力山 (1515)-凱基-大里券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.45
漲跌
▼0.35
漲幅
-0.75%
成交量
1,143張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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	1	46.50	0	0.00	46.45	1	2,011	0.05%
2024/05/15	0.1	46.85	0	0.00	46.50	0.1	2,029	0.00%
2024/05/14	4.1	48.12	0	0.00	47.35	4.1	2,019	0.20%
2024/05/10	43.3	46.38	1	47.05	46.10	42.3	1,970	2.15%
2024/05/09	18	50.73	8	51.21	49.05	10	1,882	0.53%
2024/05/08	14	52.27	8	52.80	52.60	6	1,763	0.34%
2024/05/07	2	50.70	0	0.00	51.00	2	1,694	0.12%
2024/05/06	2	48.90	0	0.00	50.50	2	1,678	0.12%
2024/05/03	2	50.90	5	49.55	49.40	-3	1,652	-0.18%
2024/05/02	1	50.70	8	50.78	50.80	-7	1,639	-0.43%
2024/04/30	5	50.42	0	0.00	50.50	5	1,639	0.30%
2024/04/29	6	51.54	14	51.51	51.70	-8	1,627	-0.49%
2024/04/16	1	48.90	0	0.00	47.60	1	1,761	0.06%
2024/04/12	0	0.00	4	50.08	50.10	-4	1,858	-0.22%
2024/04/11	1	50.30	0	0.00	50.00	1	1,898	0.05%
2024/04/10	1	51.30	1	51.00	51.00	0	1,877	0.00%
2024/04/09	1	49.25	1	49.90	49.90	0	1,816	0.00%
2024/04/02	5.1	47.64	1	46.95	47.00	4.1	1,789	0.23%
2024/04/01	2	50.50	1	50.50	50.40	1	1,741	0.06%
2024/03/27	3	50.23	0	0.00	49.70	3	1,768	0.17%
2024/03/22	3	50.90	0	0.00	51.20	3	1,776	0.17%
2024/03/18	3	49.90	3	49.50	49.45	0	1,868	0.00%
2024/03/15	3	49.37	13	50.22	49.20	-10	2,003	-0.50%
2024/03/14	0	0.00	2	50.60	50.40	-2	2,298	-0.09%
2024/03/13	6	49.16	3	49.35	49.05	3	2,322	0.13%
2024/03/12	3	51.20	3	51.00	51.00	0	2,371	0.00%
2024/03/11	4	49.59	10	50.27	50.60	-6	2,478	-0.24%
2024/03/06	0	0.00	1	47.20	47.20	-1	2,445	-0.04%
2024/03/05	0	0.00	4	46.76	46.90	-4	2,444	-0.16%
2024/03/04	0	48.40	0.2	47.90	47.60	-0.2	2,436	-0.01%
2024/02/26	1	48.05	5	48.15	48.30	-4	2,510	-0.16%
2024/02/23	1	47.60	2	47.75	47.25	-1	2,523	-0.04%
2024/02/22	0	0.00	2	48.50	48.40	-2	2,550	-0.08%
2024/02/20	1.2	46.87	6	45.97	46.30	-4.8	2,953	-0.16%
2024/02/19	1	45.60	0	0.00	45.80	1	3,920	0.03%
2024/02/16	0	0.00	1	46.10	45.95	-1	4,299	-0.02%
2024/02/05	5	43.29	1	43.50	43.50	4	5,183	0.08%
2024/02/02	0	0.00	20	43.50	43.25	-20	5,393	-0.37%
2024/01/25	15	45.56	0	0.00	44.80	15	5,547	0.27%
2024/01/24	6	46.32	0	0.00	45.80	6	5,535	0.11%
2024/01/22	1	45.65	1	45.80	45.75	0	5,518	0.00%
2024/01/19	3	45.42	0	0.00	45.40	3	5,515	0.05%
2024/01/18	2	46.00	0	0.00	45.90	2	5,508	0.04%
2024/01/17	0.1	45.55	0.1	46.20	45.60	0	5,492	0.00%
2024/01/16	0	0.00	1	46.45	46.60	-1	5,481	-0.02%
2024/01/15	0	0.00	1	46.75	47.05	-1	5,472	-0.02%
2024/01/12	4	48.00	4	47.21	47.15	0	5,462	0.00%
2024/01/11	8	48.83	9	49.12	48.40	-1	5,447	-0.02%
2024/01/10	11	48.15	0	0.00	47.70	11	5,365	0.20%
2024/01/09	9	52.81	0	0.00	53.00	9	5,272	0.17%
2024/01/08	4	54.15	4.3	54.39	54.70	-0.3	5,231	0.00%
2024/01/05	0	0.00	2	52.40	52.90	-2	5,171	-0.04%
2024/01/04	1	50.30	0	0.00	51.10	1	5,136	0.02%
2024/01/03	1	51.00	0	0.00	50.70	1	5,209	0.02%
2024/01/02	0.1	52.00	0	0.00	51.70	0.1	5,207	0.00%
2023/12/29	1	51.30	1	51.00	51.60	0	5,208	0.00%
2023/12/27	0	50.90	0	0.00	51.00	0	5,237	0.00%
2023/12/26	1	51.60	0	0.00	51.60	1	5,280	0.02%
2023/12/25	0	0.00	1	50.80	50.80	-1	5,301	-0.02%
2023/12/21	1	51.90	0	0.00	51.90	1	5,282	0.02%
2023/12/20	2	53.00	1	53.30	53.00	1	5,297	0.02%
2023/12/19	0	0.00	2.2	52.44	52.70	-2.2	5,305	-0.04%
2023/12/18	3	53.97	0	0.00	53.30	3	5,322	0.06%
2023/12/15	1	54.00	0	0.00	54.30	1	5,320	0.02%
2023/12/14	1.2	54.25	0	0.00	54.10	1.2	5,330	0.02%
2023/12/13	2.1	55.11	9	55.56	54.80	-6.9	5,331	-0.13%
2023/12/12	17	55.16	8.2	55.98	55.40	8.8	5,344	0.16%
2023/12/11	9.3	55.40	4	58.35	53.40	5.3	5,343	0.10%
2023/12/08	1	54.30	5.1	55.38	54.30	-4.1	5,410	-0.08%
2023/12/07	12	54.58	6	54.28	54.60	6	5,684	0.11%
2023/12/06	1	54.70	1	53.70	53.60	0	5,699	0.00%
2023/12/05	3	56.63	0	0.00	54.10	3	5,521	0.05%
2023/12/04	1	58.90	0	0.00	58.40	1	5,467	0.02%
2023/12/01	1	58.50	0	0.00	58.00	1	5,442	0.02%
2023/11/30	1	57.90	0	0.00	57.90	1	5,423	0.02%
2023/11/28	2	57.00	0	0.00	57.00	2	5,398	0.04%
2023/11/27	5	59.24	0	0.00	58.50	5	5,355	0.09%
2023/11/23	0	0.00	2	59.50	60.20	-2	5,299	-0.04%
2023/11/22	0	0.00	4	59.50	59.70	-4	5,279	-0.08%
2023/11/21	5	58.96	2	59.35	59.50	3	5,262	0.06%
2023/11/17	6	58.52	9	59.66	59.90	-3	5,179	-0.06%
2023/11/16	10	59.15	19	58.68	58.40	-9	4,788	-0.19%
2023/11/15	8	55.03	22	57.54	58.10	-14	3,804	-0.37%
2023/11/14	18	51.86	41.5	52.63	52.90	-23.5	3,423	-0.69%
2023/11/13	7	48.63	10.6	49.90	50.40	-3.6	2,790	-0.13%
2023/11/10	21	44.53	25.9	44.84	45.90	-4.9	2,515	-0.19%
2023/11/09	6	41.98	7	42.83	42.65	-1	2,313	-0.04%
2023/11/08	2	43.10	2.4	43.10	43.10	-0.4	2,198	-0.02%
2023/11/03	0.1	39.90	1	40.00	39.00	-0.9	2,220	-0.04%
2023/11/02	1	39.65	0	0.00	39.45	1	2,226	0.04%
2023/10/30	3	40.15	2	40.45	40.40	1	2,276	0.04%
2023/10/24	1	40.15	1	39.75	39.85	0	2,274	0.00%
2023/10/20	1	38.20	0	0.00	38.60	1	2,267	0.04%
2023/10/18	2.2	38.12	0	0.00	38.05	2.2	2,285	0.10%
2023/10/17	8.1	39.10	0	0.00	38.55	8.1	2,279	0.36%
2023/10/16	3	39.82	4	40.25	39.90	-1	2,265	-0.04%
2023/10/13	3	40.78	0	0.00	40.70	3	2,286	0.13%
2023/10/12	0	0.00	7	42.35	42.45	-7	2,294	-0.31%
2023/10/11	10.3	40.51	0	0.00	41.45	10.3	2,293	0.45%
2023/10/06	1	43.30	1	43.85	43.90	0	2,227	0.00%
2023/10/04	1.3	43.35	3	43.55	43.90	-1.7	2,427	-0.07%
2023/10/03	2	43.33	1	43.75	43.40	1	2,489	0.04%
2023/10/02	0.3	44.35	10	44.41	44.70	-9.8	2,465	-0.40%
2023/09/28	0.2	42.70	0	0.00	42.95	0.2	2,443	0.01%
2023/09/27	0.3	41.74	0	0.00	41.85	0.3	2,419	0.01%
2023/09/26	3.2	41.41	0	0.00	41.35	3.2	2,432	0.13%
2023/09/25	0	0.00	1	42.00	42.10	-1	2,443	-0.04%
2023/09/22	2	41.00	1	40.70	41.20	1	2,424	0.04%
2023/09/21	6.1	40.53	0	0.00	40.40	6.1	2,415	0.25%
2023/09/20	0	0.00	1	42.40	42.00	-1	2,398	-0.04%
2023/09/19	1	42.10	0	0.00	42.25	1	2,399	0.04%
2023/09/18	2	43.50	1	44.15	43.15	1	2,373	0.04%
2023/09/15	4	44.26	4	44.03	44.75	0	2,344	0.00%
2023/09/14	7.1	43.81	8.3	44.37	45.05	-1.2	2,293	-0.05%
2023/09/13	13.1	43.30	10	43.60	44.10	3.1	2,167	0.14%
2023/09/12	4	42.49	13.6	43.25	43.60	-9.6	1,845	-0.52%
2023/09/11	0	0.00	16.4	39.53	39.65	-16.4	1,545	-1.06%
2023/09/06	0	0.00	0.2	35.90	35.90	-0.2	1,513	-0.01%
2023/09/05	0	0.00	0.3	36.32	36.30	-0.3	1,524	-0.02%
2023/09/04	0	0.00	3	36.07	36.40	-3	1,546	-0.19%
2023/08/31	6	34.38	0	0.00	34.50	6	1,578	0.38%
2023/08/30	1	34.80	0	0.00	34.60	1	1,642	0.06%
2023/08/28	1.2	34.47	0.5	34.16	33.75	0.7	1,693	0.04%
2023/08/24	3	35.13	2	35.40	34.70	1	1,670	0.06%
2023/08/23	2	36.35	0	0.00	36.10	2	1,636	0.12%
2023/08/22	1	37.00	0	0.00	37.05	1	1,629	0.06%
2023/08/21	1	37.80	0	0.00	37.85	1	1,618	0.06%
2023/08/18	2	37.05	0	0.00	37.10	2	1,609	0.12%
2023/08/17	1	36.95	1	37.35	38.00	0	1,596	0.00%
2023/08/14	6	37.13	0	0.00	37.00	6	1,548	0.39%
2023/08/11	2	39.00	1	38.90	38.85	1	1,529	0.07%
2023/08/10	0	0.00	1	39.20	38.55	-1	1,499	-0.07%
2023/08/09	1	38.80	1	38.85	38.85	0	1,458	0.00%
2023/08/07	3	38.75	6	39.03	38.50	-3	1,434	-0.21%
2023/08/04	2.2	36.71	6	37.30	38.00	-3.8	1,395	-0.27%
2023/07/31	0.2	35.90	1	35.50	35.60	-0.8	1,380	-0.06%
2023/07/28	4	35.10	1	35.20	35.35	3	1,387	0.22%
2023/07/26	3	35.05	0	0.00	35.10	3	1,419	0.21%
2023/07/25	1	35.60	0	0.00	35.65	1	1,423	0.07%
2023/07/24	5	35.63	0	0.00	35.30	5	1,418	0.35%
2023/07/21	1	37.40	0	0.00	37.05	1	1,393	0.07%
2023/07/20	1	37.85	0	0.00	37.95	1	1,385	0.07%
2023/07/19	0	0.00	1	37.35	36.95	-1	1,375	-0.07%
2023/07/18	1	36.85	0	0.00	36.90	1	1,367	0.07%
2023/07/17	1.2	38.11	1	38.40	38.45	0.2	1,338	0.01%
2023/07/14	0	0.00	1	37.70	37.55	-1	1,316	-0.08%
2023/07/13	5	37.43	1	37.70	37.65	4	1,300	0.31%
2023/07/12	1.2	37.85	0.3	38.10	37.85	0.9	1,282	0.07%
2023/07/11	7	40.66	27	39.67	39.25	-20	1,226	-1.63%
2023/07/10	0	0.00	35.1	38.06	39.15	-35.1	1,061	-3.31%
2023/07/06	1.2	36.29	5	36.64	36.35	-3.9	975	-0.39%
2023/07/05	2	34.73	11	35.61	35.65	-9	939	-0.96%
2023/07/04	1	35.40	0	0.00	35.15	1	929	0.11%
2023/07/03	1	35.95	4	35.83	36.40	-3	908	-0.33%
2023/06/30	6	34.00	0	0.00	34.75	6	884	0.68%
2023/06/28	3	35.12	0	0.00	34.50	3	866	0.35%
2023/06/27	3	36.35	1	35.80	35.65	2	848	0.24%
2023/06/26	0	0.00	5	37.37	37.30	-5	821	-0.61%
2023/06/21	1	37.65	2	37.63	37.65	-1	801	-0.12%
2023/06/20	4.1	36.67	3.5	37.06	37.00	0.6	785	0.08%
2023/06/19	5	35.77	3.5	35.66	36.05	1.5	760	0.19%
2023/06/16	5.2	35.48	8.1	36.81	36.30	-2.9	742	-0.40%
2023/06/15	1.2	34.29	7	34.69	34.85	-5.9	686	-0.85%
2023/06/14	0	0.00	1	33.50	33.80	-1	662	-0.15%
2023/06/13	2	34.10	1.2	34.63	34.15	0.8	646	0.13%
2023/06/12	5	33.70	11	33.82	34.05	-6	617	-0.97%
2023/06/09	1	33.35	2	33.55	33.35	-1	605	-0.17%
2023/06/08	1.2	33.38	6	33.56	33.40	-4.8	615	-0.78%
2023/06/07	11	32.70	1	32.90	33.20	10	604	1.65%
2023/06/06	0	0.00	1	32.60	32.65	-1	587	-0.17%
2023/06/05	3	32.53	2	32.38	32.60	1	573	0.17%
2023/06/02	4.2	30.95	4	31.48	30.85	0.2	520	0.04%
2023/05/30	0.4	29.54	0	0.00	29.25	0.4	498	0.08%
2023/05/23	4	29.76	0	0.00	29.80	4	523	0.76%
2023/05/12	1	29.15	0	0.00	29.05	1	551	0.18%
2023/05/11	1	29.15	0	0.00	29.20	1	552	0.18%
2023/05/09	1	29.80	0	0.00	29.55	1	559	0.18%
2023/05/08	1	30.35	0	0.00	30.30	1	556	0.18%
2023/05/03	3	31.30	3	31.18	31.35	0	558	0.00%
2023/05/02	0	0.00	5	30.14	30.75	-5	543	-0.92%
2023/04/28	0	0.00	1	30.05	29.65	-1	525	-0.19%
2023/04/27	2	28.60	0	0.00	28.85	2	514	0.39%
2023/04/24	0.1	28.65	0	0.00	29.05	0.1	527	0.02%
2023/04/18	0	0.00	2	30.15	29.75	-2	563	-0.35%
2023/04/17	0	0.00	8	30.00	29.85	-8	561	-1.42%
2023/03/30	5	28.92	0	0.00	28.95	5	560	0.89%
2023/03/28	0	0.00	3	29.00	29.00	-3	571	-0.52%
2023/03/23	0	0.00	8	29.50	29.30	-8	585	-1.37%
2023/03/16	1	28.85	0	0.00	28.90	1	616	0.16%
2023/03/15	0	0.00	9	29.62	29.35	-9	624	-1.44%
2023/03/07	0	0.00	1	30.60	30.60	-1	694	-0.14%
2023/03/03	2	29.90	0	0.00	29.80	2	686	0.29%
2023/03/02	1	29.80	0	0.00	29.70	1	691	0.14%
2023/02/24	3	31.07	0	0.00	30.80	3	672	0.45%
2023/02/23	3	31.70	0	0.00	31.80	3	672	0.45%
2023/02/22	0	0.00	1	32.40	32.05	-1	670	-0.15%
2023/02/17	1	31.50	0	0.00	31.90	1	668	0.15%
2023/02/14	0	0.00	1	30.50	30.55	-1	659	-0.15%
2023/02/09	0	0.00	1	31.75	31.90	-1	668	-0.15%
2023/02/08	0	0.00	2	31.50	31.70	-2	666	-0.30%
2023/02/02	5	31.90	6	31.72	31.50	-1	655	-0.15%
2023/02/01	0	0.00	3	31.10	30.95	-3	645	-0.46%
2023/01/31	5	30.07	4	30.40	30.50	1	639	0.16%
2023/01/17	7	29.93	0	0.00	29.85	7	633	1.10%
2023/01/12	3	30.37	2	30.00	30.00	1	654	0.15%
2023/01/11	2	29.40	3	29.92	29.95	-1	639	-0.16%
2023/01/09	1	29.30	0	0.00	29.20	1	611	0.16%
2023/01/06	1	30.30	0	0.00	30.10	1	597	0.17%
2022/12/23	1	30.45	1	30.40	30.90	0	645	0.00%
2022/12/22	1	30.85	3	30.88	30.75	-2	651	-0.31%
2022/12/15	1	32.85	0	0.00	33.30	1	663	0.15%
2022/12/14	0	0.00	1	33.10	33.25	-1	661	-0.15%
2022/12/13	1	32.60	1	33.60	32.50	0	662	0.00%
2022/12/06	7	33.74	13	33.33	32.65	-6	678	-0.88%
2022/12/05	0	0.00	1	32.75	33.40	-1	668	-0.15%
2022/12/02	0	0.00	1	32.50	32.50	-1	680	-0.15%
2022/12/01	1	31.95	0	0.00	31.70	1	674	0.15%
2022/11/15	0	0.00	5	29.84	30.20	-5	801	-0.62%
2022/11/14	0	0.00	1	30.10	30.20	-1	804	-0.12%
2022/11/09	0	0.00	4	29.60	29.60	-4	802	-0.50%
2022/11/08	2	29.20	0	0.00	29.20	2	804	0.25%
2022/11/07	0	0.00	2	28.90	28.85	-2	805	-0.25%
2022/10/24	2	28.35	0	0.00	28.00	2	935	0.21%
2022/10/21	0	0.00	8	27.35	27.50	-8	943	-0.85%
2022/10/19	0	0.00	25	29.20	29.10	-25	945	-2.64%
2022/10/18	5	28.84	0	0.00	29.20	5	955	0.52%
2022/10/11	0	0.00	2	28.10	28.05	-2	1,104	-0.18%
2022/10/06	0	0.00	2	30.80	30.75	-2	1,353	-0.15%
2022/10/03	2	29.30	0	0.00	29.00	2	1,383	0.14%
2022/09/28	1	28.80	0	0.00	28.75	1	1,386	0.07%
2022/09/27	3	30.50	0	0.00	30.70	3	1,376	0.22%
2022/09/26	2	30.90	0	0.00	30.80	2	1,377	0.15%
2022/09/23	1	32.40	0	0.00	32.20	1	1,380	0.07%
2022/09/19	1	32.85	0	0.00	32.85	1	1,384	0.07%
2022/09/15	0	0.00	4	34.35	34.80	-4	1,386	-0.29%
2022/09/14	0.3	34.35	0	0.00	34.25	0.3	1,392	0.02%
2022/09/13	4	35.35	3	34.95	34.85	1	1,402	0.07%
2022/09/12	0.3	35.00	5	34.75	34.90	-4.7	1,416	-0.33%
2022/09/08	1	32.20	4	32.85	33.70	-3	1,424	-0.21%
2022/09/07	0.1	31.75	0	0.00	31.50	0.1	1,437	0.01%
2022/09/05	4	33.63	0	0.00	33.35	4	1,447	0.28%
2022/08/26	12	35.40	0	0.00	34.50	12	1,448	0.83%
2022/08/25	0	0.00	26	36.30	36.30	-26	1,356	-1.92%
2022/08/22	5	34.02	1	33.90	33.50	4	1,349	0.30%
2022/08/17	0	0.00	10	33.25	33.40	-10	1,359	-0.74%
2022/08/15	5	32.50	1	32.55	32.55	4	1,357	0.29%
2022/08/12	5	31.80	0	0.00	31.80	5	1,352	0.37%
2022/08/05	0	0.00	16	31.09	31.20	-16	1,354	-1.18%
2022/08/04	0	0.00	10	32.10	31.05	-10	1,353	-0.74%
2022/08/02	2	34.25	2	33.50	33.50	0	1,335	0.00%
2022/07/29	0	0.00	1	32.70	33.00	-1	1,301	-0.08%
2022/07/26	0	0.00	1	33.30	32.50	-1	1,289	-0.08%
2022/07/21	1	32.45	0	0.00	33.05	1	1,267	0.08%
2022/07/20	2	32.75	1	32.45	31.90	1	1,248	0.08%
2022/07/19	6	33.68	0	0.00	32.55	6	1,227	0.49%
2022/07/18	2	34.90	2	34.75	34.40	0	1,193	0.00%
2022/07/15	8	34.78	18	35.10	36.05	-10	1,142	-0.88%
2022/07/14	1	33.20	3	34.13	34.70	-2	1,006	-0.20%
2022/07/12	0	0.00	3	29.25	28.70	-3	882	-0.34%
2022/07/05	3	27.40	0	0.00	27.40	3	860	0.35%
2022/06/24	0	0.00	1.1	28.62	28.90	-1.1	857	-0.13%
2022/06/23	2	27.40	0	0.00	27.80	2	850	0.24%
2022/06/22	1	28.00	5	28.10	27.70	-4	866	-0.46%
2022/06/20	0	0.00	0.3	27.40	27.40	-0.3	870	-0.03%
2022/06/16	3	32.05	4	31.60	30.50	-1	842	-0.12%
2022/06/15	4.2	34.36	0	0.00	33.15	4.2	826	0.51%
2022/06/14	6	34.42	4	35.05	34.00	2	832	0.24%
2022/06/13	1	35.80	0	0.00	35.60	1	836	0.12%
2022/06/09	6	36.33	3	36.57	36.80	3	843	0.36%
2022/06/06	2	39.95	1	40.00	39.95	1	821	0.12%
2022/06/02	6	39.70	0	0.00	39.75	6	827	0.72%
2022/06/01	0	0.00	10	39.74	39.65	-10	841	-1.19%
2022/05/30	0	0.00	1	38.40	38.95	-1	832	-0.12%
2022/05/27	0	0.00	1	37.20	37.70	-1	827	-0.12%
2022/05/25	6	36.56	0	0.00	36.85	6	841	0.71%
2022/05/24	1	36.81	0	0.00	36.40	1	852	0.12%
2022/05/13	0	0.00	1	37.20	37.10	-1	949	-0.11%
2022/05/12	4	36.75	0	0.00	36.15	4	961	0.42%
2022/05/10	0	0.00	1	38.00	38.10	-1	1,026	-0.10%
2022/05/09	1	37.20	0	0.00	37.10	1	1,122	0.09%
2022/04/27	3	39.10	0	0.00	39.55	3	1,449	0.21%
2022/04/25	2	40.90	1	41.00	41.05	1	1,447	0.07%
2022/04/22	2	42.00	0	0.00	42.05	2	1,454	0.14%
2022/04/21	0.2	43.10	0	0.00	42.55	0.2	1,461	0.01%
2022/04/19	0	0.00	1	41.60	42.00	-1	1,455	-0.07%
2022/04/18	0	0.00	2	41.33	40.95	-2	1,462	-0.14%
2022/04/15	4	41.00	0	0.00	41.25	4	1,491	0.27%
2022/04/14	0	0.00	6	42.20	42.20	-6	1,554	-0.39%
2022/04/13	0	0.00	1	42.50	42.35	-1	1,564	-0.06%
2022/04/12	1	42.00	0	0.00	42.10	1	1,563	0.06%
2022/04/11	1	42.00	1	42.20	41.30	0	1,573	0.00%
2022/04/08	2	42.95	0	0.00	42.75	2	1,575	0.13%
2022/04/07	6	42.95	0	0.00	42.80	6	1,584	0.38%
2022/04/06	6	44.38	0	0.00	44.35	6	1,577	0.38%
2022/03/30	2	46.30	0	0.00	45.80	2	1,578	0.13%
2022/03/28	0	0.00	1	46.25	45.95	-1	1,581	-0.06%
2022/03/25	2	46.25	0	0.00	45.40	2	1,592	0.13%
2022/03/24	1	46.90	1	46.80	47.25	0	1,583	0.00%
2022/03/23	0	0.00	5	47.30	47.45	-5	1,588	-0.31%
2022/03/22	0	0.00	0.8	46.00	46.05	-0.8	1,579	-0.05%
2022/03/21	1	45.40	0	0.00	45.90	1	1,584	0.06%
2022/03/18	3	44.97	1	45.00	45.45	2	1,581	0.13%
2022/03/17	3	44.10	10	44.25	44.15	-7	1,603	-0.44%
2022/03/16	1	43.15	0	0.00	43.35	1	1,605	0.06%
2022/03/14	0	0.00	3	42.15	42.85	-3	1,591	-0.19%
2022/03/11	10	40.90	0	0.00	41.60	10	1,620	0.62%
2022/03/10	0	40.75	54	40.85	41.10	-54	1,655	-3.26%
2022/03/09	2	41.15	0	0.00	40.75	2	1,643	0.12%
2022/03/07	0	0.00	1	42.00	42.00	-1	1,636	-0.06%
2022/03/01	4	43.60	2	43.25	44.55	2	1,622	0.12%
2022/02/25	2	42.33	0	0.00	42.75	2	1,612	0.12%
2022/02/22	11	43.79	0	0.00	43.10	11	1,572	0.70%
2022/02/21	44	44.26	0	0.00	44.45	44	1,558	2.82%
2022/02/18	0	0.00	4	44.35	44.80	-4	1,553	-0.26%
2022/02/17	0	0.00	1	44.45	44.30	-1	1,546	-0.06%
2022/02/16	0	0.00	1	45.20	45.30	-1	1,538	-0.07%
2022/02/15	4	44.70	0	0.00	44.30	4	1,521	0.26%
2022/02/14	1	43.70	1	43.55	42.90	0	1,489	0.00%
2022/02/11	16	44.80	5	44.80	44.75	11	1,479	0.74%
2022/02/10	2	45.05	5	44.85	45.20	-3	1,471	-0.20%
2022/02/09	11	45.16	13	45.98	46.75	-2	1,432	-0.14%
2022/02/08	6	42.90	10.4	43.28	43.60	-4.4	1,345	-0.32%
2022/02/07	3	45.50	9	45.53	45.65	-6	1,226	-0.49%
2022/01/26	41	45.09	41	44.53	44.40	0	1,186	0.00%
2022/01/25	5	46.00	0	0.00	45.95	5	1,133	0.44%
2022/01/24	2	46.53	0	0.00	46.45	2	1,090	0.18%
2022/01/21	11	48.39	5	48.30	48.20	6	1,034	0.58%
2022/01/20	3	51.20	0	0.00	51.20	3	985	0.30%
2022/01/17	3	50.70	0	0.00	51.00	3	959	0.31%
2022/01/10	3	53.87	23	52.76	54.00	-20	932	-2.15%
2022/01/07	32	52.25	5	53.00	52.00	27	903	2.99%
2022/01/06	0	0.00	1	56.00	55.90	-1	827	-0.12%
2022/01/05	5	56.22	0	0.00	56.10	5	819	0.61%
2022/01/04	0.1	57.00	0	0.00	56.50	0.1	817	0.01%
2022/01/03	1	55.90	0	0.00	55.90	1	800	0.12%
2021/12/30	0	0.00	12.5	56.95	56.50	-12.5	792	-1.58%
2021/12/28	1	57.30	0	0.00	57.50	1	774	0.13%
2021/12/27	4	56.70	4.3	56.81	56.90	-0.3	779	-0.04%
2021/12/24	0	0.00	0.1	57.20	56.80	-0.1	775	-0.01%
2021/12/23	3	56.90	0	0.00	57.10	3	771	0.39%
2021/12/22	0.2	57.50	15.2	57.78	57.50	-15.1	767	-1.96%
2021/12/21	3.2	57.46	3	57.47	57.50	0.2	761	0.02%
2021/12/20	68	56.65	0	0.00	56.60	68	742	9.15%
2021/12/17	7	56.63	3	57.23	56.40	4	729	0.55%
2021/12/16	2	55.90	0	0.00	55.80	2	709	0.28%
2021/12/15	1	55.60	0	0.00	55.60	1	701	0.14%
2021/12/14	5	56.68	2	56.60	56.20	3	687	0.44%
2021/12/13	7	57.11	11	57.83	57.00	-4	672	-0.59%
2021/12/10	16	59.47	0	0.00	59.00	16	626	2.55%
2021/12/09	0	0.00	5	59.60	59.20	-5	607	-0.82%
2021/12/08	7	59.57	0	0.00	59.50	7	602	1.16%
2021/12/07	8	58.71	6.3	58.74	59.00	1.8	604	0.29%
2021/12/06	17	60.31	2	60.50	60.30	15	562	2.67%
2021/12/03	2	62.70	1	62.60	62.90	1	530	0.19%
2021/12/02	3	62.90	5	63.00	62.80	-2	523	-0.38%
2021/12/01	1	63.00	0	0.00	63.10	1	515	0.19%
2021/11/30	3	63.80	0	0.00	64.00	3	505	0.59%
2021/11/26	0.2	65.00	0	0.00	64.10	0.2	500	0.03%
2021/11/25	5.2	65.71	0	0.00	65.40	5.2	496	1.05%
2021/11/24	0.1	65.50	1	64.50	65.20	-0.9	494	-0.18%
2021/11/23	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/22	2	63.90	0	0.00	64.00	2	491	0.41%
2021/11/19	0	0.00	1	64.40	64.00	-1	500	-0.20%
2021/11/18	4	64.40	0	0.00	64.30	4	500	0.80%
2021/11/17	3	64.70	0	0.00	64.50	3	504	0.60%
2021/11/16	10	64.80	0	0.00	64.20	10	501	1.99%
2021/11/09	2	64.10	6	65.10	65.20	-4	517	-0.77%
2021/11/08	6	63.93	2	64.05	63.90	4	519	0.77%
2021/11/05	3	65.40	0	0.00	65.80	3	516	0.58%
2021/11/04	1	68.50	0	0.00	68.50	1	549	0.18%
2021/11/01	0	0.00	10	68.20	68.30	-10	618	-1.62%
2021/10/26	1	66.30	0	0.00	66.00	1	687	0.15%
2021/10/22	10	65.80	0	0.00	65.70	10	723	1.38%
2021/10/13	1	65.40	0	0.00	65.20	1	934	0.11%
2021/10/08	0	0.00	1	67.40	67.30	-1	963	-0.10%
2021/10/06	1	65.20	0	0.00	65.00	1	1,043	0.10%
2021/09/29	0	0.00	1	69.60	69.50	-1	1,140	-0.09%
2021/09/23	2	68.60	0	0.00	69.20	2	1,196	0.17%
2021/09/22	1	68.60	0	0.00	68.30	1	1,223	0.08%
2021/09/15	0	0.00	2	70.80	70.70	-2	1,352	-0.15%
2021/09/14	1	71.00	0	0.00	71.00	1	1,369	0.07%
2021/09/13	0	0.00	3	71.63	71.30	-3	1,378	-0.22%
2021/09/10	2	72.00	2	73.05	71.50	0	1,392	0.00%
2021/09/09	0	0.00	0.3	70.00	70.20	-0.3	1,403	-0.02%
2021/09/08	6	69.33	0.1	70.10	69.20	5.9	1,408	0.42%
2021/09/07	0	71.20	0	0.00	70.30	0	1,407	0.00%
2021/09/03	0	0.00	1	71.60	71.50	-1	1,420	-0.07%
2021/09/02	0	72.30	0	0.00	71.00	0	1,452	0.00%
2021/09/01	0	0.00	1	71.70	72.00	-1	1,482	-0.07%
2021/08/31	2	70.90	0	0.00	70.80	2	1,499	0.13%
2021/08/27	2	70.20	0	0.00	70.40	2	1,534	0.13%
2021/08/26	1	70.30	1	71.30	70.50	0	1,556	0.00%
2021/08/24	1	69.50	0	0.00	69.30	1	1,588	0.06%
2021/08/23	2	71.00	1	71.20	70.60	1	1,616	0.06%
2021/08/19	2	70.40	0	0.00	70.10	2	1,719	0.12%
2021/08/17	0	0.00	1	71.50	69.90	-1	1,766	-0.06%
2021/08/16	6.3	71.51	14	70.36	70.00	-7.7	1,783	-0.43%
2021/08/13	5	73.20	5	73.00	72.00	0	1,799	0.00%
2021/08/11	9	72.94	1	74.20	73.00	8	1,828	0.44%
2021/08/10	9.6	73.18	5	74.00	73.10	4.6	1,855	0.25%
2021/08/06	1	77.70	4	77.75	77.70	-3	1,905	-0.16%
2021/08/05	7	77.94	4	78.50	78.00	3	1,943	0.15%
2021/08/04	7	80.56	4	80.55	80.80	3	2,001	0.15%
2021/08/03	6	78.00	0	0.00	77.70	6	2,083	0.29%
2021/07/30	2	77.85	0	0.00	77.10	2	2,398	0.08%
2021/07/28	1	79.80	1	76.40	77.90	0	2,486	0.00%
2021/07/27	1	78.60	0	0.00	78.30	1	2,563	0.04%
2021/07/26	3	79.80	5	80.00	79.90	-2	2,596	-0.08%
2021/07/23	1	81.50	0	0.00	81.00	1	2,630	0.04%
2021/07/22	0	0.00	1	84.10	82.20	-1	2,660	-0.04%
2021/07/21	1	84.20	1	84.10	84.40	0	2,646	0.00%
2021/07/20	2	83.50	0	0.00	83.60	2	2,616	0.08%
2021/07/19	0	0.00	2	83.85	84.30	-2	2,597	-0.08%
2021/07/15	14	82.81	3	82.43	83.00	11	2,618	0.42%
2021/07/14	4	82.28	6.2	82.14	82.00	-2.2	2,642	-0.08%
2021/07/13	3	83.50	4	83.40	83.40	-1	2,758	-0.04%
2021/07/12	1	83.70	1	84.20	82.30	0	2,754	0.00%
2021/07/09	0	0.00	2	78.90	78.50	-2	2,721	-0.07%
2021/07/08	1	78.50	0	0.00	78.30	1	2,792	0.04%
2021/07/06	1	78.30	13	78.25	78.60	-12	3,050	-0.39%
2021/07/05	0.1	79.50	2	79.00	79.10	-2	3,159	-0.06%
2021/07/02	0	0.00	1	78.60	78.90	-1	3,225	-0.03%
2021/07/01	5	78.28	7	77.96	77.60	-2	3,285	-0.06%
2021/06/30	1	78.90	0	0.00	78.90	1	3,422	0.03%
2021/06/28	1	80.40	1	80.70	80.50	0	3,608	0.00%
2021/06/25	2	82.60	1.1	83.00	82.20	0.9	3,582	0.03%
2021/06/24	1	78.70	0	0.00	78.80	1	3,551	0.03%
2021/06/23	0	0.00	5	78.40	78.60	-5	3,572	-0.14%
2021/06/21	0	0.00	3	77.57	77.30	-3	3,597	-0.08%
2021/06/18	1	79.00	5	78.90	78.90	-4	3,625	-0.11%
2021/06/17	0	0.00	3	77.23	77.40	-3	3,644	-0.08%
2021/06/16	4	76.80	2	76.60	76.60	2	3,757	0.05%
2021/06/15	2	76.85	3	76.97	77.00	-1	3,802	-0.03%
2021/06/11	6	77.50	0	0.00	77.00	6	3,897	0.15%
2021/06/10	6	77.17	6	77.05	76.60	0	4,079	0.00%
2021/06/09	1	79.60	35	78.85	79.60	-34	4,120	-0.83%
2021/06/08	2	78.80	4	79.10	78.90	-2	4,263	-0.05%
2021/06/04	2	78.50	1	79.40	79.20	1	4,762	0.02%
2021/06/03	2	78.70	1	78.30	78.30	1	4,759	0.02%
2021/06/02	2	80.20	0	0.00	79.70	2	4,767	0.04%
2021/06/01	4	78.48	1	78.80	78.70	3	4,753	0.06%
2021/05/31	11	77.72	11	77.87	77.40	0	4,755	0.00%
2021/05/28	5	77.10	5	78.08	78.00	0	4,749	0.00%
2021/05/27	3	75.90	10	75.39	77.00	-7	4,796	-0.15%
2021/05/26	2	72.30	5	72.98	73.00	-3	4,784	-0.06%
2021/05/25	3	70.77	1	70.20	70.30	2	4,789	0.04%
2021/05/24	17	69.92	3	69.33	69.50	14	4,793	0.29%
2021/05/21	6	68.63	8	69.34	70.10	-2	4,842	-0.04%
2021/05/20	28	66.96	4	67.18	66.60	24	4,882	0.49%
2021/05/19	8	66.76	4	67.38	67.00	4	5,007	0.08%
2021/05/18	18.2	66.02	10	65.10	67.20	8.2	5,222	0.16%
2021/05/17	8	63.10	4	65.80	63.10	4	5,225	0.08%
2021/05/14	19	72.31	19	71.27	70.10	0	5,210	0.00%
2021/05/13	3	66.33	2	67.90	68.60	1	5,213	0.02%
2021/05/12	6	71.17	10	68.33	67.40	-4	5,194	-0.08%
2021/05/11	27	72.21	13	78.32	71.50	14	5,147	0.27%
2021/05/10	17	78.79	20	78.73	78.80	-3	5,120	-0.06%
2021/05/07	49	77.13	11	77.77	78.30	38	5,115	0.74%
2021/05/06	9.1	83.60	0	0.00	83.60	9.1	4,894	0.19%
2021/05/05	14	93.03	18	94.88	92.80	-4	4,875	-0.08%
2021/05/04	7	93.70	0	0.00	94.20	7	4,813	0.15%
2021/04/29	1	94.80	5	94.42	94.00	-4	4,693	-0.09%
2021/04/28	2	91.45	13	92.85	93.40	-11	4,658	-0.24%
2021/04/26	1	89.30	1	89.90	90.30	0	4,689	0.00%
2021/04/23	1	88.20	1	88.80	88.70	0	4,705	0.00%
2021/04/22	14	88.39	4	89.35	88.00	10	4,700	0.21%
2021/04/21	3	89.80	4	89.78	89.80	-1	4,659	-0.02%
2021/04/19	15	90.02	1	89.30	89.00	14	4,635	0.30%
2021/04/16	8.4	95.27	6	94.45	95.30	2.4	4,540	0.05%
2021/04/15	14	93.04	17	91.31	93.50	-3	4,499	-0.07%
2021/04/14	15	90.80	14	91.96	90.80	1	4,471	0.02%
2021/04/13	6	94.65	6	93.40	92.00	0	4,402	0.00%
2021/04/12	26	98.02	12	99.84	95.90	14	4,308	0.32%
2021/04/09	19	105.50	15	105.70	106.50	4	4,142	0.10%
2021/04/08	10.1	103.10	12	100.33	103.50	-2	4,036	-0.05%
2021/04/07	12	99.75	19.5	100.78	99.60	-7.5	3,966	-0.19%
2021/04/06	3	99.27	51	99.83	100.00	-48	3,914	-1.23%
2021/04/01	2	99.75	23	97.94	98.00	-21	3,769	-0.56%
2021/03/31	1	95.90	1	96.50	94.30	0	3,590	0.00%
2021/03/30	1	95.50	2	95.25	95.20	-1	3,562	-0.03%
2021/03/29	1	94.90	6	94.37	95.30	-5	3,595	-0.14%
2021/03/26	32	93.29	2	92.60	92.60	30	3,589	0.84%
2021/03/25	7	93.33	7	93.26	93.20	0	3,564	0.00%
2021/03/24	1	93.00	2	93.95	93.50	-1	3,561	-0.03%
2021/03/23	6	92.90	8	93.08	93.50	-2	3,565	-0.06%
2021/03/22	9	92.19	3	91.70	91.60	6	3,532	0.17%
2021/03/19	8	93.45	11	95.06	93.40	-3	3,513	-0.09%
2021/03/18	1.2	94.55	2	94.75	94.90	-0.8	3,434	-0.02%
2021/03/17	3.2	94.44	30	94.20	93.20	-26.8	3,405	-0.79%
2021/03/16	11.1	92.93	17	93.65	92.50	-5.9	3,349	-0.18%
2021/03/15	23	92.59	24	92.55	92.60	-1	3,179	-0.03%
2021/03/12	12	92.25	18	92.74	92.00	-6	3,144	-0.19%
2021/03/11	5	91.92	51.3	91.74	93.40	-46.3	3,004	-1.54%
2021/03/10	4	87.63	69.1	87.42	86.70	-65.1	2,639	-2.47%
2021/03/08	7.1	83.41	8	84.06	83.60	-0.9	2,485	-0.04%
2021/03/05	23	82.20	0	0.00	81.90	23	2,459	0.94%
2021/03/04	13.2	81.59	1	81.70	81.80	12.2	2,459	0.50%
2021/03/03	5	82.12	1	82.10	82.10	4	2,462	0.16%
2021/03/02	6	83.90	8	83.05	83.90	-2	2,444	-0.08%
2021/02/26	2	80.95	0	0.00	81.20	2	2,359	0.08%
2021/02/25	2	83.30	0	0.00	82.70	2	2,325	0.09%
2021/02/24	1.4	82.94	7	82.70	83.20	-5.6	2,288	-0.24%
2021/02/23	26	84.19	5	86.04	83.20	21	2,268	0.93%
2021/02/22	19	86.67	21	87.25	86.70	-2	2,208	-0.09%
2021/02/19	20.2	88.01	27	88.19	88.00	-6.9	2,162	-0.32%
2021/02/18	16	82.49	43	83.44	86.10	-27	2,051	-1.32%
2021/02/17	6.2	79.42	5	78.96	79.10	1.2	1,811	0.06%
2021/02/05	21	77.85	9	78.54	77.70	12	1,774	0.68%
2021/02/04	6	77.42	6	77.47	78.20	0	1,752	0.00%
2021/02/03	7	76.44	15	76.21	75.90	-8	1,730	-0.46%
2021/02/02	8	77.34	1	76.90	76.80	7	1,850	0.38%
2021/02/01	2	76.10	16	77.13	78.30	-14	1,833	-0.76%
2021/01/29	37	77.69	4	78.20	73.60	33	1,749	1.89%
2021/01/28	1	74.70	0	0.00	74.70	1	1,688	0.06%
2021/01/21	2	72.90	0	0.00	73.60	2	1,722	0.12%
2021/01/20	4	75.10	5	75.90	73.30	-1	1,713	-0.06%
2021/01/19	3	78.77	2	79.25	77.60	1	1,667	0.06%
2021/01/18	2	75.75	23	74.63	77.30	-21	1,623	-1.29%
2021/01/15	0.2	75.30	7	75.74	75.30	-6.8	1,605	-0.42%
2021/01/14	4	76.48	40	76.13	76.00	-36	1,609	-2.24%
2021/01/13	4	76.33	0	0.00	75.90	4	1,617	0.25%
2021/01/11	45.5	75.35	2	76.35	75.20	43.5	1,631	2.67%
2021/01/08	0	0.00	1	74.40	73.90	-1	1,625	-0.06%
2021/01/07	2	73.65	1	73.20	73.70	1	1,657	0.06%
2021/01/06	2	73.05	0	0.00	72.40	2	1,664	0.12%
2021/01/05	0	0.00	18	73.09	73.10	-18	1,669	-1.08%
2021/01/04	3	72.50	0	0.00	73.30	3	1,693	0.18%
2020/12/31	12	73.03	3	73.17	72.80	9	1,707	0.53%
2020/12/30	7.3	73.20	3	72.37	73.90	4.3	1,723	0.25%
2020/12/28	6	73.00	0	0.00	72.50	6	1,759	0.34%
2020/12/25	0	0.00	5	73.54	73.20	-5	1,764	-0.28%
2020/12/24	2	73.90	1	73.70	73.50	1	1,783	0.06%
2020/12/23	3	73.30	1	72.80	72.70	2	1,805	0.11%
2020/12/22	3	75.77	0	0.00	74.50	3	1,821	0.16%
2020/12/18	0	0.00	1	78.30	78.20	-1	1,879	-0.05%
2020/12/17	1	79.40	5	78.64	77.50	-4	1,914	-0.21%
2020/12/16	0	0.00	2	77.75	77.30	-2	1,910	-0.10%
2020/12/15	6	77.75	1	76.70	76.70	5	1,952	0.26%
2020/12/14	0	0.00	2	78.25	78.40	-2	2,041	-0.10%
2020/12/11	0	0.00	6	77.50	76.80	-6	2,073	-0.29%
2020/12/10	1	77.00	3	77.27	77.00	-2	2,096	-0.10%
2020/12/08	3	73.93	2	74.30	75.00	1	2,182	0.05%
2020/12/07	6	73.93	21	73.35	73.30	-15	2,380	-0.63%
2020/12/04	1	75.60	0	0.00	76.00	1	2,514	0.04%
2020/12/02	2	76.45	0	0.00	76.40	2	2,614	0.08%
2020/12/01	0	0.00	3	77.00	77.00	-3	2,723	-0.11%
2020/11/30	1	78.20	0	0.00	77.50	1	2,870	0.03%
2020/11/27	0	0.00	1	78.30	78.30	-1	2,987	-0.03%
2020/11/25	1	77.40	1	78.60	77.70	0	3,583	0.00%
2020/11/23	2	77.80	0	0.00	77.70	2	3,734	0.05%
2020/11/20	1	77.00	2	77.70	77.80	-1	3,763	-0.03%
2020/11/18	3	76.80	0	0.00	77.30	3	4,010	0.07%
2020/11/17	31	75.97	1	76.00	75.80	30	4,038	0.74%
2020/11/16	2	77.20	3	77.50	77.40	-1	4,107	-0.02%
2020/11/13	0	0.00	2	76.90	77.20	-2	4,203	-0.05%
2020/11/12	1	77.70	17	78.30	77.70	-16	4,252	-0.38%
2020/11/11	69	76.79	56	78.50	78.30	13	4,291	0.30%
2020/11/10	25	77.11	10	77.00	76.70	15	4,273	0.35%
2020/11/09	2	81.80	8	82.15	82.30	-6	4,175	-0.14%
2020/11/06	1	78.80	0	0.00	79.50	1	4,180	0.02%
2020/11/05	3	79.70	0	0.00	79.70	3	4,228	0.07%
2020/11/04	0	0.00	2	81.95	81.90	-2	4,341	-0.05%
2020/11/03	0	0.00	1	79.60	79.30	-1	4,375	-0.02%
2020/11/02	5	78.26	0	0.00	77.30	5	4,446	0.11%
2020/10/29	0	0.00	1	79.92	80.40	-1	4,831	-0.02%
2020/10/28	4	80.35	3	82.00	80.60	1	4,990	0.02%
2020/10/21	2	80.00	0	0.00	80.10	2	5,285	0.04%
2020/10/20	4	80.20	1	80.70	80.10	3	5,537	0.05%
2020/10/19	14	81.20	0	0.00	81.20	14	5,550	0.25%
2020/10/16	7	81.79	12	80.99	80.80	-5	5,625	-0.09%
2020/10/15	50	85.38	222	83.15	83.00	-172	5,718	-3.01%	大賣/鉅額交易
2020/10/14	4	86.40	15	86.19	86.30	-11	5,697	-0.19%
2020/10/13	62	84.80	4	84.50	85.20	58	5,700	1.02%
2020/10/12	44	85.51	9	85.68	85.10	35	5,708	0.61%
2020/10/08	72	85.71	65	85.34	85.90	7	5,754	0.12%
2020/10/07	100	86.35	1	86.50	86.10	99	5,774	1.71%
2020/10/06	7	85.69	11	85.76	87.40	-4	5,817	-0.07%
2020/10/05	10	84.30	0	0.00	84.50	10	5,843	0.17%
2020/09/30	4	82.15	2	81.80	82.50	2	5,840	0.03%
2020/09/29	45	81.86	32	81.53	81.30	13	5,862	0.22%
2020/09/28	31	82.07	11	82.54	82.40	20	5,873	0.34%
2020/09/25	81	82.66	95	79.26	79.00	-14	5,884	-0.24%
2020/09/24	5	83.96	11	83.24	82.20	-6	5,847	-0.10%
2020/09/23	76	86.98	69	85.46	85.90	7	5,840	0.12%
2020/09/22	33	87.65	15	87.95	87.10	18	5,868	0.31%
2020/09/21	34	88.06	7	88.20	87.50	27	5,867	0.46%
2020/09/18	66	87.09	67	87.69	88.30	-1	5,862	-0.02%
2020/09/17	15	86.77	1	88.70	86.20	14	5,831	0.24%
2020/09/16	22	89.67	6	92.50	89.00	16	5,752	0.28%
2020/09/15	12	91.48	11	91.25	91.50	1	5,736	0.02%
2020/09/14	10	90.71	9	92.30	90.70	1	5,758	0.02%
2020/09/11	6	91.82	3	92.47	91.30	3	5,721	0.05%
2020/09/10	30	92.99	27	97.84	92.60	3	5,703	0.05%
2020/09/09	33	97.76	38	97.24	97.00	-5	5,681	-0.09%
2020/09/08	5	94.78	0	0.00	94.20	5	5,669	0.09%
2020/09/07	19	94.34	17	96.10	94.00	2	5,679	0.04%
2020/09/04	1	96.00	2	95.85	96.30	-1	5,677	-0.02%
2020/09/03	9	99.10	14	99.17	99.00	-5	5,592	-0.09%
2020/09/02	7	98.07	9	98.27	97.20	-2	5,483	-0.04%
2020/09/01	80	98.70	56	100.91	97.30	24	5,390	0.45%
2020/08/31	7	97.76	28	99.23	100.50	-21	5,159	-0.41%
2020/08/28	3	91.13	14	91.71	91.50	-11	4,848	-0.23%
2020/08/27	7	89.60	5	90.28	89.10	2	4,882	0.04%
2020/08/26	3	89.87	5	89.82	89.70	-2	4,910	-0.04%
2020/08/25	28	90.48	33	91.58	90.30	-5	4,936	-0.10%
2020/08/24	4	91.20	18	89.89	91.80	-14	4,898	-0.29%
2020/08/21	0	0.00	1	87.00	86.00	-1	4,829	-0.02%
2020/08/20	24	84.73	21	86.57	83.00	3	4,863	0.06%
2020/08/19	13	88.64	15	89.03	88.00	-2	4,959	-0.04%
2020/08/18	7	88.80	8	88.83	87.80	-1	5,041	-0.02%
2020/08/17	4	87.60	32	87.89	88.30	-28	5,078	-0.55%
2020/08/14	36	85.58	36	85.43	85.40	0	5,131	0.00%
2020/08/13	38	84.58	42	85.83	85.50	-4	5,137	-0.08%
2020/08/12	116	84.34	110	83.98	84.30	6	5,126	0.12%	大買/大賣/
2020/08/11	23	86.26	6	86.87	84.70	17	5,144	0.33%
2020/08/10	30	88.56	16	90.43	86.90	14	5,118	0.27%
2020/08/07	9	90.41	26	90.29	91.00	-17	5,029	-0.34%
2020/08/06	20	89.70	14	91.70	89.20	6	5,064	0.12%
2020/08/05	23	89.96	24	89.93	90.00	-1	5,118	-0.02%
2020/08/04	44	89.40	57	89.01	90.00	-13	5,081	-0.26%
2020/08/03	35	85.68	25	84.30	86.80	10	4,878	0.20%
2020/07/31	14	80.53	9	80.80	80.50	5	4,986	0.10%
2020/07/30	11	79.75	8	79.10	80.00	3	5,023	0.06%
2020/07/29	3	78.60	0	0.00	78.70	3	5,046	0.06%
2020/07/28	11	79.61	8	83.36	78.60	3	5,072	0.06%
2020/07/27	34	84.14	33	86.17	84.10	1	5,221	0.02%
2020/07/24	14	86.05	19	85.03	85.70	-5	5,315	-0.09%
2020/07/23	3	82.67	4	81.95	83.00	-1	5,285	-0.02%
2020/07/22	4	82.13	8	83.64	83.20	-4	5,397	-0.07%
2020/07/21	8	78.41	31	81.45	81.90	-23	5,366	-0.43%
2020/07/20	2	74.20	2	75.90	76.00	0	5,343	0.00%
2020/07/17	24	76.31	2	77.70	75.20	22	5,418	0.41%
2020/07/16	13	77.66	10	79.41	77.70	3	5,625	0.05%
2020/07/15	0	0.00	5	78.64	78.80	-5	5,822	-0.09%
2020/07/14	8	77.90	16	79.08	76.10	-8	5,907	-0.14%
2020/07/13	1	79.90	12	80.50	80.90	-11	5,984	-0.18%
2020/07/10	25	77.63	2	77.60	77.40	23	6,003	0.38%
2020/07/08	3	81.10	9	80.86	81.10	-6	5,984	-0.10%
2020/07/07	7	79.80	1	82.00	79.80	6	5,967	0.10%
2020/07/06	3	81.50	10	80.69	81.50	-7	5,969	-0.12%
2020/07/03	14	78.93	7	79.70	78.90	7	5,959	0.12%
2020/07/02	12	80.18	8	79.80	79.90	4	5,955	0.07%
2020/07/01	15	79.40	1	79.50	79.30	14	5,920	0.24%
2020/06/30	2	80.60	0	0.00	79.10	2	5,862	0.03%
2020/06/29	2	80.65	0	0.00	80.00	2	5,830	0.03%
2020/06/24	3	82.07	2	82.40	81.90	1	5,822	0.02%
2020/06/23	0	0.00	5	81.80	82.30	-5	5,828	-0.09%
2020/06/22	12	83.36	9	85.64	82.60	3	5,826	0.05%
2020/06/19	5	86.38	7	87.07	85.90	-2	5,806	-0.03%
2020/06/18	11	85.26	15	84.71	85.50	-4	5,780	-0.07%
2020/06/17	5	85.52	3	84.97	84.50	2	5,766	0.03%
2020/06/16	7	86.69	8	86.35	86.20	-1	5,763	-0.02%
2020/06/15	15	82.89	16	82.26	84.00	-1	5,562	-0.02%
2020/06/12	1	77.50	1	80.50	80.70	0	5,423	0.00%
2020/06/11	4	79.60	4.2	79.55	78.30	-0.2	5,378	0.00%
2020/06/10	4	80.55	4	80.88	80.70	0	5,368	0.00%
2020/06/09	3	80.40	2	80.40	80.10	1	5,378	0.02%
2020/06/08	9	80.61	4	81.38	80.00	5	5,365	0.09%
2020/06/05	6	80.70	6	81.18	81.10	0	5,338	0.00%
2020/06/04	5	81.06	3	80.57	80.50	2	5,307	0.04%
2020/06/03	20	81.78	13	82.11	80.50	7	5,293	0.13%
2020/06/02	12.2	80.20	17	79.69	80.50	-4.8	5,126	-0.09%
2020/06/01	7	79.50	7	79.44	79.10	0	5,126	0.00%
2020/05/29	15	79.38	22	78.95	80.40	-7	5,101	-0.14%
2020/05/28	14	78.08	21	79.28	77.60	-7	5,040	-0.14%
2020/05/27	2	77.70	2	78.65	79.00	0	4,977	0.00%
2020/05/26	31	77.64	27	79.43	77.20	4	4,919	0.08%
2020/05/25	6	76.58	13	77.16	77.90	-7	4,729	-0.15%
2020/05/22	29	74.17	6	74.50	74.20	23	4,554	0.51%
2020/05/21	0	0.00	5	73.20	74.20	-5	4,462	-0.11%
2020/05/20	1	70.80	6	71.18	70.80	-5	4,358	-0.11%
2020/05/19	4	71.23	0	0.00	70.40	4	4,342	0.09%
2020/05/18	1	70.50	6	70.92	70.90	-5	4,309	-0.12%
2020/05/15	1	69.00	13	69.62	68.50	-12	4,249	-0.28%
2020/05/14	1	68.80	0	0.00	69.10	1	4,212	0.02%
2020/05/13	3	72.10	2	73.00	72.10	1	4,160	0.02%
2020/05/12	37	70.11	16	71.36	69.90	21	4,062	0.52%
2020/05/11	8	74.45	1	75.00	73.00	7	3,921	0.18%
2020/05/08	7	76.47	25	77.85	74.80	-18	3,852	-0.47%
2020/05/07	16	76.37	35	76.36	76.00	-19	3,739	-0.51%
2020/05/06	2	73.05	27	73.09	73.10	-25	3,472	-0.72%
2020/05/05	12	72.25	6	72.88	71.60	6	3,392	0.18%
2020/05/04	7	70.80	17	71.19	72.10	-10	3,337	-0.30%
2020/04/30	34.1	73.31	23	75.03	72.20	11.1	3,268	0.34%
2020/04/29	1	72.40	18	72.27	73.00	-17	3,049	-0.56%
2020/04/28	12	69.26	0	0.00	68.50	12	2,870	0.42%
2020/04/27	10	68.00	4	67.25	68.20	6	2,663	0.23%
2020/04/24	16	62.19	0	0.00	62.00	16	2,505	0.64%
2020/04/23	16	64.96	9	67.00	63.80	7	2,445	0.29%
2020/04/22	5	64.50	0	0.00	65.20	5	2,337	0.21%
2020/04/21	38	65.39	36	65.31	64.10	2	2,246	0.09%
2020/04/20	4	64.18	21	59.80	66.50	-17	2,019	-0.84%
2020/04/17	2	60.55	1	60.00	60.50	1	1,803	0.06%
2020/04/16	2	51.40	6	55.10	56.70	-4	1,665	-0.24%
2020/04/15	5	51.80	0	0.00	51.60	5	1,562	0.32%
2020/04/10	7	44.44	0	0.00	44.60	7	1,417	0.49%
2020/04/09	1	44.45	0	0.00	44.95	1	1,398	0.07%
2020/04/08	1	44.45	0	0.00	45.30	1	1,361	0.07%
2020/04/07	0	0.00	1	42.85	43.10	-1	1,334	-0.07%
2020/03/31	0	0.00	1	41.80	42.05	-1	1,269	-0.08%
2020/03/27	0	0.00	1	42.80	41.40	-1	1,248	-0.08%
2020/03/25	1	42.00	0	0.00	41.15	1	1,213	0.08%
2020/03/24	0	0.00	2	39.45	39.15	-2	1,178	-0.17%
2020/03/20	2	40.73	6	41.00	40.00	-4	1,120	-0.36%
2020/03/18	21	45.85	1	45.90	44.90	20	1,088	1.84%
2020/03/17	20	44.89	10	44.05	44.60	10	1,085	0.92%
2020/03/16	0	0.00	10	46.81	45.60	-10	1,065	-0.94%
2020/03/13	10	44.95	2	44.90	44.90	8	1,034	0.77%
2020/03/12	0	0.00	4	52.20	49.85	-4	1,002	-0.40%
2020/03/11	2	56.60	0	0.00	54.30	2	973	0.21%
2020/03/10	0	0.00	10	53.43	56.10	-10	967	-1.03%
2020/03/05	3	60.00	0	0.00	61.00	3	972	0.31%
2020/03/04	2	55.00	2	56.70	57.50	0	928	0.00%
2020/03/02	0	0.00	1	53.30	53.80	-1	889	-0.11%
2020/02/25	0	0.00	2	60.00	60.60	-2	937	-0.21%
2020/02/20	1	61.80	1	63.20	61.80	0	943	0.00%
2020/02/18	1	60.90	0	0.00	60.90	1	958	0.10%
2020/02/14	0	0.00	2	61.80	61.40	-2	984	-0.20%
2020/02/07	0	0.00	3	61.90	61.80	-3	1,212	-0.25%
2020/02/06	2	63.60	2	62.20	63.60	0	1,221	0.00%
2020/02/05	2	61.70	2	63.40	61.70	0	1,229	0.00%
2020/02/04	0	0.00	2	62.10	63.00	-2	1,220	-0.16%
2020/02/03	3	60.70	0	0.00	59.60	3	1,210	0.25%
2020/01/31	0	0.00	1	65.40	65.00	-1	1,200	-0.08%
2020/01/30	1	64.70	0	0.00	65.70	1	1,207	0.08%
2020/01/20	0	0.00	1	71.10	71.80	-1	1,185	-0.08%
2020/01/10	0	0.00	16	71.85	72.50	-16	1,189	-1.35%
2020/01/09	2	72.40	2	72.60	72.20	0	1,174	0.00%
2020/01/08	0	0.00	1	69.30	69.00	-1	1,175	-0.09%
2020/01/07	0	0.00	9	70.50	69.90	-9	1,188	-0.76%
2020/01/03	10	72.05	0	0.00	71.70	10	1,218	0.82%
2019/12/31	5	71.40	2	71.30	71.40	3	1,242	0.24%
2019/12/27	0	0.00	4	71.40	71.30	-4	1,276	-0.31%
2019/12/26	6	71.80	5	71.80	71.20	1	1,307	0.08%
2019/12/25	5	70.60	10	70.93	71.00	-5	1,355	-0.37%
2019/12/24	5	70.10	0	0.00	70.10	5	1,462	0.34%
2019/12/23	10	71.08	6	71.22	70.20	4	1,565	0.26%
2019/12/20	8	72.39	0	0.00	72.00	8	1,578	0.51%
2019/12/18	0	0.00	2	73.00	73.00	-2	1,581	-0.13%
2019/12/13	1	73.50	1	73.60	72.60	0	1,638	0.00%
2019/12/12	0	0.00	3	74.50	73.90	-3	1,630	-0.18%
2019/12/09	1	75.00	0	0.00	75.40	1	1,616	0.06%
2019/12/06	2	76.50	4	76.03	76.00	-2	1,635	-0.12%
2019/12/04	5	74.86	20	74.80	74.80	-15	1,698	-0.88%
2019/12/03	1	75.40	0	0.00	75.00	1	1,710	0.06%
2019/12/02	36	75.66	33	75.02	74.90	3	1,710	0.18%
2019/11/29	20	79.00	0	0.00	78.80	20	1,669	1.20%
2019/11/28	5	80.42	130	80.34	80.30	-125	1,687	-7.41%	大賣/鉅額交易
2019/11/26	24	82.45	22	82.00	81.60	2	1,731	0.12%
2019/11/25	20	82.40	6	82.52	82.60	14	1,723	0.81%
2019/11/22	1	80.30	0	0.00	80.10	1	1,715	0.06%
2019/11/21	68	79.66	62	80.17	80.70	6	1,749	0.34%
2019/11/19	0	0.00	1	80.50	80.70	-1	1,771	-0.06%
2019/11/18	2	80.20	0	0.00	79.90	2	1,782	0.11%
2019/11/15	3	78.87	6	79.00	79.10	-3	1,801	-0.17%
2019/11/14	2	79.80	2	81.30	79.80	0	1,826	0.00%
2019/11/13	9	80.70	2	80.00	81.00	7	1,866	0.38%
2019/11/12	75	79.71	7	80.00	79.50	68	1,928	3.53%
2019/11/11	13	79.53	12	83.20	79.50	1	2,082	0.05%
2019/11/08	7	83.61	9	83.61	83.70	-2	2,154	-0.09%
2019/11/07	1	78.40	1	77.80	78.50	0	2,152	0.00%
2019/11/06	1	81.00	0	0.00	80.00	1	2,130	0.05%
2019/11/05	1	81.70	0	0.00	81.50	1	2,114	0.05%
2019/11/04	1	81.70	0	0.00	81.50	1	2,107	0.05%
2019/11/01	5	82.50	0	0.00	82.20	5	2,097	0.24%
2019/10/31	0	0.00	1	82.80	82.80	-1	2,114	-0.05%
2019/10/30	52	82.27	50	83.74	83.40	2	2,145	0.09%
2019/10/29	13	83.17	0	0.00	82.90	13	2,134	0.61%
2019/10/24	2	84.00	0	0.00	84.50	2	2,154	0.09%
2019/10/23	6	83.77	0	0.00	83.70	6	2,170	0.28%
2019/10/22	7	84.33	0	0.00	84.00	7	2,180	0.32%
2019/10/21	3	84.50	0	0.00	84.50	3	2,188	0.14%
2019/10/18	11	85.65	0	0.00	85.20	11	2,214	0.50%
2019/10/17	1	86.40	1	86.90	86.80	0	2,226	0.00%
2019/10/16	2	86.80	5	87.34	86.80	-3	2,313	-0.13%
2019/10/15	0	0.00	31	86.91	87.20	-31	2,341	-1.32%
2019/10/14	17	84.46	2	84.10	84.20	15	2,375	0.63%
2019/10/09	10	83.93	0	0.00	83.50	10	2,376	0.42%
2019/10/08	2	86.35	0	0.00	85.50	2	2,385	0.08%
2019/10/07	0	0.00	10	87.00	86.70	-10	2,378	-0.42%
2019/10/04	11	86.46	2	87.20	86.50	9	2,441	0.37%
2019/10/03	2	87.20	4	86.73	87.20	-2	2,477	-0.08%
2019/10/02	27	87.41	21	87.10	87.10	6	2,467	0.24%
2019/10/01	24	87.82	19	88.09	88.00	5	2,448	0.20%
2019/09/27	6	91.25	0	0.00	89.00	6	2,440	0.25%
2019/09/26	3	96.17	2	98.50	97.50	1	2,362	0.04%
2019/09/25	7	91.89	0	0.00	94.50	7	2,265	0.31%
2019/09/24	0	0.00	5	92.00	91.50	-5	2,279	-0.22%
2019/09/23	1	92.60	8	92.13	91.90	-7	2,464	-0.28%
2019/09/20	4	91.18	0	0.00	91.10	4	2,499	0.16%
2019/09/19	1	91.30	1	92.60	91.50	0	2,484	0.00%
2019/09/18	0	0.00	3	93.30	93.40	-3	2,472	-0.12%
2019/09/17	2	92.10	0	0.00	92.20	2	2,465	0.08%
2019/09/16	0	0.00	1	91.70	91.50	-1	2,480	-0.04%
2019/09/12	2	91.30	2	92.50	91.30	0	2,502	0.00%
2019/09/11	9	92.60	3	91.80	91.80	6	2,522	0.24%
2019/09/10	2	91.70	10	93.55	91.70	-8	2,516	-0.32%
2019/09/09	0	0.00	3	92.97	92.90	-3	2,493	-0.12%
2019/09/05	1	89.30	4	89.50	89.10	-3	2,458	-0.12%
2019/09/03	6	88.65	3	89.10	88.50	3	2,583	0.12%
2019/09/02	4	89.00	2	88.40	89.30	2	2,638	0.08%
2019/08/30	4	88.55	3	89.77	88.20	1	2,621	0.04%
2019/08/29	2	89.90	0	0.00	90.10	2	2,612	0.08%
2019/08/28	4	91.65	2	94.00	89.80	2	2,602	0.08%
2019/08/27	4	93.63	4	94.93	93.00	0	2,603	0.00%
2019/08/26	0	0.00	4	94.25	95.00	-4	2,589	-0.15%
2019/08/23	4	93.40	2	94.70	93.20	2	2,570	0.08%
2019/08/22	3	95.77	2	95.55	94.70	1	2,594	0.04%
2019/08/21	2	94.60	2	94.20	94.60	0	2,628	0.00%
2019/08/20	3	94.30	0	0.00	94.10	3	2,699	0.11%
2019/08/19	8	95.78	6	98.30	95.70	2	2,786	0.07%
2019/08/16	1	99.70	0	0.00	97.70	1	2,833	0.04%
2019/08/15	0	0.00	4	102.75	100.50	-4	2,858	-0.14%
2019/08/14	1	102.50	1	102.00	102.50	0	2,815	0.00%
2019/08/13	1	98.10	5	95.06	98.10	-4	2,699	-0.15%
2019/08/12	2	92.15	3	93.17	91.00	-1	2,654	-0.04%
2019/08/08	0	0.00	1	89.80	90.50	-1	2,592	-0.04%
2019/08/07	0	0.00	1	88.00	88.00	-1	2,596	-0.04%
2019/08/06	1	87.70	0	0.00	89.00	1	2,634	0.04%
2019/08/05	2	89.50	8	90.14	89.00	-6	2,681	-0.22%
2019/08/01	1	89.70	4	91.48	92.00	-3	2,797	-0.11%
2019/07/31	0	0.00	1	87.60	88.90	-1	2,770	-0.04%
2019/07/30	0	0.00	2	87.30	87.00	-2	2,776	-0.07%
2019/07/29	2	89.20	5	89.68	89.20	-3	2,777	-0.11%
2019/07/26	10	88.90	10	89.26	88.90	0	2,806	0.00%
2019/07/25	5	87.92	2	88.10	88.20	3	2,837	0.11%
2019/07/24	3	88.10	2	89.50	88.10	1	2,940	0.03%
2019/07/23	2	88.90	2	89.40	88.90	0	2,952	0.00%
2019/07/22	3	88.97	2	90.70	88.90	1	2,957	0.03%
2019/07/19	12	90.70	12	91.50	90.70	0	2,959	0.00%
2019/07/18	9	91.71	8	90.86	91.60	1	2,947	0.03%
2019/07/17	7	90.00	7	88.10	90.00	0	2,872	0.00%
2019/07/16	2	88.10	13	88.85	88.10	-11	2,832	-0.39%
2019/07/12	4	88.30	2	87.20	87.80	2	2,809	0.07%
2019/07/11	0	0.00	1	88.50	87.20	-1	2,789	-0.04%
2019/07/10	1	87.40	0	0.00	87.70	1	2,795	0.04%
2019/07/09	0	0.00	11	88.67	89.40	-11	2,771	-0.40%
2019/07/08	2	86.00	2	85.80	86.00	0	2,776	0.00%
2019/07/05	3	85.60	3	86.30	85.60	0	2,856	0.00%
2019/07/04	4	86.20	4	86.90	86.30	0	2,947	0.00%
2019/07/03	3	86.17	2	86.00	86.40	1	2,939	0.03%
2019/07/02	3	85.90	3	85.20	85.90	0	2,945	0.00%
2019/07/01	25	85.14	23	84.40	85.20	2	2,970	0.07%
2019/06/28	3	86.43	3	87.57	84.60	0	2,991	0.00%
2019/06/27	0	0.00	1	84.90	85.60	-1	2,969	-0.03%
2019/06/26	0	0.00	1	84.80	86.10	-1	3,022	-0.03%
2019/06/21	4	84.60	0	0.00	84.10	4	3,080	0.13%
2019/06/18	1	82.70	0	0.00	82.60	1	3,099	0.03%
2019/06/14	2	82.80	2	83.60	82.80	0	3,130	0.00%
2019/06/13	7	82.57	8	83.35	82.50	-1	3,156	-0.03%
2019/06/12	14	84.16	12	86.00	84.20	2	3,287	0.06%
2019/06/11	8	86.00	14	84.50	86.00	-6	3,430	-0.17%
2019/06/10	3	83.40	4	81.48	83.40	-1	3,396	-0.03%
2019/06/06	3	80.50	3	80.70	80.70	0	3,392	0.00%
2019/06/05	4	81.40	4	79.70	80.70	0	3,460	0.00%
2019/06/04	1	79.00	1	78.50	78.50	0	3,605	0.00%
2019/06/03	1	80.80	1	82.30	79.00	0	3,665	0.00%
2019/05/31	2	80.80	2	80.80	80.80	0	3,738	0.00%
2019/05/30	4	81.05	3	81.90	81.10	1	3,828	0.03%
2019/05/29	2	82.10	38	80.82	81.90	-36	3,972	-0.91%
2019/05/28	95	81.54	55	81.99	81.30	40	3,983	1.00%
2019/05/27	39	83.81	47	84.01	83.80	-8	4,070	-0.20%
2019/05/24	64	81.09	73	83.32	83.00	-9	4,160	-0.22%
2019/05/23	50	78.09	68	80.03	81.70	-18	4,084	-0.44%
2019/05/22	54	78.83	54	78.45	78.10	0	4,059	0.00%
2019/05/21	28	76.74	8	77.60	77.60	20	4,033	0.50%
2019/05/20	110	77.85	110	77.45	77.60	0	4,070	0.00%	大買/大賣/
2019/05/17	6	77.50	3	77.37	78.00	3	4,072	0.07%
2019/05/16	3	74.83	34	74.90	74.70	-31	4,061	-0.76%
2019/05/15	6	73.00	6	73.80	73.00	0	4,120	0.00%
2019/05/13	34	73.20	10	72.82	72.80	24	4,326	0.55%
2019/05/10	13	76.89	32	77.54	76.60	-19	4,416	-0.43%
2019/05/09	1	75.30	0	0.00	73.90	1	4,459	0.02%
2019/05/08	3	74.77	10	74.84	75.20	-7	4,550	-0.15%
2019/05/07	10	75.62	2	76.10	74.30	8	4,656	0.17%
2019/05/06	6	74.87	0	0.00	75.40	6	4,848	0.12%
2019/05/03	7	74.90	12	73.12	74.90	-5	5,098	-0.10%
2019/05/02	3	73.10	1	72.50	72.80	2	5,156	0.04%
2019/04/30	26	72.52	3	73.27	71.60	23	5,309	0.43%
2019/04/29	7	78.33	2	80.30	78.20	5	5,294	0.09%
2019/04/26	2	80.50	3	80.13	80.50	-1	5,312	-0.02%
2019/04/25	0	0.00	4	78.73	80.20	-4	5,325	-0.08%
2019/04/24	1	79.80	0	0.00	78.80	1	5,328	0.02%
2019/04/23	3	78.87	1	78.70	78.30	2	5,343	0.04%
2019/04/22	1	79.40	1	79.80	79.60	0	5,377	0.00%
2019/04/19	4	78.45	0	0.00	79.50	4	5,544	0.07%
2019/04/18	1	80.50	1	78.50	78.30	0	5,584	0.00%
2019/04/17	1	80.50	1	80.20	80.10	0	5,633	0.00%
2019/04/16	2	80.40	3	81.23	80.40	-1	5,702	-0.02%
2019/04/15	2	82.00	2	80.90	82.00	0	5,755	0.00%
2019/04/12	20	79.10	14	79.22	80.20	6	5,814	0.10%
2019/04/11	132	81.64	135	80.48	79.10	-3	5,911	-0.05%	大買/大賣/
2019/04/10	6	82.27	60	81.10	83.60	-54	5,868	-0.92%
2019/04/09	7	79.57	104	79.32	79.80	-97	5,951	-1.63%	大賣/
2019/04/08	0	0.00	102	79.54	79.50	-102	6,005	-1.70%	大賣/鉅額交易
2019/04/03	14	79.44	5	79.46	79.10	9	6,035	0.15%
2019/04/02	24	79.45	33	79.60	79.40	-9	6,073	-0.15%
2019/04/01	161	79.85	14	80.20	78.90	147	6,058	2.43%	大買/鉅額交易
2019/03/29	140	84.15	102	83.54	83.10	38	5,958	0.64%	大買/大賣/
2019/03/28	44	83.41	5	84.90	86.00	39	6,004	0.65%
2019/03/27	37	83.81	3	84.87	84.00	34	6,089	0.56%
2019/03/26	3	86.00	33	85.64	85.70	-30	6,264	-0.48%
2019/03/25	68	85.43	0	0.00	86.00	68	6,325	1.08%
2019/03/22	3	88.87	1	88.00	88.00	2	6,398	0.03%
2019/03/21	1	89.70	1	88.50	88.50	0	6,520	0.00%
2019/03/20	3	91.17	3	91.00	91.00	0	6,728	0.00%
2019/03/19	2	90.90	8	90.94	90.80	-6	7,131	-0.08%
2019/03/18	2	90.75	3	89.73	89.80	-1	7,301	-0.01%
2019/03/15	36	89.21	18	91.89	88.60	18	7,432	0.24%
2019/03/14	9	90.61	87	90.42	90.90	-78	7,547	-1.03%
2019/03/13	10	87.82	31	87.47	88.00	-21	7,607	-0.28%
2019/03/12	3	84.73	1	85.80	85.60	2	7,806	0.03%
2019/03/11	24	84.07	1	83.90	83.90	23	7,974	0.29%
2019/03/08	66	86.00	0	0.00	84.90	66	8,033	0.82%
2019/03/07	17	90.74	17	93.09	90.50	0	7,909	0.00%
2019/03/06	1	90.70	5	91.80	93.10	-4	7,917	-0.05%
2019/03/05	21	90.07	24	91.18	90.00	-3	7,829	-0.04%
2019/03/04	8	91.40	8	89.98	91.50	0	7,753	0.00%
2019/02/27	3	86.27	1	87.80	87.80	2	7,614	0.03%
2019/02/26	23	86.98	23	88.33	86.90	0	7,599	0.00%
2019/02/25	14	87.40	13	86.15	88.30	1	7,497	0.01%
2019/02/22	2	83.80	1	85.30	85.10	1	7,401	0.01%
2019/02/21	9	83.90	10	84.57	83.80	-1	7,504	-0.01%
2019/02/20	12	83.87	11	83.08	84.30	1	7,546	0.01%
2019/02/19	10	82.98	30	83.16	82.80	-20	7,795	-0.26%
2019/02/18	11	83.23	10	85.59	82.80	1	7,779	0.01%
2019/02/15	13	85.95	12	86.08	85.90	1	7,761	0.01%
2019/02/14	20	85.73	20	85.67	85.60	0	7,741	0.00%
2019/02/13	33	88.53	24	91.54	85.60	9	7,681	0.12%
2019/02/12	9	86.76	10	87.56	91.60	-1	7,582	-0.01%
2019/02/11	42	89.76	24	90.00	88.90	18	7,517	0.24%
2019/01/30	13	89.10	18	86.98	89.10	-5	7,427	-0.07%
2019/01/29	1	84.80	2	85.80	86.00	-1	7,390	-0.01%
2019/01/28	30	84.31	25	85.20	84.00	5	7,335	0.07%
2019/01/25	36	85.14	37	82.95	85.20	-1	7,308	-0.01%
2019/01/24	12	83.50	47	80.21	82.70	-35	7,151	-0.49%
2019/01/23	26	77.45	27	76.50	77.50	-1	6,938	-0.01%
2019/01/22	14	76.36	18	75.23	76.50	-4	6,905	-0.06%
2019/01/21	7	73.83	10	73.20	74.00	-3	6,766	-0.04%
2019/01/17	1	69.00	0	0.00	69.60	1	6,734	0.01%
2019/01/16	4	70.13	2	70.40	69.80	2	6,762	0.03%
2019/01/15	7	70.20	7	69.20	70.20	0	6,759	0.00%
2019/01/14	0	0.00	1	69.40	69.10	-1	6,819	-0.01%
2019/01/11	5	70.08	2	68.80	68.50	3	6,887	0.04%
2019/01/10	1	73.60	1	72.10	72.10	0	6,751	0.00%
2019/01/09	11	73.24	12	73.50	73.20	-1	6,765	-0.01%
2019/01/08	9	73.80	10	73.28	73.80	-1	6,799	-0.01%
2019/01/07	15	73.53	16	72.37	73.60	-1	6,832	-0.01%
2019/01/04	1	71.90	1	71.90	71.30	0	6,861	0.00%
2019/01/03	4	73.63	6	73.18	73.90	-2	6,852	-0.03%
2019/01/02	23	71.22	24	71.55	71.20	-1	6,753	-0.01%
2018/12/28	11	71.14	10	70.66	71.50	1	6,786	0.01%
2018/12/27	10	69.26	12	68.32	69.50	-2	6,767	-0.03%
2018/12/26	23	67.42	11	69.74	67.10	12	6,750	0.18%
2018/12/25	1	67.20	1	65.70	68.90	0	6,888	0.00%
2018/12/24	11	68.34	9	69.17	68.10	2	7,064	0.03%
2018/12/22	22	69.62	2	69.80	70.00	20	7,171	0.28%
2018/12/21	18.5	71.84	39	70.13	72.00	-20.5	7,392	-0.28%
2018/12/20	26	68.60	5	67.92	69.00	21	7,565	0.28%
2018/12/19	6	72.87	4	69.25	68.30	2	7,539	0.03%
2018/12/18	15	74.71	15	75.84	74.60	0	7,394	0.00%
2018/12/17	5	75.26	2	74.30	75.00	3	7,391	0.04%
2018/12/14	30	74.87	32	76.35	74.90	-2	7,314	-0.03%
2018/12/13	3	74.80	9	75.63	77.00	-6	7,241	-0.08%
2018/12/12	31	74.00	35	73.44	74.00	-4	7,067	-0.06%
2018/12/11	24	72.37	31	70.09	72.90	-7	6,712	-0.10%
2018/12/10	7	68.60	8	68.53	69.70	-1	6,583	-0.02%
2018/12/07	32	68.94	55	66.45	69.00	-23	6,438	-0.36%
2018/12/06	37.5	64.72	51	64.88	65.00	-13.5	6,190	-0.22%
2018/12/05	23	63.29	5.5	63.27	64.30	17.5	6,011	0.29%
2018/12/04	18	62.00	30	59.07	62.00	-12	5,777	-0.21%
2018/12/03	8	58.43	9	58.66	58.00	-1	5,584	-0.02%
2018/11/30	12	57.80	12	56.50	57.80	0	5,511	0.00%
2018/11/29	4	56.70	8	57.75	56.60	-4	5,621	-0.07%
2018/11/28	3	55.90	3	56.40	55.90	0	5,625	0.00%
2018/11/27	2	56.60	6	55.90	56.60	-4	5,600	-0.07%
2018/11/26	3	55.20	5	55.00	55.20	-2	5,572	-0.04%
2018/11/23	7	54.54	6	55.70	54.50	1	5,553	0.02%
2018/11/22	16	55.80	11	57.00	55.70	5	5,527	0.09%
2018/11/21	24	57.02	20	57.50	57.00	4	5,503	0.07%
2018/11/20	15	57.81	21	57.11	57.90	-6	5,439	-0.11%
2018/11/19	40	56.90	42	55.09	56.90	-2	5,338	-0.04%
2018/11/16	2	55.10	25	57.35	54.50	-23	5,253	-0.44%
2018/11/15	9	54.02	7	53.40	54.20	2	4,965	0.04%
2018/11/14	8	54.71	9	55.48	54.80	-1	4,923	-0.02%
2018/11/13	2	53.00	2	54.85	55.60	0	4,902	0.00%
2018/11/12	7	54.30	12	54.96	54.30	-5	4,901	-0.10%
2018/11/09	8	54.60	8	55.80	54.60	0	4,895	0.00%
2018/11/08	8	55.00	11	54.32	55.00	-3	4,886	-0.06%
2018/11/07	21	53.46	22	52.27	53.60	-1	4,861	-0.02%
2018/11/06	11	52.31	36	53.42	51.90	-25	4,891	-0.51%
2018/11/05	17	54.35	15	53.39	54.80	2	4,855	0.04%
2018/11/02	7	53.66	8	53.78	53.70	-1	4,915	-0.02%
2018/11/01	9	52.80	19	52.15	52.80	-10	4,858	-0.21%
2018/10/31	18	52.29	9	50.67	52.30	9	4,843	0.19%
2018/10/30	3	50.57	4	50.20	50.50	-1	4,822	-0.02%
2018/10/29	1	47.50	1	49.00	49.00	0	4,804	0.00%
2018/10/26	2	49.50	2	48.15	48.75	0	4,780	0.00%
2018/10/25	3	50.33	0	0.00	50.50	3	4,777	0.06%
2018/10/24	7	52.47	9	52.98	52.50	-2	4,812	-0.04%
2018/10/23	16	53.60	14	53.34	53.60	2	4,888	0.04%
2018/10/22	19	54.06	17	53.82	53.90	2	5,075	0.04%
2018/10/19	3	54.30	11	52.67	54.30	-8	5,027	-0.16%
2018/10/18	10	51.83	9	51.70	51.90	1	4,967	0.02%
2018/10/17	16	51.69	16	52.86	51.60	0	5,044	0.00%
2018/10/16	5	52.04	1	52.10	52.00	4	5,100	0.08%
2018/10/15	21	51.84	25	50.70	52.30	-4	5,019	-0.08%
2018/10/12	21	49.05	26	47.25	50.30	-5	4,964	-0.10%
2018/10/11	6	45.28	19	45.26	45.85	-13	4,975	-0.26%
2018/10/09	12	48.99	25	47.53	49.15	-13	5,136	-0.25%
2018/10/08	27	46.79	27	46.90	46.75	0	5,247	0.00%
2018/10/05	29	48.47	29	49.01	48.20	0	5,226	0.00%
2018/10/04	2	49.10	1	49.00	49.10	1	5,070	0.02%
2018/10/03	2	50.05	2	51.70	49.80	0	5,002	0.00%
2018/10/02	41	53.47	27	56.53	52.20	14	4,807	0.29%
2018/10/01	52	57.83	60	57.31	58.00	-8	4,553	-0.18%
2018/09/28	54	57.61	57	57.92	57.60	-3	4,405	-0.07%
2018/09/27	17	57.02	28	54.77	57.60	-11	4,125	-0.27%
2018/09/26	14	53.26	17	53.64	53.10	-3	3,820	-0.08%
2018/09/25	11	53.60	12	53.72	53.60	-1	3,736	-0.03%
2018/09/21	4	53.00	6	52.12	53.00	-2	3,669	-0.05%
2018/09/20	15	50.97	10	51.30	51.00	5	3,591	0.14%
2018/09/19	15	51.19	16	52.10	51.00	-1	3,573	-0.03%
2018/09/18	23	50.52	13	50.78	50.90	10	3,507	0.29%
2018/09/17	26	48.95	17	48.64	50.80	9	3,462	0.26%
2018/09/14	3	46.88	5	46.01	47.20	-2	3,397	-0.06%
2018/09/13	4	44.13	3	44.53	43.80	1	3,332	0.03%
2018/09/12	9	44.00	9	43.90	43.90	0	3,306	0.00%
2018/09/11	3	43.10	6	43.88	43.55	-3	3,285	-0.09%
2018/09/10	0	0.00	1	47.15	46.85	-1	3,215	-0.03%
2018/09/07	4	49.96	5	48.72	48.85	-1	3,192	-0.03%
2018/09/06	14	52.21	11	52.47	51.00	3	3,160	0.09%
2018/09/05	32	52.71	1	53.10	53.10	31	3,102	1.00%
2018/09/04	1	51.00	6	51.68	52.80	-5	2,951	-0.17%
2018/09/03	0	0.00	1	48.00	48.00	-1	2,868	-0.03%
2018/08/31	1	47.75	1	48.10	48.00	0	2,866	0.00%
2018/08/30	2	47.88	0	0.00	47.55	2	2,864	0.07%
2018/08/29	3	48.30	2	47.60	48.35	1	2,863	0.03%
2018/08/28	2	47.80	2	46.90	47.80	0	2,875	0.00%
2018/08/27	1	45.60	1	46.70	47.30	0	2,870	0.00%
2018/08/24	2	45.90	4	45.46	45.60	-2	2,883	-0.07%
2018/08/22	6	49.04	2	49.50	49.00	4	2,879	0.14%
2018/08/21	10	49.09	9	49.01	49.85	1	2,874	0.03%
2018/08/20	21	48.99	12	50.03	48.60	9	2,859	0.31%
2018/08/17	13	50.86	13	51.07	50.20	0	2,854	0.00%
2018/08/16	9	50.26	13	49.84	50.00	-4	2,813	-0.14%
2018/08/15	9	49.96	23	50.13	49.80	-14	2,795	-0.50%
2018/08/14	5	51.38	4	51.18	51.10	1	2,802	0.04%
2018/08/13	29	51.31	24	52.34	51.00	5	2,785	0.18%
2018/08/10	22	54.19	21	54.67	54.30	1	2,749	0.04%
2018/08/09	16	54.64	19	54.44	55.80	-3	2,661	-0.11%
2018/08/08	10	52.78	16	53.68	52.50	-6	2,573	-0.23%
2018/08/07	12	52.90	10	53.24	52.90	2	2,566	0.08%
2018/08/06	10	53.56	7	54.49	53.50	3	2,553	0.12%
2018/08/03	3	55.77	37	55.69	55.10	-34	2,541	-1.34%
2018/08/02	11	54.39	15	55.47	54.20	-4	2,515	-0.16%
2018/08/01	15	55.41	22	57.05	55.30	-7	2,531	-0.28%
2018/07/31	33	56.89	19	55.85	57.30	14	2,472	0.57%
2018/07/30	55	56.63	31	55.05	56.70	24	2,388	1.00%
2018/07/27	9	56.26	13	54.34	54.50	-4	2,274	-0.18%
2018/07/26	8	52.10	9	51.34	52.10	-1	2,063	-0.05%
2018/07/25	16	51.80	20	50.83	51.80	-4	2,026	-0.20%
2018/07/24	23	51.13	20	51.27	51.00	3	1,968	0.15%
2018/07/23	6	50.73	13	48.18	51.30	-7	1,865	-0.38%
2018/07/20	16	49.24	12	49.55	49.20	4	1,762	0.23%
2018/07/19	9	49.15	8	49.25	49.85	1	1,736	0.06%
2018/07/18	1	48.70	3	49.07	50.00	-2	1,711	-0.12%
2018/07/17	26	49.54	22	49.89	49.20	4	1,624	0.25%
2018/07/16	41	46.72	30	47.35	48.00	11	1,439	0.76%
2018/07/13	1	43.30	31	43.65	43.65	-30	1,376	-2.18%
2018/07/11	4	39.96	0	0.00	40.05	4	1,347	0.30%
2018/07/06	5	39.00	0	0.00	39.15	5	1,422	0.35%
2018/06/29	2	40.45	0	0.00	40.10	2	1,545	0.13%
2018/06/27	0	0.00	1	39.35	39.35	-1	1,534	-0.07%
2018/06/22	5	38.16	8	38.60	38.05	-3	1,545	-0.19%
2018/06/21	8	38.30	8	38.51	38.50	0	1,562	0.00%
2018/06/20	10	38.32	0	0.00	38.10	10	1,639	0.61%
2018/06/15	5	39.30	4	39.00	39.20	1	1,667	0.06%
2018/06/14	5	39.29	4	39.73	39.10	1	1,669	0.06%
2018/06/13	5	39.74	1	39.60	39.30	4	1,669	0.24%
2018/06/11	5	39.30	8	40.12	39.75	-3	1,701	-0.18%
2018/06/08	7	39.71	11	39.70	39.60	-4	1,707	-0.23%
2018/06/07	6	39.83	0	0.00	39.55	6	1,719	0.35%
2018/06/06	3	39.75	5	39.70	39.65	-2	1,749	-0.11%
2018/06/05	7	39.99	4	40.20	39.90	3	1,764	0.17%
2018/05/31	0	0.00	7	40.11	41.40	-7	1,899	-0.37%
2018/05/30	13	38.57	0	0.00	38.60	13	1,857	0.70%
2018/05/29	3	39.30	0	0.00	38.95	3	1,868	0.16%
2018/05/25	0	0.00	1	38.75	39.85	-1	1,886	-0.05%
2018/05/24	4	38.25	0	0.00	38.50	4	1,884	0.21%
2018/05/23	6	38.50	8	38.70	38.50	-2	1,942	-0.10%
2018/05/22	2	38.45	6	39.73	38.45	-4	1,988	-0.20%
2018/05/21	11	39.75	6	40.00	39.70	5	1,971	0.25%
2018/05/18	14	39.86	2	42.20	39.90	12	1,976	0.61%
2018/05/17	2	41.90	4	42.50	41.90	-2	1,981	-0.10%
2018/05/16	1	42.15	1	42.00	42.20	0	1,997	0.00%
2018/05/15	2	42.00	2	43.15	42.00	0	2,006	0.00%
2018/05/14	2	43.15	2	43.65	43.15	0	2,059	0.00%
2018/05/11	0	0.00	4	43.25	43.50	-4	2,060	-0.19%
2018/05/10	0	0.00	4	42.05	41.70	-4	2,049	-0.20%
2018/05/09	25	43.89	0	0.00	41.70	25	2,040	1.23%
2018/05/07	2	45.68	0	0.00	45.65	2	2,019	0.10%
2018/04/27	10	43.63	3	45.30	43.60	7	2,108	0.33%
2018/04/26	2	43.70	0	0.00	43.45	2	2,120	0.09%
2018/04/25	13	45.42	1	45.65	45.35	12	2,132	0.56%
2018/04/23	0	0.00	3	48.95	47.25	-3	2,131	-0.14%
2018/04/20	14	48.99	14	49.83	49.00	0	2,135	0.00%
2018/04/19	2	50.00	6	47.62	49.85	-4	2,076	-0.19%
2018/04/18	1	46.60	0	0.00	46.30	1	1,996	0.05%
2018/04/16	2	46.25	2	46.90	46.25	0	2,061	0.00%
2018/04/13	4	46.85	4	48.18	46.85	0	2,211	0.00%
2018/04/12	0	0.00	5	46.93	47.60	-5	2,323	-0.22%
2018/04/11	8	46.35	19	46.44	46.35	-11	2,416	-0.46%
2018/04/10	7	46.90	8	46.47	46.90	-1	2,425	-0.04%
2018/04/09	1	45.90	1	46.30	45.90	0	2,401	0.00%
2018/04/03	11	44.35	0	0.00	44.35	11	2,396	0.46%
2018/04/02	1	42.80	0	0.00	43.50	1	2,474	0.04%
2018/03/28	3	41.22	2	42.00	41.25	1	2,620	0.04%
2018/03/27	3	42.00	3	41.72	42.00	0	2,677	0.00%
2018/03/26	5	40.34	0	0.00	40.50	5	2,712	0.18%
2018/03/23	9	40.68	4	40.60	40.20	5	2,830	0.18%
2018/03/15	4	45.60	2	46.30	45.20	2	2,969	0.07%
2018/03/14	3	46.32	2	46.75	46.35	1	3,062	0.03%
2018/03/13	0	0.00	1	46.70	46.75	-1	3,192	-0.03%
2018/03/12	7	47.14	0	0.00	46.75	7	3,272	0.21%
2018/03/09	3	46.83	6	47.23	46.60	-3	3,301	-0.09%
2018/03/08	13	47.55	11	48.20	47.45	2	3,334	0.06%
2018/03/07	12	48.20	11	47.44	48.00	1	3,415	0.03%
2018/03/06	3	48.02	3	45.88	47.00	0	3,386	0.00%
2018/03/05	3	44.72	4	44.88	44.70	-1	3,364	-0.03%
2018/03/02	2	44.40	3	44.23	44.40	-1	3,376	-0.03%
2018/02/27	1	44.00	0	0.00	43.90	1	3,410	0.03%
2018/02/26	8	45.00	8	45.15	45.00	0	3,476	0.00%
2018/02/23	7	45.00	10	45.21	45.00	-3	3,575	-0.08%
2018/02/22	3	44.80	6	42.33	44.70	-3	3,631	-0.08%
2018/02/21	3	42.08	4	41.09	41.90	-1	3,614	-0.03%
2018/02/12	2	39.10	2	39.60	39.10	0	3,599	0.00%
2018/02/09	3	39.00	28	35.86	38.95	-25	3,604	-0.69%
2018/02/08	1	39.35	1	38.70	39.60	0	3,590	0.00%
2018/02/07	4	39.96	3	41.00	39.70	1	3,596	0.03%
2018/02/06	4	39.75	0	0.00	39.75	4	3,658	0.11%
2018/02/05	1	42.10	1	41.35	44.15	0	3,601	0.00%
2018/02/01	2	43.70	2	43.60	43.70	0	3,651	0.00%
2018/01/31	3	43.27	2	43.35	43.35	1	3,689	0.03%
2018/01/26	3	45.68	5	44.00	45.00	-2	3,861	-0.05%
2018/01/25	22	46.38	2	47.00	46.20	20	3,873	0.52%
2018/01/24	0	0.00	2	47.40	46.50	-2	4,002	-0.05%
2018/01/23	3	46.40	2	46.90	46.35	1	4,184	0.02%
2018/01/22	4	46.99	2	48.00	46.90	2	4,237	0.05%
2018/01/19	11	47.33	2	48.33	47.65	9	4,266	0.21%
2018/01/18	2	46.83	0	0.00	46.80	2	4,299	0.05%
2018/01/17	2	47.45	1	48.10	47.15	1	4,408	0.02%
2018/01/16	2	47.55	3	47.67	47.55	-1	4,483	-0.02%
2018/01/12	7	48.40	7	48.39	48.40	0	5,026	0.00%
2018/01/11	1	48.05	1	48.40	48.05	0	5,094	0.00%
2018/01/10	0	0.00	16	48.22	47.20	-16	5,163	-0.31%
2018/01/09	5	46.37	1	46.40	47.20	4	5,241	0.08%
2018/01/08	35	49.94	16	54.00	50.10	19	5,143	0.37%
2018/01/05	2	54.60	8	54.26	54.50	-6	5,068	-0.12%
2018/01/04	2	50.80	2	51.00	50.80	0	5,033	0.00%
2018/01/03	13	51.10	6	52.30	51.00	7	5,119	0.14%
2018/01/02	1	52.20	3	52.40	52.30	-2	5,233	-0.04%