凡甲 (3526)-國票-中和券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
222.5
漲跌
▲2.5
漲幅
+1.14%
成交量
193張
產業
上櫃電子零組件類股
438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

凡甲 (3526)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和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
2024/04/25	0	0.00	2	221.00	220.00	-2	568	-0.35%
2024/04/24	2	219.00	3	222.50	220.00	-1	571	-0.17%
2024/04/22	4	216.63	0	0.00	213.50	4	592	0.67%
2024/04/19	3	223.83	0	0.00	223.00	3	587	0.51%
2024/04/17	0	0.00	1	227.00	228.00	-1	581	-0.17%
2024/04/16	1	222.00	0	0.00	223.50	1	585	0.17%
2024/04/11	0	0.00	1	231.00	234.50	-1	576	-0.17%
2024/04/03	0	0.00	1	236.00	237.00	-1	571	-0.18%
2024/04/02	1	226.50	3	229.33	228.00	-2	557	-0.36%
2024/04/01	1	220.00	4	223.00	223.00	-3	554	-0.54%
2024/03/29	1	216.50	0	0.00	216.50	1	545	0.18%
2024/03/25	0	217.50	0	0.00	216.50	0	582	0.00%
2024/03/20	0	0.00	1	215.00	215.00	-1	594	-0.17%
2024/03/18	0	0.00	2	210.00	210.00	-2	599	-0.33%
2024/03/15	2	206.00	0	0.00	205.50	2	619	0.32%
2024/03/13	1	210.00	0	0.00	211.50	1	626	0.16%
2024/03/12	1	211.00	0	0.00	212.00	1	621	0.16%
2024/03/11	3	212.00	1	213.50	212.00	2	616	0.32%
2024/03/08	1	220.00	0	0.00	218.00	1	604	0.17%
2024/03/07	0	0.00	2	224.50	227.00	-2	572	-0.35%
2024/03/06	3	217.83	0	0.00	216.50	3	525	0.57%
2024/03/04	1	211.50	0	0.00	213.50	1	507	0.20%
2024/02/23	0	0.00	1	211.50	211.50	-1	481	-0.21%
2024/02/22	1	207.00	1	209.50	213.00	0	460	0.00%
2024/02/20	0	203.00	0	0.00	201.00	0	426	0.00%
2024/02/16	0	0.00	1	207.00	205.00	-1	417	-0.24%
2024/02/15	0	0.00	2	196.00	195.00	-2	403	-0.50%
2024/02/05	1	188.00	0	0.00	191.50	1	399	0.25%
2024/02/02	1	188.50	0	0.00	188.50	1	398	0.25%
2024/01/26	0	0.00	0	193.00	191.00	0	440	-0.01%
2024/01/25	0	0.00	0.1	193.50	192.50	-0.1	443	-0.03%
2024/01/23	0	191.16	0	0.00	191.50	0	457	0.00%
2024/01/19	1	191.00	0	0.00	190.50	1	472	0.21%
2024/01/18	3	190.17	0	0.00	193.00	3	475	0.63%
2024/01/17	2	193.50	0	0.00	194.00	2	477	0.42%
2024/01/16	0	0.00	1	195.00	195.50	-1	482	-0.21%
2024/01/11	0	186.00	0	0.00	185.00	0	483	0.00%
2024/01/09	4	183.51	0	0.00	183.50	4	499	0.80%
2024/01/04	0	0.00	1	186.50	186.00	-1	564	-0.18%
2024/01/03	0	188.50	0	0.00	187.50	0	564	0.00%
2024/01/02	0	190.00	0	0.00	190.00	0	562	0.00%
2023/12/29	6	192.67	0	0.00	192.00	6	573	1.05%
2023/12/25	2	192.50	0	0.00	192.00	2	586	0.34%
2023/12/22	6	194.82	0	0.00	195.00	6	582	1.03%
2023/12/21	2	196.00	5	198.20	197.50	-3	574	-0.52%
2023/12/20	5	199.10	1	197.00	199.50	4	566	0.71%
2023/12/19	0	190.00	0	0.00	190.00	0	548	0.00%
2023/12/18	0	196.00	0	0.00	194.50	0	543	0.00%
2023/12/15	0	0.00	1	193.50	193.00	-1	542	-0.18%
2023/12/14	0	194.50	0	0.00	196.50	0	534	0.00%
2023/12/13	0	193.50	0	0.00	194.50	0	527	0.00%
2023/12/12	0	194.50	8	193.31	194.00	-8	530	-1.50%
2023/12/11	0	0.00	2	189.25	188.50	-2	512	-0.39%
2023/12/08	1	187.00	3	184.02	187.00	-2	505	-0.40%
2023/12/07	0	0.00	1	182.50	181.50	-1	499	-0.20%
2023/12/06	0	0.00	1	182.50	182.50	-1	508	-0.20%
2023/12/05	2	183.50	0	0.00	184.00	2	513	0.39%
2023/11/30	0	0.00	1	184.50	184.50	-1	533	-0.19%
2023/11/27	0	181.56	0	0.00	181.00	0	532	0.01%
2023/11/24	1	182.03	0	0.00	182.00	1	533	0.19%
2023/11/21	0	186.00	0	0.00	186.00	0	529	0.00%
2023/11/07	0	183.50	0	0.00	182.00	0	574	0.00%
2023/11/06	1	181.50	2	181.00	182.00	-1	620	-0.16%
2023/11/03	1	187.50	1	191.49	191.50	0	622	0.00%
2023/11/02	0	186.00	0	187.00	187.00	0	751	0.00%
2023/11/01	2	179.25	0	184.50	184.00	2	767	0.26%
2023/10/31	0	182.00	0	0.00	180.00	0	762	0.00%
2023/10/30	1	186.00	0	0.00	186.00	1	754	0.13%
2023/10/27	1	180.00	0	0.00	184.00	1	757	0.13%
2023/10/20	1	185.00	0	0.00	186.50	1	719	0.14%
2023/10/18	6	195.00	0	0.00	194.00	6	708	0.85%
2023/10/13	0	0.00	4	196.87	195.50	-4	671	-0.60%
2023/10/12	0	0.00	2	188.25	188.50	-2	638	-0.31%
2023/10/06	0	183.00	0	0.00	184.00	0	627	0.00%
2023/10/05	2	184.25	1	186.00	186.00	1	626	0.16%
2023/10/04	0	0.00	6	185.67	186.00	-6	615	-0.97%
2023/10/03	0	0.00	1	182.00	181.00	-1	605	-0.17%
2023/09/22	1	167.50	2	171.50	174.50	-1	589	-0.17%
2023/09/21	2	168.00	0	0.00	167.50	2	583	0.34%
2023/09/18	2	173.50	0	0.00	173.50	2	578	0.35%
2023/09/15	2	172.00	0	0.00	170.50	2	581	0.34%
2023/09/11	5	172.00	0	0.00	171.00	5	567	0.88%
2023/09/08	0	0.00	0	180.00	179.00	0	554	0.00%
2023/08/24	2	169.49	0	0.00	167.00	2	547	0.37%
2023/08/23	2	166.50	2	170.00	170.00	0	548	0.00%
2023/08/22	1	167.50	0	0.00	167.00	1	546	0.18%
2023/08/21	3	168.83	0	0.00	167.50	3	546	0.55%
2023/08/18	0	172.00	0	0.00	170.00	0	545	0.00%
2023/08/17	2	169.25	1	173.00	173.50	1	540	0.19%
2023/08/14	1	164.00	0	0.00	164.50	1	511	0.20%
2023/08/11	2	165.00	2	166.00	169.00	0	501	0.00%
2023/08/10	4	163.75	0	0.00	166.00	4	480	0.83%
2023/08/08	0	0.00	4	189.75	189.00	-4	394	-1.02%
2023/08/07	1	169.50	11	170.05	173.50	-10	258	-3.87%
2023/08/04	1	163.00	2	159.75	163.50	-1	235	-0.42%
2023/08/02	6	162.08	1	159.00	159.50	5	235	2.13%
2023/08/01	0	0.00	1	162.00	165.50	-1	231	-0.43%
2023/07/31	6	161.08	0	0.00	159.50	6	223	2.68%
2023/07/28	1	157.00	0	0.00	158.00	1	220	0.45%
2023/07/27	1	157.01	0	0.00	157.00	1	219	0.46%
2023/07/26	0	0.00	1	162.00	158.00	-1	220	-0.45%
2023/07/19	1	164.00	0	0.00	164.00	1	204	0.49%
2023/07/18	0	0.00	1	168.50	167.50	-1	199	-0.50%
2023/07/14	0	0.00	1	168.50	168.50	-1	197	-0.51%
2023/07/13	0	0.00	1	170.00	169.50	-1	194	-0.51%
2023/07/12	0	0.00	1	169.00	169.00	-1	190	-0.52%
2023/07/10	0	0.00	3	170.00	165.00	-3	189	-1.59%
2023/07/04	0	0.00	3	167.00	167.50	-3	181	-1.65%
2023/06/29	0	0.00	1	161.00	161.00	-1	177	-0.56%
2023/06/21	0	0.00	14	162.46	163.50	-14	182	-7.66%
2023/06/20	0	0.00	7	159.29	159.50	-7	178	-3.92%
2023/06/12	0	155.00	0	0.00	155.50	0	176	0.00%
2023/05/29	0	0.00	1	149.00	148.50	-1	223	-0.45%
2023/05/15	2	132.75	0	0.00	132.50	2	240	0.83%
2023/05/12	3	130.67	0	0.00	134.00	3	243	1.23%
2023/05/11	2	132.50	0	0.00	132.00	2	250	0.80%
2023/05/10	1	133.50	0	0.00	135.00	1	258	0.39%
2023/05/08	3	133.83	0	0.00	134.50	3	265	1.13%
2023/05/05	1	133.50	0	0.00	135.00	1	269	0.37%
2023/05/04	3	135.00	0	0.00	134.50	3	280	1.07%
2023/05/02	7	134.43	0	0.00	134.50	7	297	2.35%
2023/04/28	1	133.50	0	0.00	134.00	1	301	0.33%
2023/04/27	1	132.50	0	0.00	133.50	1	305	0.33%
2023/04/26	1	127.00	0	0.00	131.50	1	310	0.32%
2023/04/25	5	133.00	0	0.00	132.50	5	306	1.63%
2023/04/21	0	135.50	0	0.00	134.00	0	305	0.00%
2023/04/20	0	138.50	0	0.00	137.00	0	302	0.00%
2023/04/18	1	142.50	0	0.00	142.50	1	299	0.33%
2023/04/17	0	144.50	0	0.00	144.50	0	298	0.00%
2023/04/13	0	141.00	0	0.00	140.50	0	293	0.00%
2023/04/10	0	0.00	0.2	140.50	140.50	-0.2	287	-0.06%
2023/04/07	0	0.00	3.5	140.56	140.50	-3.5	286	-1.24%
2023/04/06	0	0.00	3	141.17	140.50	-3	286	-1.05%
2023/03/29	0	137.50	0	0.00	137.00	0	286	0.00%
2023/03/28	0	139.00	0	0.00	138.00	0	286	0.00%
2023/03/27	0	142.50	0	0.00	142.50	0	281	0.00%
2023/03/22	0	0.00	2	141.50	144.00	-2	276	-0.72%
2023/03/21	0	0.00	4	140.50	141.00	-4	272	-1.47%
2023/03/16	1	139.50	0	0.00	138.00	1	275	0.36%
2023/03/15	1	141.00	0	0.00	140.50	1	277	0.36%
2023/03/10	1	140.50	0	0.00	140.50	1	276	0.36%
2023/03/09	2	146.75	0	0.00	145.50	2	275	0.73%
2023/03/07	0	0.00	1	143.00	143.00	-1	261	-0.38%
2023/03/06	1	144.00	0	0.00	141.00	1	249	0.40%
2023/02/21	0	0.00	10	134.85	135.00	-10	251	-3.97%
2023/02/09	1	126.50	0	0.00	129.00	1	242	0.41%
2023/02/08	5	128.90	0	0.00	128.50	5	235	2.12%
2023/02/06	0	0.00	4	131.00	130.50	-4	222	-1.80%
2023/02/02	0	0.00	2	133.00	135.00	-2	218	-0.91%
2023/02/01	1	132.50	5	128.40	133.50	-4	207	-1.92%
2023/01/17	1	123.50	0	0.00	123.50	1	192	0.52%
2023/01/16	1	122.00	2	122.50	121.00	-1	191	-0.52%
2023/01/13	1	119.50	1	120.00	120.00	0	188	0.00%
2023/01/12	0	0.00	1	118.50	118.50	-1	188	-0.53%
2023/01/11	0	0.00	1	118.50	118.00	-1	195	-0.51%
2023/01/04	1	116.50	0	0.00	116.50	1	265	0.38%
2022/12/20	1	116.50	0	0.00	116.50	1	298	0.34%
2022/12/14	0	0.00	1	122.00	122.50	-1	310	-0.32%
2022/12/09	1	121.00	1	124.50	121.50	0	317	0.00%
2022/12/08	0	0.00	13	123.73	123.00	-13	323	-4.01%
2022/12/06	0	0.00	2	128.50	127.00	-2	355	-0.56%
2022/12/05	1	131.50	0	0.00	130.50	1	361	0.28%
2022/11/30	0	0.00	1	125.00	125.00	-1	357	-0.28%
2022/11/25	0	125.00	1	126.00	123.50	-1	364	-0.27%
2022/11/18	2	125.50	0	0.00	123.00	2	409	0.49%
2022/11/17	5	125.50	2	124.50	124.50	3	405	0.74%
2022/11/16	4	122.00	1	122.00	122.00	3	384	0.78%
2022/11/15	1	123.00	0	0.00	122.50	1	385	0.26%
2022/11/14	2	122.25	2	122.00	122.50	0	389	0.00%
2022/11/09	0	0.00	2	120.25	121.00	-2	391	-0.51%
2022/11/08	2	118.00	0	0.00	118.50	2	390	0.51%
2022/11/07	0	0.00	4	120.75	120.00	-4	387	-1.03%
2022/11/04	6	116.50	2	117.50	118.00	4	383	1.04%
2022/10/28	2	109.00	0	0.00	109.50	2	384	0.52%
2022/10/27	0	0.00	1	110.00	111.50	-1	385	-0.26%
2022/10/26	2	108.25	1	108.50	108.00	1	386	0.26%
2022/10/25	1	110.50	1	109.50	109.00	0	386	0.00%
2022/10/24	8	114.50	0	0.00	113.50	8	391	2.04%
2022/10/21	0	0.00	1	113.50	112.50	-1	397	-0.25%
2022/10/19	0	0.00	1	117.00	117.00	-1	394	-0.25%
2022/10/18	0.3	115.24	0	0.00	114.50	0.3	395	0.07%
2022/10/14	3	113.00	0	0.00	111.50	3	404	0.74%
2022/10/13	1	113.50	3	115.00	111.00	-2	396	-0.51%
2022/10/12	15	116.00	15	117.00	115.50	0	379	0.00%
2022/10/11	1	128.50	0	0.00	128.00	1	362	0.28%
2022/10/07	0	0.00	3	140.17	141.00	-3	348	-0.86%
2022/10/06	0	0.00	2	141.50	142.00	-2	348	-0.57%
2022/10/05	0	0.00	2	144.25	140.00	-2	349	-0.57%
2022/10/04	0	0.00	1	143.00	142.50	-1	348	-0.29%
2022/10/03	0	136.50	0	0.00	135.50	0	347	0.00%
2022/09/29	1	136.50	1	139.00	135.50	0	353	0.00%
2022/09/28	0	138.00	2	138.75	137.00	-2	353	-0.56%
2022/09/26	0	142.00	0	0.00	142.00	0	357	0.00%
2022/09/23	2	148.49	0	0.00	147.50	2	361	0.56%
2022/09/21	1	150.99	0	0.00	149.50	1	365	0.28%
2022/09/20	0	0.00	1	155.00	154.50	-1	371	-0.27%
2022/09/19	1	151.00	0	0.00	151.50	1	371	0.27%
2022/09/16	1	151.99	1	152.00	150.50	0	376	0.00%
2022/09/15	0	154.00	1	158.00	154.50	-1	380	-0.26%
2022/09/14	3	153.17	1	156.50	157.50	2	372	0.54%
2022/09/13	3	153.33	6	156.58	154.50	-3	364	-0.82%
2022/09/01	4	152.00	3	154.00	150.50	1	323	0.31%
2022/08/31	6	155.00	10	154.30	154.00	-4	320	-1.25%
2022/08/30	14	157.39	7	157.07	157.50	7	317	2.20%
2022/08/29	0	0.00	1	159.00	154.50	-1	311	-0.32%
2022/08/26	5	156.10	1	161.00	159.00	4	298	1.34%
2022/08/19	2	152.75	1	154.50	154.00	1	271	0.37%
2022/08/18	0	0.00	1	150.00	151.50	-1	266	-0.38%
2022/08/02	0	0.00	0	148.00	145.50	0	300	0.00%
2022/07/28	0	0.00	1	146.00	146.00	-1	299	-0.33%
2022/07/25	1	140.00	0	0.00	140.00	1	302	0.33%
2022/07/05	0	137.00	0	0.00	136.00	0	382	0.00%
2022/06/30	1	140.00	0	0.00	140.00	1	393	0.25%
2022/06/24	1	147.00	0	0.00	146.50	1	492	0.20%
2022/06/10	0	168.50	0	0.00	167.00	0	616	0.00%
2022/06/09	1	168.50	0	0.00	168.50	1	620	0.16%
2022/06/02	0	170.50	0	0.00	169.50	0	735	0.00%
2022/05/30	1	172.50	0	0.00	174.00	1	760	0.13%
2022/05/26	0	166.50	0	0.00	166.50	0	782	0.00%
2022/05/25	0	171.00	1	172.00	170.50	-1	787	-0.13%
2022/05/23	1	173.00	0	0.00	172.00	1	803	0.12%
2022/05/16	0	0.00	1	166.00	166.50	-1	862	-0.12%
2022/05/12	1	159.00	0	0.00	158.00	1	920	0.11%
2022/05/06	0	166.00	0	0.00	165.00	0	1,148	0.00%
2022/04/29	0	165.00	0	0.00	164.00	0	1,478	0.00%
2022/04/22	0	175.00	1	174.50	173.50	-1	1,476	-0.07%
2022/04/21	2	175.75	0	0.00	174.00	2	1,479	0.14%
2022/04/20	0	178.00	0	0.00	178.50	0	1,477	0.00%
2022/04/19	0	172.00	0	0.00	171.00	0	1,470	0.00%
2022/04/15	1	172.96	0	0.00	169.00	1	1,479	0.07%
2022/04/12	1	178.00	0	0.00	179.00	1	1,566	0.06%
2022/04/11	0	182.50	0	0.00	182.50	0	1,571	0.00%
2022/04/07	2	189.75	1	187.50	185.00	1	1,580	0.06%
2022/04/06	0	0.00	1	192.00	192.50	-1	1,573	-0.06%
2022/04/01	2	197.00	2	198.00	194.50	0	1,586	0.00%
2022/03/31	2	196.26	1	197.00	195.50	1	1,605	0.06%
2022/03/30	4	202.37	5	203.30	198.50	-1	1,686	-0.06%
2022/03/29	0	0.00	1	199.00	196.00	-1	1,727	-0.06%
2022/03/28	0	0.00	1.1	196.53	197.50	-1.1	1,811	-0.06%
2022/03/25	2	194.50	1	194.00	193.00	1	1,815	0.06%
2022/03/24	5	195.80	3	196.00	198.50	2	1,809	0.11%
2022/03/23	0	0.00	1	201.00	195.50	-1	1,806	-0.06%
2022/03/21	13	198.35	12	194.38	199.00	1	1,805	0.06%
2022/03/18	0	0.00	2	198.25	200.00	-2	1,788	-0.11%
2022/03/17	0	0.00	9	192.28	194.50	-9	1,765	-0.51%
2022/03/15	2	189.45	22	188.43	182.50	-20	1,774	-1.13%
2022/03/14	3	193.97	2	195.50	191.50	1	1,768	0.06%
2022/03/10	0	0.00	7	196.86	196.00	-7	1,775	-0.39%
2022/03/09	0	0.00	1	178.00	186.50	-1	1,738	-0.06%
2022/03/08	1	185.81	0	0.00	176.00	1	1,748	0.06%
2022/03/07	9	179.11	2	181.00	184.00	7	1,792	0.39%
2022/03/04	5	184.20	0	0.00	184.00	5	1,782	0.28%
2022/03/03	1	187.49	1	191.00	187.50	0	1,788	0.00%
2022/03/02	3	188.01	0	0.00	189.50	3	1,800	0.17%
2022/03/01	1	191.00	1	190.50	191.00	0	1,818	0.00%
2022/02/25	5	181.00	1	182.50	182.00	4	1,829	0.22%
2022/02/24	13.1	181.23	1.1	181.47	180.00	12	1,833	0.65%
2022/02/23	1	186.00	0	0.00	188.50	1	1,829	0.05%
2022/02/22	2.1	187.38	3	186.50	185.00	-0.9	1,849	-0.05%
2022/02/21	1.1	191.95	1	194.50	191.50	0.1	1,844	0.01%
2022/02/18	4.1	193.28	0	0.00	194.50	4.1	1,854	0.22%
2022/02/17	2.1	195.38	4	197.88	192.50	-1.9	1,895	-0.10%
2022/02/16	0	0.00	2	200.25	198.00	-2	1,894	-0.11%
2022/02/15	6	200.42	3	201.83	196.00	3	1,882	0.16%
2022/02/14	1	195.50	9	197.61	199.00	-8	1,839	-0.43%
2022/02/11	7	198.21	6	199.58	199.00	1	1,829	0.05%
2022/02/10	5	198.88	7	196.64	196.50	-2	1,808	-0.11%
2022/02/09	4	205.75	4	207.75	207.00	0	1,750	0.00%
2022/02/08	6	208.00	17	208.00	210.00	-11	1,702	-0.65%
2022/02/07	1.2	198.13	10	206.00	207.50	-8.9	1,641	-0.54%
2022/01/26	5	189.00	7	189.14	189.50	-2	1,533	-0.13%
2022/01/25	5	184.68	7	187.93	180.00	-2	1,555	-0.13%
2022/01/24	8	175.69	3	178.83	183.50	5	1,501	0.33%
2022/01/14	2	171.00	1	174.50	175.00	1	1,545	0.06%
2022/01/13	18	175.39	0	0.00	173.00	18	1,547	1.16%
2022/01/11	0	176.50	0	0.00	176.00	0	1,562	0.00%
2022/01/10	7	174.36	0	0.00	181.00	7	1,559	0.45%
2022/01/07	1	182.93	1	179.00	178.00	0	1,565	0.00%
2022/01/06	3	194.00	3	193.00	191.50	0	1,533	0.00%
2022/01/05	0	0.00	1	193.00	191.50	-1	1,493	-0.07%
2022/01/04	1	188.00	3	191.33	189.00	-2	1,466	-0.14%
2022/01/03	1	183.50	3	185.17	186.00	-2	1,450	-0.14%
2021/12/30	1	185.50	0	0.00	184.50	1	1,444	0.07%
2021/12/29	1	181.00	1	183.00	184.00	0	1,441	0.00%
2021/12/28	1	182.00	2	182.00	184.00	-1	1,443	-0.07%
2021/12/27	3	185.78	2	186.75	181.50	1	1,435	0.07%
2021/12/24	9	192.94	10	191.65	193.00	-1	1,414	-0.07%
2021/12/23	2	192.00	1	192.00	187.50	1	1,320	0.08%
2021/12/22	2	184.00	83	183.36	188.00	-81	1,229	-6.59%
2021/12/21	0	0.00	29	174.72	174.50	-29	1,141	-2.54%
2021/12/20	0	0.00	10	172.35	172.50	-10	1,140	-0.88%
2021/12/17	0	0.00	9	173.17	169.50	-9	1,151	-0.78%
2021/12/16	0	0.00	3	174.50	174.50	-3	1,149	-0.26%
2021/12/14	22	164.32	0	0.00	164.50	22	1,152	1.91%
2021/12/13	1	170.50	1	171.00	170.00	0	1,145	0.00%
2021/12/10	0	0.00	7	175.86	171.50	-7	1,159	-0.60%
2021/12/09	1	176.00	21	175.67	176.00	-20	1,159	-1.73%
2021/12/08	4	170.88	2	171.50	171.00	2	1,151	0.17%
2021/12/07	23	171.52	3	177.50	171.00	20	1,171	1.71%
2021/12/06	7	174.29	0	0.00	175.00	7	1,180	0.59%
2021/12/03	7	174.29	18	175.25	174.50	-11	1,194	-0.92%
2021/12/02	10	172.05	9	177.06	171.50	1	1,205	0.08%
2021/12/01	0	0.00	4	174.75	175.00	-4	1,209	-0.33%
2021/11/26	27	165.87	0	0.00	163.50	27	1,219	2.22%
2021/11/25	20	172.00	0	0.00	170.00	20	1,218	1.64%
2021/11/24	0	0.00	3	175.17	176.00	-3	1,216	-0.25%
2021/11/23	7	168.71	1	172.00	167.50	6	1,230	0.49%
2021/11/22	0	171.00	0	0.00	171.00	0	1,258	0.00%
2021/11/19	3	172.50	0	0.00	174.50	3	1,288	0.23%
2021/11/18	10	170.90	3	172.17	172.00	7	1,366	0.51%
2021/11/17	2	170.75	0	0.00	171.00	2	1,406	0.14%
2021/11/16	17	171.85	7.1	172.23	171.50	10	1,412	0.70%
2021/11/15	1	162.50	0	0.00	165.00	1	1,395	0.07%
2021/11/11	4	158.75	0	0.00	159.00	4	1,479	0.27%
2021/11/10	10	158.95	0	0.00	162.00	10	1,491	0.67%
2021/11/09	10	158.90	1	159.50	160.00	9	1,513	0.59%
2021/11/08	23	159.20	0	0.00	160.00	23	1,529	1.50%
2021/11/05	1	164.03	1	169.00	165.00	0	1,563	0.00%
2021/11/04	5	168.70	5	171.10	168.00	0	1,595	0.00%
2021/11/03	4	168.25	3	171.33	167.50	1	1,619	0.06%
2021/11/02	6	177.92	4	182.88	172.50	2	1,658	0.12%
2021/11/01	0	0.00	91	165.58	173.50	-91	1,602	-5.68%
2021/10/29	1	160.00	0	0.00	158.00	1	1,707	0.06%
2021/10/28	0	156.00	1	156.00	156.00	-1	1,791	-0.05%
2021/10/27	1	156.00	0	0.00	159.00	1	1,910	0.05%
2021/10/26	1	159.00	0	0.00	155.50	1	1,981	0.05%
2021/10/25	0	0.00	84	161.82	159.50	-84	2,048	-4.10%
2021/10/22	0	0.00	1	156.00	156.50	-1	2,151	-0.05%
2021/10/18	16	148.00	0	0.00	147.50	16	2,468	0.65%
2021/10/15	4	145.38	2	151.25	149.50	2	2,501	0.08%
2021/10/14	0	0.00	2	138.00	142.00	-2	2,505	-0.08%
2021/10/13	2	141.25	0	0.00	141.00	2	2,505	0.08%
2021/10/12	2	146.50	0	0.00	146.50	2	2,522	0.08%
2021/10/07	1	146.50	0	0.00	148.00	1	2,567	0.04%
2021/10/04	0	0.00	1	147.50	143.00	-1	2,753	-0.04%
2021/10/01	20	146.60	0	0.00	144.00	20	2,751	0.73%
2021/09/30	4	149.50	0	0.00	155.00	4	2,742	0.15%
2021/09/29	6	150.50	0	0.00	150.50	6	2,742	0.22%
2021/09/28	24	156.10	0	0.00	157.00	24	2,761	0.87%
2021/09/27	12	159.38	23	160.91	159.50	-11	2,759	-0.40%
2021/09/24	28	161.23	0	0.00	163.50	28	2,753	1.02%
2021/09/23	34	157.97	0	0.00	159.00	34	2,745	1.24%
2021/09/22	18	155.61	0	0.00	154.50	18	2,750	0.65%
2021/09/17	9	158.39	0	0.00	162.00	9	2,740	0.33%
2021/09/16	21	160.31	0	0.00	159.50	21	2,748	0.76%
2021/09/15	1	160.01	0	0.00	160.50	1	2,758	0.04%
2021/09/14	0	0.00	4	165.00	164.50	-4	2,752	-0.15%
2021/09/13	0	166.00	0	0.00	164.50	0	2,744	0.00%
2021/09/10	1	165.00	3.1	166.40	168.50	-2.1	2,735	-0.08%
2021/09/09	0	0.00	1	171.00	171.50	-1	2,726	-0.04%
2021/09/08	1	168.02	0	0.00	169.00	1	2,709	0.04%
2021/09/07	4	174.00	0.1	173.50	178.50	3.9	2,686	0.15%
2021/09/06	2	179.96	1	176.50	175.50	1	2,649	0.04%
2021/09/03	2	188.00	1	189.00	189.50	1	2,614	0.04%
2021/09/02	2	188.22	0	0.00	185.50	2	2,589	0.08%
2021/09/01	1	193.50	2	194.50	195.50	-1	2,553	-0.04%
2021/08/30	1	191.00	2	189.25	188.00	-1	2,510	-0.04%
2021/08/27	0	0.00	6	188.75	187.00	-6	2,486	-0.24%
2021/08/26	5	188.20	2	182.75	190.00	3	2,444	0.12%
2021/08/25	6	181.42	8.1	185.38	182.00	-2	2,412	-0.08%
2021/08/24	9	184.39	10	186.05	184.50	-1	2,381	-0.04%
2021/08/23	11	169.36	58	172.24	181.50	-47	2,279	-2.06%
2021/08/20	10	164.90	15	161.27	165.00	-5	2,226	-0.22%
2021/08/19	7	161.50	4	163.00	161.50	3	2,202	0.14%
2021/08/18	10	156.75	1	167.00	170.50	9	2,165	0.42%
2021/08/17	41	169.20	0	0.00	160.00	41	2,100	1.95%
2021/08/16	2	165.00	3	164.83	163.50	-1	2,061	-0.05%
2021/08/13	1	165.95	3	165.33	163.00	-2	2,041	-0.10%
2021/08/12	7.1	170.31	3	170.50	170.00	4.1	2,013	0.20%
2021/08/11	3	168.65	1	167.00	165.50	2	1,988	0.10%
2021/08/10	4	177.49	4	178.13	175.50	0	1,945	0.00%
2021/08/09	2	194.51	0	0.00	195.00	2	1,906	0.11%
2021/08/06	13	204.15	125	201.75	200.50	-112	1,871	-5.98%	大賣/鉅額交易
2021/08/05	3	211.99	0	0.00	211.00	3	1,821	0.17%
2021/08/04	7	213.21	25	221.00	216.00	-18	1,796	-1.00%
2021/08/03	21	214.02	0	0.00	216.00	21	1,644	1.28%
2021/08/02	1	208.00	4.8	209.50	213.50	-3.8	1,551	-0.24%
2021/07/30	1	204.00	0	0.00	194.50	1	1,430	0.07%
2021/07/29	5	196.00	37	195.03	196.00	-32	1,355	-2.36%
2021/07/28	48	191.16	26	186.38	196.50	22	1,276	1.72%
2021/07/27	19	192.00	10	191.60	187.00	9	1,146	0.79%
2021/07/26	2	203.25	1	206.00	206.50	1	1,031	0.10%
2021/07/23	2	185.50	7	189.00	188.00	-5	945	-0.53%
2021/07/22	5	183.70	4	183.85	183.00	1	871	0.11%
2021/07/21	0	0.00	3	175.67	173.00	-3	788	-0.38%
2021/07/20	1	168.98	1	173.50	168.50	0	753	0.00%
2021/07/19	1	173.00	1	173.00	173.50	0	740	0.00%
2021/07/16	2	172.00	0	0.00	175.00	2	736	0.27%
2021/07/15	3	171.67	0	0.00	171.00	3	717	0.42%
2021/07/14	1	174.00	10	175.80	175.50	-9	698	-1.29%
2021/07/13	14	179.60	5	179.80	173.00	9	671	1.34%
2021/07/12	2	179.50	4	180.88	182.50	-2	596	-0.34%
2021/07/09	1	166.00	2	167.50	166.00	-1	508	-0.20%
2021/06/29	2	155.25	1	151.50	151.50	1	470	0.21%
2021/06/28	0	152.00	0	0.00	151.00	0	466	0.00%
2021/06/22	0	0.00	2	148.00	143.00	-2	626	-0.32%
2021/06/18	1	148.00	1	148.00	149.00	0	709	0.00%
2021/06/17	2	143.00	1	140.50	143.50	1	729	0.14%
2021/06/15	1	137.50	0	0.00	137.50	1	810	0.12%
2021/06/09	1	137.50	0	0.00	137.00	1	1,363	0.07%
2021/06/08	0	0.00	1	139.00	139.00	-1	1,512	-0.07%
2021/06/02	1	142.00	0	0.00	139.50	1	1,657	0.06%
2021/05/27	0	134.00	0	0.00	133.50	0	1,776	0.00%
2021/05/25	0	0.00	2	135.50	135.00	-2	1,862	-0.11%
2021/05/21	1	131.50	0	0.00	131.50	1	1,917	0.05%
2021/05/20	1	133.00	0	0.00	131.00	1	1,930	0.05%
2021/05/19	3	132.33	0	0.00	133.00	3	1,956	0.15%
2021/05/18	3	126.50	3	127.50	131.50	0	1,989	0.00%
2021/05/17	4	123.00	7	122.21	122.00	-3	2,018	-0.15%
2021/05/12	3	131.00	0	0.00	127.50	3	2,259	0.13%
2021/05/11	2	138.50	0	0.00	138.00	2	2,308	0.09%
2021/05/05	4	147.50	3	145.00	145.00	1	2,363	0.04%
2021/05/04	1	146.01	0	0.00	146.00	1	2,394	0.04%
2021/05/03	0	152.50	0	0.00	152.00	0	2,448	0.00%
2021/04/29	1	160.00	0	0.00	158.50	1	2,447	0.04%
2021/04/28	0.3	158.00	0	0.00	159.00	0.3	2,462	0.01%
2021/04/26	0	160.50	2	161.75	161.00	-2	2,507	-0.08%
2021/04/23	0	160.00	4	163.38	161.00	-4	2,534	-0.16%
2021/04/22	0.2	158.50	3	163.00	158.00	-2.8	2,625	-0.11%
2021/04/20	0	0.00	2	162.00	161.50	-2	2,735	-0.07%
2021/04/19	1	160.01	0	0.00	160.00	1	2,735	0.04%
2021/04/15	10	164.35	14	164.46	164.50	-4	2,734	-0.15%
2021/04/14	12.1	160.87	5.1	160.04	161.00	7	2,745	0.25%
2021/04/13	0	165.00	0	0.00	165.00	0	2,731	0.00%
2021/04/12	6	169.66	0	0.00	168.00	6	2,729	0.22%
2021/04/09	1	169.47	0	0.00	168.00	1	2,722	0.04%
2021/04/08	2	173.50	0	0.00	170.50	2	2,716	0.07%
2021/04/07	1.5	168.66	0	0.00	168.50	1.5	2,705	0.06%
2021/04/06	0	0.00	2	169.00	169.50	-2	2,700	-0.07%
2021/04/01	4	164.62	0	0.00	164.00	4	2,689	0.15%
2021/03/31	3.3	166.50	0	0.00	166.50	3.3	2,686	0.12%
2021/03/30	1.1	170.00	1.8	169.50	169.50	-0.7	2,679	-0.02%
2021/03/29	2	172.25	42.3	169.83	168.00	-40.3	2,669	-1.51%
2021/03/17	18	130.64	0	0.00	127.00	18	2,624	0.69%
2021/03/16	26	124.13	12	128.21	129.50	14	2,554	0.55%
2021/03/15	0	123.00	4	122.50	122.50	-4	2,490	-0.16%
2021/03/12	32	122.72	28.1	125.27	122.00	3.9	2,467	0.16%
2021/03/11	9	118.78	2	120.75	121.00	7	2,403	0.29%
2021/03/10	31	118.34	1	118.00	117.50	30	2,376	1.26%
2021/03/09	30	115.83	0	0.00	115.00	30	2,342	1.28%
2021/03/08	24	121.40	21	122.67	120.00	3	2,290	0.13%
2021/03/05	12	118.83	29	119.50	124.50	-17	2,079	-0.82%
2021/03/04	1	116.50	2	117.75	113.50	-1	1,861	-0.05%
2021/03/03	4	113.75	2	118.00	114.00	2	1,777	0.11%
2021/03/02	0	0.00	2.5	114.00	114.00	-2.5	1,634	-0.15%
2021/02/26	1	103.50	5	104.30	104.00	-4	1,581	-0.25%
2021/02/24	1	100.50	1	101.00	101.00	0	1,532	0.00%
2021/02/23	40	103.00	0	0.00	102.50	40	1,505	2.66%
2021/02/22	4	104.25	3	103.50	103.50	1	1,465	0.07%
2021/02/19	0	0.00	4	103.50	103.50	-4	1,433	-0.28%
2021/02/18	0	0.00	3	103.50	102.50	-3	1,416	-0.21%
2021/02/17	3	102.33	10	101.95	102.50	-7	1,388	-0.50%
2021/02/05	30	99.77	0	0.00	100.00	30	1,334	2.25%
2021/02/04	4	100.00	1	100.00	99.60	3	1,305	0.23%
2021/02/01	0	0.00	1	98.70	98.50	-1	1,250	-0.08%
2021/01/29	0	0.00	4	99.75	99.30	-4	1,225	-0.33%
2021/01/27	5	99.50	2	99.15	98.80	3	1,159	0.26%
2021/01/26	1	98.70	1	99.20	98.70	0	1,128	0.00%
2021/01/25	4	100.40	6	99.92	98.70	-2	1,077	-0.19%
2021/01/22	0	0.00	0	90.30	94.50	0	901	0.00%
2021/01/21	0	0.00	2	89.50	89.20	-2	837	-0.24%
2021/01/20	1	88.30	0	0.00	87.70	1	816	0.12%
2021/01/19	1	90.70	0.1	90.70	90.20	0.9	806	0.11%
2021/01/15	2	92.40	7	90.71	90.90	-5	774	-0.65%
2021/01/14	9	92.17	2	92.45	92.00	7	745	0.94%
2021/01/11	1	90.70	0	0.00	90.40	1	648	0.15%
2021/01/08	0	0.00	6	90.83	90.10	-6	635	-0.94%
2021/01/07	3.1	90.09	0	0.00	90.30	3.1	606	0.50%
2021/01/06	1	88.60	5	91.06	90.80	-4	576	-0.69%
2021/01/05	9	89.77	0	0.00	90.10	9	484	1.86%
2021/01/04	0	0.00	1	86.50	87.50	-1	427	-0.23%
2020/12/29	1	83.80	0	0.00	83.70	1	383	0.26%
2020/12/28	1	84.19	0	0.00	84.00	1	378	0.27%
2020/12/23	0	0.00	10	80.45	80.80	-10	360	-2.77%
2020/12/21	0	0.00	1	81.60	81.90	-1	372	-0.27%
2020/12/17	1	80.10	0	0.00	79.60	1	373	0.27%
2020/11/30	0	0.00	2	85.65	85.40	-2	380	-0.53%
2020/11/27	0	0.00	1	84.30	85.20	-1	383	-0.26%
2020/11/25	0	0.00	11.1	80.78	80.80	-11.1	372	-2.98%
2020/11/20	2	82.30	0	0.00	82.30	2	376	0.53%
2020/11/10	0	0.00	2	80.20	79.60	-2	499	-0.40%
2020/11/09	0	0.00	0.4	79.05	79.20	-0.4	507	-0.07%
2020/11/06	0	0.00	2.2	78.41	78.10	-2.2	510	-0.43%
2020/11/05	0	0.00	0	79.00	78.10	0	537	0.00%
2020/10/28	0	0.00	9.6	77.52	77.50	-9.6	696	-1.38%
2020/10/27	4.1	77.75	0	0.00	77.70	4.1	735	0.55%
2020/10/26	0	79.80	0	0.00	79.30	0	793	0.00%
2020/10/14	0	0.00	2	79.30	80.20	-2	1,035	-0.19%
2020/10/12	2	80.30	0	0.00	80.10	2	1,064	0.19%
2020/10/06	1	83.10	1	83.10	83.10	0	1,126	0.00%
2020/10/05	0	0.00	1	81.80	82.00	-1	1,147	-0.09%
2020/09/22	0	0.00	8	84.93	85.00	-8	1,571	-0.51%
2020/09/21	1	86.30	0	0.00	86.30	1	1,583	0.06%
2020/09/17	0	0.00	1	86.60	86.50	-1	1,611	-0.06%
2020/09/11	1	85.00	0	0.00	85.00	1	1,676	0.06%
2020/09/09	0	0.00	3	86.00	86.00	-3	1,718	-0.17%
2020/09/04	2	87.05	1	87.00	87.10	1	1,835	0.05%
2020/09/03	8	88.83	0	0.00	88.10	8	1,907	0.42%
2020/08/26	0	87.90	0	0.00	87.50	0	2,314	0.00%
2020/08/25	1	87.80	0	0.00	87.10	1	2,470	0.04%
2020/08/20	1	85.10	0	0.00	85.40	1	2,555	0.04%
2020/08/18	1	92.50	0	0.00	89.60	1	2,610	0.04%
2020/08/12	0	0.00	1	89.00	89.10	-1	2,786	-0.04%
2020/08/11	1	88.20	0	0.00	88.30	1	2,813	0.04%
2020/08/10	0.1	90.70	7	92.27	90.50	-6.9	2,843	-0.24%
2020/08/06	2	91.60	2	91.55	91.50	0	2,971	0.00%
2020/08/04	1	91.50	2	92.60	91.00	-1	3,166	-0.03%
2020/08/03	2	91.55	1	91.60	91.80	1	3,278	0.03%
2020/07/31	0	0.00	6	90.40	90.20	-6	3,486	-0.17%
2020/07/30	3	86.43	4	89.18	89.50	-1	3,549	-0.03%
2020/07/29	8	84.20	2	83.50	84.40	6	3,526	0.17%
2020/07/28	24	82.01	3	83.20	81.60	21	3,548	0.59%
2020/07/27	28	84.99	0	0.00	85.00	28	3,592	0.78%
2020/07/24	3	87.50	2	87.35	86.40	1	3,642	0.03%
2020/07/23	2	88.80	0	0.00	89.30	2	3,650	0.05%
2020/07/21	1	90.70	0	0.00	90.30	1	3,735	0.03%
2020/07/20	2	93.90	1	94.70	94.70	1	3,813	0.03%
2020/07/16	0	0.00	2	94.50	95.40	-2	4,216	-0.05%
2020/07/15	1	95.20	0	0.00	93.90	1	4,255	0.02%
2020/07/14	1	96.90	1	95.50	95.20	0	4,294	0.00%
2020/07/13	0	0.00	1	94.80	94.80	-1	4,298	-0.02%
2020/07/10	2	94.30	0	0.00	93.80	2	4,466	0.04%
2020/07/09	2	95.25	0	0.00	94.80	2	4,482	0.04%
2020/07/08	1	96.60	1	96.70	96.50	0	4,480	0.00%
2020/07/07	2	95.00	7	96.34	95.60	-5	4,454	-0.11%
2020/07/06	14	98.66	0	0.00	97.90	14	4,449	0.31%
2020/07/03	8	94.80	6	94.98	95.40	2	4,370	0.05%
2020/07/02	0	0.00	6	91.75	92.10	-6	4,338	-0.14%
2020/07/01	3	93.07	0	0.00	92.70	3	4,353	0.07%
2020/06/29	0	0.00	1	90.50	90.30	-1	4,495	-0.02%
2020/06/24	0	0.00	1	91.90	91.70	-1	4,521	-0.02%
2020/06/22	2	91.40	0	0.00	91.10	2	4,555	0.04%
2020/06/18	2	92.50	6	92.45	93.00	-4	4,609	-0.09%
2020/06/17	1	92.80	6	93.27	92.60	-5	4,614	-0.11%
2020/06/16	5	91.88	11	91.91	92.20	-6	4,628	-0.13%
2020/06/15	1	90.90	0	0.00	90.00	1	4,683	0.02%
2020/06/12	1	89.10	3	89.43	90.00	-2	4,696	-0.04%
2020/06/11	6	92.05	1	93.30	91.00	5	4,713	0.11%
2020/06/10	5	93.26	12	92.62	92.60	-7	4,734	-0.15%
2020/06/09	25	95.10	47	96.95	94.80	-22	4,739	-0.46%
2020/06/08	52	100.03	8	100.13	100.00	44	4,640	0.95%
2020/06/05	6	98.25	114	98.05	99.10	-108	4,646	-2.32%	大賣/鉅額交易
2020/06/04	6	98.38	6	98.42	98.10	0	4,704	0.00%
2020/06/03	1	99.50	6	99.67	99.30	-5	4,757	-0.11%
2020/06/02	38	99.49	35	100.01	99.20	3	4,792	0.06%
2020/06/01	69	100.00	48	99.03	104.00	21	4,886	0.43%
2020/05/29	7	97.11	2	96.90	96.80	5	4,850	0.10%
2020/05/28	3	97.33	4	97.20	96.70	-1	4,947	-0.02%
2020/05/27	1	97.70	1	98.30	97.10	0	4,962	0.00%
2020/05/26	8	98.24	1	97.40	96.10	7	4,994	0.14%
2020/05/25	1	97.60	0	0.00	97.60	1	5,071	0.02%
2020/05/22	12	97.46	2	97.40	95.00	10	5,132	0.19%
2020/05/21	15	95.01	15	95.91	96.30	0	5,116	0.00%
2020/05/20	2	95.20	0	0.00	94.60	2	5,223	0.04%
2020/05/19	12	97.23	5	98.28	95.00	7	5,232	0.13%
2020/05/18	4	93.10	5	94.16	94.20	-1	5,133	-0.02%
2020/05/15	4	94.93	0	0.00	94.60	4	5,105	0.08%
2020/05/14	7	96.81	6	98.48	95.40	1	5,062	0.02%
2020/05/13	23	98.61	31	99.24	99.00	-8	5,021	-0.16%
2020/05/12	34	98.96	28	98.86	98.30	6	4,948	0.12%
2020/05/11	10	96.40	6	95.70	95.50	4	4,815	0.08%
2020/05/08	96	97.42	92	99.59	95.90	4	4,780	0.08%
2020/05/07	22	96.57	31	97.14	97.50	-9	4,639	-0.19%
2020/05/06	23	93.28	5	92.56	92.20	18	4,431	0.41%
2020/05/05	12	89.94	2	89.60	89.50	10	4,370	0.23%
2020/05/04	7	90.20	12	89.54	89.50	-5	4,356	-0.11%
2020/04/30	28	92.39	1	92.40	91.50	27	4,335	0.62%
2020/04/29	7	90.74	13.1	91.58	92.90	-6.1	4,274	-0.14%
2020/04/28	6	89.98	0	0.00	89.80	6	4,209	0.14%
2020/04/27	23	90.08	21	90.32	90.90	2	4,188	0.05%
2020/04/24	16	89.48	12	89.76	89.70	4	4,129	0.10%
2020/04/23	12	91.31	4	91.10	90.50	8	4,078	0.20%
2020/04/22	8	91.86	2	92.40	92.40	6	3,981	0.15%
2020/04/21	17	91.84	16	92.00	93.00	1	3,815	0.03%
2020/04/20	14	85.67	5	85.62	86.80	9	3,584	0.25%
2020/04/17	31	84.08	4	85.45	83.00	27	3,545	0.76%
2020/04/16	1	83.60	5	83.40	84.10	-4	3,518	-0.11%
2020/04/15	9	83.79	20	83.19	82.10	-11	3,486	-0.32%
2020/04/14	22	79.76	13.1	80.06	80.70	8.9	3,326	0.27%
2020/04/13	0	0.00	33	80.09	79.70	-33	3,307	-1.00%
2020/04/10	6	78.42	0	0.00	78.20	6	3,275	0.18%
2020/04/09	15	79.81	22	80.11	78.80	-7	3,296	-0.21%
2020/04/08	2	79.65	0	0.00	79.30	2	3,313	0.06%
2020/04/07	34	79.24	12	79.83	79.50	22	3,394	0.65%
2020/04/06	13	78.05	4	78.03	78.80	9	3,368	0.27%
2020/04/01	16	78.20	6	77.92	78.10	10	3,326	0.30%
2020/03/31	38	78.42	40	77.65	77.50	-2	3,286	-0.06%
2020/03/30	4	75.70	7	73.74	75.70	-3	3,144	-0.10%
2020/03/27	2	73.50	1	74.80	72.70	1	3,105	0.03%
2020/03/26	3	72.47	5	73.12	74.30	-2	3,075	-0.07%
2020/03/25	6	74.17	3	74.20	72.90	3	3,054	0.10%
2020/03/24	3	71.50	9	71.89	72.00	-6	2,997	-0.20%
2020/03/23	7	67.91	3	68.00	67.60	4	2,964	0.13%
2020/03/20	11	69.07	21	69.54	69.30	-10	2,947	-0.34%
2020/03/19	15	65.85	10	69.08	65.80	5	2,909	0.17%
2020/03/18	6	71.58	0	0.00	71.00	6	2,839	0.21%
2020/03/17	2	72.85	14	72.48	72.70	-12	2,812	-0.43%
2020/03/16	26	72.58	20	73.49	71.50	6	2,781	0.22%
2020/03/13	34	66.41	38	68.85	72.40	-4	2,713	-0.15%
2020/03/12	7	70.99	2	70.90	70.70	5	2,643	0.19%
2020/03/11	2	76.80	2	77.00	74.80	0	2,585	0.00%
2020/03/10	28	74.91	3	72.60	75.80	25	2,543	0.98%
2020/03/09	57	77.23	9	77.70	76.50	48	2,472	1.94%
2020/03/06	2	81.35	67	80.10	80.90	-65	2,414	-2.69%
2020/03/05	17	81.46	29	83.51	80.70	-12	2,346	-0.51%
2020/03/04	15	77.29	16	77.96	78.30	-1	2,172	-0.05%
2020/03/03	9	76.84	11	77.19	76.50	-2	2,048	-0.10%
2020/03/02	8	72.69	3	74.03	73.20	5	1,934	0.26%
2020/02/27	40	73.26	2	73.00	71.80	38	1,886	2.01%
2020/02/26	17	76.87	25	76.86	76.20	-8	1,798	-0.44%
2020/02/25	4	75.50	29	74.71	75.90	-25	1,666	-1.50%
2020/02/24	3	73.17	2	73.40	72.70	1	1,568	0.06%
2020/02/21	15	73.91	18	74.22	74.60	-3	1,524	-0.20%
2020/02/20	5	70.28	34	70.21	70.20	-29	1,382	-2.10%
2020/02/19	10	68.30	0	0.00	67.80	10	1,334	0.75%
2020/02/18	2	67.90	2	67.80	67.80	0	1,332	0.00%
2020/02/17	20	68.16	0	0.00	68.20	20	1,340	1.49%
2020/02/14	14	67.80	11	68.23	69.20	3	1,335	0.22%
2020/02/13	3	70.60	120	70.77	70.30	-117	1,311	-8.92%	大賣/鉅額交易
2020/02/12	17	70.54	1	70.90	70.90	16	1,315	1.22%
2020/02/11	20	69.09	8	70.69	70.50	12	1,298	0.92%
2020/02/10	2	65.50	3	66.80	67.70	-1	1,295	-0.08%
2020/02/07	0	0.00	3	68.77	67.80	-3	1,299	-0.23%
2020/02/06	1	70.50	31	68.70	70.80	-30	1,270	-2.36%
2020/02/05	2	66.90	90	66.94	67.30	-88	1,236	-7.12%
2020/02/04	1	68.10	0	0.00	68.10	1	1,218	0.08%
2020/02/03	0	0.00	47	65.71	67.00	-47	1,209	-3.89%
2020/01/31	0	0.00	21	70.21	70.10	-21	1,196	-1.75%
2020/01/30	4	71.45	5	71.06	71.00	-1	1,196	-0.08%
2020/01/20	5	78.78	0	0.00	78.80	5	1,181	0.42%
2020/01/17	1	79.00	0	0.00	79.00	1	1,184	0.08%
2020/01/16	8	79.89	4	79.77	79.70	4	1,183	0.34%
2020/01/15	10	81.05	8	80.20	80.20	2	1,182	0.17%
2020/01/14	15	80.82	8	80.30	81.80	7	1,193	0.59%
2020/01/10	9	80.74	11	80.35	79.90	-2	1,201	-0.17%
2020/01/08	15	79.84	13	79.28	78.70	2	1,269	0.16%
2020/01/07	37	79.04	15	79.93	79.70	22	1,269	1.73%
2020/01/06	54	79.93	3	79.00	79.00	51	1,254	4.07%
2020/01/03	6	82.72	3	81.90	81.90	3	1,233	0.24%
2020/01/02	9	80.92	17	82.96	83.50	-8	1,201	-0.67%
2019/12/31	19	80.85	62	81.25	80.70	-43	1,143	-3.76%
2019/12/30	0	0.00	24	77.87	78.40	-24	1,066	-2.25%
2019/12/27	0	0.00	1	75.90	75.90	-1	1,037	-0.10%
2019/12/26	0	0.00	2	75.35	75.30	-2	1,038	-0.19%
2019/12/24	1	74.60	0	0.00	74.60	1	1,035	0.10%
2019/12/23	9	76.19	0	0.00	75.20	9	1,030	0.87%
2019/12/18	7	76.43	0	0.00	76.00	7	1,014	0.69%
2019/12/13	2	76.95	0	0.00	77.00	2	1,005	0.20%
2019/12/12	8	78.05	11	78.64	78.00	-3	996	-0.30%
2019/12/11	4	78.30	12	77.98	78.60	-8	975	-0.82%
2019/12/10	1	75.90	0	0.00	76.50	1	954	0.10%
2019/12/09	14	77.28	23	77.20	76.10	-9	947	-0.95%
2019/12/06	29	76.20	3	78.03	75.80	26	930	2.79%
2019/12/05	1	77.00	1	78.00	77.00	0	918	0.00%
2019/12/04	1	77.00	0	0.00	77.60	1	909	0.11%
2019/12/03	3	77.47	23	77.35	77.90	-20	895	-2.23%
2019/12/02	12	74.81	9	75.33	74.50	3	848	0.35%
2019/11/29	7	76.94	19	77.06	75.90	-12	834	-1.44%
2019/11/28	1	74.00	1	74.20	74.20	0	793	0.00%
2019/11/27	2	74.15	0	0.00	73.30	2	799	0.25%
2019/11/26	1	72.50	1	73.20	73.60	0	796	0.00%
2019/11/22	2	73.90	1	73.70	73.00	1	789	0.13%
2019/11/21	0	0.00	1	73.20	73.20	-1	781	-0.13%
2019/11/20	2	72.45	0	0.00	72.40	2	778	0.26%
2019/11/19	1	73.70	1	73.70	73.70	0	773	0.00%
2019/11/18	1	73.00	0	0.00	73.40	1	764	0.13%
2019/11/15	2	72.65	2	72.75	72.50	0	762	0.00%
2019/11/14	5	71.50	0	0.00	71.40	5	758	0.66%
2019/11/13	2	74.45	6	73.72	73.20	-4	741	-0.54%
2019/11/11	31	74.86	2	74.90	74.10	29	723	4.01%
2019/11/08	12	77.47	1	78.20	78.20	11	694	1.58%
2019/11/07	35	78.01	22	79.25	77.50	13	687	1.89%
2019/11/06	77	78.28	1	78.50	78.80	76	645	11.77%
2019/11/04	4	77.08	0	0.00	76.90	4	613	0.65%
2019/11/01	0	0.00	50	76.18	77.10	-50	603	-8.29%
2019/10/31	0	0.00	35	76.67	75.20	-35	590	-5.92%
2019/10/30	16	76.58	16	76.11	76.70	0	577	0.00%
2019/10/29	23	75.88	5	75.00	75.00	18	560	3.21%
2019/10/28	2	77.65	0	0.00	77.50	2	538	0.37%
2019/10/25	6	77.05	8	78.06	78.40	-2	522	-0.38%
2019/10/24	1	77.70	0	0.00	77.70	1	507	0.20%
2019/10/23	2	79.20	0	0.00	78.20	2	497	0.40%
2019/10/22	20	79.17	29	79.61	79.50	-9	485	-1.85%
2019/10/21	9	79.28	3	79.00	79.50	6	459	1.31%
2019/10/17	2	75.45	13	76.27	77.60	-11	396	-2.77%
2019/10/16	14	73.18	18	73.38	73.90	-4	299	-1.33%
2019/10/14	0	0.00	3	71.30	71.70	-3	261	-1.15%
2019/10/09	2	71.50	1	70.60	70.60	1	257	0.39%
2019/10/08	5	71.04	2	71.10	71.50	3	251	1.19%
2019/10/07	2	71.40	2	71.55	70.50	0	244	0.00%
2019/10/04	19	69.74	3	70.40	70.40	16	212	7.52%
2019/10/03	1	66.60	0	0.00	66.60	1	178	0.56%
2019/10/02	2	65.30	0	0.00	65.90	2	172	1.16%
2019/09/27	2	63.30	0	0.00	62.90	2	164	1.22%
2019/09/26	1	64.40	0	0.00	64.20	1	160	0.62%
2019/09/24	5	65.40	4	65.40	64.90	1	159	0.63%
2019/09/23	2	65.35	2	65.35	65.50	0	156	0.00%
2019/09/20	20	66.31	14	66.23	65.60	6	155	3.85%
2019/09/19	9	66.07	6	66.23	66.40	3	153	1.96%
2019/09/18	1	66.40	1	66.00	65.40	0	147	0.00%
2019/09/17	5	66.20	5	66.10	65.90	0	147	0.00%
2019/09/16	20	66.09	12	66.04	65.60	8	145	5.51%
2019/09/11	6	64.43	7	64.46	64.70	-1	133	-0.75%
2019/09/09	0	0.00	3	64.50	63.40	-3	131	-2.28%
2019/09/06	5	63.90	0	0.00	64.00	5	128	3.90%
2019/08/30	14	62.91	9	63.18	63.40	5	123	4.06%
2019/08/28	20	61.22	15	61.30	61.40	5	106	4.68%
2019/08/26	1	61.00	8	60.74	61.20	-7	104	-6.70%
2019/08/23	7	61.63	0	0.00	61.50	7	102	6.81%
2019/08/22	10	61.48	0	0.00	61.90	10	102	9.76%
2019/08/20	1	61.30	0	0.00	61.50	1	99	1.01%
2019/08/16	3	59.47	0	0.00	59.30	3	92	3.24%
2019/08/15	2	59.10	0	0.00	59.50	2	92	2.17%
2019/08/13	7	58.64	0	0.00	58.70	7	91	7.67%
2019/08/12	0	0.00	3	58.53	58.20	-3	90	-3.32%
2019/08/08	3	55.30	0	0.00	55.50	3	88	3.38%
2019/08/06	0	0.00	8	54.30	55.00	-8	89	-8.94%
2019/08/05	3	55.53	0	0.00	55.20	3	90	3.33%
2019/07/24	1	57.30	0	0.00	57.30	1	94	1.06%
2019/07/19	1	65.00	0	0.00	64.90	1	87	1.14%
2019/07/18	1	64.70	0	0.00	64.60	1	82	1.21%
2019/07/16	0	0.00	1	66.00	65.60	-1	78	-1.27%
2019/07/15	2	64.60	0	0.00	64.70	2	75	2.64%
2019/07/12	0	0.00	1	64.20	64.00	-1	75	-1.33%
2019/07/11	5	64.38	0	0.00	64.40	5	74	6.68%
2019/07/10	4	62.60	0	0.00	62.60	4	73	5.44%
2019/07/09	5	62.10	0	0.00	62.10	5	74	6.71%
2019/07/05	1	62.40	2	62.30	62.00	-1	86	-1.16%
2019/07/04	10	61.94	10	61.94	61.90	0	88	0.00%
2019/07/03	0	0.00	1	62.00	61.90	-1	89	-1.11%
2019/07/02	0	0.00	2	62.00	61.90	-2	92	-2.16%
2019/06/27	0	0.00	1	60.90	61.00	-1	96	-1.04%
2019/06/24	5	61.10	5	61.10	61.00	0	99	0.00%
2019/06/18	12	58.32	0	0.00	58.50	12	102	11.66%
2019/06/14	1	59.30	0	0.00	59.40	1	106	0.94%
2019/06/05	0	0.00	2	58.40	58.40	-2	123	-1.62%
2019/05/22	0	0.00	2	58.00	58.00	-2	202	-0.99%
2019/05/21	0	0.00	2	57.60	57.60	-2	206	-0.97%
2019/05/17	0	0.00	2	58.70	58.40	-2	214	-0.93%
2019/05/16	0	0.00	12	59.00	58.60	-12	217	-5.53%
2019/05/06	0	0.00	21	63.00	62.70	-21	229	-9.15%
2019/05/02	21	64.70	0	0.00	65.00	21	227	9.25%
2019/04/30	1	63.40	0	0.00	63.40	1	226	0.44%
2019/04/12	8	67.70	8	67.78	67.30	0	234	0.00%
2019/04/11	13	68.54	12	68.49	68.20	1	231	0.43%
2019/04/10	16	66.31	0	0.00	66.70	16	223	7.17%
2019/04/09	0	0.00	2	65.85	66.00	-2	220	-0.91%
2019/04/08	0	0.00	30	66.39	66.20	-30	220	-13.61%
2019/04/03	0	0.00	36	65.86	65.90	-36	218	-16.51%
2019/04/02	0	0.00	32	65.59	65.40	-32	216	-14.80%
2019/04/01	0	0.00	24	65.30	65.20	-24	215	-11.14%
2019/03/29	2	65.10	3	65.20	65.20	-1	215	-0.47%
2019/03/27	0	0.00	2	66.05	65.60	-2	212	-0.94%
2019/03/26	0	0.00	7	65.47	65.60	-7	211	-3.31%
2019/03/25	1	64.80	0	0.00	64.70	1	210	0.48%
2019/03/21	3	67.20	0	0.00	66.40	3	208	1.44%
2019/03/14	1	66.30	1	66.20	66.70	0	197	0.00%
2019/03/08	2	65.20	0	0.00	66.10	2	190	1.05%
2019/03/05	1	67.50	2	67.50	67.80	-1	172	-0.58%
2019/03/04	27	67.82	77	68.42	67.80	-50	158	-31.54%
2019/02/26	5	61.88	0	0.00	61.70	5	119	4.18%
2019/02/22	2	61.75	0	0.00	61.80	2	116	1.72%
2019/02/21	0	0.00	1	62.30	62.30	-1	116	-0.86%
2019/02/18	18	60.33	0	0.00	61.50	18	105	16.98%
2019/02/14	0	0.00	2	60.20	60.00	-2	99	-2.02%
2019/02/13	0	0.00	2	58.20	58.60	-2	93	-2.14%
2019/02/12	1	58.00	0	0.00	57.60	1	89	1.11%
2019/01/29	0	0.00	2	55.00	55.00	-2	85	-2.33%
2019/01/28	2	54.35	0	0.00	54.00	2	85	2.34%
2019/01/25	1	54.80	0	0.00	54.80	1	84	1.18%
2019/01/24	1	55.30	0	0.00	55.50	1	84	1.18%
2019/01/22	2	55.10	0	0.00	55.00	2	85	2.33%
2019/01/21	2	56.30	0	0.00	56.20	2	85	2.33%
2019/01/17	6	54.72	0	0.00	54.70	6	83	7.20%
2019/01/15	0	0.00	2	54.20	54.20	-2	77	-2.59%
2019/01/14	2	52.60	1	52.60	52.80	1	75	1.33%
2019/01/11	1	52.50	0	0.00	52.00	1	74	1.33%
2019/01/10	15	51.45	3	51.80	51.60	12	74	16.18%
2019/01/08	1	50.10	0	0.00	50.50	1	73	1.36%
2019/01/07	1	50.30	0	0.00	50.30	1	74	1.34%
2018/12/18	0	0.00	6	51.35	50.90	-6	92	-6.51%
2018/12/17	0	0.00	4	52.00	51.90	-4	92	-4.33%
2018/12/14	1	52.80	0	0.00	53.30	1	91	1.09%
2018/12/13	0	0.00	1	53.50	53.50	-1	91	-1.10%
2018/11/19	1	51.40	0	0.00	52.00	1	100	0.99%
2018/11/16	0	0.00	1	50.00	50.20	-1	100	-0.99%
2018/11/06	4	48.85	0	0.00	49.20	4	136	2.93%
2018/11/05	1	48.55	1	49.00	49.10	0	137	0.00%
2018/10/31	0	0.00	4	47.60	47.60	-4	137	-2.90%
2018/10/25	1	45.10	1	46.25	45.55	0	135	0.00%
2018/10/18	4	48.80	0	0.00	48.80	4	142	2.80%
2018/10/15	5	45.48	1	44.80	45.60	4	142	2.81%
2018/10/12	2	43.28	0	0.00	44.00	2	141	1.42%
2018/10/11	10	44.55	5.2	44.56	44.55	4.8	136	3.54%
2018/10/09	9	49.72	1	49.95	49.50	8	132	6.03%
2018/10/08	7	49.87	4.4	50.25	50.00	2.6	132	1.92%
2018/10/05	31.1	51.16	5	51.20	50.40	26.1	133	19.60%
2018/10/04	0	0.00	6	53.20	53.30	-6	128	-4.65%
2018/10/03	0.4	55.40	0	0.00	54.80	0.4	128	0.33%
2018/10/02	0.3	56.60	0	0.00	55.40	0.3	130	0.22%
2018/09/28	0	0.00	12	56.17	56.00	-12	132	-9.08%
2018/09/21	0	0.00	1	55.60	55.90	-1	137	-0.73%
2018/09/13	2	52.50	0	0.00	54.10	2	148	1.35%
2018/09/12	11	55.80	0	0.00	55.80	11	146	7.51%
2018/09/10	1	55.50	1	57.60	55.50	0	150	0.00%
2018/09/06	0	0.00	2	59.20	58.90	-2	150	-1.33%
2018/09/05	1	58.50	0	0.00	59.20	1	153	0.65%
2018/08/31	4	59.15	0	0.00	59.30	4	171	2.33%
2018/08/27	2	56.60	0	0.00	56.80	2	181	1.10%
2018/08/23	2	55.60	0	0.00	56.10	2	184	1.08%
2018/08/17	0	0.00	2	53.60	53.50	-2	186	-1.07%
2018/08/16	2	51.75	0	0.00	51.80	2	186	1.07%
2018/08/15	13	55.18	13	54.64	52.40	0	182	0.00%
2018/08/14	9	57.09	1	56.40	56.60	8	174	4.60%
2018/08/13	41	58.10	0	0.00	57.20	41	170	23.98%
2018/08/10	0	0.00	8	60.20	60.00	-8	162	-4.93%
2018/08/09	12	61.50	16	60.73	61.50	-4	162	-2.46%
2018/08/02	5	60.50	0	0.00	60.50	5	190	2.63%
2018/07/31	5	60.20	0	0.00	60.10	5	200	2.50%
2018/07/30	5	60.50	0	0.00	60.10	5	216	2.31%
2018/07/23	1	61.40	0	0.00	61.40	1	225	0.44%
2018/07/18	2	62.70	0	0.00	62.70	2	262	0.76%
2018/07/17	12	63.63	0	0.00	63.00	12	269	4.45%
2018/07/13	3	63.40	0	0.00	63.80	3	273	1.10%
2018/07/05	5	61.40	0	0.00	60.60	5	283	1.77%
2018/07/03	19	61.98	0	0.00	61.80	19	287	6.60%
2018/07/02	0	0.00	13	62.55	62.40	-13	294	-4.42%
2018/06/29	1	61.80	0	0.00	62.30	1	309	0.32%
2018/06/27	3	63.77	0	0.00	63.10	3	311	0.96%
2018/06/26	0	0.00	2	64.00	63.10	-2	319	-0.63%
2018/06/15	1	65.10	0	0.00	64.90	1	355	0.28%
2018/06/12	14	66.54	1	67.00	66.70	13	380	3.42%
2018/06/11	6	64.88	6	66.42	66.30	0	381	0.00%
2018/06/08	1	65.70	0	0.00	65.50	1	389	0.26%
2018/06/06	3	64.23	0	0.00	64.10	3	420	0.71%
2018/06/05	0	0.00	2	64.20	64.20	-2	444	-0.45%
2018/05/29	0	0.00	1	64.80	64.60	-1	551	-0.18%
2018/05/21	0	0.00	1	64.30	64.50	-1	594	-0.17%
2018/05/17	1	64.10	0	0.00	64.10	1	607	0.16%
2018/05/11	0	0.00	3	65.40	65.40	-3	656	-0.46%
2018/05/10	1	62.00	0	0.00	63.20	1	652	0.15%
2018/05/09	1	61.50	0	0.00	61.50	1	680	0.15%
2018/05/07	1	59.20	0	0.00	60.20	1	701	0.14%
2018/05/04	0	0.00	1	60.50	60.50	-1	693	-0.14%
2018/05/03	2	60.30	0	0.00	60.50	2	697	0.29%
2018/04/27	0	0.00	3	61.00	61.20	-3	724	-0.41%
2018/04/26	1	63.00	33	60.08	60.50	-32	728	-4.40%
2018/04/25	0	0.00	1	64.50	64.00	-1	719	-0.14%
2018/04/24	14	65.65	0	0.00	65.80	14	726	1.93%
2018/04/20	0	0.00	6	68.37	69.20	-6	814	-0.74%
2018/04/12	1	70.60	0	0.00	70.60	1	880	0.11%
2018/04/09	1	70.10	0	0.00	70.10	1	933	0.11%
2018/03/31	1	68.40	0	0.00	68.40	1	940	0.11%
2018/03/27	0	0.00	1	69.70	69.10	-1	957	-0.10%
2018/03/26	0	0.00	1	68.60	68.70	-1	960	-0.10%
2018/03/23	1	67.60	1	68.30	68.20	0	962	0.00%
2018/03/22	3	70.13	3	71.63	70.00	0	974	0.00%
2018/03/21	2	71.40	2	72.10	71.40	0	969	0.00%
2018/03/19	0	0.00	1	72.90	72.80	-1	993	-0.10%
2018/03/13	1	71.60	0	0.00	71.20	1	1,046	0.10%
2018/03/12	0	0.00	1	70.80	70.90	-1	1,041	-0.10%
2018/03/09	4	72.10	1	72.30	72.00	3	1,032	0.29%
2018/03/08	1	73.30	0	0.00	72.70	1	1,028	0.10%
2018/03/07	3	73.27	0	0.00	72.50	3	1,007	0.30%
2018/03/06	5	75.56	3	76.27	74.30	2	1,006	0.20%
2018/03/05	2	75.00	0	0.00	74.80	2	992	0.20%
2018/03/02	1	77.80	1	77.70	77.70	0	981	0.00%
2018/03/01	1	78.00	0	0.00	78.10	1	994	0.10%
2018/02/27	3	80.10	4	79.05	78.00	-1	996	-0.10%
2018/02/26	1	78.10	0	0.00	77.70	1	984	0.10%
2018/02/23	3	78.77	1	79.00	77.70	2	994	0.20%
2018/02/22	1	77.00	0	0.00	77.50	1	1,016	0.10%
2018/02/21	0	0.00	5	76.60	77.10	-5	1,030	-0.48%
2018/02/09	1	71.00	1	72.40	75.10	0	1,085	0.00%
2018/02/08	6	73.18	0	0.00	73.80	6	1,131	0.53%
2018/02/07	6	74.23	0	0.00	74.00	6	1,139	0.53%
2018/02/06	7	72.04	0	0.00	72.10	7	1,154	0.61%
2018/02/05	6	77.72	0	0.00	78.00	6	1,153	0.52%
2018/02/02	1	79.30	0	0.00	79.20	1	1,172	0.09%
2018/02/01	24	80.31	5	81.30	79.90	19	1,197	1.59%
2018/01/31	5	77.36	2	78.80	80.30	3	1,212	0.25%
2018/01/30	5	78.60	0	0.00	78.40	5	1,250	0.40%
2018/01/29	15	79.03	0	0.00	78.60	15	1,265	1.19%
2018/01/26	2	78.50	0	0.00	78.50	2	1,323	0.15%
2018/01/24	0	0.00	1	78.90	78.50	-1	1,502	-0.07%
2018/01/23	2	78.80	0	0.00	78.50	2	1,530	0.13%
2018/01/22	0	0.00	1	79.50	80.00	-1	1,614	-0.06%
2018/01/19	4	78.78	0	0.00	78.10	4	1,832	0.22%
2018/01/18	1	79.70	0	0.00	79.40	1	1,893	0.05%
2018/01/17	2	81.05	0	0.00	79.70	2	1,943	0.10%
2018/01/16	0	0.00	3	80.77	81.20	-3	1,976	-0.15%
2018/01/12	2	76.80	0	0.00	76.30	2	2,250	0.09%
2018/01/10	0	0.00	1	76.60	76.20	-1	2,799	-0.04%
2018/01/09	0	0.00	1	79.60	76.90	-1	2,835	-0.04%
2018/01/08	1	79.80	1	79.70	79.00	0	2,864	0.00%
2018/01/05	0	0.00	3	79.50	78.50	-3	2,864	-0.10%
2018/01/03	0	0.00	1	78.00	77.60	-1	2,935	-0.03%
2018/01/02	0	0.00	3	76.70	76.70	-3	2,958	-0.10%