怡利電 (2497)-國泰-館前券商分點個股進出

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

怡利電

(2497)

可現股當沖

股價
55.8
漲跌
--
漲幅
0.00%
成交量
352張
產業
上市汽車類股
312人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

怡利電 (2497)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	0	0.00	1	55.80	55.80	-1	602	-0.17%
2024/05/20	0	0.00	6	55.10	55.30	-6	605	-0.99%
2024/05/17	1	54.20	3	54.57	54.60	-2	607	-0.33%
2024/05/16	1	54.40	5	54.44	54.50	-4	611	-0.65%
2024/05/15	6	54.62	2	54.85	54.40	4	615	0.65%
2024/05/14	2	54.70	2	55.10	55.00	0	616	0.00%
2024/05/13	1	53.90	0	0.00	54.30	1	621	0.16%
2024/05/10	5.7	55.14	0	0.00	55.20	5.7	618	0.92%
2024/05/09	1	57.00	2	57.05	56.70	-1	611	-0.16%
2024/05/08	4.1	55.79	1	56.40	55.80	3.1	605	0.51%
2024/05/07	9	56.19	3	56.53	56.20	6	602	1.00%
2024/05/03	2	56.40	5	56.94	56.10	-3	583	-0.51%
2024/05/02	10	56.51	50	57.21	58.00	-40	555	-7.20%
2024/04/30	3	54.70	10	54.95	55.60	-7	455	-1.54%
2024/04/29	1	50.60	0	0.00	50.60	1	433	0.23%
2024/04/26	1	49.80	0	0.00	49.95	1	432	0.23%
2024/04/25	0	0.00	10	51.40	50.40	-10	434	-2.30%
2024/04/23	0	0.00	1	50.30	50.60	-1	444	-0.22%
2024/04/22	6	49.52	1	50.20	49.45	5	451	1.11%
2024/04/19	2	50.85	63	50.07	50.00	-61	449	-13.58%
2024/04/18	15	52.79	3	53.03	52.80	12	437	2.75%
2024/04/17	2	53.20	0	0.00	53.10	2	431	0.46%
2024/04/16	1	53.50	2	53.40	52.80	-1	436	-0.24%
2024/04/12	0	0.00	7.1	57.78	56.70	-7.1	425	-1.66%
2024/04/11	4.1	58.07	13	58.15	58.30	-8.9	417	-2.13%
2024/04/10	13.1	59.66	4.2	59.93	59.70	8.9	410	2.17%
2024/04/09	5.1	56.92	14	57.05	57.60	-8.9	378	-2.35%
2024/04/08	1	54.80	0	0.00	54.80	1	359	0.28%
2024/04/02	1	55.40	1	55.70	55.20	0	362	0.00%
2024/04/01	0	0.00	1	55.50	55.70	-1	363	-0.27%
2024/03/29	4	55.08	0	0.00	54.80	4	361	1.11%
2024/03/28	0	0.00	4	55.45	55.70	-4	359	-1.11%
2024/03/27	1.1	54.52	1	54.70	54.70	0.1	357	0.01%
2024/03/26	2	54.50	2	54.85	54.80	0	358	0.00%
2024/03/22	0	0.00	2	55.10	55.20	-2	356	-0.56%
2024/03/20	1	55.00	0	0.00	54.80	1	357	0.28%
2024/03/15	1	54.30	0	0.00	54.00	1	370	0.27%
2024/03/14	3	53.93	3	54.43	55.00	0	372	0.00%
2024/03/13	1	54.40	1.1	54.69	54.50	-0.1	378	-0.01%
2024/03/12	1	54.90	2	54.80	55.30	-1	396	-0.25%
2024/03/11	1	53.90	0	0.00	54.10	1	412	0.24%
2024/03/08	2	54.65	2	55.20	53.60	0	420	0.00%
2024/03/07	9.1	54.84	0	55.00	54.50	9.1	416	2.17%
2024/03/06	1	57.40	0	0.00	57.30	1	399	0.25%
2024/03/05	1	56.70	1	56.60	56.60	0	394	0.00%
2024/03/01	1	57.50	0	0.00	57.30	1	399	0.25%
2024/02/27	1	57.90	0	0.00	57.90	1	402	0.25%
2024/02/26	1	58.50	10	58.32	58.70	-9	405	-2.23%
2024/02/23	2	57.05	1	57.10	56.80	1	404	0.25%
2024/02/22	4	57.40	0	0.00	57.20	4	406	0.98%
2024/02/21	2	58.15	1	58.30	58.10	1	408	0.24%
2024/02/20	10	57.90	3	57.90	57.70	7	429	1.63%
2024/02/19	6	58.72	2	58.80	58.80	4	424	0.94%
2024/02/16	0	0.00	3	57.97	58.20	-3	426	-0.70%
2024/02/15	0	0.00	1.1	57.39	57.40	-1.1	421	-0.25%
2024/02/05	2	57.05	1	57.10	57.00	1	421	0.24%
2024/02/02	2	58.10	1	58.50	57.80	1	419	0.24%
2024/02/01	5.1	58.50	0	0.00	58.10	5.1	416	1.23%
2024/01/31	5	59.20	2	59.10	59.00	3	411	0.73%
2024/01/30	0.1	60.00	0	0.00	59.50	0.1	410	0.02%
2024/01/29	1	60.00	0	0.00	59.90	1	412	0.24%
2024/01/26	0.1	59.90	0	0.00	60.20	0.1	414	0.01%
2024/01/25	5	59.80	1	59.90	59.60	4	418	0.96%
2024/01/24	19	60.34	58	60.43	60.30	-39	417	-9.34%
2024/01/23	1	60.60	4	60.80	60.80	-3	422	-0.71%
2024/01/22	1	60.20	0	0.00	60.10	1	422	0.24%
2024/01/19	3.1	59.84	3	59.57	60.00	0.1	423	0.03%
2024/01/18	49	60.15	5	61.20	60.10	44	424	10.36%
2024/01/17	3	60.80	3	60.80	60.80	0	432	0.00%
2024/01/16	4	61.03	0	0.00	61.10	4	428	0.93%
2024/01/15	2	62.55	6	62.63	62.60	-4	425	-0.94%
2024/01/12	0.1	62.90	1	62.90	62.70	-0.9	430	-0.22%
2024/01/11	0	0.00	1	62.30	62.60	-1	431	-0.23%
2024/01/10	3	62.03	1.4	61.90	61.90	1.6	434	0.37%
2024/01/09	3	62.90	2	62.90	62.80	1	437	0.23%
2024/01/08	1	63.30	2	63.80	63.40	-1	437	-0.23%
2024/01/05	1	63.30	0	0.00	63.30	1	440	0.23%
2024/01/03	1	63.70	1.4	63.73	63.70	-0.4	461	-0.09%
2024/01/02	2	64.70	2	64.40	64.40	0	468	0.00%
2023/12/29	1	64.90	3	64.83	65.00	-2	478	-0.42%
2023/12/28	2	64.70	0	0.00	64.80	2	480	0.42%
2023/12/26	1	65.00	0	0.00	65.00	1	500	0.20%
2023/12/25	1	65.10	0	0.00	64.90	1	500	0.20%
2023/12/13	0.5	65.60	1	65.90	65.10	-0.5	540	-0.09%
2023/12/11	2	65.95	0	0.00	65.50	2	579	0.35%
2023/12/08	0	0.00	3	65.93	65.70	-3	746	-0.40%
2023/12/07	4	66.25	30	67.10	66.30	-26	773	-3.36%
2023/12/06	35	68.99	3	68.67	68.50	32	773	4.14%
2023/12/05	2	66.85	4	66.95	67.70	-2	765	-0.26%
2023/12/04	2	66.65	6	67.18	66.60	-4	789	-0.51%
2023/12/01	2	65.90	6	66.25	66.70	-4	807	-0.50%
2023/11/30	4	65.88	0	0.00	65.70	4	833	0.48%
2023/11/29	4	66.60	10	67.01	66.60	-6	912	-0.66%
2023/11/28	3	65.63	7.1	65.94	66.30	-4.1	912	-0.44%
2023/11/27	4.1	65.62	5	65.88	65.00	-0.9	923	-0.10%
2023/11/24	4	66.63	60	66.27	66.10	-56	927	-6.04%
2023/11/22	60	66.81	1	67.10	66.70	59	923	6.39%
2023/11/21	3	66.40	0	0.00	65.80	3	920	0.33%
2023/11/20	0	0.00	2	67.00	66.70	-2	923	-0.22%
2023/11/17	1	66.40	1	65.90	66.80	0	918	0.00%
2023/11/15	0	0.00	4	65.15	64.60	-4	897	-0.45%
2023/11/13	16	63.59	0	0.00	63.40	16	905	1.77%
2023/11/10	4.1	63.41	0	0.00	63.90	4.1	915	0.45%
2023/11/09	0	0.00	2	64.10	64.00	-2	915	-0.22%
2023/11/08	0	0.00	1	64.60	64.20	-1	932	-0.11%
2023/11/07	0	0.00	1	65.10	64.70	-1	941	-0.11%
2023/11/01	3	62.30	0.1	62.90	62.20	3	999	0.30%
2023/10/31	15	63.55	0	0.00	62.50	15	998	1.50%
2023/10/30	9	64.33	0	0.00	64.10	9	1,002	0.90%
2023/10/27	1	65.80	0	0.00	64.90	1	1,006	0.10%
2023/10/25	2	66.20	0	0.00	67.10	2	1,010	0.20%
2023/10/23	25	63.91	2	64.45	63.50	23	1,005	2.29%
2023/10/20	1	63.50	0	0.00	63.50	1	1,008	0.10%
2023/10/19	1	65.00	2	64.70	65.20	-1	1,016	-0.10%
2023/10/18	4	64.98	0	0.00	64.90	4	1,020	0.39%
2023/10/17	1	66.30	10	66.15	65.50	-9	1,025	-0.88%
2023/10/16	2.2	65.93	0	0.00	65.60	2.2	1,025	0.21%
2023/10/13	4.5	67.02	0	0.00	66.60	4.5	1,038	0.43%
2023/10/12	1	67.10	1	66.72	67.10	0	1,044	0.00%
2023/10/11	9	67.13	1	67.10	66.50	8	1,061	0.75%
2023/10/06	0	0.00	0	69.80	70.30	0	1,074	0.00%
2023/10/05	2	69.05	2	69.60	69.70	0	1,199	0.00%
2023/10/04	3	68.27	0	0.00	68.20	3	1,200	0.25%
2023/10/03	0	0.00	5	70.64	69.30	-5	1,224	-0.41%
2023/10/02	1	68.40	2	69.10	69.40	-1	1,233	-0.08%
2023/09/28	1	68.20	1	68.10	67.90	0	1,252	0.00%
2023/09/27	16	67.89	0	0.00	68.00	16	1,265	1.26%
2023/09/26	5	68.20	0	0.00	68.40	5	1,270	0.39%
2023/09/22	8	67.80	1	67.90	68.20	7	1,272	0.55%
2023/09/21	16	68.13	0	0.00	68.10	16	1,270	1.26%
2023/09/20	1.9	69.75	0	0.00	68.80	1.9	1,268	0.15%
2023/09/19	11	71.06	1	71.50	70.10	10	1,269	0.79%
2023/09/18	0	0.00	1	71.30	70.70	-1	1,264	-0.08%
2023/09/15	13	69.48	0	0.00	70.30	13	1,263	1.03%
2023/09/14	2	70.40	1.4	70.66	70.20	0.6	1,260	0.05%
2023/09/13	29.1	72.44	61	73.37	70.50	-31.9	1,234	-2.59%
2023/09/12	5.5	71.27	1	70.90	70.00	4.5	1,076	0.42%
2023/09/11	3.4	69.96	1	70.80	70.40	2.4	1,057	0.23%
2023/09/08	5	69.00	0	0.00	68.80	5	1,053	0.47%
2023/09/07	23	69.95	1	70.10	69.80	22	1,064	2.07%
2023/09/06	3	69.97	4	69.98	70.50	-1	1,059	-0.09%
2023/09/05	9.1	69.62	2	69.35	69.50	7.1	1,141	0.62%
2023/09/04	4	70.28	11	70.06	69.30	-7	1,129	-0.62%
2023/09/01	0	0.00	1	65.00	65.10	-1	1,062	-0.09%
2023/08/31	1	64.20	1	64.30	64.40	0	1,063	0.00%
2023/08/30	2	62.90	0	0.00	63.40	2	1,058	0.19%
2023/08/29	3	60.50	0	0.00	62.00	3	1,064	0.28%
2023/08/28	3	60.80	0	0.00	60.60	3	1,072	0.28%
2023/08/25	5	61.34	2	61.10	61.10	3	1,075	0.28%
2023/08/24	6	61.45	3	62.20	61.70	3	1,076	0.28%
2023/08/23	3	61.90	0	0.00	61.80	3	1,079	0.28%
2023/08/22	5	62.00	0	0.00	61.90	5	1,084	0.46%
2023/08/17	1	63.40	0	0.00	63.90	1	1,138	0.09%
2023/08/16	0	0.00	0.1	62.80	62.10	-0.1	1,135	-0.01%
2023/08/15	2	64.35	0	0.00	63.70	2	1,134	0.18%
2023/08/14	5	64.10	1	64.10	63.80	4	1,140	0.35%
2023/08/11	15	67.70	2	68.25	67.30	13	1,131	1.15%
2023/08/10	7	67.63	1	67.80	67.90	6	1,130	0.53%
2023/08/09	2	70.40	0	0.00	69.70	2	1,118	0.18%
2023/08/08	8	70.86	4	71.40	70.80	4	1,113	0.36%
2023/08/07	1	71.60	0	0.00	70.50	1	1,110	0.09%
2023/08/02	9	68.18	0	0.00	68.20	9	1,103	0.82%
2023/08/01	4	69.80	0	0.00	69.70	4	1,098	0.36%
2023/07/31	0	0.00	1	69.80	69.60	-1	1,099	-0.09%
2023/07/28	1.1	69.95	0	0.00	70.50	1.1	1,098	0.10%
2023/07/27	0	0.00	2.2	70.01	70.00	-2.2	1,099	-0.20%
2023/07/26	0.2	69.80	2	70.10	69.10	-1.8	1,106	-0.16%
2023/07/25	1	69.30	6	70.08	70.30	-5	1,127	-0.44%
2023/07/24	9	69.30	2.1	69.60	68.90	7	1,131	0.62%
2023/07/21	2	70.15	1	70.60	70.40	1	1,136	0.09%
2023/07/18	0.2	72.50	29.4	71.45	70.50	-29.2	1,176	-2.48%
2023/07/17	1	73.10	3	73.20	72.70	-2	1,182	-0.17%
2023/07/14	27.1	72.46	1	73.00	72.10	26.1	1,209	2.16%
2023/07/13	0.1	74.70	3	74.33	73.60	-2.9	1,220	-0.24%
2023/07/12	18.2	76.92	32.7	76.30	74.80	-14.5	1,199	-1.21%
2023/07/11	0	0.00	2	73.15	73.30	-2	1,085	-0.18%
2023/07/10	1	73.40	7	73.71	72.40	-6	1,104	-0.54%
2023/07/07	2.2	72.46	20.3	72.64	72.20	-18.2	1,151	-1.58%
2023/07/06	29	72.75	6	72.30	71.70	23	1,182	1.95%
2023/07/05	0	0.00	4	71.53	71.60	-4	1,301	-0.31%
2023/07/04	3	70.47	6	70.93	70.80	-3	1,299	-0.23%
2023/07/03	1	70.90	3	71.23	70.60	-2	1,301	-0.15%
2023/06/30	2	70.50	2	70.80	70.60	0	1,331	0.00%
2023/06/29	3	70.13	1	70.70	70.10	2	1,346	0.15%
2023/06/28	2	69.90	3	70.30	69.90	-1	1,352	-0.07%
2023/06/27	14	70.51	1	70.90	69.60	13	1,368	0.95%
2023/06/26	12	70.05	7	70.43	71.30	5	1,366	0.37%
2023/06/21	4	70.50	3	70.77	70.70	1	1,380	0.07%
2023/06/20	12	70.73	2.1	71.26	70.60	9.9	1,408	0.70%
2023/06/19	3	71.87	4.1	71.97	71.60	-1	1,415	-0.07%
2023/06/16	6.2	72.96	5	73.18	72.40	1.2	1,424	0.09%
2023/06/15	6	73.42	7	73.74	73.70	-1	1,423	-0.07%
2023/06/14	4	73.77	5	73.98	73.60	-1	1,424	-0.07%
2023/06/13	2.1	73.71	6	73.60	73.50	-3.9	1,448	-0.27%
2023/06/12	6.1	73.39	2	72.90	72.70	4.1	1,459	0.28%
2023/06/09	18	74.19	18	74.34	74.00	0	1,470	0.00%
2023/06/08	6	70.55	9	71.67	70.40	-3	1,431	-0.21%
2023/06/06	0	0.00	5	70.22	70.30	-5	1,722	-0.29%
2023/06/05	0	0.00	1	72.10	71.50	-1	1,779	-0.06%
2023/06/02	1	71.80	3.1	71.90	71.50	-2.1	1,796	-0.12%
2023/06/01	0	0.00	5	71.62	71.70	-5	1,835	-0.27%
2023/05/29	0	0.00	1	71.30	71.30	-1	1,854	-0.05%
2023/05/26	1	69.80	1	69.60	69.60	0	1,860	0.00%
2023/05/25	1	70.70	5	70.50	70.40	-4	1,864	-0.21%
2023/05/24	0.5	71.90	0	0.00	71.00	0.5	1,884	0.03%
2023/05/23	21.1	72.30	11.2	72.01	72.00	9.9	1,902	0.52%
2023/05/19	0	0.00	1	67.90	68.00	-1	1,926	-0.05%
2023/05/18	0	0.00	4	69.18	69.10	-4	1,991	-0.20%
2023/05/17	4	69.30	10	69.38	69.60	-6	1,998	-0.30%
2023/05/15	4	68.30	1	67.70	67.60	3	2,000	0.15%
2023/05/12	0	0.00	0.1	69.00	69.10	-0.1	2,016	0.00%
2023/05/11	50.1	69.02	0	0.00	68.30	50.1	2,048	2.45%
2023/05/10	6	70.07	0	0.00	70.20	6	2,060	0.29%
2023/05/08	0	71.90	0	0.00	72.00	0	2,083	0.00%
2023/05/05	2	71.75	1	72.10	71.90	1	2,119	0.05%
2023/05/04	0.2	71.20	3	71.20	71.10	-2.8	2,250	-0.12%
2023/05/02	5	72.72	19	72.45	72.30	-14	2,309	-0.61%
2023/04/28	26	72.61	15.1	72.68	72.70	10.9	2,362	0.46%
2023/04/27	0	0.00	1	70.40	70.40	-1	2,341	-0.04%
2023/04/26	0.2	69.50	0	0.00	71.40	0.2	2,335	0.01%
2023/04/25	35	71.44	0	0.00	70.70	35	2,328	1.50%
2023/04/24	1	73.10	0	0.00	73.20	1	2,318	0.04%
2023/04/21	44.1	73.72	1	72.50	72.80	43.1	2,324	1.85%
2023/04/20	15	74.59	1.1	74.73	74.50	13.9	2,309	0.60%
2023/04/19	30	75.33	1	75.00	75.30	29	2,306	1.26%
2023/04/18	3	76.70	2	77.30	76.20	1	2,281	0.04%
2023/04/17	5	77.70	0	0.00	77.30	5	2,274	0.22%
2023/04/14	1	77.80	4	78.00	77.60	-3	2,281	-0.13%
2023/04/13	2.2	77.03	0	0.00	77.00	2.2	2,273	0.10%
2023/04/12	7	79.39	10	79.47	78.50	-3	2,256	-0.13%
2023/04/11	5	80.88	3	81.33	81.70	2	2,195	0.09%
2023/04/10	14	80.68	21	81.48	82.30	-7	2,165	-0.32%
2023/04/07	10	77.96	0	0.00	78.10	10	2,033	0.49%
2023/03/31	0	0.00	6.7	78.09	77.80	-6.7	2,034	-0.33%
2023/03/30	3	76.10	1	76.70	76.90	2	2,013	0.10%
2023/03/29	1	75.68	0.1	75.20	75.60	0.9	2,019	0.05%
2023/03/28	6	76.07	35.1	75.29	75.20	-29.1	2,051	-1.42%
2023/03/27	3	77.17	1.1	77.09	77.00	1.9	2,089	0.09%
2023/03/24	11	78.18	17	77.92	77.60	-6	2,126	-0.28%
2023/03/23	0.1	78.70	6	78.23	78.70	-5.9	2,126	-0.28%
2023/03/22	12	77.77	1	77.50	77.30	11	2,123	0.52%
2023/03/21	2	77.20	5	77.14	77.00	-3	2,152	-0.14%
2023/03/20	2	75.00	2	75.45	75.90	0	2,185	0.00%
2023/03/17	3	75.37	6	74.83	74.80	-3	2,309	-0.13%
2023/03/16	38	74.72	13	74.82	74.30	25	2,491	1.00%
2023/03/15	15.1	79.63	13	77.38	77.30	2.1	2,710	0.08%
2023/03/14	1	78.20	2	78.80	78.70	-1	2,861	-0.03%
2023/03/13	11	78.99	5	78.80	79.00	6	3,002	0.20%
2023/03/10	14.1	79.30	20	79.02	78.30	-5.9	3,232	-0.18%
2023/03/09	38	80.63	13	80.77	80.00	25	3,338	0.75%
2023/03/08	8.1	78.14	19	77.75	78.70	-10.9	3,281	-0.33%
2023/03/07	5	77.00	1	77.00	76.80	4	3,284	0.12%
2023/03/06	16	76.39	19	77.27	77.70	-3	3,340	-0.09%
2023/03/03	3	75.43	3	75.53	75.10	0	3,348	0.00%
2023/03/02	7	75.66	1	75.00	75.10	6	3,382	0.18%
2023/02/24	2	76.50	3	76.77	76.20	-1	3,414	-0.03%
2023/02/23	9	76.52	9	76.66	76.50	0	3,430	0.00%
2023/02/22	5	76.16	0	0.00	75.80	5	3,470	0.14%
2023/02/21	10	78.70	15	78.15	77.80	-5	3,557	-0.14%
2023/02/20	2	78.00	17.1	78.03	78.00	-15.1	3,568	-0.42%
2023/02/17	30	78.10	28	78.21	77.80	2	3,610	0.06%
2023/02/16	25.2	77.51	29	77.99	78.40	-3.8	3,612	-0.11%
2023/02/15	3	75.13	0.1	75.30	75.00	2.9	3,664	0.08%
2023/02/14	0	0.00	1	75.10	75.10	-1	3,738	-0.03%
2023/02/13	5	75.34	1	75.40	75.30	4	4,033	0.10%
2023/02/10	1	76.20	3	76.00	75.10	-2	4,177	-0.05%
2023/02/09	7	77.39	14	76.64	76.50	-7	4,248	-0.16%
2023/02/08	2	78.50	11	78.25	78.20	-9	4,371	-0.21%
2023/02/07	1	77.50	2	77.90	77.90	-1	4,375	-0.02%
2023/02/06	14	77.64	14	77.82	77.60	0	4,408	0.00%
2023/02/03	1	78.30	2	79.00	77.50	-1	4,441	-0.02%
2023/02/02	38	78.81	26	79.04	79.50	12	4,485	0.27%
2023/02/01	30	76.18	28	75.83	76.00	2	4,439	0.05%
2023/01/31	12	75.80	6	75.88	75.50	6	4,452	0.13%
2023/01/30	5.1	75.55	24	75.75	76.20	-18.9	4,452	-0.42%
2023/01/17	2.1	71.14	2.1	71.30	71.30	0	4,426	0.00%
2023/01/16	0	0.00	12	70.74	70.80	-12	4,457	-0.27%
2023/01/13	10	70.40	49	70.90	70.20	-39	4,482	-0.87%
2023/01/12	3	71.83	12	71.03	71.00	-9	4,506	-0.20%
2023/01/11	1	72.50	7	73.66	72.50	-6	4,547	-0.13%
2023/01/10	12	73.13	6	74.03	72.00	6	4,594	0.13%
2023/01/09	23	73.53	0	73.40	73.30	23	4,643	0.49%
2023/01/06	3	73.20	0	0.00	73.30	3	4,697	0.06%
2023/01/05	4	73.48	4	73.95	73.10	0	4,809	0.00%
2023/01/04	12	72.94	14	73.04	73.00	-2	4,867	-0.04%
2023/01/03	1	72.00	4.2	71.32	72.00	-3.2	4,967	-0.06%
2022/12/30	11	70.87	18	71.45	70.20	-7	5,073	-0.14%
2022/12/29	12	69.18	0	0.00	70.10	12	5,128	0.23%
2022/12/28	10.3	70.54	14	70.39	69.90	-3.8	5,228	-0.07%
2022/12/27	10	73.70	0	73.00	72.50	10	5,300	0.19%
2022/12/26	2.3	72.90	1	72.60	72.80	1.3	5,384	0.02%
2022/12/23	0	0.00	3	72.63	72.90	-3	5,558	-0.05%
2022/12/22	1	72.40	15	73.27	73.50	-14	5,733	-0.24%
2022/12/21	2.1	72.33	0	0.00	72.10	2.1	6,080	0.03%
2022/12/20	1.1	73.15	7.7	75.46	73.00	-6.7	6,213	-0.11%
2022/12/19	11.5	75.86	7	76.39	75.50	4.5	6,372	0.07%
2022/12/16	32	78.35	8	78.15	78.30	24	6,551	0.37%
2022/12/15	2	80.10	2.3	80.44	80.20	-0.3	6,625	0.00%
2022/12/14	5	80.08	6	80.35	80.10	-1	6,795	-0.01%
2022/12/13	18.1	80.56	27	81.46	79.30	-8.9	7,069	-0.13%
2022/12/12	5	81.24	14	80.80	81.10	-9	7,145	-0.13%
2022/12/09	45	81.54	13	80.42	80.10	32	7,285	0.44%
2022/12/08	40	83.86	49	84.10	82.50	-9	7,486	-0.12%
2022/12/07	62.1	84.89	40	84.70	82.00	22.1	7,760	0.28%
2022/12/06	22	85.60	42.3	86.59	85.40	-20.3	7,996	-0.25%
2022/12/05	22.1	84.30	38.1	85.08	86.50	-16	8,120	-0.20%
2022/12/02	44	82.99	49	83.43	83.00	-5	8,113	-0.06%
2022/12/01	26	79.65	67.1	80.17	80.90	-41.1	8,109	-0.51%
2022/11/30	49.1	77.48	53	77.90	76.70	-4	8,035	-0.05%
2022/11/29	26.1	76.03	38	76.34	75.90	-12	8,129	-0.15%
2022/11/28	17.1	76.16	53	76.19	76.10	-36	8,214	-0.44%
2022/11/25	18	74.27	10	74.50	73.50	8	8,327	0.10%
2022/11/24	29	72.87	29	73.46	73.40	0	8,480	0.00%
2022/11/23	8	72.88	26	73.04	72.60	-18	8,902	-0.20%
2022/11/22	17	72.02	2	71.95	71.90	15	9,215	0.16%
2022/11/21	6	73.87	2	74.20	73.40	4	9,442	0.04%
2022/11/18	24	74.35	11	73.52	73.10	13	9,645	0.13%
2022/11/17	84.9	75.29	35	76.13	74.90	49.9	9,913	0.50%
2022/11/16	43	74.20	33	74.69	74.60	10	9,866	0.10%
2022/11/15	11	73.79	16	74.56	74.50	-5	9,881	-0.05%
2022/11/14	4	74.65	6	74.23	74.60	-2	9,875	-0.02%
2022/11/11	51	75.08	31	75.27	73.70	20	9,933	0.20%
2022/11/10	28	74.41	17	74.31	73.70	11	10,114	0.11%
2022/11/09	53	76.17	48	75.76	75.80	5	10,146	0.05%
2022/11/08	23	73.47	66.1	74.05	75.70	-43.1	9,881	-0.44%
2022/11/07	38	69.67	42	69.78	68.90	-4	9,750	-0.04%
2022/11/04	49	67.96	43	68.43	68.80	6	9,716	0.06%
2022/11/03	4	64.30	9	65.26	65.50	-5	9,573	-0.05%
2022/11/02	7	65.36	3	64.37	65.00	4	9,559	0.04%
2022/11/01	2	63.40	0	0.00	64.30	2	9,542	0.02%
2022/10/31	3	63.23	6	63.42	62.80	-3	9,517	-0.03%
2022/10/28	3	60.90	9.1	61.46	61.40	-6.1	9,490	-0.06%
2022/10/27	1	63.60	8	63.78	64.00	-7	9,437	-0.07%
2022/10/26	0	0.00	7	64.13	62.60	-7	9,436	-0.07%
2022/10/25	8	65.91	21	64.92	64.40	-13	9,429	-0.14%
2022/10/24	8	66.33	8	66.30	66.00	0	9,496	0.00%
2022/10/21	9	66.40	9	65.49	65.30	0	9,499	0.00%
2022/10/20	1	66.00	1	66.20	66.40	0	9,504	0.00%
2022/10/19	7	69.09	6	67.60	66.90	1	9,507	0.01%
2022/10/18	14	69.01	13	69.15	69.00	1	9,487	0.01%
2022/10/17	25	65.61	8	66.88	67.70	17	9,574	0.18%
2022/10/14	14	68.94	18	68.82	68.60	-4	9,575	-0.04%
2022/10/13	23.1	69.48	22	65.50	65.10	1.1	9,586	0.01%
2022/10/12	20	71.04	25	71.49	71.50	-5	9,525	-0.05%
2022/10/11	24.5	73.44	25	72.11	71.20	-0.5	9,575	-0.01%
2022/10/07	30	79.35	28.1	79.51	78.10	1.9	9,691	0.02%
2022/10/06	40.1	78.59	41	78.68	79.10	-1	9,670	-0.01%
2022/10/05	77	80.42	53	79.24	78.50	24	9,682	0.25%
2022/10/04	38	80.79	43	80.96	80.90	-5	9,628	-0.05%
2022/10/03	17	79.36	17	79.64	78.90	0	9,658	0.00%
2022/09/30	25.5	77.63	17.5	78.19	79.90	8	9,666	0.08%
2022/09/29	34	80.54	46	80.90	79.70	-12	9,561	-0.13%
2022/09/28	121	80.76	113.1	80.45	77.90	7.9	9,428	0.08%	大買/大賣/
2022/09/27	53.5	79.56	48.3	79.91	81.00	5.2	9,133	0.06%
2022/09/26	42.4	81.53	64.4	80.77	78.30	-22	9,036	-0.24%
2022/09/23	79	88.91	40	87.53	86.20	39	8,926	0.44%
2022/09/22	11	88.69	14	89.52	90.00	-3	8,731	-0.03%
2022/09/21	46.1	89.36	38	89.20	89.10	8.1	8,638	0.09%
2022/09/20	56	88.76	63.2	89.19	90.60	-7.2	8,494	-0.08%
2022/09/19	16	85.48	12.2	85.75	85.80	3.9	8,281	0.05%
2022/09/16	60.2	88.19	55	88.45	86.60	5.2	8,228	0.06%
2022/09/15	51.1	91.19	35.2	90.36	89.10	16	8,089	0.20%
2022/09/14	55.1	89.23	61.6	88.74	91.30	-6.6	7,829	-0.08%
2022/09/13	73.1	87.31	86	87.79	88.20	-12.9	7,410	-0.17%
2022/09/12	56.1	84.29	58	83.79	84.30	-1.9	6,971	-0.03%
2022/09/08	27	80.26	37	80.06	80.30	-10	6,734	-0.15%
2022/09/07	82.3	77.08	85.1	76.87	77.90	-2.8	6,861	-0.04%
2022/09/06	58.1	79.08	71	79.54	79.80	-13	6,642	-0.19%
2022/09/05	93.2	80.44	83	78.93	78.00	10.2	6,542	0.16%
2022/09/02	52	86.78	47	86.75	85.80	5	6,361	0.08%
2022/09/01	18	86.93	20	87.03	85.70	-2	6,266	-0.03%
2022/08/31	11	86.32	23	85.80	87.50	-12	6,107	-0.20%
2022/08/30	111.1	86.70	84	87.11	84.60	27.1	5,986	0.45%	大買/
2022/08/29	31	83.95	23.1	83.79	84.00	7.9	5,658	0.14%
2022/08/26	29	82.60	45	83.72	86.40	-16	5,353	-0.30%
2022/08/25	28	79.86	19	79.68	78.60	9	5,138	0.18%
2022/08/24	82	79.20	136.3	78.13	79.10	-54.3	5,104	-1.06%	大賣/
2022/08/23	32	73.81	28	74.15	73.60	4	4,822	0.08%
2022/08/22	52.1	76.13	54	75.86	75.60	-1.9	4,829	-0.04%
2022/08/19	17	77.45	0	0.00	77.10	17	4,928	0.35%
2022/08/18	4	76.80	7	77.24	78.00	-3	4,973	-0.06%
2022/08/17	32.1	78.34	11	77.94	77.30	21.1	4,948	0.43%
2022/08/16	5	75.50	10	76.98	77.60	-5	4,733	-0.11%
2022/08/15	29	70.64	4	70.30	70.60	25	5,004	0.50%
2022/08/12	3	70.23	1	70.10	69.60	2	5,288	0.04%
2022/08/11	8	69.49	7	70.19	69.70	1	5,334	0.02%
2022/08/10	2	68.95	2	69.30	69.00	0	5,374	0.00%
2022/08/09	7	68.27	6	68.75	68.80	1	5,414	0.02%
2022/08/08	2	67.35	3.3	68.55	68.80	-1.3	5,489	-0.02%
2022/08/05	1	68.60	0	0.00	69.10	1	5,533	0.02%
2022/08/04	10	67.16	4	67.30	67.20	6	5,571	0.11%
2022/08/03	15	69.18	25.2	69.80	68.50	-10.2	5,588	-0.18%
2022/08/02	15	71.94	6	71.30	71.30	9	5,734	0.16%
2022/08/01	3	75.20	1	75.40	75.00	2	5,797	0.03%
2022/07/29	16	75.55	17	76.44	76.10	-1	5,855	-0.02%
2022/07/28	6	75.47	1	74.80	73.60	5	5,962	0.08%
2022/07/27	2	72.60	37	74.18	74.60	-35	5,960	-0.59%
2022/07/26	40	73.28	7	72.86	73.00	33	5,972	0.55%
2022/07/25	3	74.80	1	74.70	74.50	2	6,028	0.03%
2022/07/22	23	77.40	23	78.24	76.10	0	6,098	0.00%
2022/07/21	21	75.40	20	75.84	76.40	1	6,068	0.02%
2022/07/20	22	75.75	7	75.81	74.60	15	6,139	0.24%
2022/07/19	6	73.85	11	74.45	74.70	-5	6,197	-0.08%
2022/07/18	13	73.66	28	73.38	74.00	-15	6,239	-0.24%
2022/07/15	77	72.55	54	72.55	72.70	23	6,302	0.37%
2022/07/14	5	65.58	12	66.12	68.40	-7	6,178	-0.11%
2022/07/13	15	69.77	7	69.39	67.30	8	6,190	0.13%
2022/07/12	4	67.98	3	67.30	66.80	1	6,212	0.02%
2022/07/11	13	71.90	14	71.11	70.50	-1	6,243	-0.02%
2022/07/08	4	69.68	21	70.51	70.40	-17	6,236	-0.27%
2022/07/07	8	63.56	7	66.47	66.80	1	6,270	0.02%
2022/07/06	5	63.84	1	65.10	63.10	4	6,357	0.06%
2022/07/05	1	65.40	2	65.75	67.40	-1	6,401	-0.02%
2022/07/04	14	65.03	10	64.70	64.10	4	6,512	0.06%
2022/07/01	18	69.98	21	68.90	66.60	-3	6,787	-0.04%
2022/06/30	7	76.52	3	74.43	74.40	4	6,931	0.06%
2022/06/29	3	79.93	0	0.00	79.50	3	7,048	0.04%
2022/06/28	15	81.81	1	82.50	81.00	14	7,217	0.19%
2022/06/27	10	84.34	14	84.74	84.50	-4	7,522	-0.05%
2022/06/24	2	81.65	5	80.66	80.30	-3	7,577	-0.04%
2022/06/23	3	78.53	1	79.80	79.80	2	7,616	0.03%
2022/06/22	11	80.40	11	80.80	79.70	0	8,026	0.00%
2022/06/21	1	77.90	4	78.45	80.10	-3	8,388	-0.04%
2022/06/20	1	77.60	1	77.00	75.30	0	8,511	0.00%
2022/06/17	9	78.04	8.1	79.53	79.10	0.9	8,602	0.01%
2022/06/16	97.1	81.98	29	84.58	79.90	68.1	8,775	0.78%
2022/06/15	11	82.33	6	83.17	81.70	5	8,918	0.06%
2022/06/14	37	82.60	105.1	83.28	84.00	-68.1	8,882	-0.77%	大賣/
2022/06/13	6	82.30	6.4	82.65	84.00	-0.4	8,848	0.00%
2022/06/10	17	84.42	16	84.34	85.00	1	8,807	0.01%
2022/06/09	33	84.11	34	84.17	84.30	-1	8,758	-0.01%
2022/06/08	23.1	84.31	36	84.90	84.10	-13	8,727	-0.15%
2022/06/07	48.1	83.80	41	83.75	83.20	7.1	8,643	0.08%
2022/06/06	7	81.81	5	81.68	81.70	2	8,529	0.02%
2022/06/02	9	82.99	8	83.03	82.90	1	8,519	0.01%
2022/06/01	28	85.04	22	84.65	83.70	6	8,506	0.07%
2022/05/31	4.1	81.95	4	82.13	81.90	0.1	8,327	0.00%
2022/05/30	27.2	81.46	32	81.37	82.40	-4.8	8,321	-0.06%
2022/05/27	72	80.99	68	81.08	80.10	4	8,295	0.05%
2022/05/26	16	80.41	23	80.28	78.70	-7	8,181	-0.09%
2022/05/25	21	79.76	21	79.89	79.10	0	8,163	0.00%
2022/05/24	29	80.64	25.1	80.48	78.80	3.9	8,157	0.05%
2022/05/23	103	83.33	101	82.84	81.00	2	8,154	0.02%	大買/大賣/
2022/05/20	64	82.03	60.1	81.84	84.20	3.9	7,810	0.05%
2022/05/19	8	75.68	8	76.19	77.00	0	7,527	0.00%
2022/05/18	47.1	77.73	20	77.96	78.00	27.1	7,522	0.36%
2022/05/17	2.2	75.65	24	76.95	77.50	-21.8	7,522	-0.29%
2022/05/16	15	76.55	48	76.79	75.00	-33	7,596	-0.43%
2022/05/13	6.1	74.05	10	74.63	74.50	-3.9	7,562	-0.05%
2022/05/12	13	73.02	12	72.93	71.80	1	7,568	0.01%
2022/05/11	11	74.34	13	74.12	74.60	-2	8,038	-0.02%
2022/05/10	17.1	73.51	18	73.38	76.10	-0.9	8,606	-0.01%
2022/05/09	9	73.17	29	72.24	71.40	-20	9,060	-0.22%
2022/05/06	11.1	78.27	5.1	78.63	78.20	6	9,384	0.06%
2022/05/05	68	83.02	62	82.64	82.00	6	9,611	0.06%
2022/05/04	23	80.92	24	81.53	81.00	-1	9,538	-0.01%
2022/05/03	15	80.62	12	81.26	80.70	3	9,687	0.03%
2022/04/29	5.1	82.47	3	82.77	81.50	2.1	9,768	0.02%
2022/04/28	13	81.88	5	81.74	81.00	8	9,973	0.08%
2022/04/27	70	79.96	7	81.61	84.10	63	10,276	0.61%
2022/04/26	6.2	85.20	73	84.44	84.10	-66.8	10,207	-0.65%
2022/04/25	20.1	85.32	7	85.20	84.20	13.1	10,124	0.13%
2022/04/22	44	92.81	32.1	93.45	92.50	11.9	10,054	0.12%
2022/04/21	38.1	94.96	37.1	97.45	96.10	0.9	10,046	0.01%
2022/04/20	29.1	99.10	21.4	98.43	97.20	7.7	9,928	0.08%
2022/04/19	10.1	98.93	10	99.44	98.80	0.1	9,878	0.00%
2022/04/18	21.1	98.64	14	97.50	96.60	7.1	9,898	0.07%
2022/04/15	9.4	99.26	5	98.58	98.60	4.4	9,919	0.04%
2022/04/14	20	102.45	14	102.82	102.00	6	10,097	0.06%
2022/04/13	36	104.89	30	103.40	100.00	6	10,232	0.06%
2022/04/12	32	101.98	46.1	101.58	100.50	-14.1	10,529	-0.13%
2022/04/11	24	98.57	14.2	97.67	96.60	9.8	10,548	0.09%
2022/04/08	65	102.37	36.2	102.39	103.50	28.9	10,506	0.27%
2022/04/07	63.3	105.33	26.1	104.74	100.00	37.3	10,406	0.36%
2022/04/06	49	107.66	59.4	107.43	109.50	-10.4	10,246	-0.10%
2022/04/01	16.2	103.65	8.6	103.85	104.00	7.6	10,206	0.07%
2022/03/31	13.1	105.13	11	105.55	107.00	2.1	10,252	0.02%
2022/03/30	62	104.19	76	104.50	105.50	-14	10,437	-0.13%
2022/03/29	13.1	99.10	6	97.82	97.20	7.1	10,188	0.07%
2022/03/28	18	98.52	14.1	98.04	98.60	4	10,206	0.04%
2022/03/25	65.1	102.55	54	100.57	100.00	11.1	10,343	0.11%
2022/03/24	82	97.86	96	98.63	102.00	-14	10,019	-0.14%
2022/03/23	41	94.66	43.1	94.28	93.00	-2.1	9,968	-0.02%
2022/03/22	19.5	92.87	13	92.62	92.10	6.5	9,854	0.07%
2022/03/21	42.1	94.55	24.1	94.43	94.50	18	9,761	0.18%
2022/03/18	110.2	105.94	75.3	104.00	97.00	34.9	9,597	0.36%	大買/
2022/03/17	1	102.50	5.2	103.98	106.00	-4.2	9,207	-0.05%
2022/03/16	2.1	96.86	0	0.00	96.50	2.1	9,213	0.02%
2022/03/15	14.2	98.10	1	98.50	96.50	13.2	9,243	0.14%
2022/03/10	1.1	105.00	1	107.00	105.00	0.1	9,395	0.00%
2022/03/09	2	104.01	1	105.00	104.00	1	9,458	0.01%
2022/03/08	5	101.00	2.1	100.49	98.50	3	9,513	0.03%
2022/03/07	5	102.80	16	102.47	103.00	-11	9,600	-0.11%
2022/03/04	5	106.70	2.1	107.73	106.50	3	9,823	0.03%
2022/03/03	3	108.67	8	111.00	107.00	-5	10,640	-0.05%
2022/03/02	8	115.06	16	114.97	116.00	-8	10,796	-0.07%
2022/03/01	2.3	113.34	8.1	113.87	115.50	-5.8	10,952	-0.05%
2022/02/25	13.4	114.20	12	112.79	111.50	1.4	11,055	0.01%
2022/02/24	17	113.53	5.1	113.59	112.00	12	11,084	0.11%
2022/02/23	8.2	114.24	11.3	113.84	117.50	-3.1	11,120	-0.03%
2022/02/22	3	103.83	15.6	104.09	107.00	-12.6	11,055	-0.11%
2022/02/21	3.1	110.47	1	108.00	107.50	2.1	11,049	0.02%
2022/02/18	9.1	110.58	34	107.28	109.50	-24.9	11,106	-0.22%
2022/02/17	11	104.10	4	105.99	104.50	7	11,053	0.06%
2022/02/16	1.1	102.91	38.2	101.28	103.00	-37.1	10,968	-0.34%
2022/02/15	10	95.67	13	96.42	93.80	-3	10,851	-0.03%
2022/02/14	6.1	94.61	6.1	94.99	94.50	-0.1	10,816	0.00%
2022/02/11	218.2	97.25	211.4	97.52	100.00	6.8	10,755	0.06%	大買/大賣/
2022/02/10	83.2	97.56	77.2	97.32	96.00	6.1	10,229	0.06%
2022/02/09	75.4	90.62	100.5	91.89	94.60	-25.1	9,601	-0.26%
2022/02/08	71.3	84.18	66.3	84.43	86.00	5	9,001	0.06%
2022/02/07	18.1	80.71	47.8	82.16	84.40	-29.7	8,643	-0.34%
2022/01/26	22	77.14	20	77.09	76.80	2	8,361	0.02%
2022/01/25	18	78.21	13	79.02	77.50	5	8,242	0.06%
2022/01/24	14	77.11	12.2	77.45	78.10	1.9	8,066	0.02%
2022/01/21	48.1	80.65	70.1	80.33	79.70	-22.1	7,977	-0.28%
2022/01/20	77.1	79.15	46.2	80.41	80.80	30.9	7,681	0.40%
2022/01/19	6	75.65	10	75.49	76.00	-4	7,284	-0.05%
2022/01/18	5	74.96	1.3	75.36	75.60	3.8	7,252	0.05%
2022/01/17	12	75.06	11	74.11	75.30	1	7,207	0.01%
2022/01/14	16	71.33	15	71.30	72.10	1	7,141	0.01%
2022/01/13	8	73.56	8	73.60	73.60	0	7,058	0.00%
2022/01/12	4	74.27	5	75.42	73.10	-1	7,028	-0.01%
2022/01/11	15.5	74.71	11.1	75.35	75.00	4.4	6,967	0.06%
2022/01/10	29	77.79	28	79.30	78.20	1	6,845	0.01%
2022/01/07	34.6	79.77	29.1	79.20	77.00	5.5	6,721	0.08%
2022/01/06	25.3	78.15	35	78.10	78.00	-9.8	6,453	-0.15%
2022/01/05	55.3	82.47	32.8	83.64	80.80	22.5	6,198	0.36%
2022/01/04	8	85.85	27.3	88.73	89.70	-19.3	5,767	-0.33%
2022/01/03	4.5	82.74	9	82.44	81.60	-4.5	5,586	-0.08%
2021/12/30	7.7	82.84	4.2	82.91	82.70	3.5	5,534	0.06%
2021/12/29	36.1	84.37	32.5	84.48	83.90	3.6	5,456	0.07%
2021/12/28	60.6	82.72	63	83.10	83.20	-2.5	5,286	-0.05%
2021/12/27	49.6	82.37	39.1	81.44	80.80	10.4	5,097	0.20%
2021/12/24	103.2	84.88	123.2	85.07	86.10	-20	4,895	-0.41%	大買/大賣/
2021/12/23	30.1	79.87	27.2	80.83	81.00	2.9	4,515	0.06%
2021/12/22	41.3	81.10	24	80.94	80.10	17.3	4,415	0.39%
2021/12/21	54.4	80.28	66.1	79.00	81.10	-11.6	4,247	-0.27%
2021/12/20	70.2	79.54	62	78.85	76.60	8.2	4,003	0.20%
2021/12/17	71.1	81.31	83	82.05	80.00	-12	3,864	-0.31%
2021/12/16	10.1	83.70	2	82.02	81.00	8.1	3,478	0.23%
2021/12/15	4	83.00	10.1	83.44	83.50	-6.1	3,416	-0.18%
2021/12/14	18	85.34	8	86.36	81.90	10	3,365	0.30%
2021/12/13	9.1	88.35	52.1	88.59	91.00	-43.1	3,286	-1.31%
2021/12/10	9	83.16	14.2	84.32	83.00	-5.2	3,233	-0.16%
2021/12/09	5	81.20	17	82.82	81.30	-12	3,194	-0.38%
2021/12/08	6.3	80.90	27	80.04	81.50	-20.7	3,148	-0.66%
2021/12/07	22	76.41	22	77.78	76.10	0	3,082	0.00%
2021/12/06	2	74.90	38	74.68	77.60	-36	3,015	-1.19%
2021/12/03	3	68.23	31.5	69.28	70.60	-28.5	2,960	-0.96%
2021/12/02	32	65.05	4.4	66.37	65.80	27.6	2,893	0.95%
2021/12/01	11	66.50	12	68.16	68.60	-1	2,817	-0.04%
2021/11/30	17	65.88	114	65.94	66.40	-97	2,707	-3.58%	大賣/
2021/11/29	185.9	60.21	118.1	60.24	60.40	67.8	2,452	2.76%	大買/大賣/
2021/11/26	20	57.68	49	57.93	59.80	-29	1,621	-1.79%
2021/11/25	21.1	52.44	48	52.97	54.40	-26.9	1,435	-1.87%
2021/11/24	22	49.59	41	49.04	49.50	-19	1,233	-1.54%
2021/11/23	33	47.56	8	47.49	46.35	25	1,088	2.30%
2021/11/22	20	44.62	10	46.79	47.65	10	980	1.02%
2021/11/19	2	44.43	2	43.28	43.45	0	872	0.00%
2021/11/18	3	44.70	3	44.00	44.00	0	848	0.00%
2021/11/17	4	42.64	22.1	42.75	43.30	-18.1	807	-2.24%
2021/11/16	1	40.50	0	0.00	39.95	1	713	0.14%
2021/11/15	3	40.95	11	41.23	40.35	-8	707	-1.13%
2021/11/12	0	0.00	1	40.50	40.15	-1	699	-0.14%
2021/11/11	0	0.00	5	41.50	40.50	-5	692	-0.72%
2021/11/10	1	40.70	7	40.75	40.80	-6	675	-0.89%
2021/11/08	2	38.58	1	38.90	38.50	1	666	0.15%
2021/11/05	18	40.36	1	40.67	39.95	17	660	2.57%
2021/11/04	1	40.00	7.2	40.03	39.95	-6.2	630	-0.98%
2021/11/03	1	37.70	1	39.78	37.70	0	564	0.00%
2021/11/02	8	38.29	2	38.20	37.70	6	541	1.11%
2021/11/01	1	38.80	0	0.00	38.80	1	541	0.18%
2021/10/29	2	38.33	5.2	38.81	38.20	-3.2	539	-0.59%
2021/10/28	0	0.00	3	37.50	36.80	-3	525	-0.57%
2021/10/26	3	36.80	8	37.41	36.85	-5	543	-0.92%
2021/10/25	2	36.75	2	36.60	36.50	0	536	0.00%
2021/10/20	0	0.00	7.1	36.01	36.55	-7.1	658	-1.07%
2021/10/19	0	0.00	0	34.20	34.55	0	658	-0.01%
2021/10/15	0	0.00	2	33.28	33.20	-2	706	-0.28%
2021/10/12	0	0.00	1	33.20	33.55	-1	830	-0.12%
2021/10/08	0	0.00	0.1	33.25	32.55	-0.1	885	-0.01%
2021/10/07	0	0.00	1.1	31.53	32.30	-1.1	988	-0.11%
2021/10/06	5	29.80	0	0.00	30.00	5	1,217	0.41%
2021/10/05	1.1	30.03	1	30.75	30.65	0.1	1,264	0.01%
2021/10/04	25	30.88	0	0.00	29.90	25	1,288	1.94%
2021/10/01	93.1	31.92	0	0.00	31.95	93.1	1,350	6.89%
2021/09/30	3	32.90	0	0.00	33.00	3	1,396	0.21%
2021/09/29	11	32.52	0	0.00	32.25	11	1,531	0.72%
2021/09/27	0	0.00	1	33.90	33.45	-1	1,586	-0.06%
2021/09/22	2	32.18	0	0.00	32.25	2	1,640	0.12%
2021/09/17	0	0.00	2.1	33.70	33.45	-2.1	1,682	-0.12%
2021/09/16	1.1	32.79	0	0.00	32.55	1.1	1,819	0.06%
2021/09/15	0.1	33.30	0	0.00	33.30	0.1	1,921	0.00%
2021/09/14	0	0.00	0.1	34.20	33.95	-0.1	1,943	-0.01%
2021/09/13	0	0.00	0.1	33.54	33.35	-0.1	1,940	-0.01%
2021/09/10	1	32.50	0	0.00	32.60	1	1,940	0.05%
2021/09/09	0	0.00	1	32.60	32.60	-1	1,949	-0.05%
2021/09/08	1.1	31.93	5	31.90	31.85	-4	1,950	-0.20%
2021/09/07	1.1	32.81	4	33.10	32.95	-2.9	1,949	-0.15%
2021/09/06	1.1	32.84	0	0.00	32.80	1.1	1,947	0.06%
2021/09/02	1	34.60	0	0.00	34.60	1	1,942	0.05%
2021/09/01	0	0.00	1	36.00	35.20	-1	1,941	-0.05%
2021/08/30	1	35.00	2	35.25	35.15	-1	1,931	-0.05%
2021/08/27	1	34.75	0	0.00	34.70	1	1,930	0.05%
2021/08/24	1	34.05	0	0.00	34.40	1	1,920	0.05%
2021/08/23	1	34.65	0.1	34.80	34.75	0.9	1,918	0.05%
2021/08/19	1	33.35	0	0.00	33.25	1	1,910	0.05%
2021/08/18	1	33.00	1	33.36	34.70	0	1,905	0.00%
2021/08/17	0	34.00	0	0.00	32.90	0	1,900	0.00%
2021/08/16	2.1	33.67	1	33.90	34.05	1.1	1,896	0.06%
2021/08/13	1.1	35.96	0	0.00	35.45	1.1	1,887	0.06%
2021/08/12	2	37.00	3	36.85	37.00	-1	1,876	-0.06%
2021/08/11	0	0.00	2	36.15	35.05	-2	1,864	-0.11%
2021/08/10	4	36.59	1	36.30	36.10	3	1,861	0.16%
2021/08/09	3.1	37.10	1	37.55	36.85	2.1	1,858	0.11%
2021/08/06	2.1	38.20	0	0.00	37.80	2.1	1,854	0.11%
2021/08/05	15	38.27	0	0.00	37.80	15	1,851	0.81%
2021/08/04	6.1	38.62	0	0.00	38.70	6.1	1,852	0.33%
2021/08/03	2	39.85	2.2	40.02	39.45	-0.2	1,849	-0.01%
2021/08/02	1	38.80	0	39.00	38.75	1	1,831	0.05%
2021/07/30	0.1	38.70	2	38.20	38.10	-1.9	1,829	-0.10%
2021/07/29	0.1	40.26	0	0.00	40.00	0.1	1,809	0.01%
2021/07/28	1.1	39.65	6	39.18	40.30	-5	1,803	-0.28%
2021/07/27	11.1	41.76	6.1	42.61	40.55	5	1,782	0.28%
2021/07/26	7.1	42.97	2.1	42.94	43.25	5	1,733	0.29%
2021/07/23	10	40.50	26.1	41.56	42.70	-16.1	1,679	-0.96%
2021/07/22	5.1	41.49	2	40.65	40.55	3.1	1,645	0.19%
2021/07/21	11.1	41.15	21	40.95	41.05	-10	1,628	-0.61%
2021/07/20	12.1	42.04	5	42.10	41.80	7.1	1,608	0.44%
2021/07/19	7	43.31	22	43.07	43.30	-15	1,593	-0.94%
2021/07/16	16	41.96	10	42.45	42.00	6	1,551	0.39%
2021/07/15	17	42.17	15	42.59	42.30	2	1,521	0.13%
2021/07/14	31	42.55	11.1	41.98	41.55	19.9	1,468	1.36%
2021/07/13	100.1	44.34	97	46.40	44.45	3.1	1,374	0.23%
2021/07/12	0	0.00	176.3	42.65	42.65	-176.3	1,147	-15.36%	大賣/鉅額交易
2021/07/09	1	39.20	2	39.30	38.80	-1	1,107	-0.09%
2021/07/08	4	39.95	12.1	39.86	39.15	-8.1	1,119	-0.72%
2021/07/07	20.1	37.80	5.1	38.92	37.90	15	1,063	1.41%
2021/07/06	14.3	39.81	31.3	40.03	39.10	-17	1,025	-1.65%
2021/07/05	0	0.00	55.3	38.40	38.40	-55.3	898	-6.16%
2021/07/02	0	0.00	1.2	34.95	34.95	-1.2	881	-0.14%
2021/07/01	5.1	32.90	1	32.50	31.80	4.1	871	0.47%
2021/06/30	3.1	33.20	1	33.45	33.15	2.1	897	0.23%
2021/06/29	8.1	34.53	8	33.96	33.90	0.1	883	0.01%
2021/06/28	6	34.21	22	34.80	35.55	-16	870	-1.84%
2021/06/25	55	35.75	52.4	36.07	35.45	2.6	836	0.31%
2021/06/24	18.1	34.13	13.1	33.13	34.65	5	710	0.70%
2021/06/23	11	31.45	4.1	30.03	31.50	6.9	613	1.12%
2021/06/21	0	0.00	1	28.60	28.60	-1	622	-0.16%
2021/06/18	0	0.00	1	29.70	29.70	-1	653	-0.15%
2021/06/17	0	0.00	1	28.70	28.80	-1	699	-0.14%
2021/06/15	1	28.85	0	0.00	28.70	1	1,087	0.09%
2021/06/07	1	28.60	0	0.00	28.00	1	1,187	0.08%
2021/06/02	1.1	29.49	0	0.00	29.30	1.1	1,202	0.09%
2021/06/01	1	29.35	2.1	29.83	30.30	-1.1	1,201	-0.09%
2021/05/31	0	0.00	0	30.00	29.20	0	1,204	0.00%
2021/05/28	1	29.40	0	0.00	29.45	1	1,209	0.08%
2021/05/27	1	28.85	0	0.00	28.90	1	1,220	0.08%
2021/05/25	0.1	29.47	0	0.00	29.15	0.1	1,239	0.00%
2021/05/19	0	0.00	1	29.35	28.95	-1	1,330	-0.08%
2021/05/18	0	0.00	2	28.05	28.20	-2	1,348	-0.15%
2021/05/17	2	25.70	0	0.00	25.65	2	1,373	0.15%
2021/05/14	0	29.00	0	0.00	28.45	0	1,377	0.00%
2021/05/13	10	25.80	4	28.33	28.15	6	1,377	0.44%
2021/05/12	0	0.00	4	29.08	26.85	-4	1,378	-0.29%
2021/05/11	4	29.91	2	29.50	29.10	2	1,381	0.14%
2021/05/05	0	0.00	1.2	32.32	31.40	-1.2	1,484	-0.08%
2021/05/04	0	0.00	2	30.23	30.40	-2	1,637	-0.12%
2021/05/03	3.1	31.29	6	31.06	30.80	-2.9	1,639	-0.18%
2021/04/29	2	33.85	2	34.03	34.05	0	1,643	0.00%
2021/04/28	0.1	33.70	0	0.00	33.70	0.1	1,652	0.00%
2021/04/27	0	0.00	1	33.66	34.25	-1	1,676	-0.06%
2021/04/26	0.1	35.20	11.1	34.33	34.40	-11	1,715	-0.64%
2021/04/23	0.1	35.40	1	35.40	35.45	-0.9	1,752	-0.05%
2021/04/22	98.1	36.11	0	0.00	35.00	98.1	1,798	5.45%
2021/04/21	38.1	36.66	0	0.00	36.35	38.1	1,833	2.08%
2021/04/20	1.1	36.99	18	37.02	36.90	-16.9	1,867	-0.90%
2021/04/19	13.1	36.92	2	37.35	37.35	11.1	1,976	0.56%
2021/04/16	2.1	37.05	2	37.10	36.95	0.1	2,005	0.01%
2021/04/15	0.2	37.50	4	37.34	37.45	-3.9	2,081	-0.18%
2021/04/14	1	39.05	0.1	38.70	37.30	0.9	2,245	0.04%
2021/04/13	6	37.17	18	36.70	36.30	-12	2,261	-0.53%
2021/04/12	15.1	37.85	0	0.00	37.70	15.1	2,325	0.65%
2021/04/09	0	0.00	6	38.43	38.80	-6	2,389	-0.25%
2021/04/08	0.1	38.70	20	38.84	38.80	-19.9	2,426	-0.82%
2021/04/07	1	38.35	2	38.88	38.35	-1	2,508	-0.04%
2021/04/06	24	39.43	11.3	39.23	38.90	12.7	2,581	0.49%
2021/04/01	0	0.00	1	38.00	38.15	-1	2,588	-0.04%
2021/03/31	1.1	37.66	0	0.00	37.65	1.1	2,581	0.04%
2021/03/30	1	37.80	0	0.00	37.50	1	2,578	0.04%
2021/03/29	0	0.00	3.1	38.37	38.00	-3.1	2,579	-0.12%
2021/03/26	1	37.70	7	37.65	37.65	-6	2,570	-0.23%
2021/03/25	9.1	37.31	5	37.45	37.05	4.1	2,578	0.16%
2021/03/24	11	37.95	11	37.99	37.70	0	2,569	0.00%
2021/03/23	12.2	37.99	6.2	38.13	37.75	6	2,574	0.23%
2021/03/22	13.1	39.42	3	39.02	38.75	10.1	2,544	0.40%
2021/03/19	26	41.79	74.2	42.15	40.55	-48.2	2,502	-1.92%
2021/03/18	23.2	39.77	9.1	40.09	40.00	14.1	2,254	0.62%
2021/03/17	4.3	37.47	9.3	37.69	38.05	-5	2,147	-0.23%
2021/03/16	1	35.00	0	0.00	34.60	1	2,069	0.05%
2021/03/15	0	0.00	0.3	34.71	34.90	-0.3	2,076	-0.01%
2021/03/12	1	33.60	0	0.00	33.60	1	2,081	0.05%
2021/03/11	1.1	33.77	1	33.85	34.00	0.1	2,092	0.00%
2021/03/10	0.1	33.75	2	33.70	33.75	-1.9	2,116	-0.09%
2021/03/09	1.1	33.60	0	0.00	33.20	1.1	2,148	0.05%
2021/03/08	3.1	34.60	2	34.45	34.15	1.1	2,196	0.05%
2021/03/05	1.1	34.60	0	0.00	34.85	1.1	2,293	0.05%
2021/03/04	3.1	35.03	0	0.00	35.05	3.1	2,314	0.13%
2021/03/03	0.1	36.10	1	36.25	35.75	-1	2,326	-0.04%
2021/03/02	9.1	36.47	4	36.00	35.65	5.1	2,349	0.22%
2021/02/26	3.1	36.81	4	37.20	37.20	-0.9	2,384	-0.04%
2021/02/25	4	37.49	5.2	37.48	37.40	-1.2	2,385	-0.05%
2021/02/24	3.2	37.58	2	36.90	36.80	1.2	2,391	0.05%
2021/02/23	4	38.13	2.3	38.67	38.35	1.7	2,393	0.07%
2021/02/22	1	37.70	6.3	36.89	37.60	-5.3	2,383	-0.22%
2021/02/19	2	35.25	0	0.00	35.45	2	2,400	0.08%
2021/02/18	3	34.47	16.1	33.95	34.85	-13.1	2,415	-0.54%
2021/02/17	16.1	34.63	0	0.00	34.20	16.1	2,482	0.65%
2021/02/04	2	35.35	2	35.00	35.10	0	2,647	0.00%
2021/02/03	5.1	35.90	3	35.25	35.50	2.1	2,675	0.08%
2021/02/02	1	34.50	4.1	36.30	35.90	-3.1	2,697	-0.11%
2021/02/01	1.1	33.75	1	34.60	33.90	0.1	2,674	0.00%
2021/01/29	2.1	36.00	2	35.30	35.30	0.1	2,645	0.00%
2021/01/28	4.2	37.00	4	37.10	36.00	0.2	2,618	0.01%
2021/01/27	7.2	37.75	8.1	37.64	37.50	-1	2,580	-0.04%
2021/01/26	36.3	40.53	20	40.51	37.70	16.3	2,542	0.64%
2021/01/25	2	39.00	2	39.60	39.30	0	2,381	0.00%
2021/01/22	4	38.43	3	38.43	38.95	1	2,365	0.04%
2021/01/21	6	38.84	6	38.33	37.90	0	2,347	0.00%
2021/01/20	4	38.23	3	38.67	38.35	1	2,330	0.04%
2021/01/19	19	40.13	6	39.57	39.45	13	2,296	0.57%
2021/01/18	14	39.69	6	40.70	40.90	8	2,246	0.36%
2021/01/15	18	40.23	8	40.35	39.75	10	2,193	0.46%
2021/01/14	15	40.22	18	40.33	40.20	-3	2,132	-0.14%
2021/01/13	12	40.07	13	40.37	40.20	-1	2,079	-0.05%
2021/01/12	30	41.12	19	40.77	39.60	11	2,032	0.54%
2021/01/11	4	39.38	3	39.60	39.15	1	1,914	0.05%
2021/01/08	21	39.18	15	38.55	38.80	6	1,871	0.32%
2021/01/07	21	39.85	12.3	39.54	38.45	8.8	1,786	0.49%
2021/01/06	11.3	35.85	49	36.00	37.25	-37.8	1,616	-2.34%
2021/01/05	17	37.57	9	37.38	37.00	8	1,558	0.51%
2021/01/04	1	34.00	7	33.41	35.85	-6	1,479	-0.41%
2020/12/31	1	32.55	77	32.46	32.60	-76	1,403	-5.42%
2020/12/30	30	32.87	11.3	33.20	32.20	18.7	1,352	1.38%
2020/12/29	13.3	32.96	9	32.99	33.25	4.3	1,250	0.34%
2020/12/28	0	0.00	11	29.56	30.25	-11	1,162	-0.95%
2020/12/24	0	0.00	1	28.00	27.20	-1	1,110	-0.09%
2020/12/23	0	0.00	1	26.50	27.00	-1	1,103	-0.09%
2020/12/22	1	27.00	0	0.00	27.00	1	1,092	0.09%
2020/12/21	3	27.48	0	0.00	27.45	3	1,086	0.28%
2020/12/18	3	28.40	0	0.00	28.40	3	1,071	0.28%
2020/12/17	4	29.21	6	29.55	28.80	-2	1,064	-0.19%
2020/12/16	0	0.00	3	28.40	28.50	-3	1,042	-0.29%
2020/12/15	4	28.11	1	29.10	27.80	3	1,037	0.29%
2020/12/14	2	28.85	4	29.49	29.05	-2	1,023	-0.20%
2020/12/11	3	28.05	1	28.35	27.60	2	999	0.20%
2020/12/10	3	28.12	0	0.00	27.80	3	987	0.30%
2020/12/09	18	28.56	1	29.20	28.30	17	980	1.73%
2020/12/08	2	28.75	4	29.10	29.00	-2	966	-0.21%
2020/12/07	2	28.73	0	0.00	29.30	2	956	0.21%
2020/12/04	2	29.70	2	29.08	28.45	0	939	0.00%
2020/12/03	10	28.35	25	28.74	28.70	-15	914	-1.64%
2020/12/02	20	29.99	5	30.45	29.70	15	879	1.71%
2020/12/01	52	29.96	3	30.85	31.00	49	822	5.95%
2020/11/30	36	28.34	1	29.00	28.20	35	724	4.83%
2020/11/27	1	28.00	6	27.95	28.30	-5	704	-0.71%
2020/11/26	4	28.24	1	27.65	28.55	3	711	0.42%
2020/11/25	0	0.00	5	27.80	27.80	-5	716	-0.70%
2020/11/24	2	25.50	0	0.00	25.30	2	670	0.30%
2020/11/23	6	25.68	4	25.45	25.30	2	660	0.30%
2020/11/20	6	25.46	1	24.85	24.80	5	641	0.78%
2020/11/19	19	25.75	1	25.90	26.15	18	613	2.93%
2020/11/18	0	0.00	1	24.95	26.80	-1	581	-0.17%
2020/11/17	0	0.00	2	24.80	24.50	-2	538	-0.37%
2020/11/16	15	24.49	12	24.57	25.05	3	514	0.58%
2020/11/13	10	23.25	14	23.48	24.30	-4	425	-0.94%
2020/11/12	13	22.68	8	22.66	22.70	5	266	1.87%
2020/11/11	1	19.30	0	0.00	20.65	1	217	0.46%
2020/11/10	7	18.49	6	18.40	18.80	1	182	0.55%
2020/09/10	0	0.00	2	16.65	16.50	-2	186	-1.07%
2020/09/03	2	16.90	0	0.00	16.90	2	184	1.08%
2020/07/27	0	0.00	2	16.10	16.10	-2	134	-1.49%
2020/07/09	1	17.70	0	0.00	17.35	1	153	0.65%
2020/07/07	1	17.45	0	0.00	17.25	1	151	0.66%
2020/06/02	0	0.00	5	16.15	15.75	-5	116	-4.29%
2020/05/22	0	0.00	2	16.25	15.95	-2	113	-1.76%
2020/05/15	5	16.00	0	0.00	16.00	5	117	4.26%
2020/05/14	0	0.00	1	16.05	16.05	-1	116	-0.86%
2020/05/12	0	0.00	1	15.40	15.40	-1	104	-0.96%
2020/05/11	0	0.00	1	15.10	15.10	-1	104	-0.96%
2020/05/08	0	0.00	1	15.20	15.20	-1	103	-0.97%
2020/05/07	0	0.00	1	15.45	15.45	-1	103	-0.96%
2020/03/16	1	14.85	0	0.00	14.65	1	68	1.47%
2020/03/13	0	0.00	1	15.05	15.05	-1	66	-1.49%
2020/02/14	0	0.00	1	18.65	18.65	-1	59	-1.68%
2020/01/03	1	22.90	0	0.00	22.60	1	84	1.18%
2019/12/26	2	22.85	0	0.00	22.70	2	93	2.14%
2019/12/02	6	22.25	0	0.00	22.25	6	306	1.96%
2019/10/28	2	23.90	0	0.00	24.10	2	349	0.57%
2019/10/08	1	25.15	0	0.00	25.30	1	341	0.29%
2019/10/04	1	25.50	0	0.00	25.50	1	338	0.30%
2019/09/20	0	0.00	1	27.15	26.60	-1	320	-0.31%
2019/09/18	0	0.00	1	26.60	26.95	-1	314	-0.32%
2019/09/11	1	27.95	0	0.00	28.20	1	311	0.32%
2019/09/09	0	0.00	2	28.15	27.35	-2	282	-0.71%
2019/09/06	2	28.65	0	0.00	28.70	2	265	0.75%
2019/09/05	1	26.85	3	28.23	27.35	-2	232	-0.86%
2019/09/04	1	25.65	2	25.28	26.25	-1	164	-0.61%
2019/09/03	1	24.80	1	24.40	24.80	0	157	0.00%
2019/09/02	1	24.60	1	25.70	24.85	0	150	0.00%
2019/08/07	0	0.00	6	24.40	24.50	-6	193	-3.11%
2019/07/16	0	0.00	1	22.30	22.35	-1	164	-0.61%
2019/06/03	0	0.00	1	25.20	25.00	-1	141	-0.71%
2019/05/28	1	24.95	1	26.00	25.30	0	127	0.00%
2019/05/27	0	0.00	2	24.03	24.35	-2	113	-1.76%
2019/05/23	2	23.63	0	0.00	23.10	2	109	1.82%
2019/05/21	0	0.00	2	22.90	23.10	-2	101	-1.98%
2019/05/17	1	21.60	0	0.00	21.20	1	95	1.05%
2019/05/16	1	21.90	0	0.00	21.70	1	91	1.10%
2019/03/21	0	0.00	1	20.70	20.60	-1	117	-0.85%
2019/03/20	0	0.00	3	19.80	20.60	-3	114	-2.62%
2019/02/27	0	0.00	1	19.10	19.10	-1	129	-0.77%
2019/01/04	0	0.00	3	16.10	16.45	-3	131	-2.28%
2018/10/29	1	12.80	0	0.00	12.75	1	119	0.83%
2018/10/25	0	0.00	1	14.00	13.30	-1	115	-0.87%
2018/10/17	1	14.60	0	0.00	14.65	1	107	0.93%
2018/10/11	2	15.50	0	0.00	15.50	2	102	1.94%
2018/09/28	0	0.00	2	18.50	18.80	-2	94	-2.12%
2018/09/13	0	0.00	1	18.25	18.10	-1	72	-1.37%
2018/09/11	0	0.00	1	16.80	17.00	-1	65	-1.52%
2018/09/10	1	16.65	0	0.00	16.85	1	66	1.50%
2018/07/23	0	0.00	1	22.00	22.00	-1	59	-1.68%
2018/06/28	1	24.50	0	0.00	24.50	1	69	1.44%
2018/06/15	1	25.40	0	0.00	26.00	1	71	1.40%
2018/06/14	0	0.00	4	25.70	25.40	-4	66	-6.01%
2018/06/12	0	0.00	1	24.50	24.40	-1	61	-1.61%
2018/05/14	0	0.00	2	24.30	24.25	-2	81	-2.46%
2018/05/11	2	24.95	0	0.00	24.40	2	89	2.23%
2018/03/16	0	0.00	1	27.70	27.95	-1	130	-0.77%
2018/02/06	1	27.55	0	0.00	28.00	1	136	0.73%
2018/02/02	0.3	28.80	0	0.00	28.80	0.3	126	0.22%
2018/01/31	0	0.00	1	28.95	28.95	-1	129	-0.77%
2018/01/29	0	0.00	2	28.75	28.85	-2	130	-1.54%
2018/01/26	0	0.00	2	28.75	29.00	-2	130	-1.53%
2018/01/09	0	0.00	5	29.00	29.00	-5	149	-3.34%
2018/01/03	1	29.50	0	0.00	29.50	1	164	0.61%