艾訊 (3088)-摩根大通券商分點個股進出

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

艾訊

(3088)

可現股當沖

股價
110.0
漲跌
▲2.0
漲幅
+1.85%
成交量
3,446張
產業
上櫃電腦及週邊類股▲1.82%
268人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

艾訊 (3088)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/21	162	109.53	123	109.78	110.00	39	781	4.99%	大買/大賣/
2024/11/20	371	109.18	183	109.21	108.00	188	726	25.88%	大買/大賣/鉅額交易
2024/11/19	16	103.78	43	103.64	105.50	-27	596	-4.53%
2024/11/18	178	103.32	115	108.76	101.50	63	573	10.99%	大買/大賣/
2024/11/15	30	105.77	0	0.00	108.00	30	484	6.20%
2024/11/12	5	99.60	3	99.80	99.40	2	403	0.50%
2024/11/11	9	100.01	1	100.00	99.80	8	398	2.01%
2024/11/08	6	101.42	2	101.50	100.50	4	397	1.01%
2024/11/07	5	101.20	4	101.00	101.50	1	397	0.25%
2024/11/06	16	101.00	0	0.00	101.50	16	395	4.05%
2024/11/05	6	100.00	8	99.88	100.00	-2	395	-0.51%
2024/11/04	2	101.50	8	101.44	100.00	-6	403	-1.49%
2024/11/01	5	99.42	13	99.51	100.00	-8	418	-1.91%
2024/10/30	40	99.70	4	99.43	99.40	36	419	8.59%
2024/10/29	18	99.18	7	100.01	98.60	11	415	2.65%
2024/10/28	6	99.17	1	99.80	99.30	5	442	1.13%
2024/10/25	4	97.83	0	0.00	97.80	4	429	0.93%
2024/10/24	19	97.78	0	0.00	97.50	19	441	4.30%
2024/10/22	13	98.21	9	98.01	98.10	4	441	0.91%
2024/10/21	38	98.07	0	0.00	98.20	38	450	8.43%
2024/10/18	11	98.29	1	97.20	97.20	10	454	2.20%
2024/10/17	0	0.00	2	97.25	97.10	-2	457	-0.44%
2024/10/16	15	96.58	6	97.08	96.80	9	459	1.96%
2024/10/15	23	97.39	0	0.00	96.60	23	458	5.02%
2024/10/14	6	95.63	2	95.20	96.40	4	452	0.88%
2024/10/11	21	95.30	0	0.00	94.80	21	448	4.68%
2024/10/09	14	96.47	22	95.81	93.90	-8	449	-1.78%
2024/10/08	22	92.65	9	92.88	92.90	13	432	3.01%
2024/10/07	5	91.86	17	91.96	92.40	-12	440	-2.72%
2024/10/04	13	91.15	2	91.35	91.70	11	470	2.34%
2024/10/01	0	0.00	15	88.70	89.00	-15	476	-3.15%
2024/09/30	1	89.50	5	89.02	88.50	-4	502	-0.80%
2024/09/27	5	90.24	4	90.03	89.80	1	525	0.19%
2024/09/25	0	0.00	2	90.35	90.20	-2	542	-0.37%
2024/09/24	4	89.83	3	89.87	89.50	1	549	0.18%
2024/09/23	6	88.93	0	0.00	89.50	6	559	1.07%
2024/09/20	2	89.55	7	89.10	88.80	-5	590	-0.85%
2024/09/19	5	88.98	5	88.74	89.10	0	604	0.00%
2024/09/18	10	88.33	5	88.40	87.80	5	625	0.80%
2024/09/16	6	88.05	3	88.17	88.20	3	641	0.47%
2024/09/13	5	87.76	0	0.00	88.00	5	661	0.76%
2024/09/12	8	86.98	0	0.00	87.40	8	723	1.11%
2024/09/11	6	86.57	10	86.48	86.30	-4	776	-0.52%
2024/09/10	5	88.00	2	87.25	86.50	3	790	0.38%
2024/09/09	1	86.90	3	88.20	88.40	-2	804	-0.25%
2024/09/06	0	0.00	3	87.80	87.80	-3	830	-0.36%
2024/09/05	0	0.00	4	88.93	88.00	-4	855	-0.47%
2024/09/04	7	90.01	34	89.55	90.00	-27	893	-3.02%
2024/09/03	1	92.20	1	91.80	91.80	0	960	0.00%
2024/09/02	18	92.12	9	90.91	92.10	9	1,062	0.85%
2024/08/30	7	89.43	1	89.50	90.20	6	1,299	0.46%
2024/08/29	2	88.00	4	88.28	88.40	-2	1,455	-0.14%
2024/08/23	2	86.40	1	87.60	87.60	1	1,844	0.05%
2024/08/21	0	0.00	1	87.90	87.30	-1	1,980	-0.05%
2024/08/20	13	88.52	7	88.01	88.00	6	1,987	0.30%
2024/08/19	19	86.68	7	87.01	87.20	12	2,001	0.60%
2024/08/16	7	84.93	7	85.43	85.40	0	2,003	0.00%
2024/08/15	0	0.00	10	84.66	84.70	-10	2,006	-0.50%
2024/08/14	0	0.00	1	84.60	84.70	-1	2,008	-0.05%
2024/08/13	5	84.18	7	84.14	84.20	-2	2,010	-0.10%
2024/08/12	3	84.50	13	84.14	83.80	-10	2,015	-0.50%
2024/08/09	0	0.00	24	84.40	84.00	-24	2,015	-1.19%
2024/08/08	2	82.05	29	81.90	82.00	-27	2,011	-1.34%
2024/08/07	11	81.87	1	79.70	81.90	10	2,008	0.50%
2024/08/06	1	79.10	8	79.11	78.20	-7	2,001	-0.35%
2024/08/05	11	81.17	13	79.60	79.10	-2	1,992	-0.10%
2024/08/02	1	90.10	0	0.00	87.80	1	1,970	0.05%
2024/07/31	0	0.00	8	92.90	93.50	-8	1,961	-0.41%
2024/07/30	0	0.00	32	91.17	92.20	-32	1,928	-1.66%
2024/07/29	0	0.00	15.6	93.24	91.80	-15.6	1,927	-0.81%
2024/07/26	0	0.00	7	94.86	95.30	-7	1,915	-0.37%
2024/07/23	3	97.33	7	96.59	96.50	-4	1,914	-0.21%
2024/07/19	0	0.00	1	99.60	98.10	-1	1,907	-0.05%
2024/07/18	2	99.00	4	98.73	99.80	-2	1,902	-0.11%
2024/07/17	9	100.41	0	0.00	99.80	9	1,897	0.47%
2024/07/16	3	100.00	2	99.75	99.70	1	1,895	0.05%
2024/07/12	7	99.41	20	99.32	99.50	-13	1,901	-0.68%
2024/07/11	7	99.43	54	99.83	99.40	-47	1,902	-2.47%
2024/07/10	38	100.07	18	100.45	100.00	20	1,915	1.04%
2024/07/09	52	99.94	33	99.70	99.30	19	1,916	0.99%
2024/07/08	48	100.42	59	100.75	100.50	-11	1,905	-0.58%
2024/07/05	10	104.40	9	105.06	104.50	1	1,883	0.05%
2024/07/04	30	104.07	0	0.00	104.50	30	1,876	1.60%
2024/07/03	46	101.54	13	103.69	102.50	33	1,872	1.76%
2024/06/27	3	99.77	9	100.00	99.60	-6	1,875	-0.32%
2024/06/26	63	100.94	53	100.42	100.00	10	1,872	0.53%
2024/06/25	10	97.69	38	97.25	98.10	-28	1,852	-1.51%
2024/06/24	0	0.00	12	99.49	99.00	-12	1,846	-0.65%
2024/06/21	3	100.50	3	101.00	100.50	0	1,844	0.00%
2024/06/20	26	101.92	0	0.00	102.50	26	1,839	1.41%
2024/06/18	10	102.95	66	105.03	106.00	-56	1,847	-3.03%
2024/06/17	47	100.02	3	101.50	102.00	44	1,821	2.42%
2024/06/14	13	100.73	16	101.19	100.50	-3	1,830	-0.16%
2024/06/13	10	100.75	58	101.24	101.50	-48	1,821	-2.64%
2024/06/12	43	99.98	44	100.01	99.80	-1	1,800	-0.06%
2024/06/11	114	99.95	50	100.06	99.50	64	1,782	3.59%	大買/
2024/06/07	24	104.50	113	104.86	104.00	-89	1,787	-4.98%	大賣/
2024/06/06	54	102.09	50	104.62	101.50	4	1,717	0.23%
2024/06/05	12	108.96	470	108.73	106.00	-458	1,616	-28.33%	大賣/鉅額交易
2024/06/04	26	114.50	38	115.04	117.50	-12	1,380	-0.87%
2024/06/03	102	105.82	105	106.40	107.00	-3	1,240	-0.24%	大買/大賣/
2024/05/31	38	98.64	7	98.01	97.40	31	1,100	2.82%
2024/05/30	55	98.66	82	98.43	96.80	-27	1,155	-2.34%
2024/05/29	108	99.83	20	101.09	99.90	88	1,124	7.83%	大買/
2024/05/28	237	97.78	83	97.10	97.00	154	989	15.56%	大買/鉅額交易
2024/05/27	309	94.05	33	92.95	94.60	276	921	29.96%	大買/鉅額交易
2024/05/24	12	90.14	9	90.03	90.30	3	869	0.34%
2024/05/23	109	89.97	1	89.90	89.60	108	873	12.37%	大買/鉅額交易
2024/05/22	7	89.14	2	89.10	89.00	5	873	0.57%
2024/05/21	52	88.62	1	88.90	88.50	51	871	5.85%
2024/05/20	1	87.70	0	0.00	88.20	1	866	0.12%
2024/05/17	1	88.00	7	87.41	87.60	-6	866	-0.69%
2024/05/16	8	88.43	1	87.80	87.80	7	866	0.81%
2024/05/15	12	88.06	2	87.40	87.30	10	863	1.16%
2024/05/14	4	87.00	0	0.00	87.50	4	867	0.46%
2024/05/10	0	0.00	1	86.20	86.50	-1	871	-0.11%
2024/05/09	0	0.00	9	86.39	85.80	-9	870	-1.03%
2024/05/08	10	87.06	1	87.40	87.20	9	868	1.04%
2024/05/07	3	86.90	6	87.07	86.90	-3	865	-0.35%
2024/05/06	0	0.00	1	88.00	88.10	-1	862	-0.12%
2024/05/02	6	86.38	2	87.35	87.50	4	849	0.47%
2024/04/30	3	86.00	4	85.93	85.80	-1	850	-0.12%
2024/04/29	16	86.19	3	85.70	86.00	13	849	1.53%
2024/04/26	12	85.48	5	84.88	84.60	7	848	0.82%
2024/04/25	1	84.20	3	84.23	84.10	-2	844	-0.24%
2024/04/24	0	0.00	2	83.75	84.10	-2	845	-0.24%
2024/04/22	0	0.00	7	83.27	83.00	-7	845	-0.83%
2024/04/19	0	0.00	8	84.46	83.70	-8	844	-0.95%
2024/04/18	10	85.40	4	84.65	85.50	6	840	0.71%
2024/04/17	4	85.35	3	85.00	85.10	1	849	0.12%
2024/04/16	0	0.00	29	84.41	84.20	-29	872	-3.32%
2024/04/15	0	0.00	7	87.83	87.40	-7	857	-0.82%
2024/04/11	0	0.00	6	89.40	88.90	-6	854	-0.70%
2024/04/10	0	0.00	3	90.27	90.30	-3	846	-0.35%
2024/04/09	0	0.00	66	90.45	90.30	-66	843	-7.82%
2024/04/08	36	92.40	0	0.00	92.50	36	824	4.36%
2024/04/03	0	0.00	21	89.98	89.80	-21	799	-2.63%
2024/04/02	3	91.10	10	90.73	91.30	-7	792	-0.88%
2024/04/01	21	91.24	28	91.23	90.90	-7	789	-0.89%
2024/03/29	14	92.26	2	92.00	91.80	12	784	1.53%
2024/03/28	31	91.97	6	91.65	91.10	25	783	3.19%
2024/03/27	0	0.00	14	90.63	91.00	-14	773	-1.81%
2024/03/26	0	0.00	6	93.47	91.00	-6	767	-0.78%
2024/03/25	3	93.00	19	92.69	93.00	-16	750	-2.13%
2024/03/22	23	93.00	18	92.32	91.90	5	749	0.67%
2024/03/21	182	94.22	100	94.77	93.10	82	741	11.06%	大買/
2024/03/20	5	92.08	15	92.03	91.20	-10	678	-1.47%
2024/03/19	32	90.75	3	90.27	90.90	29	661	4.39%
2024/03/18	6	89.25	5	88.90	89.20	1	640	0.16%
2024/03/15	0	0.00	3	88.43	88.00	-3	640	-0.47%
2024/03/14	0	0.00	4	88.43	88.70	-4	641	-0.62%
2024/03/13	30	92.02	45	91.67	89.30	-15	645	-2.32%
2024/03/12	13	88.55	1	87.00	88.70	12	649	1.85%
2024/03/11	1	86.70	2	86.10	86.60	-1	723	-0.14%
2024/03/08	18	86.08	0	0.00	86.30	18	736	2.44%
2024/03/07	1	87.90	0	0.00	87.50	1	731	0.14%
2024/03/06	0	0.00	1	89.20	89.70	-1	719	-0.14%
2024/03/05	0	0.00	78	91.60	90.10	-78	716	-10.88%
2024/03/04	35	89.19	27	89.03	90.00	8	634	1.26%
2024/03/01	15	87.06	4	87.10	87.00	11	609	1.81%
2024/02/29	10	85.84	28	84.98	86.00	-18	619	-2.90%
2024/02/27	3	86.80	14	85.19	85.10	-11	619	-1.78%
2024/02/26	10	86.71	17	86.48	86.40	-7	617	-1.13%
2024/02/23	64	85.72	83	85.53	85.70	-19	623	-3.05%
2024/02/22	8	84.40	18.9	84.42	84.40	-10.9	633	-1.72%
2024/02/21	8	84.53	3	84.20	84.10	5	634	0.79%
2024/02/20	5	84.14	21	83.90	83.90	-16	638	-2.50%
2024/02/19	25	83.97	0	0.00	84.30	25	640	3.91%
2024/02/16	33	83.35	0	0.00	83.50	33	644	5.12%
2024/02/15	9	82.57	36	82.52	82.60	-27	645	-4.18%
2024/02/05	0	0.00	38	84.15	83.90	-38	642	-5.92%
2024/02/02	10	85.08	1	84.70	84.70	9	647	1.39%
2024/02/01	0	0.00	4	84.00	83.90	-4	648	-0.62%
2024/01/31	4	83.18	6	83.63	83.60	-2	659	-0.30%
2024/01/30	1	83.50	6	83.47	83.50	-5	661	-0.76%
2024/01/29	0	0.00	6	83.83	84.10	-6	666	-0.90%
2024/01/26	1	83.60	2	83.55	83.10	-1	676	-0.15%
2024/01/25	0	0.00	1	84.60	83.80	-1	682	-0.15%
2024/01/24	12	84.93	2	84.85	84.70	10	689	1.45%
2024/01/23	4	83.58	7	83.40	83.70	-3	695	-0.43%
2024/01/22	8	83.06	3	83.07	83.30	5	723	0.69%
2024/01/19	1	82.20	0	0.00	82.40	1	730	0.14%
2024/01/16	1	82.90	0	0.00	82.90	1	741	0.13%
2024/01/15	1	83.30	1	83.40	83.50	0	742	0.00%
2024/01/12	2	82.45	3	82.53	82.20	-1	746	-0.13%
2024/01/11	35	82.26	2	82.90	83.10	33	743	4.44%
2024/01/10	4	82.05	11	81.28	82.00	-7	741	-0.94%
2024/01/05	0	0.00	19	86.08	85.70	-19	730	-2.60%
2024/01/04	0	0.00	62	86.89	86.90	-62	739	-8.39%
2024/01/03	1	87.20	10	87.39	87.20	-9	791	-1.14%
2024/01/02	2	88.20	1	87.90	88.40	1	789	0.13%
2023/12/29	0	0.00	5	87.84	88.00	-5	796	-0.63%
2023/12/28	13	87.95	2	87.90	87.90	11	799	1.38%
2023/12/27	2	87.80	1	87.90	87.40	1	799	0.13%
2023/12/26	6	87.33	1	87.10	87.50	5	801	0.62%
2023/12/25	13	87.90	3	87.17	87.30	10	808	1.24%
2023/12/22	0	0.00	10	86.66	86.80	-10	804	-1.24%
2023/12/21	11	86.31	5	86.34	86.30	6	806	0.74%
2023/12/20	1	86.90	41.1	86.95	86.90	-40.1	808	-4.96%
2023/12/19	2	86.25	5	87.02	86.40	-3	812	-0.37%
2023/12/18	14	88.78	6	88.78	88.20	8	805	0.99%
2023/12/15	2	90.25	4	89.33	89.00	-2	803	-0.25%
2023/12/14	6	89.92	1	90.10	90.10	5	807	0.62%
2023/12/13	0	0.00	9	88.66	88.70	-9	807	-1.12%
2023/12/12	0	0.00	2	88.00	88.00	-2	814	-0.25%
2023/12/11	4	89.25	2	89.20	89.00	2	826	0.24%
2023/12/08	1	88.60	22	88.60	88.50	-21	829	-2.53%
2023/12/07	13	88.78	64	89.49	88.80	-51	870	-5.86%
2023/12/06	79	94.49	51	94.51	93.60	28	849	3.30%
2023/12/05	31	88.46	56	87.99	89.00	-25	834	-2.99%
2023/12/04	33	88.44	14	88.06	87.50	19	911	2.08%
2023/12/01	26	88.72	5	87.98	88.50	21	949	2.21%
2023/11/30	3	87.30	42.9	86.87	87.90	-39.9	967	-4.13%
2023/11/29	6	85.70	5	85.74	85.80	1	970	0.10%
2023/11/28	2	84.90	9	84.91	85.00	-7	974	-0.72%
2023/11/27	4	84.25	45	85.35	84.40	-41	983	-4.17%
2023/11/24	0	0.00	36	87.22	87.10	-36	985	-3.65%
2023/11/22	18	88.39	38	88.14	88.00	-20	1,000	-2.00%
2023/11/21	6	89.18	26	88.45	89.30	-20	991	-2.02%
2023/11/20	2	85.30	8	86.28	86.40	-6	974	-0.62%
2023/11/17	26	85.22	1	85.20	85.20	25	981	2.55%
2023/11/16	3.8	84.21	23.1	84.38	84.30	-19.3	995	-1.94%
2023/11/15	10	85.38	19	84.64	84.40	-9	998	-0.90%
2023/11/14	4	84.83	4.1	84.71	84.80	-0.1	1,005	-0.01%
2023/11/13	1	83.90	6.1	83.98	84.50	-5.1	1,020	-0.50%
2023/11/10	11	84.77	3	84.97	84.40	8	1,032	0.77%
2023/11/09	7	84.66	5	84.70	85.00	2	1,036	0.19%
2023/11/08	32	84.58	9	84.64	84.80	23	1,048	2.19%
2023/11/07	3	83.30	0	0.00	82.90	3	1,108	0.27%
2023/11/06	13	83.79	0	0.00	83.50	13	1,121	1.16%
2023/11/03	41	83.09	0.5	83.30	83.40	40.5	1,136	3.56%
2023/11/02	13	82.76	36.7	82.22	82.60	-23.7	1,159	-2.04%
2023/11/01	15	81.18	16.7	80.83	81.10	-1.7	1,198	-0.14%
2023/10/31	0	0.00	26	79.82	79.50	-26	1,228	-2.12%
2023/10/30	113	83.46	14	82.25	81.50	99	1,282	7.72%	大買/
2023/10/27	4	81.75	10	80.25	79.70	-6	1,389	-0.43%
2023/10/26	2	79.80	1	79.30	79.30	1	1,445	0.07%
2023/10/25	12	79.97	2	80.45	80.40	10	1,501	0.67%
2023/10/24	1	79.20	4	78.75	79.30	-3	1,517	-0.20%
2023/10/23	6	77.75	1	77.80	77.50	5	1,597	0.31%
2023/10/20	2	76.20	0	0.00	76.30	2	1,710	0.12%
2023/10/19	1	77.60	2	77.40	77.40	-1	1,730	-0.06%
2023/10/18	16	77.84	2	77.30	77.30	14	1,739	0.81%
2023/10/17	9	79.23	3	79.50	79.50	6	1,740	0.34%
2023/10/16	2	81.10	0	0.00	80.30	2	1,755	0.11%
2023/10/13	2	83.60	0	0.00	82.20	2	1,812	0.11%
2023/10/12	0	0.00	4	83.18	83.60	-4	1,897	-0.21%
2023/10/11	0	0.00	61	84.81	82.90	-61	1,921	-3.17%
2023/10/06	1	92.80	3	92.00	92.10	-2	1,955	-0.10%
2023/10/05	56	92.59	0	0.00	92.00	56	2,026	2.76%
2023/10/04	6	90.58	0	0.00	91.10	6	2,070	0.29%
2023/10/03	0	0.00	10	91.18	91.20	-10	2,072	-0.48%
2023/10/02	4	91.35	0	0.00	91.40	4	2,075	0.19%
2023/09/28	1	91.90	0	0.00	90.20	1	2,074	0.05%
2023/09/27	1	90.70	1	90.70	90.70	0	2,070	0.00%
2023/09/26	0	0.00	2	90.40	90.20	-2	2,073	-0.10%
2023/09/25	1	91.50	1	91.40	91.40	0	2,078	0.00%
2023/09/22	7	90.79	1	91.10	91.10	6	2,077	0.29%
2023/09/21	0	0.00	2	90.70	90.70	-2	2,073	-0.10%
2023/09/20	3	91.50	31	91.26	90.60	-28	2,071	-1.35%
2023/09/18	8	90.10	0	0.00	91.10	8	2,066	0.39%
2023/09/15	0	0.00	13	93.10	92.50	-13	2,064	-0.63%
2023/09/14	10	93.64	0	0.00	93.60	10	2,080	0.48%
2023/09/13	17	90.65	25	90.67	90.50	-8	2,071	-0.39%
2023/09/12	5	90.64	26	93.28	90.80	-21	2,095	-1.00%
2023/09/11	0	0.00	38	98.77	95.70	-38	2,098	-1.81%
2023/09/08	43	98.63	11	95.60	98.80	32	2,104	1.52%
2023/09/07	17	93.42	81.2	92.72	94.30	-64.2	2,090	-3.07%
2023/09/06	37	101.26	93	101.02	102.00	-56	2,004	-2.79%
2023/09/05	8	95.70	28	94.44	97.10	-20	1,967	-1.02%
2023/09/04	11	90.99	14	91.58	92.00	-3	1,945	-0.15%
2023/09/01	3	90.07	10	90.13	89.60	-7	1,936	-0.36%
2023/08/31	4	90.45	38	89.95	90.60	-34	1,936	-1.76%
2023/08/30	5	87.16	29	86.80	86.80	-24	1,933	-1.24%
2023/08/29	45	97.54	13	96.96	97.70	32	1,917	1.67%
2023/08/28	46	97.16	25	97.21	96.70	21	1,908	1.10%
2023/08/25	54	99.17	9	99.16	98.50	45	1,900	2.37%
2023/08/24	0	0.00	133	99.54	98.80	-133	1,903	-6.99%	大賣/鉅額交易
2023/08/23	18	100.92	6	100.50	100.50	12	1,905	0.63%
2023/08/22	28	99.81	13	99.93	98.40	15	1,905	0.79%
2023/08/21	28	101.43	10	101.15	101.00	18	1,907	0.94%
2023/08/18	2	100.75	35	100.47	100.00	-33	1,915	-1.72%
2023/08/17	57	102.28	12	101.23	103.50	45	1,944	2.31%
2023/08/16	16	99.20	34	100.35	101.00	-18	1,986	-0.91%
2023/08/15	20	97.95	8	97.85	97.70	12	1,985	0.60%
2023/08/14	44	96.35	58	96.61	96.50	-14	1,996	-0.70%
2023/08/11	104	98.22	20	100.46	97.00	84	2,000	4.20%	大買/
2023/08/10	7	102.57	6	103.00	102.50	1	1,931	0.05%
2023/08/09	5	104.50	17	104.88	104.50	-12	1,917	-0.63%
2023/08/08	9	103.67	36	105.01	105.00	-27	1,905	-1.42%
2023/08/07	33	105.68	27	106.06	107.00	6	1,885	0.32%
2023/08/04	40	104.95	55	104.78	106.00	-15	1,844	-0.81%
2023/08/02	14	104.96	228	105.82	105.00	-214	1,819	-11.76%	大賣/鉅額交易
2023/08/01	275	107.08	135	108.23	108.50	140	1,758	7.96%	大買/大賣/鉅額交易
2023/07/31	108	107.67	33	105.56	110.50	75	1,625	4.61%	大買/
2023/07/28	142	100.97	79	100.74	100.50	63	1,563	4.03%	大買/
2023/07/27	9	96.51	90	96.58	96.60	-81	1,506	-5.38%
2023/07/26	65	100.29	437	99.75	96.50	-372	1,488	-24.98%	大賣/鉅額交易
2023/07/25	210	105.78	161	102.95	107.00	49	1,412	3.47%	大買/大賣/
2023/07/24	13	95.66	117	96.59	97.30	-104	1,310	-7.94%	大賣/鉅額交易
2023/07/21	3	94.70	3	94.10	95.10	0	1,293	0.00%
2023/07/20	6	95.95	25	96.56	95.70	-19	1,299	-1.46%
2023/07/19	70	97.26	9	97.44	95.70	61	1,294	4.71%
2023/07/18	116	97.86	169	98.88	96.50	-53	1,290	-4.11%	大買/大賣/
2023/07/17	84	98.94	34	97.39	100.00	50	1,242	4.02%
2023/07/14	131	94.40	20	94.14	94.00	111	1,164	9.53%	大買/鉅額交易
2023/07/13	168	92.65	205	93.47	92.70	-37	1,154	-3.20%	大買/大賣/
2023/07/12	126	87.74	9	87.29	91.80	117	1,093	10.70%	大買/鉅額交易
2023/07/11	276	85.84	88	85.85	85.90	188	1,033	18.19%	大買/鉅額交易
2023/07/10	0	0.00	13	80.16	80.10	-13	1,001	-1.30%
2023/07/07	3	81.10	10	80.76	81.20	-7	1,011	-0.69%
2023/07/06	30	82.11	1	82.00	81.80	29	1,053	2.75%
2023/07/05	17	82.46	0	0.00	82.00	17	1,075	1.58%
2023/07/04	21	82.28	0	0.00	82.30	21	1,093	1.92%
2023/07/03	18	82.01	0	0.00	82.20	18	1,120	1.61%
2023/06/30	1	80.40	27	80.30	80.30	-26	1,180	-2.20%
2023/06/29	0	0.00	6	80.53	80.20	-6	1,340	-0.45%
2023/06/28	48	80.34	4	80.38	80.20	44	1,347	3.26%
2023/06/27	1	79.30	7	79.30	79.30	-6	1,361	-0.44%
2023/06/26	0	0.00	2	80.40	80.60	-2	1,363	-0.15%
2023/06/21	1	81.40	2	81.25	81.40	-1	1,380	-0.07%
2023/06/20	10	81.23	62	81.01	80.60	-52	1,447	-3.59%
2023/06/19	20	83.69	0	0.00	83.30	20	1,470	1.36%
2023/06/16	1	84.50	101	86.00	84.30	-100	1,487	-6.72%	大賣/
2023/06/15	187	86.84	9	87.20	87.30	178	1,479	12.03%	大買/鉅額交易
2023/06/14	1	85.50	112	85.20	84.20	-111	1,483	-7.48%	大賣/鉅額交易
2023/06/13	88	81.94	23	83.51	84.40	65	1,481	4.39%
2023/06/12	0	0.00	26	79.58	79.90	-26	1,445	-1.80%
2023/06/09	18	80.29	0	0.00	80.50	18	1,452	1.24%
2023/06/08	5	79.34	20	79.44	79.30	-15	1,486	-1.01%
2023/06/07	3	80.17	2	79.60	79.40	1	1,524	0.07%
2023/06/06	5	79.46	35	79.76	79.50	-30	1,571	-1.91%
2023/06/05	21	81.12	2	81.00	81.00	19	1,621	1.17%
2023/06/02	3	79.83	19	79.92	79.70	-16	1,641	-0.97%
2023/06/01	6	80.30	10	79.97	80.10	-4	1,662	-0.24%
2023/05/31	27	81.06	0	0.00	80.60	27	1,686	1.60%
2023/05/30	6	80.67	5	80.74	80.00	1	1,742	0.06%
2023/05/29	8	81.13	15	80.79	81.50	-7	1,786	-0.39%
2023/05/26	28	79.71	19	79.89	78.90	9	1,817	0.50%
2023/05/25	3	79.70	31	80.41	79.70	-28	1,903	-1.47%
2023/05/24	13	81.61	20	81.43	81.60	-7	1,945	-0.36%
2023/05/23	17	82.56	170	82.18	81.10	-153	1,970	-7.76%	大賣/鉅額交易
2023/05/22	38	80.33	36	82.03	82.00	2	1,939	0.10%
2023/05/19	35	78.77	2	77.60	77.50	33	1,881	1.75%
2023/05/18	80	78.02	25	78.42	78.30	55	1,866	2.95%
2023/05/17	43	76.47	1	77.50	77.00	42	1,848	2.27%
2023/05/16	1	75.20	0	0.00	74.60	1	1,828	0.05%
2023/05/15	15	75.46	13	74.37	74.20	2	1,834	0.11%
2023/05/12	12	74.07	10	72.17	74.90	2	1,856	0.11%
2023/05/11	9	73.91	48	73.66	72.80	-39	1,880	-2.07%
2023/05/10	46	75.35	0	0.00	75.50	46	1,872	2.46%
2023/05/09	14	74.31	101	74.50	73.80	-87	1,880	-4.63%	大賣/
2023/05/08	0	0.00	4	76.38	76.40	-4	1,872	-0.21%
2023/05/05	16	76.06	1	75.80	76.00	15	1,873	0.80%
2023/05/04	15	75.02	25	75.34	75.80	-10	1,874	-0.53%
2023/05/03	0	0.00	33	74.69	74.50	-33	1,872	-1.76%
2023/05/02	13	75.58	1	75.50	75.70	12	1,869	0.64%
2023/04/28	24	75.50	3	74.87	75.20	21	1,866	1.12%
2023/04/27	10	75.49	29	74.62	75.30	-19	1,855	-1.02%
2023/04/26	10	73.99	58	74.61	75.20	-48	1,842	-2.61%
2023/04/25	24	75.68	62	75.02	74.60	-38	1,833	-2.07%
2023/04/24	37	75.13	4	75.70	75.70	33	1,820	1.81%
2023/04/21	10	74.86	58	74.96	74.40	-48	1,836	-2.61%
2023/04/20	7	78.59	140	77.72	76.90	-133	1,815	-7.33%	大賣/鉅額交易
2023/04/19	167	78.79	9	78.66	79.00	158	1,800	8.78%	大買/鉅額交易
2023/04/18	0	0.00	132	78.14	77.90	-132	1,786	-7.39%	大賣/鉅額交易
2023/04/17	30	80.34	17	79.75	79.70	13	1,758	0.74%
2023/04/14	23	79.41	5	78.80	78.80	18	1,730	1.04%
2023/04/13	66	79.22	4	77.70	78.80	62	1,716	3.61%
2023/04/12	65	78.34	0	0.00	78.20	65	1,695	3.83%
2023/04/11	131	79.05	22	79.59	78.50	109	1,679	6.49%	大買/鉅額交易
2023/04/10	111	78.24	11	78.75	78.70	100	1,634	6.12%	大買/
2023/04/07	2	76.70	2	77.30	76.90	0	1,615	0.00%
2023/04/06	6	74.73	26	75.64	76.50	-20	1,595	-1.25%
2023/03/31	28	77.79	308	79.13	76.80	-280	1,563	-17.91%	大賣/鉅額交易
2023/03/30	497	81.88	221	80.82	80.60	276	1,491	18.50%	大買/大賣/鉅額交易
2023/03/29	29	77.06	7	76.70	76.70	22	1,328	1.66%
2023/03/28	7	77.04	14	76.46	75.60	-7	1,320	-0.53%
2023/03/27	8	78.48	3	78.30	77.20	5	1,304	0.38%
2023/03/24	373	78.76	26	78.90	78.90	347	1,295	26.78%	大買/鉅額交易
2023/03/23	92	80.62	241	80.19	79.80	-149	1,280	-11.64%	大賣/鉅額交易
2023/03/22	71	77.65	44	77.36	78.40	27	1,205	2.24%
2023/03/21	43	75.52	7	75.71	74.50	36	1,156	3.11%
2023/03/20	1	76.20	101	76.85	76.20	-100	1,129	-8.85%	大賣/
2023/03/17	85	78.16	259	77.57	78.10	-174	1,107	-15.71%	大賣/鉅額交易
2023/03/16	76	76.70	19	76.89	76.20	57	1,049	5.43%
2023/03/15	4	76.65	36	76.44	75.60	-32	1,014	-3.15%
2023/03/14	1	75.20	1	75.60	75.40	0	996	0.00%
2023/03/13	344	74.77	87	74.83	75.00	257	983	26.13%	大買/鉅額交易
2023/03/10	78	75.46	84	76.41	75.60	-6	941	-0.64%
2023/03/09	49	75.98	23	77.08	75.40	26	900	2.89%
2023/03/08	114	75.80	197	77.73	77.30	-83	850	-9.76%	大買/大賣/
2023/03/07	52	74.11	54	74.46	73.50	-2	794	-0.25%
2023/03/06	152	72.95	32	72.74	72.80	120	764	15.70%	大買/鉅額交易
2023/03/03	459	71.94	7	71.71	71.50	452	737	61.27%	大買/鉅額交易
2023/03/02	52	71.68	159	71.57	71.70	-107	708	-15.11%	大賣/鉅額交易
2023/03/01	168	69.93	85	70.40	71.40	83	648	12.80%	大買/
2023/02/24	28	68.75	121	69.16	68.50	-93	593	-15.66%	大賣/
2023/02/23	112	69.66	295	69.10	70.00	-183	552	-33.12%	大買/大賣/鉅額交易
2023/02/22	170	66.55	30	67.73	67.80	140	456	30.67%	大買/鉅額交易
2023/02/21	179	65.64	89	65.37	65.80	90	395	22.77%	大買/
2023/02/20	20	63.58	1	63.40	63.10	19	354	5.36%
2023/02/17	1	62.10	0	0.00	62.10	1	343	0.29%
2023/02/16	1	61.40	0	0.00	61.60	1	340	0.29%
2023/02/15	0	0.00	13	60.90	61.10	-13	341	-3.80%
2023/02/14	0	0.00	15	61.39	61.20	-15	339	-4.41%
2023/02/13	1	62.40	86	61.59	61.40	-85	343	-24.77%
2023/02/10	29	63.87	74	63.44	62.70	-45	338	-13.28%
2023/02/09	212	62.86	4	61.45	63.40	208	313	66.40%	大買/鉅額交易
2023/02/08	2	59.70	17	59.84	59.70	-15	280	-5.34%
2023/02/07	0	0.00	39	59.99	60.40	-39	277	-14.03%
2023/02/06	18	61.34	2	60.80	61.50	16	264	6.05%
2023/02/03	16	60.77	0	0.00	61.10	16	260	6.14%
2023/02/02	15	60.42	3	60.30	60.30	12	257	4.66%
2023/02/01	3	60.37	7	60.30	60.30	-4	258	-1.55%
2023/01/31	1	60.20	18	60.29	60.30	-17	254	-6.69%
2023/01/30	10	60.40	9	60.33	60.50	1	252	0.40%
2023/01/16	0	0.00	3	60.27	60.40	-3	247	-1.21%
2023/01/13	1	60.50	24	60.87	60.20	-23	247	-9.31%
2023/01/12	0	0.00	20	61.11	60.80	-20	244	-8.16%
2023/01/11	51	61.41	19	61.32	61.50	32	241	13.24%
2023/01/10	1	59.10	0	0.00	59.00	1	219	0.46%
2023/01/09	0	0.00	14	58.86	58.60	-14	219	-6.37%
2023/01/06	0	0.00	10	59.55	59.30	-10	217	-4.60%
2023/01/05	2	60.10	1	59.60	59.60	1	219	0.46%
2023/01/04	0	0.00	1	59.10	59.40	-1	218	-0.46%
2023/01/03	3	59.40	1	59.20	59.50	2	221	0.90%
2022/12/30	2	58.80	14	59.18	59.00	-12	222	-5.39%
2022/12/29	3	58.93	9	58.54	58.80	-6	221	-2.71%
2022/12/28	11	60.46	6	60.18	59.20	5	221	2.26%
2022/12/27	45	60.36	1	59.90	60.20	44	217	20.19%
2022/12/26	10	59.40	0	0.00	59.50	10	209	4.77%
2022/12/23	7	57.83	4	57.65	58.20	3	207	1.44%
2022/12/20	0	0.00	15	57.83	56.90	-15	219	-6.85%
2022/12/19	0	0.00	7	58.57	58.40	-7	227	-3.08%
2022/12/16	0	0.00	21	59.00	58.50	-21	239	-8.78%
2022/12/15	4	60.00	0	0.00	60.00	4	236	1.69%
2022/12/13	0	0.00	2	58.70	58.60	-2	231	-0.86%
2022/12/12	2	58.25	1	57.90	58.50	1	234	0.43%
2022/12/09	10	58.67	3	58.63	57.90	7	236	2.96%
2022/12/08	24	57.89	0	0.00	58.00	24	247	9.68%
2022/12/07	12	57.48	5	57.76	57.20	7	252	2.77%
2022/12/06	9	57.96	3	57.87	57.70	6	262	2.29%
2022/12/05	10	58.25	0	0.00	58.30	10	266	3.75%
2022/12/02	14	57.79	0	0.00	57.70	14	269	5.19%
2022/12/01	7	57.79	0	0.00	57.70	7	271	2.57%
2022/11/30	19	57.55	4	56.98	57.60	15	279	5.37%
2022/11/29	12	57.00	4	56.95	56.70	8	278	2.87%
2022/11/28	11	56.54	1	57.00	57.00	10	277	3.60%
2022/11/25	1	56.40	0	0.00	56.20	1	278	0.36%
2022/11/24	7	56.97	0	0.00	56.90	7	277	2.52%
2022/11/23	22	56.80	6	56.92	57.10	16	279	5.72%
2022/11/22	2	55.80	5	55.50	56.00	-3	285	-1.05%
2022/11/21	7	56.40	10	56.70	55.80	-3	292	-1.02%
2022/11/18	4	56.55	1	56.40	56.70	3	298	1.01%
2022/11/17	62	56.36	2	55.90	56.50	60	300	19.97%
2022/11/16	13	55.72	2	55.60	55.50	11	300	3.66%
2022/11/15	8	55.74	0	0.00	55.80	8	307	2.60%
2022/11/14	10	55.89	8	55.88	55.90	2	310	0.64%
2022/11/11	5	55.84	14	55.99	55.80	-9	315	-2.85%
2022/11/10	24	55.60	0	0.00	55.60	24	316	7.59%
2022/11/09	20	55.76	7	55.90	55.50	13	320	4.06%
2022/11/08	46	54.63	0	0.00	54.70	46	320	14.34%
2022/11/07	15	54.41	0	0.00	54.70	15	331	4.53%
2022/11/04	4	54.00	0	0.00	54.20	4	350	1.14%
2022/11/03	43	53.90	0	0.00	54.10	43	356	12.06%
2022/11/02	15	53.79	0	0.00	54.10	15	362	4.14%
2022/11/01	14	53.01	2	53.10	53.00	12	370	3.24%
2022/10/31	18	53.29	3	53.07	53.00	15	382	3.92%
2022/10/28	28	52.63	7	52.76	52.20	21	395	5.30%
2022/10/27	13	50.33	2	50.20	50.50	11	404	2.72%
2022/10/26	3	49.80	8	49.64	49.80	-5	435	-1.15%
2022/10/25	4	49.88	11	49.79	49.70	-7	449	-1.56%
2022/10/24	4	50.03	6	50.07	50.00	-2	510	-0.39%
2022/10/21	2	49.90	5	49.87	49.80	-3	518	-0.58%
2022/10/20	1	49.95	16	49.96	50.10	-15	531	-2.82%
2022/10/19	8	50.79	0	0.00	50.50	8	555	1.44%
2022/10/17	32	49.93	12	49.96	50.60	20	582	3.43%
2022/10/14	1	50.60	30	50.61	50.60	-29	608	-4.77%
2022/10/13	1	49.90	34	50.35	49.90	-33	648	-5.09%
2022/10/12	3	50.93	35	50.92	51.00	-32	706	-4.53%
2022/10/11	4	50.80	29	51.19	51.10	-25	785	-3.18%
2022/10/07	17	52.52	1	52.90	52.90	16	793	2.02%
2022/10/06	0	0.00	4	52.48	52.70	-4	801	-0.50%
2022/10/05	2	52.80	9	52.53	52.50	-7	814	-0.86%
2022/10/04	5	52.08	1	51.80	52.20	4	837	0.48%
2022/10/03	1	52.00	10	51.76	51.50	-9	868	-1.04%
2022/09/30	4	50.60	7	51.11	52.00	-3	913	-0.33%
2022/09/29	7	51.86	8	51.80	51.90	-1	958	-0.10%
2022/09/28	5	51.82	45	51.62	51.30	-40	1,059	-3.78%
2022/09/27	5	51.78	10	52.14	52.70	-5	1,107	-0.45%
2022/09/26	23	53.09	26	53.24	52.40	-3	1,143	-0.26%
2022/09/23	0	0.00	130	56.12	55.10	-130	1,202	-10.81%	大賣/鉅額交易
2022/09/22	5	56.86	38	56.66	57.30	-33	1,241	-2.66%
2022/09/21	0	0.00	48	57.22	57.30	-48	1,255	-3.82%
2022/09/20	0	0.00	7	57.79	57.50	-7	1,253	-0.56%
2022/09/19	0	0.00	37	57.85	57.60	-37	1,255	-2.95%
2022/09/16	0	0.00	4	58.68	58.60	-4	1,252	-0.32%
2022/09/15	73	59.79	9	59.06	59.00	64	1,250	5.12%
2022/09/14	46	58.54	0	0.00	58.80	46	1,237	3.72%
2022/09/13	146	58.25	2	57.60	58.50	144	1,231	11.70%	大買/鉅額交易
2022/09/12	89	57.42	36	57.40	57.40	53	1,225	4.32%
2022/09/08	17	57.15	0	0.00	57.10	17	1,223	1.39%
2022/09/07	0	0.00	44	56.84	56.50	-44	1,221	-3.60%
2022/09/06	0	0.00	102	56.87	57.40	-102	1,220	-8.36%	大賣/鉅額交易
2022/09/05	6	57.57	3	57.60	57.10	3	1,217	0.25%
2022/09/02	40	57.43	2	57.20	57.50	38	1,223	3.11%
2022/09/01	26	57.18	7	57.13	57.10	19	1,222	1.55%
2022/08/31	19	57.18	2	57.10	57.20	17	1,230	1.38%
2022/08/30	57	57.23	0	0.00	57.30	57	1,236	4.61%
2022/08/29	33	57.05	0	0.00	56.60	33	1,235	2.67%
2022/08/26	18	58.43	4	58.65	58.00	14	1,225	1.14%
2022/08/25	11	58.01	8	57.98	58.30	3	1,222	0.25%
2022/08/24	1	57.50	1	57.60	57.60	0	1,218	0.00%
2022/08/23	10	57.07	10	57.04	57.00	0	1,214	0.00%
2022/08/22	10	57.55	0	0.00	57.40	10	1,215	0.82%
2022/08/17	0	0.00	16	56.77	56.80	-16	1,203	-1.33%
2022/08/16	0	0.00	23	57.14	57.00	-23	1,200	-1.92%
2022/08/15	0	0.00	25	57.04	57.20	-25	1,196	-2.09%
2022/08/12	5	57.36	44	56.97	57.40	-39	1,192	-3.27%
2022/08/11	12	59.63	39	59.25	59.70	-27	1,183	-2.28%
2022/08/10	0	0.00	47	58.75	58.80	-47	1,173	-4.01%
2022/08/09	35	58.43	22	58.46	58.70	13	1,167	1.11%
2022/08/08	0	0.00	52	58.19	58.20	-52	1,162	-4.47%
2022/08/05	70	58.43	134	58.39	58.60	-64	1,156	-5.53%	大賣/
2022/08/04	16	57.58	140	57.37	57.70	-124	1,147	-10.81%	大賣/鉅額交易
2022/08/03	30	57.78	138	57.68	57.40	-108	1,132	-9.54%	大賣/鉅額交易
2022/08/02	46	58.05	91	58.41	58.10	-45	1,121	-4.01%
2022/08/01	14	60.26	6	59.95	59.90	8	1,096	0.73%
2022/07/29	13	60.48	219	60.51	60.30	-206	1,084	-19.00%	大賣/鉅額交易
2022/07/28	1	64.90	69	65.21	64.90	-68	1,025	-6.63%
2022/07/27	96	65.00	0	0.00	65.50	96	1,019	9.41%
2022/07/26	7	65.11	207	64.87	63.70	-200	1,008	-19.83%	大賣/鉅額交易
2022/07/25	24	65.21	0	0.00	64.90	24	986	2.43%
2022/07/22	67	64.80	24	65.36	64.40	43	981	4.38%
2022/07/21	84	65.67	53	65.96	65.80	31	973	3.19%
2022/07/20	88	66.70	25	66.94	66.00	63	956	6.59%
2022/07/19	147	66.45	82	66.18	65.90	65	926	7.01%	大買/
2022/07/18	188	65.15	46	64.67	66.40	142	874	16.24%	大買/鉅額交易
2022/07/15	48	61.93	67	61.66	61.80	-19	828	-2.29%
2022/07/14	94	61.15	42	61.12	61.40	52	862	6.03%
2022/07/13	126	60.98	13	60.82	60.30	113	862	13.11%	大買/鉅額交易
2022/07/12	67	60.50	56	60.97	59.90	11	861	1.28%
2022/07/11	85	63.73	155	63.58	62.20	-70	868	-8.06%	大賣/
2022/07/08	31	63.79	243	64.44	63.10	-212	912	-23.24%	大賣/鉅額交易
2022/07/07	290	63.62	91	63.16	64.70	199	921	21.59%	大買/鉅額交易
2022/07/06	160	63.19	412	64.33	62.30	-252	881	-28.58%	大買/大賣/鉅額交易
2022/07/05	140	62.04	30	61.80	63.60	110	788	13.95%	大買/鉅額交易
2022/07/04	159	62.00	49	61.56	60.60	110	736	14.93%	大買/鉅額交易
2022/07/01	65	62.67	191	63.15	60.00	-126	704	-17.87%	大賣/鉅額交易
2022/06/30	149	61.57	93	62.31	62.40	56	636	8.80%	大買/
2022/06/29	60	60.12	18	60.45	60.20	42	586	7.16%
2022/06/28	18	57.90	0	0.00	58.10	18	573	3.14%
2022/06/27	35	58.49	1	58.40	58.40	34	576	5.90%
2022/06/24	19	57.24	1	58.40	57.10	18	575	3.13%
2022/06/23	5	57.50	0	0.00	57.50	5	576	0.87%
2022/06/22	8	56.81	1	57.20	57.50	7	579	1.21%
2022/06/21	4	57.88	1	58.00	58.00	3	577	0.52%
2022/06/20	1	58.40	2	58.30	56.70	-1	580	-0.17%
2022/06/17	8	58.24	9	58.11	58.30	-1	576	-0.17%
2022/06/16	0	0.00	24	59.63	58.90	-24	576	-4.16%
2022/06/15	5	60.42	3	60.73	60.00	2	576	0.35%
2022/06/14	2	60.35	57	60.70	60.70	-55	581	-9.46%
2022/06/13	24	62.00	32	61.52	62.20	-8	578	-1.38%
2022/06/10	0	0.00	20	61.37	61.70	-20	575	-3.48%
2022/06/09	3	61.53	26	61.74	61.70	-23	577	-3.98%
2022/06/08	71	60.81	3	60.57	61.10	68	571	11.89%
2022/06/07	17	59.49	1	59.60	59.40	16	569	2.81%
2022/06/06	19	59.75	2	59.55	59.50	17	570	2.98%
2022/06/02	11	60.20	35	59.66	59.60	-24	579	-4.14%
2022/06/01	0	0.00	1	60.40	60.50	-1	585	-0.17%
2022/05/31	8	60.41	0	0.00	60.40	8	586	1.36%
2022/05/30	27	60.33	13	60.32	60.50	14	591	2.37%
2022/05/26	9	59.98	8	59.61	59.00	1	604	0.17%
2022/05/25	1	59.00	1	59.00	59.00	0	609	0.00%
2022/05/24	0	0.00	1	59.10	58.70	-1	626	-0.16%
2022/05/23	1	60.40	19	59.60	59.40	-18	640	-2.81%
2022/05/20	11	60.34	9	60.01	59.60	2	652	0.31%
2022/05/19	24	59.65	22	59.75	60.50	2	667	0.30%
2022/05/18	21	60.64	12	60.45	60.20	9	672	1.34%
2022/05/17	3	59.70	9	59.60	59.60	-6	685	-0.88%
2022/05/16	6	59.42	8	59.36	60.00	-2	715	-0.28%
2022/05/13	7	57.73	14	57.83	58.40	-7	760	-0.92%
2022/05/12	4	57.73	19	57.47	57.20	-15	827	-1.81%
2022/05/11	1	57.95	10	57.56	57.40	-9	1,015	-0.89%
2022/05/10	20	57.14	15	56.87	57.80	5	1,156	0.43%
2022/05/09	6	58.37	35	58.02	57.80	-29	1,168	-2.48%
2022/05/06	15	58.92	5	58.90	59.40	10	1,205	0.83%
2022/05/05	13	59.45	2	59.70	59.80	11	1,226	0.90%
2022/05/04	8	59.55	3	59.50	59.20	5	1,237	0.40%
2022/05/03	1	60.30	14	59.79	59.60	-13	1,252	-1.04%
2022/04/29	1	59.90	17	59.69	59.60	-16	1,260	-1.27%
2022/04/28	1	58.80	18	58.98	58.90	-17	1,263	-1.35%
2022/04/27	30	58.17	37	58.64	58.30	-7	1,268	-0.55%
2022/04/26	10	59.95	72	60.29	59.60	-62	1,260	-4.92%
2022/04/25	34	60.61	129	60.56	60.40	-95	1,253	-7.58%	大賣/
2022/04/22	9	62.86	42	62.84	62.50	-33	1,243	-2.65%
2022/04/21	18	64.63	202	65.21	63.40	-184	1,237	-14.87%	大賣/鉅額交易
2022/04/20	187	64.59	66	64.54	65.00	121	1,203	10.06%	大買/鉅額交易
2022/04/19	21	62.26	11	61.92	61.80	10	1,162	0.86%
2022/04/18	3	61.57	52	61.48	61.60	-49	1,155	-4.24%
2022/04/15	11	62.79	89	62.78	62.70	-78	1,147	-6.80%
2022/04/14	97	63.87	253	63.90	65.20	-156	1,117	-13.97%	大賣/鉅額交易
2022/04/13	112	62.42	99	62.18	62.40	13	1,043	1.25%	大買/
2022/04/12	11	58.71	17	58.44	58.20	-6	993	-0.60%
2022/04/11	3	59.03	46	58.82	59.20	-43	989	-4.34%
2022/04/08	6	58.07	24	58.13	58.20	-18	983	-1.83%
2022/04/07	10	58.47	27	58.17	57.70	-17	984	-1.73%
2022/04/06	14	57.68	1	57.60	57.60	13	980	1.33%
2022/04/01	3	56.83	4	56.65	57.10	-1	979	-0.10%
2022/03/31	0	0.00	11	57.25	57.10	-11	978	-1.12%
2022/03/30	8	57.59	21	57.49	57.80	-13	975	-1.33%
2022/03/29	0	0.00	8	58.01	58.10	-8	970	-0.82%
2022/03/28	5	57.52	24	57.48	57.40	-19	968	-1.96%
2022/03/25	6	58.77	36	58.56	58.40	-30	965	-3.11%
2022/03/24	0	0.00	12	58.27	58.30	-12	963	-1.25%
2022/03/23	2	58.20	23	58.44	58.20	-21	963	-2.18%
2022/03/22	4	57.60	7	57.63	57.80	-3	962	-0.31%
2022/03/21	5	58.44	34	58.22	58.10	-29	964	-3.01%
2022/03/18	1	58.40	26	58.38	58.30	-25	963	-2.60%
2022/03/17	24	58.10	49	58.55	58.80	-25	961	-2.60%
2022/03/16	22	57.00	4	57.08	56.60	18	955	1.88%
2022/03/15	2	56.60	31	56.75	56.60	-29	951	-3.05%
2022/03/14	15	57.89	17	57.95	57.70	-2	947	-0.21%
2022/03/11	1	59.30	39	58.67	58.50	-38	943	-4.03%
2022/03/10	13	59.98	67	59.74	59.30	-54	939	-5.75%
2022/03/09	1	58.50	19	58.55	58.70	-18	933	-1.93%
2022/03/08	33	58.27	13	58.11	57.50	20	932	2.14%
2022/03/07	34	59.12	48	59.16	59.20	-14	923	-1.52%
2022/03/04	3	61.13	6	61.50	61.10	-3	911	-0.33%
2022/03/03	26	62.19	5	61.84	62.10	21	909	2.31%
2022/03/02	25	61.32	35	61.50	61.10	-10	905	-1.10%
2022/03/01	19	63.04	52	62.61	62.60	-33	896	-3.68%
2022/02/25	44	63.06	13	63.02	63.10	31	887	3.49%
2022/02/24	7	63.61	59	64.22	62.20	-52	879	-5.91%
2022/02/23	27	64.81	63	64.32	65.60	-36	862	-4.18%
2022/02/22	42	64.08	53	63.98	64.10	-11	848	-1.30%
2022/02/21	57	63.70	33	64.23	63.40	24	837	2.87%
2022/02/18	23	65.37	23	65.67	65.50	0	823	0.00%
2022/02/17	38	65.93	105	66.59	66.10	-67	820	-8.17%	大賣/
2022/02/16	112	67.05	175	66.55	67.90	-63	801	-7.86%	大買/大賣/
2022/02/15	351	65.48	105	66.83	64.70	246	769	31.97%	大買/大賣/鉅額交易
2022/02/14	168	69.15	221	69.54	66.50	-53	723	-7.33%	大買/大賣/
2022/02/11	883	70.17	279	69.71	70.90	604	653	92.37%	大買/大賣/鉅額交易
2022/02/10	389	69.17	234	68.01	69.70	155	468	33.07%	大買/大賣/鉅額交易
2022/02/09	104	63.59	38	63.20	63.40	66	334	19.73%	大買/
2022/02/08	92	63.36	256	63.11	62.90	-164	321	-51.05%	大賣/鉅額交易
2022/02/07	91	60.24	38	59.69	61.10	53	285	18.58%
2022/01/26	24	58.69	7	58.53	58.30	17	264	6.42%
2022/01/25	27	58.46	13	58.65	58.30	14	256	5.45%
2022/01/24	31	57.70	23	57.58	58.20	8	255	3.13%
2022/01/21	10	57.64	0	0.00	57.60	10	261	3.83%
2022/01/20	20	57.09	2	58.40	58.00	18	257	6.99%
2022/01/19	11	56.59	1	56.70	56.80	10	249	4.00%
2022/01/18	24	56.45	0	0.00	56.60	24	249	9.60%
2022/01/17	14	55.94	5	55.78	56.00	9	245	3.66%
2022/01/14	25	55.56	8	55.91	55.50	17	249	6.82%
2022/01/13	26	56.12	1	56.20	56.20	25	247	10.10%
2022/01/12	77	56.11	0	0.00	56.10	77	246	31.19%
2022/01/11	16	56.04	6	56.07	55.80	10	242	4.12%
2022/01/10	30	56.46	3	56.50	56.30	27	239	11.27%
2022/01/07	16	55.77	1	55.40	56.20	15	237	6.32%
2022/01/06	25	55.74	5	55.62	55.50	20	236	8.47%
2022/01/05	7	56.06	1	55.70	55.90	6	238	2.52%
2022/01/04	1	55.60	1	55.20	55.60	0	237	0.00%
2022/01/03	3	54.90	1	55.30	55.10	2	245	0.81%
2021/12/30	6	54.58	3	54.80	54.60	3	243	1.23%
2021/12/29	13	54.71	6	54.53	54.50	7	240	2.91%
2021/12/28	0	0.00	1	54.30	54.30	-1	234	-0.43%
2021/12/24	1	53.80	0	0.00	53.80	1	235	0.42%
2021/12/23	0	0.00	2	53.70	53.70	-2	234	-0.85%
2021/12/22	0	0.00	3	53.77	53.80	-3	236	-1.27%
2021/12/20	0	0.00	5	53.60	53.50	-5	236	-2.12%
2021/12/17	0	0.00	1	53.60	53.70	-1	234	-0.43%
2021/12/16	0	0.00	12	54.15	54.00	-12	231	-5.18%
2021/12/15	23	53.71	43	53.75	54.10	-20	230	-8.67%
2021/12/14	0	0.00	3	53.20	53.20	-3	226	-1.32%
2021/12/10	19	53.04	0	0.00	53.00	19	222	8.53%
2021/12/08	0	0.00	14	53.12	53.10	-14	221	-6.33%
2021/12/07	0.5	53.20	6	53.00	53.20	-5.5	219	-2.50%
2021/12/06	0	0.00	3	53.03	53.10	-3	218	-1.37%
2021/12/03	2.5	53.24	3	53.03	53.20	-0.5	220	-0.22%
2021/12/02	4	53.00	2	52.85	53.20	2	222	0.90%
2021/12/01	1	52.50	2	52.20	52.60	-1	220	-0.45%
2021/11/30	9	52.33	1	52.20	52.30	8	220	3.62%
2021/11/29	16	51.73	17	52.08	51.70	-1	220	-0.45%
2021/11/26	6	52.52	7	52.50	52.50	-1	218	-0.46%
2021/11/25	0	0.00	1	53.70	53.00	-1	219	-0.46%
2021/11/24	0	0.00	2	53.90	53.60	-2	220	-0.91%
2021/11/23	10	53.86	12	53.93	53.70	-2	219	-0.91%
2021/11/22	5	54.42	3	54.40	54.50	2	221	0.90%
2021/11/19	14	54.22	2	54.40	54.30	12	221	5.42%
2021/11/18	25	54.55	0	0.00	54.30	25	221	11.31%
2021/11/17	5	54.12	20	54.58	54.40	-15	219	-6.84%
2021/11/16	39	54.11	6	53.75	54.50	33	215	15.31%
2021/11/15	32	53.31	3	53.20	53.20	29	211	13.70%
2021/11/12	15	53.03	10	53.25	52.90	5	212	2.35%
2021/11/11	56	52.90	5	52.98	53.20	51	214	23.74%
2021/11/10	8	52.95	1	52.80	53.00	7	219	3.18%
2021/11/09	7	52.99	25	53.09	53.10	-18	221	-8.14%
2021/11/08	46	54.36	9	54.00	54.70	37	213	17.33%
2021/11/05	12	53.30	1	52.70	53.90	11	205	5.36%
2021/11/04	12	53.66	19	53.27	53.20	-7	201	-3.47%
2021/11/03	68	52.91	0	0.00	53.10	68	195	34.72%
2021/11/02	13	52.95	6	53.45	52.90	7	193	3.62%
2021/11/01	6	53.72	64	53.83	53.40	-58	188	-30.76%
2021/10/29	49	52.01	11	51.97	52.40	38	173	21.97%
2021/10/28	20	51.73	0	0.00	51.80	20	157	12.68%
2021/10/27	18	51.14	0	0.00	51.20	18	167	10.73%
2021/10/26	7	51.29	1	51.40	51.20	6	164	3.64%
2021/10/25	5	51.34	0	0.00	51.60	5	161	3.09%
2021/10/22	11	50.93	2	52.00	51.20	9	163	5.50%
2021/10/21	3	51.50	1	51.90	51.30	2	157	1.27%
2021/10/19	1	51.70	0	0.00	51.80	1	157	0.64%
2021/10/18	3	51.80	0	0.00	51.70	3	157	1.91%
2021/10/15	1	52.10	0	0.00	52.10	1	156	0.64%
2021/10/14	4	51.53	2	52.25	51.70	2	155	1.28%
2021/10/13	3	52.40	11	53.35	52.50	-8	153	-5.20%
2021/10/12	4	52.75	2	52.80	52.90	2	150	1.33%
2021/10/08	10	53.78	9	53.64	52.80	1	146	0.68%
2021/10/07	10	50.68	0	0.00	50.70	10	134	7.43%
2021/10/04	0	0.00	1	49.55	49.55	-1	136	-0.73%
2021/10/01	1	49.80	0	0.00	49.40	1	137	0.73%
2021/09/29	1	49.90	0	0.00	49.55	1	137	0.73%
2021/09/28	1	50.10	3	50.60	50.10	-2	138	-1.45%
2021/09/27	3	50.10	0	0.00	50.10	3	138	2.17%
2021/09/23	1	50.40	0	0.00	50.50	1	140	0.71%
2021/09/22	9	49.29	0	0.00	49.95	9	142	6.32%
2021/09/17	5	50.70	0	0.00	50.60	5	145	3.45%
2021/09/15	8	49.80	0	0.00	49.85	8	154	5.17%
2021/09/13	1	50.10	0	0.00	50.20	1	156	0.64%
2021/09/10	0	0.00	1	50.10	49.95	-1	157	-0.63%
2021/09/09	1	49.40	0	0.00	49.50	1	157	0.63%
2021/09/08	0	0.00	23	49.58	49.35	-23	158	-14.51%
2021/09/06	2	49.60	1	49.60	49.55	1	156	0.64%
2021/09/03	0	0.00	2	49.85	49.45	-2	156	-1.28%
2021/09/02	2	49.50	6	49.65	49.70	-4	156	-2.55%
2021/09/01	5	49.53	0	0.00	49.50	5	156	3.19%
2021/08/31	8	50.01	0	0.00	49.95	8	153	5.20%
2021/08/27	2	49.05	2	49.75	50.10	0	150	0.00%
2021/08/26	0	0.00	2	49.10	49.15	-2	150	-1.33%
2021/08/25	1	49.30	1	49.25	49.20	0	149	0.00%
2021/08/24	7	49.20	0	0.00	49.30	7	154	4.53%
2021/08/23	1	49.05	2	49.25	49.00	-1	154	-0.65%
2021/08/20	0	0.00	1	49.35	49.05	-1	153	-0.65%
2021/08/19	4	49.19	8	49.28	49.55	-4	152	-2.62%
2021/08/18	4	49.60	16	49.45	49.95	-12	148	-8.09%
2021/08/17	11	49.60	10	49.35	49.65	1	146	0.68%
2021/08/16	20	49.61	5	49.49	49.30	15	143	10.44%
2021/08/13	0	0.00	3	50.30	50.00	-3	137	-2.19%
2021/08/12	0	0.00	5	50.48	50.40	-5	137	-3.65%
2021/08/11	4	50.38	4	50.35	50.40	0	138	0.00%
2021/08/09	0	0.00	2	51.90	51.40	-2	148	-1.35%
2021/08/06	3	52.20	22	52.03	51.90	-19	150	-12.61%
2021/08/05	4	52.20	8	52.14	52.00	-4	154	-2.58%
2021/08/04	0	0.00	10	52.38	52.40	-10	164	-6.08%
2021/08/03	2	52.50	24	52.43	52.50	-22	169	-12.97%
2021/08/02	4	54.95	5	54.74	54.60	-1	169	-0.59%
2021/07/30	0	0.00	10	55.13	55.10	-10	160	-6.21%
2021/07/29	7	54.80	9	55.24	55.20	-2	163	-1.22%
2021/07/28	22	54.39	22	55.10	55.30	0	165	0.00%
2021/07/27	2	55.50	0	0.00	55.50	2	169	1.18%
2021/07/26	3	55.27	10	55.39	55.40	-7	179	-3.91%
2021/07/23	7	55.00	9	55.04	55.00	-2	179	-1.12%
2021/07/22	1	55.00	5	55.20	55.00	-4	179	-2.22%
2021/07/21	1	55.00	2	54.80	54.80	-1	180	-0.55%
2021/07/20	2	54.85	9	54.67	54.80	-7	183	-3.81%
2021/07/19	3	54.97	11	54.90	55.00	-8	184	-4.34%
2021/07/16	4	55.30	13	55.21	55.00	-9	192	-4.67%
2021/07/15	0	0.00	6	55.30	55.30	-6	195	-3.06%
2021/07/14	7	55.36	2	55.30	55.20	5	197	2.53%
2021/07/13	14	55.00	3	55.30	55.20	11	200	5.49%
2021/07/12	0	0.00	6	55.07	54.70	-6	202	-2.97%
2021/07/09	5	54.90	0	0.00	54.90	5	204	2.45%
2021/07/07	2	55.05	3	55.03	55.20	-1	214	-0.47%
2021/07/06	5	54.92	4	54.80	54.80	1	227	0.44%
2021/07/05	4	55.10	2	55.05	54.90	2	231	0.86%
2021/07/02	0	0.00	3	55.40	55.40	-3	242	-1.24%
2021/07/01	5	55.50	16	55.95	55.10	-11	246	-4.46%
2021/06/30	5	55.94	11	56.10	55.90	-6	249	-2.40%
2021/06/29	11	56.08	2	55.80	55.70	9	252	3.56%
2021/06/28	2	57.00	16	56.69	56.10	-14	256	-5.47%
2021/06/25	29	56.27	16	55.90	56.60	13	255	5.08%
2021/06/24	4	55.15	1	55.30	55.70	3	254	1.18%
2021/06/23	0	0.00	2	55.15	55.40	-2	261	-0.76%
2021/06/22	6	55.00	7	54.99	55.10	-1	271	-0.37%
2021/06/21	4	55.00	3	54.93	54.80	1	278	0.36%
2021/06/18	0	0.00	1	55.10	55.00	-1	281	-0.36%
2021/06/17	0	0.00	5	54.90	54.90	-5	291	-1.72%
2021/06/16	2	54.70	17	54.66	54.80	-15	292	-5.12%
2021/06/15	1	54.90	15	55.15	54.70	-14	293	-4.77%
2021/06/11	1	54.90	1	54.90	54.90	0	294	0.00%
2021/06/10	5	54.96	28.7	54.85	54.80	-23.7	297	-7.97%
2021/06/09	0	0.00	5	55.04	54.90	-5	296	-1.69%
2021/06/08	0	0.00	1	55.20	55.10	-1	297	-0.34%
2021/06/07	8	55.00	37	55.11	55.10	-29	298	-9.71%
2021/06/04	3	55.10	2	55.00	55.10	1	298	0.34%
2021/06/03	1	55.00	0	0.00	55.40	1	299	0.33%
2021/06/02	0	0.00	15	55.69	55.30	-15	299	-5.00%
2021/06/01	7	55.96	0	0.00	55.70	7	299	2.33%
2021/05/31	2	55.00	0	0.00	54.90	2	295	0.68%
2021/05/27	0	0.00	5	54.30	53.90	-5	297	-1.68%
2021/05/26	0	0.00	9	54.42	54.50	-9	301	-2.99%
2021/05/25	17	54.76	3	54.70	54.60	14	302	4.63%
2021/05/24	1	54.80	7	54.64	54.70	-6	303	-1.98%
2021/05/21	3	54.50	1	54.50	54.60	2	305	0.65%
2021/05/20	4	54.00	20	54.15	54.00	-16	307	-5.20%
2021/05/19	0	0.00	8	54.61	54.80	-8	306	-2.61%
2021/05/18	2	53.65	13	54.10	54.90	-11	305	-3.60%
2021/05/17	32	52.93	26	52.65	52.20	6	310	1.93%
2021/05/14	5	54.02	24	53.97	54.00	-19	305	-6.21%
2021/05/13	21	53.88	26	53.68	54.10	-5	307	-1.63%
2021/05/12	14	52.91	47	53.86	53.50	-33	303	-10.87%
2021/05/11	2	55.00	29	54.79	54.70	-27	294	-9.17%
2021/05/10	2	56.20	0	0.00	55.70	2	291	0.69%
2021/05/07	14	56.04	0	0.00	56.10	14	290	4.83%
2021/05/06	0	0.00	32	55.18	55.00	-32	287	-11.12%
2021/05/05	1	54.90	1	54.90	55.00	0	285	0.00%
2021/05/04	27	54.50	3	55.63	55.20	24	284	8.43%
2021/05/03	7	56.57	27	56.57	56.20	-20	278	-7.19%
2021/04/29	2	55.60	16	56.04	55.70	-14	268	-5.21%
2021/04/28	0	0.00	6	55.68	56.10	-6	268	-2.23%
2021/04/27	2	55.70	0	0.00	55.90	2	269	0.74%
2021/04/26	6	55.70	0	0.00	55.80	6	269	2.22%
2021/04/23	5	54.70	15	54.93	55.30	-10	268	-3.73%
2021/04/22	44	54.46	47	54.86	54.80	-3	269	-1.11%
2021/04/21	4	55.50	2	56.30	55.50	2	261	0.76%
2021/04/20	1	56.00	0	0.00	56.50	1	259	0.39%
2021/04/19	4	56.18	11	56.33	56.20	-7	261	-2.68%
2021/04/16	12	56.65	7	57.00	56.50	5	259	1.93%
2021/04/15	95	56.64	0	0.00	56.70	95	258	36.75%
2021/04/14	59	55.81	0	0.00	56.00	59	254	23.19%
2021/04/13	41	56.70	2	57.15	56.20	39	249	15.63%
2021/04/12	45	56.92	9	57.04	57.00	36	243	14.78%
2021/04/09	19	56.28	25	56.38	56.40	-6	233	-2.57%
2021/04/08	90	56.20	4	56.40	56.30	86	228	37.71%
2021/04/07	7	55.04	0	0.00	55.20	7	221	3.16%
2021/04/06	4	55.00	0	0.00	54.90	4	217	1.84%
2021/04/01	6	55.10	0	0.00	54.90	6	213	2.81%
2021/03/31	13	55.12	0	0.00	55.00	13	210	6.17%
2021/03/30	0	0.00	2	54.60	54.80	-2	206	-0.97%
2021/03/29	2	54.80	9	55.26	54.80	-7	201	-3.47%
2021/03/26	5	53.98	15	54.40	55.00	-10	196	-5.09%
2021/03/25	19	55.06	36	55.47	54.80	-17	188	-9.03%
2021/03/23	25	53.75	28	53.83	53.70	-3	173	-1.73%
2021/03/22	27	53.69	0	0.00	54.10	27	170	15.86%
2021/03/18	23	52.55	0	0.00	52.70	23	159	14.40%
2021/03/17	4	52.50	0	0.00	52.50	4	158	2.52%
2021/03/16	4	52.30	0	0.00	52.30	4	156	2.55%
2021/03/15	0	0.00	4	52.00	52.20	-4	156	-2.56%
2021/03/12	2	52.10	0	0.00	52.00	2	155	1.29%
2021/03/10	10	51.99	0	0.00	52.00	10	155	6.44%
2021/03/09	4	51.90	0	0.00	51.80	4	154	2.59%
2021/03/05	1	52.10	1	52.00	52.10	0	152	0.00%
2021/03/03	0	0.00	8	51.86	52.10	-8	151	-5.29%
2021/03/02	5	51.86	0	0.00	51.70	5	149	3.35%
2021/02/26	1	51.40	0	0.00	51.30	1	147	0.68%
2021/02/24	1	51.90	0	0.00	51.90	1	145	0.69%
2021/02/23	6	51.98	0	0.00	52.50	6	143	4.18%
2021/02/22	6	51.63	0	0.00	51.80	6	140	4.28%
2021/02/19	0	0.00	4	51.05	51.30	-4	137	-2.91%
2021/02/18	0	0.00	4	51.05	51.50	-4	137	-2.91%
2021/02/17	0	0.00	6	50.95	51.00	-6	136	-4.39%
2021/02/05	0	0.00	4	52.55	52.70	-4	128	-3.12%
2021/02/04	3	51.90	1	51.70	52.90	2	125	1.59%
2021/02/02	0	0.00	3	51.73	51.80	-3	120	-2.49%
2021/02/01	0	0.00	10	51.59	51.60	-10	121	-8.24%
2021/01/29	0	0.00	1	51.30	51.40	-1	119	-0.84%
2021/01/28	11	51.12	0	0.00	51.40	11	118	9.30%
2021/01/27	1	51.10	0	0.00	51.50	1	117	0.85%
2021/01/26	2	51.10	0	0.00	51.10	2	117	1.70%
2021/01/22	0	0.00	12	50.62	50.80	-12	117	-10.19%
2021/01/21	0	0.00	1	50.80	50.60	-1	117	-0.85%
2021/01/19	4	51.20	0	0.00	51.30	4	114	3.48%
2021/01/15	1	51.60	1	51.30	51.30	0	111	0.00%
2021/01/13	0	0.00	1	51.20	51.10	-1	106	-0.94%
2021/01/08	3	50.90	0	0.00	50.90	3	100	3.00%
2021/01/07	0	0.00	5	50.72	50.80	-5	97	-5.12%
2021/01/06	0	0.00	2	50.70	50.60	-2	97	-2.06%
2021/01/05	2	50.60	0	0.00	50.90	2	95	2.09%
2021/01/04	5	50.70	4	50.65	50.80	1	94	1.06%
2020/12/30	6	50.57	4	50.50	50.70	2	90	2.20%
2020/11/20	0	0.00	1	51.60	51.60	-1	83	-1.20%
2020/11/12	0	0.00	1	50.70	50.70	-1	92	-1.08%
2020/11/03	0	0.00	1	50.30	50.40	-1	103	-0.97%
2020/10/21	5	51.64	0	0.00	51.70	5	165	3.02%
2020/10/13	4	51.35	0	0.00	51.20	4	198	2.01%
2020/10/08	4	51.70	0	0.00	51.70	4	203	1.97%
2020/10/06	3	51.40	0	0.00	51.50	3	209	1.43%
2020/09/30	2	51.20	0	0.00	50.90	2	217	0.92%
2020/09/25	0	0.00	4	50.90	50.30	-4	232	-1.72%
2020/09/17	2	52.40	0	0.00	52.30	2	238	0.84%
2020/09/11	0	0.00	8	52.40	52.40	-8	243	-3.29%
2020/09/10	0	0.00	9	52.62	52.30	-9	244	-3.69%
2020/09/09	0	0.00	8	52.24	52.30	-8	249	-3.21%
2020/09/07	0	0.00	24	52.59	52.50	-24	253	-9.46%
2020/09/04	0	0.00	10	52.52	52.50	-10	257	-3.89%
2020/09/03	0	0.00	11	52.70	52.90	-11	258	-4.26%
2020/09/02	4	52.80	27	52.79	52.80	-23	261	-8.81%
2020/08/31	7	53.56	7	53.80	53.20	0	276	0.00%
2020/08/28	4	53.23	0	0.00	53.60	4	277	1.44%
2020/08/27	7	53.30	0	0.00	53.20	7	293	2.38%
2020/08/25	0	0.00	19	52.71	53.30	-19	299	-6.34%
2020/08/21	0	0.00	3	52.50	52.60	-3	300	-1.00%
2020/08/20	0	0.00	2	53.10	52.20	-2	308	-0.65%
2020/08/18	5	53.00	3	53.27	53.10	2	306	0.65%
2020/08/17	1	52.80	0	0.00	53.20	1	308	0.32%
2020/08/14	0	0.00	10	52.72	52.80	-10	307	-3.25%
2020/08/13	0	0.00	12	52.70	52.60	-12	306	-3.91%
2020/08/12	0	0.00	5	52.64	52.60	-5	306	-1.63%
2020/08/11	0	0.00	10	53.15	52.80	-10	304	-3.28%
2020/08/10	4	53.20	10	53.22	53.20	-6	302	-1.98%
2020/08/07	0	0.00	15	53.26	53.40	-15	301	-4.97%
2020/08/06	12	53.40	0	0.00	53.40	12	300	3.99%
2020/08/04	11	53.66	54	53.32	53.40	-43	299	-14.36%
2020/08/03	4	53.60	0	0.00	53.70	4	294	1.36%
2020/07/31	0	0.00	14	57.40	57.40	-14	285	-4.90%
2020/07/30	2	57.50	0	0.00	57.40	2	272	0.73%
2020/07/27	0	0.00	20	57.88	57.60	-20	260	-7.68%
2020/07/24	12	58.59	0	0.00	58.00	12	259	4.62%
2020/07/23	6	58.10	0	0.00	58.50	6	255	2.35%
2020/07/22	2	58.05	0	0.00	58.00	2	251	0.79%
2020/07/17	4	57.45	0	0.00	57.50	4	244	1.64%
2020/07/16	1	57.20	0	0.00	57.30	1	244	0.41%
2020/07/15	2	57.00	10	57.20	56.90	-8	244	-3.27%
2020/07/14	4	57.15	11	57.10	57.00	-7	246	-2.84%
2020/07/13	2	57.20	14	56.96	57.40	-12	245	-4.88%
2020/07/09	4	57.60	0	0.00	57.20	4	247	1.61%
2020/07/07	9	56.66	0	0.00	56.60	9	241	3.73%
2020/07/06	0	0.00	9	56.20	56.70	-9	240	-3.74%
2020/07/02	0	0.00	18	55.50	55.70	-18	239	-7.50%
2020/06/22	5	56.30	0	0.00	56.10	5	238	2.09%
2020/06/19	0	0.00	14	56.04	56.20	-14	242	-5.78%
2020/06/17	2	55.80	0	0.00	55.80	2	244	0.82%
2020/06/16	0	0.00	11	57.27	56.10	-11	247	-4.45%
2020/06/12	2	55.20	2	55.50	55.80	0	257	0.00%
2020/06/11	5	56.06	0	0.00	55.80	5	258	1.93%
2020/06/10	0	0.00	4	56.40	56.30	-4	261	-1.53%
2020/06/08	9	57.41	0	0.00	57.00	9	277	3.25%
2020/06/05	4	57.00	0	0.00	56.90	4	269	1.49%
2020/06/04	0	0.00	5	56.68	56.80	-5	272	-1.84%
2020/06/03	2	57.70	26	57.16	56.50	-24	279	-8.59%
2020/06/02	6	55.58	10	55.41	56.00	-4	265	-1.51%
2020/06/01	4	55.20	1	55.10	55.30	3	266	1.13%
2020/05/29	0	0.00	10	54.88	54.90	-10	266	-3.75%
2020/05/28	0	0.00	4	55.53	54.70	-4	271	-1.48%
2020/05/27	4	54.45	12	54.62	55.40	-8	279	-2.86%
2020/05/26	0	0.00	6	53.95	54.10	-6	286	-2.10%
2020/05/25	0	0.00	10	53.51	53.80	-10	287	-3.48%
2020/05/22	0	0.00	7	53.96	53.70	-7	289	-2.42%
2020/05/21	0	0.00	1	53.50	54.00	-1	295	-0.34%
2020/05/20	0	0.00	4	53.60	53.50	-4	296	-1.35%
2020/05/19	0	0.00	7	53.60	53.50	-7	301	-2.32%
2020/05/18	0	0.00	3	53.27	53.30	-3	304	-0.98%
2020/05/15	0	0.00	18	53.49	53.50	-18	305	-5.89%
2020/05/14	0	0.00	7	53.67	53.40	-7	306	-2.28%
2020/05/13	0	0.00	4	53.75	53.90	-4	305	-1.31%
2020/05/11	0	0.00	10	54.22	54.50	-10	309	-3.23%
2020/05/08	4	54.03	9	54.20	54.10	-5	308	-1.62%
2020/05/07	0	0.00	25	53.73	54.00	-25	308	-8.09%
2020/05/06	0	0.00	5	53.90	53.80	-5	309	-1.61%
2020/05/05	5	53.78	10	53.90	53.60	-5	310	-1.61%
2020/05/04	1	53.50	25	53.54	53.60	-24	308	-7.79%
2020/04/30	0	0.00	6	54.50	54.50	-6	306	-1.95%
2020/04/29	3	53.80	5	53.40	53.90	-2	307	-0.65%
2020/04/27	3	52.83	10	52.79	53.00	-7	314	-2.23%
2020/04/22	0	0.00	3	52.03	52.20	-3	312	-0.96%
2020/04/21	4	52.60	25	53.02	52.30	-21	311	-6.75%
2020/04/20	0	0.00	5	53.24	53.30	-5	308	-1.62%
2020/04/17	7	53.30	0	0.00	53.20	7	309	2.26%
2020/04/16	2	53.20	0	0.00	53.10	2	307	0.65%
2020/04/15	11	53.37	0	0.00	53.30	11	307	3.58%
2020/04/14	0	0.00	32	52.78	52.70	-32	303	-10.54%
2020/04/09	3	52.40	1	52.40	52.40	2	301	0.66%
2020/04/08	3	52.27	7	52.27	52.50	-4	298	-1.34%
2020/04/07	4	52.48	2	52.40	52.40	2	295	0.68%
2020/04/06	0	0.00	11	51.61	51.80	-11	294	-3.74%
2020/03/25	0	0.00	3	51.00	51.10	-3	282	-1.06%
2020/03/24	0	0.00	19	49.85	49.70	-19	277	-6.84%
2020/03/23	0	0.00	8	46.50	48.00	-8	275	-2.91%
2020/03/20	0	0.00	10	48.26	48.80	-10	277	-3.60%
2020/03/19	0	0.00	1	45.70	45.70	-1	272	-0.37%
2020/03/18	0	0.00	34	50.34	49.90	-34	260	-13.05%
2020/03/17	0	0.00	9	50.00	50.30	-9	256	-3.51%
2020/03/10	0	0.00	3	56.10	56.20	-3	224	-1.34%
2020/03/05	51	57.05	2	57.10	57.00	49	208	23.45%
2020/03/04	3	56.90	0	0.00	56.90	3	204	1.47%
2020/03/03	0	0.00	1	57.00	57.00	-1	202	-0.49%
2020/02/20	3	57.00	0	0.00	57.00	3	164	1.82%
2020/02/19	1	56.50	0	0.00	56.50	1	162	0.62%
2020/02/17	0	0.00	1	56.40	56.40	-1	160	-0.62%
2020/02/13	9	56.67	0	0.00	56.50	9	161	5.57%
2020/01/17	12	58.19	22	58.18	58.10	-10	168	-5.92%
2020/01/16	11	58.34	14	58.33	58.30	-3	169	-1.77%
2020/01/10	0	0.00	1	58.10	58.10	-1	169	-0.59%
2020/01/09	9	57.78	0	0.00	57.80	9	168	5.34%
2020/01/08	16	56.89	3	56.93	57.00	13	168	7.70%
2020/01/07	0	0.00	3	56.90	56.90	-3	170	-1.76%
2020/01/02	0	0.00	2	57.20	57.20	-2	170	-1.17%
2019/12/31	0	0.00	3	57.30	57.30	-3	169	-1.77%
2019/12/27	0	0.00	2	57.40	57.40	-2	169	-1.18%
2019/12/24	0	0.00	2	57.20	57.30	-2	169	-1.18%
2019/12/20	0	0.00	2	57.20	57.50	-2	168	-1.18%
2019/12/19	0	0.00	2	57.10	57.20	-2	173	-1.15%
2019/12/17	0	0.00	4	57.13	57.00	-4	176	-2.26%
2019/12/16	4	57.20	0	0.00	57.20	4	174	2.29%
2019/12/09	0	0.00	2	58.00	57.80	-2	169	-1.18%
2019/12/06	0	0.00	2	57.80	57.90	-2	170	-1.18%
2019/11/29	2	58.20	0	0.00	57.90	2	178	1.12%
2019/11/27	1	58.60	0	0.00	58.70	1	179	0.56%
2019/11/25	3	58.20	0	0.00	58.10	3	178	1.68%
2019/11/20	33	58.00	0	0.00	58.00	33	178	18.52%
2019/11/19	1	58.20	0	0.00	58.20	1	179	0.56%
2019/11/18	3	58.00	0	0.00	57.90	3	181	1.66%
2019/11/13	2	57.90	0	0.00	58.10	2	179	1.12%
2019/11/12	0	0.00	3	58.17	58.10	-3	177	-1.69%
2019/11/06	4	59.20	0	0.00	58.70	4	174	2.30%
2019/11/05	3	58.90	0	0.00	58.90	3	173	1.73%
2019/10/25	1	58.00	0	0.00	57.80	1	162	0.62%
2019/10/23	2	57.85	0	0.00	58.10	2	158	1.26%
2019/10/09	1	57.20	0	0.00	57.20	1	175	0.57%
2019/10/03	1	56.90	0	0.00	56.40	1	178	0.56%
2019/09/27	1	57.50	2	56.90	56.90	-1	180	-0.55%
2019/09/26	0	0.00	1	57.30	57.30	-1	181	-0.55%
2019/09/16	0	0.00	1	56.90	56.70	-1	173	-0.58%
2019/09/09	2	57.30	0	0.00	57.00	2	170	1.17%
2019/09/05	3	57.40	0	0.00	57.20	3	166	1.80%
2019/09/04	6	57.42	0	0.00	57.30	6	165	3.62%
2019/09/03	3	57.27	0	0.00	57.30	3	163	1.84%
2019/08/29	2	56.30	0	0.00	56.00	2	156	1.28%
2019/08/28	5	56.40	0	0.00	56.40	5	155	3.21%
2019/08/26	3	56.10	0	0.00	56.10	3	152	1.97%
2019/08/23	2	56.85	0	0.00	56.60	2	151	1.32%
2019/08/22	2	56.95	0	0.00	56.70	2	151	1.32%
2019/08/20	1	56.20	0	0.00	56.20	1	144	0.69%
2019/08/19	1	55.80	0	0.00	55.60	1	144	0.69%
2019/08/15	5	55.46	16	55.33	55.30	-11	145	-7.58%
2019/08/14	5	55.80	0	0.00	55.80	5	144	3.47%
2019/08/13	6	55.63	0	0.00	55.40	6	143	4.17%
2019/08/12	4	56.30	0	0.00	56.10	4	142	2.81%
2019/08/08	8	56.41	0	0.00	56.50	8	141	5.64%
2019/08/07	10	56.17	0	0.00	56.40	10	140	7.11%
2019/08/06	15	56.04	10	56.30	55.80	5	140	3.57%
2019/07/19	16	54.29	0	0.00	54.20	16	131	12.19%
2019/07/17	106	54.50	0	0.00	54.90	106	127	83.29%	大買/鉅額交易
2019/07/16	215	58.82	0	0.00	58.90	215	118	181.59%	大買/鉅額交易
2019/07/09	120	58.06	0	0.00	58.20	120	99	120.28%	大買/鉅額交易
2019/07/08	14	58.10	0	0.00	58.20	14	98	14.26%
2019/07/05	21	58.10	0	0.00	58.20	21	98	21.40%
2019/07/04	15	58.06	0	0.00	58.30	15	97	15.37%
2019/07/03	59	57.99	0	0.00	58.00	59	96	61.18%
2019/06/10	0	0.00	11	56.90	57.00	-11	112	-9.74%
2019/05/29	0	0.00	26	57.02	56.90	-26	136	-19.03%
2019/05/21	0	0.00	3	55.77	56.00	-3	143	-2.09%
2019/05/17	0	0.00	2	55.70	55.60	-2	144	-1.38%
2019/05/15	0	0.00	1	56.00	56.50	-1	151	-0.66%
2019/05/13	0	0.00	1	56.70	56.60	-1	159	-0.63%
2019/05/09	0	0.00	1	57.70	57.60	-1	190	-0.52%
2019/05/06	0	0.00	2	56.90	57.30	-2	180	-1.11%
2019/05/03	0	0.00	4	56.60	57.20	-4	179	-2.23%
2019/04/29	0	0.00	4	57.40	56.60	-4	178	-2.24%
2019/04/26	0	0.00	2	57.50	57.40	-2	179	-1.11%
2019/04/11	13	57.52	0	0.00	57.20	13	176	7.35%
2019/04/10	9	57.70	0	0.00	57.50	9	176	5.11%
2019/03/19	7	58.36	0	0.00	58.20	7	162	4.32%
2019/03/18	1	58.70	0	0.00	58.90	1	161	0.62%
2019/03/11	0	0.00	7	56.76	57.90	-7	154	-4.52%
2019/03/04	3	57.30	0	0.00	57.60	3	136	2.19%
2019/02/27	17	56.74	0	0.00	56.70	17	131	12.92%
2019/02/26	1	57.40	0	0.00	57.30	1	129	0.77%
2019/02/25	3	57.30	0	0.00	57.30	3	127	2.35%
2019/02/22	14	56.17	0	0.00	56.20	14	121	11.51%
2019/02/13	5	57.04	0	0.00	57.00	5	109	4.55%
2019/01/30	0	0.00	3	52.97	53.10	-3	83	-3.61%
2019/01/29	0	0.00	1	52.90	53.00	-1	68	-1.46%
2019/01/24	0	0.00	1	52.70	53.30	-1	72	-1.38%
2019/01/16	0	0.00	2	51.50	51.70	-2	74	-2.69%
2019/01/07	0	0.00	2	50.65	50.50	-2	82	-2.44%
2019/01/02	0	0.00	2	50.60	50.60	-2	92	-2.16%
2018/12/28	0	0.00	1	50.60	50.60	-1	94	-1.06%
2018/12/26	0	0.00	1	50.70	50.40	-1	100	-1.00%
2018/12/21	0	0.00	27	50.30	50.60	-27	103	-25.98%
2018/12/18	0	0.00	19	50.93	50.90	-19	104	-18.26%
2018/12/14	0	0.00	19	51.40	51.30	-19	103	-18.30%
2018/12/13	0	0.00	7	51.77	51.50	-7	104	-6.71%
2018/12/12	0	0.00	7	51.60	51.60	-7	104	-6.68%
2018/12/11	0	0.00	11	51.13	51.10	-11	104	-10.49%
2018/12/10	0	0.00	2	51.00	50.70	-2	106	-1.89%
2018/12/07	0	0.00	5	51.20	51.30	-5	106	-4.71%
2018/12/06	0	0.00	2	51.10	51.00	-2	108	-1.84%
2018/12/04	0	0.00	13	52.72	52.50	-13	111	-11.64%
2018/12/03	0	0.00	25	53.08	53.00	-25	113	-21.98%
2018/11/28	0	0.00	11	51.10	51.20	-11	113	-9.72%
2018/11/20	0	0.00	10	51.50	51.20	-10	121	-8.22%
2018/11/08	6	51.92	0	0.00	52.30	6	140	4.28%
2018/11/07	2	51.30	0	0.00	51.40	2	140	1.42%
2018/11/06	3	51.00	0	0.00	51.00	3	148	2.02%
2018/11/05	1	50.60	0	0.00	51.10	1	150	0.66%
2018/11/02	3	51.60	5	51.80	51.40	-2	152	-1.31%
2018/11/01	1	51.20	13	50.85	51.20	-12	156	-7.65%
2018/10/31	0	0.00	25	49.64	49.95	-25	160	-15.59%
2018/10/30	0	0.00	19	49.00	49.10	-19	172	-11.05%
2018/10/29	0	0.00	2	48.30	48.60	-2	185	-1.08%
2018/10/26	1	48.30	2	48.70	48.30	-1	216	-0.46%
2018/10/24	0	0.00	3	49.90	49.95	-3	264	-1.14%
2018/10/22	0	0.00	29	50.19	50.50	-29	292	-9.91%
2018/10/19	5	50.04	24	49.90	50.00	-19	298	-6.37%
2018/10/18	0	0.00	9	50.91	50.70	-9	304	-2.95%
2018/10/17	0	0.00	17	51.40	51.30	-17	311	-5.46%
2018/10/16	1	51.00	0	0.00	51.00	1	315	0.32%
2018/10/15	1	51.00	0	0.00	51.00	1	317	0.32%
2018/10/12	9	50.01	0	0.00	50.10	9	321	2.80%
2018/10/08	0	0.00	1	54.30	54.20	-1	321	-0.31%
2018/10/05	1	55.00	1	55.80	55.00	0	325	0.00%
2018/10/03	1	56.40	0	0.00	56.40	1	327	0.30%
2018/09/07	0	0.00	1	57.00	56.70	-1	538	-0.19%
2018/09/03	44	58.23	0	0.00	58.10	44	632	6.95%
2018/08/31	22	58.60	0	0.00	58.40	22	672	3.27%
2018/08/23	13	57.15	0	0.00	57.10	13	700	1.86%
2018/08/22	34	57.15	0	0.00	57.20	34	704	4.82%
2018/08/21	22	57.27	0	0.00	57.30	22	707	3.11%
2018/08/20	35	57.21	0	0.00	57.20	35	711	4.92%
2018/08/17	16	56.84	0	0.00	56.80	16	714	2.24%
2018/08/15	66	57.00	0	0.00	56.60	66	709	9.31%
2018/08/14	2	57.45	0	0.00	57.50	2	705	0.28%
2018/08/13	96	57.89	23	57.87	57.50	73	705	10.35%
2018/08/10	21	58.30	0	0.00	58.30	21	699	3.00%
2018/08/09	19	58.17	6	58.30	58.40	13	698	1.86%
2018/08/08	68	58.31	0	0.00	58.30	68	698	9.74%
2018/08/07	33	58.34	0	0.00	58.70	33	695	4.75%
2018/08/06	0	0.00	30	58.16	58.30	-30	694	-4.32%
2018/08/03	0	0.00	5	59.64	59.60	-5	686	-0.73%
2018/08/02	0	0.00	13	60.70	60.70	-13	674	-1.93%
2018/07/31	0	0.00	40	65.14	65.30	-40	619	-6.46%
2018/07/30	0	0.00	32	65.13	65.40	-32	603	-5.30%
2018/07/27	0	0.00	9	65.29	65.40	-9	595	-1.51%
2018/07/26	0	0.00	5	65.08	65.00	-5	585	-0.85%
2018/07/24	0	0.00	4	64.10	64.20	-4	578	-0.69%
2018/07/23	0	0.00	14	64.01	64.10	-14	573	-2.44%
2018/07/18	0	0.00	18	63.95	64.00	-18	571	-3.15%
2018/07/16	0	0.00	2	64.00	63.60	-2	566	-0.35%
2018/07/09	0	0.00	2	62.20	61.60	-2	572	-0.35%
2018/07/06	0	0.00	4	61.40	61.90	-4	571	-0.70%
2018/06/26	0	0.00	6	64.23	63.70	-6	543	-1.10%
2018/06/21	34	67.69	0	0.00	67.20	34	534	6.37%
2018/06/15	0	0.00	1	65.30	64.30	-1	489	-0.20%
2018/06/13	2	64.60	0	0.00	65.50	2	495	0.40%
2018/06/06	63	59.57	0	0.00	59.60	63	406	15.50%
2018/06/05	55	59.23	0	0.00	59.20	55	408	13.45%
2018/05/30	24	58.90	0	0.00	59.00	24	448	5.35%
2018/05/29	26	59.37	0	0.00	59.30	26	465	5.59%
2018/05/28	24	59.20	0	0.00	59.40	24	511	4.70%
2018/05/25	14	58.70	0	0.00	58.90	14	508	2.75%
2018/05/15	0	0.00	1	58.70	58.40	-1	511	-0.20%
2018/05/08	2	58.30	0	0.00	58.30	2	508	0.39%
2018/05/02	0	0.00	1	56.70	57.20	-1	497	-0.20%
2018/04/30	0	0.00	57	56.33	56.20	-57	493	-11.55%
2018/04/26	0	0.00	17	56.31	55.50	-17	490	-3.47%
2018/04/25	0	0.00	11	55.95	56.30	-11	487	-2.25%
2018/04/24	0	0.00	26	56.49	56.00	-26	487	-5.34%
2018/04/20	0	0.00	1	57.40	57.30	-1	481	-0.21%
2018/04/18	0	0.00	9	56.60	57.00	-9	478	-1.88%
2018/04/16	0	0.00	76	57.10	57.10	-76	476	-15.94%
2018/04/09	3	59.17	0	0.00	58.90	3	463	0.65%
2018/03/30	2	59.30	0	0.00	59.20	2	458	0.44%
2018/03/28	5	60.26	0	0.00	60.00	5	449	1.11%
2018/03/27	4	60.05	0	0.00	60.20	4	442	0.90%
2018/03/23	17	57.74	0	0.00	58.00	17	418	4.07%
2018/03/16	6	57.40	0	0.00	57.60	6	365	1.64%
2018/03/15	8	57.19	0	0.00	57.10	8	359	2.22%
2018/03/14	5	57.30	0	0.00	57.40	5	354	1.41%
2018/03/13	4	57.20	0	0.00	57.20	4	355	1.12%
2018/03/07	2	54.90	0	0.00	54.70	2	352	0.57%
2018/03/06	1	55.00	0	0.00	54.90	1	350	0.29%
2018/03/05	10	55.36	0	0.00	55.20	10	345	2.89%
2018/02/27	4	52.98	0	0.00	53.30	4	279	1.43%
2018/02/12	1	50.30	0	0.00	50.40	1	305	0.33%
2018/02/06	3	49.43	0	0.00	50.40	3	315	0.95%
2018/01/19	0	0.00	1	52.50	52.20	-1	419	-0.24%
2018/01/15	0	0.00	1	52.30	52.20	-1	427	-0.23%
2018/01/10	0	0.00	2	52.75	52.00	-2	435	-0.46%
2018/01/09	0	0.00	2	53.20	52.90	-2	435	-0.46%
2018/01/08	1	53.60	0	0.00	53.60	1	437	0.23%
2018/01/04	2	53.70	0	0.00	53.80	2	470	0.43%
2018/01/03	21	53.69	0	0.00	53.50	21	473	4.43%
2018/01/02	12	53.70	0	0.00	53.70	12	470	2.55%