聯鈞 (3450)-元大-花蓮券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
66.7
漲跌
▲0.9
漲幅
+1.37%
成交量
3,294張
產業
上市半導體類股
445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

聯鈞 (3450)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/05/13	3.2	66.94	4	66.30	66.70	-0.8	11,046	-0.01%
2024/05/10	1.4	65.57	0	0.00	65.80	1.4	11,057	0.01%
2024/05/09	5	67.54	7	65.49	65.00	-2	11,070	-0.02%
2024/05/08	2.5	65.76	0	0.00	66.10	2.5	11,087	0.02%
2024/05/06	0	0.00	1	64.20	63.60	-1	11,006	-0.01%
2024/05/03	0.1	63.90	1	64.50	63.30	-0.9	11,014	-0.01%
2024/05/02	1	62.70	2	63.10	63.20	-1	11,041	-0.01%
2024/04/30	2	63.50	6	63.60	63.30	-4	11,229	-0.04%
2024/04/29	3	63.23	0	0.00	63.30	3	11,220	0.03%
2024/04/26	8	62.19	2	62.75	61.90	6	11,207	0.05%
2024/04/25	2	62.00	2.1	61.08	60.90	-0.1	11,137	0.00%
2024/04/24	1	60.40	1	61.00	60.80	0	11,101	0.00%
2024/04/23	11	59.64	10	59.21	59.50	1	11,168	0.01%
2024/04/22	3	58.97	3	58.30	58.30	0	11,191	0.00%
2024/04/19	2.2	61.56	0	0.00	60.90	2.2	11,164	0.02%
2024/04/18	6	64.74	1	66.00	64.50	5	11,086	0.05%
2024/04/17	0	0.00	0.1	66.00	65.20	-0.1	11,115	0.00%
2024/04/16	8	65.80	0	0.00	64.70	8	11,069	0.07%
2024/04/15	16	70.99	2	70.40	69.70	14	10,939	0.13%
2024/04/12	2.1	73.18	5	72.88	73.80	-2.9	10,853	-0.03%
2024/04/11	16	73.45	8	73.16	72.50	8	10,792	0.07%
2024/04/10	19	77.27	29	77.30	77.40	-10	10,638	-0.09%
2024/04/09	1	72.80	27	72.35	72.80	-26	10,336	-0.25%
2024/04/08	23	71.86	4	72.08	70.80	19	10,239	0.19%
2024/04/03	32	76.96	33.5	77.36	76.10	-1.5	10,178	-0.01%
2024/04/02	3.1	74.61	1.5	74.80	74.80	1.6	10,185	0.02%
2024/04/01	1.1	75.95	1	75.10	74.90	0.1	10,264	0.00%
2024/03/29	3	74.67	1	74.10	74.00	2	10,182	0.02%
2024/03/28	3	74.30	7.7	75.35	75.10	-4.7	10,144	-0.05%
2024/03/27	1	72.70	8	73.73	72.50	-7	10,030	-0.07%
2024/03/26	3	73.93	6	74.43	73.50	-3	9,993	-0.03%
2024/03/25	6	76.62	9.2	75.22	75.00	-3.2	9,926	-0.03%
2024/03/22	44	75.00	54	76.04	76.00	-10	9,842	-0.10%
2024/03/21	9	72.01	12	73.98	74.00	-3	9,574	-0.03%
2024/03/20	0	0.00	2	70.35	69.00	-2	9,479	-0.02%
2024/03/19	2	71.20	3	70.93	70.50	-1	9,519	-0.01%
2024/03/15	1	69.70	0.1	69.10	68.80	0.9	9,632	0.01%
2024/03/14	4.1	69.55	13	70.72	69.30	-8.9	9,868	-0.09%
2024/03/13	8	71.49	4	72.83	70.50	4	10,005	0.04%
2024/03/12	8	72.48	1	73.10	72.40	7	10,137	0.07%
2024/03/11	3	71.50	5.1	71.69	72.20	-2.1	10,331	-0.02%
2024/03/08	17.3	72.41	9.6	73.63	70.50	7.7	10,340	0.07%
2024/03/07	42.2	79.05	34.1	76.96	75.60	8.1	10,198	0.08%
2024/03/06	9	79.44	7	78.86	78.50	2	10,133	0.02%
2024/03/05	25.5	77.63	21.1	78.19	79.80	4.5	9,915	0.04%
2024/03/04	77.9	77.19	74.1	78.05	76.60	3.8	9,422	0.04%
2024/03/01	9.1	70.70	12.1	70.55	72.20	-3.1	8,820	-0.03%
2024/02/29	4.6	68.47	10	68.68	67.50	-5.4	8,509	-0.06%
2024/02/27	40.2	70.85	12	70.36	69.70	28.2	8,419	0.34%
2024/02/26	10	74.51	31.8	77.13	77.40	-21.8	7,854	-0.28%
2024/02/23	24	71.48	22.1	71.06	70.40	1.9	7,685	0.02%
2024/02/22	8.4	68.51	2	68.35	68.10	6.4	7,255	0.09%
2024/02/21	57.1	70.18	60	69.65	68.90	-2.9	7,150	-0.04%
2024/02/20	11.7	69.45	5	72.14	68.00	6.7	6,927	0.10%
2024/02/19	7	70.39	6	69.93	69.20	1	6,757	0.01%
2024/02/16	3	67.83	4.1	70.43	70.70	-1.1	6,530	-0.02%
2024/02/15	7	63.04	4	64.53	64.30	3	6,419	0.05%
2024/02/05	1	60.30	1	60.80	61.10	0	6,341	0.00%
2024/02/01	2	63.00	0	0.00	61.80	2	6,373	0.03%
2024/01/31	6	62.62	3	62.50	62.30	3	6,373	0.05%
2024/01/30	0	0.00	1	61.90	62.00	-1	6,357	-0.02%
2024/01/29	0	0.00	5.9	61.03	61.70	-5.9	6,447	-0.09%
2024/01/26	6	59.70	0	59.90	59.50	6	6,484	0.09%
2024/01/25	1	62.10	2	60.80	60.70	-1	6,624	-0.02%
2024/01/24	13	62.28	24	63.07	62.10	-11	6,756	-0.16%
2024/01/23	4	60.40	1	61.00	60.50	3	6,721	0.04%
2024/01/22	0	0.00	2	60.10	60.50	-2	6,744	-0.03%
2024/01/19	2	58.50	1	58.50	58.80	1	6,767	0.01%
2024/01/17	8	60.98	4	61.08	59.60	4	7,175	0.06%
2024/01/16	0	0.00	0.3	59.40	59.90	-0.3	7,159	0.00%
2024/01/15	0	0.00	1.3	60.28	60.20	-1.3	7,196	-0.02%
2024/01/11	10	58.60	10	59.80	59.10	0	7,333	0.00%
2024/01/09	0	0.00	1	56.40	56.40	-1	7,524	-0.01%
2024/01/05	0	0.00	3	56.90	56.80	-3	8,143	-0.04%
2024/01/04	1	58.50	1	59.10	57.70	0	8,281	0.00%
2024/01/03	4.5	59.20	1	59.80	58.50	3.5	8,480	0.04%
2024/01/02	3	61.57	2	61.80	61.30	1	8,600	0.01%
2023/12/29	0	0.00	1	62.60	62.30	-1	8,751	-0.01%
2023/12/28	2	64.05	7.2	63.45	63.50	-5.2	8,795	-0.06%
2023/12/27	5	60.80	10	61.70	62.00	-5	8,934	-0.06%
2023/12/25	22	58.00	0	0.00	58.00	22	9,540	0.23%
2023/12/22	3	57.70	0	0.00	58.50	3	9,790	0.03%
2023/12/20	0	57.20	0	0.00	58.30	0	10,614	0.00%
2023/12/18	1	57.80	4	56.80	57.30	-3	12,104	-0.02%
2023/12/14	4	61.05	2	59.60	60.20	2	12,624	0.02%
2023/12/13	10	60.40	0	0.00	60.60	10	12,772	0.08%
2023/12/12	3.1	61.13	4.6	60.47	60.30	-1.6	13,159	-0.01%
2023/12/11	10.4	63.90	10.1	62.20	62.50	0.3	13,275	0.00%
2023/12/08	10.2	62.16	5	64.00	64.00	5.2	13,058	0.04%
2023/12/07	16.3	64.32	10	64.61	64.60	6.3	12,832	0.05%
2023/12/06	10.2	62.98	34	63.43	66.00	-23.8	12,568	-0.19%
2023/12/05	0	0.00	1	59.70	61.50	-1	12,275	-0.01%
2023/12/04	20	62.83	16	61.56	62.00	4	12,155	0.03%
2023/12/01	7	61.24	5	62.00	62.70	2	12,041	0.02%
2023/11/30	0	0.00	2	58.90	59.80	-2	11,663	-0.02%
2023/11/29	0	0.00	3	59.00	58.80	-3	11,604	-0.03%
2023/11/28	1	57.70	13	56.90	58.40	-12	11,558	-0.10%
2023/11/27	11	58.25	1	58.30	56.70	10	11,523	0.09%
2023/11/24	3	58.00	1	58.10	58.20	2	11,472	0.02%
2023/11/22	2	57.80	3	57.73	58.10	-1	11,204	-0.01%
2023/11/21	5	57.32	6	57.42	56.80	-1	11,134	-0.01%
2023/11/20	2	56.15	10	56.90	55.70	-8	11,020	-0.07%
2023/11/17	3	55.60	2	55.25	55.70	1	10,936	0.01%
2023/11/16	4	54.63	2	54.75	55.20	2	10,783	0.02%
2023/11/15	18.1	56.44	1	59.50	56.10	17.1	10,640	0.16%
2023/11/14	3.1	60.22	11	60.45	59.50	-7.9	10,457	-0.08%
2023/11/13	2	57.75	5	56.44	57.30	-3	10,237	-0.03%
2023/11/10	2	56.30	11	56.13	55.60	-9	10,152	-0.09%
2023/11/07	14	60.44	0	0.00	59.90	14	9,988	0.14%
2023/11/06	1	61.60	15	62.20	61.40	-14	9,933	-0.14%
2023/11/03	4	60.50	1	61.20	60.70	3	9,810	0.03%
2023/11/02	13	60.92	10	60.90	61.00	3	9,729	0.03%
2023/11/01	1	58.70	2	60.65	60.30	-1	9,566	-0.01%
2023/10/30	0	0.00	1	59.40	59.40	-1	9,241	-0.01%
2023/10/27	0	0.00	6	59.10	58.90	-6	9,217	-0.07%
2023/10/26	1	61.30	2	60.05	59.80	-1	9,206	-0.01%
2023/10/25	10	62.01	7	60.24	61.10	3	9,108	0.03%
2023/10/24	3	58.37	4	57.88	58.50	-1	8,831	-0.01%
2023/10/20	1.1	56.83	0	0.00	55.50	1.1	9,035	0.01%
2023/10/19	4	55.55	2	56.10	56.20	2	9,020	0.02%
2023/10/18	2	57.40	2	56.40	57.00	0	8,972	0.00%
2023/10/17	2	59.80	1	58.80	58.80	1	8,868	0.01%
2023/10/16	0	0.00	2	59.70	59.60	-2	8,759	-0.02%
2023/10/13	34	62.70	33	62.78	61.00	1	8,642	0.01%
2023/10/12	19	62.63	6	61.67	61.60	13	8,163	0.16%
2023/10/11	3	60.50	4	61.20	61.70	-1	7,989	-0.01%
2023/10/06	11	63.63	11	63.58	62.80	0	7,750	0.00%
2023/10/05	24	63.23	1	63.90	63.20	23	7,560	0.30%
2023/10/04	5	62.10	6	62.92	62.70	-1	7,371	-0.01%
2023/10/03	31.1	62.95	61.1	63.28	64.00	-30	7,259	-0.41%
2023/10/02	11.1	62.03	20	61.85	62.20	-8.9	6,918	-0.13%
2023/09/28	1	58.80	15	59.61	59.00	-14	6,430	-0.22%
2023/09/27	13	58.26	2	57.20	59.00	11	6,197	0.18%
2023/09/26	26	59.12	24.1	59.73	58.20	2	5,998	0.03%
2023/09/25	17	59.25	11	58.65	59.40	6	5,694	0.11%
2023/09/22	112.1	56.86	57	57.51	58.50	55.1	5,150	1.07%	大買/
2023/09/21	57	55.45	85	56.26	57.30	-28	4,289	-0.65%
2023/09/20	19	53.66	19	52.70	52.10	0	3,592	0.00%
2023/09/19	57	54.58	46	54.81	53.50	11	3,384	0.32%
2023/09/18	18	54.13	7	54.94	53.80	11	2,929	0.37%
2023/09/15	14	52.36	25	52.40	54.00	-11	2,688	-0.41%
2023/09/14	3	48.93	3	50.63	51.20	0	2,219	0.00%
2023/09/13	2	46.10	7	46.20	46.80	-5	1,956	-0.26%
2023/09/12	8	44.11	0	0.00	43.65	8	1,875	0.43%
2023/09/11	4	45.30	2	45.10	44.85	2	1,860	0.11%
2023/09/08	0	44.50	1	44.60	44.45	-1	1,815	-0.06%
2023/09/06	1	45.88	3	45.95	45.30	-2	1,790	-0.11%
2023/09/01	0	0.00	4	42.43	42.70	-4	1,719	-0.23%
2023/08/30	3	41.37	0	0.00	41.25	3	1,713	0.18%
2023/08/28	1	41.15	0	0.00	40.15	1	1,723	0.06%
2023/08/24	1	41.95	0	0.00	41.45	1	1,727	0.06%
2023/08/23	0	0.00	1	42.95	42.85	-1	1,714	-0.06%
2023/08/22	2	42.55	0	0.00	42.45	2	1,708	0.12%
2023/08/21	0	0.00	1	42.65	42.55	-1	1,702	-0.06%
2023/08/18	2	42.35	2	42.58	42.20	0	1,695	0.00%
2023/08/17	0	0.00	2	43.10	43.15	-2	1,686	-0.12%
2023/08/16	11	42.39	0	0.00	42.50	11	1,668	0.66%
2023/08/15	2	42.13	2	42.38	42.50	0	1,650	0.00%
2023/08/11	0	0.00	5	41.65	41.35	-5	1,607	-0.31%
2023/08/09	0	0.00	7	44.12	43.80	-7	1,576	-0.44%
2023/08/08	1	43.85	0	0.00	44.45	1	1,569	0.06%
2023/08/07	0	0.00	1	45.40	45.30	-1	1,562	-0.06%
2023/08/04	0	0.00	1	43.80	44.00	-1	1,540	-0.06%
2023/08/02	2	44.65	0	0.00	44.60	2	1,530	0.13%
2023/08/01	5	47.57	4	47.15	46.50	1	1,494	0.07%
2023/07/31	7	48.39	11	49.02	47.70	-4	1,456	-0.27%
2023/07/28	4	46.71	3	47.30	47.95	1	1,378	0.07%
2023/07/27	4	47.75	1	48.00	48.00	3	1,329	0.23%
2023/07/26	19	51.46	3	51.53	48.00	16	1,269	1.26%
2023/07/25	5	52.60	1	52.30	52.80	4	1,031	0.39%
2023/07/24	2	48.35	1	47.45	48.00	1	879	0.11%
2023/07/21	1	43.85	1	44.10	44.65	0	775	0.00%
2023/07/20	6	43.61	7	44.46	44.90	-1	701	-0.14%
2023/07/19	5	42.80	6	42.18	40.85	-1	641	-0.16%
2023/07/18	2	42.53	0	0.00	42.00	2	630	0.32%
2023/07/17	3	44.05	6	43.35	44.00	-3	607	-0.49%
2023/07/13	6	41.30	9	41.39	40.80	-3	557	-0.54%
2023/07/12	1	40.40	0	0.00	40.45	1	546	0.18%
2023/07/11	1	41.05	0	0.00	41.20	1	536	0.19%
2023/07/10	9	41.38	7	42.49	42.20	2	518	0.39%
2023/07/06	0	0.00	7	40.90	40.85	-7	424	-1.65%
2023/07/05	1	42.05	1	42.20	41.40	0	410	0.00%
2023/07/04	1	41.95	1	42.05	41.95	0	389	0.00%
2023/07/03	1	39.00	0	39.20	39.10	1	319	0.31%
2023/06/30	6	39.79	3	39.38	39.40	3	311	0.96%
2023/06/21	1	37.55	0	0.00	37.50	1	252	0.40%
2023/06/08	1	38.35	0	0.00	38.35	1	246	0.41%
2023/06/05	1	38.55	1	38.95	38.80	0	250	0.00%
2023/06/02	0	0.00	1	38.60	38.55	-1	244	-0.41%
2023/06/01	0	0.00	10	38.41	38.75	-10	240	-4.15%
2023/05/31	10	38.75	2	38.75	38.80	8	231	3.45%
2023/05/30	2	37.15	0	0.00	37.00	2	211	0.94%
2023/05/26	1	36.60	0	0.00	36.55	1	209	0.48%
2023/04/24	1	37.45	0	0.00	37.45	1	262	0.38%
2023/04/17	0	0.00	1	40.60	40.50	-1	243	-0.41%
2023/04/11	1	39.65	0	39.85	39.70	1	235	0.42%
2023/03/30	1	40.20	0	0.00	40.30	1	226	0.44%
2023/03/29	0	41.30	0	0.00	40.30	0	225	0.00%
2023/03/21	0	0.00	1	40.60	40.80	-1	222	-0.45%
2023/03/20	1	40.20	0	0.00	40.20	1	221	0.45%
2023/03/15	0	40.18	0	0.00	39.75	0	224	0.00%
2023/03/10	3	41.40	15	41.13	41.20	-12	224	-5.34%
2023/03/09	7	42.64	1	42.80	42.20	6	224	2.67%
2023/03/07	0	0.00	4	41.80	41.70	-4	220	-1.81%
2023/03/06	0	41.30	3	41.50	41.45	-3	221	-1.36%
2023/03/03	1	40.95	0	0.00	41.05	1	221	0.45%
2023/02/20	0	0.00	1	41.70	41.65	-1	235	-0.42%
2023/02/14	0	0.00	0.2	40.85	41.45	-0.2	242	-0.08%
2023/02/06	1.2	41.95	7	42.05	42.05	-5.8	227	-2.56%
2023/01/31	0	39.30	0	0.00	39.90	0	197	0.01%
2023/01/16	0	0.00	1	37.30	37.20	-1	184	-0.54%
2023/01/13	1.2	37.81	0	0.00	37.35	1.2	184	0.62%
2023/01/10	0	0.00	1	37.80	37.90	-1	203	-0.49%
2023/01/06	0	0.00	1	37.00	37.05	-1	202	-0.49%
2022/12/09	2	38.53	0	0.00	39.35	2	235	0.85%
2022/12/08	3	38.60	0	0.00	38.60	3	235	1.27%
2022/12/06	0	0.00	2	40.25	39.45	-2	232	-0.86%
2022/12/01	0	0.00	1	40.40	40.20	-1	226	-0.44%
2022/11/28	0	0.00	3	39.10	39.15	-3	222	-1.35%
2022/11/23	0	0.00	1	38.70	38.70	-1	227	-0.44%
2022/11/18	1	38.60	0	0.00	38.50	1	259	0.39%
2022/11/16	0	0.00	1	38.50	38.90	-1	262	-0.38%
2022/11/15	2	37.60	0	0.00	37.95	2	261	0.76%
2022/10/13	0	0.00	1	35.85	35.45	-1	367	-0.27%
2022/08/22	0	0.00	1	47.35	47.00	-1	372	-0.27%
2022/07/27	0	0.00	0	41.00	41.70	0	231	0.00%
2022/06/28	0	0.00	1	43.30	43.40	-1	237	-0.42%
2022/06/08	1	47.60	0	0.00	46.90	1	234	0.43%
2022/05/04	0	0.00	0	44.48	44.30	0	251	0.00%
2022/04/28	1	42.85	1	43.15	43.20	0	260	0.00%
2022/04/22	0	0.00	5	45.95	46.20	-5	255	-1.96%
2022/04/21	0	0.00	1	46.15	46.05	-1	257	-0.39%
2022/04/19	6	45.40	0	0.00	45.35	6	261	2.29%
2022/04/14	1	45.70	0	0.00	45.70	1	260	0.38%
2022/04/13	0	45.93	0	0.00	45.90	0	261	0.00%
2022/03/31	8	49.49	0	0.00	49.35	8	263	3.03%
2022/03/11	0	49.15	0	0.00	49.15	0	264	0.00%
2022/02/18	1	52.60	0	0.00	52.60	1	307	0.33%
2022/02/08	1	53.40	0	0.00	53.40	1	415	0.24%
2022/01/14	0	0.00	2	52.95	53.00	-2	451	-0.44%
2021/12/29	0	0.00	1	56.00	55.90	-1	442	-0.23%
2021/12/22	0	55.70	0	0.00	55.00	0	458	0.00%
2021/11/26	0	0.00	1	57.10	57.10	-1	463	-0.22%
2021/11/24	1	58.50	1	58.50	59.20	0	457	0.00%
2021/11/19	1	57.00	1	57.70	57.00	0	450	0.00%
2021/11/18	1	58.70	0	0.00	58.80	1	437	0.23%
2021/11/15	0	0.00	2	58.40	58.90	-2	426	-0.47%
2021/11/12	1	56.70	0	0.00	57.10	1	424	0.24%
2021/11/09	0	0.00	3	57.73	56.90	-3	442	-0.68%
2021/11/08	0.1	58.40	2	58.20	58.10	-2	432	-0.45%
2021/11/05	1	58.30	0	0.00	60.00	1	423	0.24%
2021/11/03	0	0.00	1	57.20	56.80	-1	380	-0.26%
2021/11/02	1	57.40	0	0.00	57.40	1	383	0.26%
2021/11/01	2	57.30	0	0.00	57.90	2	380	0.53%
2021/10/27	0	0.00	1	56.20	56.20	-1	390	-0.26%
2021/10/26	1	56.10	0	0.00	55.80	1	400	0.25%
2021/10/25	0	0.00	5	55.10	55.30	-5	404	-1.24%
2021/10/20	0.1	54.00	0	0.00	53.90	0.1	461	0.03%
2021/10/13	1	52.30	1	53.00	52.30	0	588	0.00%
2021/10/12	1	53.00	1	52.90	52.80	0	598	0.00%
2021/10/06	2	51.40	1	51.20	51.20	1	693	0.14%
2021/09/28	0	0.00	0	53.80	54.40	0	698	0.00%
2021/09/24	1	53.40	0	54.00	53.40	1	706	0.14%
2021/09/09	0	0.00	1	53.30	53.60	-1	748	-0.13%
2021/08/25	0	0.00	1	54.10	55.00	-1	746	-0.13%
2021/08/13	0	0.00	1	57.10	55.80	-1	739	-0.14%
2021/08/11	0.1	57.50	0	0.00	56.90	0.1	749	0.01%
2021/08/10	1	59.60	0	0.00	58.10	1	763	0.13%
2021/08/06	2	60.55	0	0.00	60.40	2	788	0.25%
2021/08/05	0	0.00	5	61.56	61.30	-5	801	-0.62%
2021/07/30	0.2	62.00	0	0.00	61.00	0.2	851	0.02%
2021/07/29	0	0.00	1	61.90	62.20	-1	845	-0.12%
2021/07/27	10	63.70	1	62.50	61.80	9	853	1.05%
2021/07/26	0	0.00	1	60.70	61.40	-1	832	-0.12%
2021/07/23	2	61.70	3	61.03	60.60	-1	839	-0.12%
2021/07/22	2	63.30	1.2	62.58	61.70	0.8	824	0.10%
2021/07/21	0	0.00	3	59.77	60.40	-3	763	-0.39%
2021/07/20	2	58.80	3	58.53	58.30	-1	758	-0.13%
2021/07/19	1	59.60	2	59.90	59.80	-1	757	-0.13%
2021/07/16	0	0.00	1	59.90	60.00	-1	777	-0.13%
2021/07/15	1	59.60	0.3	59.40	59.60	0.7	779	0.09%
2021/07/14	2	59.65	5	59.70	60.20	-3	787	-0.38%
2021/07/13	10.3	59.26	3	58.23	58.90	7.3	771	0.94%
2021/07/08	2	56.60	0	0.00	56.50	2	760	0.26%
2021/06/25	1	57.79	3	57.77	57.10	-2	956	-0.21%
2021/06/22	1	56.30	0	0.00	55.90	1	970	0.10%
2021/06/21	2	57.25	0	0.00	57.00	2	969	0.21%
2021/06/18	0.2	59.25	0	0.00	59.00	0.2	968	0.02%
2021/06/15	1	58.50	0	0.00	58.50	1	981	0.10%
2021/06/11	1.1	58.54	1	58.40	58.00	0.1	991	0.01%
2021/05/31	1	58.20	1	57.70	57.70	0	1,046	0.00%
2021/05/25	1	56.90	1	56.20	56.00	0	1,056	0.00%
2021/05/21	0	0.00	2	54.15	54.10	-2	1,060	-0.19%
2021/05/19	1	53.90	0	0.00	54.60	1	1,080	0.09%
2021/05/18	1	52.70	0	0.00	52.80	1	1,079	0.09%
2021/05/17	1	49.05	6	50.13	48.05	-5	1,072	-0.47%
2021/05/14	5	52.60	2	53.00	52.60	3	1,047	0.29%
2021/05/13	2	52.05	7	53.16	52.40	-5	1,042	-0.48%
2021/05/12	4	53.55	2	53.40	51.60	2	1,027	0.19%
2021/05/11	6	57.60	7	57.40	55.80	-1	991	-0.10%
2021/05/10	2	60.80	0	0.00	60.60	2	975	0.20%
2021/05/05	0	0.00	2	61.60	60.80	-2	1,004	-0.20%
2021/04/28	1	65.20	1	64.90	64.90	0	992	0.00%
2021/04/27	2	65.55	2	64.90	64.90	0	1,044	0.00%
2021/04/26	1	65.00	0	0.00	64.80	1	1,050	0.10%
2021/04/22	0	0.00	1	66.60	65.10	-1	1,117	-0.09%
2021/04/21	1	67.40	0	0.00	67.30	1	1,163	0.09%
2021/04/20	0	0.00	1	68.30	68.50	-1	1,188	-0.08%
2021/04/19	1	67.40	1	68.20	67.40	0	1,192	0.00%
2021/04/16	1	67.00	0	0.00	66.90	1	1,186	0.08%
2021/04/13	2	67.00	1	66.50	66.00	1	1,220	0.08%
2021/04/12	5	67.80	3	67.63	67.50	2	1,221	0.16%
2021/04/09	3	68.33	0	0.00	68.00	3	1,203	0.25%
2021/04/07	1	66.10	9	65.98	66.00	-8	1,121	-0.71%
2021/04/06	1	66.10	1	66.20	66.20	0	1,163	0.00%
2021/04/01	0	0.00	11	66.02	65.80	-11	1,169	-0.94%
2021/03/31	1	65.60	2	65.40	66.00	-1	1,187	-0.08%
2021/03/30	1	66.20	1	66.20	65.80	0	1,182	0.00%
2021/03/29	10	65.67	1	65.40	65.80	9	1,178	0.76%
2021/03/25	0	0.00	2	63.55	63.40	-2	1,203	-0.17%
2021/03/24	0	0.00	3	64.40	63.80	-3	1,223	-0.25%
2021/03/23	0	0.00	2	64.30	64.30	-2	1,289	-0.16%
2021/03/22	0	0.00	1	64.30	64.60	-1	1,343	-0.07%
2021/03/19	1	64.60	0	0.00	64.60	1	1,361	0.07%
2021/03/18	4	65.83	0	0.00	65.90	4	1,367	0.29%
2021/03/17	0	65.50	2.1	65.46	65.40	-2	1,410	-0.15%
2021/03/16	1	65.60	3	65.20	65.30	-2	1,461	-0.14%
2021/03/15	1	64.70	0	0.00	64.80	1	1,506	0.07%
2021/03/12	3	64.30	0	0.00	64.40	3	1,536	0.20%
2021/03/11	1	64.50	6	64.82	64.50	-5	1,597	-0.31%
2021/03/10	0	0.00	2	64.90	64.80	-2	1,670	-0.12%
2021/03/09	3	64.10	1	63.50	64.00	2	1,926	0.10%
2021/03/08	6	63.33	3	62.87	62.90	3	1,935	0.15%
2021/03/05	2	63.50	0	0.00	63.20	2	1,955	0.10%
2021/03/02	3	62.93	0	0.00	62.60	3	2,011	0.15%
2021/02/26	0	0.00	1	63.20	62.70	-1	2,020	-0.05%
2021/02/25	2	63.40	0	0.00	63.40	2	2,038	0.10%
2021/02/22	1	64.40	0	0.00	64.80	1	2,074	0.05%
2021/02/19	0	0.00	2	64.20	64.60	-2	2,072	-0.10%
2021/02/17	0	0.00	1	61.50	62.80	-1	2,084	-0.05%
2021/02/05	0	0.00	3	60.60	60.10	-3	2,091	-0.14%
2021/02/02	1	60.60	1	60.50	61.00	0	2,199	0.00%
2021/02/01	1	59.70	0	0.00	59.80	1	2,228	0.04%
2021/01/29	2	62.00	3	60.67	60.50	-1	2,249	-0.04%
2021/01/28	0	0.00	1	61.70	61.70	-1	2,266	-0.04%
2021/01/27	0	0.00	1	62.80	62.80	-1	2,275	-0.04%
2021/01/26	1	63.40	0	0.00	63.20	1	2,273	0.04%
2021/01/25	1	63.30	1	63.50	63.20	0	2,267	0.00%
2021/01/22	4	63.63	3	63.67	64.00	1	2,266	0.04%
2021/01/21	2.1	63.45	1.1	63.01	63.00	1	2,267	0.04%
2021/01/20	4	63.70	1	65.10	63.80	3	2,256	0.13%
2021/01/15	1	69.50	2	70.20	69.10	-1	2,205	-0.05%
2021/01/14	1	69.30	2.2	69.88	69.20	-1.2	2,162	-0.06%
2021/01/13	0	0.00	4	68.33	69.10	-4	2,113	-0.19%
2021/01/12	6	67.50	2	67.70	67.00	4	2,090	0.19%
2021/01/11	1	68.50	0	0.00	68.70	1	2,079	0.05%
2021/01/06	0	0.00	2	69.40	68.00	-2	2,126	-0.09%
2021/01/05	2	71.00	0	0.00	70.40	2	2,090	0.10%
2021/01/04	0	0.00	1	70.30	70.50	-1	2,072	-0.05%
2020/12/31	0	0.00	2	69.60	69.70	-2	2,062	-0.10%
2020/12/28	1	70.60	1	70.10	70.10	0	2,007	0.00%
2020/12/25	1	69.90	1	70.39	69.70	0	1,992	0.00%
2020/12/24	0.1	68.30	1	68.90	68.70	-1	1,969	-0.05%
2020/12/22	1	68.70	0	0.00	67.80	1	1,984	0.05%
2020/12/21	5	69.24	0	0.00	69.00	5	1,974	0.25%
2020/12/18	1	69.80	0	0.00	70.40	1	1,957	0.05%
2020/12/17	0	0.00	1	71.20	70.20	-1	1,941	-0.05%
2020/12/16	4	69.53	2	70.55	70.60	2	1,879	0.11%
2020/12/15	2	67.75	0	0.00	67.00	2	1,828	0.11%
2020/12/11	3	68.20	0	0.00	68.60	3	1,823	0.16%
2020/12/10	3	70.87	0	0.00	70.40	3	1,788	0.17%
2020/12/09	5	72.60	1	72.40	72.30	4	1,749	0.23%
2020/12/08	1	72.60	4	72.35	72.00	-3	1,701	-0.18%
2020/12/07	0	0.00	2	72.10	71.60	-2	1,676	-0.12%
2020/12/04	0	0.00	3	74.00	73.40	-3	1,624	-0.18%
2020/12/03	16	74.36	13	74.67	73.00	3	1,554	0.19%
2020/12/02	2	70.60	1	70.40	70.30	1	1,299	0.08%
2020/12/01	0	0.00	3	69.00	70.50	-3	1,301	-0.23%
2020/11/30	11	69.94	8	70.00	69.80	3	1,299	0.23%
2020/11/27	2	68.60	0	0.00	68.70	2	1,285	0.16%
2020/11/25	6	67.65	0	0.00	66.90	6	1,290	0.47%
2020/11/24	2	67.50	5	67.80	67.60	-3	1,325	-0.23%
2020/11/23	1	69.60	0	0.00	69.10	1	1,354	0.07%
2020/11/20	0	0.00	6	68.30	69.40	-6	1,359	-0.44%
2020/11/17	3	68.60	3	68.03	68.00	0	1,424	0.00%
2020/11/13	0	0.00	1	67.70	67.70	-1	1,576	-0.06%
2020/11/12	1	68.80	0	0.00	68.20	1	1,603	0.06%
2020/11/11	53	69.27	54	69.02	68.90	-1	1,628	-0.06%
2020/11/10	1	67.20	1	66.90	67.10	0	1,683	0.00%
2020/11/09	0	0.00	3	67.80	67.50	-3	1,852	-0.16%
2020/11/06	0	0.00	4	67.30	66.60	-4	1,846	-0.22%
2020/11/05	2	66.70	14	66.61	66.30	-12	1,847	-0.65%
2020/11/04	0	0.00	2	65.90	65.80	-2	1,845	-0.11%
2020/11/03	0	0.00	2	63.95	64.80	-2	1,846	-0.11%
2020/11/02	8	62.83	0	0.00	62.80	8	1,874	0.43%
2020/10/30	2	64.20	0	0.00	63.30	2	1,894	0.11%
2020/10/27	0	0.00	1	65.30	65.50	-1	1,946	-0.05%
2020/10/26	0	0.00	4	66.75	66.60	-4	1,968	-0.20%
2020/10/20	2	65.25	0	0.00	65.00	2	2,105	0.09%
2020/10/19	1	65.80	0	0.00	65.70	1	2,150	0.05%
2020/10/16	3	66.87	0	0.00	66.10	3	2,181	0.14%
2020/10/15	0	0.00	1	66.80	66.80	-1	2,187	-0.05%
2020/10/08	0	0.00	5	64.70	64.80	-5	2,410	-0.21%
2020/10/07	0	0.00	2	65.20	64.40	-2	2,461	-0.08%
2020/10/05	3	63.20	3	63.70	64.00	0	2,691	0.00%
2020/09/25	0	0.00	2	61.00	61.20	-2	3,521	-0.06%
2020/09/24	1	63.10	1	64.00	63.00	0	3,631	0.00%
2020/09/23	1	64.50	6	64.45	64.30	-5	3,775	-0.13%
2020/09/22	1	64.10	0	0.00	64.20	1	3,861	0.03%
2020/09/21	0	0.00	10	65.30	65.00	-10	3,972	-0.25%
2020/09/18	3	65.83	0	0.00	66.00	3	4,078	0.07%
2020/09/16	0	0.00	1	65.60	65.60	-1	4,210	-0.02%
2020/09/15	2	66.10	0	0.00	65.20	2	4,262	0.05%
2020/09/14	0	0.00	2	65.30	65.70	-2	4,427	-0.05%
2020/09/11	0	0.00	1	63.80	63.90	-1	4,523	-0.02%
2020/09/10	1	64.40	0	0.00	63.90	1	4,651	0.02%
2020/09/09	0	0.00	3	64.07	64.70	-3	4,766	-0.06%
2020/09/07	1	64.50	0	0.00	63.80	1	4,813	0.02%
2020/09/04	1	64.50	9	64.56	65.40	-8	4,891	-0.16%
2020/09/03	0	0.00	1	65.90	64.30	-1	4,972	-0.02%
2020/09/02	1	64.80	2	65.65	65.00	-1	5,011	-0.02%
2020/09/01	6	63.13	5	63.50	64.50	1	5,043	0.02%
2020/08/31	0	0.00	13	63.95	63.80	-13	5,165	-0.25%
2020/08/28	4	63.28	4	63.35	63.40	0	5,187	0.00%
2020/08/26	0	0.00	4	66.85	66.90	-4	5,183	-0.08%
2020/08/25	16	66.31	16	65.55	65.90	0	5,215	0.00%
2020/08/21	12	62.68	11	62.96	63.60	1	5,202	0.02%
2020/08/20	39	63.77	26	61.90	61.20	13	5,211	0.25%
2020/08/19	3	68.80	0	0.00	67.80	3	5,099	0.06%
2020/08/18	18	70.27	12	69.79	69.70	6	5,078	0.12%
2020/08/17	12	71.28	5.1	70.60	70.60	6.9	5,078	0.14%
2020/08/14	2	73.30	8	72.75	72.30	-6	5,084	-0.12%
2020/08/13	11.1	74.36	27	73.52	75.20	-15.9	4,989	-0.32%
2020/08/12	15	71.35	9	69.54	71.30	6	4,852	0.12%
2020/08/11	6	70.27	1	70.80	70.00	5	4,916	0.10%
2020/08/06	1	72.60	12	72.58	72.40	-11	5,115	-0.22%
2020/08/05	3	72.20	0	0.00	72.30	3	5,220	0.06%
2020/07/30	2	69.35	1	68.90	69.90	1	5,416	0.02%
2020/07/28	3	68.63	30	68.48	67.60	-27	5,573	-0.48%
2020/07/27	7	70.30	1	69.90	68.90	6	5,588	0.11%
2020/07/24	3	73.90	2	73.20	71.10	1	5,618	0.02%
2020/07/23	2	73.20	2	73.65	74.00	0	5,621	0.00%
2020/07/22	3	73.10	0	0.00	73.20	3	5,631	0.05%
2020/07/20	1	71.60	2	71.90	72.90	-1	5,784	-0.02%
2020/07/17	7	71.70	2	71.85	71.40	5	5,816	0.09%
2020/07/16	1	72.10	1	72.60	72.50	0	5,841	0.00%
2020/07/15	4	74.35	3	74.37	72.50	1	5,855	0.02%
2020/07/14	4	76.48	3	77.03	75.80	1	5,870	0.02%
2020/07/13	12	78.24	3	78.53	78.60	9	6,048	0.15%
2020/07/10	7	79.23	6	77.90	77.20	1	6,034	0.02%
2020/07/09	21	80.75	11	81.36	80.10	10	6,001	0.17%
2020/07/08	15	82.07	3	83.30	82.20	12	5,996	0.20%
2020/07/07	20	82.19	107	84.80	81.50	-87	5,897	-1.48%	大賣/
2020/07/06	83	82.63	20	81.94	83.90	63	5,641	1.12%
2020/07/03	2	75.70	7	76.54	76.30	-5	5,491	-0.09%
2020/07/02	22	76.13	9	75.97	75.40	13	5,479	0.24%
2020/07/01	2	74.40	6	74.30	74.00	-4	5,378	-0.07%
2020/06/30	2	74.20	7	74.79	74.80	-5	5,415	-0.09%
2020/06/29	9	73.67	5	73.68	73.50	4	5,400	0.07%
2020/06/24	9	72.73	1	72.90	73.30	8	5,324	0.15%
2020/06/23	2	71.40	12	71.89	71.60	-10	5,312	-0.19%
2020/06/22	2	71.40	0	0.00	71.50	2	5,314	0.04%
2020/06/19	3	74.60	6	73.52	71.50	-3	5,331	-0.06%
2020/06/18	9	72.28	7	71.54	72.50	2	5,214	0.04%
2020/06/17	15	71.94	4.1	72.07	71.20	10.9	5,145	0.21%
2020/06/16	1	70.80	11	70.26	71.30	-10	5,094	-0.20%
2020/06/15	1	68.20	15	67.78	67.30	-14	5,140	-0.27%
2020/06/12	15	68.58	2	68.30	69.20	13	5,227	0.25%
2020/06/11	22	70.53	5	70.26	68.50	17	5,304	0.32%
2020/06/10	2	70.50	8	70.74	71.90	-6	5,330	-0.11%
2020/06/09	5	69.50	0	0.00	68.70	5	5,383	0.09%
2020/06/08	1	69.60	6	70.15	70.00	-5	5,480	-0.09%
2020/06/05	12	71.03	38	70.81	70.00	-26	5,555	-0.47%
2020/06/04	4	68.58	5	68.96	68.60	-1	5,546	-0.02%
2020/06/03	20	68.81	3	68.53	68.30	17	5,647	0.30%
2020/06/02	15	68.49	1	68.80	68.10	14	5,711	0.25%
2020/06/01	1	66.90	18	66.73	67.40	-17	5,862	-0.29%
2020/05/29	0	0.00	1	65.40	65.60	-1	5,946	-0.02%
2020/05/28	4	65.20	2	65.50	64.90	2	6,272	0.03%
2020/05/27	0	0.00	3	64.60	64.70	-3	6,431	-0.05%
2020/05/25	1	62.30	0	0.00	63.80	1	6,615	0.02%
2020/05/21	8	64.90	8	64.96	65.60	0	6,854	0.00%
2020/05/20	0	0.00	2	63.70	62.80	-2	6,992	-0.03%
2020/05/19	5	62.90	0	0.00	64.00	5	7,150	0.07%
2020/05/18	4	63.60	5	63.72	62.20	-1	7,510	-0.01%
2020/05/15	7	66.83	4	66.23	65.20	3	7,514	0.04%
2020/05/14	1	67.80	1	68.00	67.70	0	7,621	0.00%
2020/05/13	28	70.38	24	69.96	69.80	4	7,779	0.05%
2020/05/12	72	71.89	48	71.30	71.90	24	7,946	0.30%
2020/05/11	15	70.65	32	70.61	73.30	-17	7,894	-0.22%
2020/05/08	0	0.00	5	69.00	69.00	-5	7,756	-0.06%
2020/05/07	14	68.35	12	69.02	69.00	2	7,743	0.03%
2020/05/06	2	68.20	2	69.15	67.90	0	7,728	0.00%
2020/05/05	54	68.16	38	67.87	68.30	16	7,786	0.21%
2020/05/04	31	68.88	28	68.25	68.10	3	7,737	0.04%
2020/04/30	6	71.00	3	71.13	71.00	3	7,680	0.04%
2020/04/29	16	72.79	9	72.00	72.00	7	7,698	0.09%
2020/04/28	0	0.00	5	72.32	72.30	-5	7,710	-0.06%
2020/04/27	1	72.20	1	71.40	71.40	0	7,749	0.00%
2020/04/24	10	70.90	11	71.33	71.20	-1	7,856	-0.01%
2020/04/23	9	71.69	29	71.84	70.20	-20	7,850	-0.25%
2020/04/22	10	66.95	9	68.61	69.40	1	7,763	0.01%
2020/04/21	20	69.37	6	68.17	68.10	14	7,985	0.18%
2020/04/20	5	67.70	10	69.85	70.10	-5	8,247	-0.06%
2020/04/17	34	69.96	27	68.26	68.10	7	8,227	0.09%
2020/04/16	12	69.02	18	69.45	69.10	-6	8,160	-0.07%
2020/04/15	6	67.68	1	68.40	67.40	5	8,081	0.06%
2020/04/14	1	67.60	1	67.30	67.50	0	8,076	0.00%
2020/04/13	2	67.40	3	67.70	67.80	-1	8,094	-0.01%
2020/04/10	1	64.30	1	64.70	65.40	0	8,213	0.00%
2020/04/09	6	64.90	1	64.40	64.40	5	8,328	0.06%
2020/04/08	0	0.00	7	64.40	64.50	-7	8,414	-0.08%
2020/04/07	3	64.43	6	64.53	63.80	-3	8,783	-0.03%
2020/04/06	1	62.00	8	61.35	62.00	-7	9,005	-0.08%
2020/04/01	14	61.58	9	60.47	60.70	5	9,039	0.06%
2020/03/31	0	0.00	1	60.90	60.90	-1	9,006	-0.01%
2020/03/27	3	60.00	2	59.25	58.20	1	8,942	0.01%
2020/03/26	3	58.20	2	58.90	59.60	1	8,910	0.01%
2020/03/25	13	61.02	5	58.88	58.80	8	8,919	0.09%
2020/03/24	7	58.41	7	59.34	58.10	0	8,843	0.00%
2020/03/23	5	53.98	5	54.56	54.90	0	8,788	0.00%
2020/03/20	3	55.60	1	57.50	57.50	2	8,748	0.02%
2020/03/19	9	56.02	13	55.36	52.30	-4	8,671	-0.05%
2020/03/18	13	61.42	3.3	61.06	57.70	9.7	8,507	0.11%
2020/03/17	13	60.81	5	60.34	60.30	8	8,400	0.10%
2020/03/16	4	60.53	2	62.15	59.00	2	8,292	0.02%
2020/03/13	2	58.90	1	60.30	62.50	1	8,181	0.01%
2020/03/12	5	67.32	4	67.40	65.10	1	8,027	0.01%
2020/03/11	0	0.00	12	73.83	71.80	-12	7,874	-0.15%
2020/03/10	9	73.86	8	74.60	75.50	1	7,745	0.01%
2020/03/09	17	74.66	10	74.08	73.50	7	7,615	0.09%
2020/03/06	2	77.80	16	78.34	77.70	-14	7,475	-0.19%
2020/03/05	1	79.20	3	79.60	78.80	-2	7,385	-0.03%
2020/03/04	0	0.00	2	76.50	78.00	-2	7,171	-0.03%
2020/03/03	17	78.25	32	77.59	77.50	-15	7,036	-0.21%
2020/03/02	10	73.79	7	71.97	74.80	3	6,694	0.04%
2020/02/27	2	72.00	15	70.21	70.20	-13	6,501	-0.20%
2020/02/26	13	73.88	10	74.30	73.60	3	6,356	0.05%
2020/02/25	13	73.02	13	73.12	74.00	0	6,251	0.00%
2020/02/24	18	75.57	5	74.30	74.30	13	6,126	0.21%
2020/02/21	7	74.70	10	75.29	75.00	-3	5,938	-0.05%
2020/02/20	39	75.17	31	74.89	74.60	8	5,748	0.14%
2020/02/19	12	74.84	29	74.68	75.50	-17	5,561	-0.31%
2020/02/18	14	71.20	0	0.00	70.80	14	5,160	0.27%
2020/02/17	36	71.63	33	71.84	72.00	3	5,092	0.06%
2020/02/14	71	71.42	78	71.60	72.00	-7	4,891	-0.14%
2020/02/13	19	69.79	31	69.70	68.00	-12	4,680	-0.26%
2020/02/12	1	66.40	0	0.00	66.40	1	4,433	0.02%
2020/02/11	4	63.08	3	62.70	63.20	1	4,358	0.02%
2020/02/07	1	63.60	4	63.80	63.30	-3	4,324	-0.07%
2020/02/06	13	64.82	2	64.40	64.70	11	4,301	0.26%
2020/02/04	5	63.26	1	63.30	63.90	4	4,208	0.10%
2020/02/03	11	60.98	15	61.13	61.60	-4	4,152	-0.10%
2020/01/31	6	65.40	5	63.50	64.00	1	4,069	0.02%
2020/01/30	23	65.96	18	66.40	65.00	5	4,001	0.12%
2020/01/20	79	72.23	78	71.55	72.20	1	3,925	0.03%
2020/01/17	16	70.26	3	70.30	70.70	13	3,771	0.34%
2020/01/16	13	71.00	16	70.09	70.00	-3	3,716	-0.08%
2020/01/15	19	71.90	26	71.89	71.20	-7	3,655	-0.19%
2020/01/14	191	70.28	205	70.35	70.30	-14	3,367	-0.42%	大買/大賣/
2020/01/13	0	0.00	2	64.70	65.90	-2	3,023	-0.07%
2020/01/10	1	64.60	0	0.00	65.10	1	2,988	0.03%
2020/01/09	3	66.83	3	66.33	66.50	0	2,937	0.00%
2020/01/08	3	64.47	13	64.84	64.00	-10	2,791	-0.36%
2020/01/07	8	65.50	0	0.00	64.70	8	2,713	0.29%
2020/01/06	122	67.26	120	67.51	66.50	2	2,594	0.08%	大買/大賣/
2020/01/03	11	66.40	4	65.98	67.70	7	2,359	0.30%
2020/01/02	19	68.02	6	68.30	67.70	13	2,208	0.59%
2019/12/31	20	66.10	112	65.45	67.50	-92	2,030	-4.53%	大賣/
2019/12/30	276	63.75	182	65.06	65.30	94	1,599	5.88%	大買/大賣/
2019/12/27	6	59.00	12	58.95	59.40	-6	1,265	-0.47%
2019/12/26	5	58.58	2	58.35	58.30	3	1,184	0.25%
2019/12/25	0	0.00	11	57.14	57.00	-11	1,094	-1.01%
2019/12/24	11	57.42	23	57.21	56.60	-12	1,093	-1.10%
2019/12/23	1	56.20	0	0.00	56.40	1	1,061	0.09%
2019/12/20	1	55.90	6	56.15	56.10	-5	1,028	-0.49%
2019/12/18	0	0.00	1	53.90	53.90	-1	970	-0.10%
2019/12/13	0	0.00	2	53.10	52.50	-2	988	-0.20%
2019/12/12	2	53.40	0	0.00	52.90	2	990	0.20%
2019/12/11	5	53.70	0	0.00	53.70	5	986	0.51%
2019/11/28	1	53.10	1	53.30	53.30	0	1,297	0.00%
2019/11/18	2	51.85	0	0.00	52.10	2	1,561	0.13%
2019/11/15	1	51.50	0	0.00	51.50	1	1,565	0.06%
2019/11/14	8	51.33	0	0.00	51.10	8	1,572	0.51%
2019/11/13	1	52.50	0	0.00	52.50	1	1,544	0.06%
2019/11/12	0	0.00	1	52.00	52.20	-1	1,543	-0.06%
2019/11/11	1	52.60	0	0.00	52.00	1	1,535	0.07%
2019/11/04	1	57.80	7	57.16	57.00	-6	1,509	-0.40%
2019/10/31	0	0.00	5	55.92	55.80	-5	1,492	-0.34%
2019/10/30	1	56.80	0	0.00	56.30	1	1,495	0.07%
2019/10/29	1	57.00	2	56.45	56.10	-1	1,499	-0.07%
2019/10/28	1	56.20	5	57.00	57.30	-4	1,487	-0.27%
2019/10/25	2	56.10	0	0.00	55.80	2	1,470	0.14%
2019/10/24	0	0.00	0.1	55.10	55.10	-0.1	1,471	-0.01%
2019/10/22	0	0.00	2	54.60	54.70	-2	1,499	-0.13%
2019/10/18	3	54.30	0	0.00	54.10	3	1,562	0.19%
2019/10/17	2	54.50	0	0.00	54.90	2	1,559	0.13%
2019/10/14	3	53.60	0	0.00	53.30	3	1,600	0.19%
2019/10/09	1	52.80	4	52.90	52.80	-3	1,659	-0.18%
2019/10/08	5	54.00	0	0.00	53.50	5	1,670	0.30%
2019/10/03	1	54.60	0	0.00	54.80	1	1,726	0.06%
2019/09/27	0	0.00	2	55.30	55.10	-2	1,787	-0.11%
2019/09/26	5	56.70	1	56.90	56.70	4	1,917	0.21%
2019/09/25	3	58.00	0	0.00	57.70	3	1,995	0.15%
2019/09/24	2	58.85	3	58.70	57.80	-1	2,034	-0.05%
2019/09/20	4	58.10	0	0.00	58.20	4	2,026	0.20%
2019/09/19	3	57.20	0	0.00	56.80	3	2,020	0.15%
2019/09/18	0	0.00	8	57.25	57.20	-8	2,031	-0.39%
2019/09/10	1	57.00	0	0.00	57.00	1	2,140	0.05%
2019/09/09	9	58.08	1	58.00	57.50	8	2,130	0.38%
2019/09/06	141	60.38	143	59.91	59.60	-2	2,118	-0.09%	大買/大賣/
2019/09/05	2	58.75	9	59.22	59.80	-7	2,017	-0.35%
2019/09/03	5	57.58	2	58.10	58.00	3	1,993	0.15%
2019/08/29	3	55.70	0	0.00	55.80	3	2,030	0.15%
2019/08/27	1	56.90	0	0.00	56.90	1	2,052	0.05%
2019/08/26	1	56.90	3	55.97	56.00	-2	2,074	-0.10%
2019/08/23	4	57.95	4	58.10	58.40	0	2,051	0.00%
2019/08/22	24	58.65	23	58.12	58.10	1	2,022	0.05%
2019/08/21	0	0.00	8.3	57.16	58.40	-8.3	1,951	-0.43%
2019/08/19	0	0.00	6	55.23	54.50	-6	1,872	-0.32%
2019/08/13	3	54.30	0	0.00	54.50	3	1,892	0.16%
2019/08/12	2	54.05	0	0.00	54.30	2	1,892	0.11%
2019/08/05	1	52.50	1	53.00	52.20	0	1,902	0.00%
2019/08/02	1	54.80	0	0.00	54.80	1	1,914	0.05%
2019/07/31	0	0.00	1	56.10	56.30	-1	1,923	-0.05%
2019/07/30	1	55.80	0	0.00	55.80	1	1,925	0.05%
2019/07/29	1.7	57.75	2	57.30	57.10	-0.3	1,920	-0.02%
2019/07/26	1	58.10	0.2	57.90	57.90	0.8	1,915	0.04%
2019/07/25	1	58.00	0	0.00	58.80	1	1,913	0.05%
2019/07/24	1	59.00	1	58.80	58.60	0	1,900	0.00%
2019/07/23	1	56.80	4	57.65	58.20	-3	1,878	-0.16%
2019/07/22	2	56.60	0	0.00	56.20	2	1,842	0.11%
2019/07/17	2	56.10	1	56.50	56.10	1	1,834	0.05%
2019/07/16	3	57.30	0	0.00	56.80	3	1,890	0.16%
2019/07/15	1	59.80	1	59.30	59.80	0	1,844	0.00%
2019/07/10	0	0.00	2	59.00	58.60	-2	1,776	-0.11%
2019/07/09	3	58.10	8	58.63	57.50	-5	1,762	-0.28%
2019/07/08	2	59.50	4	59.80	59.50	-2	1,740	-0.11%
2019/07/05	1	59.40	0	0.00	59.20	1	1,736	0.06%
2019/07/04	5	59.34	4	59.40	59.40	1	1,722	0.06%
2019/07/03	10	59.48	7	59.56	60.00	3	1,700	0.18%
2019/07/02	2	56.50	0	0.00	58.70	2	1,566	0.13%
2019/06/27	4	53.90	1	53.80	54.10	3	1,467	0.20%
2019/06/26	1	53.20	0	0.00	53.30	1	1,458	0.07%
2019/06/20	4	55.95	0	0.00	55.40	4	1,438	0.28%
2019/06/19	2	56.00	0	0.00	55.80	2	1,419	0.14%
2019/06/13	1	55.30	0	0.00	55.00	1	1,418	0.07%
2019/06/12	1	56.50	2	56.50	55.40	-1	1,408	-0.07%
2019/06/11	1	54.30	0	0.00	53.70	1	1,346	0.07%
2019/06/10	4	54.85	0	0.00	54.00	4	1,341	0.30%
2019/06/06	2	55.15	4	54.43	54.30	-2	1,347	-0.15%
2019/06/05	2	55.50	1	55.40	56.20	1	1,348	0.07%
2019/05/31	1	53.30	0	0.00	53.40	1	1,291	0.08%
2019/05/22	1	51.80	0	0.00	51.80	1	1,685	0.06%
2019/05/17	0	0.00	1	55.00	53.10	-1	1,855	-0.05%
2019/05/16	1	55.70	18	55.76	54.20	-17	1,905	-0.89%
2019/05/15	4	57.05	0	0.00	56.80	4	1,934	0.21%
2019/05/09	0	0.00	1	59.70	58.80	-1	1,943	-0.05%
2019/05/06	5	63.10	6	63.88	62.90	-1	1,922	-0.05%
2019/05/03	1	64.80	1	65.20	65.10	0	1,910	0.00%
2019/04/30	1	64.80	1	64.90	65.40	0	1,900	0.00%
2019/04/29	6	64.95	1	65.30	64.70	5	1,904	0.26%
2019/04/26	0	0.00	3	66.70	66.20	-3	1,901	-0.16%
2019/04/24	1	68.80	5	67.84	67.80	-4	1,912	-0.21%
2019/04/23	16	69.56	2	69.50	68.60	14	1,927	0.73%
2019/04/22	9	69.96	21	70.27	70.00	-12	1,925	-0.62%
2019/04/19	4	68.10	0	0.00	68.10	4	1,945	0.21%
2019/04/18	1	68.70	0	0.00	67.60	1	1,986	0.05%
2019/04/17	0	0.00	1	69.30	68.80	-1	2,153	-0.05%
2019/04/16	1	68.00	0	0.00	69.10	1	2,155	0.05%
2019/04/15	1	67.70	4	67.60	67.50	-3	2,148	-0.14%
2019/04/12	1	67.20	0	0.00	67.10	1	2,164	0.05%
2019/04/11	10	68.27	2	67.90	67.70	8	2,191	0.37%
2019/04/09	13	69.21	0	0.00	69.60	13	2,218	0.59%
2019/04/03	1	68.80	0	0.00	68.70	1	2,298	0.04%
2019/04/02	0	0.00	2	68.90	68.70	-2	2,307	-0.09%
2019/04/01	1	67.80	0	0.00	67.50	1	2,304	0.04%
2019/03/29	3	68.50	0	0.00	68.20	3	2,283	0.13%
2019/03/28	1	67.70	1	68.40	67.60	0	2,286	0.00%
2019/03/27	12	69.58	0	0.00	69.40	12	2,271	0.53%
2019/03/26	3	70.50	0	0.00	70.50	3	2,262	0.13%
2019/03/25	1.4	70.50	0	0.00	70.40	1.4	2,324	0.06%
2019/03/22	3	72.10	0	0.00	72.10	3	2,356	0.13%
2019/03/21	1	74.70	1	73.90	73.70	0	2,346	0.00%
2019/03/20	0	0.00	4	74.10	73.50	-4	2,353	-0.17%
2019/03/19	2	74.60	4	75.40	74.10	-2	2,387	-0.08%
2019/03/18	6.5	74.49	2	74.50	74.40	4.5	2,378	0.19%
2019/03/15	0	0.00	5	73.70	72.70	-5	2,360	-0.21%
2019/03/12	0	0.00	12	72.83	72.20	-12	2,510	-0.48%
2019/03/11	1	73.10	0	0.00	72.90	1	2,577	0.04%
2019/03/08	3	69.83	0	0.00	71.40	3	2,588	0.12%
2019/03/07	7	71.16	1	72.00	70.90	6	2,638	0.23%
2019/03/06	2	72.60	0	0.00	72.30	2	2,648	0.08%
2019/03/05	2	74.00	10	73.88	73.00	-8	2,655	-0.30%
2019/03/04	10	73.18	0	0.00	73.50	10	2,684	0.37%
2019/02/27	12	73.13	0	0.00	72.90	12	2,685	0.45%
2019/02/26	2	74.95	0	0.00	74.70	2	2,667	0.07%
2019/02/25	6	75.05	1	75.90	75.90	5	2,679	0.19%
2019/02/22	6	75.23	6	75.80	75.10	0	2,665	0.00%
2019/02/21	58	75.04	93.1	76.49	74.70	-35.1	2,633	-1.33%
2019/02/20	63	73.69	36	73.03	76.50	27	2,433	1.11%
2019/02/19	1	69.60	1	69.60	69.60	0	2,264	0.00%
2019/02/18	1	68.90	0	0.00	69.00	1	2,262	0.04%
2019/02/15	2	70.00	4	70.90	69.00	-2	2,256	-0.09%
2019/02/11	0	0.00	5	66.52	66.60	-5	2,110	-0.24%
2019/01/24	1	65.90	0	0.00	65.00	1	2,069	0.05%
2019/01/23	1	65.20	0.5	65.80	65.80	0.5	2,067	0.02%
2019/01/22	0	0.00	2	65.25	65.10	-2	2,060	-0.10%
2019/01/17	8	68.01	2	68.25	67.40	6	2,034	0.29%
2019/01/16	2	69.85	2	69.70	69.40	0	2,013	0.00%
2019/01/15	3	69.30	6	70.07	69.50	-3	1,999	-0.15%
2019/01/11	8	69.10	8	70.86	68.80	0	1,960	0.00%
2019/01/10	6	68.78	4	68.65	69.60	2	1,870	0.11%
2019/01/09	5	69.98	9	69.29	68.60	-4	1,826	-0.22%
2019/01/08	0.1	66.00	0	0.00	66.00	0.1	1,651	0.01%
2019/01/04	3	62.67	0	0.00	63.70	3	1,651	0.18%
2019/01/03	7	66.91	10	66.42	65.10	-3	1,643	-0.18%
2019/01/02	13	66.52	6	66.55	66.20	7	1,609	0.43%
2018/12/28	3	65.03	4	65.33	65.70	-1	1,576	-0.06%
2018/12/27	5	67.80	5	67.26	66.00	0	1,569	0.00%
2018/12/26	2	65.90	2	65.00	65.80	0	1,481	0.00%
2018/12/24	1	64.00	5	64.44	65.20	-4	1,440	-0.28%
2018/12/21	1	61.50	0	0.00	63.00	1	1,426	0.07%
2018/12/20	2	62.35	0	0.00	62.80	2	1,418	0.14%
2018/12/19	0	0.00	5	64.90	64.60	-5	1,403	-0.36%
2018/12/18	6	66.13	4	66.40	65.60	2	1,390	0.14%
2018/12/17	8	66.78	3	65.90	67.20	5	1,321	0.38%
2018/12/14	1	64.20	0	0.00	64.30	1	1,279	0.08%
2018/12/12	1	65.40	0	0.00	64.80	1	1,253	0.08%
2018/12/11	0	0.00	1	61.20	61.90	-1	1,213	-0.08%
2018/12/10	1	60.50	1	60.60	59.60	0	1,207	0.00%
2018/12/07	2	62.20	0	0.00	62.10	2	1,201	0.17%
2018/12/06	1	62.50	1	65.00	61.60	0	1,177	0.00%
2018/12/05	4	67.85	3	69.20	66.90	1	1,121	0.09%
2018/12/04	1	68.00	4	70.05	67.90	-3	1,048	-0.29%
2018/11/30	1	64.00	0	0.00	62.70	1	961	0.10%
2018/11/23	2.1	63.49	2	62.50	62.20	0.1	825	0.01%
2018/11/22	3	64.83	1	66.30	62.30	2	807	0.25%
2018/11/21	0	0.00	1	61.10	61.30	-1	759	-0.13%
2018/11/20	5	60.38	5	60.54	60.50	0	739	0.00%
2018/11/19	2	58.00	1	57.00	59.60	1	682	0.15%
2018/11/16	2	53.60	2	54.10	54.20	0	652	0.00%
2018/11/15	1	54.00	1	53.00	52.90	0	650	0.00%
2018/11/14	1	56.00	0	0.00	55.50	1	642	0.16%
2018/11/13	0.7	57.00	2	55.15	57.00	-1.3	654	-0.20%
2018/11/12	1	56.30	0	0.00	56.20	1	669	0.15%
2018/11/09	2	57.00	0	0.00	57.30	2	706	0.28%
2018/11/06	1	55.00	0	0.00	54.70	1	762	0.13%
2018/11/02	0	0.00	1	55.00	55.50	-1	761	-0.13%
2018/11/01	1	54.50	1	54.60	54.40	0	767	0.00%
2018/10/30	1	51.00	0	0.00	51.90	1	758	0.13%
2018/10/25	0	0.00	1	52.80	51.80	-1	762	-0.13%
2018/10/18	1	58.00	0	0.00	56.10	1	789	0.13%
2018/10/17	0	0.00	0.3	58.00	57.60	-0.3	814	-0.04%
2018/10/15	0	0.00	1	56.90	56.80	-1	829	-0.12%
2018/10/12	1.7	53.24	1	53.30	54.40	0.7	829	0.09%
2018/10/11	0	0.00	1	53.40	53.30	-1	829	-0.12%
2018/10/09	0.3	59.00	0	0.00	59.20	0.3	815	0.04%
2018/10/08	1	62.30	0	0.00	61.50	1	810	0.12%
2018/10/01	4	69.70	4	69.50	69.60	0	805	0.00%
2018/09/19	0	0.00	1	68.20	67.70	-1	837	-0.12%
2018/09/18	1	67.90	0	0.00	67.60	1	842	0.12%
2018/09/17	0	0.00	1	69.10	68.90	-1	838	-0.12%
2018/09/14	1	68.20	2	68.90	69.90	-1	830	-0.12%
2018/09/13	1	66.20	0	0.00	67.00	1	821	0.12%
2018/09/12	0	0.00	1	64.90	65.20	-1	814	-0.12%
2018/09/11	2	64.70	0	0.00	65.20	2	820	0.24%
2018/09/10	0	0.00	1	63.90	63.80	-1	817	-0.12%
2018/09/07	4	65.12	3	65.10	65.20	1	801	0.12%
2018/09/05	1	72.30	0	0.00	72.00	1	773	0.13%
2018/09/04	3	72.10	0	0.00	72.00	3	778	0.39%
2018/08/30	0	0.00	3	74.10	73.70	-3	786	-0.38%
2018/08/28	3.3	72.69	0.8	72.60	72.30	2.5	808	0.31%
2018/08/22	1	71.70	0	0.00	72.10	1	821	0.12%
2018/08/21	0	0.00	1	72.10	72.10	-1	826	-0.12%
2018/08/20	2	72.50	2	72.75	71.30	0	819	0.00%
2018/08/16	0	0.00	3	77.67	76.00	-3	791	-0.38%
2018/08/15	0	0.00	2	83.10	80.10	-2	755	-0.26%
2018/08/13	0	0.00	2	87.15	86.70	-2	745	-0.27%
2018/08/10	0	0.00	1	91.70	91.60	-1	732	-0.14%
2018/08/08	3	93.83	0	0.00	92.80	3	736	0.41%
2018/08/03	0	0.00	1	95.70	95.50	-1	759	-0.13%
2018/08/02	1	94.20	0	0.00	93.60	1	761	0.13%
2018/08/01	2	94.00	1	94.90	94.00	1	772	0.13%
2018/07/31	1	93.40	0	0.00	93.50	1	770	0.13%
2018/07/26	1	94.60	3	94.33	94.90	-2	784	-0.25%
2018/07/24	5	96.10	0	0.00	96.00	5	795	0.63%
2018/07/20	0	0.00	1	107.00	107.00	-1	829	-0.12%
2018/07/18	0	0.00	11	107.27	106.50	-11	838	-1.31%
2018/07/17	1	103.00	0	0.00	102.50	1	832	0.12%
2018/07/16	2	103.50	0	0.00	103.00	2	835	0.24%
2018/07/03	1	104.50	0	0.00	102.50	1	1,089	0.09%
2018/06/29	0	0.00	1	104.50	103.50	-1	1,081	-0.09%
2018/06/28	1	101.00	0	0.00	100.00	1	1,071	0.09%
2018/06/26	1	104.00	1	105.00	104.50	0	1,067	0.00%
2018/06/15	2	109.00	0	0.00	110.00	2	1,105	0.18%
2018/06/13	11	112.09	1	110.50	110.00	10	1,109	0.90%
2018/06/12	1	111.00	0	0.00	111.50	1	1,123	0.09%
2018/06/07	2	113.25	0	0.00	113.00	2	1,109	0.18%
2018/06/06	2	113.75	10	112.95	114.00	-8	1,103	-0.72%
2018/06/05	1	109.00	1	110.00	109.00	0	1,081	0.00%
2018/06/04	7	109.93	3	110.00	109.50	4	1,076	0.37%
2018/06/01	3.3	107.46	0	0.00	107.50	3.3	1,052	0.31%
2018/05/31	0	0.00	1	106.50	106.50	-1	1,051	-0.10%
2018/05/30	1	106.00	0	0.00	105.50	1	1,051	0.10%
2018/05/29	1	107.00	3	108.00	106.00	-2	1,047	-0.19%
2018/05/28	1	107.50	0	0.00	106.00	1	1,041	0.10%
2018/05/23	0	0.00	1	106.50	105.50	-1	1,062	-0.09%
2018/05/22	0	0.00	1	106.00	106.00	-1	1,069	-0.09%
2018/05/21	2	104.50	1	103.50	105.00	1	1,084	0.09%
2018/05/17	0	0.00	1	102.50	102.50	-1	1,094	-0.09%
2018/05/14	1	103.00	0	0.00	103.00	1	1,171	0.09%
2018/05/11	4	100.63	0	0.00	100.00	4	1,176	0.34%
2018/05/09	1	101.00	1	100.50	102.50	0	1,216	0.00%
2018/05/04	0	0.00	1	99.80	99.30	-1	1,214	-0.08%
2018/05/03	1	100.50	0	0.00	99.90	1	1,213	0.08%
2018/04/27	0	0.00	1	99.10	100.00	-1	1,209	-0.08%
2018/04/26	3	103.00	0	0.00	102.50	3	1,178	0.25%
2018/04/25	1	108.00	0	0.00	110.50	1	1,144	0.09%
2018/04/23	0	0.00	1	112.50	112.50	-1	1,155	-0.09%
2018/04/19	3	115.33	0	0.00	114.50	3	1,180	0.25%
2018/04/18	8	117.81	0	0.00	116.50	8	1,164	0.69%
2018/04/17	1	120.00	2	118.75	119.50	-1	1,132	-0.09%
2018/04/16	2	119.75	1	120.00	119.50	1	1,131	0.09%
2018/04/13	13	122.69	15	123.70	123.50	-2	1,134	-0.18%
2018/04/12	3	120.83	10	123.40	124.00	-7	1,131	-0.62%
2018/04/11	2	120.00	6	119.17	120.00	-4	1,085	-0.37%
2018/04/10	1	110.00	0	0.00	109.50	1	1,081	0.09%
2018/04/03	1	110.50	0	0.00	110.50	1	1,171	0.09%
2018/04/02	0	111.50	0	0.00	111.50	0	1,218	0.00%
2018/03/31	0	0.00	1	112.00	111.50	-1	1,241	-0.08%
2018/03/30	2	111.00	0	0.00	112.00	2	1,263	0.16%
2018/03/22	4	116.00	0	0.00	113.50	4	1,390	0.29%
2018/03/20	0	0.00	5	118.00	118.00	-5	1,433	-0.35%
2018/03/19	1	118.50	0	0.00	118.50	1	1,474	0.07%
2018/03/16	1	118.00	0	0.00	118.00	1	1,500	0.07%
2018/03/15	1	120.00	0	0.00	120.50	1	1,526	0.07%
2018/03/14	2	121.75	0	0.00	122.00	2	1,592	0.13%
2018/03/12	1	123.00	0	0.00	123.50	1	1,688	0.06%
2018/03/09	0	0.00	1	122.00	121.00	-1	1,759	-0.06%
2018/03/08	0	0.00	10	120.00	121.00	-10	1,888	-0.53%
2018/03/07	5	122.50	0	0.00	121.00	5	1,990	0.25%
2018/03/06	5	122.00	0	0.00	121.50	5	2,296	0.22%
2018/03/05	0	0.00	1	120.50	120.00	-1	2,366	-0.04%
2018/02/27	10	125.00	21	123.52	123.00	-11	2,598	-0.42%
2018/02/26	10	124.00	5	123.00	124.50	5	2,785	0.18%
2018/02/23	5	123.00	0	0.00	121.50	5	2,797	0.18%
2018/02/22	1	122.00	4	122.38	122.50	-3	2,825	-0.11%
2018/02/21	4	123.00	14	122.36	122.00	-10	2,858	-0.35%
2018/02/12	10.1	115.76	0	0.00	116.00	10.1	2,840	0.36%
2018/02/07	5	116.70	3	118.00	117.50	2	2,828	0.07%
2018/02/06	3	114.50	3	116.67	113.50	0	2,810	0.00%
2018/02/05	8	125.81	4	126.50	125.00	4	2,761	0.14%
2018/02/02	3	132.17	9	133.06	129.00	-6	2,751	-0.22%
2018/02/01	5	131.10	3	130.33	131.50	2	2,734	0.07%
2018/01/30	1	127.50	0	0.00	127.50	1	2,725	0.04%
2018/01/29	1	129.00	0	0.00	128.50	1	2,719	0.04%
2018/01/26	2	128.25	0	0.00	128.50	2	2,716	0.07%
2018/01/25	2	129.00	0	0.00	129.00	2	2,723	0.07%
2018/01/22	1	130.00	1	129.50	130.00	0	2,814	0.00%
2018/01/19	1	130.50	0	0.00	130.50	1	2,843	0.04%
2018/01/17	4	132.13	0	0.00	131.00	4	2,906	0.14%
2018/01/16	1	133.00	2	133.25	134.00	-1	2,913	-0.03%
2018/01/15	0	0.00	4	132.25	132.00	-4	2,942	-0.14%
2018/01/12	0	0.00	1	130.50	130.00	-1	3,083	-0.03%
2018/01/11	0	0.00	1	128.50	128.50	-1	3,084	-0.03%
2018/01/10	2	126.75	1	127.50	127.00	1	3,083	0.03%
2018/01/09	5	129.00	1	128.00	128.50	4	3,069	0.13%
2018/01/08	7	128.71	2	132.75	128.00	5	3,062	0.16%
2018/01/05	5	132.40	12	132.50	132.50	-7	3,044	-0.23%
2018/01/04	0	0.00	7	134.00	134.00	-7	3,046	-0.23%
2018/01/02	11	132.00	5	131.60	133.00	6	2,998	0.20%