261.28	4	260.88	261.50	2.1	4,313	0.05%
2024/02/26	7.1	271.63	5	270.60	264.50	2.1	4,310	0.05%
2024/02/23	5	278.60	5	270.00	270.00	0	4,285	0.00%
2024/02/22	4	277.50	6	278.50	277.00	-2	4,293	-0.05%
2024/02/21	3	271.67	4	270.88	270.50	-1	4,302	-0.02%
2024/02/20	5.3	276.51	3	273.00	274.00	2.3	4,532	0.05%
2024/02/19	4	294.00	9	286.83	279.50	-5	4,566	-0.11%
2024/02/16	2.8	288.86	2	285.50	287.00	0.8	4,632	0.02%
2024/02/15	0.3	277.33	0.6	280.00	275.50	-0.3	4,506	-0.01%
2024/02/05	18.2	266.32	20.1	271.02	273.00	-1.9	4,356	-0.04%
2024/02/02	13	253.28	10.4	254.04	261.50	2.7	4,015	0.07%
2024/02/01	0	239.00	3	239.67	238.50	-3	3,830	-0.08%
2024/01/31	0	0.00	0	228.00	227.00	0	3,797	0.00%
2024/01/30	1	234.98	2.1	235.06	232.00	-1.1	3,819	-0.03%
2024/01/29	0	0.00	2	234.25	232.50	-2	3,840	-0.05%
2024/01/24	1	233.44	2.1	225.65	225.50	-1.1	3,877	-0.03%
2024/01/22	0	221.25	4	221.25	229.00	-4	3,857	-0.10%
2024/01/19	0	0.00	2	211.00	210.00	-2	3,874	-0.05%
2024/01/17	0	216.00	0	0.00	211.50	0	4,030	0.00%
2024/01/15	0	0.00	10	217.00	217.00	-10	4,254	-0.24%
2024/01/12	2	215.75	0	0.00	214.50	2	4,387	0.05%
2024/01/11	1	217.50	0	0.00	219.00	1	4,506	0.02%
2024/01/08	1	218.00	0	0.00	216.00	1	4,927	0.02%
2023/12/28	1	223.00	0	0.00	221.00	1	5,540	0.02%
2023/12/26	10	228.00	0	0.00	228.00	10	5,607	0.18%
2023/12/25	1	223.00	1	223.50	222.00	0	5,629	0.00%
2023/12/22	1	218.00	2	223.25	223.00	-1	5,688	-0.02%
2023/12/20	1	215.00	1	218.00	215.50	0	5,832	0.00%
2023/12/19	1	216.50	1	217.50	218.00	0	5,847	0.00%
2023/12/18	1	223.49	0	0.00	219.50	1	5,842	0.02%
2023/12/14	1.5	223.83	5	223.90	222.50	-3.5	5,885	-0.06%
2023/12/13	0	227.50	2	230.50	227.50	-2	5,851	-0.03%
2023/12/12	0	230.00	2	231.00	229.00	-2	5,862	-0.03%
2023/12/11	6	234.67	3	233.50	234.00	3	5,839	0.05%
2023/12/08	1	260.00	6	254.00	248.00	-5	5,772	-0.09%
2023/12/07	4	263.88	5	267.90	263.00	-1	5,651	-0.02%
2023/12/06	4	262.38	3	259.67	256.50	1	5,482	0.02%
2023/12/05	1	251.99	0	0.00	253.00	1	5,403	0.02%
2023/12/04	1	255.51	6	255.50	254.00	-5	5,378	-0.09%
2023/12/01	0	249.00	1	247.50	247.00	-1	5,348	-0.02%
2023/11/30	2	248.75	2	247.50	247.00	0	5,408	0.00%
2023/11/29	2.1	254.20	2	253.00	251.00	0.1	5,432	0.00%
2023/11/28	1	256.50	2	255.00	256.50	-1	5,438	-0.02%
2023/11/27	2	253.50	0.1	255.00	253.50	2	5,440	0.04%
2023/11/24	5	249.30	5	248.20	254.50	0	5,412	0.00%
2023/11/22	4	245.88	1	245.14	251.50	3	5,305	0.06%
2023/11/21	6	244.26	4	249.50	243.00	2	5,261	0.04%
2023/11/20	2	253.67	2.4	250.63	247.00	-0.4	5,271	-0.01%
2023/11/17	4.4	249.89	11.1	251.67	253.50	-6.7	5,198	-0.13%
2023/11/16	4	235.75	1	239.00	239.50	3	4,970	0.06%
2023/11/15	2.1	234.69	1	231.00	231.00	1.1	4,856	0.02%
2023/11/14	0	0.00	1	220.06	221.00	-1	4,744	-0.02%
2023/11/13	2	212.50	1	215.00	211.50	1	4,780	0.02%
2023/11/09	1	212.00	2	215.50	216.00	-1	4,821	-0.02%
2023/11/08	2	220.49	2	222.00	220.50	0	4,831	0.00%
2023/11/07	0	222.00	2	218.00	218.00	-2	4,835	-0.04%
2023/11/06	1	218.49	2	220.50	221.00	-1	4,959	-0.02%
2023/11/03	0	216.00	1	217.00	212.50	-1	4,903	-0.02%
2023/11/02	2	213.25	0	0.00	213.50	2	4,875	0.04%
2023/10/31	1	217.86	1	210.00	209.00	0	4,805	0.00%
2023/10/30	0	219.50	1	217.50	217.50	-1	4,735	-0.02%
2023/10/27	4	220.01	5	220.50	221.00	-1	4,695	-0.02%
2023/10/26	4	228.50	3	229.17	225.50	1	4,623	0.02%
2023/10/25	1	230.57	1	232.00	230.00	0	4,563	0.00%
2023/10/24	4	223.13	3	224.33	226.00	1	4,464	0.02%
2023/10/23	0	0.00	1	230.00	224.00	-1	4,366	-0.02%
2023/10/20	3	224.50	1.1	222.11	223.00	2	4,390	0.04%
2023/10/19	4	236.25	5.1	237.84	231.00	-1.1	4,407	-0.02%
2023/10/18	2	245.99	2	247.50	243.00	0	4,415	0.00%
2023/10/17	3.1	255.48	7	249.29	255.50	-3.9	4,444	-0.09%
2023/10/16	6.1	269.99	3	280.00	259.50	3.1	4,496	0.07%
2023/10/13	14	295.39	2	294.75	288.00	12	4,322	0.28%
2023/10/12	8	307.56	4.1	310.95	320.00	3.9	4,119	0.09%
2023/10/05	0	284.00	0	0.00	277.50	0	3,752	0.00%
2023/10/04	0	284.50	0	0.00	283.00	0	3,715	0.00%
2023/09/28	0	298.50	0	0.00	296.50	0	3,557	0.00%
2023/09/27	1	295.44	1	289.00	297.00	0	3,506	0.00%
2023/09/26	1	295.09	2	301.25	294.50	-1	3,588	-0.03%
2023/09/25	0	283.00	0	0.00	282.50	0	3,598	0.00%
2023/09/22	0	268.50	0	0.00	270.00	0	3,634	0.00%
2023/09/19	1	279.88	1	283.00	265.00	0	3,795	0.00%
2023/09/18	1	270.00	0	0.00	273.00	1	3,799	0.03%
2023/09/14	0	270.00	0	0.00	269.50	0	3,758	0.00%
2023/09/13	5	273.10	5	268.60	273.50	0	3,717	0.00%
2023/09/12	0	289.13	2	277.00	277.50	-2	3,651	-0.05%
2023/09/11	0	304.00	0	0.00	295.00	0	3,616	0.00%
2023/09/08	0.1	306.00	0	0.00	304.00	0.1	3,599	0.00%
2023/09/07	1	307.50	0	0.00	307.00	1	3,601	0.03%
2023/09/06	0.1	309.00	0	0.00	307.50	0.1	3,609	0.00%
2023/09/05	0	0.00	1	315.00	316.00	-1	3,610	-0.03%
2023/09/04	2.3	306.13	0	0.00	298.00	2.3	3,559	0.06%
2023/09/01	2	311.25	2	313.75	309.50	0	3,660	0.00%
2023/08/30	0	0.00	0	313.50	315.50	0	3,705	0.00%
2023/08/29	0	299.00	1	301.50	301.00	-1	3,871	-0.03%
2023/08/25	0	0.00	3	307.00	302.50	-3	4,121	-0.07%
2023/08/24	4	320.25	2	321.00	315.00	2	4,235	0.05%
2023/08/22	1	319.00	1	317.50	309.50	0	4,523	0.00%
2023/08/21	1	311.50	0	0.00	308.50	1	4,546	0.02%
2023/08/18	1	322.66	3	321.83	309.00	-2	4,661	-0.04%
2023/08/17	3	317.82	1	315.50	327.00	2	4,752	0.04%
2023/08/16	0	293.00	1	286.00	302.50	-1	4,689	-0.02%
2023/08/15	1	291.00	1	290.50	290.00	0	4,816	0.00%
2023/08/14	1	279.02	1	281.00	282.50	0	4,903	0.00%
2023/08/11	3	293.17	2	292.50	292.00	1	4,850	0.02%
2023/08/10	3	324.17	2	304.00	297.00	1	4,805	0.02%
2023/08/09	2	327.51	0	0.00	330.00	2	4,726	0.04%
2023/08/08	0	333.50	0	0.00	321.50	0	4,770	0.00%
2023/08/07	0	341.00	1	337.50	340.50	-1	4,805	-0.02%
2023/08/04	1	334.97	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	329.50	0	0.00	316.50	0	4,980	0.00%
2023/08/01	0	345.00	0	0.00	339.50	0	5,135	0.00%
2023/07/31	0	345.00	2	350.00	340.00	-2	5,153	-0.04%
2023/07/28	0	370.00	0	0.00	363.00	0	5,186	0.00%
2023/07/27	1.1	375.46	3	380.00	373.00	-1.9	5,226	-0.04%
2023/07/26	4	375.77	0	0.00	375.00	4	5,294	0.08%
2023/07/25	3.1	412.17	1	403.00	397.50	2.1	5,388	0.04%
2023/07/24	1	427.06	1	433.50	420.50	0	5,295	0.00%
2023/07/21	0	419.50	1	405.00	421.00	-1	5,228	-0.02%
2023/07/20	4	397.63	3	388.00	383.00	1	5,159	0.02%
2023/07/19	2	376.50	3.1	393.08	391.00	-1.1	5,076	-0.02%
2023/07/14	0.1	346.00	1	341.00	341.50	-0.9	5,064	-0.02%
2023/07/13	1	332.50	0	0.00	332.00	1	5,129	0.02%
2023/07/12	0	0.00	1	346.00	343.50	-1	5,287	-0.02%
2023/07/11	1	354.00	0	0.00	350.00	1	5,410	0.02%
2023/07/06	0	0.00	7	341.00	356.00	-7	5,418	-0.13%
2023/07/05	7	346.00	0	0.00	346.50	7	5,422	0.13%
2023/07/04	1	381.00	1	386.00	372.00	0	5,434	0.00%
2023/07/03	1	371.00	2	360.75	372.00	-1	5,292	-0.02%
2023/06/30	2	334.00	5	329.30	338.50	-3	5,151	-0.06%
2023/06/29	0	0.00	1	313.00	317.00	-1	5,054	-0.02%
2023/06/28	11	305.36	1	313.50	305.00	10	5,014	0.20%
2023/06/27	2	319.75	0	0.00	306.50	2	4,955	0.04%
2023/06/26	8	340.56	0	0.00	340.00	8	4,926	0.16%
2023/06/21	0	0.00	6	310.42	335.50	-6	4,935	-0.12%
2023/06/20	6	303.75	1	306.00	305.50	5	5,081	0.10%
2023/06/16	8	301.94	8	307.13	317.00	0	5,260	0.00%
2023/06/15	5	312.40	4	313.50	314.50	1	5,260	0.02%
2023/06/14	1	314.50	0	0.00	323.00	1	5,265	0.02%
2023/06/12	1	288.50	0	0.00	293.50	1	5,240	0.02%
2023/06/09	1	292.00	2	293.50	292.50	-1	5,220	-0.02%
2023/06/08	7	264.50	7	267.00	267.00	0	5,181	0.00%
2023/06/07	3	271.17	3	275.83	280.50	0	5,172	0.00%
2023/06/06	0	0.00	1	275.50	266.50	-1	5,029	-0.02%
2023/06/05	1	270.50	0	0.00	267.50	1	4,959	0.02%
2023/06/02	2	273.00	3	272.83	270.50	-1	4,884	-0.02%
2023/06/01	2	255.00	1	256.00	264.00	1	4,681	0.02%
2023/05/29	1	257.31	0	0.00	254.00	1	4,536	0.02%
2023/05/26	2	261.75	2	257.50	268.50	0	4,468	0.00%
2023/05/25	0	0.00	3	247.17	244.50	-3	4,509	-0.07%
2023/05/24	9	249.00	9	244.22	242.50	0	4,672	0.00%
2023/05/23	0	0.00	1	242.00	243.50	-1	4,606	-0.02%
2023/05/22	0	0.00	0	230.50	230.00	0	4,495	0.00%
2023/05/19	3	228.50	3	233.67	225.50	0	4,627	0.00%
2023/05/18	5	224.00	9	217.44	223.50	-4	4,574	-0.09%
2023/05/17	4	207.88	3	209.67	208.50	1	4,629	0.02%
2023/05/15	8	212.50	7	213.79	207.00	1	5,002	0.02%
2023/05/12	0	0.00	3	209.67	215.50	-3	5,211	-0.06%
2023/05/11	2	209.75	1	211.00	209.00	1	5,660	0.02%
2023/05/10	0	0.00	2.2	212.49	212.00	-2.2	5,851	-0.04%
2023/05/09	6	209.58	6	211.25	207.50	0	5,973	0.00%
2023/05/08	4	211.38	6	209.33	208.00	-2	5,994	-0.03%
2023/05/03	4	199.00	2	200.75	197.50	2	6,646	0.03%
2023/05/02	3	202.00	2	202.00	205.50	1	7,018	0.01%
2023/04/28	4	200.99	4	201.88	198.50	0	7,431	0.00%
2023/04/27	2	193.25	3	193.83	196.00	-1	7,850	-0.01%
2023/04/26	3	191.83	2	192.00	195.50	1	8,020	0.01%
2023/04/25	2	194.25	1	199.50	190.50	1	8,054	0.01%
2023/04/24	1	201.00	1	202.00	201.00	0	8,208	0.00%
2023/04/21	1	203.00	1	204.50	201.50	0	8,469	0.00%
2023/04/20	3	216.33	1	220.50	210.00	2	8,548	0.02%
2023/04/19	7	227.50	6	229.33	225.00	1	8,703	0.01%
2023/04/18	3	236.33	1	228.50	228.50	2	8,905	0.02%
2023/04/17	3	243.00	0	0.00	241.00	3	9,058	0.03%
2023/04/14	2	241.00	2	247.50	252.00	0	9,109	0.00%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/10	0	0.00	1	239.00	240.00	-1	10,502	-0.01%
2023/04/07	0	0.00	9	235.44	236.50	-9	10,649	-0.08%
2023/03/31	0	0.00	4	232.00	234.00	-4	11,231	-0.04%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	1.1	226.00	3	220.83	223.00	-1.9	12,122	-0.02%
2023/03/24	11	217.50	6	217.83	214.50	5	12,140	0.04%
2023/03/23	7	224.21	4	226.88	222.50	3	12,378	0.02%
2023/03/22	4	237.13	4	238.38	233.00	0	12,427	0.00%
2023/03/21	3	240.67	3.1	240.87	240.50	-0.1	12,444	0.00%
2023/03/20	0	0.00	6	238.58	239.50	-6	12,479	-0.05%
2023/03/17	0	0.00	6	230.17	232.50	-6	12,847	-0.05%
2023/03/14	5	210.01	5	216.00	216.00	0	13,305	0.00%
2023/03/13	6.1	213.26	6	215.50	213.00	0.1	13,433	0.00%
2023/03/10	6	220.00	6	221.25	220.50	0	13,587	0.00%
2023/03/09	0	0.00	0	232.50	232.50	0	13,835	0.00%
2023/03/08	0.1	232.50	0	234.50	235.50	0	14,255	0.00%
2023/03/07	0	0.00	0.1	236.00	233.50	-0.1	14,437	0.00%
2023/03/06	1	232.50	3	233.67	235.00	-2	14,655	-0.01%
2023/03/03	5	238.80	3	237.00	234.00	2	15,128	0.01%
2023/03/02	1	244.50	0	243.50	241.00	1	15,599	0.01%
2023/03/01	8	246.19	7	244.64	244.50	1	15,637	0.01%
2023/02/24	0	0.00	4	239.25	239.00	-4	15,651	-0.03%
2023/02/23	6	236.75	3	237.67	234.00	3	16,017	0.02%
2023/02/22	4	239.13	3	241.50	242.00	1	15,983	0.01%
2023/02/21	2	236.50	7	238.86	239.00	-5	16,267	-0.03%
2023/02/20	1	232.50	1	234.50	236.00	0	16,383	0.00%
2023/02/17	8	237.25	6	237.08	232.50	2	16,529	0.01%
2023/02/16	3	236.83	7	240.21	240.00	-4	16,582	-0.02%
2023/02/15	5	235.50	5	235.70	234.50	0	16,915	0.00%
2023/02/14	7	236.07	4	234.63	233.50	3	17,106	0.02%
2023/02/13	7	234.86	10	235.80	237.00	-3	17,575	-0.02%
2023/02/10	163	232.18	164	234.70	229.00	-1	18,189	-0.01%	大買/大賣/
2023/02/09	11	232.00	7	230.64	230.00	4	18,423	0.02%
2023/02/08	7	221.07	5	222.20	219.00	2	18,190	0.01%
2023/02/07	4	217.63	5	218.70	217.00	-1	18,165	-0.01%
2023/02/06	8	212.31	9	213.22	217.50	-1	18,269	-0.01%
2023/02/03	10.1	214.55	15	216.40	212.50	-4.9	18,329	-0.03%
2023/02/02	16	214.88	17	217.53	214.00	-1	18,361	-0.01%
2023/02/01	22	215.64	17	217.32	212.50	5	18,399	0.03%
2023/01/31	23	202.33	22	202.45	212.50	1	18,251	0.01%
2023/01/30	20.2	209.64	15	209.87	200.00	5.2	18,022	0.03%
2023/01/17	26	197.08	29	198.60	205.50	-3	17,738	-0.02%
2023/01/16	4	184.00	10	185.05	187.00	-6	17,413	-0.03%
2023/01/13	0	0.00	1	180.50	180.00	-1	17,381	-0.01%
2023/01/12	12	186.42	6	181.00	180.00	6	17,521	0.03%
2023/01/11	9	186.89	16	187.94	186.00	-7	17,472	-0.04%
2023/01/10	2	186.50	1	183.50	181.50	1	17,540	0.01%
2023/01/09	5	186.60	5	188.50	183.00	0	17,679	0.00%
2023/01/06	9	184.44	7	183.21	183.50	2	17,642	0.01%
2023/01/05	14	184.00	10	185.25	179.00	4	17,648	0.02%
2023/01/04	19	188.53	15	189.37	186.00	4	17,784	0.02%
2023/01/03	8	185.63	8	188.42	193.50	0	17,906	0.00%
2022/12/30	322	185.11	327	185.73	188.00	-5	18,202	-0.03%	大買/大賣/
2022/12/29	17	174.38	24	174.02	179.50	-7	18,410	-0.04%
2022/12/28	5	170.50	5	172.50	171.50	0	18,224	0.00%
2022/12/27	7	172.71	0	0.00	172.50	7	18,331	0.04%
2022/12/26	21	181.31	19	179.92	174.00	2	18,266	0.01%
2022/12/23	126	183.02	127	181.59	183.50	-1	18,174	-0.01%	大買/大賣/
2022/12/22	35	172.13	17	172.32	171.00	18	17,821	0.10%
2022/12/21	5	169.70	2	167.50	167.50	3	17,658	0.02%
2022/12/20	119	178.40	118	180.23	168.00	1	17,592	0.01%	大買/大賣/
2022/12/19	12	171.46	12	170.71	171.50	0	17,281	0.00%
2022/12/16	15	171.73	15	171.93	169.00	0	17,330	0.00%
2022/12/15	16	178.41	16	178.97	178.50	0	17,300	0.00%
2022/12/14	4	169.13	6	172.58	178.50	-2	17,038	-0.01%
2022/12/13	1	163.00	0	0.00	162.50	1	16,940	0.01%
2022/12/12	3	171.00	3	172.33	166.00	0	16,904	0.00%
2022/12/09	137	174.40	134	175.33	171.00	3	16,826	0.02%	大買/大賣/
2022/12/08	42	170.24	47	169.14	171.00	-5	16,541	-0.03%
2022/12/07	18	162.17	17	161.68	164.00	1	16,413	0.01%
2022/12/06	1	166.50	0	0.00	166.50	1	16,349	0.01%
2022/12/05	7	168.00	5	169.60	166.50	2	16,450	0.01%
2022/12/02	4	166.25	4	168.75	165.00	0	16,512	0.00%
2022/12/01	14	164.18	16	165.84	167.00	-2	16,564	-0.01%
2022/11/30	15	165.27	14	165.39	162.50	1	16,455	0.01%
2022/11/29	2	162.75	2	161.25	159.00	0	16,244	0.00%
2022/11/28	9	158.83	10	160.05	164.00	-1	16,447	-0.01%
2022/11/25	13	165.88	20	164.83	161.50	-7	16,665	-0.04%
2022/11/24	2	152.50	3	152.00	163.00	-1	16,443	-0.01%
2022/11/23	1	150.00	0	0.00	148.50	1	16,101	0.01%
2022/11/22	16	147.53	16	148.22	146.50	0	16,075	0.00%
2022/11/21	13	153.15	13	155.58	150.50	0	16,110	0.00%
2022/11/18	4	151.25	3	152.17	146.00	1	15,705	0.01%
2022/11/17	17	151.76	20	152.22	152.50	-3	15,663	-0.02%
2022/11/16	15	146.03	15	147.27	150.50	0	15,234	0.00%
2022/11/15	8	146.56	7	147.93	146.50	1	15,095	0.01%
2022/11/14	5	147.20	23	149.00	149.50	-18	15,105	-0.12%
2022/11/11	8	145.81	6	143.58	145.00	2	15,192	0.01%
2022/11/10	38	136.55	39	137.06	136.50	-1	14,882	-0.01%
2022/11/09	342	150.76	376	151.40	138.50	-34	14,565	-0.23%	大買/大賣/
2022/11/08	124	145.19	151	146.40	141.00	-27	13,981	-0.19%	大買/大賣/
2022/11/07	9	137.61	8	141.69	146.00	1	13,448	0.01%
2022/11/04	3	126.00	11	132.41	133.00	-8	13,181	-0.06%
2022/11/03	1	122.50	2	120.75	121.00	-1	12,956	-0.01%
2022/11/02	2	119.75	2	120.50	119.50	0	12,825	0.00%
2022/11/01	2.1	116.80	2	119.75	120.00	0	12,621	0.00%
2022/10/31	21	118.24	10	116.10	117.00	11	12,485	0.09%
2022/10/28	28	114.38	41	113.17	113.00	-13	12,307	-0.11%
2022/10/27	24	108.67	11	112.27	115.50	13	12,127	0.11%
2022/10/26	6	104.00	9	103.78	105.00	-3	11,987	-0.03%
2022/10/25	1	108.00	1	104.50	105.00	0	12,115	0.00%
2022/10/24	1	112.50	2	110.00	108.00	-1	12,028	-0.01%
2022/10/21	6	111.42	6	112.50	111.50	0	11,999	0.00%
2022/10/20	47	114.94	2	112.75	115.00	45	11,822	0.38%
2022/10/19	35	122.73	32	121.00	118.50	3	11,590	0.03%
2022/10/18	21	124.00	21	123.05	122.00	0	11,429	0.00%
2022/10/17	5	120.40	4	122.12	122.50	1	11,074	0.01%
2022/10/14	0	0.00	3	121.83	127.00	-3	10,824	-0.03%
2022/10/13	5	119.20	5	116.91	115.50	0	10,775	0.00%
2022/10/12	21	120.55	21	121.64	123.50	0	10,604	0.00%
2022/10/11	8	127.50	5	128.50	123.00	3	10,259	0.03%
2022/10/07	15	137.93	15	135.37	130.50	0	9,932	0.00%
2022/10/06	6	132.17	55	132.00	140.00	-49	9,251	-0.53%
2022/10/05	3	123.83	6	127.00	127.50	-3	8,418	-0.04%
2022/10/04	1	113.50	1	112.00	116.00	0	8,242	0.00%
2022/09/29	30	102.83	0	0.00	102.50	30	7,855	0.38%
2022/09/28	0	104.00	0	102.00	102.00	0	7,813	0.00%
2022/09/27	0	104.25	0	0.00	108.50	0	7,744	0.00%
2022/09/26	30	103.50	0	0.00	103.00	30	7,655	0.39%
2022/09/23	15	107.00	0	0.00	107.50	15	7,572	0.20%
2022/09/22	10	107.50	0	0.00	115.00	10	7,463	0.13%
2022/09/21	4	111.13	1	109.00	109.00	3	7,371	0.04%
2022/09/20	1	111.00	1	112.50	113.50	0	7,330	0.00%
2022/09/15	9	114.50	1	114.50	113.50	8	7,211	0.11%
2022/09/14	3	112.00	3	112.00	112.50	0	7,138	0.00%
2022/09/13	2	116.75	4	116.38	113.00	-2	7,095	-0.03%
2022/09/12	2	117.75	2	120.50	116.00	0	6,983	0.00%
2022/09/08	2	113.50	2	115.00	115.50	0	6,819	0.00%
2022/09/07	0	0.00	2	112.00	113.50	-2	6,746	-0.03%
2022/09/06	4	109.50	0	0.00	109.00	4	6,626	0.06%
2022/09/05	5	109.50	9	109.50	111.00	-4	6,550	-0.06%
2022/09/02	9	114.00	12	116.79	111.00	-3	6,382	-0.05%
2022/09/01	16	115.44	12	115.96	113.00	4	6,102	0.07%
2022/08/31	4	111.50	2	108.51	114.00	2	5,722	0.03%
2022/08/30	3	102.50	1	104.00	104.00	2	5,515	0.04%
2022/08/29	2	94.70	2	94.00	94.90	0	5,373	0.00%
2022/08/26	7	98.50	7	93.53	96.40	0	5,309	0.00%
2022/08/25	0	0.00	2	91.80	91.80	-2	5,105	-0.04%
2022/08/24	7	87.74	3	89.27	87.50	4	4,994	0.08%
2022/08/22	2	90.40	1	89.40	89.10	1	4,836	0.02%
2022/08/19	24	91.13	23	91.47	92.40	1	4,832	0.02%
2022/08/18	12	87.11	22	87.16	89.20	-10	4,704	-0.21%
2022/08/17	1	81.50	1	82.80	85.90	0	4,502	0.00%
2022/08/12	1	85.90	1	87.30	81.30	0	4,427	0.00%
2022/08/11	0	0.00	1	85.20	85.20	-1	4,102	-0.02%
2022/08/09	0	0.00	1	76.40	77.10	-1	3,806	-0.03%
2022/08/08	1	79.60	0	0.00	78.80	1	3,728	0.03%
2022/08/05	1	79.40	1	79.10	78.70	0	3,627	0.00%
2022/08/02	8	82.86	8	82.05	83.40	0	3,405	0.00%
2022/08/01	2	85.20	3	81.10	85.40	-1	3,253	-0.03%
2022/07/28	2	71.20	3	72.10	71.50	-1	2,846	-0.04%
2022/07/27	1	67.50	0	0.00	68.70	1	2,680	0.04%
2022/07/26	1	68.60	1	68.40	68.40	0	2,662	0.00%
2022/07/22	1	67.50	0	0.00	68.40	1	2,622	0.04%
2022/07/20	3	66.70	3	67.30	67.30	0	2,532	0.00%
2022/07/07	4	54.95	4	54.80	54.80	0	2,311	0.00%
2022/07/01	0	0.00	3	60.90	57.00	-3	2,410	-0.12%
2022/06/29	0	0.00	1	68.20	68.00	-1	2,459	-0.04%
2022/06/27	1	68.50	1	69.50	68.30	0	2,501	0.00%
2022/06/24	5	68.82	2	69.40	68.80	3	2,506	0.12%
2022/06/22	1	66.80	0	0.00	66.20	1	2,563	0.04%
2022/06/20	1	65.90	1	63.10	63.10	0	2,687	0.00%
2022/06/17	0	0.00	1	66.00	67.30	-1	2,744	-0.04%
2022/06/13	1	71.60	1	71.80	72.00	0	2,754	0.00%
2022/06/10	1	70.00	2	70.95	72.00	-1	2,767	-0.04%
2022/06/09	1	68.80	0	0.00	68.90	1	2,724	0.04%
2022/06/07	2	65.50	3	65.87	65.90	-1	2,823	-0.04%
2022/06/06	0	0.00	1	66.40	65.40	-1	2,960	-0.03%
2022/06/02	1	66.00	0	0.00	65.30	1	3,014	0.03%
2022/05/30	1	66.50	0	0.00	64.90	1	2,965	0.03%
2022/05/27	1	66.10	1	65.50	65.80	0	2,909	0.00%
2022/05/26	11	65.98	10	65.50	65.50	1	2,852	0.04%
2022/05/25	1	60.80	1	61.60	66.00	0	2,734	0.00%
2022/05/23	0	0.00	1	58.00	60.20	-1	2,434	-0.04%
2022/05/12	2	52.20	0	0.00	50.40	2	2,354	0.08%
2022/05/10	1	53.30	0	0.00	53.80	1	2,347	0.04%
2022/04/27	0	0.00	1	51.00	52.10	-1	2,281	-0.04%
2022/04/26	1	53.50	0	0.00	53.10	1	2,272	0.04%
2022/04/14	0	0.00	1	57.40	56.70	-1	2,207	-0.05%
2022/04/12	1	60.20	0	0.00	58.80	1	2,171	0.05%
2022/03/24	1	70.10	1	70.50	70.50	0	1,733	0.00%
2022/03/22	5	67.26	5	68.00	68.50	0	1,558	0.00%
2022/03/21	5	66.96	5	68.26	68.20	0	1,475	0.00%
2022/03/18	1	66.90	1	65.70	64.60	0	1,337	0.00%
2022/03/09	0	0.00	1	63.60	62.00	-1	839	-0.12%
2022/02/18	1	51.50	0	0.00	52.30	1	680	0.15%
2022/01/14	0	0.00	3	53.00	53.80	-3	920	-0.33%
2022/01/04	0	0.00	1	63.00	60.80	-1	866	-0.12%
2021/12/30	2	63.30	2	63.00	64.40	0	840	0.00%
2021/12/29	1	65.30	0	0.00	63.30	1	829	0.12%
2021/11/25	0	0.00	2	59.60	59.10	-2	549	-0.36%
2021/11/19	0	0.00	2	57.90	58.00	-2	500	-0.40%
2021/11/17	0	57.00	0	0.00	56.90	0	483	0.00%
2021/11/15	0	0.00	1	55.70	56.30	-1	465	-0.21%
2021/10/29	3	50.80	3	50.70	50.30	0	318	0.00%
2021/10/28	0	0.00	1	49.60	49.90	-1	312	-0.32%
2021/10/27	3	50.50	0	0.00	49.50	3	324	0.93%
2021/08/23	1	47.50	0	0.00	47.70	1	378	0.26%
2021/04/16	2	56.50	2	56.60	56.80	0	798	0.00%
2021/04/08	3	56.80	23	56.76	56.90	-20	871	-2.29%
2021/04/07	0	0.00	2	56.10	55.90	-2	849	-0.24%
2021/04/06	1	56.70	1	55.30	55.20	0	855	0.00%
2021/04/01	0	0.00	1	56.40	56.60	-1	846	-0.12%
2021/03/18	2	53.50	0	0.00	53.30	2	834	0.24%
2021/02/24	2	53.10	0	0.00	53.10	2	910	0.22%
2021/02/23	2	53.80	0	0.00	54.30	2	906	0.22%
2021/02/22	9	54.32	0	0.00	54.10	9	914	0.98%
2021/01/28	0	0.00	4	59.88	58.20	-4	957	-0.42%
2021/01/25	0	0.00	1	58.80	58.70	-1	940	-0.11%
2021/01/22	1	58.30	0	0.00	59.90	1	920	0.11%
2021/01/13	1	61.30	0	0.00	60.00	1	737	0.14%
2021/01/11	0	0.00	10	59.37	59.40	-10	687	-1.46%
2021/01/08	1	59.20	1	59.10	59.30	0	679	0.00%
2021/01/07	10	58.84	0	0.00	58.40	10	645	1.55%
2021/01/06	0	0.00	10	57.50	57.10	-10	637	-1.57%
2021/01/05	4	56.93	2	57.55	57.80	2	619	0.32%
2021/01/04	7	57.11	0	0.00	57.20	7	612	1.14%
2020/12/29	1	54.20	0	0.00	53.70	1	572	0.17%
2020/12/07	2	55.00	0	0.00	54.10	2	628	0.32%
2020/11/30	14	55.07	0	0.00	54.30	14	644	2.17%
2020/11/24	0	0.00	1	56.50	56.00	-1	648	-0.15%
2020/08/20	1	56.00	1	57.60	56.20	0	2,942	0.00%
2020/08/19	1	63.80	0	0.00	62.00	1	2,946	0.03%
2020/08/10	0	0.00	10	62.80	63.10	-10	3,551	-0.28%
2020/07/29	2	67.80	2	66.70	67.40	0	3,866	0.00%
2020/07/28	0	0.00	1	66.50	66.40	-1	3,863	-0.03%
2020/07/23	19	72.35	19	72.62	71.80	0	3,912	0.00%
2020/07/22	15	72.37	13	71.71	71.70	2	3,936	0.05%
2020/07/21	0	0.00	6	69.60	70.00	-6	3,892	-0.15%
2020/07/20	1	70.20	2	68.90	69.10	-1	3,870	-0.03%
2020/07/17	8	75.21	1	69.50	69.50	7	3,862	0.18%
2020/07/16	10	74.38	3	74.07	75.30	7	3,786	0.18%
2020/07/15	0	0.00	3	69.90	68.50	-3	3,581	-0.08%
2020/07/13	10	68.89	10	69.80	69.30	0	3,568	0.00%
2020/07/10	0	0.00	1	69.70	68.10	-1	3,601	-0.03%
2020/07/09	1	68.00	0	0.00	67.80	1	3,601	0.03%
2020/07/08	10	69.79	11	70.63	68.90	-1	3,616	-0.03%
2020/07/07	10	69.50	10	69.40	68.80	0	3,634	0.00%
2020/07/02	24	70.76	25	71.14	70.60	-1	3,803	-0.03%
2020/07/01	3	68.53	1	69.90	69.90	2	3,767	0.05%
2020/06/23	17	63.31	16	64.08	62.60	1	3,973	0.03%
2020/06/19	0	0.00	1	65.00	64.50	-1	4,140	-0.02%
2020/06/18	12	65.90	12	66.31	66.30	0	4,164	0.00%
2020/06/17	17	67.56	26	67.39	67.60	-9	4,197	-0.21%
2020/06/15	10	64.09	0	0.00	62.80	10	4,247	0.24%
2020/06/12	0	0.00	15	64.03	65.00	-15	4,313	-0.35%
2020/06/11	25	66.90	11	67.23	66.70	14	4,325	0.32%
2020/06/10	24	67.89	23	67.07	69.90	1	4,380	0.02%
2020/06/09	2	65.80	0	0.00	65.70	2	4,398	0.05%
2020/06/04	10	75.66	10	74.50	73.50	0	4,438	0.00%
2020/06/03	0	0.00	2	74.80	73.80	-2	4,378	-0.05%
2020/06/01	10	74.26	10	74.50	73.80	0	4,368	0.00%
2020/05/29	20	73.65	21	73.60	73.80	-1	4,379	-0.02%
2020/05/27	36	74.64	37	75.04	73.00	-1	4,437	-0.02%
2020/05/26	14	74.08	11	74.25	74.90	3	4,450	0.07%
2020/05/25	11	72.51	12	72.85	74.60	-1	4,551	-0.02%
2020/05/22	5	73.02	6	73.57	71.00	-1	4,608	-0.02%
2020/05/21	22	73.43	22	73.52	75.50	0	4,741	0.00%
2020/05/20	22	72.16	22	71.27	71.50	0	4,852	0.00%
2020/05/19	1	67.50	0	0.00	68.70	1	4,954	0.02%
2020/05/18	10	64.22	10	64.35	63.20	0	5,033	0.00%
2020/05/15	0	0.00	1	65.60	62.50	-1	5,026	-0.02%
2020/05/14	15	66.67	15	66.73	64.50	0	5,059	0.00%
2020/05/13	25	68.20	25	68.10	68.00	0	5,074	0.00%
2020/05/12	5	66.30	5	67.10	70.10	0	5,061	0.00%
2020/05/08	1	67.70	1	67.80	65.70	0	5,099	0.00%
2020/05/07	1	65.80	0	0.00	66.10	1	5,126	0.02%
2020/05/06	12	63.93	10	64.40	63.40	2	5,214	0.04%
2020/05/05	15	65.61	15	64.20	64.20	0	5,346	0.00%
2020/04/30	15	65.25	20	64.60	64.20	-5	5,439	-0.09%
2020/04/29	15	63.70	17	64.14	63.30	-2	5,537	-0.04%
2020/04/28	32	63.83	32	64.71	63.40	0	5,574	0.00%
2020/04/27	10	60.77	10	61.90	64.30	0	5,709	0.00%
2020/04/23	7	62.14	0	0.00	61.10	7	5,762	0.12%
2020/04/22	25	60.87	25	60.87	61.30	0	5,806	0.00%
2020/04/21	25	62.88	25	63.07	62.00	0	5,838	0.00%
2020/04/09	10	60.10	10	60.00	59.10	0	6,428	0.00%
2020/04/08	10	59.18	10	59.00	58.50	0	6,326	0.00%
2020/04/07	5	59.12	7	58.34	59.00	-2	6,280	-0.03%
2020/04/06	5	53.60	5	53.90	56.40	0	6,211	0.00%
2020/04/01	20	50.42	20	50.03	51.30	0	6,123	0.00%
2020/03/31	25	49.63	26	48.70	49.45	-1	6,107	-0.02%
2020/03/30	14	46.80	12	46.22	48.45	2	6,018	0.03%
2020/03/27	20	48.75	20	48.82	47.10	0	5,993	0.00%
2020/03/26	15	43.84	15	43.53	47.75	0	5,868	0.00%
2020/03/25	45	43.93	45	43.55	43.45	0	5,762	0.00%
2020/03/18	12	45.17	12	46.14	44.50	0	5,515	0.00%
2020/03/17	30	49.25	30	46.63	44.85	0	5,438	0.00%
2020/03/16	22	52.37	21	54.46	49.80	1	5,348	0.02%
2020/03/13	35	52.50	37	51.93	55.30	-2	5,276	-0.04%
2020/03/12	10	55.15	10	57.75	55.50	0	5,162	0.00%
2020/03/11	10	63.94	10	65.80	60.70	0	5,051	0.00%
2020/03/10	22	63.90	22	63.79	65.20	0	4,978	0.00%
2020/03/05	10	72.85	10	72.32	72.20	0	4,809	0.00%
2020/03/03	10	73.13	10	73.40	71.20	0	4,738	0.00%
2020/03/02	12	70.32	13	70.89	71.10	-1	4,693	-0.02%
2020/02/27	27	73.20	29	73.32	70.20	-2	4,637	-0.04%
2020/02/26	24	76.87	23	76.98	73.70	1	4,569	0.02%
2020/02/25	39	78.92	36	79.21	77.60	3	4,464	0.07%
2020/02/24	10	80.50	11	78.92	78.00	-1	4,310	-0.02%
2020/02/21	22	84.80	20	85.55	82.60	2	4,194	0.05%
2020/02/20	1	82.10	5	85.00	85.00	-4	3,978	-0.10%
2020/02/19	1	78.80	6	78.37	79.00	-5	3,731	-0.13%
2020/02/18	49	76.11	40	76.73	74.60	9	3,429	0.26%
2020/02/17	13	72.50	13	73.14	72.10	0	3,200	0.00%
2020/02/14	7	70.27	10	71.71	73.20	-3	3,157	-0.10%
2020/02/13	1	70.60	1	73.40	71.20	0	3,082	0.00%
2020/02/12	20	73.73	25	74.04	73.70	-5	3,017	-0.17%
2020/02/11	20	73.67	15	72.67	72.20	5	2,930	0.17%
2020/02/10	21	70.17	20	70.86	71.50	1	2,839	0.04%
2020/02/07	5	75.30	5	74.72	72.30	0	2,770	0.00%
2020/02/06	22	77.08	21	75.89	76.00	1	2,679	0.04%
2020/02/05	17	76.63	17	74.71	74.50	0	2,541	0.00%
2020/02/04	6	72.63	5	72.38	71.70	1	2,382	0.04%
2020/02/03	20	69.02	20	68.95	68.90	0	2,271	0.00%
2020/01/31	0	0.00	5	73.30	72.60	-5	2,169	-0.23%
2020/01/30	7	78.01	0	0.00	77.40	7	2,006	0.35%
2020/01/20	14	83.28	19	83.57	86.00	-5	1,936	-0.26%
2020/01/17	5	78.24	5	78.60	79.00	0	1,749	0.00%
2020/01/16	20	79.37	20	79.15	78.90	0	1,688	0.00%
2020/01/15	10	79.13	5	79.40	79.90	5	1,601	0.31%
2020/01/13	0	0.00	5	74.00	78.00	-5	1,434	-0.35%
2020/01/10	30	70.79	31	71.54	71.90	-1	1,230	-0.08%
2020/01/09	17	71.16	13	71.10	71.20	4	1,164	0.34%
2020/01/08	12	67.75	10	70.90	70.90	2	1,002	0.20%
2020/01/07	1	61.40	2	64.00	64.50	-1	730	-0.14%
2020/01/03	5	57.40	5	58.00	58.00	0	484	0.00%
2019/12/30	0	0.00	10	51.10	52.40	-10	378	-2.64%
2019/12/27	0	0.00	1	53.80	53.70	-1	357	-0.28%
2019/12/24	10	50.30	0	0.00	50.00	10	228	4.37%
2019/06/14	6	44.84	0	0.00	44.80	6	125	4.79%
2019/01/11	0	0.00	1	36.40	36.20	-1	89	-1.12%
2018/11/28	0	0.00	1	37.65	38.00	-1	202	-0.49%
2018/11/27	1	36.70	0	0.00	36.95	1	208	0.48%
2018/10/09	0	0.00	10	40.05	40.05	-10	432	-2.31%
2018/09/12	5	48.00	0	0.00	48.10	5	636	0.79%
2018/09/11	0	0.00	1	49.50	48.65	-1	637	-0.16%
2018/09/04	5	52.40	0	0.00	52.30	5	626	0.80%
2018/09/03	0	0.00	1	51.60	51.50	-1	631	-0.16%
2018/08/31	1	52.30	0	0.00	52.80	1	636	0.16%
2018/07/27	1	52.20	2	53.00	52.90	-1	570	-0.18%
2018/07/25	0	0.00	1	53.50	51.60	-1	517	-0.19%
2018/07/24	1	50.60	0	0.00	52.50	1	489	0.20%
2018/07/20	0	0.00	2	49.15	49.30	-2	468	-0.43%
2018/07/18	1	49.30	0	0.00	49.70	1	468	0.21%
2018/07/11	9	50.19	0	0.00	49.25	9	461	1.95%
2018/07/10	0	0.00	5	48.33	51.00	-5	458	-1.09%
2018/07/05	6	49.84	0	0.00	48.10	6	503	1.19%
2018/06/25	6	48.70	0	0.00	46.85	6	369	1.62%
2018/06/08	0	0.00	2	49.50	48.00	-2	330	-0.61%
2018/01/17	3	45.87	3	46.10	45.10	0	384	0.00%
2018/01/16	0	0.00	5	46.90	45.95	-5	353	-1.41%
2018/01/15	10	43.85	41	45.02	45.90	-31	313	-9.87%
2018/01/12	41	43.45	6	42.60	43.45	35	245	14.26%