長科* (6548)-凱基-站前券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
41.75
漲跌
▼0.55
漲幅
-1.30%
成交量
3,412張
產業
上櫃半導體類股
283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

長科* (6548)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/06/05	0	0.00	30.2	41.66	41.75	-30.2	3,049	-0.99%
2024/06/04	0	0.00	8	42.75	42.30	-8	3,021	-0.26%
2024/06/03	10	43.30	4	43.34	43.65	6	2,991	0.20%
2024/05/31	63	43.51	45	43.63	43.15	18	2,947	0.61%
2024/05/30	4.1	43.44	14	44.42	44.10	-9.9	2,869	-0.34%
2024/05/29	4.1	42.32	18	41.91	42.45	-13.9	2,646	-0.52%
2024/05/28	10.2	41.10	1	41.40	41.20	9.2	2,582	0.36%
2024/05/27	0	0.00	1	41.10	41.15	-1	2,562	-0.04%
2024/05/24	7	41.55	10	41.12	41.55	-3	2,518	-0.12%
2024/05/23	0	0.00	3	39.80	39.60	-3	2,413	-0.12%
2024/05/22	0	0.00	1	40.30	40.10	-1	2,395	-0.04%
2024/05/20	0	0.00	1	40.00	40.10	-1	2,351	-0.04%
2024/05/17	1	39.25	0	0.00	39.40	1	2,348	0.04%
2024/05/16	8	39.38	1	39.40	39.35	7	2,377	0.29%
2024/05/15	4	40.49	1.1	40.05	39.45	2.9	2,360	0.12%
2024/05/14	0	0.00	2	40.20	40.15	-2	2,308	-0.09%
2024/05/13	0	0.00	1	40.20	40.15	-1	2,301	-0.04%
2024/05/09	0	0.00	3	39.70	39.30	-3	2,278	-0.13%
2024/05/08	0	0.00	5	40.00	39.90	-5	2,257	-0.22%
2024/05/07	0	0.00	11	39.55	40.10	-11	2,229	-0.49%
2024/05/06	0	0.00	1	40.50	40.25	-1	2,198	-0.05%
2024/05/03	0	0.00	0.1	39.65	39.65	-0.1	2,165	-0.01%
2024/05/02	3	40.12	0	0.00	40.20	3	2,133	0.14%
2024/04/30	0.1	40.65	0	0.00	40.60	0.1	2,112	0.01%
2024/04/29	3	40.47	5	41.03	40.20	-2	2,070	-0.10%
2024/04/26	1.1	40.17	8	40.34	40.35	-6.9	2,005	-0.34%
2024/04/25	4	41.35	5	41.32	41.55	-1	1,885	-0.05%
2024/04/24	6	38.30	7.1	39.35	40.50	-1.1	1,599	-0.07%
2024/04/23	1	36.80	1	36.90	36.85	0	1,459	0.00%
2024/04/22	0	0.00	2	36.20	36.30	-2	1,445	-0.14%
2024/04/19	1	36.45	0	0.00	36.15	1	1,417	0.07%
2024/04/18	1	36.85	2.5	37.15	37.00	-1.5	1,375	-0.11%
2024/04/17	1	37.60	9	37.53	37.45	-8	1,355	-0.59%
2024/04/16	2	36.05	1	36.00	36.05	1	1,312	0.08%
2024/04/15	1	37.80	0	0.00	37.65	1	1,264	0.08%
2024/04/12	34	37.41	51	37.59	37.35	-17	1,218	-1.40%
2024/04/11	1	36.55	2	36.95	37.20	-1	1,145	-0.09%
2024/04/10	52	36.56	8	36.86	36.50	44	1,126	3.91%
2024/04/09	11	36.41	31	36.64	36.45	-20	1,098	-1.82%
2024/04/08	42	37.45	6.4	36.75	37.30	35.6	1,047	3.40%
2024/04/02	2	34.85	3	34.57	34.75	-1	845	-0.12%
2024/03/27	0	0.00	1	33.90	34.05	-1	896	-0.11%
2024/03/26	0.2	33.80	4	34.01	33.80	-3.9	923	-0.42%
2024/03/22	0.1	33.45	0	0.00	33.55	0.1	948	0.01%
2024/03/21	1.1	33.36	0	0.00	33.35	1.1	968	0.11%
2024/03/20	0	33.50	0	0.00	33.40	0	973	0.00%
2024/03/19	0.1	33.65	1	33.70	33.65	-0.9	979	-0.10%
2024/03/18	0.1	32.95	0	0.00	33.10	0.1	979	0.01%
2024/03/15	1	32.95	0	0.00	32.95	1	984	0.10%
2024/03/14	0	33.40	0	0.00	33.45	0	982	0.00%
2024/03/13	1.6	33.76	3	33.78	33.90	-1.4	971	-0.14%
2024/03/08	3.1	32.99	30	33.55	33.00	-26.9	972	-2.77%
2024/03/07	1.3	33.78	0	0.00	33.55	1.3	954	0.14%
2024/03/06	2.3	34.54	1	35.10	34.25	1.3	938	0.14%
2024/03/05	0	0.00	2	34.15	34.15	-2	926	-0.22%
2024/03/04	11	34.04	0	0.00	33.95	11	923	1.19%
2024/03/01	20	34.30	1	34.25	34.05	19	911	2.09%
2024/02/29	14	34.50	0.5	34.50	34.50	13.5	900	1.50%
2024/02/26	2	34.45	0	0.00	34.40	2	886	0.23%
2024/02/21	0	0.00	1	34.40	34.70	-1	875	-0.11%
2024/02/20	0	0.00	1.1	35.26	34.65	-1.1	868	-0.13%
2024/02/19	33.1	35.49	4	35.51	34.90	29.1	847	3.43%
2024/02/16	0	0.00	5	34.60	34.85	-5	812	-0.62%
2024/02/15	0	0.00	2	33.88	33.85	-2	772	-0.26%
2024/02/05	1	32.80	0	0.00	33.15	1	757	0.13%
2024/02/02	3	33.35	0	0.00	33.00	3	756	0.40%
2024/01/24	0	0.00	6	34.02	33.65	-6	769	-0.78%
2024/01/23	0	0.00	1	33.50	33.50	-1	775	-0.13%
2024/01/22	1	33.45	1	33.55	33.45	0	778	0.00%
2024/01/19	0	0.00	1	32.60	32.65	-1	768	-0.13%
2024/01/18	2	32.18	0	0.00	32.30	2	773	0.26%
2024/01/17	6	32.38	0	0.00	32.15	6	783	0.77%
2024/01/16	6.1	32.74	0	0.00	32.70	6.1	778	0.78%
2024/01/12	2	32.73	0	0.00	32.75	2	796	0.25%
2024/01/09	0	0.00	1	32.75	32.95	-1	820	-0.12%
2024/01/05	5	33.10	0	0.00	33.05	5	824	0.61%
2024/01/04	20	32.90	0	0.00	32.90	20	827	2.42%
2024/01/02	1	33.06	0	0.00	33.50	1	859	0.12%
2023/12/29	0	0.00	2	33.45	33.40	-2	853	-0.23%
2023/12/28	0	33.85	0	0.00	33.50	0	853	0.00%
2023/12/26	0	0.00	8	33.88	34.05	-8	843	-0.95%
2023/12/25	7	33.45	4	33.68	34.00	3	826	0.37%
2023/12/22	3	32.15	0	0.00	32.15	3	793	0.38%
2023/12/21	3	32.23	0	0.00	32.20	3	775	0.39%
2023/12/20	15.2	32.74	0	0.00	32.70	15.2	743	2.04%
2023/12/19	19	33.11	0	0.00	32.70	19	716	2.65%
2023/12/18	1	33.60	1,508	33.65	33.45	-1,507	685	-219.79%	大賣/鉅額交易
2023/12/15	0	0.00	4	34.20	34.15	-4	664	-0.60%
2023/12/14	0	0.00	2	34.05	33.80	-2	669	-0.30%
2023/12/12	0	0.00	1	33.85	33.90	-1	678	-0.15%
2023/12/11	0.1	33.70	19	33.65	33.65	-19	682	-2.78%
2023/12/07	10	33.35	0	0.00	33.35	10	690	1.45%
2023/12/06	7	33.22	0	0.00	33.15	7	713	0.98%
2023/12/05	1.1	33.43	0	0.00	33.65	1.1	721	0.15%
2023/12/04	6.1	33.56	16	33.75	33.50	-9.9	743	-1.33%
2023/12/01	2	33.73	0	0.00	33.75	2	772	0.26%
2023/11/30	4.1	33.75	0	0.00	33.85	4.1	805	0.50%
2023/11/28	0	33.40	0	0.00	33.35	0	829	0.00%
2023/11/24	0	33.50	0	0.00	33.35	0	865	0.00%
2023/11/21	2	33.00	0	0.00	33.00	2	911	0.22%
2023/11/20	0.1	33.10	0	0.00	32.90	0.1	927	0.01%
2023/11/16	0.1	32.65	0	0.00	32.60	0.1	977	0.01%
2023/11/14	1.2	32.13	0	0.00	32.25	1.2	1,000	0.12%
2023/11/13	0	32.25	0	0.00	32.10	0	1,024	0.00%
2023/11/08	3	33.33	2	33.00	33.10	1	1,080	0.09%
2023/11/07	0	32.30	0	0.00	31.85	0	1,078	0.00%
2023/11/03	0	32.15	0	0.00	32.10	0	1,121	0.00%
2023/11/01	3	31.80	0	0.00	31.75	3	1,191	0.25%
2023/10/31	0	32.30	3	32.20	32.25	-3	1,230	-0.24%
2023/10/27	0.1	32.00	0	0.00	31.65	0.1	1,289	0.00%
2023/10/26	1	31.65	0	0.00	31.65	1	1,333	0.07%
2023/10/25	2	32.40	2	32.25	32.20	0	1,434	0.00%
2023/10/24	2	31.05	0	0.00	31.00	2	1,469	0.14%
2023/10/23	3	31.03	0	0.00	31.00	3	1,497	0.20%
2023/10/20	8.2	30.91	0	0.00	31.00	8.2	1,531	0.54%
2023/10/19	2	31.28	0	0.00	31.25	2	1,591	0.13%
2023/10/18	1	31.30	0	0.00	31.40	1	1,697	0.06%
2023/10/17	1	31.60	0	0.00	31.50	1	1,785	0.06%
2023/10/12	0	32.20	0	0.00	32.00	0	2,058	0.00%
2023/10/11	11	32.30	0	0.00	31.80	11	2,200	0.50%
2023/10/04	1	33.05	0	0.00	33.40	1	2,621	0.04%
2023/10/03	0	33.80	0	0.00	33.35	0	2,627	0.00%
2023/09/27	3	33.10	0	0.00	33.40	3	2,727	0.11%
2023/09/26	6	33.29	0	0.00	33.25	6	2,791	0.21%
2023/09/25	4	33.79	0	0.00	33.75	4	2,818	0.14%
2023/09/22	4	33.43	0	0.00	33.65	4	2,838	0.14%
2023/09/21	6.1	33.94	0	0.00	33.80	6.1	2,850	0.21%
2023/09/20	1.1	34.62	0	0.00	34.60	1.1	2,883	0.04%
2023/09/19	0	35.10	0	0.00	34.80	0	2,886	0.00%
2023/09/15	0	0.00	0	35.60	35.60	0	2,880	0.00%
2023/09/14	0	0.00	0	35.40	35.55	0	2,876	0.00%
2023/09/13	0	0.00	2	34.80	35.15	-2	2,876	-0.07%
2023/09/12	1.1	34.55	0	0.00	34.65	1.1	2,880	0.04%
2023/09/11	11	34.41	0	0.00	34.30	11	2,888	0.38%
2023/09/08	1.1	35.06	0	0.00	35.00	1.1	2,869	0.04%
2023/09/07	1	34.86	0	0.00	35.20	1	2,871	0.04%
2023/09/06	3	35.12	0	0.00	35.15	3	2,893	0.10%
2023/09/05	2	35.30	0	0.00	35.60	2	2,878	0.07%
2023/09/04	2.3	34.87	0	0.00	34.85	2.3	2,881	0.08%
2023/09/01	0	0.00	2	35.00	34.70	-2	2,895	-0.07%
2023/08/31	0.7	34.35	0	0.00	34.90	0.7	2,922	0.02%
2023/08/30	0.1	34.60	0	0.00	34.15	0.1	2,964	0.00%
2023/08/28	5	33.91	0	0.00	33.75	5	2,973	0.17%
2023/08/25	2	33.60	0	0.00	34.25	2	2,993	0.07%
2023/08/24	0	34.15	0	0.00	34.25	0	2,985	0.00%
2023/08/22	11	33.54	0	0.00	33.00	11	2,976	0.37%
2023/08/21	1	34.05	0	0.00	34.00	1	2,965	0.03%
2023/08/18	3.1	34.60	0	0.00	34.60	3.1	2,977	0.10%
2023/08/17	1	35.10	2	35.15	35.00	-1	2,983	-0.03%
2023/08/16	4	33.98	5	34.10	34.40	-1	2,997	-0.03%
2023/08/15	0.1	34.90	0	0.00	34.40	0.1	2,992	0.00%
2023/08/14	13	34.24	0	0.00	34.50	13	2,991	0.43%
2023/08/11	5	34.60	0	0.00	35.00	5	2,978	0.17%
2023/08/10	2	34.70	0	0.00	34.65	2	2,975	0.07%
2023/08/09	22.1	35.01	0	0.00	35.20	22.1	2,957	0.75%
2023/08/08	1	34.80	0	0.00	35.40	1	2,944	0.03%
2023/08/07	20	34.63	0	0.00	36.00	20	2,923	0.68%
2023/08/04	30.1	35.39	3	35.18	35.25	27.1	2,893	0.94%
2023/08/02	8	35.89	0	0.00	36.10	8	2,866	0.28%
2023/08/01	4	36.48	0	0.00	36.40	4	2,829	0.14%
2023/07/28	10	36.15	0	0.00	36.20	10	2,798	0.36%
2023/07/21	11	37.81	0	0.00	37.60	11	2,633	0.42%
2023/07/19	6	38.66	0	0.00	37.75	6	2,494	0.24%
2023/07/18	10	36.18	0	0.00	36.75	10	2,437	0.41%
2023/07/17	42.2	37.14	11	37.10	36.80	31.2	2,396	1.30%
2023/07/14	35	37.10	23	36.63	38.35	12	2,348	0.51%
2023/07/13	93	36.56	28	36.67	35.80	65	2,258	2.88%
2023/07/12	58	38.49	0	0.00	38.10	58	2,087	2.78%
2023/07/07	8.1	42.64	2	42.58	42.30	6.1	2,079	0.29%
2023/07/06	7	43.97	0	0.00	44.20	7	2,134	0.33%
2023/07/05	5	44.85	0	0.00	44.55	5	2,208	0.23%
2023/07/04	0	0.00	19	44.43	45.50	-19	2,311	-0.82%
2023/06/30	2	43.20	2	43.00	43.35	0	2,863	0.00%
2023/06/28	13	42.69	0	0.00	42.75	13	2,895	0.45%
2023/06/27	0	0.00	1	41.50	41.50	-1	2,894	-0.03%
2023/06/20	2	41.15	0	0.00	41.05	2	3,070	0.07%
2023/06/19	2	40.35	0	0.00	40.90	2	3,088	0.06%
2023/06/16	11	41.35	0	0.00	40.80	11	3,090	0.36%
2023/06/14	1	40.45	0	0.00	40.95	1	3,107	0.03%
2023/06/13	11	40.46	0	0.00	40.35	11	3,131	0.35%
2023/06/12	8.1	40.70	5	41.08	40.60	3.1	3,137	0.10%
2023/06/09	0	0.00	1	42.55	42.50	-1	3,125	-0.03%
2023/06/06	0	0.00	6	43.70	43.50	-6	3,331	-0.18%
2023/06/05	6	43.71	0	0.00	44.20	6	3,462	0.17%
2023/05/31	0	0.00	1	42.10	42.25	-1	3,803	-0.03%
2023/05/26	3	41.72	0	0.00	41.50	3	3,759	0.08%
2023/05/24	6	42.38	0	0.00	42.30	6	3,755	0.16%
2023/05/22	6	42.45	0	0.00	43.15	6	3,742	0.16%
2023/05/19	1	41.10	1	41.45	41.15	0	3,704	0.00%
2023/05/16	0	0.00	2	41.23	40.95	-2	3,702	-0.05%
2023/05/12	2	39.18	3	39.00	39.90	-1	3,702	-0.03%
2023/05/11	1	39.85	8	39.70	39.50	-7	3,713	-0.19%
2023/05/09	2	40.40	0	0.00	40.15	2	3,747	0.05%
2023/05/08	0	0.00	1	41.85	41.35	-1	3,793	-0.03%
2023/05/05	0	0.00	13	41.32	40.85	-13	3,889	-0.33%
2023/05/04	3	41.02	0	0.00	40.70	3	3,892	0.08%
2023/04/28	2	42.33	2	42.33	42.20	0	3,861	0.00%
2023/04/27	1	40.80	0	0.00	41.50	1	3,839	0.03%
2023/04/26	4	41.39	2	41.20	41.30	2	3,820	0.05%
2023/04/25	4	44.28	2	43.65	42.80	2	3,771	0.05%
2023/04/24	4	43.44	1	43.45	43.95	3	3,737	0.08%
2023/04/21	23	43.19	18	43.04	43.10	5	3,719	0.13%
2023/04/20	5	44.62	13	44.88	43.90	-8	3,660	-0.22%
2023/04/19	26	44.18	0	0.00	43.80	26	3,614	0.72%
2023/04/18	0	44.05	0	0.00	44.05	0	3,575	0.00%
2023/04/14	8	44.27	43	44.22	44.65	-35	3,430	-1.02%
2023/04/13	36	44.53	10	43.65	43.90	26	3,384	0.77%
2023/04/12	73	44.75	73	44.62	44.40	0	3,325	0.00%
2023/04/10	5	44.35	2	43.98	44.50	3	3,123	0.10%
2023/04/07	33	45.78	30.1	45.95	45.35	2.9	3,016	0.10%
2023/04/06	349	46.16	351	45.99	46.20	-2	2,867	-0.07%	大買/大賣/
2023/03/31	6	43.92	13.1	43.96	44.85	-7.1	2,442	-0.29%
2023/03/30	0	0.00	0.5	40.45	40.80	-0.5	2,208	-0.02%
2023/03/28	2	39.88	3	39.95	39.80	-1	2,143	-0.05%
2023/03/27	0	0.00	24	40.65	41.05	-24	2,099	-1.14%
2023/03/24	99	40.87	79	41.03	40.50	20	2,034	0.98%
2023/03/23	3	39.17	3	39.30	39.20	0	1,918	0.00%
2023/03/20	0	0.00	0.1	38.25	38.70	-0.1	1,862	0.00%
2023/03/16	6	37.03	0	0.00	37.20	6	1,822	0.33%
2023/03/15	2	38.70	2	38.50	38.30	0	1,807	0.00%
2023/03/13	23	37.84	53	37.97	39.00	-30	1,763	-1.70%
2023/03/10	17	38.99	36	39.69	39.00	-19	1,709	-1.11%
2023/03/09	53	41.21	51	40.94	40.90	2	1,638	0.12%
2023/03/08	90	40.49	89	40.11	40.40	1	1,517	0.07%
2023/03/07	15	38.36	10	38.54	39.50	5	1,337	0.37%
2023/03/06	2	36.48	4	37.79	38.10	-2	1,003	-0.20%
2023/03/03	1	34.35	0	0.00	34.65	1	898	0.11%
2023/02/23	0	0.00	1	34.70	34.55	-1	887	-0.11%
2023/02/21	2	34.73	0	0.00	34.55	2	864	0.23%
2023/02/20	0	0.00	3.1	34.30	34.25	-3.1	847	-0.36%
2023/02/16	3	33.67	0	0.00	33.60	3	851	0.35%
2023/02/15	0	0.00	15.2	34.15	33.75	-15.2	856	-1.77%
2023/02/14	15	34.35	0	0.00	34.35	15	843	1.78%
2023/02/13	0	0.00	0.1	32.85	33.80	-0.1	834	-0.01%
2023/02/10	0	0.00	11.1	33.91	33.30	-11.1	834	-1.32%
2023/02/09	12	34.08	1	34.20	34.05	11	829	1.33%
2023/02/07	14	34.11	8	34.26	34.10	6	787	0.76%
2023/02/06	4	34.60	38	34.57	34.80	-34	753	-4.51%
2023/02/03	61.3	34.45	60	34.01	34.70	1.3	692	0.19%
2023/02/01	0	0.00	10	32.24	32.30	-10	569	-1.76%
2023/01/31	2	31.38	0	0.00	31.45	2	553	0.36%
2023/01/16	10	30.43	0	0.00	30.50	10	557	1.79%
2023/01/10	0	0.00	0	30.55	30.30	0	584	0.00%
2023/01/03	0.1	29.55	0	0.00	29.55	0.1	617	0.01%
2022/12/29	0.2	29.33	0	0.00	29.35	0.2	666	0.02%
2022/12/28	0.1	29.65	5	29.50	29.55	-4.9	710	-0.69%
2022/12/27	2.1	29.99	0	0.00	29.85	2.1	720	0.29%
2022/12/26	0.2	29.90	0	0.00	29.80	0.2	744	0.03%
2022/12/22	0.2	30.00	0	0.00	29.95	0.2	750	0.03%
2022/12/21	0.1	30.00	0	0.00	29.85	0.1	759	0.01%
2022/12/19	0.1	30.90	0	0.00	30.60	0.1	769	0.01%
2022/12/16	0	0.00	3	31.05	31.05	-3	771	-0.39%
2022/12/15	3	31.57	0	0.00	31.45	3	773	0.39%
2022/12/14	0	31.80	0	0.00	31.95	0	777	0.00%
2022/12/13	0.1	31.60	0	0.00	31.50	0.1	772	0.01%
2022/12/08	0	0.00	31	31.63	31.60	-31	782	-3.96%
2022/12/07	3	32.50	4	32.05	31.60	-1	782	-0.13%
2022/12/06	35	33.13	0	0.00	33.05	35	769	4.55%
2022/12/05	1	33.65	13.2	33.80	33.60	-12.2	769	-1.59%
2022/12/02	2	33.40	0	0.00	33.35	2	767	0.26%
2022/12/01	0.5	32.67	0	0.00	32.50	0.5	783	0.06%
2022/11/25	3	31.40	0	0.00	31.30	3	834	0.36%
2022/11/24	29	31.44	3	31.70	31.40	26	837	3.10%
2022/11/23	21	31.32	0	0.00	31.10	21	836	2.51%
2022/11/22	0.1	31.40	0	0.00	31.15	0.1	841	0.01%
2022/11/15	0	0.00	2	31.73	32.25	-2	840	-0.24%
2022/11/11	15	31.42	239	31.35	31.30	-224	831	-26.94%	大賣/鉅額交易
2022/11/09	0	0.00	73	30.79	31.05	-73	815	-8.95%
2022/11/08	0	0.00	18	30.97	30.30	-18	800	-2.25%
2022/11/07	5	30.69	7	30.47	30.35	-2	789	-0.25%
2022/11/04	1	29.80	2	29.20	29.80	-1	778	-0.13%
2022/11/03	5	29.44	0	0.00	29.60	5	773	0.65%
2022/11/02	0	0.00	2	29.95	29.70	-2	768	-0.26%
2022/11/01	0	0.00	12	29.99	29.55	-12	763	-1.57%
2022/10/28	6	28.91	0	0.00	28.75	6	757	0.79%
2022/10/27	2	29.15	11	29.43	29.40	-9	757	-1.19%
2022/10/26	5	28.86	0	0.00	28.80	5	757	0.66%
2022/10/25	7.5	29.46	2	29.55	29.00	5.5	752	0.73%
2022/10/24	7	30.09	51	30.26	29.90	-44	772	-5.70%
2022/10/21	11	30.30	0	0.00	30.10	11	766	1.44%
2022/10/20	0	0.00	33	30.90	30.90	-33	756	-4.36%
2022/10/19	22	29.97	7	30.01	29.95	15	727	2.06%
2022/10/18	8	29.62	3	30.25	29.80	5	729	0.69%
2022/10/17	3	28.98	3	29.25	29.60	0	733	0.00%
2022/10/14	4	29.85	9	30.21	29.95	-5	731	-0.68%
2022/10/13	20	29.96	0	0.00	29.15	20	734	2.72%
2022/10/12	70	30.69	0	0.00	30.75	70	737	9.49%
2022/10/11	11	30.87	0	0.00	30.60	11	736	1.49%
2022/10/07	11	32.20	0	0.00	32.25	11	721	1.52%
2022/10/06	18	33.34	8	34.60	33.20	10	712	1.40%
2022/10/05	181	32.71	1	32.00	34.35	180	676	26.61%	大買/鉅額交易
2022/10/04	10	31.21	14	30.58	31.25	-4	642	-0.62%
2022/10/03	113.1	30.09	0	0.00	30.15	113.1	637	17.74%	大買/鉅額交易
2022/09/29	1	29.35	1	29.00	29.25	0	613	0.00%
2022/09/28	0	28.40	0	0.00	28.15	0	612	0.01%
2022/09/27	0	0.00	1	28.95	29.60	-1	605	-0.17%
2022/09/23	0	31.10	0	0.00	30.85	0	611	0.00%
2022/09/14	0	0.00	2	34.00	34.10	-2	608	-0.33%
2022/09/12	0	0.00	1	34.10	34.15	-1	601	-0.17%
2022/09/06	5	36.39	1	36.40	36.00	4	544	0.73%
2022/09/05	6	35.82	14	36.46	36.65	-8	519	-1.54%
2022/08/24	4	89.43	7	90.47	90.60	-3	471	-0.64%
2022/08/23	9	89.36	6	89.50	89.30	3	472	0.64%
2022/08/22	7	91.77	0	0.00	91.20	7	471	1.48%
2022/08/19	2	90.60	1	90.30	91.40	1	476	0.21%
2022/08/17	0	0.00	3	89.93	89.10	-3	470	-0.64%
2022/08/15	2	84.80	2	86.90	87.50	0	460	0.00%
2022/08/12	0	0.00	4	84.30	85.00	-4	455	-0.88%
2022/08/11	3	81.63	4	83.40	83.50	-1	455	-0.22%
2022/08/10	3	80.77	9	81.56	81.70	-6	451	-1.33%
2022/08/09	0	0.00	36	80.75	81.10	-36	451	-7.98%
2022/08/08	3	78.60	3	78.87	78.60	0	445	0.00%
2022/08/04	5	72.72	7	73.27	73.90	-2	449	-0.44%
2022/08/02	5	75.02	5	74.08	74.40	0	457	0.00%
2022/08/01	2	76.65	2	76.80	76.80	0	466	0.00%
2022/07/29	4	77.53	2	78.50	77.40	2	473	0.42%
2022/07/28	3	77.93	4	78.48	77.50	-1	473	-0.21%
2022/07/26	25	77.63	15	76.95	76.50	10	479	2.09%
2022/07/25	4	79.65	6	79.73	79.80	-2	481	-0.42%
2022/07/22	9	81.36	6	81.78	80.90	3	482	0.62%
2022/07/21	14	81.31	15	82.00	81.60	-1	490	-0.20%
2022/07/20	17	82.66	6	84.87	82.00	11	506	2.17%
2022/07/19	4	80.10	6	81.20	81.20	-2	502	-0.40%
2022/07/18	13	80.72	1	81.60	81.10	12	515	2.33%
2022/07/15	7	79.99	7	80.99	80.90	0	530	0.00%
2022/07/14	1	80.60	18	79.87	80.80	-17	547	-3.10%
2022/07/13	3	77.97	9	78.00	78.00	-6	553	-1.08%
2022/07/12	6	74.80	6	75.63	74.90	0	556	0.00%
2022/07/11	1	76.70	2	77.40	77.70	-1	557	-0.18%
2022/07/08	5	74.14	0	0.00	77.00	5	555	0.90%
2022/07/07	6	70.60	14	71.15	71.30	-8	545	-1.47%
2022/07/06	1	69.50	3	70.00	68.60	-2	543	-0.37%
2022/07/05	2	71.00	2	71.70	72.00	0	553	0.00%
2022/06/30	1	74.90	0	0.00	75.20	1	553	0.18%
2022/06/29	1	77.30	2	77.80	77.60	-1	551	-0.18%
2022/06/28	1	78.60	0	0.00	78.60	1	556	0.18%
2022/06/24	1	76.70	1	77.50	77.60	0	592	0.00%
2022/06/23	2	76.85	3	77.20	77.40	-1	593	-0.17%
2022/06/22	4	78.93	1	78.46	77.40	3	602	0.49%
2022/06/21	5	80.60	0	0.00	82.20	5	587	0.85%
2022/06/20	2	80.80	7	80.70	80.30	-5	583	-0.86%
2022/06/17	1	84.60	0.1	85.20	84.90	1	571	0.17%
2022/06/16	4	88.93	0.1	90.60	88.00	3.9	575	0.68%
2022/06/14	1	88.90	0	0.00	89.50	1	646	0.15%
2022/06/13	4	90.20	0	0.00	90.10	4	647	0.62%
2022/06/10	4	90.20	8	91.39	91.70	-4	655	-0.61%
2022/06/09	10	91.54	0	0.00	91.40	10	658	1.52%
2022/06/08	7	92.67	0	0.00	92.50	7	660	1.06%
2022/06/07	1	92.40	0	0.00	93.00	1	670	0.15%
2022/06/02	4	93.43	19	93.00	93.00	-15	721	-2.08%
2022/06/01	0	0.00	5	94.32	94.00	-5	753	-0.66%
2022/05/31	7	92.89	0	0.00	94.50	7	760	0.92%
2022/05/30	17	94.27	1	94.00	93.70	16	767	2.09%
2022/05/26	2	91.80	4	92.45	91.50	-2	766	-0.26%
2022/05/25	0	0.00	14	91.36	92.40	-14	774	-1.81%
2022/05/24	2	91.10	12	90.35	90.10	-10	795	-1.26%
2022/05/23	0	0.00	4	92.13	92.10	-4	800	-0.50%
2022/05/20	1	93.60	4	91.53	92.00	-3	824	-0.36%
2022/05/19	4	92.00	1	91.20	92.40	3	845	0.35%
2022/05/18	0	0.00	1	92.40	92.20	-1	879	-0.11%
2022/05/17	0	0.00	1	91.10	90.80	-1	968	-0.10%
2022/05/16	4	89.55	0	0.00	89.50	4	1,060	0.38%
2022/05/13	2	87.30	12	87.55	88.70	-10	1,185	-0.84%
2022/05/12	2	86.70	0	0.00	86.70	2	1,218	0.16%
2022/05/11	1	87.50	1	88.60	88.60	0	1,263	0.00%
2022/05/10	13	87.31	13	88.41	88.00	0	1,322	0.00%
2022/05/09	6	88.42	0	0.00	86.90	6	1,387	0.43%
2022/05/05	0	0.00	2	91.40	91.20	-2	1,456	-0.14%
2022/05/04	2	89.70	2	90.40	89.90	0	1,486	0.00%
2022/05/03	2	89.70	0	0.00	89.80	2	1,502	0.13%
2022/04/29	4	91.05	0	0.00	90.50	4	1,513	0.26%
2022/04/28	2	90.50	3	90.83	91.00	-1	1,537	-0.07%
2022/04/27	0.1	90.00	0	0.00	90.60	0.1	1,552	0.00%
2022/04/26	4	91.45	11	91.45	92.60	-7	1,632	-0.43%
2022/04/25	5	93.60	2	93.55	92.20	3	1,632	0.18%
2022/04/22	8	96.71	3.2	97.63	96.40	4.9	1,620	0.30%
2022/04/21	11	98.07	6	99.38	97.90	5	1,618	0.31%
2022/04/20	5	97.52	0	0.00	98.70	5	1,612	0.31%
2022/04/19	30	99.00	1	98.50	99.00	29	1,610	1.80%
2022/04/18	8	96.46	3	96.63	97.10	5	1,615	0.31%
2022/04/15	2	97.70	26	97.22	98.90	-24	1,621	-1.48%
2022/04/14	14	99.16	5	100.00	99.00	9	1,638	0.55%
2022/04/13	20	97.89	2	98.50	98.30	18	1,656	1.09%
2022/04/12	10	96.50	3	96.53	97.40	7	1,721	0.41%
2022/04/11	10	96.84	1	95.50	95.70	9	1,751	0.51%
2022/04/08	2	98.65	0	0.00	99.10	2	1,773	0.11%
2022/04/07	1	98.90	3.1	99.90	99.00	-2.1	1,849	-0.11%
2022/04/06	2	98.70	2	100.50	100.50	0	1,877	0.00%
2022/04/01	1	99.10	1	99.10	100.50	0	1,896	0.00%
2022/03/31	1	100.00	1	100.00	100.00	0	1,921	0.00%
2022/03/30	2	103.25	2	104.50	101.50	0	1,973	0.00%
2022/03/29	2	101.50	0	0.00	101.00	2	1,972	0.10%
2022/03/28	1	99.50	1	100.50	100.50	0	2,006	0.00%
2022/03/24	3	98.53	9	99.56	100.00	-6	2,114	-0.28%
2022/03/23	4	98.95	2	100.00	98.80	2	2,128	0.09%
2022/03/22	0	0.00	2	99.80	98.80	-2	2,171	-0.09%
2022/03/21	5	98.64	2	100.00	98.90	3	2,181	0.14%
2022/03/18	11	96.61	2	98.60	98.60	9	2,189	0.41%
2022/03/17	15	96.90	3	97.23	97.30	12	2,128	0.56%
2022/03/16	1	93.60	0	0.00	93.80	1	2,124	0.05%
2022/03/14	2	97.55	0	0.00	96.90	2	2,158	0.09%
2022/03/11	3	96.87	3	97.63	97.90	0	2,166	0.00%
2022/03/10	0	0.00	11	98.39	97.90	-11	2,167	-0.51%
2022/03/08	6.1	93.71	2	95.10	92.00	4.1	2,159	0.19%
2022/03/07	4.1	96.87	0	0.00	96.50	4.1	2,131	0.19%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/03	2	101.50	0.1	102.50	101.50	1.9	2,122	0.09%
2022/03/02	2	101.00	0	0.00	102.00	2	2,154	0.09%
2022/03/01	0.1	102.00	1	102.00	103.00	-0.9	2,156	-0.04%
2022/02/25	1	101.47	1	100.50	100.00	0	2,160	0.00%
2022/02/24	10	100.90	12.6	100.59	99.90	-2.6	2,169	-0.12%
2022/02/23	0	102.50	6	103.08	103.50	-6	2,168	-0.28%
2022/02/22	8	100.91	12	101.33	102.00	-4	2,175	-0.18%
2022/02/21	2	102.00	5	103.70	104.00	-3	2,180	-0.14%
2022/02/18	7.2	101.17	3	102.33	102.50	4.2	2,176	0.19%
2022/02/17	17	104.32	6	103.25	102.00	11	2,174	0.51%
2022/02/16	15	109.67	10	109.40	109.50	5	2,168	0.23%
2022/02/15	0	0.00	18.7	111.61	109.50	-18.7	2,135	-0.88%
2022/02/14	3.2	104.91	4	105.50	106.50	-0.8	2,027	-0.04%
2022/02/11	2	105.50	2	108.50	108.00	0	2,000	0.00%
2022/02/10	0	0.00	2	107.50	107.50	-2	1,962	-0.10%
2022/02/09	22.4	106.79	22	106.41	107.00	0.4	1,921	0.02%
2022/02/08	0	0.00	12	102.46	105.00	-12	1,860	-0.65%
2022/01/25	12	97.51	15	97.97	98.30	-3	1,920	-0.16%
2022/01/24	4	96.00	6	97.75	98.70	-2	2,072	-0.10%
2022/01/21	1	99.10	42	99.21	98.00	-41	2,131	-1.92%
2022/01/20	6	98.20	6	98.33	98.60	0	2,149	0.00%
2022/01/19	43	99.20	78	100.64	98.90	-35	2,162	-1.62%
2022/01/18	33	98.08	7	98.26	98.20	26	2,113	1.23%
2022/01/17	1	96.00	0	0.00	97.00	1	2,112	0.05%
2022/01/14	4	94.25	3	94.50	95.80	1	2,125	0.05%
2022/01/13	10	94.92	12	95.47	95.90	-2	2,137	-0.09%
2022/01/12	2	94.80	0	0.00	95.90	2	2,178	0.09%
2022/01/11	2	95.50	0	0.00	95.10	2	2,200	0.09%
2022/01/10	1	96.70	1	95.80	96.70	0	2,194	0.00%
2022/01/07	4	94.70	6	95.37	95.20	-2	2,186	-0.09%
2022/01/06	11	95.38	20.2	95.83	96.20	-9.2	2,176	-0.42%
2022/01/05	19	96.71	46	96.21	96.20	-27	2,160	-1.25%
2022/01/04	4	100.50	1.2	101.73	100.50	2.8	2,102	0.14%
2022/01/03	22	101.73	1	101.00	101.50	21	2,089	1.01%
2021/12/30	60	105.14	20	106.10	104.50	40	2,078	1.92%
2021/12/29	1	104.50	20	103.60	104.50	-19	2,014	-0.94%
2021/12/28	4	101.88	2	102.00	102.00	2	1,996	0.10%
2021/12/27	19	102.37	14	101.86	101.50	5	1,997	0.25%
2021/12/24	136	103.63	128	103.38	104.00	8	1,988	0.40%	大買/大賣/
2021/12/23	7.3	103.09	6	103.00	103.50	1.3	1,943	0.07%
2021/12/22	5	102.90	3	103.00	103.00	2	1,941	0.10%
2021/12/21	4	102.38	28	102.11	102.50	-24	1,913	-1.25%
2021/12/20	8	99.64	13	100.14	99.10	-5	1,853	-0.27%
2021/12/17	1	98.40	9	98.77	98.80	-8	1,805	-0.44%
2021/12/16	32	98.52	29.3	98.91	98.50	2.7	1,798	0.15%
2021/12/15	0	95.80	1	95.40	95.60	-1	1,774	-0.06%
2021/12/14	7	95.87	7	94.53	94.40	0	1,773	0.00%
2021/12/13	13	96.81	16	96.78	96.90	-3	1,767	-0.17%
2021/12/10	4	96.20	5	96.66	96.70	-1	1,775	-0.06%
2021/12/09	12	96.73	8	96.90	97.00	4	1,786	0.22%
2021/12/08	8	99.21	10	100.00	99.20	-2	1,757	-0.11%
2021/12/07	14	99.68	9	99.70	99.40	5	1,763	0.28%
2021/12/06	0	0.00	8	98.34	98.50	-8	1,769	-0.45%
2021/12/03	9	96.53	4	97.10	97.30	5	1,799	0.28%
2021/12/02	13	96.78	6	96.77	97.50	7	1,836	0.38%
2021/12/01	3	98.00	2	98.00	98.00	1	1,873	0.05%
2021/11/30	3	98.20	5	98.72	99.10	-2	1,916	-0.10%
2021/11/29	5	96.74	6	98.23	98.50	-1	1,991	-0.05%
2021/11/26	10	98.66	15	97.35	98.50	-5	2,120	-0.24%
2021/11/25	2	100.50	0	0.00	100.00	2	2,342	0.09%
2021/11/24	13	101.19	3	103.50	100.50	10	2,504	0.40%
2021/11/23	3	101.50	9	101.78	102.00	-6	2,504	-0.24%
2021/11/22	1	103.00	30	103.38	103.50	-29	2,511	-1.15%
2021/11/19	2	100.50	2	101.00	101.00	0	2,535	0.00%
2021/11/18	2	100.50	1	101.00	101.50	1	2,563	0.04%
2021/11/17	12	103.13	1	103.50	102.50	11	2,589	0.42%
2021/11/16	14	104.29	2	104.00	104.00	12	2,601	0.46%
2021/11/15	13	105.04	23	105.61	106.50	-10	2,587	-0.39%
2021/11/12	4	104.25	15	104.73	104.00	-11	2,542	-0.43%
2021/11/11	1	100.50	7	99.99	99.70	-6	2,515	-0.24%
2021/11/10	8	100.56	13	100.23	100.00	-5	2,535	-0.20%
2021/11/09	11	101.45	6	101.58	101.00	5	2,562	0.20%
2021/11/08	6	100.15	2	100.75	100.00	4	2,577	0.16%
2021/11/05	2	102.25	2	102.00	101.50	0	2,620	0.00%
2021/11/04	11	103.09	0	0.00	102.00	11	2,672	0.41%
2021/11/03	5	101.00	29	103.57	104.50	-24	2,696	-0.89%
2021/11/02	40	104.70	16	106.25	103.00	24	2,727	0.88%
2021/11/01	40	107.33	35	108.16	107.00	5	2,665	0.19%
2021/10/29	3	103.67	23	104.35	104.00	-20	2,532	-0.79%
2021/10/28	13	101.54	21	100.76	100.00	-8	2,512	-0.32%
2021/10/27	10	101.80	33	101.56	101.50	-23	2,492	-0.92%
2021/10/26	56	101.00	12	101.46	100.50	44	2,595	1.70%
2021/10/25	0	0.00	10	102.45	103.00	-10	2,627	-0.38%
2021/10/22	2	99.40	3	101.17	101.50	-1	2,772	-0.04%
2021/10/21	12	100.10	20	99.85	99.70	-8	2,912	-0.27%
2021/10/20	6	100.08	14	100.46	101.00	-8	3,062	-0.26%
2021/10/19	1	98.30	6	98.85	98.10	-5	3,158	-0.16%
2021/10/18	2	94.90	0	0.00	95.40	2	3,201	0.06%
2021/10/15	0	0.00	43	93.54	93.40	-43	3,298	-1.30%
2021/10/14	1	93.70	3	93.37	92.00	-2	3,373	-0.06%
2021/10/13	20	91.75	8	91.63	91.80	12	3,431	0.35%
2021/10/12	20	92.89	0	0.00	92.50	20	3,508	0.57%
2021/10/08	7	92.44	9	92.59	91.80	-2	3,565	-0.06%
2021/10/06	16	89.46	16	89.94	90.00	0	3,820	0.00%
2021/10/05	10	89.10	8	89.88	90.40	2	3,966	0.05%
2021/10/04	14	90.55	18	90.47	90.30	-4	4,081	-0.10%
2021/10/01	8	93.81	0	0.00	92.30	8	4,288	0.19%
2021/09/29	6	93.67	3	94.73	94.00	3	4,546	0.07%
2021/09/28	5	96.78	0	0.00	96.50	5	4,698	0.11%
2021/09/27	8	97.05	0	0.00	96.80	8	4,837	0.17%
2021/09/24	3	98.83	1	99.00	98.30	2	4,852	0.04%
2021/09/23	4	98.88	0	0.00	99.00	4	4,878	0.08%
2021/09/22	0	0.00	3	98.07	97.50	-3	4,885	-0.06%
2021/09/17	0	0.00	5	99.82	98.50	-5	4,891	-0.10%
2021/09/16	9	97.76	0	0.00	97.30	9	4,959	0.18%
2021/09/15	12	98.66	5	98.36	98.30	7	5,006	0.14%
2021/09/14	1	100.50	1	101.00	100.00	0	5,001	0.00%
2021/09/13	12	99.38	7	100.13	100.00	5	4,989	0.10%
2021/09/10	15	99.64	4	100.00	100.00	11	4,982	0.22%
2021/09/09	3	99.90	2	99.90	100.00	1	4,973	0.02%
2021/09/08	17	99.49	0	0.00	98.00	17	4,963	0.34%
2021/09/07	14	101.07	7	102.86	102.00	7	4,935	0.14%
2021/09/06	19	104.66	0	0.00	103.00	19	4,888	0.39%
2021/09/03	6	106.67	18	107.47	108.50	-12	4,843	-0.25%
2021/09/02	20	109.28	9	107.50	107.50	11	4,799	0.23%
2021/09/01	145	112.38	120	112.30	112.50	25	4,719	0.53%	大買/大賣/
2021/08/31	95	109.54	78	108.08	114.00	17	4,599	0.37%
2021/08/30	13	104.31	69	106.58	110.50	-56	4,346	-1.29%
2021/08/27	3	100.30	10	100.40	100.50	-7	4,182	-0.17%
2021/08/26	0	0.00	5	101.80	100.50	-5	4,169	-0.12%
2021/08/25	21	100.86	3	103.50	100.00	18	4,155	0.43%
2021/08/24	9	99.51	23	100.76	102.50	-14	4,119	-0.34%
2021/08/23	0	0.00	20	99.75	100.00	-20	4,085	-0.49%
2021/08/20	1	95.20	7	95.34	95.50	-6	4,038	-0.15%
2021/08/19	7	93.07	4	94.00	92.00	3	4,009	0.07%
2021/08/18	3	93.73	8	92.86	95.80	-5	3,988	-0.13%
2021/08/17	4	93.78	2	94.50	94.70	2	3,958	0.05%
2021/08/16	6	91.95	11	93.85	95.10	-5	3,928	-0.13%
2021/08/13	12	94.92	0	0.00	94.10	12	3,894	0.31%
2021/08/12	2	98.10	0	0.00	97.00	2	3,858	0.05%
2021/08/11	5	95.74	3	98.00	96.90	2	3,839	0.05%
2021/08/10	21	97.59	15.1	96.50	96.40	5.9	3,790	0.15%
2021/08/09	16	100.88	0	0.00	101.00	16	3,752	0.43%
2021/08/06	19	102.63	0	0.00	101.50	19	3,728	0.51%
2021/08/05	5	103.10	13	103.96	106.00	-8	3,688	-0.22%
2021/08/04	2	103.25	0.2	103.50	101.50	1.8	3,676	0.05%
2021/08/03	8	102.63	9	103.39	102.50	-1	3,680	-0.03%
2021/08/02	30	100.90	0	0.00	100.50	30	3,653	0.82%
2021/07/30	22.1	102.19	76	103.39	101.50	-53.9	3,643	-1.48%
2021/07/29	18	98.02	24	99.48	101.00	-6	3,531	-0.17%
2021/07/28	20	94.12	43.1	97.35	99.40	-23.1	3,472	-0.67%
2021/07/27	44	100.15	9.2	98.34	97.80	34.8	3,345	1.04%
2021/07/26	19.1	103.73	44.1	103.09	106.00	-25	3,208	-0.78%
2021/07/23	25.1	100.03	16	97.66	96.60	9.1	3,051	0.30%
2021/07/22	12.2	97.62	10	99.19	98.00	2.2	2,922	0.08%
2021/07/21	29	96.53	12	98.44	95.70	17	2,850	0.60%
2021/07/20	15	97.52	7	97.89	99.60	8	2,769	0.29%
2021/07/19	1	98.50	0	0.00	95.90	1	2,703	0.04%
2021/07/16	12	99.05	4	98.80	96.40	8	2,664	0.30%
2021/07/15	35	94.88	2	92.40	95.60	33	2,601	1.27%
2021/07/14	11	95.99	10	94.65	94.10	1	2,557	0.04%
2021/07/13	63	95.67	82	98.33	96.00	-19	2,470	-0.77%
2021/07/12	30	97.99	14	96.06	97.00	16	2,299	0.70%
2021/07/09	38.2	91.84	33	90.27	91.10	5.2	2,150	0.24%
2021/07/08	62	87.58	42	87.99	88.80	20	2,055	0.97%
2021/07/07	1	89.30	20	90.49	91.40	-19	1,859	-1.02%
2021/07/06	47	82.96	143	82.23	83.10	-96	1,717	-5.59%	大賣/
2021/07/05	40	82.33	31	81.67	81.40	9	1,649	0.55%
2021/07/02	2	77.35	21	79.46	81.90	-19	1,495	-1.27%
2021/07/01	0	0.00	0	74.00	74.50	0	1,370	0.00%
2021/06/30	1	74.00	3	73.80	74.20	-2	1,399	-0.14%
2021/06/29	1	73.20	3	71.93	72.50	-2	1,404	-0.14%
2021/06/28	0	0.00	1	72.20	72.00	-1	1,459	-0.07%
2021/06/25	15	72.03	14	71.66	72.00	1	1,607	0.06%
2021/06/24	6	69.23	7	69.67	69.70	-1	1,557	-0.06%
2021/06/23	0	0.00	1	65.80	65.90	-1	1,509	-0.07%
2021/06/18	4	65.60	0	0.00	65.00	4	1,606	0.25%
2021/06/17	0	0.00	10	62.98	64.60	-10	1,715	-0.58%
2021/06/08	5	66.00	6	68.67	65.90	-1	1,827	-0.05%
2021/06/07	2	64.90	3	63.83	64.20	-1	1,808	-0.06%
2021/06/04	0	0.00	3	63.20	63.40	-3	1,808	-0.17%
2021/06/02	0	0.00	2	63.00	62.90	-2	1,842	-0.11%
2021/06/01	0	0.00	3	64.23	64.10	-3	1,855	-0.16%
2021/05/28	3	61.87	7	61.84	61.80	-4	1,889	-0.21%
2021/05/27	3	60.03	4	60.43	60.50	-1	1,923	-0.05%
2021/05/26	2	59.95	0	0.00	60.40	2	1,946	0.10%
2021/05/25	5	59.98	3	60.83	59.90	2	1,970	0.10%
2021/05/24	0	0.00	3	59.37	59.10	-3	2,030	-0.15%
2021/05/21	0	0.00	8	57.88	58.00	-8	2,144	-0.37%
2021/05/20	5	56.82	0	0.00	56.40	5	2,193	0.23%
2021/05/19	5	57.14	5	57.76	57.50	0	2,244	0.00%
2021/05/18	1	57.50	2	55.80	57.50	-1	2,401	-0.04%
2021/05/17	2	55.60	14	54.41	52.30	-12	2,534	-0.47%
2021/05/14	10	58.33	8	59.55	58.10	2	2,563	0.08%
2021/05/13	4	56.28	1	58.80	59.20	3	2,612	0.11%
2021/05/12	14	56.77	11	56.20	59.30	3	2,618	0.11%
2021/05/11	9	61.10	9.2	59.60	59.00	-0.2	2,622	-0.01%
2021/05/07	1	63.60	1	64.90	64.40	0	2,655	0.00%
2021/05/06	1	64.40	1	63.00	62.80	0	2,693	0.00%
2021/05/05	0	0.00	4	65.75	65.00	-4	2,743	-0.15%
2021/05/04	1	65.80	0	0.00	67.10	1	2,835	0.04%
2021/05/03	5	69.50	0	0.00	69.30	5	3,003	0.17%
2021/04/29	2	71.25	1	71.00	71.70	1	3,098	0.03%
2021/04/26	0	0.00	2	73.50	72.70	-2	3,853	-0.05%
2021/04/23	0	71.80	0	0.00	72.70	0	3,857	0.00%
2021/04/22	0	0.00	2	71.10	70.50	-2	3,871	-0.05%
2021/04/21	0	0.00	1	73.10	73.00	-1	3,854	-0.03%
2021/04/19	1	74.80	0	0.00	74.50	1	3,889	0.03%
2021/04/16	0	0.00	3	74.30	74.20	-3	3,906	-0.08%
2021/04/14	5	71.50	0	0.00	73.90	5	4,115	0.12%
2021/04/12	0	0.00	80	76.49	74.80	-80	4,342	-1.84%
2021/04/09	132	75.98	56	76.72	75.80	76	4,405	1.72%	大買/
2021/04/08	0	0.00	2	75.60	75.80	-2	4,464	-0.04%
2021/04/07	1	75.00	2	74.55	75.00	-1	4,544	-0.02%
2021/04/06	93	75.35	6	75.00	74.30	87	4,541	1.92%
2021/04/01	0	0.00	11	73.39	73.20	-11	4,540	-0.24%
2021/03/31	13	72.87	12.3	73.95	72.80	0.8	4,548	0.02%
2021/03/30	90.3	72.34	202	73.14	71.70	-111.8	4,512	-2.48%	大賣/鉅額交易
2021/03/29	84	69.87	0	0.00	70.10	84	4,370	1.92%
2021/03/26	0	68.20	0	0.00	68.20	0	4,360	0.00%
2021/03/25	1	67.90	0	0.00	67.00	1	4,364	0.02%
2021/03/24	1	69.00	0	0.00	68.80	1	4,359	0.02%
2021/03/23	14	69.32	16	70.40	69.00	-2	4,373	-0.05%
2021/03/22	54	69.58	10	71.20	70.80	44	4,331	1.02%
2021/03/19	0	0.00	77	67.82	67.60	-77	4,254	-1.81%
2021/03/18	79	68.11	2	68.15	68.00	77	4,250	1.81%
2021/03/16	2	68.30	31	67.21	67.10	-29	4,388	-0.66%
2021/03/15	0	0.00	13	65.86	65.60	-13	4,405	-0.30%
2021/03/12	5	65.28	3	66.00	65.00	2	4,595	0.04%
2021/03/11	4	64.23	10	65.39	65.50	-6	4,653	-0.13%
2021/03/10	33	63.85	33	63.75	63.80	0	4,734	0.00%
2021/03/09	29	62.78	29	63.41	63.40	0	4,823	0.00%
2021/03/08	10	64.46	1	66.10	63.40	9	4,972	0.18%
2021/03/05	19	64.76	6	65.35	64.60	13	5,301	0.25%
2021/03/04	29	66.12	14	65.91	65.80	15	5,556	0.27%
2021/03/03	20	66.38	31	67.08	66.90	-11	5,939	-0.19%
2021/03/02	14	67.40	4	68.13	67.00	10	6,024	0.17%
2021/02/26	2	66.70	5	68.20	68.10	-3	6,008	-0.05%
2021/02/25	5	67.50	6	68.08	68.00	-1	6,015	-0.02%
2021/02/24	19	67.95	15	69.75	67.20	4	6,019	0.07%
2021/02/23	58	71.03	111	71.13	69.70	-53	5,981	-0.89%	大賣/
2021/02/22	63	67.28	17	67.80	67.80	46	5,894	0.78%
2021/02/19	11	67.40	2	67.75	67.00	9	5,883	0.15%
2021/02/18	39	69.01	22	69.44	68.00	17	5,901	0.29%
2021/02/17	7	67.06	10.1	67.45	68.70	-3.1	5,755	-0.05%
2021/02/05	6	65.63	5.3	65.63	64.80	0.7	5,623	0.01%
2021/02/04	43	65.18	47	65.69	65.00	-4	5,611	-0.07%
2021/02/03	2	64.20	14.5	64.94	65.10	-12.5	5,566	-0.22%
2021/02/02	2	63.90	7.1	64.49	65.00	-5.1	5,581	-0.09%
2021/02/01	6.1	60.33	22	62.65	63.50	-16	5,560	-0.29%
2021/01/29	15	62.80	7	62.26	62.00	8	5,560	0.14%
2021/01/28	6	62.57	1	62.00	62.90	5	5,545	0.09%
2021/01/27	18	64.10	15	64.24	63.70	3	5,514	0.05%
2021/01/26	41	66.03	45	66.06	65.00	-4	5,498	-0.07%
2021/01/25	19	66.86	38	66.60	66.00	-19	5,423	-0.35%
2021/01/22	8	66.04	13	65.69	65.50	-5	5,293	-0.09%
2021/01/21	27	64.79	56	64.75	65.90	-29	5,248	-0.55%
2021/01/20	49	63.29	194	66.25	61.20	-145	5,186	-2.80%	大賣/鉅額交易
2021/01/19	118	62.53	55	61.72	63.60	63	4,990	1.26%	大買/
2021/01/18	14	55.61	36	58.20	57.90	-22	5,061	-0.43%
2021/01/15	25	58.33	60	58.46	57.30	-35	5,300	-0.66%
2021/01/14	11	59.03	10	59.20	59.20	1	5,512	0.02%
2021/01/13	52	59.78	41	59.53	58.80	11	5,612	0.20%
2021/01/12	55	60.00	3	60.23	58.70	52	5,604	0.93%
2021/01/11	72	61.40	10	61.36	61.20	62	5,567	1.11%
2021/01/08	38	61.33	6	62.20	62.20	32	5,595	0.57%
2021/01/07	10	62.66	28	62.75	64.00	-18	5,551	-0.32%
2021/01/06	77	61.83	45	61.32	60.60	32	5,458	0.59%
2021/01/05	34	58.71	1	58.70	58.50	33	5,239	0.63%
2021/01/04	11	59.76	2	59.40	59.80	9	5,286	0.17%
2020/12/31	15.1	56.96	22	58.26	59.80	-6.9	5,260	-0.13%
2020/12/30	16	57.43	72	57.33	57.40	-56	5,165	-1.08%
2020/12/29	26	55.35	18	55.36	55.00	8	5,098	0.16%
2020/12/28	7	55.80	7	56.71	56.20	0	5,078	0.00%
2020/12/25	10	55.30	24	56.51	55.30	-14	5,051	-0.28%
2020/12/24	14	54.58	31	55.37	55.40	-17	5,015	-0.34%
2020/12/23	14	53.85	26	54.06	54.20	-12	5,014	-0.24%
2020/12/22	16	52.84	0	0.00	52.20	16	5,037	0.32%
2020/12/21	10	54.00	6	54.43	53.90	4	5,062	0.08%
2020/12/18	15	53.86	18	54.16	54.10	-3	5,084	-0.06%
2020/12/17	25	53.68	21	54.10	54.10	4	5,149	0.08%
2020/12/16	12	53.33	18	54.89	55.20	-6	5,223	-0.11%
2020/12/15	32	54.42	23	53.03	52.90	9	5,457	0.16%
2020/12/14	21	55.32	64	55.96	55.40	-43	5,638	-0.76%
2020/12/11	71	55.30	27	55.71	55.90	44	5,627	0.78%
2020/12/10	56	56.78	10	56.00	56.10	46	5,590	0.82%
2020/12/09	30	59.35	3	59.33	59.30	27	5,493	0.49%
2020/12/08	54	62.56	51	61.75	60.70	3	5,456	0.05%
2020/12/07	9	58.01	65	58.91	59.50	-56	5,322	-1.05%
2020/12/04	49	58.37	17	59.99	57.90	32	5,298	0.60%
2020/12/03	29	59.22	11	61.11	59.00	18	5,224	0.34%
2020/12/02	14	59.49	42	59.54	60.70	-28	5,136	-0.55%
2020/12/01	159	58.92	125	59.84	57.50	34	4,998	0.68%	大買/大賣/
2020/11/30	88	57.78	120	57.27	59.50	-32	4,686	-0.68%	大賣/
2020/11/27	131	51.69	164	51.09	54.10	-33	4,450	-0.74%	大買/大賣/
2020/11/26	29	48.10	55	48.78	49.25	-26	4,072	-0.64%
2020/11/25	30	47.82	10	47.35	47.35	20	4,057	0.49%
2020/11/24	38	47.69	39	47.78	47.90	-1	4,128	-0.02%
2020/11/23	23	47.18	13	47.37	47.45	10	4,148	0.24%
2020/11/20	21	47.55	16	47.68	47.55	5	4,122	0.12%
2020/11/19	17	47.45	2	48.13	47.40	15	4,092	0.37%
2020/11/18	22	47.08	48	47.67	47.80	-26	4,069	-0.64%
2020/11/17	54	47.51	6	47.68	47.05	48	4,047	1.19%
2020/11/16	18	46.28	10	46.35	46.35	8	4,036	0.20%
2020/11/13	22	46.60	6	46.75	46.55	16	4,040	0.40%
2020/11/12	34	46.72	12	46.69	46.45	22	4,067	0.54%
2020/11/11	6	46.28	3	47.25	47.25	3	4,059	0.07%
2020/11/10	18	46.28	74	46.72	46.60	-56	4,060	-1.38%
2020/11/09	5	45.67	8	46.15	45.80	-3	4,049	-0.07%
2020/11/06	25	45.87	0	0.00	45.25	25	4,054	0.62%
2020/11/05	17	45.84	23	46.72	46.95	-6	4,076	-0.15%
2020/11/04	36	46.12	30	46.69	46.10	6	4,135	0.15%
2020/11/03	61	46.40	49	47.14	46.30	12	4,246	0.28%
2020/11/02	0	0.00	8	46.40	46.50	-8	4,255	-0.19%
2020/10/30	16	46.23	5	45.97	45.70	11	4,243	0.26%
2020/10/29	30	46.65	14	46.55	47.45	16	4,170	0.38%
2020/10/28	3	48.73	14	49.00	48.15	-11	4,101	-0.27%
2020/10/27	28	48.67	56	48.78	48.05	-28	3,974	-0.70%
2020/10/26	13	47.52	97	47.12	48.20	-84	3,749	-2.24%
2020/10/23	183	45.85	158	45.42	44.70	25	3,515	0.71%	大買/大賣/
2020/10/22	20	44.11	23	43.79	45.00	-3	3,248	-0.09%
2020/10/21	8	42.83	29	42.34	41.45	-21	3,008	-0.70%
2020/10/20	3	40.50	80	40.64	40.45	-77	2,904	-2.65%
2020/10/19	3	41.15	3	41.60	40.95	0	2,918	0.00%
2020/10/16	29	41.43	73	41.69	41.15	-44	2,908	-1.51%
2020/10/15	79	42.16	21	42.34	42.60	58	2,841	2.04%
2020/10/13	35	41.21	22	41.12	41.40	13	2,740	0.47%
2020/10/12	55	41.14	31	41.19	41.25	24	2,698	0.89%
2020/10/08	64	40.05	4	40.08	39.70	60	2,636	2.28%
2020/10/07	2	38.78	0	0.00	38.80	2	2,576	0.08%
2020/10/06	5	38.78	0	0.00	38.80	5	2,565	0.19%
2020/09/29	1	37.50	0	0.00	37.50	1	2,519	0.04%
2020/09/28	5	37.98	5	38.08	37.90	0	2,511	0.00%
2020/09/25	3	36.43	1	36.35	36.50	2	2,484	0.08%
2020/09/24	16	37.04	6	37.05	37.00	10	2,429	0.41%
2020/09/23	13	38.30	9	38.26	38.45	4	2,384	0.17%
2020/09/22	7	38.11	0	0.00	38.35	7	2,350	0.30%
2020/09/21	7	40.73	14	40.40	39.70	-7	2,270	-0.31%
2020/09/18	106	42.39	84	41.63	42.40	22	2,166	1.02%	大買/
2020/09/17	10	40.16	9	39.60	40.80	1	1,898	0.05%
2020/09/16	1	37.85	1	37.60	37.60	0	1,680	0.00%
2020/09/15	1	37.50	1	38.00	37.70	0	1,670	0.00%
2020/09/14	0	0.00	1	36.10	36.00	-1	1,632	-0.06%
2020/09/11	0	0.00	31	36.57	36.50	-31	1,617	-1.92%
2020/09/10	33	37.63	33	38.17	37.60	0	1,594	0.00%
2020/09/09	43	35.81	12	35.40	37.60	31	1,527	2.03%
2020/09/08	6	35.51	5	35.90	35.80	1	1,486	0.07%
2020/09/04	0	0.00	7	36.15	35.70	-7	1,457	-0.48%
2020/09/03	12	35.76	0	0.00	35.65	12	1,428	0.84%
2020/09/02	5	37.15	5	38.30	36.60	0	1,395	0.00%
2020/09/01	7	37.81	1	38.05	37.80	6	1,357	0.44%
2020/08/31	41	38.73	39	38.58	38.75	2	1,338	0.15%
2020/08/28	2	37.00	32	37.42	38.50	-30	1,247	-2.41%
2020/08/27	25	35.91	14	36.65	35.00	11	1,160	0.95%
2020/08/26	0	0.00	1	35.05	35.00	-1	1,139	-0.09%
2020/08/24	0	0.00	1	35.55	35.55	-1	1,144	-0.09%
2020/08/21	1	35.55	0	0.00	35.65	1	1,146	0.09%
2020/08/20	1	33.45	32	34.11	35.95	-31	1,164	-2.66%
2020/08/19	2	36.73	0	0.00	36.45	2	1,147	0.17%
2020/08/18	3	37.20	15	36.88	36.45	-12	1,127	-1.06%
2020/08/17	4	38.50	4	38.06	37.80	0	1,088	0.00%
2020/08/14	7	37.77	1	37.70	37.70	6	1,056	0.57%
2020/08/13	7	37.68	1	38.80	37.00	6	1,038	0.58%
2020/08/12	3	38.60	10	38.75	38.95	-7	999	-0.70%
2020/08/11	33	39.78	18	39.58	39.10	15	971	1.54%
2020/08/10	0	0.00	5	38.51	38.95	-5	896	-0.56%
2020/08/07	9	38.36	2	38.20	38.80	7	818	0.85%
2020/08/06	8	35.69	9	35.87	36.50	-1	682	-0.15%
2020/08/05	3	32.55	11	32.42	33.20	-8	629	-1.27%
2020/08/03	1	31.85	1	32.10	31.85	0	619	0.00%
2020/07/31	1	31.50	0	0.00	31.75	1	632	0.16%
2020/07/30	1	31.90	3	31.22	32.20	-2	628	-0.32%
2020/07/28	2	30.05	1	30.60	30.00	1	616	0.16%
2020/07/27	4	30.18	0	0.00	30.00	4	624	0.64%
2020/07/24	5	30.89	0	0.00	30.50	5	634	0.79%
2020/07/23	3	32.55	0	0.00	31.80	3	631	0.48%
2020/07/22	0	0.00	3	31.58	31.70	-3	606	-0.49%
2020/07/21	1	30.30	1	30.60	30.75	0	594	0.00%
2020/07/17	2	30.30	1	30.70	30.40	1	589	0.17%
2020/07/16	1	30.90	0	0.00	30.90	1	595	0.17%
2020/07/15	2	31.28	5	31.51	31.70	-3	594	-0.50%
2020/07/14	2	31.40	2	31.83	31.40	0	579	0.00%
2020/07/13	0	0.00	4	31.05	31.10	-4	569	-0.70%
2020/07/10	2	31.08	1	31.00	31.00	1	570	0.18%
2020/07/08	0	0.00	2	30.83	31.45	-2	560	-0.36%
2020/07/07	6	30.17	1	30.65	30.25	5	547	0.91%
2020/07/06	1	30.10	0	0.00	30.15	1	542	0.18%
2020/06/30	2	30.00	0	0.00	29.95	2	534	0.37%
2020/06/24	1	30.25	0	0.00	30.20	1	527	0.19%
2020/06/22	0	0.00	2	30.35	30.40	-2	536	-0.37%
2020/06/12	0	0.00	1	30.25	30.65	-1	573	-0.17%
2020/06/04	0	0.00	1	32.20	32.15	-1	580	-0.17%
2020/06/03	2	31.45	0	0.00	31.80	2	571	0.35%
2020/06/02	2	31.98	1	31.35	31.35	1	564	0.18%
2020/05/27	2	31.40	3	31.78	31.20	-1	524	-0.19%
2020/05/26	2	32.28	0	0.00	32.30	2	488	0.41%
2020/05/08	0	0.00	3	31.40	31.70	-3	405	-0.74%
2020/05/07	0	0.00	2	31.50	31.20	-2	394	-0.51%
2020/05/05	5	30.42	1	30.45	29.85	4	377	1.06%
2020/05/04	1	29.65	0	0.00	30.05	1	372	0.27%
2020/04/15	0	0.00	10	25.65	24.95	-10	373	-2.68%
2020/04/08	0	0.00	5	23.00	22.70	-5	387	-1.29%
2020/03/27	1	21.95	0	0.00	21.95	1	411	0.24%
2020/03/25	0	0.00	20	21.70	21.70	-20	402	-4.97%
2020/03/17	0	0.00	1	20.45	20.55	-1	373	-0.27%
2020/03/16	5	23.05	5	24.10	21.85	0	369	0.00%
2020/03/13	6	23.48	10	23.60	24.10	-4	363	-1.10%
2020/03/12	2	24.60	0	0.00	26.00	2	357	0.56%
2020/03/06	1	28.95	0	0.00	28.85	1	339	0.29%
2020/03/04	0	0.00	10	28.28	28.50	-10	334	-2.99%
2020/02/25	5	26.90	1	26.30	26.90	4	327	1.22%
2020/02/17	0	0.00	10	28.05	27.90	-10	347	-2.88%
2020/02/14	0	0.00	1	28.20	28.35	-1	346	-0.29%
2020/02/13	0	0.00	10	27.45	27.40	-10	349	-2.86%
2020/02/11	0	0.00	5	26.65	26.75	-5	372	-1.34%
2020/02/03	0	0.00	5	26.90	26.85	-5	432	-1.16%
2020/01/30	5	29.06	5	29.05	29.00	0	483	0.00%
2020/01/20	2	32.10	1	32.10	32.20	1	552	0.18%
2020/01/15	5	32.40	10	32.15	32.30	-5	651	-0.77%
2019/12/30	5	34.65	0	0.00	34.30	5	655	0.76%
2019/12/27	10	35.28	0	0.00	34.55	10	651	1.53%
2019/12/12	6	34.48	5	34.45	34.25	1	700	0.14%
2019/12/11	0	0.00	4	34.40	34.40	-4	713	-0.56%
2019/12/09	5	34.20	0	0.00	34.15	5	903	0.55%
2019/12/05	5	34.80	0	0.00	34.75	5	916	0.55%
2019/11/21	5	35.00	0	0.00	35.00	5	887	0.56%
2019/11/12	7	34.75	0	0.00	35.00	7	851	0.82%
2019/11/11	5	35.30	0	0.00	35.20	5	839	0.60%
2019/11/08	0	0.00	2	36.75	36.75	-2	816	-0.24%
2019/11/05	2	36.70	0	0.00	36.80	2	783	0.26%
2019/11/04	0	0.00	1	37.50	37.00	-1	771	-0.13%
2019/10/30	0	0.00	6	37.98	37.85	-6	729	-0.82%
2019/10/29	7	37.08	0	0.00	36.70	7	700	1.00%
2019/10/28	29	39.47	4	39.11	38.70	25	661	3.78%
2019/10/25	0	0.00	10	38.72	38.85	-10	560	-1.79%
2019/10/23	0	0.00	1	34.85	34.90	-1	459	-0.22%
2019/10/16	3	34.50	0	0.00	34.75	3	434	0.69%
2019/10/14	4	34.90	0	0.00	34.70	4	423	0.94%
2019/10/04	3	34.80	0	0.00	34.90	3	399	0.75%
2019/10/01	0	0.00	5	34.95	35.00	-5	383	-1.30%
2019/09/20	2	34.75	0	0.00	35.10	2	341	0.58%
2019/09/17	1	35.80	1	35.60	35.60	0	301	0.00%
2019/09/16	1	35.20	1	35.45	35.40	0	273	0.00%
2019/09/11	16	36.90	4	36.11	35.90	12	227	5.27%
2019/04/10	0	0.00	2	287.00	286.00	-2	21	-9.40%
2019/02/11	0	0.00	0	265.00	266.00	0	30	-0.08%
2019/01/29	0	0.00	0	259.00	260.00	0	30	-0.03%
2019/01/25	0	0.00	0.4	258.00	259.00	-0.4	32	-1.29%
2019/01/23	0	0.00	0	260.50	261.50	0	33	-0.09%
2019/01/21	0	0.00	0.1	260.50	261.50	-0.1	33	-0.27%
2019/01/18	0	0.00	0.1	260.00	261.00	-0.1	35	-0.28%
2018/09/14	0	0.00	1	295.50	296.00	-1	58	-1.70%
2018/09/13	0	293.00	0	0.00	294.00	0	60	0.03%
2018/09/12	0	0.00	5.1	290.40	291.00	-5.1	61	-8.27%
2018/09/10	0	0.00	7	290.36	276.50	-7	58	-11.99%
2018/09/05	0	0.00	1	325.00	324.00	-1	58	-1.72%
2018/08/31	0	0.00	3	329.00	333.00	-3	58	-5.09%
2018/08/28	0	0.00	2	326.00	323.00	-2	58	-3.41%
2018/08/23	0	0.00	2	325.00	324.00	-2	60	-3.32%
2018/06/29	0	0.00	8	402.50	402.50	-8	74	-10.75%
2018/06/25	1	404.00	1	403.00	405.00	0	78	0.00%
2018/05/09	0	0.00	5	387.60	380.00	-5	99	-5.05%
2018/05/08	5	383.00	0	0.00	389.00	5	97	5.14%
2018/05/04	0	0.00	1	366.00	367.00	-1	96	-1.03%
2018/04/26	0	0.00	2	365.25	362.50	-2	108	-1.84%
2018/03/20	0	0.00	15	398.13	400.00	-15	145	-10.29%
2018/03/19	2	407.00	4	401.13	407.00	-2	145	-1.38%
2018/03/16	5	410.60	1	416.50	411.00	4	143	2.79%
2018/03/15	5	412.00	5	431.60	412.00	0	142	0.00%
2018/03/14	13	430.81	0	0.00	431.00	13	137	9.43%
2018/02/06	1	389.00	2	400.00	389.00	-1	126	-0.79%
2018/01/26	1	475.00	0	0.00	473.50	1	129	0.77%
2018/01/25	2	487.00	1	481.00	478.00	1	129	0.77%
2018/01/24	16	482.28	1	489.00	488.00	15	129	11.55%
2018/01/23	1	478.50	1	478.00	477.50	0	127	0.00%
2018/01/22	1	468.50	1	479.00	474.50	0	126	0.00%
2018/01/17	1	465.00	1	460.50	461.50	0	121	0.00%
2018/01/16	0	0.00	1	461.50	463.00	-1	120	-0.83%
2018/01/08	1	498.00	0	0.00	487.00	1	109	0.91%