銘鈺 (4545)-美林券商分點個股進出

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

銘鈺

(4545)

可現股當沖

股價
54.4
漲跌
▲1.0
漲幅
+1.87%
成交量
441張
產業
上市電子零組件類股
43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

銘鈺 (4545)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/11/22	13	54.30	50	54.83	54.40	-37	1,820	-2.03%
2024/11/21	28	53.40	22	53.00	53.40	6	1,819	0.33%
2024/11/20	4	53.00	10	52.89	52.90	-6	1,824	-0.33%
2024/11/19	12	52.91	16	53.27	53.10	-4	1,824	-0.22%
2024/11/18	7	52.43	31	52.50	52.00	-24	1,828	-1.31%
2024/11/15	15	53.86	18	53.86	53.80	-3	1,830	-0.16%
2024/11/14	4	54.10	9	54.59	54.20	-5	1,848	-0.27%
2024/11/13	32	54.92	25	54.66	54.90	7	1,854	0.38%
2024/11/12	17	54.71	26	55.01	54.40	-9	1,853	-0.49%
2024/11/11	5	57.84	8	57.95	57.20	-3	1,847	-0.16%
2024/11/08	12	58.23	19	58.84	58.00	-7	1,865	-0.38%
2024/11/07	19	61.69	10	61.65	60.10	9	1,863	0.48%
2024/11/06	15	59.85	34	59.01	60.50	-19	1,839	-1.03%
2024/11/05	26	58.60	44	58.66	58.00	-18	1,820	-0.99%
2024/11/04	43	58.05	35	57.88	58.40	8	1,819	0.44%
2024/11/01	82	59.13	58	59.65	59.50	24	1,807	1.33%
2024/10/30	61	61.82	44	62.34	60.60	17	1,799	0.94%
2024/10/29	93	64.24	26	63.82	64.30	67	1,801	3.72%
2024/10/28	140	66.96	258	68.40	65.00	-118	1,799	-6.56%	大買/大賣/鉅額交易
2024/10/25	218	73.85	251	74.57	72.20	-33	1,713	-1.93%	大買/大賣/
2024/10/24	78	68.29	102	71.15	73.80	-24	1,403	-1.71%	大賣/
2024/10/23	60	65.45	45	64.42	67.10	15	1,219	1.23%
2024/10/22	39	59.23	55	60.29	61.00	-16	1,116	-1.43%
2024/10/21	52	60.60	30	59.97	59.50	22	1,128	1.95%
2024/10/18	151	59.55	83	60.15	59.20	68	1,126	6.04%	大買/
2024/10/17	59	58.59	21	59.07	60.60	38	1,108	3.43%
2024/10/16	56	54.59	62	54.85	55.10	-6	1,115	-0.54%
2024/10/15	12	55.88	54	56.12	55.00	-42	1,117	-3.76%
2024/10/14	76	56.51	42	56.65	57.30	34	1,120	3.03%
2024/10/11	62	58.78	140	60.73	57.70	-78	1,129	-6.90%	大賣/
2024/10/09	109	59.69	34	59.68	58.80	75	1,114	6.73%	大買/
2024/10/08	62	56.58	11	56.42	56.50	51	1,093	4.66%
2024/10/07	49	56.35	12	55.40	57.70	37	1,120	3.30%
2024/10/04	7	53.30	17	52.92	52.50	-10	1,163	-0.86%
2024/10/01	6	54.20	0	0.00	53.90	6	1,217	0.49%
2024/09/30	26	54.87	14	54.60	54.50	12	1,253	0.96%
2024/09/27	11	57.60	35	57.08	55.90	-24	1,274	-1.88%
2024/09/26	74	59.74	43	59.21	58.30	31	1,268	2.44%
2024/09/25	41	59.23	43	59.85	57.70	-2	1,260	-0.16%
2024/09/24	52	56.16	28	55.71	57.70	24	1,208	1.99%
2024/09/23	5	52.50	1	52.30	52.50	4	1,178	0.34%
2024/09/20	16	52.83	19	52.74	52.40	-3	1,186	-0.25%
2024/09/19	2	52.90	8	52.23	52.80	-6	1,195	-0.50%
2024/09/18	7	52.89	9	53.61	52.30	-2	1,225	-0.16%
2024/09/16	30	54.69	7	54.44	54.40	23	1,303	1.77%
2024/09/13	27	53.07	4	53.43	52.80	23	1,380	1.67%
2024/09/12	2	53.95	22	53.96	53.60	-20	1,522	-1.31%
2024/09/11	52	54.18	40	54.14	53.30	12	1,532	0.78%
2024/09/10	22	53.98	58	54.61	51.90	-36	1,559	-2.31%
2024/09/09	34	53.44	11	52.02	54.00	23	1,578	1.46%
2024/09/06	26	52.84	4	52.80	52.70	22	1,615	1.36%
2024/09/05	21	53.42	18	54.13	53.10	3	1,795	0.17%
2024/09/04	32	54.80	14	55.17	54.20	18	1,846	0.97%
2024/09/03	14	59.39	11	59.05	57.60	3	1,839	0.16%
2024/09/02	14	58.17	110	58.44	58.30	-96	1,813	-5.29%	大賣/
2024/08/30	0	0.00	140	56.04	55.50	-140	1,757	-7.97%	大賣/鉅額交易
2024/08/29	13	53.09	4	53.00	53.20	9	1,751	0.51%
2024/08/28	3	52.93	3	52.93	53.60	0	1,783	0.00%
2024/08/27	30	52.86	6	52.53	53.20	24	1,807	1.33%
2024/08/26	7	53.70	9	53.83	51.90	-2	1,821	-0.11%
2024/08/23	5	53.66	35	53.06	54.00	-30	1,841	-1.63%
2024/08/22	26	54.98	23	54.88	54.10	3	1,864	0.16%
2024/08/21	17	55.75	58	55.65	55.60	-41	1,939	-2.11%
2024/08/20	39	56.24	54	56.59	56.40	-15	2,008	-0.75%
2024/08/19	3	56.30	24	56.76	57.00	-21	2,074	-1.01%
2024/08/16	140	55.94	16	56.09	57.00	124	2,112	5.87%	大買/鉅額交易
2024/08/15	19	53.53	11	53.54	53.80	8	2,122	0.38%
2024/08/14	0	0.00	42	52.42	52.30	-42	2,126	-1.98%
2024/08/13	41	52.95	47	52.91	52.60	-6	2,166	-0.28%
2024/08/12	147	53.40	53	53.81	52.80	94	2,209	4.25%	大買/
2024/08/09	2	48.60	48	49.76	51.40	-46	2,192	-2.10%
2024/08/08	18	46.84	75	46.70	46.75	-57	2,192	-2.60%
2024/08/07	23	47.27	24	47.31	47.70	-1	2,219	-0.05%
2024/08/06	82	44.38	32	45.84	43.75	50	2,216	2.26%
2024/08/05	25	47.31	8	46.94	46.90	17	2,201	0.77%
2024/08/02	13	52.61	57	54.09	52.10	-44	2,191	-2.01%
2024/08/01	168	58.13	188	57.60	57.00	-20	2,174	-0.92%	大買/大賣/
2024/07/31	147	57.46	167	56.71	56.60	-20	2,137	-0.94%	大買/大賣/
2024/07/30	18	52.01	9	52.68	53.90	9	2,077	0.43%
2024/07/29	96	52.59	27	53.03	52.50	69	2,072	3.33%
2024/07/26	49	54.72	20	54.77	54.90	29	2,059	1.41%
2024/07/23	52	56.48	88	56.12	56.40	-36	2,051	-1.75%
2024/07/22	155	55.89	36	54.78	55.60	119	2,022	5.88%	大買/鉅額交易
2024/07/19	30	54.12	22	55.93	54.00	8	1,996	0.40%
2024/07/18	17	56.24	50	54.98	56.00	-33	1,979	-1.67%
2024/07/17	35	54.42	77	55.35	54.40	-42	1,961	-2.14%
2024/07/16	22	52.45	44	52.11	52.50	-22	1,919	-1.15%
2024/07/15	73	51.33	71	51.84	51.90	2	1,912	0.10%
2024/07/12	133	52.49	68	52.21	51.90	65	1,899	3.42%	大買/
2024/07/11	55	54.77	50	55.74	54.20	5	1,875	0.27%
2024/07/10	35	57.67	73	57.79	57.40	-38	1,843	-2.06%
2024/07/09	90	57.94	109	59.32	56.80	-19	1,832	-1.04%	大賣/
2024/07/08	73	62.58	130	65.46	61.60	-57	1,801	-3.16%	大賣/
2024/07/05	115	64.27	100	63.51	66.40	15	1,756	0.85%	大買/
2024/07/04	102	59.56	81	60.26	60.40	21	1,723	1.22%	大買/
2024/07/03	42	57.55	74	58.05	57.50	-32	1,685	-1.90%
2024/07/02	47	55.10	63	55.30	55.10	-16	1,661	-0.96%
2024/07/01	40	56.60	40	56.06	55.40	0	1,650	0.00%
2024/06/28	33	57.22	31	56.16	58.10	2	1,623	0.12%
2024/06/27	19	54.82	58	55.46	54.00	-39	1,589	-2.45%
2024/06/26	28	57.83	26	57.67	57.40	2	1,571	0.13%
2024/06/25	42	57.12	48	57.66	57.10	-6	1,561	-0.38%
2024/06/24	73	58.49	105	59.14	58.00	-32	1,543	-2.07%	大賣/
2024/06/21	67	62.83	168	62.73	61.50	-101	1,510	-6.69%	大賣/鉅額交易
2024/06/20	215	60.98	150	61.05	61.10	65	1,426	4.56%	大買/大賣/
2024/06/19	245	61.16	140	60.87	62.70	105	1,335	7.86%	大買/大賣/鉅額交易
2024/06/18	0	0.00	3	57.00	57.00	-3	1,187	-0.25%
2024/06/17	43	48.95	26	48.66	51.90	17	1,173	1.45%
2024/06/14	8	47.20	33	49.32	47.20	-25	1,135	-2.20%
2024/06/13	55	47.41	33	47.70	49.00	22	1,101	2.00%
2024/06/12	24	48.46	20	48.36	48.45	4	1,056	0.38%
2024/06/11	12	45.10	26	44.51	45.45	-14	873	-1.60%
2024/06/07	14	41.76	13	41.66	41.35	1	814	0.12%
2024/06/06	43	41.68	9	41.88	41.45	34	811	4.19%
2024/06/05	26	42.34	34	43.04	41.35	-8	810	-0.99%
2024/06/04	26	43.25	24	44.01	43.10	2	805	0.25%
2024/06/03	48	42.45	56	43.09	43.90	-8	792	-1.01%
2024/05/31	53	42.19	94	41.91	40.90	-41	770	-5.32%
2024/05/30	86	41.40	40	42.38	40.85	46	788	5.83%
2024/05/29	99	42.83	23	43.39	42.30	76	802	9.47%
2024/05/28	26	43.99	40	44.02	44.10	-14	777	-1.80%
2024/05/27	42	45.54	100	45.50	44.60	-58	748	-7.75%
2024/05/24	73	42.30	49	42.34	44.55	24	668	3.59%
2024/05/23	59	41.37	39	41.85	40.50	20	594	3.36%
2024/05/22	1	40.95	26	40.54	42.35	-25	521	-4.79%
2024/05/21	25	36.50	20	37.77	38.50	5	473	1.06%
2024/05/20	27	35.91	25	36.52	35.00	2	438	0.46%
2024/05/17	43	36.96	24	36.76	37.00	19	427	4.45%
2024/05/16	17	37.49	25	36.80	37.80	-8	382	-2.09%
2024/05/15	33	34.80	5	34.96	34.40	28	328	8.51%
2024/05/14	23	34.63	10	35.07	34.20	13	320	4.06%
2024/05/13	32	34.84	17	35.42	35.05	15	306	4.89%
2024/05/10	14	32.96	1	33.10	33.00	13	274	4.73%
2024/05/09	2	32.00	0	0.00	31.75	2	270	0.74%
2024/05/08	2	31.85	0	0.00	31.95	2	269	0.74%
2024/05/06	6	31.75	1	32.10	31.70	5	271	1.84%
2024/05/03	3	31.82	1	31.75	31.80	2	269	0.74%
2024/04/29	3	31.45	1	32.00	31.45	2	266	0.75%
2024/04/26	1	31.30	2	31.40	31.30	-1	265	-0.38%
2024/04/25	1	31.35	2	31.85	31.45	-1	265	-0.38%
2024/04/24	2	31.83	0	0.00	31.85	2	262	0.76%
2024/04/23	1	31.80	1	31.90	31.80	0	260	0.00%
2024/04/22	1	31.50	2	31.60	31.40	-1	260	-0.38%
2024/04/19	7	31.58	9	31.48	31.60	-2	260	-0.77%
2024/04/18	2	32.58	1	32.70	32.50	1	257	0.39%
2024/04/17	2	32.73	3	32.63	32.90	-1	257	-0.39%
2024/04/16	7	32.10	4	32.44	31.90	3	253	1.19%
2024/04/15	12	33.94	11	34.06	33.55	1	248	0.40%
2024/04/12	13	33.99	17	33.86	34.00	-4	239	-1.67%
2024/04/11	8	32.49	6	32.74	32.65	2	228	0.88%
2024/04/10	7	32.89	15	33.50	33.95	-8	213	-3.76%
2024/04/09	3	30.87	1	30.30	30.90	2	185	1.08%
2024/04/08	3	29.95	3	30.05	30.35	0	182	0.00%
2024/04/01	1	31.50	5	31.30	31.50	-4	175	-2.28%
2024/03/29	0	0.00	6	31.09	31.45	-6	174	-3.45%
2024/03/27	2	30.93	0	0.00	31.10	2	172	1.16%
2024/03/26	2	31.08	0	0.00	31.00	2	172	1.16%
2024/03/21	2	30.95	1	31.15	31.15	1	172	0.58%
2024/03/20	3	31.30	3	31.32	30.80	0	172	0.00%
2024/03/19	5	31.91	8	32.40	31.30	-3	171	-1.75%
2024/03/18	0	0.00	4	31.25	31.35	-4	168	-2.37%
2024/03/15	1	31.10	1	30.90	31.35	0	167	0.00%
2024/03/14	1	30.80	8	31.24	30.80	-7	165	-4.22%
2024/03/13	6	31.56	2	31.80	31.20	4	164	2.44%
2024/03/12	3	32.03	1	32.25	32.00	2	162	1.23%
2024/03/11	15	31.31	8	31.68	31.45	7	159	4.38%
2024/03/08	8	31.94	5	32.19	31.25	3	153	1.96%
2024/03/07	9	34.10	6	34.33	33.60	3	145	2.06%
2024/03/06	4	35.31	3	35.65	34.95	1	136	0.73%
2024/03/05	4	35.36	11	35.69	35.50	-7	123	-5.65%
2024/03/04	15	33.50	14	33.72	34.25	1	78	1.27%
2024/03/01	1	31.15	0	0.00	31.20	1	47	2.09%
2024/02/29	1	30.90	1	31.00	30.90	0	46	0.00%
2024/02/27	2	30.63	2	30.85	30.90	0	46	0.00%
2024/02/26	1	31.05	3	31.00	31.00	-2	43	-4.57%
2024/02/23	3	31.30	4	31.23	31.10	-1	43	-2.30%
2024/02/22	2	31.33	3	31.20	31.20	-1	43	-2.32%
2024/02/21	2	31.45	3	31.48	31.35	-1	42	-2.34%
2024/02/20	5	31.14	2	30.70	31.30	3	43	6.93%
2024/02/19	3	30.00	2	30.05	30.25	1	37	2.67%
2024/02/16	1	29.70	2	29.80	29.80	-1	36	-2.76%
2024/02/05	0	0.00	1	29.60	29.75	-1	35	-2.81%
2024/02/02	1	29.80	0	0.00	29.75	1	35	2.82%
2024/01/30	10	29.51	5	29.61	29.80	5	36	13.85%
2024/01/29	12	29.49	11	29.69	29.70	1	35	2.78%
2024/01/24	2	29.65	2	29.70	29.85	0	35	0.00%
2024/01/22	0	0.00	2	29.60	29.65	-2	35	-5.61%
2024/01/19	0	0.00	1	29.70	29.70	-1	35	-2.79%
2024/01/17	0	0.00	6	29.27	29.30	-6	35	-16.93%
2024/01/16	2	29.05	4	29.20	29.25	-2	35	-5.64%
2024/01/15	4	29.20	4	29.26	29.35	0	34	0.00%
2024/01/11	2	29.78	1	29.80	29.80	1	32	3.06%
2023/12/28	4	30.00	0	0.00	30.00	4	32	12.46%
2023/12/27	0	0.00	1	29.95	30.00	-1	32	-3.12%
2023/12/26	0	0.00	1	30.05	30.00	-1	32	-3.08%
2023/12/22	0	0.00	1	29.85	29.85	-1	32	-3.09%
2023/12/21	0	0.00	3	29.92	29.90	-3	33	-9.08%
2023/12/19	2	29.45	0	0.00	29.70	2	32	6.20%
2023/12/18	8	29.44	2	29.40	29.40	6	31	18.76%
2023/12/13	3	29.72	0	0.00	29.90	3	28	10.39%
2023/12/12	1	30.10	0	0.00	30.10	1	27	3.63%
2023/12/08	2	30.10	0	0.00	30.30	2	27	7.32%
2023/12/05	1	30.05	0	0.00	30.20	1	30	3.29%
2023/11/30	1	30.00	0	0.00	30.00	1	31	3.22%
2023/11/22	2	30.13	0	0.00	30.40	2	32	6.19%
2023/11/21	1	30.15	0	0.00	30.20	1	32	3.07%
2023/11/15	1	30.10	0	0.00	30.10	1	29	3.44%
2023/11/06	1	29.45	0	0.00	29.60	1	31	3.21%
2023/10/24	1	29.60	1	29.60	29.60	0	38	0.00%
2023/10/20	1	29.45	0	0.00	29.45	1	46	2.17%
2023/10/19	1	29.45	0	0.00	29.45	1	47	2.09%
2023/09/21	0	0.00	1	29.90	29.95	-1	69	-1.45%
2023/09/12	2	29.48	0	0.00	29.80	2	70	2.83%
2023/09/08	1	30.20	0	0.00	30.35	1	68	1.47%
2023/09/04	0	0.00	1	30.15	30.15	-1	69	-1.44%
2023/09/01	0	0.00	1	30.25	30.25	-1	70	-1.41%
2023/08/18	0	0.00	1	30.05	29.70	-1	70	-1.41%
2023/08/11	1	30.20	2	30.20	30.10	-1	72	-1.39%
2023/08/09	0	0.00	1	30.20	30.35	-1	72	-1.38%
2023/08/08	0	0.00	2	30.50	30.40	-2	72	-2.75%
2023/08/07	0	0.00	1	30.35	30.45	-1	72	-1.38%
2023/08/02	0	0.00	2	29.70	29.80	-2	73	-2.73%
2023/08/01	5	29.50	3	29.80	29.70	2	82	2.41%
2023/07/31	5	30.00	0	0.00	30.35	5	82	6.03%
2023/07/27	8	29.90	2	30.40	30.40	6	85	6.98%
2023/07/26	0	0.00	2	30.35	30.00	-2	86	-2.31%
2023/07/25	1	31.05	2	32.15	31.60	-1	85	-1.17%
2023/07/24	0	0.00	4	30.50	30.50	-4	82	-4.87%
2023/07/14	0	0.00	2	30.68	30.50	-2	84	-2.38%
2023/07/12	3	29.80	1	30.15	30.50	2	86	2.30%
2023/07/11	0	0.00	1	30.65	30.35	-1	87	-1.14%
2023/07/07	4	30.19	4	30.23	30.10	0	94	0.00%
2023/07/06	6	30.37	8	30.35	30.25	-2	100	-1.99%
2023/06/26	0	0.00	1	29.95	29.95	-1	97	-1.03%
2023/06/21	0	0.00	1	30.00	30.00	-1	97	-1.03%
2023/06/20	0	0.00	1	29.85	29.60	-1	96	-1.04%
2023/06/15	1	29.55	1	29.70	29.70	0	97	0.00%
2023/06/12	4	29.46	7	29.50	29.40	-3	97	-3.07%
2023/06/09	0	0.00	1	30.10	30.00	-1	95	-1.04%
2023/06/07	1	29.85	3	29.97	29.85	-2	97	-2.05%
2023/06/05	2	30.15	1	30.30	30.40	1	96	1.03%
2023/05/31	1	30.10	0	0.00	30.15	1	102	0.98%
2023/05/25	0	0.00	3	30.55	30.30	-3	112	-2.66%
2023/05/19	0	0.00	1	29.55	29.55	-1	111	-0.89%
2023/05/18	9	29.40	4	29.50	29.75	5	111	4.49%
2023/05/15	5	29.50	0	0.00	29.30	5	110	4.53%
2023/05/12	0	0.00	1	29.70	29.75	-1	110	-0.91%
2023/05/11	0	0.00	1	29.75	29.60	-1	110	-0.91%
2023/05/09	0	0.00	3	29.98	30.15	-3	111	-2.68%
2023/05/08	10	29.50	3	30.40	30.30	7	110	6.31%
2023/05/05	0	0.00	1	32.75	32.55	-1	101	-0.99%
2023/05/04	0	0.00	2	32.93	32.85	-2	98	-2.02%
2023/05/03	0	0.00	1	32.90	33.15	-1	96	-1.03%
2023/05/02	5	32.80	0	0.00	32.70	5	94	5.30%
2023/04/28	0	0.00	1	32.50	32.50	-1	93	-1.07%
2023/04/27	5	32.25	1	31.70	32.45	4	93	4.30%
2023/04/26	3	31.70	0	0.00	31.75	3	92	3.24%
2023/04/25	0	0.00	3	31.55	31.40	-3	90	-3.31%
2023/04/24	6	31.55	0	0.00	31.80	6	90	6.63%
2023/04/21	0	0.00	3	32.45	32.50	-3	89	-3.37%
2023/04/19	0	0.00	2	33.10	32.90	-2	89	-2.24%
2023/04/18	0	0.00	6	33.00	32.95	-6	90	-6.65%
2023/04/17	6	33.48	6	33.45	33.40	0	90	0.00%
2023/04/13	2	33.20	4	33.31	33.15	-2	85	-2.35%
2023/04/12	8	33.62	14	33.20	33.50	-6	82	-7.29%
2023/04/11	20	32.51	1	31.90	32.80	19	75	25.28%
2023/04/07	1	31.50	0	0.00	31.50	1	70	1.41%
2023/04/06	0	0.00	3	31.85	31.50	-3	70	-4.24%
2023/03/30	3	31.20	5	31.49	31.65	-2	69	-2.89%
2023/03/28	4	31.45	2	31.55	31.55	2	69	2.89%
2023/03/22	1	31.90	0	0.00	31.90	1	73	1.37%
2023/03/15	0	0.00	2	32.00	31.90	-2	70	-2.83%
2023/03/13	3	31.60	1	31.60	31.95	2	69	2.86%
2023/03/10	0	0.00	4	31.88	32.10	-4	68	-5.82%
2023/03/08	0	0.00	1	32.35	32.35	-1	68	-1.47%
2023/03/07	0	0.00	1	32.45	32.45	-1	66	-1.49%
2023/03/06	0	0.00	2	33.05	32.85	-2	65	-3.04%
2023/03/03	0	0.00	1	33.10	33.20	-1	63	-1.58%
2023/03/02	3	33.00	2	32.93	33.20	1	61	1.61%
2023/02/24	1	31.80	2	32.60	31.90	-1	58	-1.71%
2023/02/23	0	0.00	2	31.03	32.20	-2	57	-3.49%
2023/02/13	0	0.00	1	30.40	30.25	-1	50	-1.97%
2023/02/02	1	30.55	0	0.00	30.70	1	45	2.22%
2023/01/11	1	30.65	0	0.00	31.00	1	41	2.40%
2023/01/09	1	31.05	1	31.20	31.00	0	40	0.00%
2023/01/06	6	31.23	0	0.00	31.20	6	38	15.52%
2023/01/03	0	0.00	2	30.00	29.55	-2	35	-5.67%
2022/12/26	0	0.00	2	29.60	29.75	-2	33	-5.99%
2022/12/21	0	0.00	2	29.55	29.50	-2	34	-5.88%
2022/12/19	0	0.00	1	31.25	30.20	-1	32	-3.08%
2022/12/16	0	0.00	2	29.15	29.95	-2	30	-6.59%
2022/12/13	2	28.15	0	0.00	28.15	2	26	7.43%
2022/12/12	0	0.00	1	28.35	28.35	-1	26	-3.74%
2022/12/07	0	0.00	1	28.00	27.90	-1	27	-3.64%
2022/11/30	1	27.95	0	0.00	28.05	1	29	3.37%
2022/11/28	2	27.75	0	0.00	27.95	2	30	6.50%
2022/11/24	1	27.70	0	0.00	28.15	1	32	3.05%
2022/11/23	0	0.00	3	28.10	27.95	-3	32	-9.28%
2022/11/11	1	28.65	1	28.75	28.75	0	36	0.00%
2022/11/07	3	28.25	2	28.00	28.40	1	50	1.99%
2022/11/02	3	26.90	0	0.00	26.90	3	64	4.65%
2022/10/27	3	27.05	2	27.05	27.05	1	66	1.50%
2022/10/25	1	27.00	0	0.00	27.30	1	67	1.49%
2022/10/24	2	27.30	0	0.00	27.45	2	67	2.96%
2022/10/14	1	27.15	0	0.00	27.35	1	70	1.41%
2022/09/28	0	0.00	1	27.15	26.65	-1	72	-1.39%
2022/09/12	1	28.40	0	0.00	28.40	1	74	1.34%
2022/09/06	0	0.00	1	29.25	28.65	-1	74	-1.35%
2022/09/01	0	0.00	3	29.90	29.85	-3	75	-3.95%
2022/08/29	0	0.00	3	29.38	29.80	-3	80	-3.72%
2022/08/17	0	0.00	3	30.42	29.80	-3	77	-3.85%
2022/08/15	0	0.00	1	29.80	29.45	-1	76	-1.31%
2022/08/11	1	30.80	2	30.50	30.80	-1	65	-1.54%
2022/08/10	0	0.00	1	28.45	28.00	-1	51	-1.96%
2022/08/08	0	0.00	1	28.40	28.45	-1	51	-1.93%
2022/07/27	0	0.00	1	25.95	26.05	-1	69	-1.44%
2022/07/20	0	0.00	2	25.48	25.40	-2	70	-2.83%
2022/07/19	0	0.00	1	25.65	25.65	-1	72	-1.38%
2022/07/18	2	25.65	1	26.00	25.35	1	73	1.36%
2022/07/15	0	0.00	1	26.05	26.00	-1	79	-1.26%
2022/07/13	0	0.00	4	26.10	25.80	-4	80	-4.96%
2022/07/12	0	0.00	1	25.50	25.45	-1	83	-1.20%
2022/07/11	0	0.00	2	26.60	26.30	-2	85	-2.34%
2022/07/08	0	0.00	2	26.65	26.70	-2	86	-2.31%
2022/07/07	4	26.10	0	0.00	26.35	4	87	4.56%
2022/07/06	0	0.00	2	26.80	26.20	-2	90	-2.21%
2022/07/05	3	27.20	0	0.00	27.25	3	96	3.10%
2022/07/04	3	26.98	1	26.65	26.75	2	99	2.01%
2022/07/01	1	26.85	3	27.12	26.85	-2	115	-1.73%
2022/06/30	4	28.05	1	28.40	28.10	3	126	2.37%
2022/06/29	1	28.50	0	0.00	28.65	1	129	0.77%
2022/06/28	1	28.85	1	28.80	28.90	0	131	0.00%
2022/06/24	2	28.65	0	0.00	28.60	2	139	1.44%
2022/06/22	9	28.84	1	29.30	28.95	8	141	5.64%
2022/06/21	0	0.00	1	29.40	29.25	-1	145	-0.69%
2022/06/20	0	0.00	2	28.90	28.65	-2	155	-1.29%
2022/06/17	0	0.00	2	29.00	29.10	-2	163	-1.22%
2022/06/16	1	29.50	3	29.38	29.15	-2	178	-1.12%
2022/06/14	1	28.85	2	29.18	29.20	-1	256	-0.39%
2022/06/13	0	0.00	6	29.45	29.45	-6	278	-2.16%
2022/06/10	1	30.90	2	30.80	30.80	-1	424	-0.24%
2022/06/09	1	30.90	1	31.50	30.85	0	456	0.00%
2022/06/08	9	30.65	2	30.95	31.40	7	464	1.51%
2022/06/07	0	0.00	1	29.75	30.00	-1	461	-0.22%
2022/06/01	0	0.00	3	29.75	29.65	-3	461	-0.65%
2022/05/27	4	29.66	3	29.60	29.65	1	459	0.22%
2022/05/26	1	29.70	0	0.00	29.50	1	459	0.22%
2022/05/25	2	29.50	0	0.00	29.60	2	458	0.44%
2022/05/23	2	29.45	0	0.00	29.65	2	458	0.44%
2022/05/20	5	29.83	1	29.80	29.40	4	458	0.87%
2022/05/19	0	0.00	1	29.00	29.35	-1	459	-0.22%
2022/05/16	1	29.35	0	0.00	29.15	1	459	0.22%
2022/05/13	1	29.35	1	28.90	29.25	0	457	0.00%
2022/05/12	0	0.00	9	28.85	28.40	-9	458	-1.96%
2022/05/11	10	29.99	5	29.66	29.65	5	452	1.10%
2022/05/10	1	28.60	0	0.00	28.60	1	446	0.22%
2022/05/09	3	28.30	3	28.25	28.45	0	444	0.00%
2022/05/06	1	28.45	8	28.59	28.55	-7	443	-1.58%
2022/05/04	3	29.47	1	29.95	28.95	2	441	0.45%
2022/05/03	2	29.40	0	0.00	29.50	2	438	0.46%
2022/04/29	0	0.00	1	28.90	29.05	-1	436	-0.23%
2022/04/28	2	29.45	1	29.45	29.10	1	436	0.23%
2022/04/27	3	28.90	2	28.90	28.90	1	436	0.23%
2022/04/26	0	0.00	2	29.10	28.90	-2	435	-0.46%
2022/04/25	1	28.70	8	29.14	28.80	-7	435	-1.61%
2022/04/22	0	0.00	3	30.78	30.70	-3	433	-0.69%
2022/04/21	11	30.80	5	30.99	31.05	6	432	1.39%
2022/04/20	0	0.00	2	29.78	29.80	-2	425	-0.47%
2022/04/18	2	29.05	7	29.61	29.10	-5	425	-1.17%
2022/04/15	0	0.00	1	30.40	29.85	-1	422	-0.24%
2022/04/14	1	30.50	0	0.00	30.50	1	420	0.24%
2022/04/13	3	30.48	1	30.60	30.65	2	419	0.48%
2022/04/12	1	31.05	1	30.95	30.60	0	418	0.00%
2022/04/11	19	31.12	7	31.34	31.00	12	415	2.89%
2022/04/08	2	32.40	5	32.40	32.65	-3	410	-0.73%
2022/04/07	11	32.10	8	33.49	31.80	3	407	0.74%
2022/04/06	3	34.15	8	34.00	34.50	-5	391	-1.28%
2022/04/01	5	32.36	2	31.55	32.40	3	379	0.79%
2022/03/31	0	0.00	2	32.50	31.80	-2	376	-0.53%
2022/03/30	12	32.45	2	32.35	31.95	10	374	2.67%
2022/03/29	3	31.42	1	31.95	31.50	2	370	0.54%
2022/03/25	0	0.00	1	31.75	31.70	-1	364	-0.27%
2022/03/24	1	31.65	0	0.00	31.65	1	363	0.28%
2022/03/23	0	0.00	1	33.25	32.30	-1	358	-0.28%
2022/03/21	0	0.00	1	32.95	31.65	-1	340	-0.29%
2022/03/18	11	34.42	4	33.66	32.10	7	325	2.15%
2022/03/17	1	31.60	0	0.00	31.65	1	263	0.38%
2022/03/15	0	0.00	6	35.08	31.25	-6	229	-2.61%
2022/03/14	6	32.72	4	32.28	33.80	2	82	2.43%
2022/03/11	3	29.52	0	0.00	30.75	3	52	5.76%
2022/03/04	0	0.00	1	28.75	28.85	-1	40	-2.48%
2022/02/14	1	27.80	0	0.00	28.00	1	46	2.17%
2022/02/08	3	28.00	0	0.00	28.00	3	47	6.27%
2022/01/24	1	28.00	0	0.00	27.80	1	48	2.06%
2022/01/20	1	27.70	0	0.00	27.65	1	47	2.09%
2022/01/14	0	0.00	1	28.15	28.00	-1	48	-2.07%
2022/01/11	0	0.00	4	27.65	27.80	-4	47	-8.36%
2022/01/07	0	0.00	2	28.20	28.40	-2	47	-4.23%
2022/01/06	1	28.35	0	0.00	28.50	1	47	2.13%
2022/01/04	0	0.00	1	29.30	29.10	-1	45	-2.20%
2021/12/14	0	0.00	1	29.05	28.80	-1	42	-2.33%
2021/12/13	3	30.05	0	0.00	29.35	3	42	7.07%
2021/12/09	1	28.85	0	0.00	28.80	1	38	2.59%
2021/11/29	1	27.45	0	0.00	27.45	1	35	2.79%
2021/11/26	0	0.00	1	28.15	27.75	-1	35	-2.83%
2021/11/23	0	0.00	3	28.65	28.35	-3	33	-8.98%
2021/11/22	1	28.10	1	28.65	28.65	0	33	0.00%
2021/11/19	3	27.50	0	0.00	27.50	3	30	9.97%
2021/11/11	0	0.00	1	27.55	27.50	-1	28	-3.46%
2021/11/10	1	27.30	0	0.00	27.40	1	28	3.50%
2021/11/05	0	0.00	1	27.10	27.05	-1	29	-3.44%
2021/11/03	1	26.70	0	0.00	26.70	1	28	3.54%
2021/10/28	1	27.10	0	0.00	27.10	1	29	3.41%
2021/10/27	7	27.10	0	0.00	27.10	7	30	22.83%
2021/10/22	1	25.95	0	0.00	25.95	1	32	3.06%
2021/10/13	2	25.40	0	0.00	25.40	2	40	4.94%
2021/10/05	1	25.25	0	0.00	25.25	1	56	1.78%
2021/09/29	1	26.30	0	0.00	26.30	1	83	1.19%
2021/08/27	0	0.00	1	27.35	27.35	-1	103	-0.97%
2021/08/26	0	0.00	1	27.40	27.40	-1	104	-0.96%
2021/08/23	0	0.00	1	26.90	26.90	-1	118	-0.84%
2021/08/19	0	0.00	1	27.00	27.00	-1	123	-0.81%
2021/08/11	2	27.80	0	0.00	27.30	2	138	1.44%
2021/08/10	1	28.45	0	0.00	28.50	1	140	0.71%
2021/08/09	1	28.60	0	0.00	28.60	1	148	0.68%
2021/08/06	0	0.00	6	28.45	28.50	-6	152	-3.95%
2021/07/29	0	0.00	5	28.20	28.70	-5	203	-2.45%
2021/07/28	0	0.00	2	28.35	28.20	-2	209	-0.95%
2021/07/27	0	0.00	7	28.79	28.80	-7	226	-3.09%
2021/07/23	12	28.60	0	0.00	28.65	12	279	4.29%
2021/07/22	1	28.50	0	0.00	28.45	1	322	0.31%
2021/07/19	1	28.20	0	0.00	28.35	1	536	0.19%
2021/07/16	2	28.23	0	0.00	28.45	2	582	0.34%
2021/07/13	1	29.10	3	28.82	28.50	-2	597	-0.33%
2021/07/12	0	0.00	3	29.77	29.10	-3	598	-0.50%
2021/07/09	3	28.95	27	29.31	28.80	-24	591	-4.06%
2021/07/08	19	28.58	5	28.37	29.00	14	579	2.41%
2021/07/06	3	26.00	1	26.30	26.35	2	588	0.34%
2021/07/05	3	26.13	2	25.98	25.85	1	589	0.17%
2021/07/02	0	0.00	1	25.70	25.70	-1	590	-0.17%
2021/07/01	0	0.00	4	25.79	25.85	-4	591	-0.68%
2021/06/30	2	25.90	3	25.90	26.00	-1	591	-0.17%
2021/06/29	0	0.00	3	25.85	25.60	-3	591	-0.51%
2021/06/25	0	0.00	1	26.70	26.70	-1	588	-0.17%
2021/06/24	0	0.00	1	26.55	26.70	-1	590	-0.17%
2021/06/23	3	26.77	0	0.00	26.50	3	590	0.51%
2021/06/22	0	0.00	1	26.50	26.50	-1	590	-0.17%
2021/06/21	0	0.00	1	26.65	26.70	-1	589	-0.17%
2021/06/18	0	0.00	2	27.68	27.65	-2	588	-0.34%
2021/06/17	0	0.00	1	27.50	27.60	-1	589	-0.17%
2021/06/16	0	0.00	10	27.36	27.50	-10	591	-1.69%
2021/06/15	1	27.70	3	27.65	27.70	-2	591	-0.34%
2021/06/11	0	0.00	2	27.03	27.00	-2	591	-0.34%
2021/06/10	2	26.90	1	27.20	27.20	1	592	0.17%
2021/06/09	7	26.65	1	26.65	26.65	6	593	1.01%
2021/06/07	0	0.00	4	26.85	27.45	-4	593	-0.67%
2021/06/04	0	0.00	2	27.50	27.50	-2	593	-0.34%
2021/06/03	1	27.65	0	0.00	27.65	1	594	0.17%
2021/06/02	3	28.13	2	27.90	28.00	1	593	0.17%
2021/06/01	2	27.50	7	27.36	27.45	-5	588	-0.85%
2021/05/31	5	26.77	0	0.00	26.75	5	582	0.86%
2021/05/28	7	26.69	3	26.75	26.60	4	581	0.69%
2021/05/27	2	26.45	6	26.38	26.65	-4	580	-0.69%
2021/05/26	2	26.35	0	0.00	26.45	2	578	0.35%
2021/05/25	2	26.50	4	26.30	26.45	-2	576	-0.35%
2021/05/21	16	25.52	0	0.00	26.00	16	576	2.78%
2021/05/20	5	24.55	4	25.25	24.90	1	573	0.17%
2021/05/19	0	0.00	1	25.35	25.70	-1	572	-0.17%
2021/05/18	5	24.88	3	24.97	25.35	2	571	0.35%
2021/05/17	8	24.01	9	23.40	23.50	-1	568	-0.18%
2021/05/14	4	25.85	1	25.90	25.90	3	561	0.53%
2021/05/13	5	25.18	5	25.41	25.75	0	558	0.00%
2021/05/12	11	27.44	7	27.10	26.45	4	553	0.72%
2021/05/11	4	29.18	20	29.80	29.35	-16	540	-2.96%
2021/05/10	2	31.85	11	31.77	31.20	-9	530	-1.69%
2021/05/07	22	30.34	16	30.53	30.45	6	524	1.14%
2021/05/06	3	30.00	7	30.46	30.00	-4	516	-0.77%
2021/05/05	6	31.30	11	31.18	30.95	-5	510	-0.98%
2021/05/04	27	30.49	16	31.04	30.55	11	505	2.18%
2021/05/03	27	34.66	22	34.80	33.10	5	489	1.02%
2021/04/29	45	37.51	60	37.47	36.75	-15	464	-3.23%
2021/04/28	39	37.23	82	37.53	36.60	-43	434	-9.90%
2021/04/27	94	36.26	68	36.40	36.30	26	393	6.61%
2021/04/26	168	38.89	205	39.76	36.20	-37	364	-10.15%	大買/大賣/
2021/04/23	162	37.61	106	37.54	38.55	56	243	23.00%	大買/大賣/
2021/04/22	81	34.32	117	34.22	35.05	-36	189	-19.01%	大賣/
2021/04/21	42	31.74	4	30.58	31.90	38	143	26.51%
2021/04/20	0	0.00	2	30.15	30.00	-2	134	-1.48%
2021/04/19	16	29.92	1	30.00	29.95	15	134	11.19%
2021/04/16	4	29.50	1	29.45	29.30	3	141	2.12%
2021/04/15	1	29.85	4	29.89	29.90	-3	136	-2.20%
2021/04/14	0	0.00	6	29.98	29.85	-6	136	-4.40%
2021/04/13	3	31.58	26	31.48	30.15	-23	140	-16.37%
2021/04/12	48	31.72	8	31.33	31.55	40	134	29.64%
2021/04/09	4	29.90	3	30.00	29.95	1	123	0.81%
2021/04/08	2	29.50	0	0.00	29.40	2	122	1.63%
2021/04/07	0	0.00	1	29.60	29.60	-1	123	-0.81%
2021/04/06	1	29.35	0	0.00	29.50	1	126	0.79%
2021/04/01	0	0.00	1	28.80	28.95	-1	125	-0.79%
2021/03/31	0	0.00	1	28.80	28.80	-1	126	-0.79%
2021/03/30	0	0.00	5	29.00	29.05	-5	128	-3.90%
2021/03/29	1	29.05	1	28.75	29.00	0	128	0.00%
2021/03/26	8	28.93	1	28.85	28.95	7	129	5.42%
2021/03/25	0	0.00	1	29.05	29.00	-1	129	-0.77%
2021/03/24	0	0.00	4	29.08	29.10	-4	130	-3.08%
2021/03/23	1	29.30	2	29.33	29.25	-1	130	-0.76%
2021/03/22	6	29.65	5	29.60	29.70	1	133	0.75%
2021/03/19	1	29.10	5	28.82	29.60	-4	134	-2.97%
2021/03/18	3	29.00	0	0.00	29.05	3	134	2.24%
2021/03/17	0	0.00	1	28.90	29.00	-1	140	-0.71%
2021/03/16	0	0.00	3	29.03	29.15	-3	146	-2.05%
2021/03/12	13	29.31	1	29.15	29.10	12	155	7.73%
2021/03/11	0	0.00	4	29.00	29.15	-4	156	-2.56%
2021/03/09	1	29.40	0	0.00	29.35	1	164	0.61%
2021/03/08	0	0.00	3	29.55	29.40	-3	174	-1.72%
2021/03/05	0	0.00	2	29.55	29.50	-2	177	-1.13%
2021/03/04	0	0.00	23	29.51	29.60	-23	181	-12.69%
2021/03/03	21	29.74	1	29.60	29.90	20	185	10.76%
2021/03/02	0	0.00	11	29.83	29.55	-11	192	-5.72%
2021/02/26	2	30.08	3	29.93	30.05	-1	199	-0.50%
2021/02/25	1	30.00	6	30.08	30.00	-5	212	-2.35%
2021/02/24	1	30.00	4	30.05	29.95	-3	225	-1.33%
2021/02/23	9	30.25	0	0.00	30.20	9	248	3.63%
2021/02/22	4	30.18	1	29.95	30.00	3	276	1.08%
2021/02/19	2	29.85	9	29.82	30.05	-7	318	-2.20%
2021/02/18	20	29.63	0	0.00	29.65	20	349	5.73%
2021/02/17	11	29.54	4	29.48	29.35	7	431	1.62%
2021/02/05	1	29.60	1	29.30	29.40	0	508	0.00%
2021/01/29	0	0.00	5	29.90	29.65	-5	610	-0.82%
2021/01/27	0	0.00	1	29.90	30.15	-1	608	-0.16%
2021/01/26	2	30.00	8	29.88	29.90	-6	607	-0.99%
2021/01/25	3	30.17	3	30.10	30.20	0	607	0.00%
2021/01/22	2	29.90	0	0.00	30.05	2	606	0.33%
2021/01/21	2	29.98	1	30.70	29.90	1	606	0.16%
2021/01/20	2	30.50	11	30.50	29.80	-9	605	-1.49%
2021/01/19	6	31.50	25	31.44	31.45	-19	603	-3.15%
2021/01/18	21	30.72	0	0.00	30.65	21	597	3.52%
2021/01/15	0	0.00	8	30.22	30.00	-8	593	-1.35%
2021/01/14	2	30.35	2	30.23	30.20	0	590	0.00%
2021/01/13	13	30.02	1	30.40	30.10	12	589	2.04%
2021/01/12	0	0.00	17	30.01	29.50	-17	587	-2.89%
2021/01/11	5	30.76	37	30.41	30.75	-32	585	-5.46%
2021/01/08	2	29.55	4	29.40	29.50	-2	576	-0.35%
2021/01/07	5	29.45	2	29.65	29.45	3	575	0.52%
2021/01/06	2	28.60	22	29.88	29.45	-20	574	-3.48%
2021/01/05	3	29.85	9	29.94	29.90	-6	568	-1.06%
2021/01/04	6	30.18	14	30.12	29.95	-8	566	-1.41%
2020/12/31	2	30.50	1	30.40	30.10	1	563	0.18%
2020/12/30	22	30.66	3	30.85	30.55	19	563	3.37%
2020/12/29	19	30.31	3	30.35	30.30	16	563	2.84%
2020/12/28	0	0.00	4	30.25	30.20	-4	560	-0.71%
2020/12/25	0	0.00	8	30.58	30.30	-8	559	-1.43%
2020/12/24	47	30.24	5	30.74	30.65	42	557	7.53%
2020/12/23	18	30.01	6	30.00	29.95	12	555	2.16%
2020/12/22	7	30.17	8	29.96	29.80	-1	554	-0.18%
2020/12/21	1	30.55	3	30.45	30.80	-2	551	-0.36%
2020/12/18	0	0.00	3	30.70	30.90	-3	552	-0.54%
2020/12/17	0	0.00	12	30.95	31.05	-12	551	-2.18%
2020/12/16	28	30.56	0	0.00	31.00	28	551	5.08%
2020/12/15	1	30.20	21	30.05	29.80	-20	548	-3.65%
2020/12/14	5	30.34	6	30.39	30.50	-1	547	-0.18%
2020/12/11	31	30.40	16	30.23	30.40	15	548	2.74%
2020/12/10	7	31.02	20	31.24	30.60	-13	543	-2.39%
2020/12/09	15	31.49	22	31.61	31.60	-7	538	-1.30%
2020/12/08	20	31.47	1	32.00	32.50	19	531	3.58%
2020/12/07	8	31.46	7	31.57	31.40	1	528	0.19%
2020/12/04	6	32.54	11	32.24	32.05	-5	525	-0.95%
2020/12/03	18	32.85	8	33.12	32.20	10	521	1.92%
2020/12/02	10	34.97	45	34.59	33.20	-35	516	-6.77%
2020/12/01	9	34.87	5	34.98	34.90	4	505	0.79%
2020/11/30	12	35.02	17	34.85	34.65	-5	501	-1.00%
2020/11/27	14	34.85	24	34.69	34.70	-10	498	-2.01%
2020/11/26	41	35.30	10	35.25	35.20	31	492	6.29%
2020/11/25	40	34.90	42	35.48	34.75	-2	485	-0.41%
2020/11/24	40	36.02	39	36.37	35.40	1	476	0.21%
2020/11/23	18	35.49	35	35.67	35.40	-17	462	-3.68%
2020/11/20	88	37.24	70	37.76	36.50	18	450	4.00%
2020/11/19	98	40.05	80	40.19	38.20	18	425	4.23%
2020/11/18	152	41.27	159	41.26	40.75	-7	396	-1.77%	大買/大賣/
2020/11/17	63	40.37	73	40.53	40.45	-10	352	-2.84%
2020/11/16	312	39.78	331	39.80	40.50	-19	321	-5.91%	大買/大賣/
2020/11/13	210	39.80	169	39.84	40.00	41	239	17.14%	大買/大賣/
2020/11/12	57	37.76	74	37.66	37.50	-17	161	-10.53%
2020/11/11	100	36.73	83	37.59	38.40	17	125	13.49%
2020/11/10	8	34.86	18	34.82	35.10	-10	76	-13.04%
2020/11/09	2	30.10	2	31.93	33.45	0	64	0.00%
2020/11/04	1	30.00	0	0.00	30.20	1	56	1.77%
2020/11/02	4	30.00	1	29.80	29.90	3	57	5.26%
2020/10/30	0	0.00	1	29.60	29.95	-1	56	-1.76%
2020/10/28	0	0.00	1	29.80	29.90	-1	56	-1.77%
2020/10/26	0	0.00	3	29.90	29.95	-3	57	-5.24%
2020/10/22	0	0.00	1	30.00	30.00	-1	62	-1.59%
2020/10/19	5	30.10	1	30.00	30.30	4	74	5.34%
2020/10/16	1	29.90	2	29.95	29.75	-1	78	-1.27%
2020/10/15	0	0.00	1	29.80	29.85	-1	99	-1.00%
2020/10/14	1	30.00	0	0.00	30.05	1	134	0.74%
2020/10/13	0	0.00	3	29.73	29.80	-3	145	-2.07%
2020/10/12	5	30.00	3	29.90	29.95	2	145	1.37%
2020/10/08	0	0.00	1	30.15	30.25	-1	145	-0.69%
2020/10/07	3	30.30	2	30.35	30.35	1	146	0.68%
2020/10/05	0	0.00	1	30.00	30.10	-1	145	-0.69%
2020/09/25	0	0.00	1	29.45	29.70	-1	151	-0.66%
2020/09/24	0	0.00	2	29.90	29.50	-2	151	-1.32%
2020/09/23	0	0.00	4	30.70	30.40	-4	152	-2.62%
2020/09/22	1	30.80	1	30.80	31.00	0	153	0.00%
2020/09/21	0	0.00	1	31.80	31.35	-1	153	-0.65%
2020/09/17	17	32.54	1	32.00	32.30	16	156	10.24%
2020/09/16	6	32.01	7	31.99	32.00	-1	157	-0.63%
2020/09/15	4	30.95	12	30.50	31.80	-8	161	-4.95%
2020/09/14	2	29.70	0	0.00	30.15	2	167	1.19%
2020/09/11	0	0.00	1	30.00	29.95	-1	170	-0.59%
2020/09/08	0	0.00	2	30.00	30.70	-2	174	-1.15%
2020/09/07	6	30.31	1	30.10	30.05	5	176	2.83%
2020/09/04	2	30.00	0	0.00	30.30	2	178	1.12%
2020/09/01	9	30.00	0	0.00	30.20	9	198	4.52%
2020/08/31	2	30.33	0	0.00	30.20	2	204	0.98%
2020/08/27	1	30.15	0	0.00	30.20	1	207	0.48%
2020/08/24	1	30.40	0	0.00	30.20	1	208	0.48%
2020/08/20	3	29.70	6	29.97	29.95	-3	211	-1.42%
2020/08/19	4	31.04	2	31.13	31.15	2	210	0.95%
2020/08/18	8	30.96	0	0.00	31.15	8	210	3.81%
2020/08/17	3	30.90	4	30.70	30.95	-1	210	-0.48%
2020/08/14	4	30.98	1	30.90	30.90	3	209	1.43%
2020/08/13	2	31.00	0	0.00	30.90	2	211	0.95%
2020/08/12	0	0.00	6	31.80	31.70	-6	211	-2.83%
2020/08/11	0	0.00	4	31.80	31.75	-4	213	-1.87%
2020/08/10	0	0.00	2	31.60	31.85	-2	216	-0.92%
2020/08/06	0	0.00	8	31.77	31.85	-8	223	-3.59%
2020/08/05	0	0.00	2	31.45	31.70	-2	230	-0.87%
2020/08/04	0	0.00	5	31.36	31.55	-5	233	-2.14%
2020/08/03	0	0.00	3	31.20	31.35	-3	237	-1.26%
2020/07/31	1	31.40	6	31.31	31.50	-5	239	-2.08%
2020/07/30	0	0.00	2	31.25	31.50	-2	240	-0.83%
2020/07/29	15	31.15	1	31.00	31.50	14	240	5.82%
2020/07/28	12	29.21	24	30.26	29.25	-12	240	-4.99%
2020/07/27	33	30.53	18	31.16	30.50	15	239	6.26%
2020/07/24	4	32.81	22	32.55	32.20	-18	235	-7.64%
2020/07/23	0	0.00	9	33.72	33.20	-9	233	-3.85%
2020/07/22	3	34.32	7	34.38	34.10	-4	234	-1.71%
2020/07/21	65	35.79	69	35.93	34.35	-4	230	-1.73%
2020/07/20	127	36.53	104	36.54	36.80	23	209	10.97%	大買/大賣/
2020/07/17	24	31.84	13	32.55	33.70	11	179	6.13%
2020/07/16	2	30.80	1	30.60	30.75	1	170	0.59%
2020/07/15	0	0.00	2	30.50	30.60	-2	170	-1.17%
2020/07/14	2	31.30	6	31.13	30.85	-4	178	-2.24%
2020/07/13	4	31.05	0	0.00	31.15	4	181	2.21%
2020/07/10	3	30.70	9	30.56	30.60	-6	181	-3.31%
2020/07/09	1	31.60	18	31.48	31.40	-17	181	-9.39%
2020/07/08	3	31.40	1	31.40	31.40	2	181	1.10%
2020/07/07	0	0.00	4	31.30	31.45	-4	181	-2.21%
2020/07/06	9	31.43	0	0.00	31.60	9	181	4.95%
2020/07/03	3	30.90	3	30.97	31.00	0	181	0.00%
2020/07/02	4	30.81	1	30.85	30.90	3	180	1.66%
2020/07/01	4	30.78	7	30.86	30.80	-3	181	-1.66%
2020/06/30	0	0.00	8	30.81	30.85	-8	180	-4.43%
2020/06/29	6	31.35	7	31.03	30.85	-1	180	-0.55%
2020/06/24	5	31.22	2	31.00	31.35	3	179	1.67%
2020/06/23	0	0.00	25	31.50	31.20	-25	177	-14.06%
2020/06/22	30	31.87	5	31.50	31.95	25	176	14.16%
2020/06/19	19	31.61	48	31.28	31.00	-29	171	-16.96%
2020/06/18	47	29.12	3	29.05	29.95	44	164	26.77%
2020/06/17	1	28.90	7	28.84	28.80	-6	160	-3.75%
2020/06/16	7	28.98	1	28.80	28.90	6	161	3.71%
2020/06/15	0	0.00	13	29.10	28.85	-13	165	-7.86%
2020/06/12	3	28.25	1	27.90	28.60	2	167	1.20%
2020/06/11	0	0.00	15	29.63	29.25	-15	167	-8.93%
2020/06/10	0	0.00	1	29.55	29.70	-1	181	-0.55%
2020/06/09	6	30.13	45	30.08	29.50	-39	180	-21.62%
2020/06/08	56	29.87	21	29.26	30.00	35	187	18.66%
2020/06/05	32	27.92	4	27.45	28.30	28	208	13.45%
2020/06/04	5	27.20	5	27.13	27.35	0	237	0.00%
2020/06/03	4	27.30	8	27.07	27.20	-4	259	-1.54%
2020/06/02	0	0.00	1	27.40	27.30	-1	263	-0.38%
2020/06/01	4	27.26	0	0.00	27.50	4	267	1.49%
2020/05/29	0	0.00	1	26.75	27.00	-1	269	-0.37%
2020/05/28	10	27.43	7	26.94	26.70	3	274	1.09%
2020/05/27	0	0.00	2	26.95	26.90	-2	289	-0.69%
2020/05/26	2	27.20	2	27.10	27.20	0	296	0.00%
2020/05/22	0	0.00	7	26.85	26.90	-7	300	-2.33%
2020/05/21	0	0.00	7	27.47	27.45	-7	305	-2.29%
2020/05/20	11	27.12	0	0.00	27.40	11	311	3.53%
2020/05/18	1	27.20	2	27.15	26.90	-1	326	-0.31%
2020/05/15	0	0.00	2	26.93	27.80	-2	325	-0.61%
2020/05/14	1	28.00	11	27.39	27.35	-10	323	-3.10%
2020/05/13	0	0.00	6	28.49	28.00	-6	322	-1.86%
2020/05/12	21	28.49	17	28.41	28.20	4	318	1.26%
2020/05/11	20	27.12	2	26.10	27.40	18	311	5.78%
2020/05/08	0	0.00	17	27.33	26.15	-17	307	-5.53%
2020/05/07	29	26.69	0	0.00	26.80	29	303	9.56%
2020/05/06	2	25.88	2	25.90	25.90	0	300	0.00%
2020/05/05	2	26.05	5	25.94	26.00	-3	304	-0.99%
2020/05/04	2	25.98	3	25.97	26.10	-1	304	-0.33%
2020/04/30	1	27.20	2	26.38	26.45	-1	302	-0.33%
2020/04/29	1	26.40	1	26.15	26.10	0	300	0.00%
2020/04/28	2	26.30	0	0.00	26.00	2	299	0.67%
2020/04/27	1	26.85	2	26.80	26.40	-1	298	-0.33%
2020/04/23	0	0.00	2	26.98	27.30	-2	299	-0.67%
2020/04/22	2	27.60	2	27.65	27.30	0	299	0.00%
2020/04/21	0	0.00	5	27.22	26.35	-5	295	-1.69%
2020/04/20	1	27.80	2	27.80	27.60	-1	295	-0.34%
2020/04/17	2	28.55	10	28.77	27.75	-8	295	-2.71%
2020/04/16	8	26.05	7	25.81	26.80	1	286	0.35%
2020/04/15	0	0.00	3	24.35	24.40	-3	283	-1.06%
2020/04/14	3	24.20	1	24.10	24.30	2	281	0.71%
2020/04/13	0	0.00	4	23.84	24.00	-4	279	-1.43%
2020/04/10	0	0.00	1	24.05	24.10	-1	277	-0.36%
2020/04/09	0	0.00	3	24.25	23.60	-3	277	-1.08%
2020/04/08	1	24.25	1	24.10	24.20	0	276	0.00%
2020/04/07	0	0.00	11	23.96	24.10	-11	274	-4.01%
2020/04/06	20	23.50	0	0.00	23.85	20	274	7.28%
2020/04/01	11	23.70	11	24.70	24.25	0	273	0.00%
2020/03/31	0	0.00	5	23.77	23.90	-5	273	-1.83%
2020/03/30	9	23.05	1	23.00	23.50	8	272	2.93%
2020/03/27	0	0.00	2	23.70	23.05	-2	271	-0.74%
2020/03/26	1	23.10	3	23.02	22.70	-2	271	-0.74%
2020/03/25	2	21.70	1	22.30	22.00	1	269	0.37%
2020/03/24	0	0.00	2	21.73	21.60	-2	268	-0.75%
2020/03/20	20	21.14	1	20.60	21.25	19	266	7.12%
2020/03/19	1	21.05	9	20.47	20.25	-8	263	-3.03%
2020/03/18	8	21.86	1	22.00	22.45	7	259	2.70%
2020/03/17	3	21.52	1	20.90	21.10	2	257	0.78%
2020/03/16	0	0.00	6	22.83	22.75	-6	254	-2.35%
2020/03/12	14	28.36	7	28.67	28.05	7	238	2.93%
2020/03/11	20	34.90	39	33.84	31.15	-19	224	-8.45%
2020/03/10	16	33.82	29	33.66	34.60	-13	194	-6.69%
2020/03/09	27	30.89	15	30.99	31.80	12	159	7.52%
2020/03/06	17	29.42	13	29.30	29.35	4	138	2.89%
2020/03/05	3	29.43	4	29.13	28.60	-1	132	-0.75%
2020/03/04	2	29.35	4	29.43	29.40	-2	128	-1.55%
2020/03/03	2	29.53	3	29.43	29.25	-1	128	-0.78%
2020/03/02	21	30.22	30	30.25	29.00	-9	130	-6.90%
2020/02/27	10	29.18	10	29.22	28.95	0	123	0.00%
2020/02/26	2	28.30	8	27.99	28.25	-6	119	-5.04%
2020/02/25	1	27.95	8	27.78	28.00	-7	115	-6.05%
2020/02/24	22	28.43	3	27.88	27.95	19	113	16.74%
2020/02/21	6	27.86	21	27.56	27.65	-15	107	-13.92%
2020/02/20	18	27.06	2	26.48	27.65	16	100	15.88%
2020/02/19	5	25.31	4	24.75	25.30	1	85	1.17%
2020/02/18	1	24.90	1	24.30	24.85	0	84	0.00%
2020/02/17	0	0.00	2	24.25	23.90	-2	86	-2.32%
2020/02/14	2	24.00	2	24.23	24.20	0	85	0.00%
2020/02/13	0	0.00	1	23.60	23.90	-1	85	-1.18%
2020/02/12	5	22.75	0	0.00	23.60	5	86	5.77%
2020/02/11	3	22.60	0	0.00	22.75	3	87	3.43%
2020/02/10	0	0.00	1	23.50	22.90	-1	100	-1.00%
2020/02/07	0	0.00	3	23.57	23.60	-3	102	-2.91%
2020/02/06	10	23.98	2	23.85	23.75	8	103	7.77%
2020/02/05	2	22.58	3	22.22	22.80	-1	98	-1.01%
2020/02/04	6	21.25	2	21.05	21.50	4	97	4.11%
2020/02/03	0	0.00	3	20.97	21.10	-3	96	-3.10%
2020/01/31	1	22.00	3	21.95	21.70	-2	96	-2.08%
2020/01/13	0	0.00	1	23.85	23.75	-1	89	-1.11%
2020/01/09	0	0.00	2	24.50	24.40	-2	89	-2.23%
2020/01/03	3	25.05	0	0.00	25.35	3	92	3.25%
2019/12/27	1	25.50	0	0.00	25.50	1	89	1.12%
2019/11/29	0	0.00	10	27.99	27.90	-10	79	-12.64%
2019/11/27	0	0.00	2	28.68	28.40	-2	75	-2.64%
2019/11/26	12	26.31	1	25.65	27.60	11	68	16.08%
2019/11/25	1	25.60	0	0.00	25.40	1	59	1.69%
2019/11/14	0	0.00	2	24.40	24.45	-2	55	-3.59%
2019/11/13	0	0.00	4	24.05	24.05	-4	52	-7.58%
2019/11/12	5	23.90	3	23.78	23.85	2	51	3.87%
2019/11/11	3	24.08	3	23.70	23.75	0	50	0.00%
2019/11/07	11	24.25	12	24.08	23.15	-1	50	-1.99%
2019/11/06	6	22.70	0	0.00	22.75	6	37	16.10%
2019/10/17	1	21.95	0	0.00	21.95	1	31	3.22%
2019/07/25	0	0.00	1	24.15	24.15	-1	61	-1.62%
2019/07/17	0	0.00	4	22.90	23.00	-4	65	-6.12%
2019/07/05	0	0.00	2	24.10	23.40	-2	64	-3.08%
2019/07/04	4	23.63	4	23.94	24.00	0	62	0.00%
2019/06/27	2	22.43	0	0.00	22.35	2	51	3.91%
2019/06/24	2	22.40	0	0.00	22.30	2	51	3.92%
2019/06/21	2	22.58	0	0.00	22.55	2	50	3.94%
2019/06/14	1	22.90	1	23.20	22.80	0	54	0.00%
2019/06/13	0	0.00	1	22.00	22.00	-1	55	-1.82%
2019/05/22	2	23.85	0	0.00	24.15	2	63	3.13%
2019/04/29	0	0.00	4	25.21	24.75	-4	55	-7.21%
2019/04/26	3	25.10	3	24.53	25.20	0	54	0.00%
2019/04/17	0	0.00	1	24.85	25.00	-1	52	-1.90%
2019/04/16	1	24.80	0	0.00	24.90	1	52	1.89%
2019/04/11	0	0.00	1	25.05	24.90	-1	52	-1.90%
2019/04/10	2	25.40	0	0.00	25.35	2	52	3.84%
2019/04/08	2	25.40	3	25.35	25.50	-1	51	-1.96%
2019/04/03	1	25.00	0	0.00	25.25	1	49	2.02%
2019/03/28	2	25.15	0	0.00	25.45	2	51	3.91%
2019/03/27	1	25.40	0	0.00	25.15	1	51	1.95%
2019/03/19	0	0.00	1	26.10	25.90	-1	50	-2.00%
2019/03/18	0	0.00	1	28.00	27.95	-1	46	-2.15%
2019/03/13	4	26.85	8	27.43	27.30	-4	42	-9.32%
2019/03/12	8	26.91	6	26.93	27.00	2	39	5.12%
2019/03/11	4	24.94	6	25.22	25.20	-2	30	-6.53%
2019/03/06	2	24.80	0	0.00	24.90	2	32	6.21%
2019/03/05	2	24.90	0	0.00	24.95	2	32	6.16%
2019/03/04	0	0.00	3	25.08	25.20	-3	31	-9.39%
2019/02/20	3	25.70	0	0.00	25.95	3	31	9.65%
2019/01/16	0	0.00	3	26.40	25.95	-3	48	-6.21%
2019/01/10	3	25.30	0	0.00	25.35	3	49	6.11%
2018/12/24	1	25.75	0	0.00	25.75	1	67	1.48%
2018/12/21	1	24.55	0	0.00	24.55	1	66	1.49%
2018/12/20	2	24.38	0	0.00	24.55	2	66	3.01%
2018/12/19	2	24.90	0	0.00	24.90	2	66	3.02%
2018/12/18	1	24.75	0	0.00	24.55	1	65	1.52%
2018/12/17	2	25.15	0	0.00	25.15	2	65	3.04%
2018/12/13	3	25.32	0	0.00	25.00	3	68	4.38%
2018/12/06	0	0.00	1	25.40	25.00	-1	71	-1.40%
2018/11/29	0	0.00	7	24.91	24.95	-7	71	-9.76%
2018/11/20	1	25.20	0	0.00	25.20	1	72	1.38%
2018/11/15	0	0.00	1	25.20	25.20	-1	73	-1.36%
2018/11/08	15	26.91	0	0.00	26.30	15	65	22.76%
2018/10/31	0	0.00	5	26.38	26.30	-5	71	-7.04%
2018/10/26	0	0.00	2	26.25	26.30	-2	71	-2.79%
2018/10/25	2	25.55	0	0.00	26.35	2	72	2.77%
2018/10/24	10	26.80	0	0.00	26.80	10	71	14.00%
2018/10/23	7	26.55	0	0.00	27.00	7	72	9.70%
2018/10/22	1	26.25	1	27.55	26.85	0	72	0.00%
2018/10/19	5	26.50	0	0.00	26.65	5	71	6.98%
2018/10/18	10	26.85	5	26.88	26.60	5	71	7.01%
2018/10/17	7	27.85	1	27.75	27.80	6	73	8.18%
2018/10/16	0	0.00	2	27.85	28.10	-2	82	-2.43%
2018/10/15	0	0.00	1	28.00	28.10	-1	82	-1.21%
2018/10/12	0	0.00	2	27.20	28.30	-2	82	-2.44%
2018/10/11	1	28.20	0	0.00	28.15	1	86	1.16%
2018/10/02	0	0.00	3	31.85	32.10	-3	85	-3.51%
2018/09/28	0	0.00	1	32.40	32.05	-1	86	-1.16%
2018/09/19	0	0.00	6	31.25	31.00	-6	100	-5.97%
2018/09/14	0	0.00	21	30.90	31.30	-21	105	-19.93%
2018/09/13	0	0.00	8	31.01	31.30	-8	105	-7.61%
2018/09/10	17	32.48	1	32.70	31.80	16	108	14.73%
2018/09/05	2	32.63	9	32.36	31.80	-7	108	-6.44%
2018/09/04	10	32.01	5	32.00	32.20	5	110	4.51%
2018/09/03	4	31.80	2	31.80	31.70	2	114	1.74%
2018/08/31	3	31.93	1	31.95	31.90	2	116	1.72%
2018/08/30	0	0.00	1	31.65	31.85	-1	116	-0.86%
2018/08/22	0	0.00	3	31.60	31.80	-3	130	-2.30%
2018/08/21	5	31.90	0	0.00	31.85	5	134	3.71%
2018/08/16	2	32.00	0	0.00	32.45	2	177	1.13%
2018/08/15	9	32.10	5	32.33	32.75	4	182	2.19%
2018/08/14	5	33.60	0	0.00	32.80	5	184	2.72%
2018/08/13	8	31.15	1	33.45	31.40	7	186	3.76%
2018/08/10	0	0.00	1	34.50	34.00	-1	187	-0.53%
2018/08/09	2	35.85	2	35.40	34.70	0	191	0.00%
2018/08/03	0	0.00	9	34.04	33.95	-9	241	-3.73%
2018/08/01	0	0.00	4	34.55	34.50	-4	321	-1.24%
2018/07/31	6	34.53	0	0.00	35.05	6	348	1.72%
2018/07/24	0	0.00	4	35.85	35.00	-4	365	-1.09%
2018/07/23	8	35.85	11	36.32	34.80	-3	365	-0.82%
2018/07/18	3	34.57	147	35.43	33.70	-144	374	-38.43%	大賣/鉅額交易
2018/07/17	138	36.24	5	36.27	36.35	133	371	35.80%	大買/鉅額交易
2018/07/09	13	32.68	0	0.00	33.00	13	541	2.40%
2018/07/06	0	0.00	3	33.50	33.20	-3	558	-0.54%
2018/07/03	0	0.00	10	34.09	33.40	-10	567	-1.76%
2018/07/02	0	0.00	2	36.00	34.80	-2	565	-0.35%
2018/06/29	2	34.45	8	35.43	36.00	-6	563	-1.06%
2018/06/28	2	33.45	1	32.85	33.50	1	555	0.18%
2018/06/27	0	0.00	19	33.02	33.00	-19	554	-3.43%
2018/06/26	0	0.00	10	33.04	33.20	-10	554	-1.80%
2018/06/25	43	33.71	0	0.00	33.80	43	555	7.75%
2018/06/21	0	0.00	6	33.76	33.65	-6	548	-1.09%
2018/06/20	0	0.00	6	33.50	33.60	-6	548	-1.09%
2018/06/19	4	34.34	6	34.28	34.10	-2	547	-0.37%
2018/05/28	1	36.75	190	37.31	36.80	-189	519	-36.35%	大賣/鉅額交易
2018/05/25	190	39.09	0	0.00	39.35	190	507	37.43%	大買/鉅額交易
2018/05/18	0	0.00	18	37.51	36.00	-18	470	-3.83%
2018/05/17	18	38.42	0	0.00	37.95	18	466	3.86%
2018/05/16	0	0.00	6	38.09	37.25	-6	461	-1.30%
2018/05/15	0	0.00	2	38.00	38.00	-2	453	-0.44%
2018/05/10	0	0.00	15	47.04	44.50	-15	417	-3.60%
2018/05/09	41	45.05	2	46.40	45.65	39	381	10.21%
2018/05/08	0	0.00	12	45.15	43.35	-12	337	-3.56%
2018/05/07	0	0.00	1	41.70	42.05	-1	310	-0.32%
2018/04/19	0	0.00	89	47.93	47.75	-89	264	-33.62%
2018/04/18	89	48.40	0	0.00	48.40	89	232	38.27%
2018/04/17	0	0.00	35	44.76	44.00	-35	194	-17.99%
2018/04/16	0	0.00	132	44.38	45.00	-132	178	-74.07%	大賣/鉅額交易
2018/04/13	89	44.90	69	44.13	44.90	20	149	13.37%
2018/04/12	147	40.85	9	39.31	40.85	138	106	129.25%	大買/鉅額交易
2018/04/11	9	37.14	0	0.00	37.15	9	91	9.82%
2018/03/28	0	0.00	1	33.30	33.95	-1	102	-0.98%
2018/03/23	0	0.00	2	33.10	33.00	-2	103	-1.93%
2018/03/21	0	0.00	1	33.75	33.55	-1	102	-0.98%
2018/03/20	0	0.00	2	33.65	34.25	-2	101	-1.98%
2018/03/19	0	0.00	3	33.98	34.40	-3	99	-3.01%
2018/03/16	0	0.00	1	33.90	34.30	-1	99	-1.01%
2018/03/15	0	0.00	1	33.50	34.45	-1	101	-0.99%
2018/03/09	0	0.00	2	34.28	34.45	-2	109	-1.83%
2018/03/02	0	0.00	2	34.95	35.00	-2	113	-1.76%
2018/02/22	0	0.00	1	35.20	34.70	-1	120	-0.83%
2018/02/21	0	0.00	2	33.70	35.20	-2	122	-1.63%
2018/02/12	0	0.00	1	34.10	34.15	-1	124	-0.80%
2018/02/09	0	0.00	2	33.05	33.70	-2	126	-1.58%
2018/02/08	0	0.00	1	34.95	35.00	-1	129	-0.77%
2018/02/07	0	0.00	1	35.00	34.40	-1	133	-0.75%
2018/02/06	0	0.00	1	34.30	34.40	-1	140	-0.71%
2018/02/05	0	0.00	2	36.68	37.30	-2	139	-1.43%
2018/02/02	0	0.00	3	38.12	37.90	-3	142	-2.11%
2018/01/26	0	0.00	1	39.85	40.00	-1	180	-0.55%
2018/01/22	0	0.00	4	41.64	41.30	-4	261	-1.53%
2018/01/16	0	0.00	6	42.99	42.90	-6	333	-1.80%
2018/01/15	0	0.00	2	42.90	43.20	-2	374	-0.53%
2018/01/12	0	0.00	4	42.68	43.25	-4	426	-0.94%
2018/01/08	5	45.40	0	0.00	45.70	5	440	1.14%
2018/01/05	5	46.45	0	0.00	45.50	5	440	1.14%
2018/01/03	4	46.94	4	46.99	46.80	0	446	0.00%
2018/01/02	4	44.55	0	0.00	44.80	4	434	0.92%