上緯投控 (3708)-統一-士林券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
146.5
漲跌
▼2.0
漲幅
-1.35%
成交量
1,797張
產業
上市綠能環保
444人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上緯投控 (3708)籌碼相關－統一-士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

統一-士林券商分點個股進出
統一-士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
2024/05/17	0	0.00	23.1	147.63	146.50	-23.1	6,283	-0.37%
2024/05/15	4	156.63	9	153.00	152.50	-5	6,400	-0.08%
2024/05/14	1	150.50	2	153.50	154.50	-1	6,359	-0.02%
2024/05/13	0	0.00	1	148.50	148.00	-1	6,286	-0.02%
2024/05/10	1	156.00	0	0.00	152.50	1	6,250	0.02%
2024/05/09	12	158.83	12.2	154.71	154.00	-0.2	6,186	0.00%
2024/05/08	6	155.42	11	155.05	154.50	-5	6,115	-0.08%
2024/05/07	32	155.19	46	151.11	151.00	-14	6,023	-0.23%
2024/05/06	11	153.18	8	152.31	158.00	3	5,819	0.05%
2024/05/03	1	147.50	1	148.00	147.50	0	5,715	0.00%
2024/05/02	14	151.00	13	152.31	151.00	1	5,647	0.02%
2024/04/30	42	148.96	1	150.50	150.00	41	5,532	0.74%
2024/04/29	5	148.90	46	147.09	147.50	-41	5,477	-0.75%
2024/04/26	11	149.73	10	150.65	149.00	1	5,388	0.02%
2024/04/25	16	148.41	17	149.06	148.00	-1	5,281	-0.02%
2024/04/24	15	144.20	10	142.80	144.50	5	5,157	0.10%
2024/04/23	34.1	146.37	80	150.69	143.00	-45.9	5,029	-0.91%
2024/04/22	145	154.59	91	149.97	148.50	54	4,674	1.16%	大買/
2024/04/19	51	147.72	54	147.37	145.00	-3	4,323	-0.07%
2024/04/18	116	142.45	100	144.42	146.50	16	3,871	0.41%	大買/
2024/04/17	44	134.76	41	134.88	133.50	3	3,580	0.08%
2024/04/16	27	124.31	26	125.38	125.00	1	3,392	0.03%
2024/04/15	4	129.00	4	129.25	129.00	0	3,320	0.00%
2024/04/11	2	124.00	0	0.00	123.50	2	3,197	0.06%
2024/04/10	2	127.00	5	126.60	126.50	-3	3,150	-0.10%
2024/04/09	2	124.00	0	0.00	124.00	2	3,120	0.06%
2024/04/08	0	0.00	0.2	124.67	125.00	-0.2	3,118	0.00%
2024/04/03	8.1	127.32	8.5	125.03	125.00	-0.5	3,045	-0.01%
2024/04/02	0.6	129.41	15	130.67	129.50	-14.4	2,996	-0.48%
2024/04/01	27	131.85	11	130.95	131.00	16	2,950	0.54%
2024/03/29	1	128.00	4	129.87	128.50	-3	2,870	-0.10%
2024/03/28	22.1	130.53	50	126.50	125.50	-27.9	2,769	-1.01%
2024/03/27	8	131.81	22	128.57	126.50	-14	2,681	-0.52%
2024/03/26	63	131.61	20	133.48	129.00	43	2,531	1.70%
2024/03/25	24	127.60	11	126.64	124.50	13	2,252	0.58%
2024/03/22	21	123.79	28	123.29	127.50	-7	2,035	-0.34%
2024/03/21	20	113.00	20	115.00	116.00	0	1,721	0.00%
2024/03/19	2	106.00	2	106.50	106.00	0	1,671	0.00%
2024/03/13	1	102.50	0	0.00	102.50	1	1,647	0.06%
2024/03/12	2	104.25	1	105.00	105.00	1	1,669	0.06%
2024/03/11	0	0.00	5	108.00	108.00	-5	1,651	-0.30%
2024/03/08	3	114.17	2	111.75	111.50	1	1,717	0.06%
2024/03/07	1	115.50	12	115.71	116.50	-11	1,681	-0.65%
2024/03/06	4	118.38	2	117.50	118.00	2	1,634	0.12%
2024/03/05	1	118.00	0	0.00	118.50	1	1,597	0.06%
2024/03/04	3	116.83	2	117.25	117.00	1	1,549	0.06%
2024/03/01	23	121.85	11	121.73	117.00	12	1,498	0.80%
2024/02/29	7	113.07	4	114.75	115.50	3	1,240	0.24%
2024/02/27	1	113.50	0	0.00	112.00	1	1,207	0.08%
2024/02/26	2	114.75	0	0.00	113.50	2	1,156	0.17%
2024/02/22	1	108.00	1	109.50	109.50	0	1,051	0.00%
2024/02/20	3	113.50	3	109.00	113.00	0	1,014	0.00%
2024/02/19	0	0.00	2	116.00	111.50	-2	977	-0.20%
2024/02/16	4	103.88	4	106.13	110.00	0	887	0.00%
2024/02/15	0	0.00	3	99.90	100.50	-3	817	-0.37%
2024/02/05	1	97.10	0	0.00	96.90	1	809	0.12%
2024/01/31	0	0.00	0.1	99.00	98.10	-0.1	881	-0.01%
2024/01/22	2	95.10	2	95.50	95.50	0	846	0.00%
2023/12/14	0	0.00	1	98.60	98.60	-1	773	-0.13%
2023/12/11	1	97.50	0	0.00	97.50	1	806	0.12%
2023/12/08	8	99.81	18	99.16	98.40	-10	797	-1.25%
2023/12/07	13	100.38	2	100.50	100.00	11	777	1.42%
2023/12/06	3	97.80	1	97.10	97.30	2	730	0.27%
2023/12/05	4	100.83	4	100.38	100.00	0	698	0.00%
2023/11/22	0	0.00	1	96.00	96.20	-1	573	-0.17%
2023/11/20	0.1	97.14	0	0.00	96.40	0.1	562	0.01%
2023/11/09	9	93.80	9	94.90	93.80	0	496	0.00%
2023/11/08	0	0.00	1	94.00	94.30	-1	471	-0.21%
2023/10/30	0	0.00	2	87.50	87.60	-2	494	-0.40%
2023/10/23	0	0.00	2	89.30	88.20	-2	498	-0.40%
2023/10/20	0	0.00	2	88.70	88.60	-2	498	-0.40%
2023/10/18	2	90.10	0	0.00	90.10	2	497	0.40%
2023/10/17	2	91.40	0	0.00	91.00	2	486	0.41%
2023/10/12	2	92.80	0	0.00	93.30	2	487	0.41%
2023/10/06	0	0.00	1	91.80	91.60	-1	466	-0.21%
2023/10/02	0	0.00	2	90.60	90.80	-2	474	-0.42%
2023/09/15	2	96.35	5	94.22	94.10	-3	521	-0.58%
2023/09/01	0	0.00	3	92.60	92.60	-3	525	-0.57%
2023/08/31	0	0.00	1	91.80	91.70	-1	522	-0.19%
2023/08/28	3	92.50	0	0.00	92.50	3	544	0.55%
2023/08/10	0	0.00	5	92.24	91.30	-5	623	-0.80%
2023/08/09	6	91.43	0	0.00	91.50	6	619	0.97%
2023/08/08	0	0.00	2	87.70	87.50	-2	578	-0.35%
2023/08/02	2	90.15	0	0.00	89.70	2	653	0.31%
2023/07/13	0	0.00	1	89.80	88.30	-1	837	-0.12%
2023/07/07	1	90.90	0	0.00	90.90	1	962	0.10%
2023/07/03	0.1	92.40	0	0.00	91.90	0.1	1,001	0.00%
2023/06/29	1	91.60	1	92.30	91.30	0	1,001	0.00%
2023/06/19	2	97.00	0	0.00	96.90	2	989	0.20%
2023/06/12	0	95.90	0	0.00	95.30	0	1,048	0.00%
2023/06/09	1	95.80	0	0.00	96.60	1	1,051	0.10%
2023/05/31	0	0.00	1	94.50	94.60	-1	1,177	-0.08%
2023/05/30	1	93.80	0	0.00	94.10	1	1,190	0.08%
2023/05/22	0	0.00	1	97.20	97.30	-1	1,342	-0.07%
2023/05/18	0	0.00	1	96.00	95.90	-1	1,394	-0.07%
2023/05/16	1	94.50	0	0.00	95.40	1	1,434	0.07%
2023/05/15	1	94.00	1	93.50	93.50	0	1,449	0.00%
2023/05/10	1	97.00	2	96.80	95.50	-1	1,549	-0.06%
2023/05/09	4	97.83	4	97.53	97.40	0	1,541	0.00%
2023/04/27	0	0.00	0	101.50	100.00	0	1,826	0.00%
2023/04/25	1	100.50	0	0.00	100.00	1	1,879	0.05%
2023/04/20	1	107.50	11	108.95	107.50	-10	2,045	-0.49%
2023/04/19	6	108.50	0	0.00	108.00	6	2,036	0.29%
2023/04/17	4	108.50	3	109.00	108.00	1	2,082	0.05%
2023/04/14	12	107.58	13	107.00	107.00	-1	2,167	-0.05%
2023/04/13	0	0.00	1	105.00	104.50	-1	2,201	-0.05%
2023/04/12	1	105.50	0	0.00	105.50	1	2,183	0.05%
2023/04/10	0.1	101.50	0	0.00	101.50	0.1	2,186	0.00%
2023/03/31	0	0.00	2	102.50	102.50	-2	2,177	-0.09%
2023/03/30	2	103.00	0	0.00	103.00	2	2,219	0.09%
2023/03/29	0	0.00	0	103.50	103.00	0	2,227	0.00%
2023/03/28	0	102.64	0	0.00	101.50	0	2,234	0.00%
2023/03/27	0	104.50	0	0.00	103.50	0	2,238	0.00%
2023/03/21	1	104.50	1	104.50	102.50	0	2,255	0.00%
2023/03/20	1	104.50	2	103.50	103.50	-1	2,251	-0.04%
2023/03/16	0	0.00	1	99.30	98.20	-1	2,323	-0.04%
2023/03/15	0.1	102.31	0	0.00	100.50	0.1	2,334	0.00%
2023/03/14	0.4	102.00	0	0.00	100.50	0.4	2,367	0.02%
2023/03/13	1	98.90	0	0.00	101.50	1	2,410	0.04%
2023/03/10	1.3	101.88	0	0.00	100.00	1.3	2,499	0.05%
2023/03/09	0.3	104.00	0	0.00	102.50	0.3	2,516	0.01%
2023/03/06	5	107.10	2	107.50	107.50	3	2,577	0.12%
2023/03/02	1	107.00	1	107.50	108.00	0	2,578	0.00%
2023/03/01	2	108.50	0	0.00	107.00	2	2,574	0.08%
2023/02/24	0	0.00	6	112.50	109.50	-6	2,582	-0.23%
2023/02/23	11	112.45	8	113.94	112.50	3	2,632	0.11%
2023/02/22	1	110.00	2	109.00	110.00	-1	2,551	-0.04%
2023/02/20	1	106.50	0	0.00	106.50	1	2,554	0.04%
2023/02/16	8	107.06	8	107.94	105.50	0	2,574	0.00%
2023/02/15	0	0.00	1	105.00	106.50	-1	2,562	-0.04%
2023/02/13	0	0.00	2	102.75	103.00	-2	2,538	-0.08%
2023/02/10	2	100.25	1	101.50	101.50	1	2,537	0.04%
2023/02/09	2	102.25	0	0.00	101.50	2	2,512	0.08%
2023/02/08	1	105.00	1	105.50	105.50	0	2,481	0.00%
2023/02/03	1	106.50	0	0.00	106.00	1	2,491	0.04%
2023/02/02	1	110.50	0	0.00	110.50	1	2,469	0.04%
2023/02/01	3	111.33	4	111.75	110.50	-1	2,434	-0.04%
2023/01/31	3	110.83	4	110.50	109.50	-1	2,353	-0.04%
2023/01/30	2	107.00	3	105.00	107.50	-1	2,274	-0.04%
2023/01/17	0	0.00	1	100.50	101.50	-1	2,216	-0.05%
2023/01/13	3	102.67	0	0.00	98.60	3	2,215	0.14%
2023/01/11	1	104.00	0	0.00	102.00	1	2,149	0.05%
2023/01/06	0	0.00	2	98.40	97.00	-2	1,997	-0.10%
2023/01/05	5	104.00	8	102.06	99.80	-3	1,974	-0.15%
2023/01/04	18	101.89	18	102.39	103.50	0	1,914	0.00%
2023/01/03	2	97.40	2	97.85	99.60	0	1,830	0.00%
2022/12/23	0	0.00	4	94.83	94.60	-4	1,895	-0.21%
2022/12/22	3	97.30	0	0.00	96.30	3	1,939	0.15%
2022/12/20	0	0.00	2	93.10	91.60	-2	2,162	-0.09%
2022/12/14	2	97.50	0	0.00	97.40	2	2,814	0.07%
2022/12/13	0	0.00	1	97.00	95.60	-1	2,810	-0.04%
2022/12/12	0	0.00	1	95.10	96.00	-1	2,826	-0.04%
2022/12/09	1	96.50	18	95.98	95.70	-17	2,845	-0.60%
2022/12/08	3	99.80	7	98.10	98.00	-4	2,794	-0.14%
2022/12/07	7	96.97	0	0.00	96.80	7	2,760	0.25%
2022/12/06	12	101.12	1	102.00	100.00	11	2,732	0.40%
2022/12/05	1	101.06	2	103.25	101.00	-1	2,699	-0.04%
2022/12/02	14	104.86	6	105.08	103.50	8	2,666	0.30%
2022/11/28	2	99.15	1	99.70	97.70	1	2,643	0.04%
2022/11/25	2	96.55	2	96.85	96.30	0	2,614	0.00%
2022/11/23	4	94.40	5	94.94	94.40	-1	2,603	-0.04%
2022/11/22	7	97.94	7	97.93	94.90	0	2,629	0.00%
2022/11/21	2	97.40	1	99.80	98.90	1	2,605	0.04%
2022/11/14	2	92.70	2	93.00	92.50	0	2,698	0.00%
2022/11/11	0	0.00	7	89.10	89.10	-7	2,689	-0.26%
2022/11/10	0	0.00	5	90.40	90.60	-5	2,692	-0.19%
2022/11/09	5	91.90	0	0.00	91.50	5	2,699	0.19%
2022/11/04	1	89.50	1	89.90	90.00	0	2,692	0.00%
2022/11/03	22	95.33	22	94.35	90.50	0	2,689	0.00%
2022/11/01	1	91.60	1	92.00	91.90	0	2,674	0.00%
2022/10/27	0	0.00	1	92.00	91.90	-1	2,717	-0.04%
2022/10/19	1	89.50	1	89.50	89.70	0	2,816	0.00%
2022/10/13	0	0.00	1	88.60	86.90	-1	3,034	-0.03%
2022/10/12	1	92.80	1	93.30	93.00	0	3,075	0.00%
2022/10/06	1	96.70	1	97.80	98.20	0	3,277	0.00%
2022/10/05	6	99.60	6	99.08	100.00	0	3,278	0.00%
2022/10/04	6	98.12	0	0.00	98.20	6	3,248	0.18%
2022/10/03	1	94.20	0	0.00	92.90	1	3,250	0.03%
2022/09/29	6	97.37	7	97.11	94.60	-1	3,296	-0.03%
2022/09/28	3	98.90	3	97.57	96.40	0	3,320	0.00%
2022/09/27	29	100.31	36	98.64	103.00	-7	3,343	-0.21%
2022/09/26	29	101.83	26	102.42	100.50	3	3,222	0.09%
2022/09/23	28	102.31	30	102.56	99.10	-2	3,145	-0.06%
2022/09/22	22	97.28	29	95.81	100.50	-7	3,002	-0.23%
2022/09/21	18	90.96	16	91.66	91.80	2	2,960	0.07%
2022/09/19	2	87.15	0	0.00	87.00	2	3,372	0.06%
2022/09/16	0	0.00	1	88.50	88.20	-1	3,485	-0.03%
2022/09/15	1	90.20	8	89.51	89.10	-7	3,530	-0.20%
2022/09/14	0	0.00	3	90.00	89.90	-3	3,685	-0.08%
2022/09/13	2	92.30	1	92.50	92.30	1	3,718	0.03%
2022/09/12	3	92.20	1	92.40	92.40	2	3,817	0.05%
2022/09/08	3	89.63	1	89.50	90.70	2	3,876	0.05%
2022/09/07	2	89.45	0	0.00	89.90	2	4,099	0.05%
2022/09/06	4	91.33	2	91.60	91.30	2	4,337	0.05%
2022/09/05	1	91.80	1	93.80	92.80	0	4,411	0.00%
2022/09/02	8	95.38	8	95.65	95.10	0	4,443	0.00%
2022/09/01	2	99.75	0	0.00	99.80	2	4,640	0.04%
2022/08/30	1	102.00	0	0.00	102.00	1	4,803	0.02%
2022/08/29	0	0.00	1	101.50	101.00	-1	4,827	-0.02%
2022/08/26	3	105.50	0	0.00	104.50	3	4,816	0.06%
2022/08/25	4	106.13	8	107.50	105.50	-4	4,851	-0.08%
2022/08/24	11	107.68	13	108.12	108.00	-2	4,896	-0.04%
2022/08/23	11	106.77	3	105.83	103.00	8	4,922	0.16%
2022/08/22	1	104.00	1	105.50	106.50	0	4,923	0.00%
2022/08/19	0	0.00	1	105.50	103.50	-1	4,920	-0.02%
2022/08/18	1	101.50	1	103.50	104.00	0	4,977	0.00%
2022/08/17	2	103.50	1	102.00	103.00	1	4,986	0.02%
2022/08/16	0	0.00	2	106.00	106.50	-2	5,035	-0.04%
2022/08/15	5	106.60	2	107.00	106.50	3	5,091	0.06%
2022/08/05	1	104.00	1	104.50	104.00	0	6,051	0.00%
2022/08/04	3	101.67	4	100.88	102.50	-1	6,136	-0.02%
2022/08/03	1	103.00	1	102.50	102.50	0	6,197	0.00%
2022/08/02	2	104.25	2	104.50	104.50	0	6,278	0.00%
2022/08/01	0	0.00	1	108.50	108.50	-1	6,409	-0.02%
2022/07/29	4	110.38	5	110.10	110.00	-1	6,506	-0.02%
2022/07/28	1	108.00	9	108.94	108.00	-8	6,640	-0.12%
2022/07/27	9	107.56	1	109.00	109.00	8	6,727	0.12%
2022/07/26	1	107.50	4	108.25	108.50	-3	6,853	-0.04%
2022/07/25	7	109.86	6	110.42	110.00	1	6,943	0.01%
2022/07/22	6	107.08	9	107.11	106.00	-3	7,111	-0.04%
2022/07/21	1	102.50	2	104.25	106.00	-1	7,629	-0.01%
2022/07/20	3	104.67	4	103.75	103.00	-1	8,157	-0.01%
2022/07/19	5	105.80	2	105.50	105.50	3	8,206	0.04%
2022/07/18	23	105.35	15	105.93	105.00	8	8,276	0.10%
2022/07/15	17	113.12	16	113.38	113.00	1	8,218	0.01%
2022/07/14	1	116.00	3	114.50	116.00	-2	8,321	-0.02%
2022/07/13	2	115.00	0	0.00	114.00	2	8,567	0.02%
2022/07/12	2	113.00	1	114.00	114.00	1	8,904	0.01%
2022/07/11	0	0.00	2	116.00	116.00	-2	9,185	-0.02%
2022/07/08	4	117.75	2	116.00	117.00	2	9,287	0.02%
2022/07/07	3	118.67	4	118.00	117.50	-1	9,310	-0.01%
2022/07/06	6	124.42	5	124.50	118.00	1	9,303	0.01%
2022/07/05	16	123.72	18	124.39	125.00	-2	9,337	-0.02%
2022/07/04	2	115.75	2	117.00	116.00	0	9,302	0.00%
2022/07/01	13	119.23	13	119.81	115.00	0	9,270	0.00%
2022/06/30	13	122.04	16	122.63	121.00	-3	9,214	-0.03%
2022/06/29	28	127.00	24	127.10	123.50	4	9,188	0.04%
2022/06/28	48	129.68	48	129.90	126.50	0	9,216	0.00%
2022/06/27	34	127.32	35	125.46	131.00	-1	9,008	-0.01%
2022/06/24	9	118.78	7	118.21	122.50	2	8,767	0.02%
2022/06/23	10	112.60	9	112.56	113.00	1	8,634	0.01%
2022/06/22	57	117.61	57	118.96	113.00	0	8,575	0.00%
2022/06/21	5	115.60	6	115.25	117.00	-1	8,490	-0.01%
2022/06/20	15	115.10	15	113.77	114.00	0	8,458	0.00%
2022/06/17	4	118.88	4	119.50	121.00	0	8,369	0.00%
2022/06/16	46	124.39	44	128.74	121.50	2	8,343	0.02%
2022/06/15	23	131.91	23	133.11	130.00	0	8,168	0.00%
2022/06/14	5	126.70	7	125.00	123.50	-2	7,913	-0.03%
2022/06/13	50	131.94	53	132.63	130.00	-3	7,816	-0.04%
2022/06/10	79	132.56	82	133.38	134.00	-3	7,700	-0.04%
2022/06/09	63	130.04	62	129.09	129.00	1	7,414	0.01%
2022/06/08	1	124.50	2	124.00	124.00	-1	7,243	-0.01%
2022/06/07	1	123.90	2	124.25	124.00	-1	7,215	-0.01%
2022/06/06	4	120.63	3	120.67	120.00	1	7,178	0.01%
2022/06/02	5	124.10	13	122.00	121.50	-8	7,154	-0.11%
2022/06/01	22	127.30	21	128.24	125.50	1	7,102	0.01%
2022/05/31	29	131.14	38	130.78	131.00	-9	7,022	-0.13%
2022/05/30	11	125.36	4	128.00	130.50	7	6,914	0.10%
2022/05/26	5	118.80	5	118.50	118.50	0	6,818	0.00%
2022/05/25	3	122.00	3	122.50	123.00	0	6,741	0.00%
2022/05/24	18	123.78	23	123.20	121.00	-5	6,724	-0.07%
2022/05/23	3	125.83	2	122.75	122.00	1	6,650	0.02%
2022/05/20	76	130.28	74	131.84	127.00	2	6,576	0.03%
2022/05/19	34	127.93	31	125.90	128.00	3	6,358	0.05%
2022/05/18	14	131.96	9	132.61	132.00	5	6,205	0.08%
2022/05/17	58	134.52	45	135.63	132.00	13	6,108	0.21%
2022/05/16	33	133.09	54	132.58	136.50	-21	5,893	-0.36%
2022/05/13	21	128.12	7	125.14	128.50	14	5,614	0.25%
2022/05/12	25	119.02	18	119.61	117.00	7	5,526	0.13%
2022/05/11	27	119.74	27	121.20	121.50	0	5,432	0.00%
2022/05/10	14	117.68	15	119.00	120.00	-1	5,343	-0.02%
2022/05/09	28	119.05	30	118.48	121.50	-2	5,238	-0.04%
2022/05/06	10	125.10	10	125.90	124.50	0	5,086	0.00%
2022/05/05	8	128.75	7	128.93	128.00	1	4,983	0.02%
2022/05/04	30	124.55	32	125.13	122.50	-2	4,822	-0.04%
2022/05/03	11	127.45	6	126.58	126.00	5	4,711	0.11%
2022/04/29	7	134.64	6	134.08	133.00	1	4,567	0.02%
2022/04/28	74	138.62	74	138.22	132.50	0	4,429	0.00%
2022/04/27	141	139.43	141	140.12	140.00	0	4,160	0.00%	大買/大賣/
2022/04/26	51	140.81	47	142.34	145.00	4	3,572	0.11%
2022/04/25	21	130.38	26	131.44	132.00	-5	2,995	-0.17%
2022/04/22	46	130.11	41	128.93	132.00	5	2,882	0.17%
2022/04/21	42	130.81	46	129.51	128.00	-4	2,761	-0.14%
2022/04/20	28	133.05	28	133.80	131.00	0	2,686	0.00%
2022/04/19	27	130.20	30	130.37	133.50	-3	2,536	-0.12%
2022/04/18	104	130.39	113	130.57	130.00	-9	2,253	-0.40%	大買/大賣/
2022/04/15	93	119.65	105	118.04	127.50	-12	1,889	-0.64%	大賣/
2022/04/14	30	115.80	15	115.30	116.00	15	1,586	0.95%
2022/04/13	24	109.75	23	110.37	110.00	1	1,455	0.07%
2022/04/12	3	111.67	4	113.25	113.00	-1	1,378	-0.07%
2022/04/11	7	113.43	9	114.94	113.50	-2	1,340	-0.15%
2022/04/08	8	112.31	11	111.18	115.00	-3	1,227	-0.24%
2022/04/07	3	107.33	3	107.17	106.00	0	1,147	0.00%
2022/04/06	32	110.61	40	111.63	110.50	-8	1,120	-0.71%
2022/04/01	10	111.00	15	109.17	110.50	-5	1,074	-0.47%
2022/03/31	38	109.79	24	111.90	106.50	14	1,013	1.38%
2022/03/30	0	106.00	0	0.00	106.00	0	853	0.00%
2022/03/29	0	100.00	0	0.00	100.50	0	819	0.00%
2022/03/28	0	97.40	1	98.10	97.50	-1	817	-0.12%
2022/03/25	0	0.00	5	101.50	98.80	-5	874	-0.57%
2022/03/24	5	102.00	0.1	100.00	102.00	4.9	1,139	0.43%
2022/03/23	1	100.00	0	0.00	99.20	1	1,126	0.09%
2022/03/22	0.1	97.11	0	0.00	99.20	0.1	1,114	0.00%
2022/03/21	3.1	101.94	8	99.91	97.70	-5	1,096	-0.45%
2022/03/18	6	99.25	2	100.75	99.00	4	1,057	0.38%
2022/03/17	0	0.00	3	94.50	94.60	-3	993	-0.30%
2022/03/16	1	92.60	0	0.00	92.60	1	985	0.10%
2022/03/15	3	89.80	0	0.00	89.00	3	977	0.31%
2022/03/07	0	92.60	0	0.00	90.30	0	999	0.00%
2022/03/03	1	97.70	0	0.00	96.60	1	1,001	0.10%
2022/03/02	0	0.00	12	95.10	94.00	-12	996	-1.20%
2022/02/25	4	92.45	0	0.00	91.90	4	1,004	0.40%
2022/02/24	6	92.95	10	92.95	92.60	-4	1,008	-0.40%
2022/02/08	0	0.00	2	94.60	95.50	-2	1,111	-0.18%
2022/02/07	3	93.33	1	92.70	93.90	2	1,111	0.18%
2022/01/25	0	0.00	41	88.07	88.00	-41	1,136	-3.61%
2022/01/24	0	0.00	5	89.10	89.50	-5	1,176	-0.42%
2022/01/17	10	91.85	0	0.00	91.90	10	1,383	0.72%
2022/01/13	7	95.81	7	98.14	95.00	0	1,478	0.00%
2022/01/11	0	0.00	5	94.88	93.00	-5	1,476	-0.34%
2022/01/10	5	94.00	0	0.00	95.00	5	1,505	0.33%
2022/01/07	1	94.20	1	92.20	91.00	0	1,569	0.00%
2021/12/28	0	0.00	2	93.00	93.00	-2	2,915	-0.07%
2021/12/21	19	94.95	5	94.60	96.00	14	3,636	0.38%
2021/12/20	126	101.41	106	103.54	99.00	20	3,573	0.56%	大買/大賣/
2021/12/17	6	95.75	1	98.20	98.20	5	3,289	0.15%
2021/12/15	0	0.00	1	88.40	88.20	-1	3,226	-0.03%
2021/12/13	1	90.00	0	0.00	89.50	1	3,229	0.03%
2021/12/06	1	92.20	1	92.90	90.90	0	3,233	0.00%
2021/11/24	2	94.20	0	0.00	92.40	2	3,151	0.06%
2021/11/15	0	0.00	1	95.50	95.00	-1	3,075	-0.03%
2021/11/12	0	0.00	2	95.02	95.00	-2	3,074	-0.07%
2021/11/10	1	96.50	0	0.00	95.80	1	3,071	0.03%
2021/11/09	1	97.70	1	98.00	97.10	0	3,066	0.00%
2021/11/04	0	0.00	1	96.60	96.20	-1	3,051	-0.03%
2021/11/03	1	97.60	1	96.20	96.80	0	3,054	0.00%
2021/11/01	3	102.67	2	101.95	99.90	1	3,019	0.03%
2021/10/29	11	101.17	6	100.77	98.70	5	2,983	0.17%
2021/10/28	1	99.50	6	99.37	103.00	-5	2,905	-0.17%
2021/10/27	1	94.20	0	0.00	93.90	1	2,839	0.04%
2021/10/26	6	96.30	5	94.30	93.50	1	2,819	0.04%
2021/10/25	0	96.80	0	0.00	96.00	0	2,788	0.00%
2021/10/22	6	97.72	6	96.55	96.50	0	2,772	0.00%
2021/10/21	1	102.00	2	99.50	97.40	-1	2,725	-0.04%
2021/10/20	5	106.00	8	103.50	104.00	-3	2,665	-0.11%
2021/10/19	6	104.08	7	105.43	105.50	-1	2,647	-0.04%
2021/10/18	9	105.56	6	106.50	103.00	3	2,619	0.11%
2021/10/15	4	108.13	3	111.00	105.50	1	2,584	0.04%
2021/10/14	115	110.20	112	109.32	110.50	3	2,518	0.12%	大買/大賣/
2021/10/13	5	112.20	5	113.00	115.00	0	2,405	0.00%
2021/10/12	44	114.51	43	115.08	113.00	1	2,270	0.04%
2021/10/08	161	116.60	163	117.32	116.50	-2	2,162	-0.09%	大買/大賣/
2021/10/07	175	110.39	176	110.25	117.00	-1	1,932	-0.05%	大買/大賣/
2021/10/06	13	108.58	15	109.17	109.00	-2	1,558	-0.13%
2021/10/05	2	101.75	3	101.17	100.50	-1	1,287	-0.08%
2021/10/04	57	105.59	56	105.09	106.00	1	1,186	0.08%
2021/10/01	105	105.87	103	105.20	104.00	2	903	0.22%	大買/大賣/
2021/09/30	14	98.05	18	96.78	100.50	-4	549	-0.73%
2021/09/29	11	91.33	4	92.48	91.60	7	463	1.51%
2021/08/31	1	91.30	0	0.00	91.50	1	676	0.15%
2021/08/17	0	0.00	1	86.60	86.10	-1	786	-0.13%
2021/08/12	1	90.60	0	0.00	90.90	1	791	0.13%
2021/08/05	0	0.00	2	108.00	107.50	-2	902	-0.22%
2021/07/28	0	0.00	1	105.00	105.00	-1	1,055	-0.09%
2021/07/22	0	0.00	2	108.00	108.00	-2	1,119	-0.18%
2021/07/02	0	0.00	1	124.50	122.00	-1	1,307	-0.08%
2021/07/01	0	0.00	2	123.25	121.00	-2	1,322	-0.15%
2021/06/28	0	0.00	2	122.25	122.50	-2	1,345	-0.15%
2021/06/23	1	120.00	1	119.50	120.00	0	1,355	0.00%
2021/06/18	0	0.00	2	118.00	118.50	-2	1,312	-0.15%
2021/06/16	1	119.00	3	118.17	118.00	-2	1,313	-0.15%
2021/06/11	1	118.50	1	119.00	116.50	0	1,299	0.00%
2021/06/07	1	113.00	1	114.00	113.50	0	1,405	0.00%
2021/06/04	1	116.00	1	116.50	114.50	0	1,418	0.00%
2021/06/02	1	117.00	0	0.00	117.50	1	1,445	0.07%
2021/05/19	2	116.50	2	112.50	117.50	0	1,568	0.00%
2021/05/18	0	0.00	1	108.00	110.50	-1	1,573	-0.06%
2021/05/17	1	104.00	0	0.00	103.50	1	1,585	0.06%
2021/05/14	4	115.63	6	116.25	115.00	-2	1,570	-0.13%
2021/05/13	1	112.00	0	0.00	112.00	1	1,546	0.06%
2021/05/12	2	123.75	0	0.00	123.00	2	1,514	0.13%
2021/05/10	5	142.60	5	142.70	142.50	0	1,511	0.00%
2021/05/07	1	141.00	1	139.50	141.00	0	1,504	0.00%
2021/05/06	3	135.17	3	135.67	143.00	0	1,501	0.00%
2021/05/04	0	0.00	2	136.00	132.00	-2	1,489	-0.13%
2021/04/29	1	142.50	0	0.00	143.00	1	1,517	0.07%
2021/04/27	1	146.50	0	0.00	143.50	1	1,543	0.06%
2021/04/23	0	0.00	1	137.50	137.00	-1	1,545	-0.06%
2021/04/22	1	135.50	2	137.50	137.50	-1	1,591	-0.06%
2021/04/13	0	0.00	9	144.00	140.00	-9	1,799	-0.50%
2021/04/12	0	0.00	1	143.50	145.50	-1	1,833	-0.05%
2021/04/09	3	142.00	2	143.00	141.50	1	1,819	0.05%
2021/04/08	0	0.00	1	143.50	143.00	-1	1,814	-0.06%
2021/04/07	3	141.67	0	141.50	143.00	3	1,821	0.16%
2021/03/31	8	138.00	8	141.00	138.00	0	1,891	0.00%
2021/03/30	0	0.00	0	141.25	141.50	0	1,923	0.00%
2021/03/25	0	137.00	2	135.00	135.00	-2	2,040	-0.10%
2021/03/22	0	0.00	1	138.50	139.00	-1	2,131	-0.05%
2021/03/19	0	0.00	1	138.00	139.00	-1	2,188	-0.05%
2021/03/17	8	137.88	0	0.00	138.00	8	2,258	0.36%
2021/03/16	0	0.00	1	137.50	139.00	-1	2,324	-0.04%
2021/03/15	11	137.55	10	137.60	137.50	1	2,355	0.04%
2021/03/12	2	141.50	0	0.00	141.50	2	2,370	0.08%
2021/03/11	2	147.50	0	0.00	147.00	2	2,382	0.08%
2021/03/10	0	0.00	4	149.75	151.00	-4	2,398	-0.17%
2021/03/09	4	147.50	0	0.00	147.00	4	2,472	0.16%
2021/03/08	0	0.00	1	147.00	146.50	-1	2,457	-0.04%
2021/03/05	0	0.00	1	145.50	145.50	-1	2,511	-0.04%
2021/02/26	6	151.17	3	151.67	149.00	3	2,960	0.10%
2021/02/25	0	152.50	0	0.00	152.50	0	3,002	0.00%
2021/02/24	1	155.50	1	152.00	152.00	0	3,086	0.00%
2021/02/23	12	152.50	12	153.00	152.50	0	3,259	0.00%
2021/02/22	0	0.00	1	155.00	155.50	-1	3,318	-0.03%
2021/02/19	1	148.00	3	149.67	149.50	-2	3,324	-0.06%
2021/02/17	0	0.00	0	145.00	146.50	0	3,458	0.00%
2021/02/05	0	0.00	1	139.00	139.50	-1	3,473	-0.03%
2021/02/04	1	141.50	11	140.82	139.00	-10	3,540	-0.28%
2021/02/03	7	142.50	8	141.38	142.50	-1	3,633	-0.03%
2021/02/02	12	140.58	10.2	143.26	139.50	1.8	3,749	0.05%
2021/02/01	2	139.50	0	0.00	143.00	2	4,043	0.05%
2021/01/29	4	138.75	3	143.00	138.50	1	4,116	0.02%
2021/01/28	11	142.45	12	142.42	141.00	-1	4,359	-0.02%
2021/01/25	5	142.50	5	141.50	142.50	0	4,675	0.00%
2021/01/22	1	135.00	1	136.49	137.00	0	4,752	0.00%
2021/01/21	0	0.00	5	136.00	132.00	-5	4,784	-0.10%
2021/01/20	2	134.00	2	139.50	134.00	0	4,947	0.00%
2021/01/19	28	141.00	2	140.50	140.50	26	4,992	0.52%
2021/01/18	83	132.10	27	135.46	137.00	56	5,032	1.11%
2021/01/15	1	134.50	80	134.14	134.50	-79	5,153	-1.53%
2021/01/14	0	143.00	0	0.00	141.00	0	5,259	0.00%
2021/01/12	2	145.75	0	0.00	144.00	2	5,417	0.04%
2021/01/08	3	150.35	0	0.00	150.50	3	5,670	0.05%
2021/01/07	11	155.27	24	154.27	154.50	-13	5,800	-0.22%
2021/01/06	2	148.52	2	152.75	147.00	0	6,080	0.00%
2021/01/05	27	157.61	27	156.78	157.50	0	6,474	0.00%
2021/01/04	10	153.50	1	155.00	155.50	9	6,891	0.13%
2020/12/30	4	154.49	2	153.00	150.50	2	7,575	0.03%
2020/12/29	6	154.25	6	155.00	153.00	0	7,796	0.00%
2020/12/28	10	152.00	0	0.00	151.50	10	7,797	0.13%
2020/12/25	1	151.50	1	151.00	149.00	0	7,901	0.00%
2020/12/24	4	149.25	6	150.25	149.50	-2	8,026	-0.02%
2020/12/23	3	148.00	0	0.00	147.50	3	8,154	0.04%
2020/12/22	7	144.43	7	146.21	141.50	0	8,455	0.00%
2020/12/21	2	144.25	3	148.17	148.00	-1	8,650	-0.01%
2020/12/18	1	146.50	2	146.50	145.50	-1	8,739	-0.01%
2020/12/17	1	144.50	0	0.00	144.50	1	8,774	0.01%
2020/12/15	6	149.67	4	149.63	148.00	2	8,924	0.02%
2020/12/14	1	154.00	3	153.83	154.50	-2	8,952	-0.02%
2020/12/11	1.1	157.32	1	158.00	154.50	0.1	9,065	0.00%
2020/12/10	14.1	158.01	12	159.42	157.50	2.1	9,146	0.02%
2020/12/09	1	158.00	0	0.00	161.50	1	9,299	0.01%
2020/12/07	0	159.00	0	0.00	157.00	0	9,685	0.00%
2020/12/04	2	164.49	7	162.07	162.00	-5	9,881	-0.05%
2020/12/03	30	166.68	29	164.22	163.50	1	10,198	0.01%
2020/12/02	0	0.00	6	161.67	164.00	-6	10,591	-0.06%
2020/12/01	5	165.50	1	163.50	162.50	4	11,010	0.04%
2020/11/30	1	170.50	12	168.42	168.00	-11	11,529	-0.10%
2020/11/27	3	169.33	6	170.50	169.50	-3	11,783	-0.03%
2020/11/26	24	169.04	27	170.30	167.50	-3	12,249	-0.02%
2020/11/25	49	170.04	44	169.82	167.00	5	12,337	0.04%
2020/11/24	11	162.91	14	163.36	162.50	-3	12,238	-0.02%
2020/11/23	15	159.23	16	157.38	162.00	-1	12,391	-0.01%
2020/11/20	15	160.90	5	160.42	160.00	10	12,490	0.08%
2020/11/19	16	168.03	15	167.64	168.00	1	12,663	0.01%
2020/11/18	3	161.83	3	163.00	165.00	0	12,921	0.00%
2020/11/17	14	162.11	12	163.67	161.00	2	13,037	0.02%
2020/11/16	3	167.01	3	168.84	162.00	0	13,067	0.00%
2020/11/13	2	165.00	2	166.00	168.00	0	13,145	0.00%
2020/11/12	10	166.70	7	167.86	165.50	3	13,253	0.02%
2020/11/11	11	169.41	68	168.83	167.00	-57	13,201	-0.43%
2020/11/10	20	173.05	15	172.77	169.50	5	13,122	0.04%
2020/11/09	116	176.93	76	174.89	177.00	40	13,020	0.31%	大買/
2020/11/06	14	166.43	19	167.11	167.50	-5	12,740	-0.04%
2020/11/05	35	166.73	26	166.19	164.00	9	12,726	0.07%
2020/11/04	43	162.63	41	163.76	162.00	2	12,532	0.02%
2020/11/03	11	161.23	13	162.65	163.00	-2	12,460	-0.02%
2020/11/02	16	154.66	16	154.53	153.50	0	12,372	0.00%
2020/10/30	44	162.10	26	163.29	158.00	18	12,348	0.15%
2020/10/29	9	161.28	8	161.25	161.50	1	12,285	0.01%
2020/10/28	47	165.76	41	165.24	163.50	6	12,344	0.05%
2020/10/27	57	160.16	57	160.16	161.00	0	12,275	0.00%
2020/10/26	6	159.17	11	160.59	158.00	-5	12,491	-0.04%
2020/10/23	31	160.27	26	157.38	161.00	5	12,473	0.04%
2020/10/22	22	157.66	21	158.48	157.50	1	12,358	0.01%
2020/10/21	20	163.80	24	163.71	163.00	-4	12,238	-0.03%
2020/10/20	25	162.54	28	163.34	162.00	-3	12,195	-0.02%
2020/10/19	63	165.30	60	165.16	169.50	3	12,092	0.02%
2020/10/16	40	171.06	44	172.24	166.00	-4	12,091	-0.03%
2020/10/15	24	174.33	22	175.34	173.00	2	11,935	0.02%
2020/10/14	105	176.00	105	176.92	175.00	0	11,806	0.00%	大買/大賣/
2020/10/13	137	174.95	126	175.69	170.00	11	11,524	0.10%	大買/大賣/
2020/10/12	75	168.25	66	168.11	176.00	9	11,185	0.08%
2020/10/08	62	159.98	60	160.49	160.00	2	10,876	0.02%
2020/10/07	245	161.97	245	161.13	160.00	0	10,792	0.00%	大買/大賣/
2020/10/06	30	155.60	29	155.00	158.00	1	10,216	0.01%
2020/10/05	7	143.07	6	143.50	144.00	1	10,033	0.01%
2020/09/30	10	139.90	15	140.53	145.00	-5	10,039	-0.05%
2020/09/29	33	138.83	31	141.40	138.50	2	9,972	0.02%
2020/09/28	39	143.67	259	142.41	141.50	-220	9,848	-2.23%	大賣/鉅額交易
2020/09/25	194	147.82	74	148.97	142.00	120	9,683	1.24%	大買/鉅額交易
2020/09/24	61	158.15	59	157.03	151.50	2	9,368	0.02%
2020/09/23	43	156.63	17	157.03	163.00	26	9,185	0.28%
2020/09/22	76	155.58	5	155.30	154.00	71	9,065	0.78%
2020/09/21	5	157.00	2	157.50	158.00	3	8,993	0.03%
2020/09/18	13	156.46	11	156.82	155.00	2	8,909	0.02%
2020/09/17	12	156.83	17	156.50	155.00	-5	8,772	-0.06%
2020/09/16	25	158.56	16	157.56	158.50	9	8,688	0.10%
2020/09/15	28	157.23	24	156.96	156.50	4	8,551	0.05%
2020/09/14	23	155.93	23.1	155.44	159.50	-0.1	8,427	0.00%
2020/09/11	130	155.25	128	157.52	154.00	2	8,203	0.02%	大買/大賣/
2020/09/10	80	158.81	80	158.63	160.50	0	7,968	0.00%
2020/09/09	22	153.86	24	154.79	159.00	-2	7,722	-0.03%
2020/09/08	98.1	154.99	96	156.03	152.50	2.1	7,458	0.03%
2020/09/07	85.1	166.20	105	165.22	159.50	-20	7,098	-0.28%	大賣/
2020/09/04	146	159.79	140	160.13	158.00	6	6,630	0.09%	大買/大賣/
2020/09/03	145	158.05	152	157.09	159.50	-7	6,181	-0.11%	大買/大賣/
2020/09/02	70	146.01	69	143.37	150.00	1	5,613	0.02%
2020/09/01	138	144.38	147	146.98	136.50	-9	5,291	-0.17%	大買/大賣/
2020/08/31	54	137.06	48	138.43	142.00	6	4,779	0.13%
2020/08/28	16	131.59	11	131.82	129.50	5	4,583	0.11%
2020/08/27	66	131.42	68	128.10	133.50	-2	4,474	-0.04%
2020/08/26	41	126.74	51	126.48	125.50	-10	4,265	-0.23%
2020/08/25	169	123.61	162	122.72	124.00	7	4,083	0.17%	大買/大賣/
2020/08/24	99	113.53	116	110.27	119.50	-17	3,728	-0.46%	大賣/
2020/08/21	18	107.42	8	105.38	109.00	10	3,443	0.29%
2020/08/20	39	98.96	50	105.35	99.20	-11	3,331	-0.33%
2020/08/19	45	107.61	33	106.38	108.00	12	3,207	0.37%
2020/08/18	27	104.26	59	104.37	104.00	-32	3,060	-1.05%
2020/08/17	14	100.08	0	0.00	100.00	14	2,919	0.48%
2020/08/13	25	99.93	4	98.20	97.60	21	2,912	0.72%
2020/08/12	8	101.13	3	103.83	100.00	5	2,895	0.17%
2020/08/11	1	106.50	2	105.50	103.00	-1	2,900	-0.03%
2020/08/10	5	105.80	8	105.50	105.50	-3	2,854	-0.11%
2020/08/07	19	105.37	18	105.00	104.00	1	2,798	0.04%
2020/08/06	12	103.29	9	102.17	102.50	3	2,721	0.11%
2020/08/05	16	105.38	17	104.79	104.00	-1	2,685	-0.04%
2020/08/04	16	104.94	22	105.43	105.00	-6	2,663	-0.23%
2020/08/03	18	105.14	20	106.93	104.50	-2	2,611	-0.08%
2020/07/31	30	103.33	22.1	103.39	105.00	7.9	2,522	0.31%
2020/07/30	36	105.82	35	103.74	105.50	1	2,493	0.04%
2020/07/29	2	97.20	2	96.40	98.20	0	2,225	0.00%
2020/07/28	3	95.33	5	95.16	92.00	-2	2,174	-0.09%
2020/07/27	4	100.88	2	101.00	101.00	2	2,140	0.09%
2020/07/24	2	100.00	0	0.00	99.30	2	2,111	0.09%
2020/07/23	0	0.00	6	103.67	101.50	-6	2,090	-0.29%
2020/07/22	60	104.58	54	105.62	104.00	6	2,065	0.29%
2020/07/21	2	101.00	7	100.57	101.50	-5	1,960	-0.25%
2020/07/20	7.1	99.02	5	100.34	101.50	2.1	1,924	0.11%
2020/07/17	33	100.01	33	102.07	98.20	0	1,881	0.00%
2020/07/16	65	101.88	100	102.93	103.00	-35	1,797	-1.95%
2020/07/15	76	103.17	41	102.20	102.00	35	1,680	2.08%
2020/07/13	7	97.01	2	96.00	96.00	5	1,467	0.34%
2020/07/10	1	93.80	1	94.40	94.50	0	1,453	0.00%
2020/07/09	59	97.40	59	97.63	97.30	0	1,395	0.00%
2020/07/08	0	0.00	2	93.50	95.60	-2	1,323	-0.15%
2020/07/07	0	0.00	11	89.10	89.90	-11	1,259	-0.87%
2020/07/06	1	91.80	3	91.90	91.00	-2	1,240	-0.16%
2020/07/03	30	91.62	25	91.77	91.60	5	1,226	0.41%
2020/07/02	18	90.12	18	90.81	90.00	0	1,196	0.00%
2020/07/01	0	0.00	2	86.10	90.60	-2	1,149	-0.17%
2020/06/24	0	0.00	2	84.40	84.40	-2	1,104	-0.18%
2020/06/23	2	84.20	0	0.00	84.50	2	1,123	0.18%
2020/06/09	0	0.00	19	87.36	86.30	-19	1,166	-1.63%
2020/06/05	0	0.00	8	87.05	86.90	-8	1,158	-0.69%
2020/06/04	5	87.16	0	0.00	87.20	5	1,150	0.43%
2020/06/03	7	86.66	0	0.00	86.20	7	1,132	0.62%
2020/06/02	4	84.83	2	84.85	84.80	2	1,102	0.18%
2020/05/29	10	84.30	0	0.00	83.90	10	1,084	0.92%
2020/05/28	13	85.22	15	86.41	83.80	-2	1,079	-0.19%
2020/05/27	21	85.97	58	85.62	86.00	-37	1,032	-3.58%
2020/05/19	0	0.00	10	84.50	84.50	-10	943	-1.06%
2020/05/18	3	86.60	0	0.00	84.60	3	922	0.33%
2020/05/08	0	0.00	3	83.00	82.80	-3	776	-0.39%
2020/05/07	3	84.00	0	0.00	83.80	3	764	0.39%
2020/05/06	0	0.00	11	85.38	84.60	-11	733	-1.50%
2020/05/05	6	78.10	0	0.00	78.10	6	656	0.91%
2020/04/29	1	69.80	1	69.90	70.20	0	650	0.00%
2020/04/28	0	0.00	1	68.70	69.00	-1	648	-0.15%
2020/04/22	0	0.00	15	65.13	65.40	-15	655	-2.29%
2020/04/21	0	0.00	10	67.30	65.20	-10	657	-1.52%
2020/04/15	1	66.40	0	0.00	66.50	1	686	0.15%
2020/04/14	1	65.90	2	66.20	66.30	-1	691	-0.14%
2020/04/13	0	0.00	3	63.00	63.00	-3	689	-0.43%
2020/04/08	1	63.00	1	62.60	63.20	0	701	0.00%
2020/04/07	2	61.90	1	62.40	62.40	1	698	0.14%
2020/04/06	0	0.00	1	60.00	59.90	-1	700	-0.14%
2020/04/01	0	0.00	2	59.90	59.90	-2	698	-0.29%
2020/03/31	3	60.00	0	0.00	60.10	3	703	0.43%
2020/03/27	1	60.70	2	61.15	59.00	-1	727	-0.14%
2020/03/26	2	56.45	1	55.90	56.40	1	721	0.14%
2020/03/16	1	62.10	0	0.00	59.50	1	686	0.15%
2020/03/13	10	63.00	0	0.00	62.10	10	675	1.48%
2020/03/12	11	68.88	0	0.00	68.00	11	651	1.69%
2020/03/10	20	72.25	0	0.00	73.40	20	631	3.17%
2020/03/04	0	0.00	1	76.20	76.20	-1	615	-0.16%
2020/03/02	2	77.40	23	77.07	77.20	-21	614	-3.42%
2020/02/27	4	77.80	1	78.20	75.70	3	605	0.50%
2020/02/26	0	0.00	2	76.70	77.10	-2	595	-0.34%
2020/02/21	10	74.90	0	0.00	74.90	10	580	1.72%
2020/02/07	10	73.90	0	0.00	73.70	10	639	1.56%
2020/02/06	12	75.37	2	74.80	74.90	10	658	1.52%
2020/02/05	20	73.90	0	0.00	73.70	20	657	3.04%
2020/01/31	0	0.00	14	77.93	77.80	-14	682	-2.05%
2020/01/15	0	0.00	1	82.80	82.80	-1	744	-0.13%
2020/01/13	4	83.78	3	83.43	82.40	1	758	0.13%
2020/01/07	0	0.00	1	81.40	80.70	-1	872	-0.11%
2019/12/30	1	85.00	0	0.00	83.60	1	982	0.10%
2019/12/26	1	83.20	1	83.50	83.00	0	985	0.00%
2019/12/25	10	83.00	0	0.00	82.90	10	991	1.01%
2019/12/24	0	0.00	1	85.10	84.00	-1	1,009	-0.10%
2019/12/23	2	84.50	2	84.50	84.50	0	1,015	0.00%
2019/12/19	10	83.10	0	0.00	83.10	10	1,020	0.98%
2019/12/13	25	81.84	5	81.98	81.20	20	1,102	1.81%
2019/12/03	1	80.90	6	81.10	80.90	-5	1,205	-0.41%
2019/11/25	5	80.80	0	0.00	80.50	5	1,256	0.40%
2019/11/07	1	83.20	0	0.00	82.80	1	1,406	0.07%
2019/11/05	0	0.00	1	85.00	84.40	-1	1,401	-0.07%
2019/10/30	1	87.80	3	86.93	87.40	-2	1,443	-0.14%
2019/10/28	2	85.80	0	0.00	85.80	2	1,445	0.14%
2019/10/25	10	89.60	10	89.90	87.50	0	1,433	0.00%
2019/10/24	2	88.70	3	87.33	87.40	-1	1,446	-0.07%
2019/10/23	1	88.80	3	89.13	87.50	-2	1,441	-0.14%
2019/10/22	0	0.00	1	88.70	88.80	-1	1,430	-0.07%
2019/10/21	0	0.00	10	87.79	88.00	-10	1,436	-0.70%
2019/10/18	0	0.00	1	87.90	87.90	-1	1,440	-0.07%
2019/10/16	1	86.60	0	0.00	86.70	1	1,440	0.07%
2019/10/15	104	87.96	129	89.25	88.10	-25	1,440	-1.74%	大買/大賣/
2019/10/14	57	87.84	18	87.52	88.80	39	1,350	2.89%
2019/10/09	1	84.30	54	84.02	83.60	-53	1,295	-4.09%
2019/10/08	1	83.10	0	0.00	83.40	1	1,288	0.08%
2019/10/02	1	82.80	0	0.00	82.80	1	1,323	0.08%
2019/09/24	1	83.50	1	83.30	82.90	0	1,367	0.00%
2019/09/18	3	83.20	3	84.30	82.50	0	1,455	0.00%
2019/09/09	6	80.20	9	81.36	80.10	-3	1,818	-0.17%
2019/09/05	0	0.00	1	81.80	81.50	-1	1,844	-0.05%
2019/09/04	3	81.80	0	0.00	81.50	3	1,933	0.16%
2019/09/03	1	82.10	0	0.00	80.40	1	1,946	0.05%
2019/08/29	0	0.00	1	78.80	78.00	-1	2,095	-0.05%
2019/08/23	91	84.20	90	83.66	81.50	1	2,127	0.05%
2019/08/08	1	76.60	1	76.30	76.60	0	2,204	0.00%
2019/08/06	3	73.10	2	72.40	74.00	1	2,257	0.04%
2019/08/05	0	0.00	1	75.50	75.20	-1	2,286	-0.04%
2019/08/02	3	76.23	7	76.64	76.20	-4	2,310	-0.17%
2019/08/01	7	79.10	2	80.20	77.60	5	2,323	0.22%
2019/07/31	1	75.30	1	75.50	76.00	0	2,303	0.00%
2019/07/30	52	77.04	1	80.70	76.60	51	2,304	2.21%
2019/07/29	1	80.20	5	80.70	80.20	-4	2,296	-0.17%
2019/07/26	26	82.78	20	81.92	80.70	6	2,310	0.26%
2019/07/23	2	81.20	2	81.60	79.80	0	2,333	0.00%
2019/07/18	1	80.80	0	0.00	78.90	1	2,390	0.04%
2019/07/16	1	80.80	1	80.40	80.10	0	2,404	0.00%
2019/07/12	1	78.80	0	0.00	78.20	1	2,428	0.04%
2019/07/04	11	87.45	11	87.31	86.10	0	2,576	0.00%
2019/06/26	3	84.50	1	83.70	85.30	2	2,977	0.07%
2019/06/25	5	84.96	29	84.43	83.50	-24	2,961	-0.81%
2019/06/24	13	86.08	7	84.64	84.30	6	2,910	0.21%
2019/06/21	28	95.16	18	95.94	93.60	10	2,781	0.36%
2019/06/20	2	105.00	0	0.00	104.00	2	2,692	0.07%
2019/06/19	1	103.50	1	104.00	105.00	0	2,784	0.00%
2019/06/18	3	102.67	1	101.50	102.00	2	2,883	0.07%
2019/06/17	2	103.25	14	103.07	103.50	-12	3,044	-0.39%
2019/06/14	13	103.04	4	104.00	102.50	9	3,052	0.29%
2019/06/13	3	101.33	7	102.57	103.00	-4	3,030	-0.13%
2019/06/12	13	105.15	4	104.38	100.50	9	3,004	0.30%
2019/06/11	7	101.37	7	100.79	101.00	0	2,942	0.00%
2019/06/10	1	99.40	3	100.67	101.00	-2	2,930	-0.07%
2019/06/06	8	99.65	6	99.95	98.50	2	2,917	0.07%
2019/06/05	17	100.39	19	100.19	100.00	-2	2,914	-0.07%
2019/06/04	5	95.18	4	96.28	95.20	1	2,852	0.04%
2019/05/31	5	94.30	5	94.18	93.10	0	2,866	0.00%
2019/05/29	2	93.50	2	93.10	93.20	0	2,948	0.00%
2019/05/22	1	91.50	1	91.40	91.60	0	3,127	0.00%
2019/05/21	2	93.05	2	94.55	92.90	0	3,189	0.00%
2019/05/20	37	93.60	39	94.12	95.20	-2	3,297	-0.06%
2019/05/16	2	90.90	1	90.30	87.80	1	3,362	0.03%
2019/05/15	2	88.90	2	88.50	90.50	0	3,381	0.00%
2019/05/14	3	82.90	1	85.50	86.90	2	3,480	0.06%
2019/05/13	1	84.90	3	86.07	84.00	-2	3,566	-0.06%
2019/05/10	2	89.95	3	91.20	89.40	-1	3,610	-0.03%
2019/05/09	0	0.00	2	93.80	92.80	-2	3,773	-0.05%
2019/05/08	3	94.80	2	95.05	95.00	1	3,912	0.03%
2019/05/07	3	97.73	2	99.00	97.50	1	4,012	0.02%
2019/05/06	0	0.00	1	97.40	98.10	-1	4,301	-0.02%
2019/05/02	3	96.67	3	96.23	96.90	0	4,360	0.00%
2019/04/26	0	0.00	1	99.00	98.50	-1	4,333	-0.02%
2019/04/25	0	0.00	7	101.50	100.50	-7	4,331	-0.16%
2019/04/24	6	103.83	4	103.50	102.00	2	4,328	0.05%
2019/04/23	7	101.36	0	0.00	100.00	7	4,267	0.16%
2019/04/22	3	98.70	3	98.50	98.50	0	4,222	0.00%
2019/04/18	3	97.33	2	96.65	98.30	1	4,263	0.02%
2019/04/17	3	98.47	2	98.00	97.90	1	4,229	0.02%
2019/04/16	1	98.70	0	0.00	99.10	1	4,210	0.02%
2019/04/15	4	101.38	3	100.50	101.50	1	4,197	0.02%
2019/04/12	1	101.00	0	0.00	99.30	1	4,184	0.02%
2019/04/11	8	109.31	9	108.17	106.50	-1	4,126	-0.02%
2019/04/10	0	0.00	5	106.00	106.50	-5	4,101	-0.12%
2019/04/09	3	109.00	2	108.50	106.50	1	4,093	0.02%
2019/04/08	0	0.00	1	109.00	108.00	-1	4,055	-0.02%
2019/04/03	14	111.75	15	111.03	108.00	-1	3,996	-0.03%
2019/04/02	11	110.95	2	111.00	112.00	9	3,826	0.24%
2019/03/29	5	106.80	5	105.70	106.00	0	3,786	0.00%
2019/03/27	0	0.00	1	105.00	104.00	-1	3,685	-0.03%
2019/03/25	29	108.03	30	107.08	106.00	-1	3,617	-0.03%
2019/03/22	2	107.50	91	108.08	106.00	-89	3,527	-2.52%
2019/03/21	7	106.07	229	107.02	104.50	-222	3,401	-6.53%	大賣/鉅額交易
2019/03/20	363	105.02	48	102.82	105.50	315	3,294	9.56%	大買/鉅額交易
2019/03/19	1	96.30	3	95.80	96.20	-2	3,124	-0.06%
2019/03/14	15	94.57	17	95.51	94.00	-2	3,083	-0.06%
2019/03/13	1	93.20	0	0.00	93.00	1	3,068	0.03%
2019/03/12	2	94.40	0	0.00	93.80	2	3,074	0.07%
2019/03/08	5	93.30	7	93.36	95.60	-2	3,071	-0.07%
2019/03/07	1	90.70	0	0.00	90.30	1	3,083	0.03%
2019/03/05	2	94.90	0	0.00	95.20	2	3,063	0.07%
2019/03/04	5	99.46	5	98.92	95.30	0	3,045	0.00%
2019/02/26	0	0.00	5	96.42	95.60	-5	3,018	-0.17%
2019/02/25	5	99.40	0	0.00	97.60	5	2,996	0.17%
2019/02/22	3	98.80	4	98.85	97.50	-1	2,976	-0.03%
2019/02/21	6	107.50	7	108.36	106.50	-1	2,880	-0.03%
2019/02/20	3	106.00	18	105.53	110.50	-15	2,848	-0.53%
2019/02/19	9	111.61	3	111.33	105.00	6	2,792	0.21%
2019/02/18	10	107.25	0	0.00	107.00	10	2,703	0.37%
2019/02/15	2	111.50	2	110.25	104.00	0	2,783	0.00%
2019/02/14	2	103.00	1	105.50	106.00	1	2,714	0.04%
2019/02/13	5	106.10	6	106.67	105.00	-1	2,695	-0.04%
2019/02/12	6	95.18	10	96.33	102.50	-4	2,582	-0.15%
2019/01/30	10	93.48	10	93.43	89.50	0	2,433	0.00%
2019/01/29	21	88.40	21	88.69	93.30	0	2,300	0.00%
2019/01/28	13	86.65	15	86.11	87.50	-2	2,228	-0.09%
2019/01/25	22	82.21	481	79.64	83.90	-459	2,156	-21.28%	大賣/鉅額交易
2019/01/24	461	76.96	5	75.14	77.00	456	1,862	24.48%	大買/鉅額交易
2019/01/23	0	0.00	1	69.80	70.00	-1	1,788	-0.06%
2019/01/22	1	69.60	1	68.60	68.50	0	1,785	0.00%
2019/01/21	1	67.60	0	0.00	68.40	1	1,801	0.06%
2019/01/11	1	73.20	1	73.10	72.00	0	1,862	0.00%
2019/01/10	32	77.14	31	76.61	74.30	1	1,865	0.05%
2019/01/09	0	0.00	2	73.00	73.00	-2	1,829	-0.11%
2019/01/07	0	0.00	2	72.20	72.00	-2	1,852	-0.11%
2019/01/04	10	68.62	9	68.64	68.10	1	1,869	0.05%
2019/01/03	0	0.00	1	72.10	69.40	-1	1,903	-0.05%
2018/12/28	2	69.80	2	70.40	69.50	0	1,981	0.00%
2018/12/26	3	67.90	3	68.33	66.80	0	2,144	0.00%
2018/12/24	6	71.52	5	72.98	70.20	1	2,540	0.04%
2018/12/22	12	72.33	9	71.86	72.10	3	2,741	0.11%
2018/12/21	1	67.30	1	67.70	67.60	0	2,797	0.00%
2018/12/06	0	64.30	0	0.00	62.50	0	3,281	0.00%
2018/11/30	2	67.90	2	67.75	66.30	0	3,250	0.00%
2018/11/29	0	0.00	2	67.40	68.40	-2	3,204	-0.06%
2018/11/28	0	0.00	1	67.50	67.00	-1	3,182	-0.03%
2018/11/26	4	68.90	1	70.00	67.50	3	3,156	0.10%
2018/11/16	1	73.50	1	72.20	72.20	0	3,064	0.00%
2018/11/14	36	76.64	35	75.73	75.30	1	2,988	0.03%
2018/11/12	1	69.60	1	70.20	69.40	0	2,825	0.00%
2018/11/08	0	0.00	7	70.00	68.50	-7	2,804	-0.25%
2018/11/07	2	70.00	2	69.55	69.60	0	2,775	0.00%
2018/11/06	30	70.61	22	70.17	68.80	8	2,758	0.29%
2018/11/05	4	68.93	10	69.35	68.20	-6	2,701	-0.22%
2018/11/02	42	66.08	42	66.08	66.10	0	2,607	0.00%
2018/11/01	0	0.00	1	60.10	60.10	-1	2,550	-0.04%
2018/10/25	2	58.40	1	60.00	57.20	1	2,482	0.04%
2018/10/23	22	67.24	21	66.05	65.00	1	2,465	0.04%
2018/10/18	2	65.75	0	0.00	66.60	2	2,414	0.08%
2018/10/16	1	67.70	1	67.40	66.50	0	2,372	0.00%
2018/10/15	3	66.40	0	0.00	67.20	3	2,354	0.13%
2018/10/12	3	66.00	8	67.10	67.80	-5	2,333	-0.21%
2018/10/11	7	66.69	2	66.80	66.20	5	2,293	0.22%
2018/10/09	3	74.03	4	74.48	73.50	-1	2,249	-0.04%
2018/10/08	7	74.04	6	74.57	72.90	1	2,207	0.05%
2018/10/04	6	79.83	4	79.20	79.50	2	2,087	0.10%
2018/10/03	63	83.70	61	84.50	81.30	2	1,987	0.10%
2018/10/02	18	83.03	34	81.86	83.40	-16	1,699	-0.94%
2018/10/01	110	84.44	109	83.86	83.90	1	1,624	0.06%	大買/大賣/
2018/09/28	60	77.30	64	77.12	77.70	-4	1,384	-0.29%
2018/09/27	64	77.50	83	77.07	78.40	-19	1,267	-1.50%
2018/09/26	51	74.70	31	73.65	75.50	20	1,035	1.93%
2018/09/25	17	67.14	1	66.00	68.70	16	895	1.79%
2018/09/13	1	62.30	0	0.00	62.50	1	1,192	0.08%
2018/09/11	1	62.50	0	0.00	61.60	1	1,287	0.08%
2018/09/05	2	70.00	2	70.10	69.70	0	1,938	0.00%
2018/08/24	2	73.00	1	72.00	71.10	1	2,181	0.05%
2018/08/23	2	74.70	3	75.20	74.10	-1	2,207	-0.05%
2018/08/13	1	71.00	0	0.00	68.60	1	2,444	0.04%
2018/07/16	1	81.30	6	81.60	80.60	-5	4,707	-0.11%
2018/07/13	5	78.00	0	0.00	80.00	5	4,756	0.11%
2018/07/11	1	76.30	1	76.10	76.30	0	4,871	0.00%
2018/07/10	20	77.00	0	0.00	78.00	20	4,915	0.41%
2018/07/09	0	0.00	20	73.80	74.10	-20	4,927	-0.41%
2018/07/05	1	80.10	0	0.00	79.80	1	5,018	0.02%
2018/07/03	0	0.00	1	82.50	82.00	-1	5,193	-0.02%
2018/07/02	0	0.00	15	86.89	86.40	-15	5,236	-0.29%
2018/06/29	20	88.69	5	89.12	89.20	15	5,465	0.27%
2018/06/28	0	0.00	1	84.00	81.60	-1	5,442	-0.02%
2018/06/27	5	85.84	6	84.97	84.00	-1	5,458	-0.02%
2018/06/26	6	81.92	5	82.50	83.00	1	5,450	0.02%
2018/06/25	0	0.00	1	92.80	90.50	-1	5,469	-0.02%
2018/06/22	0	0.00	2	99.95	100.50	-2	5,521	-0.04%
2018/06/20	3	108.67	24	109.08	106.00	-21	5,497	-0.38%
2018/06/19	70	117.29	47	115.99	108.00	23	5,424	0.42%
2018/06/15	4	108.75	3	108.33	107.00	1	5,152	0.02%
2018/06/14	6	111.75	7	111.50	108.00	-1	5,174	-0.02%
2018/06/13	7	108.29	44	106.03	110.00	-37	4,987	-0.74%
2018/06/12	1	103.50	0	0.00	100.00	1	4,859	0.02%
2018/06/08	35	100.14	3	100.17	99.90	32	4,794	0.67%
2018/06/07	0	0.00	10	103.30	101.00	-10	4,782	-0.21%
2018/06/06	7	100.29	2	99.80	99.80	5	4,751	0.11%
2018/06/05	2	100.00	3	99.73	98.60	-1	4,730	-0.02%
2018/06/04	20	103.50	20	104.00	102.00	0	4,709	0.00%
2018/06/01	4	98.63	0	0.00	98.40	4	4,651	0.09%
2018/05/31	1	99.00	4	98.20	96.50	-3	4,601	-0.07%
2018/05/30	1	97.00	1	97.70	96.40	0	4,566	0.00%
2018/05/24	1	99.00	1	100.50	99.00	0	4,446	0.00%
2018/05/23	5	100.02	5	99.06	98.50	0	4,407	0.00%
2018/05/22	1	104.50	1	104.00	104.00	0	4,355	0.00%
2018/05/21	9	102.28	1	103.50	102.50	8	4,308	0.19%
2018/05/18	2	103.00	2	101.00	101.00	0	4,283	0.00%
2018/05/17	2	103.00	1	101.50	101.00	1	4,263	0.02%
2018/05/16	9	108.00	59	110.41	103.50	-50	4,234	-1.18%
2018/05/15	55	108.50	1	106.50	108.50	54	4,123	1.31%
2018/05/14	1	97.30	1	99.60	99.00	0	4,114	0.00%
2018/05/11	3	106.83	3	103.17	102.50	0	4,048	0.00%
2018/05/10	3	106.67	6	106.08	103.50	-3	3,906	-0.08%
2018/05/09	1	97.50	1	104.50	106.00	0	3,763	0.00%
2018/05/08	1	97.00	0	0.00	96.50	1	3,612	0.03%
2018/05/07	1	106.00	2	108.75	106.00	-1	3,498	-0.03%
2018/05/04	26	111.96	35	111.76	110.50	-9	3,367	-0.27%
2018/04/30	8	156.00	8	154.06	151.00	0	3,199	0.00%
2018/04/27	46	146.04	44	147.91	153.50	2	3,013	0.07%
2018/04/26	11	152.27	13	159.19	146.50	-2	2,816	-0.07%
2018/04/25	13	158.08	10	158.15	162.50	3	2,694	0.11%
2018/04/24	16	169.50	12	166.38	157.00	4	2,570	0.16%
2018/04/23	7	167.57	7	170.50	174.00	0	2,440	0.00%
2018/04/20	28	178.09	22	173.64	165.00	6	2,303	0.26%
2018/04/19	8	180.06	9	183.72	180.00	-1	2,062	-0.05%
2018/04/17	5	170.50	3	168.00	168.00	2	2,060	0.10%
2018/04/16	1	176.50	1	170.00	173.00	0	1,993	0.00%
2018/04/13	1	169.00	0	0.00	170.00	1	1,952	0.05%
2018/04/12	5	168.50	14	166.79	170.00	-9	1,938	-0.46%
2018/04/11	9	171.50	0	0.00	171.50	9	1,884	0.48%
2018/04/10	2	157.50	1	159.50	156.00	1	1,801	0.06%
2018/04/09	9	171.44	14	174.96	170.00	-5	1,692	-0.30%
2018/04/03	11	170.18	10	162.50	170.50	1	1,604	0.06%
2018/04/02	15	153.93	10	151.15	155.00	5	1,525	0.33%
2018/03/31	0	0.00	2	139.00	141.00	-2	1,265	-0.16%
2018/03/30	1	127.00	32	128.50	128.50	-31	1,217	-2.55%
2018/03/29	81	117.00	51	117.00	117.00	30	1,171	2.56%
2018/03/28	14	112.64	26	109.46	106.50	-12	1,120	-1.07%
2018/03/27	42	106.04	89	105.22	108.00	-47	1,008	-4.66%
2018/03/26	61	97.89	5	95.72	98.30	56	882	6.34%
2018/03/22	0	0.00	2	88.65	87.60	-2	837	-0.24%
2018/03/21	1	89.90	1	89.00	89.10	0	826	0.00%
2018/03/20	10	91.00	13	90.92	89.90	-3	797	-0.38%
2018/03/19	32	87.77	33	88.07	87.10	-1	732	-0.14%
2018/03/09	5	77.14	10	77.26	77.80	-5	738	-0.68%
2018/03/01	0	0.00	1	77.10	78.70	-1	922	-0.11%
2018/02/27	1	79.00	2	78.00	77.80	-1	919	-0.11%
2018/02/12	0	0.00	3	73.00	72.90	-3	901	-0.33%
2018/02/02	12	82.22	0	0.00	82.30	12	844	1.42%
2018/01/24	0	0.00	1	86.00	85.30	-1	817	-0.12%
2018/01/22	1	86.50	0	0.00	86.70	1	805	0.12%
2018/01/19	0	0.00	1	87.70	87.20	-1	799	-0.13%
2018/01/18	1	90.10	3	88.90	86.70	-2	783	-0.26%
2018/01/17	0	0.00	2	86.75	87.50	-2	748	-0.27%
2018/01/15	3	87.07	0	0.00	87.50	3	725	0.41%
2018/01/12	4	89.43	2	90.80	89.00	2	714	0.28%
2018/01/11	27	88.74	47	88.53	87.00	-20	658	-3.04%
2018/01/10	20	85.83	1	84.70	86.10	19	593	3.20%
2018/01/09	3	83.80	0	0.00	82.60	3	574	0.52%
2018/01/08	5	82.84	0	0.00	84.60	5	562	0.89%
2018/01/04	0	0.00	1	80.90	80.80	-1	545	-0.18%
2018/01/02	1	82.30	0	0.00	80.80	1	541	0.18%