杰力 (5299)-日盛券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
105.0
漲跌
▲5.2
漲幅
+5.21%
成交量
916張
產業
上櫃半導體類股▼0.15%
358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

杰力 (5299)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	132.50	4	130.50	132.00	-4	263	-1.52%
2023/03/23	0	0.00	1	130.00	130.00	-1	257	-0.39%
2023/03/22	1	128.50	0	0.00	129.50	1	258	0.39%
2023/03/13	0	0.00	1	125.00	125.00	-1	274	-0.36%
2023/03/10	5	127.30	1	127.00	126.50	4	280	1.43%
2023/03/07	0	0.00	2	131.50	130.50	-2	305	-0.65%
2023/03/06	1	133.50	2	134.50	134.00	-1	318	-0.31%
2023/03/03	0	0.00	3	130.00	132.00	-3	348	-0.86%
2023/03/02	2	130.00	1	131.50	129.50	1	367	0.27%
2023/02/22	0	0.00	2	132.50	132.50	-2	409	-0.49%
2023/02/21	2	134.25	0	0.00	135.50	2	411	0.49%
2023/02/17	1	132.50	0	0.00	132.00	1	414	0.24%
2023/02/15	2	127.50	0	0.00	129.00	2	430	0.46%
2023/02/10	3	129.50	0	0.00	129.00	3	450	0.67%
2023/02/08	2	134.25	1	136.00	135.00	1	456	0.22%
2023/02/07	0	0.00	5	130.50	130.00	-5	445	-1.12%
2023/02/06	1	129.50	0	0.00	129.00	1	443	0.23%
2023/02/03	1	129.00	0	0.00	129.00	1	442	0.23%
2023/02/02	2	128.50	27	128.26	130.50	-25	438	-5.71%
2023/01/16	1	118.00	0	0.00	119.50	1	408	0.24%
2023/01/13	26	121.73	0	0.00	119.00	26	407	6.37%
2023/01/12	2	123.00	0	0.00	121.00	2	402	0.50%
2023/01/05	0	115.50	0	0.00	114.50	0	378	0.00%
2022/12/30	0	110.50	0	0.00	110.50	0	384	0.00%
2022/12/12	0	0.00	1	114.00	116.50	-1	399	-0.25%
2022/12/08	1	120.00	0	0.00	119.00	1	395	0.25%
2022/12/02	3	127.00	4	125.25	125.00	-1	389	-0.26%
2022/12/01	0	0.00	1	126.00	125.00	-1	384	-0.26%
2022/11/30	0	0.00	1	124.50	125.00	-1	374	-0.27%
2022/11/29	1	128.00	4	125.50	125.00	-3	366	-0.82%
2022/11/28	1	129.00	2	126.00	127.50	-1	357	-0.28%
2022/11/25	4	125.38	2	125.50	126.00	2	341	0.59%
2022/11/24	1	121.50	1	119.00	121.50	0	308	0.00%
2022/11/23	5	115.10	3	117.50	117.50	2	287	0.70%
2022/11/21	1	112.50	5	112.50	109.00	-4	265	-1.51%
2022/11/18	5	115.60	0	0.00	113.00	5	266	1.88%
2022/11/10	0	0.00	3	104.00	103.50	-3	225	-1.33%
2022/11/09	3	103.33	0	0.00	103.50	3	225	1.33%
2022/11/08	4	104.00	0	0.00	101.00	4	223	1.79%
2022/11/07	3	104.17	0	0.00	104.50	3	213	1.40%
2022/11/01	1	91.50	0	0.00	92.20	1	218	0.46%
2022/10/28	0	0.00	1	88.80	88.40	-1	221	-0.45%
2022/10/07	0	0.00	1	96.60	95.60	-1	272	-0.37%
2022/10/06	1	101.50	0	0.00	100.00	1	269	0.37%
2022/10/05	0	0.00	6	102.00	101.50	-6	271	-2.21%
2022/10/03	1	101.00	1	101.00	100.00	0	277	0.00%
2022/09/30	1	101.00	5	97.80	101.50	-4	280	-1.43%
2022/09/29	2	99.35	3	97.03	99.20	-1	283	-0.35%
2022/09/28	1	94.00	0	0.00	93.90	1	283	0.35%
2022/09/26	2	100.00	0	0.00	99.90	2	286	0.70%
2022/09/22	1	107.00	0	0.00	109.50	1	294	0.34%
2022/09/12	5	114.10	0	0.00	113.50	5	325	1.54%
2022/09/08	1	109.00	0	0.00	114.00	1	329	0.30%
2022/09/07	1	110.00	0	0.00	110.00	1	335	0.30%
2022/08/25	0	0.00	1	131.50	131.50	-1	383	-0.26%
2022/08/22	0	0.00	1	133.00	132.50	-1	417	-0.24%
2022/08/18	2	130.75	0	0.00	131.00	2	412	0.49%
2022/08/02	1	130.00	0	0.00	129.00	1	395	0.25%
2022/07/29	0	0.00	1	145.50	148.00	-1	386	-0.26%
2022/07/28	2	146.50	0	0.00	143.00	2	377	0.53%
2022/07/25	0	0.00	2	145.00	146.50	-2	376	-0.53%
2022/07/22	1	146.50	0	0.00	145.50	1	375	0.27%
2022/07/21	0	0.00	1	141.50	148.00	-1	376	-0.27%
2022/07/20	1	143.50	0	0.00	140.50	1	373	0.27%
2022/07/12	0	0.00	1	127.50	126.00	-1	371	-0.27%
2022/07/07	0	0.00	1	129.00	133.00	-1	384	-0.26%
2022/07/06	0	0.00	1	132.00	130.00	-1	383	-0.26%
2022/06/30	0.1	146.00	0	0.00	142.00	0.1	376	0.03%
2022/06/24	0	159.00	0	0.00	155.50	0	372	0.00%
2022/06/20	2	170.50	1	166.00	166.00	1	373	0.27%
2022/06/14	37	181.70	0	0.00	185.50	37	360	10.26%
2022/06/13	27	185.22	3	185.83	185.00	24	359	6.67%
2022/06/10	1	188.50	0	0.00	190.00	1	358	0.28%
2022/06/07	1	193.50	1	192.50	192.00	0	346	0.00%
2022/06/06	1	191.00	0	0.00	189.50	1	330	0.30%
2022/06/02	1	191.50	2	192.50	190.50	-1	337	-0.30%
2022/06/01	30	193.70	1	191.50	193.00	29	326	8.89%
2022/05/31	1	187.00	1	185.50	185.50	0	306	0.00%
2022/05/30	0	0.00	1.5	184.32	186.00	-1.5	301	-0.50%
2022/05/27	1	177.00	1	177.50	177.50	0	292	0.00%
2022/05/26	0	0.00	1	175.50	175.00	-1	294	-0.34%
2022/05/20	0	0.00	1	181.50	181.50	-1	309	-0.32%
2022/05/19	3	183.50	0	0.00	183.50	3	311	0.96%
2022/05/17	1	182.00	0	0.00	182.50	1	318	0.31%
2022/05/12	0	0.00	5.1	180.01	177.50	-5.1	320	-1.60%
2022/05/11	0	0.00	5	178.00	180.50	-5	329	-1.52%
2022/05/09	0	0.00	22	178.20	177.00	-22	336	-6.55%
2022/05/04	2	180.00	1	179.00	175.00	1	340	0.29%
2022/04/29	0	0.00	18	169.56	169.00	-18	344	-5.22%
2022/04/26	0	0.00	1	173.00	172.50	-1	357	-0.28%
2022/04/25	0	0.00	1	173.50	174.00	-1	362	-0.28%
2022/04/19	0	0.00	1	177.50	176.50	-1	405	-0.25%
2022/04/15	1	187.00	0	0.00	182.00	1	425	0.23%
2022/04/11	0.2	178.75	0	0.00	175.50	0.2	625	0.03%
2022/04/07	0	0.00	1	186.00	182.00	-1	698	-0.14%
2022/04/06	0.1	186.00	0	0.00	185.50	0.1	697	0.01%
2022/03/30	1	191.50	0	0.00	191.50	1	697	0.14%
2022/03/28	0.2	186.50	0	0.00	187.00	0.2	699	0.03%
2022/03/25	0	0.00	3	190.50	188.00	-3	701	-0.43%
2022/03/24	1	189.50	0	0.00	190.50	1	700	0.14%
2022/03/23	12	195.38	11	190.05	190.00	1	706	0.14%
2022/03/18	1	189.00	1	188.00	188.00	0	710	0.00%
2022/03/15	3	187.67	3	183.83	182.50	0	710	0.00%
2022/03/14	0	185.00	0	0.00	186.50	0	710	0.01%
2022/03/10	0	0.00	1	184.00	184.50	-1	716	-0.14%
2022/03/08	0.2	178.67	0	0.00	175.50	0.2	726	0.02%
2022/03/07	1.2	179.79	0	0.00	179.00	1.2	727	0.16%
2022/03/04	0	0.00	1	188.00	187.00	-1	736	-0.14%
2022/03/03	0	0.00	1	189.00	188.50	-1	743	-0.13%
2022/02/23	0	0.00	1	190.00	189.50	-1	766	-0.13%
2022/02/22	0.2	188.75	0	0.00	187.00	0.2	777	0.03%
2022/02/21	0.1	192.48	1	191.50	192.00	-0.9	792	-0.11%
2022/02/17	1	194.00	1	195.50	193.50	0	876	0.00%
2022/02/14	0.1	188.00	2.1	190.40	187.50	-2	936	-0.21%
2022/02/11	5.1	192.65	3	193.67	193.00	2.1	943	0.22%
2022/02/10	1	193.00	2	192.50	191.50	-1	938	-0.11%
2022/02/09	1	192.00	1	189.00	192.00	0	943	0.00%
2022/02/08	8.1	189.31	7	187.29	187.00	1.1	951	0.12%
2022/01/26	1.1	181.09	1	180.00	180.00	0.1	974	0.01%
2022/01/25	1	184.00	0	0.00	181.50	1	1,001	0.10%
2022/01/21	0	0.00	10	190.50	188.00	-10	1,069	-0.93%
2022/01/20	10	194.00	1	186.50	194.50	9	1,084	0.83%
2022/01/17	1	190.50	1	187.50	190.50	0	1,135	0.00%
2022/01/14	0	0.00	2	183.50	185.00	-2	1,151	-0.17%
2022/01/13	3	192.50	3	191.50	188.50	0	1,155	0.00%
2022/01/12	0	0.00	2	194.50	193.00	-2	1,158	-0.17%
2022/01/11	1	197.50	0	0.00	197.50	1	1,165	0.09%
2022/01/10	1	203.50	4	204.38	205.00	-3	1,155	-0.26%
2022/01/07	8.1	208.37	5	210.79	205.50	3.1	1,171	0.26%
2022/01/06	2	219.50	0	0.00	219.00	2	1,134	0.18%
2022/01/05	8	220.50	6	219.00	222.00	2	1,106	0.18%
2022/01/04	39	218.10	35	221.49	221.50	4	1,082	0.37%
2022/01/03	10	210.30	5	210.00	212.00	5	974	0.51%
2021/12/23	0	0.00	23	194.37	193.50	-23	967	-2.38%
2021/12/16	0	0.00	0.5	197.00	197.00	-0.5	1,007	-0.05%
2021/12/15	0	0.00	0.1	191.50	194.00	-0.1	1,004	-0.01%
2021/12/13	0	195.50	0	0.00	196.50	0	1,013	0.00%
2021/12/09	0	0.00	1	192.00	192.00	-1	1,075	-0.09%
2021/12/08	0	0.00	5	194.50	194.00	-5	1,082	-0.46%
2021/12/03	1	194.53	0	0.00	196.00	1	1,141	0.09%
2021/12/02	0	193.00	0	0.00	193.00	0	1,179	0.00%
2021/12/01	0	0.00	8	194.50	195.50	-8	1,244	-0.64%
2021/11/30	0	191.00	10	192.00	190.50	-10	1,312	-0.76%
2021/11/29	1	177.00	2	182.00	187.00	-1	1,441	-0.07%
2021/11/26	0	0.00	3	182.67	182.00	-3	1,489	-0.20%
2021/11/25	0	0.00	3	187.83	187.50	-3	1,557	-0.19%
2021/11/24	0	0.00	3	187.67	187.50	-3	1,586	-0.19%
2021/11/23	0	0.00	3	188.17	187.00	-3	1,601	-0.19%
2021/11/22	0	0.00	1	195.50	194.00	-1	1,614	-0.06%
2021/11/19	8	202.80	6	195.17	195.00	2	1,641	0.12%
2021/11/18	2	198.99	2	200.75	197.00	0	1,658	0.00%
2021/11/17	37	201.26	34	201.03	200.50	3	1,682	0.18%
2021/11/16	0	0.00	1	192.00	192.00	-1	1,657	-0.06%
2021/11/15	5	197.89	2	194.75	195.00	3	1,692	0.18%
2021/11/12	1	193.00	1	191.00	193.00	0	1,716	0.00%
2021/11/11	1	193.48	0	0.00	192.50	1	1,730	0.06%
2021/11/10	2	190.50	0	0.00	190.50	2	1,759	0.11%
2021/11/09	0	185.00	20	186.23	186.00	-20	1,780	-1.12%
2021/11/08	0	0.00	7	185.14	185.00	-7	1,806	-0.39%
2021/11/05	1	188.50	2	188.25	189.00	-1	1,850	-0.05%
2021/11/02	2	185.75	1	187.00	180.50	1	1,915	0.05%
2021/11/01	1	195.50	4	193.25	193.50	-3	1,908	-0.16%
2021/10/29	1	191.00	3.1	193.25	191.50	-2.1	1,909	-0.11%
2021/10/28	1	188.04	1	186.00	189.50	0	1,889	0.00%
2021/10/27	1	186.50	1	185.00	185.50	0	1,915	0.00%
2021/10/26	5	179.80	19	182.66	179.00	-14	1,927	-0.73%
2021/10/25	9	181.01	5	182.50	182.00	4	1,962	0.20%
2021/10/22	5	181.70	12	178.21	183.00	-7	2,041	-0.34%
2021/10/21	2	178.00	1	179.00	175.50	1	2,093	0.05%
2021/10/20	5	178.20	2	177.75	178.00	3	2,194	0.14%
2021/10/19	5	175.80	5	176.10	177.50	0	2,269	0.00%
2021/10/18	4	169.00	0	0.00	171.50	4	2,332	0.17%
2021/10/15	3	172.00	2	169.50	169.50	1	2,465	0.04%
2021/10/14	1	164.00	0	163.05	166.00	1	2,525	0.04%
2021/10/08	4	174.02	8	175.25	174.50	-4	2,704	-0.15%
2021/10/07	3.1	173.99	2	173.50	174.00	1.1	2,806	0.04%
2021/10/06	0	0.00	1	166.50	166.50	-1	2,927	-0.03%
2021/10/05	3	164.67	3	163.17	168.00	0	2,992	0.00%
2021/10/04	4	163.50	3	165.80	160.50	1	3,004	0.03%
2021/10/01	0	0.00	1	166.50	165.50	-1	3,041	-0.03%
2021/09/30	2	174.01	1	175.00	173.00	1	3,086	0.03%
2021/09/29	0	0.00	1	168.00	166.00	-1	3,145	-0.03%
2021/09/28	0	0.00	15	174.20	176.50	-15	3,204	-0.47%
2021/09/24	1	182.50	1	182.00	181.00	0	3,248	0.00%
2021/09/23	0	0.00	1	182.00	179.00	-1	3,250	-0.03%
2021/09/22	1	177.50	1	177.50	178.00	0	3,270	0.00%
2021/09/17	12	178.92	1	181.00	180.50	11	3,285	0.33%
2021/09/16	24	179.85	2	179.50	177.50	22	3,308	0.67%
2021/09/15	2	177.50	1	176.50	179.00	1	3,379	0.03%
2021/09/14	73	179.71	42	181.20	181.50	31	3,372	0.92%
2021/09/13	0.1	177.00	0	0.00	173.00	0.1	3,344	0.00%
2021/09/10	16	172.38	0	0.00	177.00	16	3,348	0.48%
2021/09/09	21	172.81	3	173.67	174.00	18	3,354	0.54%
2021/09/08	4	170.25	3	174.83	170.00	1	3,350	0.03%
2021/09/07	3	177.67	1	176.00	178.00	2	3,327	0.06%
2021/09/06	4	189.63	6	183.00	181.50	-2	3,293	-0.06%
2021/09/03	1	188.00	7	191.79	188.50	-6	3,229	-0.19%
2021/09/02	7	201.93	8	207.25	196.00	-1	3,190	-0.03%
2021/09/01	15	210.57	8	212.63	217.50	7	3,053	0.23%
2021/08/31	7	204.69	7	205.64	204.00	0	3,004	0.00%
2021/08/30	1.1	199.05	2	204.00	199.00	-0.9	2,935	-0.03%
2021/08/27	1	195.00	0	0.00	195.00	1	2,904	0.03%
2021/08/26	2	200.75	2	202.75	200.50	0	2,894	0.00%
2021/08/25	3	204.00	3	204.67	204.00	0	2,879	0.00%
2021/08/24	6	209.08	5	212.20	204.00	1	2,851	0.04%
2021/08/23	2.1	206.12	3	207.50	212.50	-0.9	2,830	-0.03%
2021/08/20	8.1	200.53	5	200.10	203.00	3.1	2,794	0.11%
2021/08/19	3.1	200.17	70	197.25	191.50	-66.9	2,750	-2.43%
2021/08/18	12	204.96	43	202.06	205.50	-31	2,708	-1.14%
2021/08/17	35	195.06	3	200.83	191.50	32	2,677	1.20%
2021/08/16	3	201.00	1	207.50	202.00	2	2,654	0.08%
2021/08/13	9	202.39	13	198.65	196.00	-4	2,615	-0.15%
2021/08/12	1	212.00	2	209.75	212.00	-1	2,589	-0.04%
2021/08/11	4	204.38	2	212.75	201.00	2	2,571	0.08%
2021/08/10	2	221.75	1	218.50	219.50	1	2,533	0.04%
2021/08/09	3	219.83	2	221.00	215.00	1	2,511	0.04%
2021/08/06	1	234.50	2	230.50	235.00	-1	2,488	-0.04%
2021/08/04	1	240.00	48	239.02	240.00	-47	2,495	-1.88%
2021/08/03	1	247.50	5	258.00	247.50	-4	2,492	-0.16%
2021/08/02	0	0.00	4	244.50	248.00	-4	2,482	-0.16%
2021/07/30	14	244.75	0	0.00	242.00	14	2,465	0.57%
2021/07/29	1	248.50	7.1	246.33	251.50	-6.1	2,443	-0.25%
2021/07/28	21	230.60	15	230.63	238.50	6	2,415	0.25%
2021/07/27	5	248.00	4	247.50	238.50	1	2,358	0.04%
2021/07/26	5	253.30	10	256.30	265.00	-5	2,319	-0.22%
2021/07/23	5	234.50	22	235.43	241.00	-17	2,266	-0.75%
2021/07/22	38	247.26	6	248.08	248.00	32	2,283	1.40%
2021/07/21	40	244.09	5	247.20	250.00	35	2,219	1.58%
2021/07/20	41	237.60	20	238.35	231.00	21	2,132	0.98%
2021/07/19	21	235.79	4	235.00	238.00	17	2,079	0.82%
2021/07/16	3	220.17	2	219.75	220.00	1	2,020	0.05%
2021/07/15	0	0.00	5.2	214.92	225.50	-5.2	1,995	-0.26%
2021/07/14	3.1	214.57	6	217.08	216.00	-2.9	1,983	-0.15%
2021/07/13	11	208.18	14	210.82	211.00	-3	1,913	-0.16%
2021/07/12	6	189.17	7	190.21	197.00	-1	1,802	-0.06%
2021/07/09	0	0.00	4	178.13	179.50	-4	1,751	-0.23%
2021/07/08	7	178.14	5	184.00	179.50	2	1,774	0.11%
2021/07/07	1	175.00	2	176.50	175.00	-1	1,753	-0.06%
2021/07/06	35	181.01	4	181.25	181.50	31	1,731	1.79%
2021/07/05	3	173.33	1	175.00	178.00	2	1,711	0.12%
2021/07/02	1	169.00	1	163.00	170.00	0	1,690	0.00%
2021/07/01	1	161.00	1	168.00	161.00	0	1,788	0.00%
2021/06/29	0	0.00	43	174.03	166.50	-43	1,856	-2.32%
2021/06/28	43	171.50	1	166.00	171.50	42	1,945	2.16%
2021/06/25	0	0.00	2	167.00	167.00	-2	2,208	-0.09%
2021/06/24	4.2	165.60	3	167.33	167.00	1.2	2,346	0.05%
2021/06/23	0	0.00	7	155.86	158.50	-7	2,342	-0.30%
2021/06/22	2	153.50	2	156.50	151.00	0	2,427	0.00%
2021/06/21	2	153.00	1	154.50	156.50	1	2,426	0.04%
2021/06/18	1	159.00	0	0.00	158.50	1	2,420	0.04%
2021/06/17	0	0.00	0	156.23	159.00	0	2,417	0.00%
2021/06/16	1	156.00	1	157.00	155.50	0	2,429	0.00%
2021/06/15	1	156.50	7	157.00	156.50	-6	2,424	-0.25%
2021/06/11	2	154.50	2	156.50	154.00	0	2,453	0.00%
2021/06/10	10	155.20	1.1	158.86	157.00	9	2,486	0.36%
2021/06/09	0	0.00	0	154.00	150.00	0	2,531	0.00%
2021/06/02	0	0.00	1	151.00	151.00	-1	2,571	-0.04%
2021/06/01	0	0.00	9	154.94	154.50	-9	2,566	-0.35%
2021/05/31	6	155.83	5.1	155.50	155.50	1	2,578	0.04%
2021/05/28	0	0.00	0.1	152.50	151.00	-0.1	2,576	0.00%
2021/05/25	9	149.22	1	151.00	150.50	8	2,642	0.30%
2021/05/24	2	141.50	5	144.00	144.00	-3	2,669	-0.11%
2021/05/19	2	140.00	0	0.00	141.00	2	2,724	0.07%
2021/05/17	0	0.00	11	129.45	128.50	-11	2,711	-0.41%
2021/05/14	1	139.00	17	135.41	137.00	-16	2,702	-0.59%
2021/05/13	1	137.00	0	0.00	139.50	1	2,683	0.04%
2021/05/12	0	0.00	5	138.50	134.50	-5	2,666	-0.19%
2021/05/11	0	0.00	1	140.00	140.00	-1	2,631	-0.04%
2021/05/07	0	0.00	1	155.50	158.50	-1	2,593	-0.04%
2021/05/06	2.1	151.29	1	152.00	153.00	1.1	2,567	0.04%
2021/05/05	8	156.56	1	158.50	149.00	7	2,550	0.27%
2021/05/04	15.1	158.03	21	150.67	157.50	-5.9	2,529	-0.23%
2021/05/03	0.1	165.00	1	165.00	160.50	-1	2,491	-0.04%
2021/04/29	11	178.27	12	178.29	173.50	-1	2,466	-0.04%
2021/04/28	7	176.36	6.1	175.82	180.50	0.9	2,412	0.04%
2021/04/27	1	171.00	6	169.25	168.50	-5	2,324	-0.22%
2021/04/26	6	172.67	5	173.50	171.50	1	2,343	0.04%
2021/04/23	10	162.90	14	165.89	171.00	-4	2,301	-0.17%
2021/04/22	6	164.50	1	170.50	159.00	5	2,295	0.22%
2021/04/21	8	169.50	4	167.63	168.00	4	2,271	0.18%
2021/04/20	4	173.25	5	173.10	173.00	-1	2,251	-0.04%
2021/04/19	2	174.00	2	174.00	170.50	0	2,228	0.00%
2021/04/16	1	171.00	58	169.04	169.00	-57	2,203	-2.59%
2021/04/15	0	0.00	3	169.33	172.00	-3	2,187	-0.14%
2021/04/14	3	161.00	1	161.00	167.00	2	2,176	0.09%
2021/04/13	1	168.00	0	0.00	165.50	1	2,182	0.05%
2021/04/12	1	168.00	1.3	168.44	172.00	-0.3	2,159	-0.01%
2021/04/09	3	170.50	20	178.08	168.00	-17	2,139	-0.79%
2021/04/08	20	176.50	19	178.97	176.50	1	2,110	0.05%
2021/04/07	52	180.97	52	178.33	176.00	0	2,068	0.00%
2021/04/06	22.1	167.29	9	168.00	172.00	13.1	1,947	0.67%
2021/04/01	1	168.47	0	0.00	167.50	1	1,929	0.05%
2021/03/31	14	171.64	31	172.52	170.00	-17	1,966	-0.86%
2021/03/30	236.3	170.62	17	170.32	168.00	219.3	1,857	11.81%	大買/鉅額交易
2021/03/29	65	156.71	65	157.52	162.00	0	1,580	0.00%
2021/03/26	1	143.50	4	144.00	147.50	-3	1,426	-0.21%
2021/03/25	2	142.50	7	140.29	138.00	-5	1,369	-0.37%
2021/03/24	0	0.00	48	136.77	135.50	-48	1,290	-3.72%
2021/03/23	48	134.84	0	0.00	135.00	48	1,286	3.73%
2021/03/22	1	133.50	0	0.00	133.50	1	1,295	0.08%
2021/03/19	2	138.75	29	137.33	136.00	-27	1,378	-1.96%
2021/03/18	25	136.00	11	135.18	136.00	14	1,525	0.92%
2021/03/17	6	136.33	15	136.00	134.00	-9	1,554	-0.58%
2021/03/16	9	137.00	6	137.83	136.50	3	1,528	0.20%
2021/03/15	24	134.71	22	135.27	138.00	2	1,525	0.13%
2021/03/12	5	131.70	0	0.00	130.00	5	1,465	0.34%
2021/03/11	0	0.00	1	130.50	131.00	-1	1,451	-0.07%
2021/03/10	0	128.50	0	0.00	126.00	0	1,437	0.00%
2021/03/09	1	125.00	70	125.21	126.00	-69	1,475	-4.68%
2021/03/05	0	0.00	11.1	126.05	126.00	-11.1	1,464	-0.76%
2021/03/04	10	130.00	0	0.00	126.50	10	1,464	0.68%
2021/03/02	0.1	129.50	4	128.50	128.00	-3.9	1,468	-0.26%
2021/02/26	1	128.00	4	128.50	128.00	-3	1,477	-0.20%
2021/02/25	9	132.56	4	134.50	131.00	5	1,478	0.34%
2021/02/24	29	130.66	0	0.00	133.00	29	1,442	2.01%
2021/02/23	2	128.50	4.2	127.46	128.00	-2.2	1,406	-0.16%
2021/02/22	6	130.50	0	0.00	130.00	6	1,395	0.43%
2021/02/18	1.8	121.73	0	0.00	122.00	1.8	1,342	0.13%
2021/02/17	10	121.00	0	0.00	121.50	10	1,356	0.74%
2021/02/05	5	117.30	0	0.00	117.50	5	1,369	0.37%
2021/02/03	0.1	116.00	0	0.00	112.50	0.1	1,370	0.01%
2021/02/02	1	113.50	0	0.00	114.50	1	1,377	0.07%
2021/01/28	1	116.50	0	0.00	116.00	1	1,388	0.07%
2021/01/22	0	0.00	1	118.00	121.00	-1	1,379	-0.07%
2021/01/21	7.4	120.33	9	118.33	118.50	-1.6	1,372	-0.11%
2021/01/20	3	122.17	0	0.00	119.50	3	1,363	0.22%
2021/01/19	1.1	127.82	0	0.00	124.00	1.1	1,341	0.08%
2021/01/18	3	123.17	0	0.00	125.00	3	1,306	0.23%
2021/01/15	0	0.00	4	126.00	124.50	-4	1,299	-0.31%
2021/01/14	1	124.00	0	0.00	126.00	1	1,274	0.08%
2021/01/13	4.2	123.04	0	0.00	123.50	4.2	1,262	0.33%
2021/01/11	2	124.00	0	0.00	126.00	2	1,251	0.16%
2021/01/08	1	124.00	1	124.50	125.00	0	1,276	0.00%
2021/01/07	1	124.50	5	124.00	125.50	-4	1,277	-0.31%
2021/01/06	11	128.00	15	126.70	123.00	-4	1,274	-0.31%
2020/12/31	0	0.00	3	127.50	124.00	-3	1,268	-0.24%
2020/12/30	0	0.00	1	125.50	127.00	-1	1,327	-0.08%
2020/12/29	0	124.00	0	0.00	124.50	0	1,312	0.00%
2020/12/28	5.6	125.80	1	124.50	124.50	4.6	1,296	0.35%
2020/12/25	9.4	127.09	12	125.04	124.00	-2.6	1,265	-0.20%
2020/12/24	4.2	119.88	0	0.00	120.00	4.2	1,177	0.36%
2020/12/23	0	0.00	1	117.00	118.00	-1	1,169	-0.09%
2020/12/22	7	118.86	0	0.00	116.00	7	1,168	0.60%
2020/12/21	1	120.50	0	0.00	120.00	1	1,157	0.09%
2020/12/18	3	119.00	0	0.00	117.00	3	1,138	0.26%
2020/12/17	0.1	117.00	0	0.00	116.50	0.1	1,117	0.01%
2020/12/16	3	119.00	0	0.00	118.00	3	1,112	0.27%
2020/12/15	7	121.71	4	123.88	117.50	3	1,108	0.27%
2020/12/14	10.1	125.97	22	128.23	130.00	-11.9	1,009	-1.18%
2020/12/11	5	120.20	2	119.00	121.00	3	836	0.36%
2020/12/10	3	118.00	3	119.50	118.00	0	798	0.00%
2020/12/09	75	119.07	1	118.50	119.50	74	787	9.40%
2020/12/08	2.1	117.23	11	116.00	118.00	-8.9	748	-1.19%
2020/12/04	1	115.50	0	0.00	115.00	1	721	0.14%
2020/12/03	19	118.29	9	115.44	115.50	10	714	1.40%
2020/12/02	1	115.00	1	115.00	115.00	0	673	0.00%
2020/12/01	1	114.00	0	0.00	114.50	1	670	0.15%
2020/11/30	2	113.75	0	0.00	113.50	2	670	0.30%
2020/11/27	0.2	114.50	0	0.00	114.00	0.2	672	0.03%
2020/11/26	5	115.40	12	115.08	114.00	-7	666	-1.05%
2020/11/25	10	114.40	20	114.00	116.00	-10	640	-1.56%
2020/11/24	1	114.00	0	0.00	114.00	1	620	0.16%
2020/11/23	2.1	115.44	1	115.50	113.50	1.1	629	0.17%
2020/11/20	2	113.25	0	0.00	114.00	2	621	0.32%
2020/11/19	2	111.75	0	0.00	111.50	2	606	0.33%
2020/11/16	5	113.80	1	114.50	113.00	4	623	0.64%
2020/11/13	10.7	111.14	13	111.96	111.50	-2.3	605	-0.37%
2020/11/12	12	109.46	0	0.00	109.00	12	584	2.05%
2020/11/10	1	107.00	0	0.00	107.00	1	578	0.17%
2020/11/06	0	0.00	8	109.00	108.50	-8	566	-1.41%
2020/11/05	8	108.13	0	0.00	108.00	8	569	1.41%
2020/10/21	0	0.00	1	110.00	108.50	-1	669	-0.15%
2020/10/19	1	109.50	2	109.50	109.50	-1	679	-0.15%
2020/10/16	3	114.50	3	111.17	109.50	0	683	0.00%
2020/10/12	13	116.42	13	113.31	113.00	0	646	0.00%
2020/10/08	2	113.00	1	112.50	114.50	1	615	0.16%
2020/10/07	12	113.29	11	114.23	112.00	1	594	0.17%
2020/10/06	0	0.00	1	106.00	106.50	-1	519	-0.19%
2020/09/25	0	0.00	4	101.25	100.00	-4	872	-0.46%
2020/09/24	0	0.00	2	103.00	103.00	-2	884	-0.23%
2020/09/03	1	110.50	0	0.00	110.00	1	1,062	0.09%
2020/08/27	1	111.00	3	111.83	111.00	-2	1,295	-0.15%
2020/08/26	1	109.50	20	108.63	111.00	-19	1,343	-1.41%
2020/08/24	20	108.25	0	0.00	108.00	20	1,395	1.43%
2020/08/21	1	102.50	0	0.00	104.50	1	1,398	0.07%
2020/08/12	1	109.50	1	109.50	109.50	0	1,488	0.00%
2020/08/11	1	110.50	1	110.50	110.50	0	1,495	0.00%
2020/08/07	1	111.50	1	111.50	111.50	0	1,558	0.00%
2020/08/05	0	0.00	9	115.00	115.50	-9	1,583	-0.57%
2020/08/04	0	0.00	2	119.75	120.00	-2	1,611	-0.12%
2020/07/30	12	120.33	3	120.17	118.50	9	1,766	0.51%
2020/07/29	0	0.00	4	116.38	115.50	-4	1,784	-0.22%
2020/07/28	1	116.00	6	116.42	116.00	-5	1,784	-0.28%
2020/07/27	2	116.50	5	115.00	116.00	-3	1,783	-0.17%
2020/07/24	1	116.50	1	117.50	116.50	0	1,784	0.00%
2020/07/23	0	0.00	4	119.13	119.00	-4	1,779	-0.22%
2020/07/22	1	120.00	1	120.00	120.00	0	1,781	0.00%
2020/07/21	0	0.00	4	119.50	119.50	-4	1,793	-0.22%
2020/07/20	0	0.00	1	117.00	116.50	-1	1,812	-0.06%
2020/07/17	1	116.50	0	0.00	115.50	1	1,818	0.05%
2020/07/16	1	116.50	1	116.00	116.50	0	1,819	0.00%
2020/07/15	6	117.25	0	0.00	115.50	6	1,818	0.33%
2020/07/13	4	116.50	0	0.00	117.00	4	1,826	0.22%
2020/07/10	3	118.17	5	116.00	115.50	-2	1,834	-0.11%
2020/07/09	0	0.00	5	122.50	119.00	-5	1,826	-0.27%
2020/07/07	24	121.65	120	122.80	119.50	-96	1,772	-5.42%	大賣/
2020/07/06	5	127.60	9	131.17	132.00	-4	1,643	-0.24%
2020/07/03	0	0.00	1	121.00	120.00	-1	1,521	-0.07%
2020/07/02	1	120.50	2	120.25	120.50	-1	1,522	-0.07%
2020/07/01	44	119.50	2	120.00	119.50	42	1,513	2.78%
2020/06/30	0	0.00	4	116.50	117.50	-4	1,483	-0.27%
2020/06/29	58	116.38	3	116.67	117.00	55	1,480	3.72%
2020/06/24	3	119.00	0	0.00	119.00	3	1,467	0.20%
2020/06/18	0	0.00	2	114.50	114.00	-2	1,454	-0.14%
2020/06/17	9	114.00	0	0.00	114.50	9	1,450	0.62%
2020/06/16	0	0.00	1	113.00	113.50	-1	1,455	-0.07%
2020/06/15	5	111.50	3	112.50	112.00	2	1,459	0.14%
2020/06/12	2	111.50	1	112.50	113.00	1	1,457	0.07%
2020/06/11	4	119.00	1	114.00	114.00	3	1,452	0.21%
2020/06/05	6	121.42	0	0.00	123.00	6	1,383	0.43%
2020/06/04	6	120.75	5	121.60	123.50	1	1,350	0.07%
2020/06/03	13	120.65	9	120.67	120.50	4	1,313	0.30%
2020/06/02	7	119.00	6	118.00	118.00	1	1,218	0.08%
2020/05/29	3	114.17	5	117.00	113.50	-2	1,161	-0.17%
2020/05/27	2	115.00	2	116.25	116.00	0	1,099	0.00%
2020/05/25	1	113.50	3	115.50	116.50	-2	1,072	-0.19%
2020/05/21	0	0.00	8	116.00	116.00	-8	1,042	-0.77%
2020/05/20	4	116.25	6	117.25	118.00	-2	1,036	-0.19%
2020/05/19	1	114.00	1	112.00	115.00	0	1,048	0.00%
2020/05/15	1	112.00	131	111.85	112.00	-130	1,034	-12.57%	大賣/鉅額交易
2020/05/14	1	113.50	1	117.50	113.50	0	1,018	0.00%
2020/05/13	4	116.63	1	118.00	118.00	3	968	0.31%
2020/05/12	3	117.00	15	116.00	115.50	-12	952	-1.26%
2020/05/11	3	121.17	4	121.00	120.50	-1	928	-0.11%
2020/05/08	8	120.56	93	117.58	119.00	-85	895	-9.49%
2020/05/07	27	115.17	28	117.25	119.00	-1	845	-0.12%
2020/05/06	5	112.00	7	110.71	109.50	-2	779	-0.26%
2020/05/05	1	106.50	0	0.00	107.00	1	714	0.14%
2020/05/04	0	0.00	1	97.20	98.40	-1	671	-0.15%
2020/04/30	1	98.60	0	0.00	99.00	1	672	0.15%
2020/04/29	0	0.00	10	98.70	98.60	-10	678	-1.47%
2020/04/27	6	98.00	1	97.40	97.80	5	685	0.73%
2020/04/24	12	98.02	2	97.00	97.00	10	680	1.47%
2020/04/22	2	89.80	2	92.00	92.00	0	626	0.00%
2020/04/21	2	88.70	4	89.10	88.70	-2	617	-0.32%
2020/04/17	0	0.00	15	89.04	89.30	-15	614	-2.44%
2020/04/16	9	90.68	9	89.89	89.70	0	608	0.00%
2020/04/15	2	89.00	5	87.52	89.20	-3	600	-0.50%
2020/04/14	1	85.80	8	85.90	87.80	-7	590	-1.19%
2020/04/13	1	84.80	4	84.60	84.50	-3	590	-0.51%
2020/04/10	0	0.00	5	85.00	85.00	-5	591	-0.85%
2020/04/09	3	84.53	3	85.10	84.50	0	604	0.00%
2020/04/08	12	84.58	3	85.93	86.00	9	607	1.48%
2020/04/07	18	83.13	6	82.95	83.80	12	641	1.87%
2020/04/06	3	79.20	0	0.00	79.50	3	638	0.47%
2020/03/27	5	78.50	0	0.00	77.50	5	673	0.74%
2020/03/26	0	0.00	2	75.00	76.60	-2	663	-0.30%
2020/03/24	8	71.18	7	71.91	72.00	1	673	0.15%
2020/03/20	2	70.20	0	0.00	69.60	2	711	0.28%
2020/03/19	2	67.00	0	0.00	63.90	2	713	0.28%
2020/03/17	1	74.00	2	74.50	72.00	-1	708	-0.14%
2020/03/16	0	0.00	75	80.68	78.40	-75	698	-10.74%
2020/03/13	3	83.00	2	82.90	84.30	1	689	0.15%
2020/03/12	5	93.00	0	0.00	92.10	5	689	0.72%
2020/03/11	1	99.10	1	100.50	99.10	0	716	0.00%
2020/03/10	1	98.80	1	101.00	102.00	0	717	0.00%
2020/03/05	2	109.50	2	110.25	107.00	0	706	0.00%
2020/03/03	0	0.00	1	102.50	102.00	-1	692	-0.14%
2020/03/02	1	100.00	0	0.00	100.00	1	693	0.14%
2020/02/20	1	112.50	7	111.50	108.00	-6	687	-0.87%
2020/02/19	0	0.00	3	105.00	107.50	-3	650	-0.46%
2020/02/18	0	0.00	1	104.00	102.00	-1	649	-0.15%
2020/02/17	1	104.50	1	104.50	103.50	0	651	0.00%
2020/02/14	7	102.14	0	0.00	102.50	7	653	1.07%
2020/02/12	0	0.00	2	103.00	101.00	-2	673	-0.30%
2020/02/11	0	0.00	1	99.50	99.60	-1	682	-0.15%
2020/02/10	1	96.10	7	95.43	97.70	-6	749	-0.80%
2020/02/07	0	0.00	1	99.90	98.00	-1	761	-0.13%
2020/02/06	6	98.83	0	0.00	101.00	6	767	0.78%
2020/02/04	2	95.95	0	0.00	96.30	2	785	0.25%
2020/02/03	29	92.43	1	92.50	92.60	28	798	3.51%
2020/01/31	2	99.50	0	0.00	99.50	2	810	0.25%
2020/01/15	0	0.00	3	117.00	114.50	-3	1,147	-0.26%
2020/01/14	30	115.53	2	115.25	116.00	28	1,195	2.34%
2020/01/10	59	112.33	0	0.00	112.50	59	1,220	4.83%
2020/01/09	9	112.00	0	0.00	112.50	9	1,228	0.73%
2020/01/08	1	111.50	0	0.00	111.00	1	1,268	0.08%
2020/01/07	34	111.90	1	113.00	112.50	33	1,278	2.58%
2020/01/02	1	121.00	3	119.67	119.50	-2	1,349	-0.15%
2019/12/31	13	120.85	9	119.72	119.50	4	1,348	0.30%
2019/12/30	22	117.64	1	118.50	118.50	21	1,343	1.56%
2019/12/27	1	118.00	4	118.00	118.00	-3	1,332	-0.23%
2019/12/26	0	0.00	21	118.43	116.00	-21	1,339	-1.57%
2019/12/24	1	114.00	1	116.00	113.50	0	1,354	0.00%
2019/12/20	1	115.50	1	117.00	115.50	0	1,359	0.00%
2019/12/18	0	0.00	6	114.50	114.00	-6	1,361	-0.44%
2019/12/16	0	0.00	2	106.50	111.00	-2	1,509	-0.13%
2019/12/13	0	0.00	4	106.50	106.50	-4	1,520	-0.26%
2019/12/12	0	0.00	2	110.00	108.50	-2	1,517	-0.13%
2019/12/10	2	111.00	2	111.00	111.00	0	1,526	0.00%
2019/12/09	1	111.50	1	111.50	111.50	0	1,535	0.00%
2019/12/06	1	116.00	0	0.00	115.00	1	1,541	0.06%
2019/12/05	2	112.00	1	112.00	112.00	1	1,582	0.06%
2019/12/04	0	0.00	5	109.70	110.00	-5	1,593	-0.31%
2019/12/02	1	111.00	3	111.50	112.00	-2	1,606	-0.12%
2019/11/29	0	0.00	28	113.50	112.50	-28	1,609	-1.74%
2019/11/28	5	115.30	1	115.00	114.50	4	1,610	0.25%
2019/11/26	1	113.50	2	113.25	113.00	-1	1,637	-0.06%
2019/11/25	0	0.00	1	112.00	112.50	-1	1,684	-0.06%
2019/11/22	0	0.00	1	112.00	112.00	-1	1,706	-0.06%
2019/11/21	1	113.00	2	112.50	113.50	-1	1,717	-0.06%
2019/11/19	0	0.00	3	115.00	114.50	-3	1,769	-0.17%
2019/11/18	5	115.00	0	0.00	115.50	5	1,806	0.28%
2019/11/13	4	115.38	1	114.50	115.00	3	1,895	0.16%
2019/11/12	3	115.00	3	111.50	115.00	0	1,895	0.00%
2019/11/11	0	0.00	1	110.50	111.00	-1	1,894	-0.05%
2019/11/08	1	115.00	2	116.00	115.00	-1	1,884	-0.05%
2019/11/07	33	115.62	9	117.50	114.00	24	1,883	1.27%
2019/11/06	1	126.00	0	0.00	125.50	1	1,821	0.05%
2019/11/05	3	126.33	9	126.94	126.50	-6	1,824	-0.33%
2019/11/04	2	126.75	3	127.17	126.00	-1	1,836	-0.05%
2019/11/01	3	126.33	2	125.50	127.00	1	1,835	0.05%
2019/10/31	3	125.33	2	124.75	124.50	1	1,842	0.05%
2019/10/30	5	126.70	4	126.63	126.50	1	1,831	0.05%
2019/10/29	41	126.38	33	125.06	125.00	8	1,820	0.44%
2019/10/28	40	132.69	10	133.15	127.50	30	1,806	1.66%
2019/10/25	15	130.53	13	129.23	129.50	2	1,704	0.12%
2019/10/24	1	125.50	9	124.33	125.50	-8	1,601	-0.50%
2019/10/23	5	126.20	23	125.76	124.00	-18	1,653	-1.09%
2019/10/22	23	125.13	29	124.40	124.50	-6	1,614	-0.37%
2019/10/21	2	121.25	81	120.75	124.50	-79	1,574	-5.02%
2019/10/18	0	0.00	10	123.00	121.00	-10	1,569	-0.64%
2019/10/16	0	0.00	2	121.00	121.00	-2	1,575	-0.13%
2019/10/15	5	121.50	8	121.00	120.00	-3	1,545	-0.19%
2019/10/14	8	122.19	2	122.50	122.00	6	1,599	0.38%
2019/10/09	22	120.50	8	120.50	120.00	14	1,598	0.88%
2019/10/08	7	123.43	13	123.88	121.50	-6	1,606	-0.37%
2019/10/07	6	121.75	39	121.09	121.00	-33	1,564	-2.11%
2019/10/04	12	122.33	63	121.98	121.50	-51	1,578	-3.23%
2019/10/02	0	0.00	37	120.28	120.00	-37	1,627	-2.27%
2019/10/01	0	0.00	20	120.00	120.00	-20	1,631	-1.23%
2019/09/27	20	115.50	16	117.94	115.50	4	1,641	0.24%
2019/09/25	10	119.45	58	119.19	119.00	-48	1,718	-2.79%
2019/09/24	6	121.83	0	0.00	120.50	6	1,738	0.35%
2019/09/23	0	0.00	1	120.50	121.00	-1	1,723	-0.06%
2019/09/20	7	122.29	4	124.50	121.50	3	1,722	0.17%
2019/09/19	26	127.25	5	125.80	123.00	21	1,692	1.24%
2019/09/18	4	121.88	0	0.00	122.00	4	1,547	0.26%
2019/09/17	0	0.00	1	118.00	120.00	-1	1,571	-0.06%
2019/09/16	0	0.00	1	118.50	118.00	-1	1,576	-0.06%
2019/09/10	2	121.50	2	121.00	120.50	0	1,598	0.00%
2019/09/09	5	122.50	12	122.46	123.50	-7	1,575	-0.44%
2019/09/06	10	118.00	0	0.00	118.50	10	1,499	0.67%
2019/09/04	2	119.00	0	0.00	119.00	2	1,479	0.14%
2019/09/03	0	0.00	1	116.50	117.00	-1	1,479	-0.07%
2019/08/30	0	0.00	1	119.00	116.50	-1	1,483	-0.07%
2019/08/29	1	117.50	1	122.00	117.00	0	1,473	0.00%
2019/08/28	9	123.00	6	123.00	121.00	3	1,445	0.21%
2019/08/27	5	118.50	10	120.00	119.00	-5	1,403	-0.36%
2019/08/26	10	115.00	0	0.00	115.50	10	1,384	0.72%
2019/08/22	0	0.00	4	125.25	120.00	-4	1,358	-0.29%
2019/08/21	7	122.14	3	122.67	123.00	4	1,317	0.30%
2019/08/20	0	0.00	11	119.14	118.50	-11	1,287	-0.85%
2019/08/19	4	118.75	15	118.53	117.50	-11	1,240	-0.89%
2019/08/16	2	116.00	15	115.50	116.00	-13	1,215	-1.07%
2019/08/15	0	0.00	1	109.00	112.00	-1	1,202	-0.08%
2019/08/14	1	113.50	6	114.25	113.00	-5	1,206	-0.41%
2019/08/12	2	114.25	2	114.50	114.50	0	1,269	0.00%
2019/08/08	2	112.50	2	112.25	113.00	0	1,280	0.00%
2019/08/06	20	113.00	150	108.86	114.00	-130	1,272	-10.22%	大賣/鉅額交易
2019/08/05	40	114.50	0	0.00	114.00	40	1,259	3.18%
2019/08/02	25	117.50	7	117.00	116.50	18	1,254	1.43%
2019/07/31	0	0.00	1	118.50	120.50	-1	1,252	-0.08%
2019/07/30	71	117.49	5	118.80	118.00	66	1,253	5.27%
2019/07/26	6	123.92	0	0.00	124.50	6	1,275	0.47%
2019/07/25	14	126.11	33	124.12	125.50	-19	1,301	-1.46%
2019/07/24	6	121.25	3	119.33	121.50	3	1,237	0.24%
2019/07/23	4	117.63	3	119.00	117.50	1	1,217	0.08%
2019/07/22	21	118.98	7	119.21	119.50	14	1,213	1.15%
2019/07/19	5	118.00	2	118.50	119.50	3	1,203	0.25%
2019/07/18	4	117.88	3	120.50	118.00	1	1,197	0.08%
2019/07/17	47	119.95	1	120.50	120.50	46	1,182	3.89%
2019/07/16	108	122.67	8	122.69	120.50	100	1,171	8.54%	大買/
2019/07/15	3	119.50	3	119.00	119.50	0	1,105	0.00%
2019/07/12	0	0.00	2	116.00	118.50	-2	1,099	-0.18%
2019/07/11	152	120.26	3	120.00	119.00	149	1,087	13.70%	大買/鉅額交易
2019/07/10	2	116.50	4	117.25	118.50	-2	1,065	-0.19%
2019/07/09	1	115.00	1	115.50	115.50	0	1,039	0.00%
2019/07/08	20	119.08	34	118.82	114.50	-14	1,025	-1.36%
2019/07/05	2	114.50	2	114.75	116.50	0	958	0.00%
2019/07/04	3	113.67	2	114.00	112.50	1	931	0.11%
2019/07/03	6	112.83	7.1	112.02	112.00	-1.1	909	-0.12%
2019/07/02	3	111.50	28	112.04	112.50	-25	895	-2.79%
2019/07/01	7	106.93	0	0.00	107.00	7	831	0.84%
2019/06/27	1	106.00	0	0.00	103.00	1	817	0.12%
2019/06/24	4	106.75	4	105.88	106.00	0	803	0.00%
2019/06/21	10	105.50	10	104.00	102.00	0	762	0.00%
2019/06/20	0	0.00	2	103.50	104.00	-2	759	-0.26%
2019/06/19	23	102.98	4	102.75	103.00	19	756	2.51%
2019/06/18	6	103.92	5	103.40	102.00	1	765	0.13%
2019/06/10	3	100.50	2	101.00	100.50	1	852	0.12%
2019/05/23	10	99.99	0	0.00	99.80	10	1,016	0.98%
2019/05/21	60	102.73	3	101.00	103.50	57	1,031	5.53%
2019/05/20	0	0.00	1	101.00	100.50	-1	1,065	-0.09%
2019/05/17	3	108.17	3	104.33	104.00	0	1,066	0.00%
2019/05/16	20	103.50	2	103.50	103.00	18	1,025	1.75%
2019/05/15	13	102.19	0	0.00	102.00	13	1,080	1.20%
2019/05/14	7	99.43	7	97.07	102.00	0	1,107	0.00%
2019/05/10	0	0.00	1	99.70	100.50	-1	1,145	-0.09%
2019/05/09	2	105.50	4	103.50	100.00	-2	1,151	-0.17%
2019/05/08	0	0.00	1	103.50	104.50	-1	1,159	-0.09%
2019/05/07	1	104.50	2	104.75	105.00	-1	1,181	-0.08%
2019/05/06	4	105.50	3	105.17	103.00	1	1,204	0.08%
2019/05/03	1	100.50	1	101.50	103.50	0	1,193	0.00%
2019/05/02	6	102.42	4	103.75	103.00	2	1,263	0.16%
2019/04/30	1	95.20	1	94.50	95.00	0	1,281	0.00%
2019/04/25	1	103.00	0	0.00	102.00	1	1,525	0.07%
2019/04/24	1	101.50	0	0.00	101.00	1	1,633	0.06%
2019/04/23	2	100.25	1	100.50	100.00	1	1,692	0.06%
2019/04/22	1	102.50	0	0.00	101.50	1	1,704	0.06%
2019/04/19	0	0.00	1	101.50	101.00	-1	1,712	-0.06%
2019/04/18	5	102.00	7	101.79	100.00	-2	1,725	-0.12%
2019/04/17	3	104.17	1	104.50	102.50	2	1,744	0.11%
2019/04/10	0	0.00	1	105.00	104.50	-1	1,851	-0.05%
2019/04/09	0	0.00	1	105.00	105.50	-1	1,903	-0.05%
2019/04/08	3	106.17	1	106.50	104.50	2	1,934	0.10%
2019/04/03	1	103.50	2	104.50	104.50	-1	1,951	-0.05%
2019/04/02	2	100.00	115	100.28	101.50	-113	1,961	-5.76%	大賣/鉅額交易
2019/04/01	2.1	103.92	0	0.00	102.00	2.1	1,965	0.11%
2019/03/29	0	0.00	5	105.30	104.00	-5	1,972	-0.25%
2019/03/28	6	105.08	0	0.00	103.50	6	2,021	0.30%
2019/03/27	2	104.75	1	104.50	104.50	1	2,064	0.05%
2019/03/26	1	103.50	1	104.50	103.50	0	2,090	0.00%
2019/03/25	1	103.50	0	0.00	103.00	1	2,120	0.05%
2019/03/21	1	106.50	2	107.00	107.00	-1	2,163	-0.05%
2019/03/20	2	105.75	0	0.00	104.50	2	2,223	0.09%
2019/03/18	1	103.00	1	104.50	104.50	0	2,326	0.00%
2019/03/15	10	107.00	1	106.00	107.50	9	2,363	0.38%
2019/03/14	1	103.50	13	106.00	103.50	-12	2,416	-0.50%
2019/03/13	1	106.00	220	106.39	105.50	-219	2,438	-8.98%	大賣/鉅額交易
2019/03/12	2	109.75	1	108.00	108.00	1	2,501	0.04%
2019/03/11	7	113.43	5	113.50	112.50	2	2,507	0.08%
2019/03/08	21	114.95	152	115.67	116.00	-131	2,542	-5.15%	大賣/鉅額交易
2019/03/07	1	119.00	2	120.50	119.50	-1	2,581	-0.04%
2019/03/06	0	0.00	1	120.00	120.00	-1	2,599	-0.04%
2019/03/05	1	121.50	10	121.00	120.50	-9	2,653	-0.34%
2019/03/04	12	122.50	7	123.71	123.00	5	2,675	0.19%
2019/02/27	1	119.00	1	121.00	121.50	0	2,681	0.00%
2019/02/26	2	121.00	9	120.06	120.50	-7	2,677	-0.26%
2019/02/25	5	122.00	11	122.68	122.00	-6	2,694	-0.22%
2019/02/22	11	120.14	8	120.00	120.00	3	2,673	0.11%
2019/02/21	16	124.00	10	124.00	122.50	6	2,694	0.22%
2019/02/20	11	122.50	1	123.00	122.50	10	2,691	0.37%
2019/02/19	7	125.71	15	123.80	122.00	-8	2,684	-0.30%
2019/02/18	1	123.00	5	121.50	122.50	-4	2,659	-0.15%
2019/02/15	5	119.00	1	121.00	119.00	4	2,648	0.15%
2019/02/14	2	128.50	6	123.67	122.50	-4	2,633	-0.15%
2019/02/13	4	121.00	2	123.50	121.00	2	2,572	0.08%
2019/02/12	0	0.00	1	122.00	122.00	-1	2,546	-0.04%
2019/02/11	11	117.86	9	118.44	121.50	2	2,537	0.08%
2019/01/30	4	116.50	11	117.55	116.50	-7	2,539	-0.28%
2019/01/29	6	116.42	1	115.50	116.00	5	2,561	0.20%
2019/01/28	105	122.23	5	120.50	119.00	100	2,548	3.92%	大買/
2019/01/25	0	0.00	3	123.50	121.00	-3	2,541	-0.12%
2019/01/24	3	120.50	3	120.00	120.00	0	2,530	0.00%
2019/01/23	17	124.32	21	123.50	121.50	-4	2,523	-0.16%
2019/01/22	0	0.00	4	121.13	122.00	-4	2,447	-0.16%
2019/01/21	5	120.00	5	120.60	123.00	0	2,398	0.00%
2019/01/18	12	115.92	6	114.83	116.00	6	2,287	0.26%
2019/01/17	2	111.00	6	109.67	109.00	-4	2,205	-0.18%
2019/01/16	26	114.02	15	113.13	111.50	11	2,183	0.50%
2019/01/15	2	112.50	87	104.56	113.00	-85	2,081	-4.08%
2019/01/10	1	111.50	1	108.00	108.00	0	2,042	0.00%
2019/01/09	2	108.25	3	108.67	110.00	-1	2,057	-0.05%
2019/01/08	1	109.00	1	108.00	108.00	0	2,061	0.00%
2019/01/07	1	107.50	1	106.50	106.50	0	2,039	0.00%
2019/01/04	2	106.75	11	104.07	106.50	-9	2,047	-0.44%
2019/01/03	5	101.80	3	103.00	101.50	2	2,005	0.10%
2019/01/02	1	105.50	1	105.50	105.50	0	2,023	0.00%
2018/12/28	3	105.50	1	105.50	105.00	2	2,026	0.10%
2018/12/27	2	102.25	2	104.75	103.50	0	1,993	0.00%
2018/12/26	1	107.00	0	0.00	100.00	1	1,981	0.05%
2018/12/25	2	104.75	16	104.63	104.00	-14	1,962	-0.71%
2018/12/24	7	110.00	2	108.50	110.00	5	1,966	0.25%
2018/12/22	39	112.85	5	112.80	113.00	34	1,959	1.74%
2018/12/21	113	111.69	35	108.11	115.50	78	1,976	3.95%	大買/
2018/12/20	10	109.05	14	110.89	109.00	-4	1,969	-0.20%
2018/12/19	7	117.93	3	121.83	117.00	4	1,984	0.20%
2018/12/18	3	120.33	2	120.25	119.00	1	1,981	0.05%
2018/12/17	0	0.00	2	128.00	125.50	-2	1,959	-0.10%
2018/12/14	8	126.06	5	127.30	126.00	3	1,932	0.16%
2018/12/13	24	128.44	15	129.67	127.00	9	1,913	0.47%
2018/12/12	7	130.43	9	130.06	128.00	-2	1,841	-0.11%
2018/12/11	503	121.00	1	120.50	120.50	502	1,772	28.33%	大買/鉅額交易
2018/12/10	2	118.00	112	117.15	119.50	-110	1,738	-6.33%	大賣/鉅額交易
2018/12/07	515	118.33	20	118.20	117.00	495	1,690	29.28%	大買/鉅額交易
2018/12/06	13	114.12	6	109.50	109.50	7	1,628	0.43%
2018/12/05	5	128.50	51	121.85	121.50	-46	1,587	-2.90%
2018/12/04	15	127.67	19	127.82	127.00	-4	1,507	-0.27%
2018/12/03	13	134.00	82	131.93	134.50	-69	1,483	-4.65%
2018/11/30	66	121.60	119	123.45	125.00	-53	1,424	-3.72%	大賣/
2018/11/29	31	117.29	34	118.26	116.00	-3	1,371	-0.22%
2018/11/28	5	112.80	0	0.00	117.00	5	1,336	0.37%
2018/11/27	4	100.00	0	0.00	107.00	4	1,293	0.31%
2018/11/26	2	96.30	4	95.53	97.50	-2	1,283	-0.16%
2018/11/23	1	91.00	0	0.00	89.70	1	1,283	0.08%
2018/11/22	17	95.26	2	93.80	91.00	15	1,322	1.13%
2018/11/20	11	88.00	11	91.04	92.00	0	1,333	0.00%
2018/11/19	1	86.50	2	85.90	88.30	-1	1,329	-0.08%
2018/11/16	2	85.55	2	86.55	85.10	0	1,324	0.00%
2018/11/15	3	85.30	0	0.00	85.30	3	1,334	0.22%
2018/11/12	0	0.00	1	87.50	85.60	-1	1,356	-0.07%
2018/11/09	1	85.60	4	84.60	85.60	-3	1,362	-0.22%
2018/11/08	254	85.80	14	86.43	85.70	240	1,389	17.28%	大買/鉅額交易
2018/11/07	4	84.80	5	82.58	84.80	-1	1,395	-0.07%
2018/11/06	13	85.81	2	85.50	80.00	11	1,408	0.78%
2018/11/02	1	83.00	0	0.00	79.20	1	1,455	0.07%
2018/11/01	6	82.58	6	81.43	81.10	0	1,488	0.00%
2018/10/25	1	70.50	0	0.00	70.00	1	1,681	0.06%
2018/10/24	0	0.00	1	75.30	77.30	-1	1,717	-0.06%
2018/10/22	5	80.72	1	80.00	79.80	4	1,813	0.22%
2018/10/19	11	76.20	0	0.00	79.50	11	1,855	0.59%
2018/10/18	1	80.70	3	81.53	80.10	-2	1,841	-0.11%
2018/10/17	3	80.60	1	83.30	81.00	2	1,876	0.11%
2018/10/16	3	84.47	119	83.10	82.00	-116	1,873	-6.19%	大賣/鉅額交易
2018/10/15	5	85.38	32	86.67	84.50	-27	1,872	-1.44%
2018/10/12	8	85.28	4	87.58	87.00	4	1,874	0.21%
2018/10/11	5	88.30	0	0.00	88.20	5	1,872	0.27%
2018/10/09	6	100.20	68	100.29	98.00	-62	1,915	-3.24%
2018/10/08	5	110.30	1	105.50	107.00	4	1,976	0.20%
2018/10/05	6	110.92	177	109.23	108.00	-171	1,984	-8.62%	大賣/鉅額交易
2018/10/04	0	0.00	2	123.25	119.50	-2	1,983	-0.10%
2018/10/03	1	120.00	2	118.50	118.00	-1	1,988	-0.05%
2018/10/02	5	121.60	5	122.30	120.00	0	1,998	0.00%
2018/10/01	1	116.50	1	118.50	121.50	0	1,992	0.00%
2018/09/28	31	118.47	20	116.20	116.00	11	2,023	0.54%
2018/09/27	37	120.65	38	119.61	118.00	-1	2,042	-0.05%
2018/09/26	220	119.31	37	118.22	117.50	183	2,021	9.05%	大買/鉅額交易
2018/09/25	65	111.55	8	115.56	117.50	57	2,048	2.78%
2018/09/17	1	107.00	1	106.50	107.00	0	2,192	0.00%
2018/09/14	6	103.00	9	106.94	109.00	-3	2,212	-0.14%
2018/09/11	0	0.00	1	107.50	106.50	-1	2,320	-0.04%
2018/09/10	1	110.00	0	0.00	105.00	1	2,357	0.04%
2018/09/05	0	0.00	12	123.00	122.50	-12	2,412	-0.50%
2018/09/04	1	121.50	1	123.00	124.50	0	2,447	0.00%
2018/09/03	3	123.50	1	123.00	120.00	2	2,476	0.08%
2018/08/31	0	0.00	1	127.50	130.00	-1	2,487	-0.04%
2018/08/30	2	126.00	19	126.92	129.00	-17	2,494	-0.68%
2018/08/29	10	125.20	27	124.57	124.50	-17	2,486	-0.68%
2018/08/28	2	121.75	0	0.00	118.00	2	2,459	0.08%
2018/08/27	4	118.00	3	117.50	121.50	1	2,459	0.04%
2018/08/24	12	121.83	5	119.00	117.50	7	2,452	0.29%
2018/08/22	21	133.81	3	131.00	129.50	18	2,649	0.68%
2018/08/21	2	131.00	1	131.50	131.50	1	2,724	0.04%
2018/08/20	0	0.00	4	126.50	130.00	-4	2,783	-0.14%
2018/08/17	1	139.00	1	139.00	130.00	0	2,808	0.00%
2018/08/16	2	132.50	0	0.00	134.50	2	2,851	0.07%
2018/08/15	2	128.25	12	130.54	132.50	-10	2,849	-0.35%
2018/08/14	46	132.97	37	134.31	132.00	9	2,817	0.32%
2018/08/13	110	129.78	11	130.77	136.00	99	2,788	3.55%	大買/
2018/08/10	215	142.74	3	138.83	137.50	212	2,747	7.72%	大買/鉅額交易
2018/08/09	14	153.25	35	153.50	152.50	-21	2,687	-0.78%
2018/08/08	7	153.93	7	155.43	157.00	0	2,663	0.00%
2018/08/07	28	156.29	15	156.90	152.00	13	2,612	0.50%
2018/08/03	3	148.00	0	0.00	149.00	3	2,532	0.12%
2018/08/02	7	147.36	24	153.85	147.00	-17	2,506	-0.68%
2018/08/01	14	153.50	4	153.75	151.00	10	2,446	0.41%
2018/07/31	7	148.21	10	146.80	144.50	-3	2,366	-0.13%
2018/07/30	10	143.75	5	145.30	147.50	5	2,317	0.22%
2018/07/27	4	147.63	4	147.88	143.00	0	2,275	0.00%
2018/07/26	46	142.66	37	142.18	142.00	9	2,205	0.41%
2018/07/25	0	0.00	1	134.50	134.50	-1	2,155	-0.05%
2018/07/24	5	137.50	4	138.63	135.00	1	2,150	0.05%
2018/07/23	22	126.89	36	129.86	132.00	-14	2,104	-0.67%
2018/07/20	9	130.11	31	129.65	131.00	-22	2,083	-1.06%
2018/07/19	25	135.04	14	134.71	134.50	11	2,057	0.53%
2018/07/18	15	137.50	13	138.62	136.00	2	2,046	0.10%
2018/07/17	1	140.00	57	150.86	141.00	-56	2,027	-2.76%
2018/07/16	115	151.03	47	147.55	149.50	68	2,011	3.38%	大買/
2018/07/13	37	141.28	10	140.90	139.50	27	1,953	1.38%
2018/07/12	11	136.05	11	136.95	139.00	0	1,930	0.00%
2018/07/11	6	135.67	4	133.88	132.50	2	1,911	0.10%
2018/07/10	4	133.50	2	130.00	134.00	2	1,887	0.11%
2018/07/09	2	134.25	3	133.17	128.50	-1	1,867	-0.05%
2018/07/06	13	128.85	9	129.94	133.50	4	1,849	0.22%
2018/07/05	4	135.75	49	132.86	128.00	-45	1,811	-2.48%
2018/07/04	6	141.58	12	142.00	141.50	-6	1,773	-0.34%
2018/07/03	48	148.02	45	143.86	144.00	3	1,749	0.17%
2018/07/02	2	140.25	30	139.67	139.00	-28	1,665	-1.68%
2018/06/29	22	138.80	3	135.33	131.50	19	1,622	1.17%
2018/06/28	14	135.75	12	135.00	134.00	2	1,588	0.13%
2018/06/27	5	137.40	5	139.70	132.50	0	1,565	0.00%
2018/06/26	12	129.92	32	131.94	134.50	-20	1,513	-1.32%
2018/06/25	4	127.25	16	127.66	124.00	-12	1,471	-0.82%
2018/06/22	4	135.13	6	135.58	134.00	-2	1,445	-0.14%
2018/06/21	13	140.96	30	136.58	143.00	-17	1,414	-1.20%
2018/06/20	22	134.98	205	128.76	130.00	-183	1,368	-13.37%	大賣/鉅額交易
2018/06/19	5	145.10	11	143.23	139.00	-6	1,330	-0.45%
2018/06/15	6	155.67	3	155.17	154.00	3	1,312	0.23%
2018/06/14	3	157.00	5	164.00	161.00	-2	1,277	-0.16%
2018/06/13	4	150.88	5	152.50	152.00	-1	1,256	-0.08%
2018/06/12	2	158.75	12	163.71	158.00	-10	1,249	-0.80%
2018/06/11	16	156.78	12	158.79	161.50	4	1,231	0.32%
2018/06/08	3	141.33	29	145.97	147.00	-26	1,208	-2.15%
2018/06/07	24	133.42	6	136.92	136.50	18	1,184	1.52%
2018/06/06	5	132.00	2	133.75	135.50	3	1,170	0.26%
2018/06/05	6	125.42	12	126.88	128.50	-6	1,168	-0.51%
2018/06/04	37	134.93	3	134.33	134.00	34	1,162	2.92%
2018/06/01	7	130.86	27	127.91	134.00	-20	1,166	-1.71%
2018/05/31	29	137.02	24	137.71	126.50	5	1,148	0.44%
2018/05/30	52	126.59	14	125.29	129.50	38	1,041	3.65%
2018/05/29	10	116.85	43	115.14	118.00	-33	946	-3.48%
2018/05/28	38	107.09	15	106.93	107.50	23	870	2.64%
2018/05/25	8	97.38	2	99.40	97.80	6	844	0.71%
2018/05/24	8	95.48	2	96.20	99.90	6	841	0.71%
2018/05/23	2	90.90	0	0.00	91.00	2	818	0.24%
2018/05/21	4	84.58	0	0.00	84.80	4	865	0.46%
2018/05/18	0	0.00	1	83.60	83.60	-1	879	-0.11%
2018/05/17	5	84.30	5	83.50	83.50	0	888	0.00%
2018/05/16	0	0.00	2	85.30	84.80	-2	896	-0.22%
2018/05/15	2	87.60	0	0.00	86.70	2	915	0.22%
2018/05/10	2	83.70	4	85.75	88.00	-2	958	-0.21%
2018/05/09	6	85.03	2	84.00	84.00	4	978	0.41%
2018/05/08	0	0.00	1	88.10	86.00	-1	1,006	-0.10%
2018/05/07	1	83.10	0	0.00	83.60	1	1,040	0.10%
2018/05/04	3	82.20	0	0.00	82.00	3	1,070	0.28%
2018/05/02	3	88.40	0	0.00	87.20	3	1,121	0.27%
2018/04/26	1	90.20	0	0.00	89.40	1	1,238	0.08%
2018/04/25	0	0.00	1	91.30	92.10	-1	1,232	-0.08%
2018/04/24	1	91.30	0	0.00	91.50	1	1,228	0.08%
2018/04/23	4	95.10	0	0.00	94.50	4	1,218	0.33%
2018/04/20	1	102.00	3	101.73	99.70	-2	1,201	-0.17%
2018/04/19	8	100.06	32	102.19	102.00	-24	1,170	-2.05%
2018/04/16	11	94.65	0	0.00	93.40	11	1,131	0.97%
2018/04/13	1	97.70	0	0.00	97.10	1	1,124	0.09%
2018/04/12	21	97.64	0	0.00	97.20	21	1,125	1.87%
2018/04/03	0	0.00	10	95.58	95.40	-10	1,097	-0.91%
2018/03/29	0	0.00	8	98.55	97.10	-8	1,093	-0.73%
2018/03/28	0	0.00	5	99.20	98.50	-5	1,090	-0.46%
2018/03/27	10	101.50	2	102.50	101.00	8	1,084	0.74%
2018/03/26	5	100.00	8	102.50	103.00	-3	1,077	-0.28%
2018/03/23	8	101.00	0	0.00	101.00	8	1,073	0.75%
2018/03/22	0	0.00	1	107.50	104.50	-1	1,063	-0.09%
2018/03/21	0	0.00	13	101.96	106.00	-13	1,039	-1.25%
2018/03/19	4	98.10	0	0.00	98.10	4	1,009	0.40%
2018/03/16	1	97.60	10	101.50	100.50	-9	1,000	-0.90%
2018/03/15	11	99.18	0	0.00	95.00	11	984	1.12%
2018/03/14	10	99.00	1	100.00	99.30	9	963	0.93%
2018/03/12	2	103.00	0	0.00	102.50	2	943	0.21%
2018/03/09	0	0.00	11	102.55	103.00	-11	933	-1.18%
2018/03/08	2	110.50	2	109.50	108.50	0	912	0.00%
2018/03/07	35	110.20	4	114.13	112.00	31	896	3.46%
2018/03/06	6	108.00	0	0.00	108.50	6	865	0.69%
2018/03/05	2	107.00	0	0.00	107.00	2	851	0.23%
2018/03/02	1	105.00	6	105.00	111.00	-5	834	-0.60%
2018/03/01	0	0.00	10	107.90	108.00	-10	811	-1.23%
2018/02/27	2	112.00	2	110.00	111.00	0	795	0.00%
2018/02/26	5	114.20	10	109.75	117.00	-5	754	-0.66%
2018/02/23	14	112.25	1	113.00	114.00	13	717	1.81%
2018/02/22	11	103.41	9	99.49	104.00	2	666	0.30%
2018/02/21	54	94.29	1	95.40	94.70	53	618	8.57%
2018/02/12	4	88.63	0	0.00	88.50	4	589	0.68%
2018/02/08	0	0.00	10	87.90	84.70	-10	560	-1.78%
2018/02/07	1	89.20	20	89.30	88.60	-19	546	-3.47%
2018/02/06	1	84.20	1	89.30	89.20	0	520	0.00%
2018/02/05	20	79.40	6	85.10	84.00	14	484	2.89%
2018/02/02	3	87.07	5	88.00	86.10	-2	469	-0.43%
2018/02/01	1	93.50	4	95.35	90.20	-3	452	-0.66%
2018/01/31	4	92.68	0	0.00	95.80	4	423	0.95%
2018/01/30	10	91.60	8	94.33	96.00	2	388	0.51%
2018/01/29	2	82.80	0	0.00	88.00	2	345	0.58%
2018/01/25	19	84.08	0	0.00	81.90	19	284	6.67%
2018/01/23	0	0.00	1	70.60	81.00	-1	203	-0.49%