智易 (3596)-土銀券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30(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

智易 (3596)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/21	0	0.00	16	164.97	166.00	-16	1,193	-1.34%
2024/11/20	0	0.00	4	165.25	164.00	-4	1,181	-0.34%
2024/11/19	1	170.50	19	167.47	170.00	-18	1,163	-1.55%
2024/11/18	0	0.00	49	171.02	167.50	-49	1,130	-4.34%
2024/11/15	0	0.00	3	178.00	177.00	-3	1,113	-0.27%
2024/11/14	0	0.00	6	181.50	182.00	-6	1,097	-0.55%
2024/11/13	5	181.00	9	181.28	181.50	-4	1,091	-0.37%
2024/11/12	0	0.00	5	179.70	180.50	-5	1,075	-0.46%
2024/11/11	0	0.00	54	178.56	180.00	-54	1,058	-5.10%
2024/11/08	0	0.00	5	176.50	177.00	-5	1,040	-0.48%
2024/11/07	1	178.00	9	177.17	178.50	-8	1,020	-0.78%
2024/10/21	1	154.00	0	0.00	156.00	1	916	0.11%
2024/10/17	11	155.50	2	155.50	156.00	9	941	0.96%
2024/10/07	0	0.00	1	150.50	151.00	-1	1,190	-0.08%
2024/09/30	0	0.00	1	145.00	142.00	-1	1,228	-0.08%
2024/09/27	0	0.00	1	146.00	144.50	-1	1,254	-0.08%
2024/09/26	1	146.50	0	0.00	147.00	1	1,258	0.08%
2024/09/25	1	146.50	1	148.00	147.50	0	1,263	0.00%
2024/09/23	0	0.00	1	150.00	150.00	-1	1,265	-0.08%
2024/09/13	0	0.00	1	141.00	140.50	-1	1,296	-0.08%
2024/09/12	1	138.00	0	0.00	138.00	1	1,306	0.08%
2024/09/11	0	0.00	1	135.50	138.00	-1	1,321	-0.08%
2024/09/10	1	135.50	1	137.50	135.00	0	1,338	0.00%
2024/09/09	1	135.00	0	0.00	136.50	1	1,356	0.07%
2024/09/06	1	137.50	0	0.00	138.50	1	1,359	0.07%
2024/09/05	1	138.00	0	0.00	138.00	1	1,378	0.07%
2024/09/04	1	138.50	0	0.00	138.50	1	1,384	0.07%
2024/08/23	1	144.00	0	0.00	146.00	1	1,637	0.06%
2024/08/16	2	143.50	0	0.00	143.50	2	1,871	0.11%
2024/08/09	1	140.50	0	0.00	140.50	1	2,151	0.05%
2024/08/08	2	136.50	1	134.00	136.00	1	2,179	0.05%
2024/08/06	20	127.25	0	0.00	131.00	20	2,207	0.91%
2024/08/05	11	132.05	0	0.00	133.50	11	2,215	0.50%
2024/08/02	1	146.00	0	0.00	144.50	1	2,233	0.04%
2024/07/26	0	0.00	3	144.17	143.50	-3	2,351	-0.13%
2024/07/23	0	0.00	2	143.25	144.50	-2	2,345	-0.09%
2024/07/22	10	141.25	0	0.00	140.50	10	2,344	0.43%
2024/07/19	0	0.00	3	148.50	147.00	-3	2,320	-0.13%
2024/07/18	7	148.57	3	148.51	147.50	4	2,310	0.17%
2024/07/17	3	150.50	0	0.00	150.00	3	2,296	0.13%
2024/07/16	0	0.00	1	146.00	149.00	-1	2,290	-0.04%
2024/07/15	18	149.36	0	0.00	144.00	18	2,267	0.79%
2024/07/12	0	0.00	6	162.42	162.00	-6	2,123	-0.28%
2024/07/08	1	166.00	7	166.71	166.00	-6	2,055	-0.29%
2024/07/05	10	164.50	1	164.00	164.50	9	2,034	0.44%
2024/07/03	5	162.50	0	0.00	162.00	5	2,019	0.25%
2024/06/28	1	160.50	1	162.50	162.00	0	2,004	0.00%
2024/06/27	0	0.00	1	161.50	160.50	-1	2,031	-0.05%
2024/06/26	5	161.20	0	0.00	160.50	5	2,122	0.24%
2024/06/25	0	162.00	0	0.00	161.50	0	2,183	0.00%
2024/06/24	11	163.23	1	164.00	162.00	10	2,221	0.45%
2024/06/20	6	162.42	0	0.00	162.50	6	2,258	0.27%
2024/06/19	8	163.94	0	0.00	164.00	8	2,273	0.35%
2024/06/18	3	164.50	0	0.00	164.00	3	2,319	0.13%
2024/06/14	1	161.50	0	0.00	162.50	1	2,451	0.04%
2024/06/11	2	160.50	1	161.50	160.50	1	2,606	0.04%
2024/06/07	2	161.75	0	0.00	160.50	2	2,671	0.08%
2024/06/06	1	162.50	0	0.00	163.50	1	2,669	0.04%
2024/06/05	1	164.50	0	0.00	163.50	1	2,656	0.04%
2024/06/04	0	0.00	1	167.50	167.50	-1	2,641	-0.04%
2024/06/03	46	164.87	3	166.00	166.00	43	2,645	1.63%
2024/05/31	0	167.00	1	167.50	167.00	-1	2,622	-0.04%
2024/05/30	3	164.00	1	164.00	165.50	2	2,582	0.08%
2024/05/29	5	165.00	1	166.50	165.50	4	2,578	0.16%
2024/05/28	2	164.00	1	164.50	164.00	1	2,585	0.04%
2024/05/24	1	163.50	0	0.00	163.50	1	2,605	0.04%
2024/05/23	9	163.50	0	0.00	162.50	9	2,605	0.35%
2024/05/21	1	160.00	0	0.00	162.00	1	2,602	0.04%
2024/05/20	3	156.00	0	0.00	157.50	3	2,529	0.12%
2024/05/17	1	157.00	1	158.50	156.50	0	2,439	0.00%
2024/05/16	1	158.00	1	158.00	157.00	0	2,405	0.00%
2024/05/15	2	156.75	1	157.00	157.00	1	2,395	0.04%
2024/05/14	4	156.25	1	157.00	155.50	3	2,381	0.13%
2024/05/13	7	157.21	0	0.00	157.00	7	2,357	0.30%
2024/05/10	2	156.50	0	0.00	158.00	2	2,349	0.09%
2024/05/08	1	161.00	0	0.00	160.50	1	2,278	0.04%
2024/05/07	63	159.95	0	0.00	161.00	63	2,231	2.82%
2024/05/03	0	0.00	6	174.50	171.00	-6	2,137	-0.28%
2024/05/02	4	171.50	0	0.00	171.00	4	2,113	0.19%
2024/04/30	2	174.00	0	0.00	173.00	2	2,103	0.10%
2024/03/28	1	190.00	0	0.00	191.50	1	2,067	0.05%
2024/03/21	1	200.50	2	200.25	199.00	-1	2,010	-0.05%
2024/03/20	1	198.50	1	203.50	199.00	0	1,991	0.00%
2024/03/14	0	0.00	83	189.85	189.50	-83	2,151	-3.86%
2024/03/13	0	0.00	83	185.23	186.50	-83	2,066	-4.02%
2024/02/29	1	182.00	0	0.00	184.00	1	1,947	0.05%
2024/02/26	2	181.00	0	0.00	180.00	2	1,891	0.11%
2024/02/21	2	167.25	0	0.00	168.50	2	1,726	0.12%
2023/12/25	3	171.50	0	0.00	169.50	3	2,263	0.13%
2023/12/22	8	173.00	0	0.00	172.00	8	2,339	0.34%
2023/12/21	5	174.40	0	0.00	174.50	5	2,338	0.21%
2023/12/15	5	182.60	0	0.00	181.50	5	2,540	0.20%
2023/12/13	0	0.00	2	188.25	188.50	-2	2,431	-0.08%
2023/12/12	0	0.00	1	172.00	171.50	-1	2,365	-0.04%
2023/12/11	1	169.00	0	0.00	168.50	1	2,391	0.04%
2023/11/14	1	170.00	0	0.00	169.50	1	3,491	0.03%
2023/11/08	0	0.00	2	169.00	167.50	-2	3,563	-0.06%
2023/10/27	2	154.00	0	0.00	154.50	2	4,199	0.05%
2023/10/26	5	155.50	0	0.00	155.00	5	4,493	0.11%
2023/10/25	7	157.64	0	0.00	157.00	7	4,535	0.15%
2023/10/24	4	155.75	0	0.00	158.50	4	4,582	0.09%
2023/10/23	4	156.75	0	0.00	156.50	4	4,615	0.09%
2023/10/20	5	155.20	0	0.00	157.50	5	4,718	0.11%
2023/10/19	4	158.50	0	0.00	159.50	4	4,813	0.08%
2023/10/18	7	159.93	0	0.00	159.50	7	4,820	0.15%
2023/10/17	3	161.00	0	0.00	161.00	3	4,816	0.06%
2023/10/16	5	161.20	0	0.00	161.50	5	4,836	0.10%
2023/10/13	2	164.25	0	0.00	164.50	2	4,888	0.04%
2023/10/12	1	163.00	0	0.00	165.00	1	4,916	0.02%
2023/10/11	2	163.50	0	0.00	163.50	2	4,934	0.04%
2023/10/05	6	167.50	5	164.00	163.00	1	4,985	0.02%
2023/10/04	0	0.00	1	163.00	163.00	-1	4,995	-0.02%
2023/10/03	6	163.83	0	0.00	160.50	6	5,086	0.12%
2023/09/27	10	161.20	0	0.00	160.50	10	5,183	0.19%
2023/09/25	6	163.75	0	0.00	165.50	6	5,163	0.12%
2023/09/22	6	162.67	1	164.00	164.50	5	5,142	0.10%
2023/09/21	16	166.28	2	164.50	165.50	14	5,142	0.27%
2023/09/20	6	177.33	0	0.00	175.50	6	5,205	0.12%
2023/09/18	2	175.50	0	0.00	176.00	2	5,120	0.04%
2023/09/15	2	174.25	0	0.00	177.50	2	5,102	0.04%
2023/09/14	1	177.50	2	175.00	176.50	-1	5,055	-0.02%
2023/09/13	5	165.40	0	0.00	167.50	5	4,996	0.10%
2023/09/12	5	164.00	0	0.00	168.00	5	5,025	0.10%
2023/09/11	1	165.50	2	169.75	167.50	-1	4,980	-0.02%
2023/09/08	6	159.00	2	163.50	164.00	4	4,875	0.08%
2023/09/01	8	146.50	0	0.00	145.00	8	4,695	0.17%
2023/08/30	3	146.83	0	0.00	147.00	3	4,661	0.06%
2023/08/24	0	0.00	1	150.00	145.00	-1	4,584	-0.02%
2023/08/23	1	146.50	0	0.00	148.50	1	4,480	0.02%
2023/08/22	0	0.00	1	147.50	144.00	-1	4,426	-0.02%
2023/08/16	0	0.00	1	137.00	138.00	-1	4,240	-0.02%
2023/08/15	1	135.00	0	0.00	137.00	1	4,245	0.02%
2023/08/14	0	0.00	1	133.00	133.00	-1	4,252	-0.02%
2023/08/09	0	0.00	4	141.75	138.00	-4	4,138	-0.10%
2023/08/08	1	136.50	4	140.00	138.00	-3	4,068	-0.07%
2023/08/07	0	0.00	2	134.00	135.50	-2	3,988	-0.05%
2023/08/04	0	0.00	18	135.00	133.50	-18	3,964	-0.45%
2023/08/02	1	133.00	1.1	135.64	132.00	-0.1	3,936	0.00%
2023/08/01	13.1	130.50	0	0.00	130.50	13.1	3,828	0.34%
2023/07/31	1	145.00	18	145.00	145.00	-17	3,727	-0.46%
2023/07/28	0	0.00	1.4	130.79	132.00	-1.4	3,429	-0.04%
2023/07/26	0	0.00	3	129.00	128.00	-3	3,315	-0.09%
2023/07/25	7.4	128.74	0	0.00	128.50	7.4	3,276	0.23%
2023/07/24	1	132.00	0	0.00	134.50	1	3,178	0.03%
2023/07/21	0	0.00	1	127.00	127.50	-1	3,064	-0.03%
2023/07/20	4	125.25	0	0.00	126.00	4	3,056	0.13%
2023/07/19	8	126.50	0	0.00	126.50	8	3,027	0.26%
2023/07/17	2	129.50	1	129.00	131.00	1	2,952	0.03%
2023/07/14	6	125.00	0	0.00	126.50	6	2,900	0.21%
2023/07/13	30	127.00	0	0.00	126.00	30	2,876	1.04%
2023/07/12	0	0.00	6	132.50	132.00	-6	2,806	-0.21%
2023/07/11	1	134.50	2	135.00	135.00	-1	2,748	-0.04%
2023/07/10	1	133.00	3	132.83	132.00	-2	2,668	-0.07%
2023/07/07	0	0.00	1	127.50	127.50	-1	2,560	-0.04%
2023/07/05	1	127.50	0	0.00	127.50	1	2,426	0.04%
2023/07/04	2	124.50	0	0.00	127.00	2	2,386	0.08%
2023/07/03	0	0.00	3	124.00	127.00	-3	2,356	-0.13%
2023/06/30	0	0.00	1	124.00	123.00	-1	2,288	-0.04%
2023/06/29	1	121.00	0	0.00	122.00	1	2,295	0.04%
2023/06/28	5	123.20	3	128.50	122.50	2	2,209	0.09%
2023/06/08	1	118.00	1	118.00	118.00	0	1,837	0.00%
2023/06/07	0	0.00	1.2	116.00	115.50	-1.2	1,777	-0.07%
2023/06/06	0.2	114.00	0	0.00	114.00	0.2	1,776	0.01%
2023/06/05	1	115.50	0	0.00	115.50	1	1,773	0.06%
2023/06/02	1	115.00	0	0.00	116.50	1	1,751	0.06%
2023/06/01	0	0.00	2	116.25	116.00	-2	1,757	-0.11%
2023/05/31	0	0.00	10	115.75	116.00	-10	1,753	-0.57%
2023/05/30	0	0.00	14	115.54	115.00	-14	1,732	-0.81%
2023/05/29	0	0.00	2	115.75	115.00	-2	1,729	-0.12%
2023/05/26	1	114.50	4	115.38	114.50	-3	1,711	-0.18%
2023/05/25	0	0.00	3	114.00	114.00	-3	1,670	-0.18%
2023/05/22	0	0.00	1	113.00	113.00	-1	1,583	-0.06%
2023/05/19	1	112.00	0	0.00	112.50	1	1,558	0.06%
2023/05/18	4	112.75	0	0.00	113.00	4	1,551	0.26%
2023/05/17	1	112.50	0	0.00	112.50	1	1,504	0.07%
2023/05/16	2	112.50	0	0.00	112.50	2	1,492	0.13%
2023/05/11	2	110.75	0	0.00	110.50	2	1,411	0.14%
2023/05/10	1	114.00	0	0.00	113.50	1	1,359	0.07%
2023/05/09	0	0.00	6	112.83	112.50	-6	1,330	-0.45%
2023/05/02	0	0.00	1	101.50	101.00	-1	1,202	-0.08%
2023/04/28	3	99.53	0	0.00	100.50	3	1,203	0.25%
2023/04/27	5	98.88	0	0.00	98.80	5	1,192	0.42%
2023/04/26	18	99.01	0	0.00	99.50	18	1,177	1.53%
2023/04/25	16	101.09	0	0.00	100.00	16	1,167	1.37%
2023/04/24	10	101.95	0	0.00	102.00	10	1,148	0.87%
2023/04/21	8	103.13	1	102.50	102.00	7	1,146	0.61%
2023/04/20	7	105.14	0	0.00	104.00	7	1,133	0.62%
2023/04/18	3	105.83	0	0.00	106.00	3	1,122	0.27%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	4	104.88	0	0.00	104.50	4	1,112	0.36%
2023/04/12	4	106.00	0	0.00	105.50	4	1,098	0.36%
2023/04/11	3	105.67	0	0.00	106.50	3	1,096	0.27%
2023/04/10	2	105.75	0	0.00	105.50	2	1,096	0.18%
2023/04/07	2	106.25	0	0.00	106.00	2	1,090	0.18%
2023/04/06	2	105.75	0	0.00	106.50	2	1,080	0.19%
2023/03/31	2	106.25	0	0.00	106.50	2	1,077	0.19%
2023/03/30	1	104.50	1	105.00	107.00	0	1,059	0.00%
2023/03/29	4	103.63	0	0.00	104.00	4	1,024	0.39%
2023/03/28	5	104.40	0	0.00	103.50	5	1,037	0.48%
2023/03/27	1	105.00	0	0.00	105.50	1	1,023	0.10%
2023/03/24	10	105.70	0	0.00	105.50	10	1,035	0.97%
2023/03/15	1	106.00	0	0.00	106.00	1	1,030	0.10%
2023/03/13	0	0.00	1	105.00	106.00	-1	1,019	-0.10%
2023/03/03	1	107.00	0	0.00	107.50	1	1,023	0.10%
2023/02/22	0	0.00	1	105.00	106.50	-1	1,079	-0.09%
2023/02/10	0	0.00	1	103.50	103.50	-1	1,367	-0.07%
2023/02/07	1	102.50	1	103.50	104.50	0	1,355	0.00%
2023/02/03	6	104.00	0	0.00	103.50	6	1,371	0.44%
2023/02/02	1	104.00	1	104.00	105.50	0	1,389	0.00%
2023/01/31	3	100.00	3	101.00	101.00	0	1,427	0.00%
2023/01/13	7	98.79	0	0.00	98.20	7	1,580	0.44%
2023/01/09	3	100.50	0	0.00	99.70	3	1,663	0.18%
2023/01/03	0	97.00	0	0.00	96.70	0	1,720	0.00%
2022/12/16	1	102.00	0	0.00	101.50	1	2,219	0.05%
2022/12/15	1	104.50	0	0.00	105.00	1	2,225	0.04%
2022/12/14	0	0.00	1	103.50	104.00	-1	2,229	-0.04%
2022/12/12	1	102.50	0	0.00	102.50	1	2,251	0.04%
2022/12/06	1	104.00	1	105.00	105.00	0	2,368	0.00%
2022/11/22	1	96.40	1	97.40	97.90	0	2,866	0.00%
2022/11/17	0	0.00	1	100.00	98.60	-1	2,946	-0.03%
2022/11/14	0	0.00	10	98.40	97.50	-10	3,042	-0.33%
2022/11/11	0	0.00	1	100.00	97.10	-1	3,045	-0.03%
2022/11/10	11	95.19	1	95.90	96.80	10	3,017	0.33%
2022/11/09	0	0.00	3	93.77	96.30	-3	2,995	-0.10%
2022/11/08	3	92.80	0	0.00	91.80	3	3,048	0.10%
2022/11/07	0	0.00	1	92.50	92.50	-1	3,435	-0.03%
2022/11/03	0	0.00	1	91.50	91.50	-1	3,586	-0.03%
2022/10/28	1	89.38	0	0.00	86.90	1	4,055	0.02%
2022/10/27	1	88.50	1	89.89	90.00	0	4,090	0.00%
2022/10/26	3	87.67	1	86.90	87.80	2	4,050	0.05%
2022/10/25	2	91.20	0	0.00	90.00	2	4,017	0.05%
2022/10/24	0	0.00	1	95.70	93.00	-1	4,100	-0.02%
2022/10/21	3	92.31	0	0.00	90.90	3	4,099	0.07%
2022/10/20	2	93.35	0	0.00	94.40	2	4,113	0.05%
2022/10/17	0	0.00	2	94.20	97.20	-2	4,103	-0.05%
2022/10/14	1	98.70	1	98.90	97.20	0	4,099	0.00%
2022/10/13	0	97.13	0	0.00	95.10	0	4,124	0.00%
2022/10/12	0	0.00	3	98.20	98.50	-3	4,116	-0.07%
2022/10/11	2	98.50	0	0.00	97.60	2	4,147	0.05%
2022/10/07	1	100.50	0	0.00	100.50	1	4,173	0.02%
2022/10/06	0	0.00	6	104.58	102.00	-6	4,223	-0.14%
2022/10/05	0	0.00	9	102.11	101.00	-9	4,259	-0.21%
2022/10/04	2	99.05	1	99.30	99.30	1	4,251	0.02%
2022/09/30	3	92.23	0	0.00	95.30	3	4,411	0.07%
2022/09/29	7	95.88	8	95.29	93.90	-1	4,446	-0.02%
2022/09/28	3	98.30	0	0.00	95.80	3	4,476	0.07%
2022/09/27	1	100.50	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1	102.00	0	0.00	102.50	1	4,426	0.02%
2022/09/23	1	109.50	1	113.00	108.50	0	4,432	0.00%
2022/09/22	2	110.00	1	109.50	112.50	1	4,450	0.02%
2022/09/15	2	113.00	0	0.00	112.00	2	4,763	0.04%
2022/09/13	0	0.00	1	116.50	114.50	-1	5,097	-0.02%
2022/09/12	0	0.00	5	116.40	115.00	-5	5,139	-0.10%
2022/09/08	0	0.00	1	114.50	114.00	-1	5,163	-0.02%
2022/09/07	17	112.47	18	112.86	112.50	-1	5,241	-0.02%
2022/08/30	0	0.00	1	111.50	112.00	-1	5,094	-0.02%
2022/08/29	5	109.30	3	110.50	110.50	2	5,070	0.04%
2022/08/24	1	112.50	0	0.00	112.50	1	5,004	0.02%
2022/08/22	2	112.75	15	112.53	112.00	-13	4,978	-0.26%
2022/08/19	1	115.50	0	0.00	115.50	1	4,932	0.02%
2022/08/17	0	0.00	1	116.50	116.50	-1	4,912	-0.02%
2022/08/16	2	115.25	1	116.00	115.00	1	4,899	0.02%
2022/08/15	3	114.33	0	0.00	115.00	3	4,836	0.06%
2022/08/12	11	113.36	1	115.00	115.00	10	4,768	0.21%
2022/08/11	4	123.50	20	121.00	121.00	-16	4,463	-0.36%
2022/08/10	0	0.00	1	133.00	134.00	-1	4,457	-0.02%
2022/08/09	0	0.00	6	132.00	131.00	-6	4,459	-0.13%
2022/08/08	60	130.42	3	129.33	130.50	57	4,410	1.29%
2022/08/05	1	126.00	0	0.00	125.00	1	4,296	0.02%
2022/08/04	1	125.00	0	0.00	127.50	1	4,228	0.02%
2022/08/03	0	0.00	2.1	124.53	124.00	-2.1	4,157	-0.05%
2022/08/02	1	121.50	1	122.50	122.50	0	4,182	0.00%
2022/08/01	1	123.00	1	125.00	123.50	0	4,232	0.00%
2022/07/29	0	0.00	3	124.67	124.00	-3	4,384	-0.07%
2022/07/28	0	0.00	5	120.10	120.00	-5	4,378	-0.11%
2022/07/27	2	119.25	3	118.83	120.00	-1	4,399	-0.02%
2022/07/26	10	117.65	0	0.00	117.50	10	4,428	0.23%
2022/07/25	4	116.75	0	0.00	118.00	4	4,537	0.09%
2022/07/21	1	118.00	0	0.00	119.00	1	4,884	0.02%
2022/07/20	0	0.00	1	120.00	118.50	-1	5,113	-0.02%
2022/07/19	0	0.00	1	117.50	117.00	-1	5,204	-0.02%
2022/07/18	0	0.00	2	117.50	119.00	-2	5,412	-0.04%
2022/07/15	1	117.00	0	0.00	118.00	1	5,619	0.02%
2022/07/14	0	0.00	1	118.00	119.50	-1	5,732	-0.02%
2022/07/13	3	118.00	0	0.00	115.50	3	5,721	0.05%
2022/07/08	8	115.19	0	0.00	115.00	8	5,684	0.14%
2022/07/07	1	101.00	0	0.00	107.50	1	5,577	0.02%
2022/07/04	1	99.10	0	0.00	97.10	1	5,807	0.02%
2022/07/01	0	0.00	1	113.50	108.00	-1	5,791	-0.02%
2022/06/29	0	0.00	1	118.00	119.00	-1	5,699	-0.02%
2022/06/28	2	121.00	1	120.50	121.00	1	5,691	0.02%
2022/06/27	0	0.00	1	126.00	124.50	-1	5,694	-0.02%
2022/06/23	12	125.17	2	123.00	122.00	10	5,649	0.18%
2022/06/22	29	131.91	16	127.59	129.50	13	5,472	0.24%
2022/06/21	2	132.50	2	129.25	132.00	0	5,281	0.00%
2022/06/16	1	124.50	3	128.33	122.50	-2	4,969	-0.04%
2022/06/14	10	120.50	3	123.83	124.50	7	4,853	0.14%
2022/06/13	1	121.00	0	0.00	121.50	1	4,856	0.02%
2022/06/10	2	121.25	1	123.50	124.00	1	4,870	0.02%
2022/06/09	1	121.00	0	0.00	124.00	1	4,885	0.02%
2022/06/08	3	124.17	0	0.00	123.00	3	4,873	0.06%
2022/06/07	0	0.00	1	126.00	125.50	-1	4,752	-0.02%
2022/06/06	3	123.50	9	123.94	126.00	-6	4,731	-0.13%
2022/06/02	3	122.67	1	121.50	122.50	2	4,715	0.04%
2022/05/31	0	0.00	0.1	123.00	123.00	-0.1	4,705	0.00%
2022/05/30	0	0.00	3	122.17	123.00	-3	4,706	-0.06%
2022/05/26	2	116.00	0	0.00	114.00	2	4,702	0.04%
2022/05/24	1	118.00	0	0.00	118.00	1	4,857	0.02%
2022/05/20	2	121.75	0	0.00	121.50	2	4,866	0.04%
2022/05/19	3	123.00	3	123.00	122.50	0	4,848	0.00%
2022/05/18	0	0.00	3	122.50	122.50	-3	4,756	-0.06%
2022/05/16	0	0.00	1	116.00	117.00	-1	4,713	-0.02%
2022/05/13	0	0.00	4	112.63	112.50	-4	4,632	-0.09%
2022/05/12	3	111.33	0	0.00	109.50	3	4,617	0.06%
2022/05/11	2	111.25	0	0.00	111.00	2	4,631	0.04%
2022/05/10	1	110.50	32	106.72	110.50	-31	4,731	-0.66%
2022/05/09	1	107.00	60	107.37	109.00	-59	4,697	-1.26%
2022/05/06	84	112.07	0	0.00	109.50	84	4,667	1.80%
2022/05/05	2	121.50	1	121.00	121.00	1	4,532	0.02%
2022/05/04	3	125.00	0	0.00	124.50	3	4,486	0.07%
2022/04/29	1	130.00	1	132.00	128.00	0	4,434	0.00%
2022/04/28	1	129.00	2	129.50	127.50	-1	4,346	-0.02%
2022/04/27	2	132.50	10	133.85	132.50	-8	4,197	-0.19%
2022/04/26	0.2	132.50	7	132.14	132.50	-6.8	4,002	-0.17%
2022/04/25	1	125.50	1	126.00	126.50	0	3,804	0.00%
2022/04/22	5	129.00	12	129.17	130.00	-7	3,729	-0.19%
2022/04/21	4	125.88	6	127.92	125.50	-2	3,542	-0.06%
2022/04/20	1	124.50	0	0.00	125.00	1	3,337	0.03%
2022/04/19	0	0.00	1	120.00	121.00	-1	3,235	-0.03%
2022/04/15	1	117.00	0	0.00	116.50	1	3,270	0.03%
2022/04/14	0	0.00	1	122.50	122.00	-1	3,349	-0.03%
2022/04/12	0	0.00	2	125.00	120.00	-2	3,687	-0.05%
2022/04/11	1	125.00	2	128.00	124.50	-1	3,751	-0.03%
2022/04/08	6	123.08	16	125.88	125.00	-10	3,786	-0.26%
2022/04/07	1	121.00	1	120.50	119.50	0	3,646	0.00%
2022/04/06	1	121.50	4	122.63	122.00	-3	3,741	-0.08%
2022/03/31	1	121.50	2	122.00	121.50	-1	3,898	-0.03%
2022/03/30	0	0.00	2	122.00	121.50	-2	3,936	-0.05%
2022/03/28	1	119.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	1	121.00	9	119.89	121.00	-8	4,238	-0.19%
2022/03/24	0	0.00	5	117.30	117.50	-5	4,352	-0.11%
2022/03/22	0	0.00	1	116.00	116.00	-1	5,591	-0.02%
2022/03/18	0	0.00	1	116.00	114.50	-1	6,175	-0.02%
2022/03/17	2	114.75	0	0.00	115.50	2	6,187	0.03%
2022/03/14	1	113.50	1	115.00	113.50	0	6,351	0.00%
2022/03/11	0	0.00	1	112.00	111.00	-1	6,344	-0.02%
2022/03/10	0	0.00	1	110.50	110.50	-1	6,341	-0.02%
2022/03/09	2	107.25	0	0.00	108.00	2	6,332	0.03%
2022/03/08	6	108.00	0	0.00	107.00	6	6,336	0.09%
2022/03/07	10	111.05	0	0.00	111.50	10	6,340	0.16%
2022/03/04	5	113.90	0	0.00	113.50	5	6,364	0.08%
2022/03/03	1	115.00	0	0.00	115.50	1	6,375	0.02%
2022/03/02	5	114.40	1	116.00	114.50	4	6,433	0.06%
2022/03/01	0	0.00	1	116.00	117.50	-1	6,441	-0.02%
2022/02/25	15	113.43	0	0.00	114.50	15	6,478	0.23%
2022/02/24	13	118.27	0	0.00	117.50	13	6,423	0.20%
2022/02/22	4	121.50	41	121.51	124.00	-37	6,498	-0.57%
2022/02/21	3	123.00	0	0.00	123.00	3	6,573	0.05%
2022/02/16	1	127.00	0	0.00	127.50	1	6,910	0.01%
2022/02/15	0	0.00	5	124.50	123.50	-5	6,945	-0.07%
2022/02/14	7	122.79	8	122.94	123.00	-1	7,221	-0.01%
2022/02/11	9	125.50	0	0.00	125.00	9	7,325	0.12%
2022/02/10	33	128.61	2	129.75	127.50	31	7,491	0.41%
2022/02/09	0	0.00	2	126.50	128.00	-2	7,569	-0.03%
2022/02/08	0	0.00	2	126.50	126.00	-2	7,925	-0.03%
2022/02/07	1	127.50	0	0.00	126.00	1	8,397	0.01%
2022/01/25	7	120.07	0	0.00	119.00	7	8,486	0.08%
2022/01/24	0	0.00	4	118.00	121.50	-4	8,641	-0.05%
2022/01/17	6	122.50	0	0.00	125.50	6	8,942	0.07%
2022/01/11	1	119.00	1	121.00	119.00	0	8,892	0.00%
2022/01/07	3	123.17	3	124.50	125.00	0	8,776	0.00%
2022/01/06	1	128.50	2	127.75	128.00	-1	8,643	-0.01%
2022/01/05	5	132.90	5	136.20	129.00	0	8,573	0.00%
2022/01/04	2	131.50	2	130.75	134.50	0	8,252	0.00%
2022/01/03	2	130.25	2	130.50	129.50	0	8,098	0.00%
2021/12/29	0	0.00	1	127.00	129.00	-1	7,937	-0.01%
2021/12/28	1	125.00	0	0.00	125.00	1	7,806	0.01%
2021/12/27	2	127.50	2	128.50	126.50	0	7,771	0.00%
2021/12/24	1	124.00	2	125.00	124.50	-1	7,636	-0.01%
2021/12/23	1	129.00	2	125.75	124.50	-1	7,592	-0.01%
2021/12/22	0	0.00	1	126.00	127.00	-1	7,472	-0.01%
2021/12/21	2	125.50	0	0.00	126.00	2	7,421	0.03%
2021/12/20	1	127.00	2	128.00	125.50	-1	7,263	-0.01%
2021/12/17	10	129.50	11	129.09	125.50	-1	7,073	-0.01%
2021/12/16	3	126.50	4	127.38	127.00	-1	6,482	-0.02%
2021/12/15	3	119.83	5	122.40	125.50	-2	5,787	-0.03%
2021/12/14	1	116.50	1	114.50	114.50	0	5,256	0.00%
2021/12/10	0	0.00	2	115.25	114.50	-2	5,145	-0.04%
2021/12/09	2	113.75	2	112.00	113.00	0	5,052	0.00%
2021/12/08	1	108.00	1	108.50	108.50	0	4,919	0.00%
2021/12/07	1	109.50	0	0.00	110.00	1	4,895	0.02%
2021/12/01	0	0.00	2	110.00	110.50	-2	4,848	-0.04%
2021/11/30	5	108.10	1	107.00	110.00	4	4,811	0.08%
2021/11/29	1	105.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	2	104.75	2	104.00	106.00	0	4,741	0.00%
2021/11/24	1	108.50	2	107.50	108.50	-1	4,651	-0.02%
2021/11/23	2	111.25	3	110.00	110.00	-1	4,574	-0.02%
2021/11/22	3	115.17	0	0.00	115.00	3	4,487	0.07%
2021/11/19	0	0.00	3	114.17	116.50	-3	4,438	-0.07%
2021/11/18	1	114.50	0	0.00	112.50	1	4,328	0.02%
2021/11/17	1	111.00	9	111.33	111.00	-8	4,202	-0.19%
2021/11/16	1	114.50	0	0.00	114.00	1	4,092	0.02%
2021/11/15	0	0.00	3	116.67	119.00	-3	3,956	-0.08%
2021/11/12	1	114.50	4	114.38	114.50	-3	3,828	-0.08%
2021/11/11	16	116.06	7	116.50	113.00	9	3,736	0.24%
2021/11/09	3	116.17	1	114.50	114.50	2	3,354	0.06%
2021/11/08	4	113.63	2	115.50	115.50	2	3,161	0.06%
2021/11/05	10	112.80	4	113.25	113.50	6	2,987	0.20%
2021/11/04	0	0.00	10.1	114.46	115.50	-10.1	2,624	-0.38%
2021/11/03	0	0.00	123	105.86	105.00	-123	2,135	-5.76%	大賣/鉅額交易
2021/11/02	8	107.81	2	102.00	102.50	6	2,084	0.29%
2021/11/01	4	108.63	4	108.38	108.50	0	1,986	0.00%
2021/10/29	1	104.50	3	105.00	105.00	-2	1,819	-0.11%
2021/10/28	2	105.75	11	106.09	105.00	-9	1,766	-0.51%
2021/10/27	20	105.30	7	104.79	105.50	13	1,690	0.77%
2021/10/26	3	100.33	2	101.00	101.50	1	1,533	0.07%
2021/10/25	32	98.27	0	0.00	98.80	32	1,508	2.12%
2021/10/22	62	97.34	6	97.65	99.00	56	1,525	3.67%
2021/10/21	10	95.00	0	0.00	95.40	10	1,522	0.66%
2021/10/20	20	94.20	0	0.00	94.70	20	1,656	1.21%
2021/10/19	0	0.00	1	91.90	92.60	-1	1,661	-0.06%
2021/10/18	1	91.10	1	92.00	90.90	0	1,700	0.00%
2021/10/15	1	91.60	1	92.30	91.60	0	1,800	0.00%
2021/10/14	1	91.20	1	91.80	91.30	0	1,850	0.00%
2021/10/13	1	91.30	1	92.10	90.80	0	1,876	0.00%
2021/10/08	0	0.00	1	94.80	95.60	-1	2,042	-0.05%
2021/10/07	4	94.13	4	93.78	95.80	0	2,160	0.00%
2021/10/06	1	91.10	0	0.00	90.80	1	2,127	0.05%
2021/10/04	1	90.80	2	90.25	90.40	-1	2,150	-0.05%
2021/10/01	1	91.20	1	92.00	89.90	0	2,149	0.00%
2021/09/30	3	93.00	0	0.00	93.00	3	2,137	0.14%
2021/09/28	1	93.60	1	94.40	94.20	0	2,167	0.00%
2021/09/27	1	93.30	0	0.00	92.50	1	2,140	0.05%
2021/09/22	2	90.35	1	89.00	90.20	1	2,347	0.04%
2021/09/03	0	0.00	1	90.90	91.00	-1	2,469	-0.04%
2021/08/30	1	93.30	0	0.00	93.30	1	2,508	0.04%
2021/08/11	1	90.30	1	88.70	88.80	0	2,667	0.00%
2021/08/09	0	0.00	1	92.30	92.10	-1	2,655	-0.04%
2021/07/29	0	0.00	1	96.30	97.50	-1	2,918	-0.03%
2021/07/27	1	98.00	1	99.00	99.50	0	2,883	0.00%
2021/07/26	3	101.67	0	0.00	102.00	3	2,844	0.11%
2021/07/22	1	110.00	0	0.00	108.00	1	2,704	0.04%
2021/07/16	2	111.50	1	111.50	109.50	1	2,561	0.04%
2021/07/15	2	107.50	2	107.50	108.50	0	2,465	0.00%
2021/07/14	1	108.50	2	105.00	108.50	-1	2,419	-0.04%
2021/07/06	1	103.50	0	0.00	103.50	1	2,773	0.04%
2021/06/29	0	0.00	4	106.00	106.50	-4	3,010	-0.13%
2021/06/11	3	100.50	0	0.00	99.50	3	4,156	0.07%
2021/06/10	2	100.50	0	0.00	100.50	2	4,181	0.05%
2021/06/07	0	0.00	1	96.50	96.50	-1	4,272	-0.02%
2021/05/18	0	0.00	1	90.20	90.40	-1	4,291	-0.02%
2021/05/12	0	0.00	2	86.70	90.60	-2	4,174	-0.05%
2021/05/11	1	94.60	0	0.00	94.30	1	4,094	0.02%
2021/05/10	0	0.00	2	99.10	98.00	-2	4,043	-0.05%
2021/05/07	2	103.25	0	0.00	102.00	2	3,999	0.05%
2021/05/06	1	103.00	0	0.00	101.50	1	4,002	0.02%
2021/05/05	0	0.00	1	104.00	104.00	-1	3,980	-0.03%
2021/05/04	2	105.25	0	0.00	105.50	2	3,979	0.05%
2021/04/27	1	113.00	0	0.00	112.50	1	3,924	0.03%
2021/04/21	2	113.75	0	0.00	114.00	2	3,911	0.05%
2021/04/19	1	113.50	0	0.00	113.50	1	3,934	0.03%
2021/04/16	1	116.00	1	114.50	115.00	0	3,901	0.00%
2021/04/15	2	114.75	0	0.00	114.50	2	3,944	0.05%
2021/04/09	0	0.00	1	122.50	125.50	-1	3,656	-0.03%
2021/04/08	0	0.00	2	123.00	124.00	-2	3,585	-0.06%
2021/04/07	0	0.00	1	119.00	118.00	-1	3,469	-0.03%
2021/03/31	2	115.00	7	114.29	116.00	-5	3,273	-0.15%
2021/03/30	0	0.00	1	111.00	110.50	-1	3,096	-0.03%
2021/03/29	2	109.50	0	0.00	109.50	2	3,071	0.07%
2021/03/26	2	109.75	0	0.00	110.00	2	3,074	0.07%
2021/03/23	2	111.50	1	108.50	110.00	1	2,924	0.03%
2021/03/18	0	0.00	11	103.64	110.00	-11	2,581	-0.43%
2021/03/16	0	0.00	1	98.80	98.40	-1	2,188	-0.05%
2021/03/15	0	0.00	4	98.78	99.20	-4	2,172	-0.18%
2021/03/12	1	98.50	0	0.00	98.80	1	2,189	0.05%
2021/03/11	5	96.96	2	96.95	96.30	3	2,158	0.14%
2021/03/02	0	0.00	1	94.80	94.40	-1	2,198	-0.05%
2021/02/24	1	96.50	0	0.00	94.80	1	2,313	0.04%
2021/02/22	1	97.50	0	0.00	96.80	1	2,317	0.04%
2021/02/19	4	96.33	4	96.58	96.40	0	2,295	0.00%
2021/02/18	0	0.00	2	95.50	96.30	-2	2,295	-0.09%
2021/02/17	2	94.80	0	0.00	94.50	2	2,357	0.08%
2021/02/05	0	0.00	1	95.30	95.30	-1	2,399	-0.04%
2021/01/29	1	92.30	1	92.80	92.40	0	2,769	0.00%
2021/01/22	0	0.00	1	92.80	92.60	-1	2,986	-0.03%
2021/01/21	0	0.00	1	91.50	89.90	-1	3,023	-0.03%
2021/01/15	11	93.73	11	92.90	93.10	0	3,349	0.00%
2021/01/14	1	94.20	0	0.00	94.70	1	3,525	0.03%
2021/01/12	0	0.00	0	94.00	94.00	0	3,968	0.00%
2021/01/05	0	0.00	3	97.60	98.00	-3	4,298	-0.07%
2020/12/29	1	92.90	0	0.00	92.70	1	4,282	0.02%
2020/12/28	1	93.60	0	0.00	93.20	1	4,301	0.02%
2020/12/18	0	0.00	25	95.69	95.90	-25	4,316	-0.58%
2020/12/17	8	94.59	7	95.27	95.00	1	4,327	0.02%
2020/12/16	8	94.85	10	94.55	95.00	-2	4,333	-0.05%
2020/12/15	17	95.45	0	0.00	95.10	17	4,332	0.39%
2020/12/10	1	97.40	0	0.00	96.20	1	4,322	0.02%
2020/12/07	1	98.00	0	0.00	98.50	1	4,347	0.02%
2020/12/04	0.1	97.40	1	97.00	97.50	-0.9	4,352	-0.02%
2020/11/30	1	97.40	0	0.00	96.80	1	4,590	0.02%
2020/11/27	0	0.00	1	98.00	98.20	-1	4,679	-0.02%
2020/11/26	1	96.60	0	0.00	96.90	1	4,789	0.02%
2020/11/25	2	96.95	1	96.00	96.00	1	4,993	0.02%
2020/11/20	1	100.00	1	99.80	99.80	0	5,105	0.00%
2020/11/16	11	100.36	0	0.00	101.50	11	5,715	0.19%
2020/11/12	1	101.00	2	101.50	99.60	-1	5,587	-0.02%
2020/11/02	2	101.50	2	101.00	100.50	0	5,766	0.00%
2020/10/29	0	0.00	1	99.00	99.00	-1	5,601	-0.02%
2020/10/28	2	100.50	2	101.50	101.00	0	5,555	0.00%
2020/10/23	10	99.10	0	0.00	99.00	10	5,288	0.19%
2020/10/21	3	98.37	3	97.50	97.30	0	5,067	0.00%
2020/10/20	2	98.35	3	99.33	100.50	-1	4,858	-0.02%
2020/10/19	1	97.00	2	96.50	95.30	-1	4,640	-0.02%
2020/10/16	0	0.00	2	94.90	94.10	-2	4,418	-0.05%
2020/10/12	1	89.40	1	89.90	90.00	0	4,240	0.00%
2020/10/07	0	0.00	10	90.20	89.50	-10	4,248	-0.24%
2020/10/05	10	87.10	0	0.00	88.20	10	4,231	0.24%
2020/09/24	0	0.00	2	85.90	84.20	-2	4,335	-0.05%
2020/09/23	1	87.10	3	86.93	87.00	-2	4,338	-0.05%
2020/09/22	1	86.60	1	88.00	88.00	0	4,335	0.00%
2020/09/17	0	0.00	2	87.90	88.10	-2	4,288	-0.05%
2020/09/14	0	0.00	1	86.60	87.10	-1	4,234	-0.02%
2020/09/11	1	85.10	5	86.06	85.10	-4	4,221	-0.09%
2020/09/10	6	86.78	1.5	88.07	85.70	4.5	4,207	0.11%
2020/09/09	1	87.60	1.2	87.40	87.30	-0.2	4,141	-0.01%
2020/09/07	6	90.10	4	89.50	89.00	2	4,092	0.05%
2020/09/02	0	0.00	2	94.00	93.10	-2	3,892	-0.05%
2020/09/01	7	91.39	8	92.11	92.10	-1	3,818	-0.03%
2020/08/31	9	91.03	27	91.66	92.00	-18	3,702	-0.49%
2020/08/28	30	88.59	35	89.38	89.70	-5	3,472	-0.14%
2020/08/27	43	88.53	30	89.24	88.40	13	3,404	0.38%
2020/08/26	1	88.20	1	89.20	88.00	0	3,318	0.00%
2020/08/25	12	89.18	0	0.00	87.80	12	3,238	0.37%
2020/08/21	0	0.00	1	85.00	84.50	-1	2,742	-0.04%
2020/08/18	2	84.20	0	0.00	83.60	2	2,624	0.08%
2020/08/13	0	0.00	1	85.20	85.20	-1	2,580	-0.04%
2020/08/12	0	0.00	3	84.40	84.80	-3	2,547	-0.12%
2020/08/11	3	84.40	0	0.00	84.40	3	2,527	0.12%
2020/08/07	1.7	82.24	3	80.43	82.60	-1.3	2,349	-0.05%
2020/08/06	2	78.70	0	0.00	78.80	2	2,197	0.09%
2020/08/05	2	77.70	2	79.70	80.10	0	2,241	0.00%
2020/07/30	0	0.00	3	75.83	75.90	-3	2,441	-0.12%
2020/07/28	2	73.75	0	0.00	72.20	2	2,442	0.08%
2020/07/27	1	74.60	0	0.00	74.50	1	2,445	0.04%
2020/07/24	1	75.80	3	76.60	76.30	-2	2,507	-0.08%
2020/07/23	1	78.80	0	0.00	78.90	1	2,506	0.04%
2020/07/22	0	0.00	2	78.60	78.60	-2	2,529	-0.08%
2020/07/20	0	0.00	2	76.20	76.20	-2	2,687	-0.07%
2020/07/17	2	77.70	0	0.00	77.30	2	2,698	0.07%
2020/07/16	3	84.03	0	0.00	84.00	3	2,648	0.11%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	0	0.00	1	83.90	84.60	-1	2,652	-0.04%
2020/07/10	1	83.20	0	0.00	83.20	1	2,668	0.04%
2020/07/08	3	87.10	0	0.00	87.10	3	2,623	0.11%
2020/07/07	0	0.00	3	86.83	86.70	-3	2,615	-0.11%
2020/07/02	1	84.70	0	0.00	85.40	1	2,635	0.04%
2020/06/18	0	0.00	1	83.10	82.90	-1	2,910	-0.03%
2020/06/16	0	0.00	5	82.90	82.90	-5	2,945	-0.17%
2020/06/15	1	80.00	0	0.00	79.80	1	2,998	0.03%
2020/06/12	0	0.00	1	80.50	81.00	-1	3,070	-0.03%
2020/06/11	2	81.35	290	81.40	80.90	-288	3,110	-9.26%	大賣/鉅額交易
2020/06/09	3	82.33	71	82.31	82.20	-68	3,172	-2.14%
2020/06/08	2	83.70	0	0.00	83.80	2	3,202	0.06%
2020/06/04	1	85.90	0	0.00	86.00	1	3,170	0.03%
2020/05/28	1	86.70	0	0.00	85.00	1	3,194	0.03%
2020/05/21	0	0.00	1	86.20	85.30	-1	3,129	-0.03%
2020/05/19	1	85.10	5	84.70	84.80	-4	3,122	-0.13%
2020/05/13	0	0.00	3	86.70	87.50	-3	3,012	-0.10%
2020/05/12	1	88.60	1	87.60	87.70	0	3,067	0.00%
2020/05/11	3	87.37	3	86.50	89.60	0	3,024	0.00%
2020/05/07	0	0.00	3	81.50	81.00	-3	2,764	-0.11%
2020/05/06	5	80.26	0	0.00	79.60	5	2,750	0.18%
2020/05/04	1	79.20	0	0.00	79.30	1	2,772	0.04%
2020/04/30	2	80.60	0	0.00	80.90	2	2,786	0.07%
2020/04/29	0	0.00	1	82.70	81.20	-1	2,804	-0.04%
2020/04/27	102	78.86	0	0.00	79.00	102	2,792	3.65%	大買/鉅額交易
2020/04/23	23	78.47	3	79.77	79.30	20	2,735	0.73%
2020/04/22	40	74.00	0	0.00	75.90	40	2,593	1.54%
2020/04/17	0	0.00	2	75.45	74.20	-2	2,570	-0.08%
2020/04/16	2	73.70	0	0.00	74.10	2	2,588	0.08%
2020/04/15	0	0.00	1	73.20	73.10	-1	2,579	-0.04%
2020/04/13	0	0.00	3	71.20	71.80	-3	2,604	-0.12%
2020/04/09	0	0.00	140	72.05	71.50	-140	2,625	-5.33%	大賣/鉅額交易
2020/04/06	1	70.30	1	70.70	71.40	0	2,563	0.00%
2020/03/31	0	0.00	1	67.50	68.30	-1	2,503	-0.04%
2020/03/27	1	68.50	1	68.50	65.90	0	2,439	0.00%
2020/03/26	1	66.70	0	0.00	67.10	1	2,416	0.04%
2020/03/25	1	66.60	0	0.00	66.20	1	2,395	0.04%
2020/03/20	1	61.80	2	61.90	61.90	-1	2,331	-0.04%
2020/03/19	4	56.70	7	56.77	56.30	-3	2,299	-0.13%
2020/03/16	2	63.75	1	64.90	62.00	1	2,171	0.05%
2020/03/13	9	63.00	1	63.00	64.40	8	2,167	0.37%
2020/03/11	0	0.00	0	77.00	76.00	0	2,078	0.00%
2020/03/10	0	0.00	11.6	76.01	77.70	-11.6	2,086	-0.56%
2020/03/09	7	78.27	4	78.95	78.00	3	2,099	0.14%
2020/03/06	5	81.16	1	81.60	81.30	4	2,101	0.19%
2020/03/05	1	81.50	2	81.60	82.10	-1	2,224	-0.04%
2020/02/27	56	78.72	0	0.00	78.70	56	2,367	2.37%
2020/02/21	1	82.00	0	0.00	82.00	1	2,489	0.04%
2020/02/14	1	83.60	1	84.50	84.60	0	2,489	0.00%
2020/02/12	91	81.52	3	82.00	81.80	88	2,408	3.65%
2020/02/05	45	77.91	0	0.00	77.50	45	2,473	1.82%
2020/02/03	7	75.14	7	75.61	76.40	0	2,469	0.00%
2020/01/31	1	79.00	1	79.52	79.30	0	2,445	0.00%
2020/01/30	6	81.05	3	82.17	80.30	3	2,461	0.12%
2020/01/14	0	0.00	10	88.66	88.80	-10	2,566	-0.39%
2020/01/10	10	87.09	1	86.70	86.70	9	2,747	0.33%
2020/01/09	2	89.00	0	0.00	89.10	2	2,716	0.07%
2020/01/07	1	89.90	0	0.00	89.80	1	2,720	0.04%
2020/01/06	1	91.20	0	0.00	91.10	1	2,717	0.04%
2019/12/30	0	0.00	4	93.40	94.40	-4	2,850	-0.14%
2019/12/23	1	91.70	0	0.00	90.60	1	2,891	0.03%
2019/12/17	0	0.00	1	93.80	94.00	-1	2,919	-0.03%
2019/12/13	1	92.90	0	0.00	93.10	1	2,928	0.03%
2019/12/12	0	0.00	2	92.80	92.70	-2	2,944	-0.07%
2019/12/11	1	92.50	0	0.00	91.90	1	2,951	0.03%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	1	93.80	0	0.00	93.30	1	3,151	0.03%
2019/12/04	0	0.00	1	93.70	92.60	-1	3,171	-0.03%
2019/11/29	0.8	95.20	0	0.00	95.60	0.8	3,141	0.03%
2019/11/27	140	95.94	1.1	95.98	96.00	138.9	3,199	4.34%	大買/鉅額交易
2019/11/25	0	0.00	1	93.50	93.40	-1	3,429	-0.03%
2019/11/22	1	91.70	1	93.50	93.40	0	3,559	0.00%
2019/11/20	3	89.87	4	89.68	91.50	-1	3,873	-0.03%
2019/11/13	0	0.00	3	90.20	90.60	-3	3,998	-0.08%
2019/11/12	0	0.00	1	90.60	90.20	-1	4,019	-0.02%
2019/11/11	3	91.50	0	0.00	89.90	3	4,123	0.07%
2019/11/08	1	92.50	1	91.10	92.20	0	4,140	0.00%
2019/11/07	2	88.60	0	0.00	88.30	2	4,125	0.05%
2019/11/05	0	0.00	1	92.40	92.20	-1	4,275	-0.02%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/29	1	96.20	0	0.00	95.00	1	4,506	0.02%
2019/10/25	0	0.00	2	95.90	94.00	-2	4,551	-0.04%
2019/10/24	1	96.00	0	0.00	95.30	1	4,651	0.02%
2019/10/22	0	0.00	1	95.90	95.10	-1	4,957	-0.02%
2019/10/21	0	0.00	2	96.45	95.40	-2	5,211	-0.04%
2019/10/18	2	91.00	0	0.00	92.80	2	5,255	0.04%
2019/10/16	1	90.50	0	0.00	90.00	1	5,197	0.02%
2019/10/15	1	90.50	0	0.00	90.40	1	5,183	0.02%
2019/10/09	1	88.50	0	0.00	88.00	1	5,178	0.02%
2019/10/08	1	91.20	0	0.00	90.60	1	5,324	0.02%
2019/09/23	0	0.00	1	96.00	96.00	-1	5,333	-0.02%
2019/09/19	0	0.00	2	95.00	95.00	-2	5,330	-0.04%
2019/09/17	1	94.00	0	0.00	93.70	1	5,356	0.02%
2019/09/16	1	93.40	0	0.00	95.50	1	5,382	0.02%
2019/09/12	6	95.25	4	95.18	95.00	2	5,370	0.04%
2019/09/10	1	97.10	0	0.00	96.80	1	5,316	0.02%
2019/09/04	1	106.00	0	0.00	107.00	1	5,106	0.02%
2019/09/03	4	108.50	3	106.50	106.00	1	5,154	0.02%
2019/08/29	3	104.33	2	106.50	106.50	1	4,942	0.02%
2019/08/28	11	108.45	7	108.36	103.50	4	4,856	0.08%
2019/08/27	3	106.33	1	108.50	107.00	2	4,611	0.04%
2019/08/26	0	0.00	4	103.75	102.00	-4	4,512	-0.09%
2019/08/23	5	106.00	15	104.73	106.00	-10	4,490	-0.22%
2019/08/22	10	99.90	0	0.00	99.40	10	4,249	0.24%
2019/08/20	3	101.33	0	0.00	99.80	3	4,164	0.07%
2019/08/14	0	0.00	2	104.50	102.00	-2	4,175	-0.05%
2019/08/13	2	101.25	0	0.00	100.50	2	4,097	0.05%
2019/08/08	2	102.25	2	101.75	103.00	0	4,105	0.00%
2019/08/07	3	101.83	5	101.50	102.00	-2	4,054	-0.05%
2019/08/06	1	95.70	1.2	93.29	96.50	-0.2	3,981	0.00%
2019/08/05	1	98.20	1	99.70	97.60	0	3,960	0.00%
2019/08/02	2	99.75	0.2	99.60	99.10	1.8	3,968	0.05%
2019/08/01	2	104.50	5	107.00	106.00	-3	3,981	-0.08%
2019/07/31	1.4	106.68	0	0.00	108.00	1.4	3,956	0.03%
2019/07/30	1	104.00	0	0.00	103.50	1	3,914	0.03%
2019/07/29	2	108.25	3	108.00	106.50	-1	3,874	-0.03%
2019/07/26	1	108.50	0	0.00	109.50	1	3,833	0.03%
2019/07/25	4	115.88	0	0.00	110.50	4	3,724	0.11%
2019/07/23	5	112.00	3	112.33	112.00	2	3,538	0.06%
2019/07/22	0	0.00	1	108.00	108.00	-1	3,252	-0.03%
2019/07/15	0	0.00	5	94.72	96.20	-5	3,079	-0.16%
2019/07/12	14	97.51	9	98.28	95.50	5	3,111	0.16%
2019/07/03	0	0.00	1	93.50	92.60	-1	3,317	-0.03%
2019/07/01	5	94.10	2.4	93.05	94.60	2.6	3,324	0.08%
2019/06/27	0	0.00	1	89.00	88.20	-1	3,281	-0.03%
2019/06/12	1	89.40	0	0.00	89.20	1	4,421	0.02%
2019/06/06	0	0.00	0.1	85.60	85.60	-0.1	4,498	0.00%
2019/06/05	1	88.30	1	87.00	86.20	0	4,677	0.00%
2019/05/31	2	87.35	4	88.43	88.00	-2	4,752	-0.04%
2019/05/30	1	90.20	1	90.00	90.20	0	4,789	0.00%
2019/05/29	0	0.00	1	86.60	87.40	-1	4,751	-0.02%
2019/05/24	1	84.70	0	0.00	85.50	1	4,941	0.02%
2019/05/23	0	0.00	2	83.70	85.00	-2	4,961	-0.04%
2019/05/22	1	84.30	1	83.80	83.90	0	4,967	0.00%
2019/05/20	0	0.00	1	78.80	78.80	-1	5,045	-0.02%
2019/05/16	0	0.00	0.1	82.20	82.20	-0.1	5,171	0.00%
2019/05/15	1	83.70	0	0.00	83.10	1	5,219	0.02%
2019/05/13	0	82.80	0	0.00	82.60	0	5,333	0.00%
2019/05/09	1	82.50	0	0.00	81.80	1	5,720	0.02%
2019/05/06	0	0.00	0	85.30	84.50	0	5,726	0.00%
2019/05/02	0	0.00	1	85.80	85.60	-1	5,897	-0.02%
2019/04/29	1	84.50	0	0.00	84.00	1	6,095	0.02%
2019/04/26	0	0.00	3	91.50	91.50	-3	6,078	-0.05%
2019/04/23	0	0.00	1	92.20	93.50	-1	6,713	-0.01%
2019/04/17	1.1	93.00	6	97.53	93.00	-4.9	6,773	-0.07%
2019/04/16	1	95.40	1	94.80	95.30	0	6,714	0.00%
2019/04/15	0.2	92.60	0	0.00	92.60	0.2	6,710	0.00%
2019/04/11	1	93.00	0	0.00	92.50	1	6,739	0.01%
2019/04/10	5	94.50	1	93.00	94.30	4	6,768	0.06%
2019/04/09	0.1	93.60	6	93.70	93.70	-6	6,735	-0.09%
2019/04/08	6	95.00	0	0.00	95.20	6	6,763	0.09%
2019/04/02	0.1	93.20	0	0.00	93.80	0.1	6,754	0.00%
2019/03/29	1	94.60	5	94.30	93.20	-4	6,710	-0.06%
2019/03/28	1	95.80	3	95.53	95.10	-2	6,648	-0.03%
2019/03/27	0	0.00	6	94.92	94.60	-6	6,552	-0.09%
2019/03/26	6	92.95	4	93.20	93.40	2	6,494	0.03%
2019/03/25	2	90.30	1	90.80	91.50	1	6,387	0.02%
2019/03/22	9	91.73	10	91.77	92.20	-1	6,333	-0.02%
2019/03/21	0.1	88.00	6	88.30	87.80	-5.9	6,135	-0.10%
2019/03/20	0	0.00	1	88.70	88.10	-1	6,275	-0.02%
2019/03/19	3	87.97	0	0.00	87.70	3	6,345	0.05%
2019/03/18	12	87.74	2	88.70	89.00	10	6,445	0.16%
2019/03/15	2	86.50	1	86.60	84.50	1	6,436	0.02%
2019/03/14	0.1	87.50	0	0.00	87.50	0.1	6,520	0.00%
2019/03/12	1	90.40	2	91.00	89.90	-1	6,599	-0.02%
2019/03/11	5	91.68	7	90.81	90.80	-2	6,591	-0.03%
2019/03/07	2	88.40	3	89.20	87.10	-1	6,640	-0.02%
2019/03/06	0	0.00	2	89.00	89.00	-2	6,745	-0.03%
2019/03/05	1	89.20	5	88.00	88.20	-4	6,813	-0.06%
2019/02/25	2	92.90	0	0.00	92.50	2	6,691	0.03%
2019/02/21	15	93.33	5	92.30	92.00	10	6,763	0.15%
2019/02/19	1	92.10	0	0.00	92.10	1	6,700	0.01%
2019/02/18	4	93.85	1	92.90	93.40	3	6,645	0.05%
2019/02/15	0	0.00	3	97.13	95.10	-3	6,617	-0.05%
2019/02/14	6	95.42	0	0.00	95.00	6	6,572	0.09%
2019/02/13	2	95.25	0	0.00	95.00	2	6,608	0.03%
2019/02/12	1	96.70	0	0.00	99.40	1	6,662	0.02%
2019/02/11	2	97.50	2	97.85	96.70	0	6,602	0.00%
2019/01/30	1	89.70	2	93.85	94.50	-1	6,449	-0.02%
2019/01/24	0	0.00	6	82.52	84.60	-6	6,144	-0.10%
2019/01/22	4	81.93	0	0.00	80.50	4	5,962	0.07%
2019/01/17	5	86.58	4	86.43	86.00	1	5,628	0.02%
2019/01/16	1	87.00	2	85.65	87.10	-1	5,412	-0.02%
2019/01/15	2	78.70	0	0.00	79.20	2	5,106	0.04%
2019/01/11	2	76.00	0	0.00	75.60	2	4,979	0.04%
2019/01/08	0	0.00	2	77.25	77.00	-2	4,831	-0.04%
2019/01/07	1	75.80	0	0.00	74.70	1	4,718	0.02%
2019/01/04	1	75.50	0	0.00	75.30	1	4,661	0.02%
2019/01/02	0	0.00	1	77.50	74.30	-1	4,633	-0.02%
2018/12/28	1	73.50	0	0.00	74.80	1	4,548	0.02%
2018/12/27	1	74.90	8	73.08	73.60	-7	4,528	-0.15%
2018/12/26	2	70.85	0	0.00	70.20	2	4,439	0.05%
2018/12/21	3	72.30	0	0.00	74.20	3	4,317	0.07%
2018/12/20	1	73.30	1	71.70	72.70	0	4,262	0.00%
2018/12/19	0	0.00	1	74.20	74.50	-1	4,208	-0.02%
2018/12/18	0	0.00	1	75.20	73.20	-1	4,146	-0.02%
2018/12/17	2	74.50	0	0.00	74.70	2	4,070	0.05%
2018/12/14	0	0.00	2	75.35	74.90	-2	4,070	-0.05%
2018/12/13	1	76.00	7	75.59	74.00	-6	3,991	-0.15%
2018/12/12	4	75.40	4	73.70	73.60	0	3,837	0.00%
2018/12/11	4	72.40	5	74.02	74.40	-1	3,719	-0.03%
2018/12/10	9	71.96	9	71.53	71.00	0	3,565	0.00%
2018/12/07	3	72.27	7.1	73.43	75.50	-4.1	3,414	-0.12%
2018/12/06	3	68.30	0	0.00	68.90	3	3,145	0.10%
2018/12/05	0	0.00	5	71.20	71.00	-5	3,077	-0.16%
2018/12/04	0	0.00	2	71.25	70.40	-2	3,030	-0.07%
2018/12/03	5	69.10	1	70.40	71.00	4	2,989	0.13%
2018/11/30	1	68.40	1	67.60	68.00	0	2,868	0.00%
2018/11/29	7	66.24	1	67.30	68.00	6	2,757	0.22%
2018/11/23	1	59.90	0	0.00	59.40	1	2,539	0.04%
2018/11/20	21	61.94	20	60.10	59.90	1	2,462	0.04%
2018/11/14	1	57.70	1	57.60	58.00	0	2,314	0.00%
2018/11/13	4	58.03	6	57.08	58.20	-2	2,278	-0.09%
2018/11/12	11	56.85	8	56.79	57.00	3	2,187	0.14%
2018/11/09	1	55.50	2	56.15	56.70	-1	2,111	-0.05%
2018/11/02	0	0.00	1	52.20	52.30	-1	1,995	-0.05%
2018/11/01	0	0.00	11	51.13	50.90	-11	2,035	-0.54%
2018/10/31	10	50.38	0	0.00	50.30	10	2,011	0.50%
2018/10/24	0	0.00	1	49.20	48.95	-1	2,044	-0.05%
2018/10/15	1	47.60	0	0.00	47.30	1	2,532	0.04%
2018/10/01	0	0.00	1	54.90	54.50	-1	3,877	-0.03%
2018/09/27	0	0.00	1	54.90	54.20	-1	4,012	-0.02%
2018/09/25	0	0.00	5	55.38	55.20	-5	4,209	-0.12%
2018/09/21	6	54.83	0	0.00	54.20	6	4,446	0.13%
2018/09/20	1	53.20	0	0.00	53.60	1	4,636	0.02%
2018/09/10	1	57.60	0	0.00	55.70	1	4,992	0.02%
2018/09/05	0	0.00	1	60.30	59.80	-1	5,383	-0.02%
2018/09/04	0	0.00	2	61.40	61.30	-2	5,623	-0.04%
2018/09/03	1	61.10	0	0.00	59.90	1	5,717	0.02%
2018/08/31	1	60.30	0	0.00	60.20	1	5,857	0.02%
2018/08/28	1	62.80	0	0.00	61.80	1	6,444	0.02%
2018/08/27	0	0.00	1	61.00	62.10	-1	6,735	-0.01%
2018/08/24	1	58.10	0	0.00	57.90	1	6,968	0.01%
2018/08/17	0	0.00	1	61.80	61.80	-1	6,981	-0.01%
2018/08/16	0	0.00	1	62.60	63.10	-1	7,040	-0.01%
2018/08/14	1	65.30	25	64.58	65.70	-24	7,144	-0.34%
2018/08/13	2	65.55	10	65.20	63.90	-8	7,203	-0.11%
2018/08/09	0	0.00	12	68.38	69.00	-12	7,183	-0.17%
2018/08/08	1	69.30	12	69.47	68.70	-11	7,190	-0.15%
2018/08/07	1	70.80	1	71.00	70.40	0	7,219	0.00%
2018/08/02	7	71.00	3	71.23	71.10	4	7,376	0.05%
2018/08/01	0.1	72.40	0	0.00	72.40	0.1	7,396	0.00%
2018/07/31	3	72.37	0	0.00	73.10	3	7,377	0.04%
2018/07/30	6	72.97	1	72.10	72.70	5	7,390	0.07%
2018/07/27	2	74.80	0	0.00	74.20	2	7,344	0.03%
2018/07/26	0	0.00	3	74.97	75.00	-3	7,300	-0.04%
2018/07/25	1	72.90	0	0.00	74.00	1	7,273	0.01%
2018/07/24	11	73.06	1	73.50	73.80	10	7,254	0.14%
2018/07/23	2	70.70	1	70.60	70.80	1	7,169	0.01%
2018/07/19	18	79.74	3	77.80	77.40	15	6,949	0.22%
2018/07/18	1	78.80	6	80.05	81.00	-5	6,682	-0.07%
2018/07/17	1	74.00	0	0.00	73.70	1	6,220	0.02%
2018/07/16	1	73.70	0	0.00	73.50	1	6,239	0.02%
2018/07/13	1	74.50	0	0.00	74.20	1	6,200	0.02%
2018/07/12	1	74.30	1	74.40	74.70	0	6,142	0.00%
2018/07/11	0	0.00	0.1	73.50	73.40	-0.1	6,256	0.00%
2018/07/06	0	0.00	1	69.50	72.60	-1	6,129	-0.02%
2018/07/05	0	0.00	1	71.50	69.10	-1	6,056	-0.02%
2018/07/03	1	71.30	10	72.90	71.70	-9	5,902	-0.15%
2018/07/02	3	73.27	0	0.00	72.50	3	5,835	0.05%
2018/06/29	0	0.00	2	72.90	73.70	-2	5,640	-0.04%
2018/06/25	2	67.30	0	0.00	65.50	2	5,443	0.04%
2018/06/22	1	69.10	1	70.10	69.00	0	5,379	0.00%
2018/06/21	10	70.50	0	0.00	71.50	10	5,326	0.19%
2018/06/20	2	69.15	3	70.77	69.50	-1	5,302	-0.02%
2018/06/19	0	0.00	20	71.73	72.20	-20	5,200	-0.38%
2018/06/14	0	0.00	12	72.04	71.30	-12	5,072	-0.24%
2018/06/13	24	76.13	14	75.06	71.80	10	5,003	0.20%
2018/06/12	0	0.00	2	73.75	78.10	-2	4,805	-0.04%
2018/06/11	13	72.43	18	71.80	71.00	-5	4,581	-0.11%
2018/06/08	7	72.47	7	71.97	71.50	0	4,493	0.00%
2018/06/07	8	70.96	2	71.75	70.30	6	4,356	0.14%
2018/06/06	15	73.06	0	0.00	72.20	15	4,301	0.35%
2018/06/05	6	72.83	26	71.29	71.00	-20	4,173	-0.48%
2018/06/04	18	72.35	1	72.90	74.40	17	3,814	0.45%
2018/06/01	1	63.00	23	67.40	67.70	-22	3,540	-0.62%
2018/05/25	3	63.70	1	62.90	62.90	2	3,310	0.06%
2018/05/23	2	62.75	1	62.80	62.50	1	3,241	0.03%
2018/05/15	1	60.90	2	60.75	61.00	-1	2,946	-0.03%
2018/05/10	0	0.00	1	59.30	59.50	-1	2,928	-0.03%
2018/05/02	15	57.80	0	0.00	57.10	15	2,744	0.55%
2018/04/23	1	55.60	0	0.00	55.40	1	2,630	0.04%
2018/04/20	0	0.00	5	57.10	56.00	-5	2,609	-0.19%
2018/04/19	1	58.30	2	57.50	58.80	-1	2,538	-0.04%
2018/04/18	9	59.61	3	58.27	58.30	6	2,497	0.24%
2018/04/17	0	0.00	4	59.10	59.70	-4	2,396	-0.17%
2018/04/16	0	0.00	4	56.50	57.00	-4	2,273	-0.18%
2018/04/11	0	0.00	2	54.80	54.70	-2	2,335	-0.09%
2018/04/02	1	54.80	0	0.00	54.30	1	2,837	0.04%
2018/03/26	0	0.00	1	51.50	51.60	-1	2,745	-0.04%
2018/03/23	1	51.00	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	1	52.80	52.50	-1	2,789	-0.04%
2018/03/21	1	53.20	0	0.00	53.00	1	2,843	0.04%
2018/03/19	1	54.20	2	54.20	54.20	-1	2,845	-0.04%
2018/03/16	0	0.00	3	54.07	55.00	-3	2,819	-0.11%
2018/03/15	0	0.00	3	55.13	54.30	-3	2,721	-0.11%
2018/03/14	2	54.05	0	0.00	54.00	2	2,678	0.07%
2018/03/09	0	0.00	1	53.00	53.40	-1	2,613	-0.04%
2018/03/07	1	52.10	0	0.00	51.80	1	2,672	0.04%
2018/03/06	1	53.30	0	0.00	53.00	1	2,628	0.04%
2018/03/01	9	52.80	0	0.00	52.70	9	2,597	0.35%
2018/02/26	0	52.00	0	0.00	52.00	0	2,675	0.00%
2018/02/23	1	51.00	0	0.00	51.40	1	2,653	0.04%
2018/02/12	0	0.00	2	47.35	47.30	-2	2,595	-0.08%
2018/02/09	1	45.30	1	45.95	46.70	0	2,593	0.00%
2018/02/06	0	0.00	1	48.50	45.45	-1	2,556	-0.04%
2018/02/02	3	52.40	1	52.10	50.90	2	2,519	0.08%
2018/02/01	0	0.00	1	50.30	50.30	-1	2,394	-0.04%
2018/01/29	1	48.80	8	48.74	48.80	-7	2,380	-0.29%
2018/01/25	0	0.00	2	50.10	50.00	-2	2,407	-0.08%
2018/01/16	0	0.00	1	51.00	50.90	-1	2,362	-0.04%
2018/01/15	2	50.60	0	0.00	50.40	2	2,347	0.09%
2018/01/10	7	51.14	0	0.00	50.30	7	2,332	0.30%
2018/01/08	1	55.60	0	0.00	54.10	1	2,214	0.05%
2018/01/03	7	55.09	0	0.00	54.60	7	1,860	0.38%
2018/01/02	3	54.80	2	53.20	54.60	1	1,784	0.06%