台耀 (4746)-臺銀-臺南券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
92.0
漲跌
▼2.6
漲幅
-2.75%
成交量
2,807張
產業
上市生技醫療類股
366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

台耀 (4746)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/10	3	90.70	0	0.00	92.00	3	2,749	0.11%
2024/05/09	0	0.00	0.1	95.05	94.60	-0.1	2,759	0.00%
2024/05/06	0	0.00	1	97.20	97.20	-1	2,836	-0.04%
2024/05/03	4.1	99.38	0	0.00	98.70	4.1	2,928	0.14%
2024/05/02	1	101.50	0	0.00	101.50	1	2,951	0.03%
2024/04/26	2	100.00	0	0.00	100.00	2	3,112	0.06%
2024/04/23	7	101.00	0	0.00	101.00	7	3,767	0.19%
2024/04/22	1	99.00	0	0.00	98.70	1	3,815	0.03%
2024/04/19	4	101.00	0	0.00	101.00	4	3,825	0.10%
2024/04/18	1	105.00	0	0.00	106.50	1	3,818	0.03%
2024/04/15	0	0.00	1	113.00	110.00	-1	3,978	-0.03%
2024/04/12	2	115.75	2	115.50	113.00	0	4,080	0.00%
2024/04/11	5	117.40	5	117.30	115.00	0	4,176	0.00%
2024/04/10	1	114.50	8	113.31	115.50	-7	4,106	-0.17%
2024/04/09	2	110.00	7	108.93	110.00	-5	4,028	-0.12%
2024/04/08	15	109.50	5	109.60	106.00	10	3,973	0.25%
2024/04/03	3	116.67	5	115.40	116.50	-2	3,832	-0.05%
2024/04/02	0	0.00	2	109.00	110.00	-2	3,794	-0.05%
2024/04/01	3	111.17	3	110.50	111.50	0	3,770	0.00%
2024/03/29	3	108.17	0	0.00	107.50	3	3,744	0.08%
2024/03/28	1	109.00	0	0.00	109.00	1	3,720	0.03%
2024/03/27	3	112.83	3	111.33	112.00	0	3,695	0.00%
2024/03/26	7	106.29	7	103.93	103.50	0	3,591	0.00%
2024/03/22	1	98.90	0	0.00	100.50	1	3,618	0.03%
2024/03/18	1	100.50	0	0.00	100.50	1	3,778	0.03%
2024/03/14	3	98.97	5.1	99.76	101.00	-2.1	3,802	-0.06%
2024/03/13	3	98.04	0	0.00	97.00	3	3,810	0.08%
2024/03/12	1	100.50	0	0.00	100.00	1	3,813	0.03%
2024/03/11	1	100.00	4	100.75	99.90	-3	3,945	-0.08%
2024/03/06	1	106.50	0	0.00	104.00	1	4,063	0.02%
2024/03/05	4	112.88	6	111.42	110.00	-2	4,017	-0.05%
2024/03/04	2	107.00	0.1	107.50	107.00	2	3,949	0.05%
2024/03/01	2	108.00	0	0.00	108.00	2	4,037	0.05%
2024/02/29	0	0.00	1	113.00	110.00	-1	4,216	-0.02%
2024/02/27	2	111.75	2	112.75	110.50	0	4,228	0.00%
2024/02/26	1.1	112.98	0.3	111.15	113.00	0.7	4,273	0.02%
2024/02/23	0	0.00	0.4	110.42	109.50	-0.4	4,286	-0.01%
2024/02/22	1	111.50	0	0.00	108.50	1	4,389	0.02%
2024/02/21	1.2	111.75	1	112.00	112.00	0.2	4,529	0.00%
2024/02/19	0	0.00	0	107.50	104.00	0	4,593	0.00%
2024/02/16	0	109.00	0	0.00	106.00	0	4,660	0.00%
2024/02/15	0	0.00	2	111.00	108.50	-2	4,724	-0.04%
2024/02/05	3	111.83	2	110.75	112.50	1	4,749	0.02%
2024/02/01	1	114.00	0	0.00	111.50	1	4,735	0.02%
2024/01/31	8	113.81	2	113.50	112.50	6	4,691	0.13%
2024/01/30	7.8	115.41	2	114.75	114.00	5.8	4,668	0.12%
2024/01/29	1.1	117.42	1	116.50	115.50	0.1	4,641	0.00%
2024/01/26	22	117.55	27	118.20	117.00	-5	4,593	-0.11%
2024/01/25	3	115.17	3	116.17	116.00	0	4,495	0.00%
2024/01/24	2	114.50	2	115.00	116.50	0	4,453	0.00%
2024/01/23	1	113.50	2	114.75	114.50	-1	4,426	-0.02%
2024/01/22	4	114.50	14.2	114.36	114.00	-10.2	4,394	-0.23%
2024/01/19	49.1	117.11	48	116.77	116.50	1.1	4,347	0.02%
2024/01/18	19	111.84	30	113.17	114.50	-11	4,035	-0.27%
2024/01/17	7	104.79	5	107.40	106.50	2	3,783	0.05%
2024/01/16	18.1	105.07	8	105.69	106.00	10.1	3,725	0.27%
2024/01/15	2.1	103.47	4	103.38	104.50	-1.9	3,675	-0.05%
2024/01/12	1	103.00	0	0.00	101.00	1	3,643	0.03%
2024/01/11	9	103.67	3	104.50	104.00	6	3,622	0.17%
2024/01/10	2	100.50	3	102.33	102.50	-1	3,552	-0.03%
2024/01/09	1	99.20	1	98.70	99.00	0	3,488	0.00%
2024/01/08	3	103.67	0	0.00	103.00	3	3,406	0.09%
2024/01/05	10	104.15	14	103.25	106.00	-4	3,282	-0.12%
2024/01/04	6	99.82	0	0.00	99.50	6	3,150	0.19%
2024/01/03	1	101.50	3	102.50	101.00	-2	3,125	-0.06%
2024/01/02	3	101.17	8	102.00	102.00	-5	3,135	-0.16%
2023/12/29	1	101.00	7	101.86	102.00	-6	3,112	-0.19%
2023/12/28	0	0.00	7	100.21	99.00	-7	3,058	-0.23%
2023/12/27	0	0.00	1	98.50	98.20	-1	3,040	-0.03%
2023/12/26	3	96.50	0	0.00	96.90	3	3,035	0.10%
2023/12/22	2	95.80	0	0.00	95.30	2	3,021	0.07%
2023/12/21	3	96.20	0	0.00	96.40	3	3,013	0.10%
2023/12/20	3.1	98.86	2	97.30	97.30	1.1	3,004	0.04%
2023/12/19	16	98.71	3	97.30	96.50	13	2,960	0.44%
2023/12/18	24	101.19	24	99.96	99.70	0	2,935	0.00%
2023/12/15	0	0.00	10	97.71	98.90	-10	2,873	-0.35%
2023/12/14	10	96.16	1	95.90	95.80	9	2,897	0.31%
2023/12/13	1	97.70	0	0.00	96.50	1	2,891	0.03%
2023/12/12	0.2	100.00	0	0.00	99.80	0.2	2,901	0.01%
2023/12/07	0	0.00	2	102.50	104.50	-2	2,983	-0.07%
2023/12/06	6	100.45	2	102.75	101.50	4	3,014	0.13%
2023/12/05	0	0.00	1	107.00	107.00	-1	2,929	-0.03%
2023/12/04	1	101.50	4	103.38	106.00	-3	2,938	-0.10%
2023/12/01	3	100.93	6	101.25	101.50	-3	2,915	-0.10%
2023/11/30	7	101.14	4	102.00	100.00	3	2,885	0.10%
2023/11/29	5	101.30	5	101.90	101.50	0	2,885	0.00%
2023/11/28	5	102.00	8	102.00	102.50	-3	2,953	-0.10%
2023/11/27	6.5	100.53	10	101.55	101.00	-3.5	2,876	-0.12%
2023/11/24	4	98.05	6	98.07	97.60	-2	2,696	-0.07%
2023/11/22	9	99.72	11.2	100.07	99.90	-2.2	2,644	-0.08%
2023/11/21	10	99.57	13	99.72	98.50	-3	2,607	-0.12%
2023/11/20	4.7	96.76	23	97.77	99.00	-18.3	2,504	-0.73%
2023/11/17	9	93.23	11	93.59	93.60	-2	2,340	-0.09%
2023/11/16	12	91.43	4	90.38	89.80	8	2,273	0.35%
2023/11/15	0	0.00	33	91.51	91.10	-33	2,235	-1.48%
2023/11/14	0	0.00	5	89.26	90.80	-5	2,220	-0.23%
2023/11/13	5	83.60	40	80.75	83.60	-35	2,285	-1.53%
2023/11/10	2	88.20	3	86.63	86.00	-1	2,261	-0.04%
2023/11/09	1	87.60	1	86.70	86.60	0	2,284	0.00%
2023/11/06	0	0.00	1	86.80	87.30	-1	2,563	-0.04%
2023/11/03	0	0.00	3	86.40	86.30	-3	2,642	-0.11%
2023/11/02	5	86.00	5	87.26	87.40	0	2,714	0.00%
2023/11/01	3	87.77	2	86.60	87.10	1	2,826	0.04%
2023/10/31	0	0.00	5	86.12	85.90	-5	3,193	-0.16%
2023/10/27	3	86.30	3.2	87.24	87.30	-0.2	4,327	0.00%
2023/10/26	5	86.32	5	84.80	84.00	0	4,426	0.00%
2023/10/25	1	85.10	0	0.00	85.70	1	4,505	0.02%
2023/10/24	0	0.00	2	84.70	85.00	-2	4,660	-0.04%
2023/10/23	2	81.50	2	82.00	82.10	0	4,767	0.00%
2023/10/20	10	79.00	0	0.00	80.00	10	4,969	0.20%
2023/10/19	2	79.65	2	79.80	79.60	0	5,188	0.00%
2023/10/18	2.1	78.90	5	79.28	78.80	-2.9	5,673	-0.05%
2023/10/17	2.1	80.38	0	0.00	79.80	2.1	5,903	0.04%
2023/10/16	2	82.75	0	0.00	82.00	2	6,166	0.03%
2023/10/11	2.1	84.14	4	83.50	83.10	-1.9	6,684	-0.03%
2023/10/04	1	86.70	1	86.20	86.30	0	7,080	0.00%
2023/10/03	2	89.85	5	87.38	85.90	-3	7,333	-0.04%
2023/09/28	2	87.00	0	0.00	87.70	2	7,756	0.03%
2023/09/27	2	87.00	3	86.30	86.70	-1	7,812	-0.01%
2023/09/25	2	87.20	2	87.30	87.40	0	7,963	0.00%
2023/09/21	4	87.85	2	86.20	85.60	2	8,391	0.02%
2023/09/19	1	89.70	0	0.00	88.50	1	9,334	0.01%
2023/09/18	1	93.10	5	92.52	92.20	-4	9,351	-0.04%
2023/09/15	2	94.80	3	92.13	91.70	-1	9,360	-0.01%
2023/09/14	2	93.20	2	91.60	93.40	0	9,306	0.00%
2023/09/13	5	91.56	0	0.00	92.30	5	9,252	0.05%
2023/09/12	2	90.40	2	90.80	90.80	0	9,226	0.00%
2023/09/11	3	89.60	1	88.70	88.70	2	9,201	0.02%
2023/09/08	5	89.90	1.3	90.12	90.00	3.8	9,148	0.04%
2023/09/07	1	92.00	12	91.42	91.80	-11	9,120	-0.12%
2023/09/06	10	88.08	10	87.92	87.50	0	9,053	0.00%
2023/09/05	1	85.50	0	0.00	86.30	1	9,060	0.01%
2023/09/01	2.3	87.48	2	87.90	87.70	0.3	9,162	0.00%
2023/08/31	1	86.30	1	86.00	85.80	0	9,093	0.00%
2023/08/30	1	86.00	0	0.00	85.20	1	9,092	0.01%
2023/08/29	4	83.10	0	0.00	83.30	4	9,106	0.04%
2023/08/25	2	86.20	2	84.70	83.70	0	9,122	0.00%
2023/08/24	3.1	86.29	1	85.30	85.20	2.1	9,171	0.02%
2023/08/22	10	87.80	1	88.80	88.40	9	9,340	0.10%
2023/08/21	4	89.75	3	90.20	90.00	1	9,440	0.01%
2023/08/18	9	88.92	1	90.50	88.50	8	9,500	0.08%
2023/08/17	3	89.43	5	90.22	90.50	-2	9,492	-0.02%
2023/08/16	3	85.33	3	86.03	85.40	0	9,357	0.00%
2023/08/15	7	86.29	5	87.00	87.00	2	9,364	0.02%
2023/08/14	3	86.77	4	85.60	85.80	-1	9,388	-0.01%
2023/08/11	1	90.00	101	91.69	90.60	-100	9,451	-1.06%	大賣/
2023/08/10	4	96.30	3	94.60	92.10	1	9,397	0.01%
2023/08/09	6	95.67	2	98.10	95.30	4	9,309	0.04%
2023/08/08	7	94.94	1	95.10	95.00	6	9,264	0.06%
2023/08/07	1	97.60	370	95.93	97.20	-369	9,249	-3.99%	大賣/鉅額交易
2023/08/04	482	100.56	1	101.50	97.40	481	9,165	5.25%	大買/鉅額交易
2023/08/02	15	115.03	11	114.32	108.00	4	8,860	0.05%
2023/08/01	4	109.75	11	108.82	111.50	-7	8,127	-0.09%
2023/07/31	12	101.13	174	100.51	101.50	-162	7,848	-2.06%	大賣/鉅額交易
2023/07/28	166	98.22	6	98.90	97.80	160	7,967	2.01%	大買/鉅額交易
2023/07/27	8	100.48	125.7	102.22	101.50	-117.7	8,353	-1.41%	大賣/鉅額交易
2023/07/26	8.7	98.28	9	96.40	97.00	-0.3	8,313	0.00%
2023/07/25	16	99.61	187	99.26	101.00	-171	8,235	-2.08%	大賣/鉅額交易
2023/07/24	25	102.82	22.4	103.04	100.50	2.6	8,035	0.03%
2023/07/21	18.4	103.72	169	104.97	102.00	-150.6	7,834	-1.92%	大賣/鉅額交易
2023/07/20	15	100.27	6	99.80	99.70	9	7,359	0.12%
2023/07/19	4	101.63	108.8	100.52	102.50	-104.8	7,126	-1.47%	大賣/鉅額交易
2023/07/18	116.8	99.63	7.2	97.45	96.60	109.6	6,872	1.59%	大買/鉅額交易
2023/07/17	76	100.96	7	100.93	101.00	69	6,731	1.03%
2023/07/14	10	96.50	14.2	97.64	98.80	-4.2	6,598	-0.06%
2023/07/13	5.2	92.82	6	95.12	95.00	-0.8	6,457	-0.01%
2023/07/12	9.2	92.38	1	92.20	91.50	8.2	6,384	0.13%
2023/07/11	202	96.38	52	97.40	95.30	150	6,303	2.38%	大買/鉅額交易
2023/07/10	74	94.94	159	96.88	95.80	-85	6,161	-1.38%	大賣/
2023/07/07	49	92.23	44	92.79	92.50	5	5,958	0.08%
2023/07/06	76	93.21	10	92.10	90.60	66	5,858	1.13%
2023/07/05	11	89.32	0	0.00	88.70	11	5,761	0.19%
2023/07/04	6.2	89.06	3	89.13	89.00	3.2	5,859	0.05%
2023/07/03	110.1	92.47	0	0.00	90.90	110.1	5,949	1.85%	大買/鉅額交易
2023/06/30	46	90.86	6	92.30	92.40	40	5,936	0.67%
2023/06/29	57.7	93.22	13	93.21	91.10	44.7	5,938	0.75%
2023/06/28	47	96.50	39	97.00	95.30	8	5,679	0.14%
2023/06/27	4	91.05	79.2	95.71	96.80	-75.2	4,971	-1.51%
2023/06/26	3	88.00	305	89.06	88.00	-302	4,771	-6.33%	大賣/鉅額交易
2023/06/21	7.2	84.64	0	0.00	83.80	7.2	4,718	0.15%
2023/06/19	1	85.30	0	0.00	85.40	1	4,744	0.02%
2023/06/15	3	86.60	0	0.00	86.60	3	4,749	0.06%
2023/06/14	1	87.50	0	0.00	87.50	1	4,745	0.02%
2023/06/13	1	87.30	3	87.10	86.90	-2	4,746	-0.04%
2023/06/12	1	89.50	4	88.60	88.40	-3	4,731	-0.06%
2023/06/09	300	89.53	3	90.17	90.30	297	4,710	6.31%	大買/鉅額交易
2023/06/07	0	0.00	3	88.80	88.60	-3	4,648	-0.06%
2023/06/06	9.1	86.32	2	85.50	85.60	7.1	4,675	0.15%
2023/06/05	0	0.00	50	85.53	85.60	-50	4,751	-1.05%
2023/06/02	3	84.50	0	0.00	83.90	3	4,776	0.06%
2023/05/31	1	86.90	50	86.56	85.60	-49	4,800	-1.02%
2023/05/30	2	86.00	201	87.05	86.60	-199	4,850	-4.10%	大賣/鉅額交易
2023/05/29	2	84.00	2	84.20	84.00	0	4,846	0.00%
2023/05/26	114	86.29	18	88.19	83.80	96	4,824	1.99%	大買/
2023/05/25	119.1	91.57	55	92.37	91.50	64.1	4,718	1.36%	大買/
2023/05/24	26.1	90.33	23	91.03	90.80	3.1	4,635	0.07%
2023/05/23	6	89.80	36	89.72	90.40	-30	4,615	-0.65%
2023/05/22	30	86.53	0	0.00	86.40	30	4,616	0.65%
2023/05/18	5	87.36	0	0.00	87.10	5	4,578	0.11%
2023/05/17	2	90.50	2	90.00	89.70	0	4,511	0.00%
2023/05/16	2	87.80	2	88.90	88.50	0	4,374	0.00%
2023/05/15	0.1	86.10	0	0.00	86.50	0.1	4,355	0.00%
2023/05/12	2	88.20	2	88.50	88.40	0	4,351	0.00%
2023/05/11	0.1	86.70	2	87.80	86.90	-1.9	4,373	-0.04%
2023/05/10	1	90.80	1	91.30	90.70	0	4,360	0.00%
2023/05/09	53	90.36	5	90.06	89.20	48	4,467	1.07%
2023/05/08	1	93.00	1.4	91.14	92.60	-0.4	4,539	-0.01%
2023/05/05	2	92.60	3	93.07	92.20	-1	4,588	-0.02%
2023/05/04	9	96.31	2	94.70	94.40	7	4,560	0.15%
2023/05/03	24	96.08	31	96.85	95.70	-7	4,354	-0.16%
2023/05/02	1	91.20	53	91.06	91.50	-52	3,963	-1.31%
2023/04/28	1	81.40	101	83.18	83.20	-100	3,896	-2.57%	大賣/
2023/04/27	1	79.00	0	0.00	78.40	1	3,894	0.03%
2023/04/26	1	78.40	7	79.07	78.40	-6	3,947	-0.15%
2023/04/25	8	81.15	2	79.50	79.30	6	4,023	0.15%
2023/04/20	4	83.30	41	82.82	82.60	-37	4,052	-0.91%
2023/04/19	2	84.15	0	0.00	83.60	2	4,067	0.05%
2023/04/18	16	84.51	6	84.00	83.90	10	4,087	0.24%
2023/04/17	185	87.47	2	86.60	86.50	183	4,090	4.47%	大買/鉅額交易
2023/04/13	0	0.00	13	85.48	86.90	-13	4,157	-0.31%
2023/04/12	0	0.00	6	87.07	87.50	-6	4,150	-0.14%
2023/04/11	11	85.46	100	85.52	87.00	-89	4,185	-2.13%
2023/04/10	242	84.86	6	85.67	86.00	236	4,208	5.61%	大買/鉅額交易
2023/04/07	62	82.38	0	0.00	82.90	62	4,270	1.45%
2023/04/06	4	79.70	4	78.40	79.30	0	4,379	0.00%
2023/03/31	2	76.90	2	76.20	76.70	0	4,412	0.00%
2023/03/30	16	76.51	5	75.70	75.60	11	4,640	0.24%
2023/03/29	0	0.00	0.1	74.00	73.70	-0.1	4,937	0.00%
2023/03/23	0	0.00	1	68.10	68.00	-1	6,462	-0.02%
2023/03/22	1	67.90	0	0.00	67.80	1	6,554	0.02%
2023/03/17	0.1	69.53	0	0.00	69.80	0.1	6,679	0.00%
2023/03/16	0	0.00	1	68.80	67.90	-1	6,690	-0.01%
2023/03/15	1	68.20	0	0.00	68.60	1	6,766	0.01%
2023/03/09	2	74.40	17	72.78	71.60	-15	7,002	-0.21%
2023/03/08	16	77.26	16	77.49	76.10	0	6,936	0.00%
2023/03/07	7	76.14	5	75.76	75.70	2	6,835	0.03%
2023/03/06	2	74.80	2	75.10	75.20	0	6,805	0.00%
2023/03/03	1	74.50	0	0.00	74.90	1	6,768	0.01%
2023/03/02	1	75.30	2	74.90	74.10	-1	6,749	-0.01%
2023/03/01	2	72.80	5	73.64	73.60	-3	6,672	-0.04%
2023/02/24	0	0.00	4	71.95	71.90	-4	6,613	-0.06%
2023/02/23	0	0.00	10	71.35	72.70	-10	6,586	-0.15%
2023/02/22	5	71.52	2	71.85	70.60	3	6,541	0.05%
2023/02/21	5	71.50	10.2	72.03	72.00	-5.2	6,500	-0.08%
2023/02/20	18	70.06	5	70.28	70.20	13	6,431	0.20%
2023/02/15	2	67.80	2	66.80	66.80	0	6,371	0.00%
2023/02/14	2	67.40	10	67.00	67.00	-8	6,355	-0.13%
2023/02/10	7	69.11	4	69.45	68.40	3	6,305	0.05%
2023/02/09	9	69.50	2	69.80	69.70	7	6,265	0.11%
2023/02/07	10.2	69.15	5	69.62	69.70	5.2	6,139	0.08%
2023/02/06	13	71.13	5	71.32	71.10	8	5,986	0.13%
2023/02/03	3	69.03	1	69.70	69.60	2	5,837	0.03%
2023/02/02	7	68.37	9	68.20	68.20	-2	5,730	-0.03%
2023/02/01	1	65.00	1	65.30	65.10	0	5,649	0.00%
2023/01/31	3	67.40	3.2	65.78	64.90	-0.2	5,584	0.00%
2023/01/30	4	66.75	0	0.00	66.40	4	5,485	0.07%
2023/01/17	2	67.30	9	67.00	67.20	-7	5,425	-0.13%
2023/01/16	5.2	64.45	6	65.40	66.50	-0.8	5,364	-0.01%
2023/01/13	7	63.53	10	64.51	64.30	-3	5,296	-0.06%
2023/01/11	5	65.82	8	65.06	64.20	-3	5,154	-0.06%
2023/01/10	10	66.58	1	65.40	65.10	9	5,120	0.18%
2023/01/09	5	67.02	12	67.06	66.60	-7	5,085	-0.14%
2023/01/06	5	68.36	3	66.93	66.60	2	5,050	0.04%
2023/01/05	3	69.43	3	68.27	67.60	0	4,989	0.00%
2023/01/04	2	71.90	14	69.36	69.00	-12	4,927	-0.24%
2022/12/29	3	72.13	6	72.55	73.20	-3	4,739	-0.06%
2022/12/28	40	73.30	27	71.61	71.20	13	4,649	0.28%
2022/12/27	34	72.75	36	74.03	75.20	-2	4,499	-0.04%
2022/12/26	18	75.48	48	76.17	74.40	-30	4,286	-0.70%
2022/12/23	16	75.58	16	75.62	73.10	0	4,021	0.00%
2022/12/22	11	74.55	7	74.76	75.20	4	3,813	0.10%
2022/12/21	56	76.93	26	77.57	76.70	30	3,526	0.85%
2022/12/20	11	77.25	11	78.28	77.50	0	3,120	0.00%
2022/12/19	32	76.74	39	76.61	79.20	-7	2,683	-0.26%
2022/12/16	7	72.13	7	73.44	74.30	0	1,923	0.00%
2022/12/15	5	65.04	66	63.71	67.60	-61	1,606	-3.80%
2022/12/14	1	61.49	60	60.89	61.50	-59	1,416	-4.16%
2022/12/13	62	66.34	4	65.63	65.90	58	1,299	4.46%
2022/12/12	2	67.00	2	65.80	65.20	0	1,207	0.00%
2022/12/08	0	0.00	180	64.87	64.70	-180	1,101	-16.34%	大賣/鉅額交易
2022/12/07	1	65.40	41	65.91	65.70	-40	1,072	-3.73%
2022/12/06	226	68.75	84	69.70	69.00	142	979	14.49%	大買/鉅額交易
2022/12/05	2	65.10	3	63.27	69.00	-1	837	-0.12%
2022/12/02	0	0.00	1	63.00	62.80	-1	700	-0.14%
2022/12/01	5	59.50	5	60.30	60.50	0	662	0.00%
2022/11/28	2	58.95	2	59.10	59.00	0	667	0.00%
2022/11/25	0	0.00	34	58.52	57.70	-34	673	-5.05%
2022/11/23	0	0.00	50	58.71	58.90	-50	734	-6.81%
2022/11/18	50	56.87	0	0.00	57.20	50	841	5.94%
2022/11/17	52	56.10	1	56.30	55.90	51	907	5.62%
2022/11/16	1	55.00	0	0.00	55.00	1	948	0.11%
2022/11/15	1	54.70	1	54.40	54.70	0	1,097	0.00%
2022/11/14	4	53.30	2	53.85	53.50	2	1,102	0.18%
2022/11/03	0	0.00	1	48.40	49.25	-1	1,258	-0.08%
2022/11/01	2	48.65	2	48.55	48.55	0	1,260	0.00%
2022/10/14	0	0.00	5	49.00	48.80	-5	1,286	-0.39%
2022/10/07	1	49.75	1	49.70	49.80	0	1,262	0.00%
2022/10/06	1	49.85	2	49.58	49.30	-1	1,255	-0.08%
2022/09/26	0	0.00	0.1	50.50	50.10	-0.1	1,241	0.00%
2022/09/07	0	0.00	120	57.43	56.70	-120	1,300	-9.23%	大賣/鉅額交易
2022/08/31	0.1	60.90	0	0.00	59.90	0.1	1,244	0.00%
2022/08/29	1	60.90	41	59.65	59.10	-40	1,148	-3.48%
2022/08/26	163	61.58	1	60.32	60.30	162	1,119	14.47%	大買/鉅額交易
2022/08/25	0	0.00	120	59.31	59.40	-120	1,042	-11.51%	大賣/鉅額交易
2022/08/24	3	57.21	163	60.05	59.10	-160	1,011	-15.82%	大賣/鉅額交易
2022/08/23	107	57.53	105	57.85	57.20	2	935	0.21%	大買/大賣/
2022/08/22	526	58.57	123	60.42	59.00	403	875	46.03%	大買/大賣/鉅額交易
2022/08/19	1	55.50	1	55.50	55.50	0	716	0.00%
2022/08/16	1	54.50	1	55.00	54.40	0	692	0.00%
2022/08/15	1	53.80	1	54.80	53.70	0	677	0.00%
2022/08/12	0	0.00	4	53.70	53.70	-4	689	-0.58%
2022/08/11	1	54.80	2	55.15	53.20	-1	664	-0.15%
2022/08/08	0	46.90	0	0.00	46.35	0	582	0.00%
2022/07/26	1	48.85	0	0.00	48.40	1	785	0.13%
2022/07/22	0	0.00	1	48.50	48.50	-1	819	-0.12%
2022/07/06	1	48.15	0	0.00	47.25	1	1,737	0.06%
2022/07/05	1	46.25	0	0.00	47.35	1	1,771	0.06%
2022/07/04	2	46.70	0	0.00	46.25	2	1,794	0.11%
2022/06/30	0	0.00	1	50.40	50.50	-1	1,783	-0.06%
2022/06/27	1	51.60	1	51.50	51.50	0	1,763	0.00%
2022/06/23	1	50.70	1	51.00	50.70	0	1,746	0.00%
2022/06/22	1	49.80	0	0.00	49.55	1	1,730	0.06%
2022/06/16	2	50.70	0	0.00	50.60	2	1,703	0.12%
2022/06/13	0	0.00	1	49.55	49.55	-1	1,674	-0.06%
2022/06/09	2	51.90	2	50.90	50.80	0	1,665	0.00%
2022/05/30	1	49.10	0	0.00	49.10	1	1,652	0.06%
2022/05/16	0	0.00	1	51.00	50.90	-1	1,611	-0.06%
2022/05/11	0	0.00	2	56.50	55.30	-2	1,568	-0.13%
2022/05/10	2	56.60	0	0.00	56.60	2	1,542	0.13%
2022/05/05	1	59.80	0	0.00	59.80	1	1,476	0.07%
2022/05/04	0	0.00	1.2	60.45	60.40	-1.2	1,460	-0.08%
2022/04/28	1	64.30	0	0.00	64.30	1	1,405	0.07%
2022/04/26	1.2	64.73	0	0.00	64.60	1.2	1,350	0.09%
2022/04/25	0	0.00	7	63.79	63.30	-7	1,289	-0.54%
2022/04/22	5	68.18	2	67.35	66.80	3	1,235	0.24%
2022/04/21	5	68.30	4	69.13	68.20	1	1,187	0.08%
2022/04/20	12	68.16	10.1	67.89	68.10	2	1,078	0.18%
2022/04/19	4	65.35	2	65.65	64.40	2	958	0.21%
2022/04/18	4	67.05	5	67.56	65.30	-1	889	-0.11%
2022/04/15	5	64.44	6	64.22	64.20	-1	740	-0.13%
2022/04/14	4	61.75	1	62.30	62.00	3	599	0.50%
2022/04/12	1	58.20	0	0.00	57.80	1	552	0.18%
2022/04/11	3	60.90	11	60.87	60.30	-8	534	-1.50%
2022/04/08	10	58.90	0	0.00	59.70	10	510	1.96%
2022/04/07	1	58.30	2	57.85	57.60	-1	492	-0.20%
2022/04/01	0	57.55	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.75	0	0.00	56.80	0	574	0.00%
2022/03/30	0	0.00	1	57.10	57.10	-1	581	-0.17%
2022/03/28	1	56.40	0	0.00	56.30	1	588	0.17%
2022/03/04	0	0.00	1	57.80	57.80	-1	726	-0.14%
2022/02/25	1	56.40	0	0.00	57.10	1	825	0.12%
2022/02/22	0	57.30	0	0.00	57.40	0	870	0.00%
2022/02/17	0	58.20	0	0.00	58.20	0	900	0.00%
2022/02/16	0	0.00	1	58.40	58.70	-1	909	-0.11%
2022/02/15	1	58.90	1	57.70	57.50	0	932	0.00%
2022/01/21	0	0.00	1	56.10	55.70	-1	1,007	-0.10%
2022/01/13	0	58.00	0	0.00	57.80	0	1,072	0.00%
2022/01/12	1	57.70	3	57.70	57.50	-2	1,072	-0.19%
2022/01/11	0	0.00	1	60.00	58.90	-1	1,060	-0.09%
2022/01/10	4	60.55	3	60.00	60.20	1	1,054	0.09%
2022/01/06	1	61.00	0.1	60.80	60.30	0.9	1,044	0.09%
2022/01/05	2	61.80	2	60.80	60.50	0	1,040	0.00%
2022/01/04	0	0.00	1	60.80	60.80	-1	1,050	-0.10%
2022/01/03	1	60.70	0	0.00	60.90	1	1,070	0.09%
2021/12/27	8	60.96	5	61.38	61.20	3	1,095	0.27%
2021/12/20	1	59.30	2	58.70	58.80	-1	1,053	-0.09%
2021/12/17	1.1	58.00	0	0.00	58.00	1.1	1,042	0.10%
2021/12/15	5	58.42	4.1	58.28	58.10	0.9	1,060	0.08%
2021/12/14	0	0.00	0.4	57.43	56.90	-0.4	1,053	-0.04%
2021/12/10	0.1	58.40	0	0.00	58.00	0.1	1,055	0.01%
2021/12/08	1.2	58.65	9	58.60	58.60	-7.9	1,056	-0.74%
2021/12/07	2.3	57.50	2	57.55	57.30	0.3	1,032	0.03%
2021/12/06	1	56.60	0	0.00	56.10	1	1,024	0.10%
2021/12/02	5	55.90	6	55.85	55.40	-1	1,110	-0.09%
2021/12/01	5	56.00	5	55.90	55.70	0	1,112	0.00%
2021/11/30	0	0.00	0.3	56.30	56.00	-0.3	1,115	-0.02%
2021/11/26	2	57.80	3	58.10	57.30	-1	1,091	-0.09%
2021/11/25	0.3	57.73	0	0.00	57.80	0.3	1,065	0.03%
2021/11/24	0	0.00	2	56.10	57.90	-2	1,058	-0.19%
2021/11/23	6	56.78	7	56.40	56.20	-1	1,043	-0.10%
2021/11/17	2	56.80	0	0.00	57.40	2	1,035	0.19%
2021/11/15	4	57.20	0.4	57.50	57.20	3.6	1,060	0.34%
2021/11/09	0.1	59.80	0	0.00	60.60	0.1	1,207	0.01%
2021/11/08	1.3	60.79	1	60.60	59.90	0.3	1,213	0.02%
2021/11/05	0	0.00	1	59.70	59.80	-1	1,243	-0.08%
2021/11/03	5	60.64	1	60.30	60.30	4	1,357	0.29%
2021/11/02	0	0.00	4	59.40	59.80	-4	1,518	-0.26%
2021/11/01	4	58.80	5	58.60	59.40	-1	1,529	-0.07%
2021/10/29	5	61.10	0	0.00	59.20	5	1,529	0.33%
2021/10/28	7	61.06	7	60.81	60.70	0	1,520	0.00%
2021/10/27	2	59.35	2	58.80	59.00	0	1,518	0.00%
2021/10/21	1	60.10	0	0.00	59.50	1	1,568	0.06%
2021/10/19	1	59.50	1	59.40	59.10	0	1,605	0.00%
2021/10/15	5	60.24	4	59.70	59.10	1	1,862	0.05%
2021/10/08	1	62.90	1	62.40	62.30	0	2,029	0.00%
2021/10/06	3	60.73	2	60.40	60.20	1	2,134	0.05%
2021/10/05	1	59.20	1	58.30	59.10	0	2,152	0.00%
2021/10/01	2	61.50	2	62.55	60.30	0	2,179	0.00%
2021/09/30	0	0.00	1	62.30	62.30	-1	2,202	-0.05%
2021/09/28	1	62.60	0	0.00	62.10	1	2,267	0.04%
2021/09/24	2	63.70	0	0.00	63.00	2	2,428	0.08%
2021/09/23	1	64.20	1	63.40	63.10	0	2,483	0.00%
2021/09/15	0	0.00	1	64.40	64.80	-1	2,603	-0.04%
2021/09/14	10	66.00	10	64.92	64.90	0	2,671	0.00%
2021/09/13	0	66.00	0	0.00	66.30	0	2,723	0.00%
2021/09/10	2	65.60	2	66.10	66.00	0	2,803	0.00%
2021/09/09	7	64.40	7	65.30	65.70	0	2,919	0.00%
2021/09/08	0	66.30	0	0.00	65.60	0	2,982	0.00%
2021/09/07	6	66.72	6	67.87	67.60	0	3,070	0.00%
2021/09/03	0	0.00	0	66.00	65.30	0	3,302	0.00%
2021/09/02	0	0.00	1	66.40	66.10	-1	3,406	-0.03%
2021/08/26	0	0.00	0.2	67.70	67.90	-0.2	3,601	-0.01%
2021/08/23	2	67.50	2	68.10	68.10	0	3,959	0.00%
2021/08/18	1	68.60	0	0.00	70.10	1	5,595	0.02%
2021/08/17	0	0.00	1	73.30	70.00	-1	6,348	-0.02%
2021/08/16	4	72.88	3	72.33	72.90	1	6,513	0.02%
2021/08/13	6.2	71.36	7	71.49	70.50	-0.8	6,964	-0.01%
2021/08/12	2	70.10	0	0.00	69.90	2	7,216	0.03%
2021/08/11	0	0.00	1	68.70	68.70	-1	7,475	-0.01%
2021/08/10	0	0.00	1	73.60	72.00	-1	7,897	-0.01%
2021/08/09	20	74.17	20	74.57	74.20	0	8,252	0.00%
2021/08/06	9	73.87	8	74.45	73.40	1	8,599	0.01%
2021/08/02	7	69.04	7	68.14	70.10	0	8,805	0.00%
2021/07/30	2	69.85	2	69.00	68.20	0	8,818	0.00%
2021/07/29	0	68.00	0	0.00	68.50	0	8,864	0.00%
2021/07/27	10	66.70	10	66.80	66.80	0	8,894	0.00%
2021/07/23	0	0.00	2	68.70	68.50	-2	8,954	-0.02%
2021/07/22	0	0.00	5	70.20	69.10	-5	8,940	-0.06%
2021/07/21	7	79.39	3	75.80	71.20	4	8,925	0.04%
2021/07/20	3	76.40	1	77.00	78.80	2	8,731	0.02%
2021/07/16	0	0.00	1	71.30	70.60	-1	8,707	-0.01%
2021/07/15	1	72.90	1	73.00	72.50	0	8,684	0.00%
2021/07/14	5	69.30	5	71.20	70.70	0	8,644	0.00%
2021/07/13	1	70.70	5	69.94	68.70	-4	8,621	-0.05%
2021/07/12	1	72.20	2	71.55	71.80	-1	8,580	-0.01%
2021/07/08	1	73.80	5	72.60	73.20	-4	8,569	-0.05%
2021/07/07	2	75.85	2	75.05	73.90	0	8,580	0.00%
2021/07/06	1	76.50	0	0.00	75.00	1	8,627	0.01%
2021/07/05	3	76.70	1	77.00	76.60	2	8,659	0.02%
2021/07/02	0	0.00	11	77.38	75.30	-11	8,879	-0.12%
2021/07/01	4	80.63	2	80.20	78.60	2	8,856	0.02%
2021/06/30	1	81.50	1	79.90	79.90	0	8,803	0.00%
2021/06/28	3	80.83	11	80.55	80.70	-8	8,745	-0.09%
2021/06/25	0	0.00	5.2	81.19	79.70	-5.2	8,768	-0.06%
2021/06/24	7	81.70	11	81.32	81.10	-4	8,851	-0.05%
2021/06/23	12.5	80.08	18	80.43	82.00	-5.5	8,944	-0.06%
2021/06/22	16	80.60	15.3	80.58	78.90	0.7	9,239	0.01%
2021/06/21	12	80.68	12.1	79.49	79.60	-0.1	9,892	0.00%
2021/06/18	15	83.27	15	83.20	83.20	0	10,097	0.00%
2021/06/17	17	84.60	4	84.20	84.10	13	10,003	0.13%
2021/06/16	6	85.30	15	85.87	83.60	-9	9,989	-0.09%
2021/06/15	19	93.64	29.2	91.89	89.50	-10.2	9,956	-0.10%
2021/06/11	27	102.28	12	100.25	97.50	15	9,777	0.15%
2021/06/10	9.2	98.40	5	97.54	100.00	4.2	9,674	0.04%
2021/06/08	3	92.70	60	92.36	91.60	-57	9,538	-0.60%
2021/06/07	5	94.52	13	93.52	92.50	-8	9,507	-0.08%
2021/06/04	16	93.31	16	91.28	91.00	0	9,457	0.00%
2021/06/03	11	91.18	9	91.50	91.50	2	9,490	0.02%
2021/06/02	19	95.76	14.1	92.51	92.00	4.9	9,474	0.05%
2021/06/01	10.1	90.79	18.2	93.51	97.20	-8.1	9,441	-0.09%
2021/05/31	26.1	95.93	27	90.80	93.50	-1	9,304	-0.01%
2021/05/28	203	103.37	208	103.75	98.30	-5	9,140	-0.05%	大買/大賣/
2021/05/27	176	99.20	89	99.85	102.00	87	8,519	1.02%	大買/
2021/05/26	7	87.80	14	91.76	92.90	-7	7,719	-0.09%
2021/05/25	43	89.40	50	85.15	84.50	-7	7,515	-0.09%
2021/05/24	36	89.20	3	89.57	89.90	33	6,765	0.49%
2021/05/21	13.2	78.95	14	80.11	81.80	-0.8	6,665	-0.01%
2021/05/20	8	72.65	8.1	73.49	74.40	-0.1	6,332	0.00%
2021/05/19	4.1	68.66	5	68.98	67.70	-0.9	6,121	-0.02%
2021/05/18	21	68.76	20	68.24	69.00	1	5,866	0.02%
2021/05/17	14	68.86	18	69.27	70.50	-4	5,407	-0.07%
2021/05/14	9	62.84	33	61.62	64.10	-24	5,017	-0.48%
2021/05/13	31	58.37	26	58.64	58.30	5	4,590	0.11%
2021/05/12	4	58.80	3	61.30	56.50	1	4,486	0.02%
2021/05/11	0	0.00	3	59.27	58.80	-3	4,263	-0.07%
2021/05/10	5	59.94	6	60.08	59.80	-1	4,218	-0.02%
2021/05/07	0	0.00	4	58.80	59.30	-4	4,186	-0.10%
2021/05/06	12	58.80	2	58.50	59.50	10	4,160	0.24%
2021/05/05	1	56.90	0	0.00	56.40	1	4,110	0.02%
2021/05/03	1	61.00	4	59.45	58.80	-3	4,054	-0.07%
2021/04/28	0	0.00	3	58.50	57.60	-3	3,961	-0.08%
2021/04/27	12	59.28	7	59.09	58.30	5	3,944	0.13%
2021/04/26	3	58.73	1	59.20	57.70	2	3,913	0.05%
2021/04/23	1	58.50	2	58.00	58.20	-1	3,896	-0.03%
2021/04/21	2	59.80	0	0.00	59.40	2	3,837	0.05%
2021/04/19	0	0.00	1	59.70	60.10	-1	3,799	-0.03%
2021/04/16	2	59.25	3	59.33	59.20	-1	3,756	-0.03%
2021/04/14	0	0.00	2	57.35	57.90	-2	3,714	-0.05%
2021/04/13	2	60.40	8	59.99	59.00	-6	3,681	-0.16%
2021/04/12	8	61.58	8	61.20	60.50	0	3,630	0.00%
2021/04/09	3	60.40	4	60.63	59.80	-1	3,564	-0.03%
2021/04/08	66	61.65	66	60.16	59.90	0	3,508	0.00%
2021/04/07	0	0.00	9	60.67	61.00	-9	3,241	-0.28%
2021/03/30	3	56.90	1	58.00	57.40	2	3,103	0.06%
2021/03/29	7	57.46	6	57.58	57.50	1	3,051	0.03%
2021/03/26	11	55.45	15	55.65	55.00	-4	2,948	-0.14%
2021/03/25	49	60.44	46	59.92	56.20	3	2,836	0.11%
2021/03/24	61	59.34	60	60.23	60.30	1	2,468	0.04%
2021/03/23	15	55.81	9	56.09	56.60	6	1,750	0.34%
2021/03/22	3	52.20	1	52.20	51.50	2	1,469	0.14%
2021/03/19	3	53.23	1	52.70	51.90	2	1,450	0.14%
2021/03/18	7	52.26	5	51.94	52.10	2	1,391	0.14%
2021/03/17	1	50.30	0	0.00	50.20	1	1,312	0.08%
2021/03/16	0	0.00	2	49.08	49.05	-2	1,310	-0.15%
2021/03/15	0	0.00	1	49.35	49.50	-1	1,332	-0.08%
2021/03/11	5	50.60	0.5	50.11	50.40	4.5	1,350	0.34%
2021/03/10	0	0.00	1	50.60	50.60	-1	1,345	-0.07%
2021/03/09	7	51.01	8	51.36	51.50	-1	1,322	-0.08%
2021/03/05	0	0.00	6	47.55	47.55	-6	1,250	-0.48%
2021/03/04	0	0.00	1	49.70	49.70	-1	1,225	-0.08%
2021/03/02	5	51.12	2	51.05	49.35	3	1,211	0.25%
2021/02/26	1	51.80	1	51.00	51.10	0	1,197	0.00%
2021/02/24	5	53.04	3	52.47	52.70	2	1,160	0.17%
2021/02/23	17	56.16	3	53.47	52.40	14	1,121	1.25%
2021/02/22	5.5	56.00	5	55.72	54.80	0.5	1,010	0.04%
2021/02/19	1	52.80	5	50.04	52.80	-4	825	-0.48%
2021/02/18	3	48.10	1	48.30	48.60	2	764	0.26%
2021/02/05	0	0.00	1	47.20	47.20	-1	773	-0.13%
2021/02/04	0	0.00	1	46.70	46.70	-1	769	-0.13%
2021/02/03	1	46.50	0	0.00	46.50	1	769	0.13%
2021/02/02	1	46.65	0	0.00	46.65	1	774	0.13%
2021/02/01	0	0.00	1	47.15	46.60	-1	782	-0.13%
2021/01/28	0	0.00	3	47.05	46.85	-3	778	-0.39%
2021/01/27	0	0.00	2	46.73	47.00	-2	769	-0.26%
2021/01/22	0	0.00	1	43.55	43.25	-1	740	-0.14%
2021/01/20	0	0.00	1	45.05	44.55	-1	744	-0.13%
2021/01/12	1	46.05	1	46.20	46.25	0	770	0.00%
2021/01/07	3	46.47	0	0.00	46.35	3	783	0.38%
2021/01/04	4	47.44	3	47.62	47.50	1	797	0.13%
2020/12/31	0	0.00	2	46.95	46.95	-2	794	-0.25%
2020/12/28	0	0.00	3	47.00	47.05	-3	845	-0.36%
2020/12/22	2	46.95	1	46.65	47.20	1	880	0.11%
2020/12/21	3	46.80	0	0.00	46.75	3	902	0.33%
2020/12/14	3	45.82	0	0.00	45.80	3	974	0.31%
2020/12/11	1	45.70	1	45.45	45.50	0	990	0.00%
2020/12/09	3	46.25	4	46.40	46.35	-1	1,010	-0.10%
2020/12/07	1	47.85	0	0.00	47.80	1	1,007	0.10%
2020/12/02	0	0.00	10	50.85	50.50	-10	1,215	-0.82%
2020/11/30	0	0.00	3	50.20	50.00	-3	1,315	-0.23%
2020/11/27	0	0.00	15	49.52	49.65	-15	1,306	-1.15%
2020/11/26	0	0.00	1	49.30	49.30	-1	1,318	-0.08%
2020/11/25	0	0.00	1	50.00	49.50	-1	1,364	-0.07%
2020/11/20	1	50.10	0	0.00	49.90	1	1,444	0.07%
2020/11/19	25	50.30	0	0.00	50.30	25	1,458	1.71%
2020/11/17	0	0.00	1	49.45	49.60	-1	1,498	-0.07%
2020/11/13	2	49.40	1	49.65	49.70	1	1,636	0.06%
2020/11/10	0	0.00	3	48.80	48.90	-3	2,207	-0.14%
2020/11/09	1	49.30	5	49.06	49.00	-4	2,221	-0.18%
2020/10/23	9	49.55	7	49.49	49.95	2	2,535	0.08%
2020/10/21	0	0.00	13	48.80	48.85	-13	2,602	-0.50%
2020/10/19	1	48.65	0	0.00	48.65	1	2,641	0.04%
2020/10/13	0	0.00	1	49.05	49.05	-1	2,883	-0.03%
2020/10/12	1	49.60	0	0.00	49.50	1	2,916	0.03%
2020/10/05	3	51.60	5	51.30	51.00	-2	3,436	-0.06%
2020/09/28	1	49.90	0	0.00	49.90	1	3,751	0.03%
2020/09/25	1	49.45	0	0.00	49.00	1	3,849	0.03%
2020/09/23	1	50.70	0	0.00	50.50	1	4,023	0.02%
2020/09/22	0	0.00	3	51.53	51.20	-3	4,057	-0.07%
2020/09/21	1	51.90	0	0.00	51.90	1	4,154	0.02%
2020/09/18	0	0.00	1	51.70	51.70	-1	4,255	-0.02%
2020/09/16	0	0.00	10	52.00	50.90	-10	4,342	-0.23%
2020/09/09	2	52.50	0	0.00	51.80	2	5,724	0.03%
2020/09/08	5	52.64	25	52.13	53.20	-20	5,832	-0.34%
2020/09/07	2	52.20	3	51.57	50.90	-1	5,766	-0.02%
2020/09/04	4	51.13	5	50.90	50.00	-1	5,753	-0.02%
2020/08/31	20	50.23	47	50.15	50.20	-27	5,875	-0.46%
2020/08/28	15	51.41	3	51.30	51.20	12	5,864	0.20%
2020/08/26	1	50.80	1	50.90	50.60	0	5,945	0.00%
2020/08/21	2	50.05	0	0.00	50.10	2	6,099	0.03%
2020/08/19	1	53.90	3	53.13	52.30	-2	6,433	-0.03%
2020/08/18	6	55.83	5	54.42	53.70	1	6,508	0.02%
2020/08/17	66	57.00	5	56.40	55.60	61	6,696	0.91%
2020/08/14	2	55.00	7	56.74	57.60	-5	6,507	-0.08%
2020/08/11	0	0.00	1	53.00	52.00	-1	6,725	-0.01%
2020/08/10	0	0.00	2	53.40	53.90	-2	6,839	-0.03%
2020/08/07	0	0.00	3	53.67	53.50	-3	7,140	-0.04%
2020/08/06	2	53.00	1	53.00	52.70	1	7,470	0.01%
2020/08/05	0	0.00	17	53.00	53.10	-17	7,688	-0.22%
2020/08/04	0	0.00	2	52.40	52.70	-2	7,982	-0.03%
2020/08/03	2	51.70	1	51.20	52.60	1	8,226	0.01%
2020/07/30	2	49.80	0	0.00	50.10	2	9,055	0.02%
2020/07/29	1	48.45	1	49.95	48.95	0	9,412	0.00%
2020/07/28	0	0.00	1	47.10	47.65	-1	9,584	-0.01%
2020/07/27	0	0.00	5	50.20	48.80	-5	9,917	-0.05%
2020/07/23	0	0.00	1	52.00	51.80	-1	10,081	-0.01%
2020/07/22	0	0.00	1	53.00	52.70	-1	10,260	-0.01%
2020/07/21	3	52.60	1	52.70	52.60	2	10,424	0.02%
2020/07/20	2	51.20	1	50.60	52.60	1	10,618	0.01%
2020/07/17	1	50.20	0	0.00	51.00	1	10,676	0.01%
2020/07/16	2	53.10	0	0.00	53.50	2	10,676	0.02%
2020/07/15	2	53.15	0	0.00	53.00	2	10,736	0.02%
2020/07/14	17	54.84	3	56.17	54.30	14	10,897	0.13%
2020/07/13	6	57.85	2	57.20	57.20	4	10,968	0.04%
2020/07/10	5	58.10	6	57.32	57.10	-1	10,869	-0.01%
2020/07/08	8	56.90	8	56.58	56.60	0	10,983	0.00%
2020/07/07	0	0.00	1	58.00	54.90	-1	10,920	-0.01%
2020/07/06	4	57.25	0	0.00	57.50	4	10,861	0.04%
2020/07/03	5	56.20	9	56.67	56.40	-4	10,769	-0.04%
2020/07/02	7	55.01	7	54.77	54.60	0	10,621	0.00%
2020/07/01	6	54.70	5	54.66	54.50	1	10,586	0.01%
2020/06/30	6	54.82	3	54.87	55.20	3	10,558	0.03%
2020/06/29	5	53.64	5	54.86	55.30	0	10,480	0.00%
2020/06/24	3	52.03	6	51.80	51.60	-3	10,414	-0.03%
2020/06/23	2	54.00	1	53.50	53.40	1	10,363	0.01%
2020/06/22	5	55.20	49	55.18	54.20	-44	10,356	-0.42%
2020/06/19	7	55.91	8	55.51	54.70	-1	10,408	-0.01%
2020/06/18	60	59.64	17	59.01	57.50	43	10,387	0.41%
2020/06/17	33	59.81	95	57.75	59.20	-62	10,082	-0.61%
2020/06/16	72	55.93	12	56.11	56.80	60	9,681	0.62%
2020/06/15	6	51.03	6	53.85	54.50	0	9,324	0.00%
2020/06/12	1	49.60	7	49.44	49.60	-6	9,310	-0.06%
2020/06/11	9	48.94	6	50.22	48.80	3	9,473	0.03%
2020/06/10	1	52.00	1	51.60	52.00	0	9,594	0.00%
2020/06/09	4	50.98	3	51.60	51.60	1	9,697	0.01%
2020/06/08	0	0.00	2	50.40	50.10	-2	10,135	-0.02%
2020/06/05	7	49.54	34	49.54	51.20	-27	10,311	-0.26%
2020/06/04	6	48.78	4	48.60	49.00	2	10,350	0.02%
2020/06/03	32	48.91	31	49.05	49.05	1	10,415	0.01%
2020/06/02	16	47.84	17	49.18	47.60	-1	10,446	-0.01%
2020/06/01	10	51.01	16	50.91	50.50	-6	10,347	-0.06%
2020/05/29	11	51.07	5	51.78	50.70	6	10,320	0.06%
2020/05/28	9	50.92	35	50.75	51.30	-26	10,250	-0.25%
2020/05/27	37	52.38	36	53.43	51.30	1	10,160	0.01%
2020/05/26	25	57.14	19	57.38	55.90	6	9,986	0.06%
2020/05/25	15	54.96	8	54.59	55.10	7	9,729	0.07%
2020/05/22	19	55.06	93	54.98	54.70	-74	9,599	-0.77%
2020/05/21	2	52.75	2	52.80	52.40	0	9,285	0.00%
2020/05/20	8	52.34	6	52.18	52.30	2	9,224	0.02%
2020/05/19	23	52.16	15	51.80	51.70	8	9,118	0.09%
2020/05/18	30	53.24	63	53.25	51.80	-33	8,972	-0.37%
2020/05/15	25	53.00	40	51.83	51.20	-15	8,772	-0.17%
2020/05/14	161	54.54	50.1	53.64	52.60	111	8,634	1.28%	大買/鉅額交易
2020/05/13	190	54.71	225	54.42	56.20	-35	8,328	-0.42%	大買/大賣/
2020/05/12	32	53.46	34	53.44	53.00	-2	7,951	-0.03%
2020/05/11	114	51.99	122	51.73	51.50	-8	7,714	-0.10%	大買/大賣/
2020/05/08	99.1	57.01	81	56.61	53.30	18.1	7,397	0.24%
2020/05/07	108	60.80	95	60.26	59.20	13	7,106	0.18%	大買/
2020/05/06	37	64.47	89	63.94	60.50	-52	6,729	-0.77%
2020/05/05	72	59.91	15	59.69	60.80	57	6,215	0.92%
2020/05/04	33	52.65	45	53.20	55.30	-12	5,844	-0.21%
2020/04/30	20	50.11	12	49.84	50.30	8	5,639	0.14%
2020/04/29	16	46.63	16	46.69	45.75	0	5,258	0.00%
2020/04/28	13	47.61	20	47.94	47.25	-7	5,191	-0.13%
2020/04/27	10	46.99	15	47.24	48.40	-5	5,082	-0.10%
2020/04/24	18	45.81	14	46.43	46.10	4	4,879	0.08%
2020/04/23	70	46.93	58	47.27	48.80	12	4,680	0.26%
2020/04/22	31	45.12	26	45.23	45.40	5	4,447	0.11%
2020/04/21	13	45.34	12	45.50	44.10	1	4,312	0.02%
2020/04/20	17	46.77	7	46.96	46.60	10	4,203	0.24%
2020/04/17	20	46.76	16	47.10	46.90	4	4,099	0.10%
2020/04/16	18	45.83	33	46.35	45.60	-15	3,855	-0.39%
2020/04/15	22	48.27	14	48.49	48.25	8	3,699	0.22%
2020/04/14	22	48.54	11	48.70	49.00	11	3,581	0.31%
2020/04/13	12	47.86	13	47.53	48.15	-1	3,328	-0.03%
2020/04/10	10	42.20	0	0.00	43.80	10	3,151	0.32%
2020/04/09	2	39.90	1	40.75	40.15	1	3,092	0.03%
2020/04/08	0	0.00	1	39.80	38.40	-1	3,057	-0.03%
2020/04/07	1	39.55	0	0.00	39.85	1	3,035	0.03%
2020/04/06	1	40.00	0	0.00	39.85	1	3,012	0.03%
2020/04/01	1	38.50	0	0.00	38.45	1	2,980	0.03%
2020/03/31	2	37.65	0	0.00	37.45	2	2,956	0.07%
2020/03/26	0	0.00	1	31.20	33.90	-1	2,823	-0.04%
2020/03/25	9	31.08	9	31.13	31.60	0	2,803	0.00%
2020/03/24	1	31.10	0	0.00	30.95	1	2,685	0.04%
2020/03/23	0	0.00	2	34.00	32.05	-2	2,611	-0.08%
2020/03/20	9	37.45	10	36.56	35.45	-1	2,571	-0.04%
2020/03/19	0	0.00	3	37.00	36.45	-3	2,497	-0.12%
2020/03/18	6	42.05	20	43.82	40.45	-14	2,423	-0.58%
2020/03/17	24	48.19	20	47.52	44.35	4	2,297	0.17%
2020/03/16	24	51.78	15	52.25	49.20	9	2,097	0.43%
2020/03/13	10	49.18	25	47.89	49.00	-15	1,929	-0.78%
2020/03/12	152	51.47	101	51.13	52.40	51	1,770	2.88%	大買/大賣/
2020/03/11	10	48.89	9	48.58	49.40	1	1,285	0.08%
2020/03/10	18	45.43	19	44.73	45.60	-1	1,099	-0.09%
2020/03/09	1	48.75	1	48.75	48.75	0	991	0.00%
2020/03/06	4	44.39	6	43.77	44.35	-2	921	-0.22%
2020/03/05	1	41.60	0	0.00	42.05	1	848	0.12%
2020/03/04	1	42.00	1	41.70	41.90	0	867	0.00%
2020/03/03	0	0.00	1	39.30	39.20	-1	870	-0.11%
2020/03/02	1	38.55	1	39.05	38.70	0	878	0.00%
2020/02/27	0	0.00	5	39.70	39.70	-5	875	-0.57%
2020/02/26	3	41.65	2	41.78	41.30	1	882	0.11%
2020/02/25	1	41.60	0	0.00	41.90	1	887	0.11%
2020/02/24	1	41.70	4	42.45	41.50	-3	903	-0.33%
2020/02/19	1	40.70	0	0.00	40.25	1	925	0.11%
2020/02/18	0	0.00	1	40.60	41.00	-1	943	-0.11%
2020/02/17	1	40.00	1	40.85	40.55	0	944	0.00%
2020/02/14	2	40.28	0	0.00	40.20	2	936	0.21%
2020/02/13	0	0.00	1	41.45	41.45	-1	915	-0.11%
2020/02/10	1	41.30	0	0.00	41.35	1	900	0.11%
2020/02/06	2	43.50	2	44.00	43.75	0	890	0.00%
2020/02/05	1	42.75	1	42.65	42.95	0	867	0.00%
2020/02/04	1	41.55	1	41.70	41.80	0	851	0.00%
2020/02/03	3	40.42	0	0.00	40.15	3	845	0.35%
2020/01/17	0	0.00	2	42.05	41.80	-2	786	-0.25%
2020/01/16	1	40.95	0	0.00	41.90	1	782	0.13%
2020/01/15	1	41.15	0	0.00	40.05	1	782	0.13%
2020/01/13	1	40.85	0	0.00	40.95	1	794	0.13%
2019/12/20	0	0.00	5	40.73	41.10	-5	775	-0.65%
2019/12/18	3	40.35	0	0.00	39.60	3	732	0.41%
2019/12/17	0	0.00	5	41.80	42.10	-5	698	-0.72%
2019/12/16	5	40.92	0	0.00	40.95	5	680	0.73%
2019/12/10	10	42.50	10	43.00	43.10	0	629	0.00%
2019/12/09	1	43.35	1	42.85	42.05	0	601	0.00%
2019/12/06	0	0.00	1	43.85	43.70	-1	578	-0.17%
2019/12/05	0	0.00	3	45.07	45.15	-3	556	-0.54%
2019/12/04	1	43.65	0	0.00	43.55	1	516	0.19%
2019/12/03	6	43.39	7	43.46	43.45	-1	506	-0.20%
2019/12/02	4	42.41	5	42.48	42.80	-1	467	-0.21%
2019/11/29	9	43.81	0	0.00	43.05	9	453	1.98%
2019/11/28	2	43.35	2	43.35	43.10	0	418	0.00%
2019/11/26	2	42.30	1	42.00	42.20	1	377	0.26%
2019/11/25	0	0.00	1	42.90	42.30	-1	370	-0.27%
2019/11/21	1	41.30	1	41.25	42.20	0	333	0.00%
2019/11/19	2	40.98	13	40.07	40.30	-11	297	-3.69%
2019/11/18	1	39.25	1	39.30	40.15	0	281	0.00%
2019/11/15	2	39.00	1	38.00	38.65	1	254	0.39%
2019/11/14	1	37.10	0	0.00	36.75	1	230	0.43%
2019/11/11	1	36.40	0	0.00	35.30	1	232	0.43%
2019/10/31	2	38.38	0	0.00	37.95	2	233	0.86%
2019/10/30	1	37.90	0	0.00	38.00	1	231	0.43%
2019/10/29	2	36.85	0	0.00	36.70	2	224	0.89%
2019/10/24	1	37.00	1	37.35	36.95	0	223	0.00%
2019/10/23	3	37.48	2	37.75	36.85	1	222	0.45%
2019/10/22	0	0.00	7	38.50	38.25	-7	216	-3.24%
2019/10/15	2	36.80	0	0.00	35.65	2	185	1.08%
2019/09/12	0	0.00	1	35.00	35.15	-1	171	-0.58%
2019/09/10	2	34.70	0	0.00	34.80	2	171	1.17%
2019/08/26	1	32.90	2	32.65	32.50	-1	181	-0.55%
2019/08/22	1	33.80	0	0.00	33.55	1	177	0.56%
2019/08/20	1	34.30	0	0.00	34.25	1	172	0.58%
2019/08/15	1	34.90	0	0.00	35.00	1	169	0.59%
2019/08/05	1	36.50	0	0.00	35.40	1	177	0.56%
2019/08/02	1	37.60	0	0.00	37.10	1	176	0.57%
2019/08/01	2	38.20	0	0.00	38.10	2	174	1.14%
2019/07/29	1	38.45	0	0.00	38.45	1	173	0.57%
2019/07/25	2	38.30	0	0.00	38.30	2	173	1.16%
2019/07/02	1	38.90	1	39.15	39.00	0	185	0.00%
2019/06/14	1	38.50	1	38.75	38.10	0	179	0.00%
2019/05/22	0	0.00	1	38.25	38.10	-1	194	-0.51%
2019/05/13	1	38.05	0	0.00	37.50	1	230	0.43%
2019/04/26	1	42.80	0	0.00	42.50	1	214	0.47%
2019/04/23	0	0.00	2	43.45	43.10	-2	212	-0.94%
2019/04/11	1	43.10	0	0.00	42.85	1	214	0.47%
2019/04/10	1	43.10	0	0.00	43.00	1	213	0.47%
2019/04/09	0	0.00	2	43.08	42.85	-2	210	-0.95%
2019/04/02	2	42.70	0	0.00	42.75	2	202	0.99%
2019/03/20	0	0.00	1	42.50	42.55	-1	204	-0.49%
2019/03/19	1	42.00	0	0.00	42.00	1	204	0.49%
2019/03/15	0	0.00	1	43.05	42.25	-1	203	-0.49%
2019/03/12	0	0.00	1	44.85	44.40	-1	199	-0.50%
2019/03/11	1	44.55	1	44.70	44.40	0	208	0.00%
2019/02/27	0	0.00	2	43.30	43.20	-2	208	-0.96%
2019/02/26	1	43.30	0	0.00	43.30	1	208	0.48%
2019/02/22	0	0.00	1	43.15	43.60	-1	205	-0.49%
2019/02/15	3	42.70	0	0.00	42.70	3	224	1.34%
2019/02/14	1	43.20	0	0.00	42.80	1	216	0.46%
2019/02/13	0	0.00	1	40.65	40.65	-1	202	-0.50%
2019/01/24	1	39.50	0	0.00	39.25	1	202	0.49%
2019/01/16	1	39.95	1	40.00	39.80	0	218	0.00%
2019/01/04	1	37.95	2	38.20	38.00	-1	228	-0.44%
2019/01/02	1	38.10	0	0.00	37.90	1	260	0.38%
2018/12/26	0	0.00	1	36.85	37.00	-1	270	-0.37%
2018/12/19	1	37.95	0	0.00	37.90	1	277	0.36%
2018/12/04	1	40.80	1	40.75	40.05	0	290	0.00%
2018/12/03	0	0.00	5	38.84	39.10	-5	284	-1.76%
2018/11/14	0	0.00	1	36.80	36.75	-1	283	-0.35%
2018/11/12	0	0.00	1	39.90	39.90	-1	276	-0.36%
2018/11/09	0	0.00	1	40.15	40.20	-1	291	-0.34%
2018/11/08	1	41.15	0	0.00	41.00	1	326	0.31%
2018/10/29	0	0.00	1	38.60	38.40	-1	435	-0.23%
2018/10/22	0	0.00	4	40.13	40.90	-4	457	-0.87%
2018/10/19	4	39.85	4	40.40	39.85	0	480	0.00%
2018/10/17	7	41.43	3	41.00	41.00	4	483	0.83%
2018/10/15	1	41.00	0	0.00	40.80	1	492	0.20%
2018/10/11	1	40.65	0	0.00	40.65	1	492	0.20%
2018/10/01	0	0.00	4	48.70	49.00	-4	515	-0.78%
2018/09/27	1	48.80	1	49.00	49.00	0	533	0.00%
2018/09/06	0	0.00	2	48.75	48.70	-2	596	-0.34%
2018/08/27	1	47.45	0	0.00	47.60	1	655	0.15%
2018/08/17	2	47.35	0	0.00	46.90	2	721	0.28%
2018/08/15	0	0.00	1	49.30	47.40	-1	709	-0.14%
2018/08/13	0	0.00	2	51.20	51.50	-2	659	-0.30%
2018/08/08	2	53.20	0	0.00	53.00	2	677	0.30%
2018/08/07	1	53.90	0	0.00	53.40	1	678	0.15%
2018/07/23	0	0.00	1	51.70	51.70	-1	705	-0.14%
2018/07/18	0	0.00	1	53.60	53.20	-1	745	-0.13%
2018/07/13	1	54.60	0	0.00	54.50	1	757	0.13%
2018/07/12	1	54.70	0	0.00	54.60	1	752	0.13%
2018/07/11	0	0.00	1	52.50	53.00	-1	760	-0.13%
2018/07/09	1	51.00	0	0.00	52.30	1	796	0.13%
2018/07/02	1	54.80	0	0.00	54.90	1	1,044	0.10%
2018/06/29	0	0.00	2	54.85	54.60	-2	1,059	-0.19%
2018/06/27	1	54.40	1	53.30	53.20	0	1,083	0.00%
2018/06/25	1	54.70	1	54.90	55.00	0	1,174	0.00%
2018/06/22	1	54.40	0	0.00	54.60	1	1,253	0.08%
2018/06/21	1	55.30	0	0.00	55.00	1	1,294	0.08%
2018/06/19	1	55.70	0	0.00	55.50	1	1,306	0.08%
2018/06/08	0	0.00	5	57.50	56.60	-5	1,438	-0.35%
2018/06/06	0	0.00	4	57.80	58.00	-4	1,474	-0.27%
2018/06/05	0	0.00	10	57.80	57.70	-10	1,464	-0.68%
2018/06/04	0	0.00	2	58.00	57.70	-2	1,470	-0.14%
2018/06/01	3	58.80	2	58.60	58.00	1	1,484	0.07%
2018/05/31	0	0.00	1	56.40	57.00	-1	1,473	-0.07%
2018/05/23	1	55.30	2	55.25	54.90	-1	1,452	-0.07%
2018/05/22	2	55.00	0	0.00	54.60	2	1,451	0.14%
2018/05/18	1	55.60	1	55.30	55.40	0	1,439	0.00%
2018/05/17	2	54.90	1	55.40	54.80	1	1,433	0.07%
2018/05/16	6	54.88	1	55.40	54.90	5	1,428	0.35%
2018/05/15	22	54.01	3	54.10	54.40	19	1,418	1.34%
2018/05/14	1	56.30	2	55.70	55.90	-1	1,418	-0.07%
2018/05/11	1	52.50	0	0.00	52.50	1	1,396	0.07%
2018/05/09	1	52.80	1	53.00	52.80	0	1,429	0.00%
2018/05/08	1	53.60	1	53.40	53.30	0	1,431	0.00%
2018/05/04	1	55.60	1	54.30	54.20	0	1,421	0.00%
2018/05/03	2	57.25	2	57.50	56.20	0	1,404	0.00%
2018/05/02	2	58.25	0	0.00	58.10	2	1,393	0.14%
2018/04/30	0	0.00	1	58.60	58.60	-1	1,401	-0.07%
2018/04/27	2	56.95	2	56.85	57.70	0	1,410	0.00%
2018/04/26	3	59.00	4	59.00	57.90	-1	1,412	-0.07%
2018/04/25	4	59.43	3	59.57	60.30	1	1,402	0.07%
2018/04/24	3	60.40	3	62.33	60.00	0	1,397	0.00%
2018/04/23	2	62.05	2	62.05	62.40	0	1,401	0.00%
2018/04/20	2	61.95	1	61.80	61.00	1	1,402	0.07%
2018/04/19	1	61.50	1	62.10	61.60	0	1,407	0.00%
2018/04/18	3	60.53	4	60.48	60.90	-1	1,417	-0.07%
2018/04/17	4	60.78	1	60.90	59.60	3	1,425	0.21%
2018/04/13	7	65.19	4	65.00	63.40	3	1,459	0.21%
2018/04/12	4	64.53	2	64.60	65.00	2	1,433	0.14%
2018/04/11	8	64.40	7	64.73	64.20	1	1,419	0.07%
2018/04/10	5	65.84	2	65.40	64.00	3	1,381	0.22%
2018/04/09	2	65.30	5	67.72	69.90	-3	1,295	-0.23%
2018/04/03	2	63.60	5	63.30	63.60	-3	1,190	-0.25%
2018/03/31	10	63.53	5	63.56	63.10	5	1,145	0.44%
2018/03/30	1	63.00	2	63.50	62.80	-1	1,126	-0.09%
2018/03/29	28	63.03	27	63.26	63.10	1	1,103	0.09%
2018/03/28	2	61.40	15	61.49	61.00	-13	1,026	-1.27%
2018/03/27	5	62.80	1	62.30	61.40	4	1,006	0.40%
2018/03/26	4	59.68	8	60.09	60.80	-4	925	-0.43%
2018/03/23	0	0.00	1	57.20	57.10	-1	882	-0.11%
2018/03/22	6	58.73	6	57.28	56.90	0	872	0.00%
2018/03/21	3	59.70	8	59.64	58.50	-5	860	-0.58%
2018/03/19	11	59.76	14	59.58	60.00	-3	827	-0.36%
2018/03/16	28	58.00	21	58.35	59.30	7	771	0.91%
2018/03/15	1	55.20	0	0.00	55.10	1	719	0.14%
2018/03/13	0	0.00	2	53.70	53.90	-2	704	-0.28%
2018/03/12	12	53.84	1	53.30	53.00	11	697	1.58%
2018/03/08	2	57.85	2	58.10	57.30	0	656	0.00%
2018/03/07	5	57.86	9	57.70	57.40	-4	653	-0.61%
2018/03/06	8	56.74	8	55.93	57.30	0	631	0.00%
2018/03/05	4	54.40	0	0.00	54.20	4	612	0.65%
2018/02/22	0	0.00	4	53.50	53.50	-4	615	-0.65%
2018/02/12	4	52.00	0	0.00	51.60	4	626	0.64%
2018/02/08	0	0.00	1	53.50	52.10	-1	640	-0.16%
2018/02/07	0	0.00	6	53.00	53.10	-6	648	-0.93%
2018/02/06	1	52.00	1	50.00	50.30	0	642	0.00%
2018/02/02	1	54.20	2	54.00	54.30	-1	633	-0.16%
2018/02/01	7	55.99	0	0.00	55.80	7	615	1.14%
2018/01/26	3	59.30	0	0.00	59.30	3	611	0.49%
2018/01/17	1	57.00	0	0.00	57.70	1	591	0.17%
2018/01/11	0	0.00	1	59.50	59.70	-1	549	-0.18%
2018/01/10	7	61.17	2	60.75	61.10	5	532	0.94%
2018/01/03	1	70.10	0	0.00	69.80	1	464	0.22%
2018/01/02	0	0.00	1	71.00	70.50	-1	466	-0.21%